Ross Stores Inc NASDAQ:ROST Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ROST	Fri, Mar 1, 2024	148.73	150.10	148.35	149.63
7999	NASDAQ	ROST	Thu, Feb 29, 2024	151.05	151.12	148.70	148.96
7998	NASDAQ	ROST	Wed, Feb 28, 2024	149.48	151.05	149.27	150.45
7997	NASDAQ	ROST	Tue, Feb 27, 2024	148.38	149.86	148.00	149.62
7996	NASDAQ	ROST	Mon, Feb 26, 2024	148.21	149.07	147.14	147.84
7995	NASDAQ	ROST	Fri, Feb 23, 2024	147.70	149.61	147.25	148.03
7994	NASDAQ	ROST	Thu, Feb 22, 2024	145.42	146.92	144.90	146.90
7993	NASDAQ	ROST	Wed, Feb 21, 2024	145.14	145.59	143.70	144.82
7992	NASDAQ	ROST	Tue, Feb 20, 2024	144.08	144.97	143.82	144.45
7991	NASDAQ	ROST	Fri, Feb 16, 2024	144.35	145.45	142.81	144.08
7990	NASDAQ	ROST	Thu, Feb 15, 2024	145.20	145.22	143.77	144.39
7989	NASDAQ	ROST	Wed, Feb 14, 2024	145.02	145.57	143.52	144.49
7988	NASDAQ	ROST	Tue, Feb 13, 2024	143.96	145.04	143.45	144.94
7987	NASDAQ	ROST	Mon, Feb 12, 2024	145.69	145.92	144.46	145.41
7986	NASDAQ	ROST	Fri, Feb 9, 2024	145.77	146.42	145.20	145.87
7985	NASDAQ	ROST	Thu, Feb 8, 2024	144.98	146.12	144.81	146.06
7984	NASDAQ	ROST	Wed, Feb 7, 2024	142.27	143.97	141.40	143.25
7983	NASDAQ	ROST	Tue, Feb 6, 2024	142.76	142.76	141.28	142.16
7982	NASDAQ	ROST	Mon, Feb 5, 2024	142.65	143.07	141.45	142.75
7981	NASDAQ	ROST	Fri, Feb 2, 2024	142.51	144.75	141.46	143.68
7980	NASDAQ	ROST	Thu, Feb 1, 2024	140.80	143.16	140.78	143.11
7979	NASDAQ	ROST	Wed, Jan 31, 2024	142.52	142.90	139.75	140.28
7978	NASDAQ	ROST	Tue, Jan 30, 2024	142.51	143.09	141.04	142.51
7977	NASDAQ	ROST	Mon, Jan 29, 2024	141.41	143.05	141.11	142.94
7976	NASDAQ	ROST	Fri, Jan 26, 2024	141.46	142.01	140.72	141.76
7975	NASDAQ	ROST	Thu, Jan 25, 2024	140.07	141.12	139.86	140.81
7974	NASDAQ	ROST	Wed, Jan 24, 2024	139.50	139.92	138.40	138.73
7973	NASDAQ	ROST	Tue, Jan 23, 2024	138.85	139.44	137.35	138.88
7972	NASDAQ	ROST	Mon, Jan 22, 2024	137.73	138.32	137.43	138.23
7971	NASDAQ	ROST	Fri, Jan 19, 2024	137.86	138.44	136.62	137.63
7970	NASDAQ	ROST	Thu, Jan 18, 2024	135.22	137.65	135.06	137.47
7969	NASDAQ	ROST	Wed, Jan 17, 2024	136.62	136.99	135.49	135.60
7968	NASDAQ	ROST	Tue, Jan 16, 2024	136.00	137.09	135.92	137.08
7967	NASDAQ	ROST	Fri, Jan 12, 2024	137.23	137.47	136.04	136.58
7966	NASDAQ	ROST	Thu, Jan 11, 2024	135.73	136.90	134.98	136.77
7965	NASDAQ	ROST	Wed, Jan 10, 2024	136.17	137.02	135.60	135.96
7964	NASDAQ	ROST	Tue, Jan 9, 2024	134.65	136.20	134.28	135.90
7963	NASDAQ	ROST	Mon, Jan 8, 2024	134.50	135.97	134.36	135.81
7962	NASDAQ	ROST	Fri, Jan 5, 2024	135.27	136.18	134.44	134.50
7961	NASDAQ	ROST	Thu, Jan 4, 2024	134.77	136.09	134.62	135.27
7960	NASDAQ	ROST	Wed, Jan 3, 2024	137.78	138.00	134.76	134.77
7959	NASDAQ	ROST	Tue, Jan 2, 2024	137.49	139.32	137.22	137.68
7958	NASDAQ	ROST	Fri, Dec 29, 2023	138.00	139.22	138.00	138.39
7957	NASDAQ	ROST	Thu, Dec 28, 2023	137.86	138.50	137.30	138.20
7956	NASDAQ	ROST	Wed, Dec 27, 2023	137.02	137.55	136.68	137.41
7955	NASDAQ	ROST	Tue, Dec 26, 2023	136.35	137.49	136.02	137.00
7954	NASDAQ	ROST	Fri, Dec 22, 2023	135.57	136.65	135.54	136.42
7953	NASDAQ	ROST	Thu, Dec 21, 2023	135.39	136.40	135.04	135.88
7952	NASDAQ	ROST	Wed, Dec 20, 2023	135.79	136.72	134.60	134.61
7951	NASDAQ	ROST	Tue, Dec 19, 2023	135.63	136.10	135.22	135.87
7950	NASDAQ	ROST	Mon, Dec 18, 2023	135.17	135.17	133.86	135.04
7949	NASDAQ	ROST	Fri, Dec 15, 2023	134.62	134.99	133.03	133.94
7948	NASDAQ	ROST	Thu, Dec 14, 2023	135.91	137.64	134.11	134.59
7947	NASDAQ	ROST	Wed, Dec 13, 2023	135.87	137.84	135.18	137.77
7946	NASDAQ	ROST	Tue, Dec 12, 2023	135.51	135.86	134.64	135.45
7945	NASDAQ	ROST	Mon, Dec 11, 2023	133.24	135.35	133.24	135.29
7944	NASDAQ	ROST	Fri, Dec 8, 2023	131.02	132.30	130.40	132.08
7943	NASDAQ	ROST	Thu, Dec 7, 2023	132.91	133.68	131.49	131.66
7942	NASDAQ	ROST	Wed, Dec 6, 2023	133.46	133.79	132.33	132.43
7941	NASDAQ	ROST	Tue, Dec 5, 2023	131.97	132.43	131.12	132.24
7940	NASDAQ	ROST	Mon, Dec 4, 2023	131.50	133.68	131.11	132.65
7939	NASDAQ	ROST	Fri, Dec 1, 2023	130.87	132.31	130.15	132.14
7938	NASDAQ	ROST	Thu, Nov 30, 2023	129.33	130.52	129.10	130.38
7937	NASDAQ	ROST	Wed, Nov 29, 2023	130.31	130.45	128.99	129.20
7936	NASDAQ	ROST	Tue, Nov 28, 2023	131.12	131.28	129.83	130.30
7935	NASDAQ	ROST	Mon, Nov 27, 2023	130.75	131.50	130.51	131.09
7934	NASDAQ	ROST	Fri, Nov 24, 2023	130.61	131.99	130.42	131.09
7933	NASDAQ	ROST	Wed, Nov 22, 2023	131.21	131.31	130.23	130.98
7932	NASDAQ	ROST	Tue, Nov 21, 2023	129.78	130.94	128.26	130.72
7931	NASDAQ	ROST	Mon, Nov 20, 2023	128.82	130.40	128.26	129.43
7930	NASDAQ	ROST	Fri, Nov 17, 2023	127.12	131.31	126.71	128.82
7929	NASDAQ	ROST	Thu, Nov 16, 2023	123.27	123.93	119.73	120.15
7928	NASDAQ	ROST	Wed, Nov 15, 2023	124.00	124.84	123.47	123.97
7927	NASDAQ	ROST	Tue, Nov 14, 2023	124.00	125.86	123.86	124.80
7926	NASDAQ	ROST	Mon, Nov 13, 2023	122.81	123.53	122.20	122.36
7925	NASDAQ	ROST	Fri, Nov 10, 2023	122.82	123.44	121.46	123.33
7924	NASDAQ	ROST	Thu, Nov 9, 2023	123.10	123.61	121.99	122.37
7923	NASDAQ	ROST	Wed, Nov 8, 2023	123.25	123.65	122.62	122.79
7922	NASDAQ	ROST	Tue, Nov 7, 2023	122.13	123.34	121.80	123.16
7921	NASDAQ	ROST	Mon, Nov 6, 2023	121.61	122.32	120.85	122.14
7920	NASDAQ	ROST	Fri, Nov 3, 2023	120.27	122.32	120.01	121.25
7919	NASDAQ	ROST	Thu, Nov 2, 2023	116.50	118.47	116.50	118.32
7918	NASDAQ	ROST	Wed, Nov 1, 2023	116.16	116.57	114.72	115.98
7917	NASDAQ	ROST	Tue, Oct 31, 2023	114.87	116.07	114.06	115.97
7916	NASDAQ	ROST	Mon, Oct 30, 2023	113.60	115.19	113.45	114.70
7915	NASDAQ	ROST	Fri, Oct 27, 2023	114.22	115.16	112.39	112.79
7914	NASDAQ	ROST	Thu, Oct 26, 2023	115.70	116.38	113.91	114.29
7913	NASDAQ	ROST	Wed, Oct 25, 2023	115.61	116.31	114.57	115.54
7912	NASDAQ	ROST	Tue, Oct 24, 2023	114.42	116.77	114.42	115.81
7911	NASDAQ	ROST	Mon, Oct 23, 2023	115.66	115.67	113.23	114.41
7910	NASDAQ	ROST	Fri, Oct 20, 2023	116.26	116.79	115.10	115.66
7909	NASDAQ	ROST	Thu, Oct 19, 2023	117.69	117.80	115.65	116.26
7908	NASDAQ	ROST	Wed, Oct 18, 2023	117.85	118.24	116.92	117.24
7907	NASDAQ	ROST	Tue, Oct 17, 2023	116.07	118.53	116.07	118.00
7906	NASDAQ	ROST	Mon, Oct 16, 2023	112.97	116.78	112.97	116.39
7905	NASDAQ	ROST	Fri, Oct 13, 2023	113.15	113.37	111.64	112.04
7904	NASDAQ	ROST	Thu, Oct 12, 2023	114.13	114.13	112.31	113.20
7903	NASDAQ	ROST	Wed, Oct 11, 2023	112.97	113.75	111.89	113.67
7902	NASDAQ	ROST	Tue, Oct 10, 2023	113.18	114.00	112.78	113.10
7901	NASDAQ	ROST	Mon, Oct 9, 2023	112.22	113.37	110.82	113.07
7900	NASDAQ	ROST	Fri, Oct 6, 2023	110.98	113.24	110.02	112.38
7899	NASDAQ	ROST	Thu, Oct 5, 2023	112.54	112.69	111.10	111.72
7898	NASDAQ	ROST	Wed, Oct 4, 2023	112.04	113.08	110.65	111.99
7897	NASDAQ	ROST	Tue, Oct 3, 2023	114.38	114.96	111.39	111.91
7896	NASDAQ	ROST	Mon, Oct 2, 2023	112.95	114.85	112.85	114.47
7895	NASDAQ	ROST	Fri, Sep 29, 2023	112.22	114.16	112.22	112.95
7894	NASDAQ	ROST	Thu, Sep 28, 2023	109.45	111.98	109.19	111.81
7893	NASDAQ	ROST	Wed, Sep 27, 2023	109.65	110.19	108.35	108.92
7892	NASDAQ	ROST	Tue, Sep 26, 2023	109.23	110.38	109.06	109.55
7891	NASDAQ	ROST	Mon, Sep 25, 2023	110.70	111.08	109.40	109.67
7890	NASDAQ	ROST	Fri, Sep 22, 2023	113.39	113.48	111.53	111.66
7889	NASDAQ	ROST	Thu, Sep 21, 2023	114.50	114.89	112.47	113.13
7888	NASDAQ	ROST	Wed, Sep 20, 2023	116.31	116.43	114.90	114.95
7887	NASDAQ	ROST	Tue, Sep 19, 2023	117.15	117.65	116.23	116.30
7886	NASDAQ	ROST	Mon, Sep 18, 2023	118.05	118.63	117.50	117.67
7885	NASDAQ	ROST	Fri, Sep 15, 2023	117.92	118.42	117.16	118.17
7884	NASDAQ	ROST	Thu, Sep 14, 2023	116.99	118.20	116.83	117.80
7883	NASDAQ	ROST	Wed, Sep 13, 2023	118.38	118.51	116.67	116.82
7882	NASDAQ	ROST	Tue, Sep 12, 2023	119.10	119.47	118.20	118.40
7881	NASDAQ	ROST	Mon, Sep 11, 2023	118.39	118.39	118.39	118.39
7880	NASDAQ	ROST	Fri, Sep 8, 2023	119.36	120.03	119.10	119.36
7879	NASDAQ	ROST	Thu, Sep 7, 2023	120.39	120.67	119.24	119.42
7878	NASDAQ	ROST	Wed, Sep 6, 2023	120.42	120.75	119.35	119.95
7877	NASDAQ	ROST	Tue, Sep 5, 2023	121.32	121.62	120.41	120.61
7876	NASDAQ	ROST	Fri, Sep 1, 2023	122.00	122.31	120.78	121.70
7875	NASDAQ	ROST	Thu, Aug 31, 2023	121.56	122.38	121.02	121.81
7874	NASDAQ	ROST	Wed, Aug 30, 2023	121.02	122.04	121.02	121.65
7873	NASDAQ	ROST	Tue, Aug 29, 2023	119.91	121.45	119.60	121.02
7872	NASDAQ	ROST	Mon, Aug 28, 2023	119.56	120.12	118.73	119.93
7871	NASDAQ	ROST	Fri, Aug 25, 2023	119.39	120.03	118.30	119.00
7870	NASDAQ	ROST	Thu, Aug 24, 2023	121.52	121.99	118.41	118.86
7869	NASDAQ	ROST	Wed, Aug 23, 2023	118.13	122.70	117.62	121.88
7868	NASDAQ	ROST	Tue, Aug 22, 2023	118.13	119.07	117.20	117.79
7867	NASDAQ	ROST	Mon, Aug 21, 2023	118.62	119.29	117.84	119.16
7866	NASDAQ	ROST	Fri, Aug 18, 2023	116.50	120.68	116.33	118.72
7865	NASDAQ	ROST	Thu, Aug 17, 2023	115.76	116.09	112.85	113.06
7864	NASDAQ	ROST	Wed, Aug 16, 2023	115.75	117.45	115.22	115.23
7863	NASDAQ	ROST	Tue, Aug 15, 2023	113.86	114.19	112.84	114.01
7862	NASDAQ	ROST	Mon, Aug 14, 2023	113.89	115.34	113.85	114.12
7861	NASDAQ	ROST	Fri, Aug 11, 2023	113.26	113.83	112.70	113.39
7860	NASDAQ	ROST	Thu, Aug 10, 2023	114.16	115.38	113.58	113.88
7859	NASDAQ	ROST	Wed, Aug 9, 2023	113.66	114.64	112.92	113.03
7858	NASDAQ	ROST	Tue, Aug 8, 2023	113.07	113.30	111.96	113.18
7857	NASDAQ	ROST	Mon, Aug 7, 2023	113.14	113.85	112.38	113.46
7856	NASDAQ	ROST	Fri, Aug 4, 2023	113.38	113.90	112.43	112.59
7855	NASDAQ	ROST	Thu, Aug 3, 2023	112.89	113.34	111.65	112.59
7854	NASDAQ	ROST	Wed, Aug 2, 2023	112.93	113.18	111.49	111.77
7853	NASDAQ	ROST	Tue, Aug 1, 2023	114.47	115.09	113.70	113.99
7852	NASDAQ	ROST	Mon, Jul 31, 2023	114.43	114.72	113.56	114.64
7851	NASDAQ	ROST	Fri, Jul 28, 2023	114.30	115.49	113.99	114.61
7850	NASDAQ	ROST	Thu, Jul 27, 2023	114.33	115.05	112.93	113.48
7849	NASDAQ	ROST	Wed, Jul 26, 2023	112.26	113.55	112.11	113.48
7848	NASDAQ	ROST	Tue, Jul 25, 2023	112.00	112.60	111.40	112.51
7847	NASDAQ	ROST	Mon, Jul 24, 2023	112.53	113.21	111.67	112.70
7846	NASDAQ	ROST	Fri, Jul 21, 2023	112.91	113.84	111.90	112.03
7845	NASDAQ	ROST	Thu, Jul 20, 2023	112.97	113.82	112.18	112.20
7844	NASDAQ	ROST	Wed, Jul 19, 2023	112.17	113.13	111.55	112.62
7843	NASDAQ	ROST	Tue, Jul 18, 2023	109.90	112.34	109.90	111.91
7842	NASDAQ	ROST	Mon, Jul 17, 2023	111.39	111.66	110.07	110.25
7841	NASDAQ	ROST	Fri, Jul 14, 2023	110.78	111.74	109.14	111.58
7840	NASDAQ	ROST	Thu, Jul 13, 2023	111.47	112.10	111.16	111.48
7839	NASDAQ	ROST	Wed, Jul 12, 2023	112.49	113.36	111.42	111.52
7838	NASDAQ	ROST	Tue, Jul 11, 2023	109.82	111.03	109.61	111.00
7837	NASDAQ	ROST	Mon, Jul 10, 2023	107.64	110.02	107.30	109.58
7836	NASDAQ	ROST	Fri, Jul 7, 2023	108.81	109.29	107.30	107.46
7835	NASDAQ	ROST	Thu, Jul 6, 2023	109.71	110.20	109.05	109.33
7834	NASDAQ	ROST	Wed, Jul 5, 2023	110.97	110.97	110.00	110.62
7833	NASDAQ	ROST	Mon, Jul 3, 2023	111.15	111.87	111.08	111.13
7832	NASDAQ	ROST	Fri, Jun 30, 2023	109.61	112.56	109.39	112.13
7831	NASDAQ	ROST	Thu, Jun 29, 2023	108.14	109.29	107.76	108.87
7830	NASDAQ	ROST	Wed, Jun 28, 2023	108.45	109.22	107.69	108.34
7829	NASDAQ	ROST	Tue, Jun 27, 2023	108.33	109.33	107.87	108.92
7828	NASDAQ	ROST	Mon, Jun 26, 2023	107.86	108.59	107.33	107.61
7827	NASDAQ	ROST	Fri, Jun 23, 2023	106.98	109.61	106.98	108.66
7826	NASDAQ	ROST	Thu, Jun 22, 2023	108.24	108.67	106.99	107.96
7825	NASDAQ	ROST	Wed, Jun 21, 2023	107.59	107.65	106.47	107.24
7824	NASDAQ	ROST	Tue, Jun 20, 2023	107.66	108.14	106.90	107.28
7823	NASDAQ	ROST	Fri, Jun 16, 2023	108.61	108.97	107.31	107.84
7822	NASDAQ	ROST	Thu, Jun 15, 2023	106.78	108.38	106.27	107.88
7821	NASDAQ	ROST	Wed, Jun 14, 2023	106.32	107.12	105.15	106.24
7820	NASDAQ	ROST	Tue, Jun 13, 2023	106.80	107.10	106.18	106.43
7819	NASDAQ	ROST	Mon, Jun 12, 2023	104.14	106.45	104.14	106.37
7818	NASDAQ	ROST	Fri, Jun 9, 2023	103.15	104.23	102.73	103.29
7817	NASDAQ	ROST	Thu, Jun 8, 2023	101.99	103.41	101.59	103.24
7816	NASDAQ	ROST	Wed, Jun 7, 2023	103.67	104.09	101.53	101.99
7815	NASDAQ	ROST	Tue, Jun 6, 2023	103.16	104.20	102.66	103.67
7814	NASDAQ	ROST	Mon, Jun 5, 2023	103.32	104.47	102.74	103.10
7813	NASDAQ	ROST	Fri, Jun 2, 2023	101.50	103.46	100.99	103.30
7812	NASDAQ	ROST	Thu, Jun 1, 2023	103.39	103.65	100.66	100.90
7811	NASDAQ	ROST	Wed, May 31, 2023	103.00	104.15	102.00	103.62
7810	NASDAQ	ROST	Tue, May 30, 2023	103.37	104.00	102.16	103.26
7809	NASDAQ	ROST	Fri, May 26, 2023	102.57	103.88	102.15	103.37
7808	NASDAQ	ROST	Thu, May 25, 2023	101.87	104.14	101.53	102.34
7807	NASDAQ	ROST	Wed, May 24, 2023	102.69	103.49	101.37	101.46
7806	NASDAQ	ROST	Tue, May 23, 2023	103.89	104.02	101.75	101.88
7805	NASDAQ	ROST	Mon, May 22, 2023	104.97	105.83	104.50	104.62
7804	NASDAQ	ROST	Fri, May 19, 2023	100.91	105.39	99.00	104.76
7803	NASDAQ	ROST	Thu, May 18, 2023	103.99	105.81	102.26	105.38
7802	NASDAQ	ROST	Wed, May 17, 2023	103.56	105.70	102.31	103.79
7801	NASDAQ	ROST	Tue, May 16, 2023	103.69	103.81	102.33	102.93
7800	NASDAQ	ROST	Mon, May 15, 2023	105.37	105.55	103.51	104.39
7799	NASDAQ	ROST	Fri, May 12, 2023	103.00	104.67	102.49	104.51
7798	NASDAQ	ROST	Thu, May 11, 2023	101.95	102.63	100.96	102.53
7797	NASDAQ	ROST	Wed, May 10, 2023	104.99	105.23	101.15	101.95
7796	NASDAQ	ROST	Tue, May 9, 2023	104.05	104.36	103.23	104.08
7795	NASDAQ	ROST	Mon, May 8, 2023	104.20	105.15	103.53	104.83
7794	NASDAQ	ROST	Fri, May 5, 2023	103.65	105.18	103.57	104.44
7793	NASDAQ	ROST	Thu, May 4, 2023	104.01	104.70	102.22	102.83
7792	NASDAQ	ROST	Wed, May 3, 2023	104.85	105.65	103.94	103.99
7791	NASDAQ	ROST	Tue, May 2, 2023	105.38	105.38	102.73	104.77
7790	NASDAQ	ROST	Mon, May 1, 2023	106.51	106.97	105.34	105.75
7789	NASDAQ	ROST	Fri, Apr 28, 2023	105.39	106.79	105.25	106.73
7788	NASDAQ	ROST	Thu, Apr 27, 2023	105.14	105.83	104.32	105.55
7787	NASDAQ	ROST	Wed, Apr 26, 2023	102.90	105.65	102.58	104.70
7786	NASDAQ	ROST	Tue, Apr 25, 2023	105.87	106.04	103.67	104.04
7785	NASDAQ	ROST	Mon, Apr 24, 2023	106.23	107.04	105.67	106.41
7784	NASDAQ	ROST	Fri, Apr 21, 2023	106.26	107.25	105.88	106.32
7783	NASDAQ	ROST	Thu, Apr 20, 2023	103.78	106.26	103.41	106.03
7782	NASDAQ	ROST	Wed, Apr 19, 2023	103.07	104.71	102.86	104.26
7781	NASDAQ	ROST	Tue, Apr 18, 2023	104.85	104.98	102.98	103.69
7780	NASDAQ	ROST	Mon, Apr 17, 2023	104.73	105.07	103.50	104.18
7779	NASDAQ	ROST	Fri, Apr 14, 2023	104.25	106.22	103.69	104.60
7778	NASDAQ	ROST	Thu, Apr 13, 2023	103.24	104.33	102.40	104.19
7777	NASDAQ	ROST	Wed, Apr 12, 2023	105.56	105.68	102.76	102.89
7776	NASDAQ	ROST	Tue, Apr 11, 2023	106.85	107.26	104.85	105.13
7775	NASDAQ	ROST	Mon, Apr 10, 2023	105.74	107.23	105.61	106.64
7774	NASDAQ	ROST	Thu, Apr 6, 2023	106.19	106.54	104.94	106.22
7773	NASDAQ	ROST	Wed, Apr 5, 2023	107.81	107.87	106.06	106.46
7772	NASDAQ	ROST	Tue, Apr 4, 2023	109.10	110.15	108.35	108.53
7771	NASDAQ	ROST	Mon, Apr 3, 2023	105.98	108.79	105.93	108.63
7770	NASDAQ	ROST	Fri, Mar 31, 2023	103.79	106.21	103.42	106.13
7769	NASDAQ	ROST	Thu, Mar 30, 2023	103.84	104.85	102.63	103.13
7768	NASDAQ	ROST	Wed, Mar 29, 2023	101.62	103.61	100.70	102.47
7767	NASDAQ	ROST	Tue, Mar 28, 2023	100.91	103.49	100.91	103.14
7766	NASDAQ	ROST	Mon, Mar 27, 2023	101.79	101.99	100.46	100.63
7765	NASDAQ	ROST	Fri, Mar 24, 2023	101.44	102.11	99.68	101.33
7764	NASDAQ	ROST	Thu, Mar 23, 2023	102.61	103.40	100.74	101.63
7763	NASDAQ	ROST	Wed, Mar 22, 2023	105.19	105.79	102.59	102.61
7762	NASDAQ	ROST	Tue, Mar 21, 2023	103.58	104.56	102.85	104.14
7761	NASDAQ	ROST	Mon, Mar 20, 2023	102.74	103.20	101.36	102.14
7760	NASDAQ	ROST	Fri, Mar 17, 2023	102.27	102.58	101.06	102.06
7759	NASDAQ	ROST	Thu, Mar 16, 2023	101.58	103.28	101.15	103.24
7758	NASDAQ	ROST	Wed, Mar 15, 2023	102.11	103.10	100.95	102.30
7757	NASDAQ	ROST	Tue, Mar 14, 2023	104.57	104.99	102.81	103.68
7756	NASDAQ	ROST	Mon, Mar 13, 2023	102.90	104.86	102.20	103.39
7755	NASDAQ	ROST	Fri, Mar 10, 2023	105.65	106.33	103.83	104.17
7754	NASDAQ	ROST	Thu, Mar 9, 2023	108.91	108.97	105.27	105.56
7753	NASDAQ	ROST	Wed, Mar 8, 2023	110.04	110.37	108.28	109.04
7752	NASDAQ	ROST	Tue, Mar 7, 2023	112.57	112.76	109.66	109.86
7751	NASDAQ	ROST	Mon, Mar 6, 2023	112.12	113.57	111.74	112.40
7750	NASDAQ	ROST	Fri, Mar 3, 2023	111.01	112.50	110.71	112.43
7749	NASDAQ	ROST	Thu, Mar 2, 2023	110.66	111.07	109.48	111.01
7748	NASDAQ	ROST	Wed, Mar 1, 2023	106.98	110.80	105.10	110.67
7747	NASDAQ	ROST	Tue, Feb 28, 2023	110.91	111.89	110.40	110.54
7746	NASDAQ	ROST	Mon, Feb 27, 2023	112.74	112.80	110.69	110.92
7745	NASDAQ	ROST	Fri, Feb 24, 2023	110.44	111.85	109.84	111.46
7744	NASDAQ	ROST	Thu, Feb 23, 2023	112.22	112.53	110.56	111.49
7743	NASDAQ	ROST	Wed, Feb 22, 2023	112.98	113.93	112.00	112.66
7742	NASDAQ	ROST	Tue, Feb 21, 2023	114.50	114.95	112.73	112.91
7741	NASDAQ	ROST	Fri, Feb 17, 2023	114.97	116.17	114.67	115.69
7740	NASDAQ	ROST	Thu, Feb 16, 2023	115.03	116.69	114.53	115.32
7739	NASDAQ	ROST	Wed, Feb 15, 2023	115.88	117.25	115.18	116.64
7738	NASDAQ	ROST	Tue, Feb 14, 2023	116.78	117.33	114.94	116.80
7737	NASDAQ	ROST	Mon, Feb 13, 2023	115.75	117.20	115.12	116.78
7736	NASDAQ	ROST	Fri, Feb 10, 2023	114.75	115.32	113.76	115.18
7735	NASDAQ	ROST	Thu, Feb 9, 2023	115.68	117.04	114.91	115.02
7734	NASDAQ	ROST	Wed, Feb 8, 2023	113.88	114.50	111.91	114.49
7733	NASDAQ	ROST	Tue, Feb 7, 2023	114.74	114.77	112.03	114.49
7732	NASDAQ	ROST	Mon, Feb 6, 2023	115.10	116.79	114.68	115.71
7731	NASDAQ	ROST	Fri, Feb 3, 2023	115.87	116.32	114.79	115.32
7730	NASDAQ	ROST	Thu, Feb 2, 2023	118.96	119.21	115.73	116.09
7729	NASDAQ	ROST	Wed, Feb 1, 2023	119.02	119.32	116.15	118.52
7728	NASDAQ	ROST	Tue, Jan 31, 2023	119.12	119.46	117.72	118.19
7727	NASDAQ	ROST	Mon, Jan 30, 2023	118.69	119.97	118.26	119.00
7726	NASDAQ	ROST	Fri, Jan 27, 2023	120.77	121.86	119.38	119.48
7725	NASDAQ	ROST	Thu, Jan 26, 2023	120.29	121.16	119.40	120.71
7724	NASDAQ	ROST	Wed, Jan 25, 2023	116.91	120.22	116.19	120.20
7723	NASDAQ	ROST	Tue, Jan 24, 2023	116.23	117.90	115.45	117.72
7722	NASDAQ	ROST	Mon, Jan 23, 2023	116.10	116.28	115.00	115.78
7721	NASDAQ	ROST	Fri, Jan 20, 2023	115.05	116.30	114.33	115.73
7720	NASDAQ	ROST	Thu, Jan 19, 2023	116.39	116.94	115.67	115.75
7719	NASDAQ	ROST	Wed, Jan 18, 2023	119.98	120.15	117.30	117.38
7718	NASDAQ	ROST	Tue, Jan 17, 2023	119.92	120.01	119.04	119.76
7717	NASDAQ	ROST	Fri, Jan 13, 2023	118.51	120.13	118.14	120.01
7716	NASDAQ	ROST	Thu, Jan 12, 2023	119.48	119.58	117.95	118.75
7715	NASDAQ	ROST	Wed, Jan 11, 2023	120.04	120.27	119.02	119.54
7714	NASDAQ	ROST	Tue, Jan 10, 2023	118.73	120.04	118.73	119.79
7713	NASDAQ	ROST	Mon, Jan 9, 2023	120.75	121.25	118.61	118.73
7712	NASDAQ	ROST	Fri, Jan 6, 2023	119.42	122.45	119.17	121.57
7711	NASDAQ	ROST	Thu, Jan 5, 2023	116.94	118.97	116.47	118.40
7710	NASDAQ	ROST	Wed, Jan 4, 2023	117.24	118.90	116.54	117.97
7709	NASDAQ	ROST	Tue, Jan 3, 2023	116.63	117.12	114.75	115.83
7708	NASDAQ	ROST	Fri, Dec 30, 2022	114.94	116.09	114.53	116.07
7707	NASDAQ	ROST	Thu, Dec 29, 2022	115.28	116.49	115.05	115.86
7706	NASDAQ	ROST	Wed, Dec 28, 2022	114.98	115.88	114.27	114.29
7705	NASDAQ	ROST	Tue, Dec 27, 2022	115.84	116.44	114.42	115.04
7704	NASDAQ	ROST	Fri, Dec 23, 2022	113.86	115.66	112.92	115.48
7703	NASDAQ	ROST	Thu, Dec 22, 2022	113.60	114.25	112.50	113.96
7702	NASDAQ	ROST	Wed, Dec 21, 2022	115.98	116.46	114.59	115.13
7701	NASDAQ	ROST	Tue, Dec 20, 2022	114.51	115.28	114.24	114.35
7700	NASDAQ	ROST	Mon, Dec 19, 2022	114.25	115.48	113.67	114.92
7699	NASDAQ	ROST	Fri, Dec 16, 2022	112.89	114.47	112.40	113.95
7698	NASDAQ	ROST	Thu, Dec 15, 2022	115.94	116.71	113.41	113.69
7697	NASDAQ	ROST	Wed, Dec 14, 2022	117.75	118.36	115.54	117.42
7696	NASDAQ	ROST	Tue, Dec 13, 2022	120.39	120.39	116.14	117.53
7695	NASDAQ	ROST	Mon, Dec 12, 2022	115.50	116.42	114.23	116.39
7694	NASDAQ	ROST	Fri, Dec 9, 2022	116.39	116.72	114.80	114.89
7693	NASDAQ	ROST	Thu, Dec 8, 2022	115.55	117.28	115.24	117.14
7692	NASDAQ	ROST	Wed, Dec 7, 2022	115.93	116.88	115.15	115.36
7691	NASDAQ	ROST	Tue, Dec 6, 2022	117.70	119.03	116.21	116.53
7690	NASDAQ	ROST	Mon, Dec 5, 2022	117.82	118.10	116.50	117.36
7689	NASDAQ	ROST	Fri, Dec 2, 2022	116.14	119.48	116.13	119.00
7688	NASDAQ	ROST	Thu, Dec 1, 2022	118.05	118.17	116.70	117.98
7687	NASDAQ	ROST	Wed, Nov 30, 2022	116.78	118.13	115.98	117.67
7686	NASDAQ	ROST	Tue, Nov 29, 2022	116.44	117.51	115.25	116.79
7685	NASDAQ	ROST	Mon, Nov 28, 2022	115.71	117.17	115.55	116.37
7684	NASDAQ	ROST	Fri, Nov 25, 2022	116.54	116.81	114.92	115.94
7683	NASDAQ	ROST	Wed, Nov 23, 2022	115.44	117.29	114.85	116.03
7682	NASDAQ	ROST	Tue, Nov 22, 2022	114.04	115.80	112.78	115.27
7681	NASDAQ	ROST	Mon, Nov 21, 2022	107.24	112.84	106.96	112.30
7680	NASDAQ	ROST	Fri, Nov 18, 2022	114.80	115.90	106.60	107.59
7679	NASDAQ	ROST	Thu, Nov 17, 2022	97.14	97.95	94.34	97.93
7678	NASDAQ	ROST	Wed, Nov 16, 2022	96.00	96.87	94.83	96.50
7677	NASDAQ	ROST	Tue, Nov 15, 2022	96.50	98.37	95.83	97.80
7676	NASDAQ	ROST	Mon, Nov 14, 2022	96.03	96.23	94.50	94.63
7675	NASDAQ	ROST	Fri, Nov 11, 2022	97.69	98.47	95.47	96.17
7674	NASDAQ	ROST	Thu, Nov 10, 2022	95.52	97.47	95.01	97.13
7673	NASDAQ	ROST	Wed, Nov 9, 2022	91.84	93.00	91.08	91.32
7672	NASDAQ	ROST	Tue, Nov 8, 2022	94.03	94.46	90.31	92.09
7671	NASDAQ	ROST	Mon, Nov 7, 2022	93.93	94.56	91.73	93.14
7670	NASDAQ	ROST	Fri, Nov 4, 2022	93.65	95.30	92.21	93.88
7669	NASDAQ	ROST	Thu, Nov 3, 2022	92.55	93.86	91.91	92.30
7668	NASDAQ	ROST	Wed, Nov 2, 2022	94.16	97.32	92.42	92.60
7667	NASDAQ	ROST	Tue, Nov 1, 2022	96.46	97.36	92.69	94.68
7666	NASDAQ	ROST	Mon, Oct 31, 2022	95.10	96.57	94.72	95.69
7665	NASDAQ	ROST	Fri, Oct 28, 2022	94.04	95.81	93.14	95.35
7664	NASDAQ	ROST	Thu, Oct 27, 2022	93.93	95.28	93.44	94.60
7663	NASDAQ	ROST	Wed, Oct 26, 2022	93.62	95.56	93.01	93.39
7662	NASDAQ	ROST	Tue, Oct 25, 2022	89.17	93.65	88.66	93.07
7661	NASDAQ	ROST	Mon, Oct 24, 2022	85.24	87.32	84.52	87.09
7660	NASDAQ	ROST	Fri, Oct 21, 2022	82.40	85.34	82.14	85.07
7659	NASDAQ	ROST	Thu, Oct 20, 2022	84.15	85.23	82.35	82.49
7658	NASDAQ	ROST	Wed, Oct 19, 2022	83.95	85.06	82.21	83.66
7657	NASDAQ	ROST	Tue, Oct 18, 2022	85.88	86.98	83.99	84.66
7656	NASDAQ	ROST	Mon, Oct 17, 2022	83.58	84.92	83.36	84.21
7655	NASDAQ	ROST	Fri, Oct 14, 2022	86.12	86.79	81.21	81.45
7654	NASDAQ	ROST	Thu, Oct 13, 2022	82.39	85.99	81.57	85.45
7653	NASDAQ	ROST	Wed, Oct 12, 2022	86.25	86.66	84.42	84.51
7652	NASDAQ	ROST	Tue, Oct 11, 2022	85.25	87.55	84.80	86.14
7651	NASDAQ	ROST	Mon, Oct 10, 2022	87.17	87.63	84.10	85.87
7650	NASDAQ	ROST	Fri, Oct 7, 2022	87.29	87.78	86.17	86.86
7649	NASDAQ	ROST	Thu, Oct 6, 2022	89.71	90.72	88.14	88.24
7648	NASDAQ	ROST	Wed, Oct 5, 2022	88.45	90.41	87.98	89.82
7647	NASDAQ	ROST	Tue, Oct 4, 2022	87.76	89.50	87.75	89.38
7646	NASDAQ	ROST	Mon, Oct 3, 2022	85.47	87.49	84.15	85.96
7645	NASDAQ	ROST	Fri, Sep 30, 2022	83.42	86.02	81.23	84.27
7644	NASDAQ	ROST	Thu, Sep 29, 2022	86.15	86.15	83.17	84.03
7643	NASDAQ	ROST	Wed, Sep 28, 2022	85.19	87.64	84.66	87.01
7642	NASDAQ	ROST	Tue, Sep 27, 2022	83.72	85.49	82.53	84.40
7641	NASDAQ	ROST	Mon, Sep 26, 2022	84.81	86.05	82.84	82.93
7640	NASDAQ	ROST	Fri, Sep 23, 2022	86.01	86.05	83.06	84.44
7639	NASDAQ	ROST	Thu, Sep 22, 2022	87.74	88.24	86.02	86.59
7638	NASDAQ	ROST	Wed, Sep 21, 2022	88.95	90.86	87.58	87.85
7637	NASDAQ	ROST	Tue, Sep 20, 2022	89.72	89.84	86.85	88.30
7636	NASDAQ	ROST	Mon, Sep 19, 2022	89.39	90.98	89.23	90.74
7635	NASDAQ	ROST	Fri, Sep 16, 2022	88.75	90.73	88.16	90.25
7634	NASDAQ	ROST	Thu, Sep 15, 2022	89.54	91.68	89.31	89.56
7633	NASDAQ	ROST	Wed, Sep 14, 2022	90.15	90.64	88.31	89.46
7632	NASDAQ	ROST	Tue, Sep 13, 2022	92.21	93.12	89.46	89.86
7631	NASDAQ	ROST	Mon, Sep 12, 2022	94.04	95.83	94.04	94.98
7630	NASDAQ	ROST	Fri, Sep 9, 2022	92.12	93.70	92.12	93.51
7629	NASDAQ	ROST	Thu, Sep 8, 2022	91.23	92.80	90.63	92.26
7628	NASDAQ	ROST	Wed, Sep 7, 2022	87.23	92.78	87.16	92.14
7627	NASDAQ	ROST	Tue, Sep 6, 2022	87.71	88.11	85.65	86.72
7626	NASDAQ	ROST	Fri, Sep 2, 2022	88.74	89.24	86.68	87.39
7625	NASDAQ	ROST	Thu, Sep 1, 2022	85.79	88.62	85.79	88.51
7624	NASDAQ	ROST	Wed, Aug 31, 2022	86.65	86.99	85.63	86.27
7623	NASDAQ	ROST	Tue, Aug 30, 2022	87.41	88.13	85.62	86.33
7622	NASDAQ	ROST	Mon, Aug 29, 2022	86.34	88.27	85.86	86.96
7621	NASDAQ	ROST	Fri, Aug 26, 2022	91.18	91.64	87.13	87.26
7620	NASDAQ	ROST	Thu, Aug 25, 2022	89.88	92.12	89.50	90.91
7619	NASDAQ	ROST	Wed, Aug 24, 2022	87.77	90.76	87.20	90.56
7618	NASDAQ	ROST	Tue, Aug 23, 2022	88.18	89.30	87.75	87.96
7617	NASDAQ	ROST	Mon, Aug 22, 2022	90.04	90.68	87.95	88.11
7616	NASDAQ	ROST	Fri, Aug 19, 2022	91.76	93.77	89.27	91.01
7615	NASDAQ	ROST	Thu, Aug 18, 2022	91.79	92.41	90.77	92.00
7614	NASDAQ	ROST	Wed, Aug 17, 2022	91.22	94.44	90.24	92.82
7613	NASDAQ	ROST	Tue, Aug 16, 2022	90.38	94.39	90.38	92.64
7612	NASDAQ	ROST	Mon, Aug 15, 2022	89.60	90.68	89.20	90.16
7611	NASDAQ	ROST	Fri, Aug 12, 2022	88.32	90.22	88.03	90.12
7610	NASDAQ	ROST	Thu, Aug 11, 2022	87.22	89.66	87.14	88.15
7609	NASDAQ	ROST	Wed, Aug 10, 2022	86.12	87.37	86.09	86.18
7608	NASDAQ	ROST	Tue, Aug 9, 2022	85.14	85.31	83.26	84.46
7607	NASDAQ	ROST	Mon, Aug 8, 2022	85.02	87.00	84.61	85.31
7606	NASDAQ	ROST	Fri, Aug 5, 2022	83.05	84.58	82.82	84.23
7605	NASDAQ	ROST	Thu, Aug 4, 2022	84.13	84.95	83.29	83.76
7604	NASDAQ	ROST	Wed, Aug 3, 2022	80.79	85.09	80.69	84.58
7603	NASDAQ	ROST	Tue, Aug 2, 2022	82.85	82.85	79.23	79.83
7602	NASDAQ	ROST	Mon, Aug 1, 2022	80.99	83.06	80.51	82.30
7601	NASDAQ	ROST	Fri, Jul 29, 2022	81.46	81.70	79.97	81.26
7600	NASDAQ	ROST	Thu, Jul 28, 2022	80.67	81.47	79.48	81.40
7599	NASDAQ	ROST	Wed, Jul 27, 2022	78.29	80.55	77.44	80.27
7598	NASDAQ	ROST	Tue, Jul 26, 2022	78.42	79.43	77.67	77.96
7597	NASDAQ	ROST	Mon, Jul 25, 2022	83.38	83.38	81.62	82.63
7596	NASDAQ	ROST	Fri, Jul 22, 2022	83.80	84.95	82.47	83.24
7595	NASDAQ	ROST	Thu, Jul 21, 2022	82.29	83.71	81.66	83.61
7594	NASDAQ	ROST	Wed, Jul 20, 2022	81.40	82.68	80.91	82.48
7593	NASDAQ	ROST	Tue, Jul 19, 2022	79.91	81.55	79.30	81.17
7592	NASDAQ	ROST	Mon, Jul 18, 2022	78.87	81.26	78.87	79.12
7591	NASDAQ	ROST	Fri, Jul 15, 2022	77.61	78.62	77.57	77.98
7590	NASDAQ	ROST	Thu, Jul 14, 2022	75.35	77.24	75.19	76.97
7589	NASDAQ	ROST	Wed, Jul 13, 2022	73.58	76.61	73.53	76.33
7588	NASDAQ	ROST	Tue, Jul 12, 2022	74.43	76.02	74.22	75.07
7587	NASDAQ	ROST	Mon, Jul 11, 2022	75.35	75.60	73.55	74.60
7586	NASDAQ	ROST	Fri, Jul 8, 2022	75.97	76.45	74.92	75.46
7585	NASDAQ	ROST	Thu, Jul 7, 2022	74.13	76.67	74.13	76.54
7584	NASDAQ	ROST	Wed, Jul 6, 2022	74.51	74.93	72.95	73.99
7583	NASDAQ	ROST	Tue, Jul 5, 2022	70.25	74.19	70.10	73.82
7582	NASDAQ	ROST	Fri, Jul 1, 2022	70.14	71.54	69.24	71.38
7581	NASDAQ	ROST	Thu, Jun 30, 2022	70.48	71.58	69.58	70.23
7580	NASDAQ	ROST	Wed, Jun 29, 2022	72.40	72.71	71.48	71.81
7579	NASDAQ	ROST	Tue, Jun 28, 2022	76.61	77.31	72.66	72.78
7578	NASDAQ	ROST	Mon, Jun 27, 2022	77.51	78.28	75.84	76.34
7577	NASDAQ	ROST	Fri, Jun 24, 2022	74.99	78.27	74.70	77.53
7576	NASDAQ	ROST	Thu, Jun 23, 2022	73.29	74.28	72.22	73.98
7575	NASDAQ	ROST	Wed, Jun 22, 2022	73.91	74.77	72.51	72.81
7574	NASDAQ	ROST	Tue, Jun 21, 2022	75.62	76.31	74.31	75.10
7573	NASDAQ	ROST	Fri, Jun 17, 2022	73.71	75.71	73.43	74.76
7572	NASDAQ	ROST	Thu, Jun 16, 2022	74.16	74.46	72.95	73.61
7571	NASDAQ	ROST	Wed, Jun 15, 2022	74.75	76.97	74.75	76.00
7570	NASDAQ	ROST	Tue, Jun 14, 2022	74.96	75.72	73.36	74.00
7569	NASDAQ	ROST	Mon, Jun 13, 2022	75.26	75.96	74.46	74.83
7568	NASDAQ	ROST	Fri, Jun 10, 2022	78.33	79.35	77.15	77.20
7567	NASDAQ	ROST	Thu, Jun 9, 2022	80.15	80.88	79.68	79.76
7566	NASDAQ	ROST	Wed, Jun 8, 2022	80.57	83.23	79.69	81.05
7565	NASDAQ	ROST	Tue, Jun 7, 2022	79.46	81.41	78.93	80.51
7564	NASDAQ	ROST	Mon, Jun 6, 2022	82.92	83.25	81.12	81.33
7563	NASDAQ	ROST	Fri, Jun 3, 2022	82.50	83.97	82.25	82.72
7562	NASDAQ	ROST	Thu, Jun 2, 2022	82.50	83.79	81.90	83.21
7561	NASDAQ	ROST	Wed, Jun 1, 2022	85.40	85.75	82.36	82.66
7560	NASDAQ	ROST	Tue, May 31, 2022	86.35	86.45	84.13	85.02
7559	NASDAQ	ROST	Fri, May 27, 2022	87.37	89.22	86.09	87.31
7558	NASDAQ	ROST	Thu, May 26, 2022	82.40	87.32	82.38	86.99
7557	NASDAQ	ROST	Wed, May 25, 2022	77.36	82.57	76.59	81.36
7556	NASDAQ	ROST	Tue, May 24, 2022	77.71	78.59	75.58	77.61
7555	NASDAQ	ROST	Mon, May 23, 2022	72.27	79.80	72.24	78.75
7554	NASDAQ	ROST	Fri, May 20, 2022	70.00	74.65	69.75	71.87
7553	NASDAQ	ROST	Thu, May 19, 2022	92.03	94.67	91.21	92.70
7552	NASDAQ	ROST	Wed, May 18, 2022	95.36	98.41	92.16	92.80
7551	NASDAQ	ROST	Tue, May 17, 2022	91.50	93.15	89.36	93.06
7550	NASDAQ	ROST	Mon, May 16, 2022	91.53	92.37	90.05	91.81
7549	NASDAQ	ROST	Fri, May 13, 2022	90.03	92.20	89.71	92.06
7548	NASDAQ	ROST	Thu, May 12, 2022	87.15	89.68	86.96	89.12
7547	NASDAQ	ROST	Wed, May 11, 2022	89.10	90.49	87.68	87.85
7546	NASDAQ	ROST	Tue, May 10, 2022	94.68	95.12	87.82	89.62
7545	NASDAQ	ROST	Mon, May 9, 2022	95.50	96.35	93.03	93.41
7544	NASDAQ	ROST	Fri, May 6, 2022	99.13	99.22	95.07	96.24
7543	NASDAQ	ROST	Thu, May 5, 2022	102.40	103.31	98.48	99.89
7542	NASDAQ	ROST	Wed, May 4, 2022	100.49	104.21	98.92	103.92
7541	NASDAQ	ROST	Tue, May 3, 2022	101.62	101.68	98.82	100.45
7540	NASDAQ	ROST	Mon, May 2, 2022	100.40	101.73	98.88	101.32
7539	NASDAQ	ROST	Fri, Apr 29, 2022	102.52	103.28	99.50	99.77
7538	NASDAQ	ROST	Thu, Apr 28, 2022	102.44	104.49	101.37	104.17
7537	NASDAQ	ROST	Wed, Apr 27, 2022	102.72	102.97	100.36	101.25
7536	NASDAQ	ROST	Tue, Apr 26, 2022	104.28	105.20	102.97	103.03
7535	NASDAQ	ROST	Mon, Apr 25, 2022	103.18	105.88	101.97	105.61
7534	NASDAQ	ROST	Fri, Apr 22, 2022	105.95	106.41	103.29	103.46
7533	NASDAQ	ROST	Thu, Apr 21, 2022	109.41	110.42	106.77	107.18
7532	NASDAQ	ROST	Wed, Apr 20, 2022	107.92	109.35	107.81	108.41
7531	NASDAQ	ROST	Tue, Apr 19, 2022	104.38	107.85	104.33	107.36
7530	NASDAQ	ROST	Mon, Apr 18, 2022	102.41	105.02	102.30	104.49
7529	NASDAQ	ROST	Thu, Apr 14, 2022	102.70	104.69	102.70	103.08
7528	NASDAQ	ROST	Wed, Apr 13, 2022	102.52	104.06	102.46	102.93
7527	NASDAQ	ROST	Tue, Apr 12, 2022	100.26	103.52	100.26	102.19
7526	NASDAQ	ROST	Mon, Apr 11, 2022	99.16	102.50	98.85	99.71
7525	NASDAQ	ROST	Fri, Apr 8, 2022	95.19	98.31	95.11	96.84
7524	NASDAQ	ROST	Thu, Apr 7, 2022	93.24	95.82	92.18	95.35
7523	NASDAQ	ROST	Wed, Apr 6, 2022	91.41	95.11	91.07	94.19
7522	NASDAQ	ROST	Tue, Apr 5, 2022	92.20	94.08	90.98	93.15
7521	NASDAQ	ROST	Mon, Apr 4, 2022	90.99	93.54	90.31	93.17
7520	NASDAQ	ROST	Fri, Apr 1, 2022	91.34	91.48	89.95	90.61
7519	NASDAQ	ROST	Thu, Mar 31, 2022	92.17	92.80	90.40	90.46
7518	NASDAQ	ROST	Wed, Mar 30, 2022	94.54	94.83	92.45	92.61
7517	NASDAQ	ROST	Tue, Mar 29, 2022	93.18	95.94	93.14	95.55
7516	NASDAQ	ROST	Mon, Mar 28, 2022	90.33	91.59	89.40	91.56
7515	NASDAQ	ROST	Fri, Mar 25, 2022	91.28	91.54	88.63	90.22
7514	NASDAQ	ROST	Thu, Mar 24, 2022	90.35	90.72	89.15	90.42
7513	NASDAQ	ROST	Wed, Mar 23, 2022	90.99	91.07	88.94	89.74
7512	NASDAQ	ROST	Tue, Mar 22, 2022	91.90	93.38	91.10	91.68
7511	NASDAQ	ROST	Mon, Mar 21, 2022	93.83	94.25	90.44	91.07
7510	NASDAQ	ROST	Fri, Mar 18, 2022	91.39	93.47	90.77	93.33
7509	NASDAQ	ROST	Thu, Mar 17, 2022	90.34	92.59	90.05	92.21
7508	NASDAQ	ROST	Wed, Mar 16, 2022	88.62	91.35	88.40	91.34
7507	NASDAQ	ROST	Tue, Mar 15, 2022	87.46	88.58	86.07	87.46
7506	NASDAQ	ROST	Mon, Mar 14, 2022	88.29	88.73	85.58	85.76
7505	NASDAQ	ROST	Fri, Mar 11, 2022	90.71	91.10	87.60	87.76
7504	NASDAQ	ROST	Thu, Mar 10, 2022	87.04	89.80	86.31	89.60
7503	NASDAQ	ROST	Wed, Mar 9, 2022	88.28	89.30	86.63	88.57
7502	NASDAQ	ROST	Tue, Mar 8, 2022	85.48	88.74	84.44	85.86
7501	NASDAQ	ROST	Mon, Mar 7, 2022	89.74	89.94	85.09	85.12
7500	NASDAQ	ROST	Fri, Mar 4, 2022	92.69	93.04	88.87	89.44
7499	NASDAQ	ROST	Thu, Mar 3, 2022	94.93	94.93	92.16	93.53
7498	NASDAQ	ROST	Wed, Mar 2, 2022	95.16	97.61	94.08	95.00
7497	NASDAQ	ROST	Tue, Mar 1, 2022	91.00	91.92	88.96	89.55
7496	NASDAQ	ROST	Mon, Feb 28, 2022	91.20	91.97	90.22	91.39
7495	NASDAQ	ROST	Fri, Feb 25, 2022	91.00	92.96	89.77	92.73
7494	NASDAQ	ROST	Thu, Feb 24, 2022	86.72	90.79	86.15	90.64
7493	NASDAQ	ROST	Wed, Feb 23, 2022	89.53	90.31	86.53	88.02
7492	NASDAQ	ROST	Tue, Feb 22, 2022	93.32	95.51	91.90	92.24
7491	NASDAQ	ROST	Fri, Feb 18, 2022	91.44	94.21	91.26	93.47
7490	NASDAQ	ROST	Thu, Feb 17, 2022	94.38	95.62	91.35	91.75
7489	NASDAQ	ROST	Wed, Feb 16, 2022	95.78	96.53	94.45	95.70
7488	NASDAQ	ROST	Tue, Feb 15, 2022	95.60	96.59	94.94	96.19
7487	NASDAQ	ROST	Mon, Feb 14, 2022	94.91	95.69	93.33	94.27
7486	NASDAQ	ROST	Fri, Feb 11, 2022	96.49	97.03	93.94	94.27
7485	NASDAQ	ROST	Thu, Feb 10, 2022	94.32	98.01	94.32	96.57
7484	NASDAQ	ROST	Wed, Feb 9, 2022	96.88	97.96	96.56	97.42
7483	NASDAQ	ROST	Tue, Feb 8, 2022	93.80	96.15	93.14	95.48
7482	NASDAQ	ROST	Mon, Feb 7, 2022	94.55	95.09	92.97	93.35
7481	NASDAQ	ROST	Fri, Feb 4, 2022	93.51	94.87	92.10	94.16
7480	NASDAQ	ROST	Thu, Feb 3, 2022	97.02	97.28	94.29	94.38
7479	NASDAQ	ROST	Wed, Feb 2, 2022	98.98	99.41	96.62	97.33
7478	NASDAQ	ROST	Tue, Feb 1, 2022	98.26	99.14	97.52	98.54
7477	NASDAQ	ROST	Mon, Jan 31, 2022	95.11	97.95	94.90	97.75
7476	NASDAQ	ROST	Fri, Jan 28, 2022	94.35	95.83	92.55	95.77
7475	NASDAQ	ROST	Thu, Jan 27, 2022	96.38	97.82	94.42	94.87
7474	NASDAQ	ROST	Wed, Jan 26, 2022	97.28	99.32	94.00	94.76
7473	NASDAQ	ROST	Tue, Jan 25, 2022	95.91	97.95	94.29	96.61
7472	NASDAQ	ROST	Mon, Jan 24, 2022	93.60	98.45	92.94	98.25
7471	NASDAQ	ROST	Fri, Jan 21, 2022	97.49	98.68	95.05	95.43
7470	NASDAQ	ROST	Thu, Jan 20, 2022	99.42	100.86	97.15	97.43
7469	NASDAQ	ROST	Wed, Jan 19, 2022	99.96	100.93	98.86	99.03
7468	NASDAQ	ROST	Tue, Jan 18, 2022	100.98	101.15	98.79	99.21
7467	NASDAQ	ROST	Fri, Jan 14, 2022	103.82	104.14	100.56	102.27
7466	NASDAQ	ROST	Thu, Jan 13, 2022	105.74	106.33	104.45	104.73
7465	NASDAQ	ROST	Wed, Jan 12, 2022	107.61	108.67	104.56	105.44
7464	NASDAQ	ROST	Tue, Jan 11, 2022	102.96	107.07	102.60	106.93
7463	NASDAQ	ROST	Mon, Jan 10, 2022	104.32	104.42	100.94	103.12
7462	NASDAQ	ROST	Fri, Jan 7, 2022	108.67	108.67	104.90	104.99
7461	NASDAQ	ROST	Thu, Jan 6, 2022	110.40	110.62	108.30	109.44
7460	NASDAQ	ROST	Wed, Jan 5, 2022	113.33	113.77	109.60	109.66
7459	NASDAQ	ROST	Tue, Jan 4, 2022	113.81	114.66	112.80	113.16
7458	NASDAQ	ROST	Mon, Jan 3, 2022	113.25	115.22	112.90	113.16
7457	NASDAQ	ROST	Fri, Dec 31, 2021	114.27	115.10	113.77	114.28
7456	NASDAQ	ROST	Thu, Dec 30, 2021	113.41	114.93	113.40	114.27
7455	NASDAQ	ROST	Wed, Dec 29, 2021	112.23	114.00	112.23	113.31
7454	NASDAQ	ROST	Tue, Dec 28, 2021	111.97	113.40	111.84	112.16
7453	NASDAQ	ROST	Mon, Dec 27, 2021	110.62	113.13	110.38	112.37
7452	NASDAQ	ROST	Thu, Dec 23, 2021	109.50	110.82	108.86	110.16
7451	NASDAQ	ROST	Wed, Dec 22, 2021	108.70	109.44	107.77	109.03
7450	NASDAQ	ROST	Tue, Dec 21, 2021	106.77	108.66	105.90	108.55
7449	NASDAQ	ROST	Mon, Dec 20, 2021	106.79	106.79	103.62	105.86
7448	NASDAQ	ROST	Fri, Dec 17, 2021	108.83	110.09	107.10	108.07
7447	NASDAQ	ROST	Thu, Dec 16, 2021	111.21	111.53	108.92	109.27
7446	NASDAQ	ROST	Wed, Dec 15, 2021	108.86	109.69	106.12	108.82
7445	NASDAQ	ROST	Tue, Dec 14, 2021	109.00	111.87	108.81	109.60
7444	NASDAQ	ROST	Mon, Dec 13, 2021	112.36	112.96	109.07	109.68
7443	NASDAQ	ROST	Fri, Dec 10, 2021	113.27	113.80	111.67	112.86
7442	NASDAQ	ROST	Thu, Dec 9, 2021	112.52	113.65	111.98	112.53
7441	NASDAQ	ROST	Wed, Dec 8, 2021	113.93	114.44	112.21	113.13
7440	NASDAQ	ROST	Tue, Dec 7, 2021	110.47	114.19	110.23	113.10
7439	NASDAQ	ROST	Mon, Dec 6, 2021	111.74	114.14	111.34	112.68
7438	NASDAQ	ROST	Fri, Dec 3, 2021	110.77	111.33	108.75	110.19
7437	NASDAQ	ROST	Thu, Dec 2, 2021	106.29	111.55	106.29	110.56
7436	NASDAQ	ROST	Wed, Dec 1, 2021	110.98	111.95	104.79	104.87
7435	NASDAQ	ROST	Tue, Nov 30, 2021	110.89	110.99	106.63	109.09
7434	NASDAQ	ROST	Mon, Nov 29, 2021	112.09	112.81	110.29	111.66
7433	NASDAQ	ROST	Fri, Nov 26, 2021	112.20	112.42	109.27	110.01
7432	NASDAQ	ROST	Wed, Nov 24, 2021	114.12	115.58	113.29	115.51
7431	NASDAQ	ROST	Tue, Nov 23, 2021	110.59	115.80	110.30	115.43
7430	NASDAQ	ROST	Mon, Nov 22, 2021	113.80	114.41	109.79	111.17
7429	NASDAQ	ROST	Fri, Nov 19, 2021	115.08	116.84	110.92	112.78
7428	NASDAQ	ROST	Thu, Nov 18, 2021	117.23	119.98	115.72	119.52
7427	NASDAQ	ROST	Wed, Nov 17, 2021	119.78	123.36	115.91	116.52
7426	NASDAQ	ROST	Tue, Nov 16, 2021	115.90	116.26	114.28	115.02
7425	NASDAQ	ROST	Mon, Nov 15, 2021	116.95	117.97	115.03	115.45
7424	NASDAQ	ROST	Fri, Nov 12, 2021	116.03	116.50	114.68	115.50
7423	NASDAQ	ROST	Thu, Nov 11, 2021	116.75	117.62	115.29	115.47
7422	NASDAQ	ROST	Wed, Nov 10, 2021	119.38	120.43	118.57	118.67
7421	NASDAQ	ROST	Tue, Nov 9, 2021	118.68	120.03	118.45	119.27
7420	NASDAQ	ROST	Mon, Nov 8, 2021	119.95	120.11	117.45	118.62
7419	NASDAQ	ROST	Fri, Nov 5, 2021	118.38	120.60	118.38	119.65
7418	NASDAQ	ROST	Thu, Nov 4, 2021	117.49	118.32	116.90	117.59
7417	NASDAQ	ROST	Wed, Nov 3, 2021	114.46	117.45	114.46	117.33
7416	NASDAQ	ROST	Tue, Nov 2, 2021	114.95	115.99	113.09	114.54
7415	NASDAQ	ROST	Mon, Nov 1, 2021	113.05	115.14	112.61	114.01
7414	NASDAQ	ROST	Fri, Oct 29, 2021	112.97	113.49	112.32	113.20
7413	NASDAQ	ROST	Thu, Oct 28, 2021	111.47	113.71	110.83	112.97
7412	NASDAQ	ROST	Wed, Oct 27, 2021	113.86	114.08	110.56	110.66
7411	NASDAQ	ROST	Tue, Oct 26, 2021	113.38	114.51	112.71	113.86
7410	NASDAQ	ROST	Mon, Oct 25, 2021	111.00	113.25	110.83	113.12
7409	NASDAQ	ROST	Fri, Oct 22, 2021	110.98	111.01	109.84	110.39
7408	NASDAQ	ROST	Thu, Oct 21, 2021	109.55	110.81	109.55	110.71
7407	NASDAQ	ROST	Wed, Oct 20, 2021	108.82	110.74	108.68	109.19
7406	NASDAQ	ROST	Tue, Oct 19, 2021	109.93	109.93	108.09	108.66
7405	NASDAQ	ROST	Mon, Oct 18, 2021	108.07	109.73	107.06	109.50
7404	NASDAQ	ROST	Fri, Oct 15, 2021	109.15	109.73	108.25	108.71
7403	NASDAQ	ROST	Thu, Oct 14, 2021	105.72	108.84	105.63	108.14
7402	NASDAQ	ROST	Wed, Oct 13, 2021	107.18	107.62	106.12	106.64
7401	NASDAQ	ROST	Tue, Oct 12, 2021	106.08	107.16	105.78	106.20
7400	NASDAQ	ROST	Mon, Oct 11, 2021	107.68	108.41	105.50	105.54
7399	NASDAQ	ROST	Fri, Oct 8, 2021	108.35	108.93	107.24	107.87
7398	NASDAQ	ROST	Thu, Oct 7, 2021	107.36	109.52	107.04	107.91
7397	NASDAQ	ROST	Wed, Oct 6, 2021	107.67	107.94	104.92	105.88
7396	NASDAQ	ROST	Tue, Oct 5, 2021	109.91	110.51	108.12	108.32
7395	NASDAQ	ROST	Mon, Oct 4, 2021	110.99	112.44	109.85	110.21
7394	NASDAQ	ROST	Fri, Oct 1, 2021	109.57	112.18	108.98	111.09
7393	NASDAQ	ROST	Thu, Sep 30, 2021	113.40	114.14	108.47	108.85
7392	NASDAQ	ROST	Wed, Sep 29, 2021	115.37	116.52	114.48	114.97
7391	NASDAQ	ROST	Tue, Sep 28, 2021	115.71	116.23	113.38	114.55
7390	NASDAQ	ROST	Mon, Sep 27, 2021	115.75	118.63	115.75	116.60
7389	NASDAQ	ROST	Fri, Sep 24, 2021	114.78	116.21	114.62	115.99
7388	NASDAQ	ROST	Thu, Sep 23, 2021	114.23	117.47	114.23	115.56
7387	NASDAQ	ROST	Wed, Sep 22, 2021	115.12	115.79	114.07	114.19
7386	NASDAQ	ROST	Tue, Sep 21, 2021	114.04	115.42	113.42	113.83
7385	NASDAQ	ROST	Mon, Sep 20, 2021	113.34	114.46	111.62	113.13
7384	NASDAQ	ROST	Fri, Sep 17, 2021	114.20	115.78	113.81	114.62
7383	NASDAQ	ROST	Thu, Sep 16, 2021	113.23	114.24	112.95	113.65
7382	NASDAQ	ROST	Wed, Sep 15, 2021	111.92	113.04	111.44	112.91
7381	NASDAQ	ROST	Tue, Sep 14, 2021	114.49	114.54	112.11	112.42
7380	NASDAQ	ROST	Mon, Sep 13, 2021	113.89	114.57	112.99	113.55
7379	NASDAQ	ROST	Fri, Sep 10, 2021	114.75	115.03	112.73	112.81
7378	NASDAQ	ROST	Thu, Sep 9, 2021	114.37	116.10	114.15	114.27
7377	NASDAQ	ROST	Wed, Sep 8, 2021	114.74	114.89	113.16	114.25
7376	NASDAQ	ROST	Tue, Sep 7, 2021	114.84	115.13	113.72	114.52
7375	NASDAQ	ROST	Fri, Sep 3, 2021	115.91	116.56	115.20	115.38
7374	NASDAQ	ROST	Thu, Sep 2, 2021	117.35	117.72	116.70	116.96
7373	NASDAQ	ROST	Wed, Sep 1, 2021	118.63	118.75	116.66	117.53
7372	NASDAQ	ROST	Tue, Aug 31, 2021	118.30	118.68	117.53	118.40
7371	NASDAQ	ROST	Mon, Aug 30, 2021	119.22	119.67	117.82	118.48
7370	NASDAQ	ROST	Fri, Aug 27, 2021	119.20	120.26	118.20	118.89
7369	NASDAQ	ROST	Thu, Aug 26, 2021	122.76	122.87	118.41	119.25
7368	NASDAQ	ROST	Wed, Aug 25, 2021	123.45	124.38	122.10	123.98
7367	NASDAQ	ROST	Tue, Aug 24, 2021	124.95	125.63	123.47	123.79
7366	NASDAQ	ROST	Mon, Aug 23, 2021	123.77	125.72	123.39	124.45
7365	NASDAQ	ROST	Fri, Aug 20, 2021	121.88	123.57	118.92	123.12
7364	NASDAQ	ROST	Thu, Aug 19, 2021	123.04	126.86	122.49	126.58
7363	NASDAQ	ROST	Wed, Aug 18, 2021	120.84	125.69	119.86	124.05
7362	NASDAQ	ROST	Tue, Aug 17, 2021	123.63	124.05	120.11	120.76
7361	NASDAQ	ROST	Mon, Aug 16, 2021	124.64	124.91	122.71	124.80
7360	NASDAQ	ROST	Fri, Aug 13, 2021	125.45	125.71	124.23	124.66
7359	NASDAQ	ROST	Thu, Aug 12, 2021	127.02	127.34	124.51	125.43
7358	NASDAQ	ROST	Wed, Aug 11, 2021	126.18	127.33	125.40	127.25
7357	NASDAQ	ROST	Tue, Aug 10, 2021	121.80	126.40	121.38	125.74
7356	NASDAQ	ROST	Mon, Aug 9, 2021	122.53	122.80	120.72	121.46
7355	NASDAQ	ROST	Fri, Aug 6, 2021	121.01	123.17	120.86	123.09
7354	NASDAQ	ROST	Thu, Aug 5, 2021	119.59	121.33	119.17	120.67
7353	NASDAQ	ROST	Wed, Aug 4, 2021	121.66	121.78	118.62	118.70
7352	NASDAQ	ROST	Tue, Aug 3, 2021	121.62	122.07	119.11	122.00
7351	NASDAQ	ROST	Mon, Aug 2, 2021	123.36	123.66	120.72	121.01
7350	NASDAQ	ROST	Fri, Jul 30, 2021	122.05	125.33	121.67	122.69
7349	NASDAQ	ROST	Thu, Jul 29, 2021	121.35	123.96	121.35	122.58
7348	NASDAQ	ROST	Wed, Jul 28, 2021	121.60	122.54	120.76	121.18
7347	NASDAQ	ROST	Tue, Jul 27, 2021	122.35	123.26	120.87	121.63
7346	NASDAQ	ROST	Mon, Jul 26, 2021	121.53	122.45	120.53	122.39
7345	NASDAQ	ROST	Fri, Jul 23, 2021	122.05	122.62	120.98	121.68
7344	NASDAQ	ROST	Thu, Jul 22, 2021	121.71	121.74	120.35	121.20
7343	NASDAQ	ROST	Wed, Jul 21, 2021	118.96	121.87	118.96	121.65
7342	NASDAQ	ROST	Tue, Jul 20, 2021	115.64	119.33	114.49	118.59
7341	NASDAQ	ROST	Mon, Jul 19, 2021	117.58	117.86	114.39	115.54
7340	NASDAQ	ROST	Fri, Jul 16, 2021	124.08	124.53	119.30	119.49
7339	NASDAQ	ROST	Thu, Jul 15, 2021	123.32	124.25	122.69	123.70
7338	NASDAQ	ROST	Wed, Jul 14, 2021	123.42	125.51	123.25	124.89
7337	NASDAQ	ROST	Tue, Jul 13, 2021	123.96	124.30	122.47	122.67
7336	NASDAQ	ROST	Mon, Jul 12, 2021	123.93	124.63	123.24	124.10
7335	NASDAQ	ROST	Fri, Jul 9, 2021	122.61	124.82	122.61	124.77
7334	NASDAQ	ROST	Thu, Jul 8, 2021	123.31	123.31	120.16	121.67
7333	NASDAQ	ROST	Wed, Jul 7, 2021	127.05	127.58	123.54	124.09
7332	NASDAQ	ROST	Tue, Jul 6, 2021	126.63	126.76	124.61	126.52
7331	NASDAQ	ROST	Fri, Jul 2, 2021	125.13	126.52	124.82	126.25
7330	NASDAQ	ROST	Thu, Jul 1, 2021	124.00	125.36	124.00	124.99
7329	NASDAQ	ROST	Wed, Jun 30, 2021	122.45	124.43	122.06	124.00
7328	NASDAQ	ROST	Tue, Jun 29, 2021	122.20	122.84	121.79	122.16
7327	NASDAQ	ROST	Mon, Jun 28, 2021	123.46	123.46	121.09	121.78
7326	NASDAQ	ROST	Fri, Jun 25, 2021	124.09	125.05	123.07	123.57
7325	NASDAQ	ROST	Thu, Jun 24, 2021	122.01	123.43	121.51	123.17
7324	NASDAQ	ROST	Wed, Jun 23, 2021	120.00	121.56	119.65	120.88
7323	NASDAQ	ROST	Tue, Jun 22, 2021	119.29	120.89	118.54	120.40
7322	NASDAQ	ROST	Mon, Jun 21, 2021	115.98	119.49	115.98	119.41
7321	NASDAQ	ROST	Fri, Jun 18, 2021	116.72	117.11	114.56	115.26
7320	NASDAQ	ROST	Thu, Jun 17, 2021	119.06	119.31	116.59	118.23
7319	NASDAQ	ROST	Wed, Jun 16, 2021	119.12	119.58	117.69	118.98
7318	NASDAQ	ROST	Tue, Jun 15, 2021	119.38	119.82	117.83	118.73
7317	NASDAQ	ROST	Mon, Jun 14, 2021	120.17	121.05	118.34	119.22
7316	NASDAQ	ROST	Fri, Jun 11, 2021	119.15	120.09	118.27	120.08
7315	NASDAQ	ROST	Thu, Jun 10, 2021	119.47	120.08	117.43	117.97
7314	NASDAQ	ROST	Wed, Jun 9, 2021	120.88	120.92	119.26	120.09
7313	NASDAQ	ROST	Tue, Jun 8, 2021	120.37	121.10	119.72	120.27
7312	NASDAQ	ROST	Mon, Jun 7, 2021	119.06	119.72	118.09	119.22
7311	NASDAQ	ROST	Fri, Jun 4, 2021	120.43	120.75	118.17	119.47
7310	NASDAQ	ROST	Thu, Jun 3, 2021	119.99	120.87	117.83	119.48
7309	NASDAQ	ROST	Wed, Jun 2, 2021	122.79	123.10	120.64	120.99
7308	NASDAQ	ROST	Tue, Jun 1, 2021	126.03	127.13	122.47	122.97
7307	NASDAQ	ROST	Fri, May 28, 2021	126.96	127.19	124.74	126.39
7306	NASDAQ	ROST	Thu, May 27, 2021	126.04	126.28	124.02	125.66
7305	NASDAQ	ROST	Wed, May 26, 2021	124.30	126.24	124.01	126.14
7304	NASDAQ	ROST	Tue, May 25, 2021	124.54	124.54	122.27	123.87
7303	NASDAQ	ROST	Mon, May 24, 2021	123.90	124.59	122.99	123.51
7302	NASDAQ	ROST	Fri, May 21, 2021	124.74	125.72	121.79	123.25
7301	NASDAQ	ROST	Thu, May 20, 2021	124.63	125.92	121.62	122.48
7300	NASDAQ	ROST	Wed, May 19, 2021	123.12	125.52	120.49	125.14
7299	NASDAQ	ROST	Tue, May 18, 2021	128.59	129.14	124.17	124.81
7298	NASDAQ	ROST	Mon, May 17, 2021	129.15	129.75	127.55	128.42
7297	NASDAQ	ROST	Fri, May 14, 2021	126.66	131.23	126.30	130.50
7296	NASDAQ	ROST	Thu, May 13, 2021	124.88	127.18	124.00	125.74
7295	NASDAQ	ROST	Wed, May 12, 2021	127.73	128.43	123.51	124.09
7294	NASDAQ	ROST	Tue, May 11, 2021	130.18	130.18	126.34	129.12
7293	NASDAQ	ROST	Mon, May 10, 2021	133.60	134.22	130.87	130.96
7292	NASDAQ	ROST	Fri, May 7, 2021	128.56	133.32	128.37	132.96
7291	NASDAQ	ROST	Thu, May 6, 2021	129.25	129.80	127.71	129.06
7290	NASDAQ	ROST	Wed, May 5, 2021	132.20	132.98	128.36	128.72
7289	NASDAQ	ROST	Tue, May 4, 2021	131.15	132.05	129.99	131.99
7288	NASDAQ	ROST	Mon, May 3, 2021	131.31	133.17	130.92	132.13
7287	NASDAQ	ROST	Fri, Apr 30, 2021	131.41	132.80	130.13	130.94
7286	NASDAQ	ROST	Thu, Apr 29, 2021	129.06	131.27	128.82	131.18
7285	NASDAQ	ROST	Wed, Apr 28, 2021	128.56	129.59	128.01	128.52
7284	NASDAQ	ROST	Tue, Apr 27, 2021	127.17	129.72	126.87	129.17
7283	NASDAQ	ROST	Mon, Apr 26, 2021	128.60	129.03	126.45	127.19
7282	NASDAQ	ROST	Fri, Apr 23, 2021	127.95	129.45	127.13	128.82
7281	NASDAQ	ROST	Thu, Apr 22, 2021	127.38	129.48	127.14	127.84
7280	NASDAQ	ROST	Wed, Apr 21, 2021	125.15	127.77	124.50	127.37
7279	NASDAQ	ROST	Tue, Apr 20, 2021	126.73	126.73	123.64	124.96
7278	NASDAQ	ROST	Mon, Apr 19, 2021	129.50	130.00	127.21	127.49
7277	NASDAQ	ROST	Fri, Apr 16, 2021	129.51	130.08	129.22	129.91
7276	NASDAQ	ROST	Thu, Apr 15, 2021	128.16	129.64	127.84	129.07
7275	NASDAQ	ROST	Wed, Apr 14, 2021	126.70	127.63	125.87	126.87
7274	NASDAQ	ROST	Tue, Apr 13, 2021	127.98	127.98	124.80	126.39
7273	NASDAQ	ROST	Mon, Apr 12, 2021	128.19	128.48	126.63	128.00
7272	NASDAQ	ROST	Fri, Apr 9, 2021	127.24	128.57	126.17	128.22
7271	NASDAQ	ROST	Thu, Apr 8, 2021	124.14	127.64	122.58	127.45
7270	NASDAQ	ROST	Wed, Apr 7, 2021	123.33	124.36	122.53	123.41
7269	NASDAQ	ROST	Tue, Apr 6, 2021	122.73	124.24	122.20	123.50
7268	NASDAQ	ROST	Mon, Apr 5, 2021	121.85	123.08	120.48	122.98
7267	NASDAQ	ROST	Thu, Apr 1, 2021	121.35	121.65	119.50	120.51
7266	NASDAQ	ROST	Wed, Mar 31, 2021	119.91	122.56	119.52	119.91
7265	NASDAQ	ROST	Tue, Mar 30, 2021	118.90	121.66	118.80	120.38
7264	NASDAQ	ROST	Mon, Mar 29, 2021	121.66	123.13	118.36	120.03
7263	NASDAQ	ROST	Fri, Mar 26, 2021	119.52	122.49	119.16	122.36
7262	NASDAQ	ROST	Thu, Mar 25, 2021	113.68	119.47	113.68	118.99
7261	NASDAQ	ROST	Wed, Mar 24, 2021	116.76	119.26	115.40	115.48
7260	NASDAQ	ROST	Tue, Mar 23, 2021	122.00	122.00	115.59	116.68
7259	NASDAQ	ROST	Mon, Mar 22, 2021	122.29	122.49	118.82	120.66
7258	NASDAQ	ROST	Fri, Mar 19, 2021	119.89	122.68	119.32	121.31
7257	NASDAQ	ROST	Thu, Mar 18, 2021	123.08	125.23	122.22	123.17
7256	NASDAQ	ROST	Wed, Mar 17, 2021	122.83	124.43	122.26	123.68
7255	NASDAQ	ROST	Tue, Mar 16, 2021	124.20	124.20	121.64	123.39
7254	NASDAQ	ROST	Mon, Mar 15, 2021	122.62	126.12	122.28	125.27
7253	NASDAQ	ROST	Fri, Mar 12, 2021	121.26	122.90	120.25	122.62
7252	NASDAQ	ROST	Thu, Mar 11, 2021	121.93	123.69	120.70	120.87
7251	NASDAQ	ROST	Wed, Mar 10, 2021	125.34	126.21	121.38	121.57
7250	NASDAQ	ROST	Tue, Mar 9, 2021	122.12	127.08	121.17	124.98
7249	NASDAQ	ROST	Mon, Mar 8, 2021	114.66	121.01	113.42	120.37
7248	NASDAQ	ROST	Fri, Mar 5, 2021	113.79	113.95	109.56	113.13
7247	NASDAQ	ROST	Thu, Mar 4, 2021	110.73	112.34	108.51	112.02
7246	NASDAQ	ROST	Wed, Mar 3, 2021	114.00	116.51	110.84	111.05
7245	NASDAQ	ROST	Tue, Mar 2, 2021	120.60	121.00	116.37	117.64
7244	NASDAQ	ROST	Mon, Mar 1, 2021	118.25	121.79	117.81	120.57
7243	NASDAQ	ROST	Fri, Feb 26, 2021	119.94	119.99	115.93	116.64
7242	NASDAQ	ROST	Thu, Feb 25, 2021	123.85	123.85	118.61	118.77
7241	NASDAQ	ROST	Wed, Feb 24, 2021	119.15	123.90	119.05	123.61
7240	NASDAQ	ROST	Tue, Feb 23, 2021	121.55	123.00	119.15	120.26
7239	NASDAQ	ROST	Mon, Feb 22, 2021	118.02	121.74	118.02	121.50
7238	NASDAQ	ROST	Fri, Feb 19, 2021	120.29	120.88	118.67	118.95
7237	NASDAQ	ROST	Thu, Feb 18, 2021	118.31	120.90	117.68	120.21
7236	NASDAQ	ROST	Wed, Feb 17, 2021	119.34	119.94	118.17	119.47
7235	NASDAQ	ROST	Tue, Feb 16, 2021	119.16	120.44	118.03	119.93
7234	NASDAQ	ROST	Fri, Feb 12, 2021	120.94	122.06	118.54	119.09
7233	NASDAQ	ROST	Thu, Feb 11, 2021	120.96	123.42	120.51	121.88
7232	NASDAQ	ROST	Wed, Feb 10, 2021	120.61	120.84	119.69	120.28
7231	NASDAQ	ROST	Tue, Feb 9, 2021	120.60	120.79	119.64	120.05
7230	NASDAQ	ROST	Mon, Feb 8, 2021	118.96	120.72	117.86	120.66
7229	NASDAQ	ROST	Fri, Feb 5, 2021	120.20	120.64	117.82	118.72
7228	NASDAQ	ROST	Thu, Feb 4, 2021	118.06	120.45	117.59	118.75
7227	NASDAQ	ROST	Wed, Feb 3, 2021	116.31	118.92	116.00	117.69
7226	NASDAQ	ROST	Tue, Feb 2, 2021	113.47	116.87	113.08	116.28
7225	NASDAQ	ROST	Mon, Feb 1, 2021	112.64	113.14	111.28	112.41
7224	NASDAQ	ROST	Fri, Jan 29, 2021	111.96	112.97	110.38	111.29
7223	NASDAQ	ROST	Thu, Jan 28, 2021	110.06	116.15	109.35	113.79
7222	NASDAQ	ROST	Wed, Jan 27, 2021	109.58	111.10	107.22	107.89
7221	NASDAQ	ROST	Tue, Jan 26, 2021	113.48	114.47	111.22	111.66
7220	NASDAQ	ROST	Mon, Jan 25, 2021	112.58	114.02	111.10	113.54
7219	NASDAQ	ROST	Fri, Jan 22, 2021	114.95	115.45	112.45	113.33
7218	NASDAQ	ROST	Thu, Jan 21, 2021	115.29	116.53	114.37	115.39
7217	NASDAQ	ROST	Wed, Jan 20, 2021	114.18	116.91	113.85	115.06
7216	NASDAQ	ROST	Tue, Jan 19, 2021	117.02	117.81	113.34	113.98
7215	NASDAQ	ROST	Fri, Jan 15, 2021	115.49	117.37	114.19	116.97
7214	NASDAQ	ROST	Thu, Jan 14, 2021	119.41	119.77	116.02	117.07
7213	NASDAQ	ROST	Wed, Jan 13, 2021	119.76	120.99	118.55	119.16
7212	NASDAQ	ROST	Tue, Jan 12, 2021	120.06	122.43	119.80	121.16
7211	NASDAQ	ROST	Mon, Jan 11, 2021	121.32	122.09	120.40	120.87
7210	NASDAQ	ROST	Fri, Jan 8, 2021	121.96	123.80	121.20	122.41
7209	NASDAQ	ROST	Thu, Jan 7, 2021	121.40	123.03	121.04	122.02
7208	NASDAQ	ROST	Wed, Jan 6, 2021	115.90	123.14	115.90	122.29
7207	NASDAQ	ROST	Tue, Jan 5, 2021	117.04	117.95	115.98	117.17
7206	NASDAQ	ROST	Mon, Jan 4, 2021	122.54	123.24	116.48	117.07
7205	NASDAQ	ROST	Thu, Dec 31, 2020	122.45	123.44	121.71	122.81
7204	NASDAQ	ROST	Wed, Dec 30, 2020	121.47	123.32	121.36	122.49
7203	NASDAQ	ROST	Tue, Dec 29, 2020	122.59	123.40	121.26	121.46
7202	NASDAQ	ROST	Mon, Dec 28, 2020	119.46	123.00	118.59	122.62
7201	NASDAQ	ROST	Thu, Dec 24, 2020	118.29	118.29	116.84	118.02
7200	NASDAQ	ROST	Wed, Dec 23, 2020	117.22	118.92	117.22	118.14
7199	NASDAQ	ROST	Tue, Dec 22, 2020	116.38	117.62	115.52	116.74
7198	NASDAQ	ROST	Mon, Dec 21, 2020	114.16	117.91	113.98	116.79
7197	NASDAQ	ROST	Fri, Dec 18, 2020	116.71	118.43	116.23	117.66
7196	NASDAQ	ROST	Thu, Dec 17, 2020	114.27	116.87	113.38	116.69
7195	NASDAQ	ROST	Wed, Dec 16, 2020	112.88	115.35	112.60	113.43
7194	NASDAQ	ROST	Tue, Dec 15, 2020	111.66	113.49	110.25	113.09
7193	NASDAQ	ROST	Mon, Dec 14, 2020	113.98	114.32	110.49	110.55
7192	NASDAQ	ROST	Fri, Dec 11, 2020	112.06	112.95	110.46	112.82
7191	NASDAQ	ROST	Thu, Dec 10, 2020	112.98	114.25	112.18	113.32
7190	NASDAQ	ROST	Wed, Dec 9, 2020	113.63	114.69	112.45	113.80
7189	NASDAQ	ROST	Tue, Dec 8, 2020	112.51	113.68	111.63	113.47
7188	NASDAQ	ROST	Mon, Dec 7, 2020	114.44	114.95	113.06	113.60
7187	NASDAQ	ROST	Fri, Dec 4, 2020	113.51	115.32	113.21	115.24
7186	NASDAQ	ROST	Thu, Dec 3, 2020	111.24	113.45	110.94	113.06
7185	NASDAQ	ROST	Wed, Dec 2, 2020	110.07	111.81	109.83	111.58
7184	NASDAQ	ROST	Tue, Dec 1, 2020	108.63	112.00	108.00	111.54
7183	NASDAQ	ROST	Mon, Nov 30, 2020	108.44	108.44	106.65	107.52
7182	NASDAQ	ROST	Fri, Nov 27, 2020	111.80	111.92	108.69	109.54
7181	NASDAQ	ROST	Wed, Nov 25, 2020	112.04	112.23	109.30	110.92
7180	NASDAQ	ROST	Tue, Nov 24, 2020	109.95	113.54	109.39	113.41
7179	NASDAQ	ROST	Mon, Nov 23, 2020	110.22	110.39	106.37	108.18
7178	NASDAQ	ROST	Fri, Nov 20, 2020	114.99	115.00	108.80	108.99
7177	NASDAQ	ROST	Thu, Nov 19, 2020	109.75	111.69	108.79	110.20
7176	NASDAQ	ROST	Wed, Nov 18, 2020	110.47	115.64	110.45	111.30
7175	NASDAQ	ROST	Tue, Nov 17, 2020	108.80	111.35	107.18	110.46
7174	NASDAQ	ROST	Mon, Nov 16, 2020	109.70	110.97	106.48	110.84
7173	NASDAQ	ROST	Fri, Nov 13, 2020	106.20	108.49	105.24	108.13
7172	NASDAQ	ROST	Thu, Nov 12, 2020	103.76	105.46	102.55	104.61
7171	NASDAQ	ROST	Wed, Nov 11, 2020	108.98	109.22	103.29	104.18
7170	NASDAQ	ROST	Tue, Nov 10, 2020	107.52	109.89	106.26	109.42
7169	NASDAQ	ROST	Mon, Nov 9, 2020	104.84	117.77	104.23	107.82
7168	NASDAQ	ROST	Fri, Nov 6, 2020	95.16	95.16	92.58	93.30
7167	NASDAQ	ROST	Thu, Nov 5, 2020	93.53	95.40	92.52	94.94
7166	NASDAQ	ROST	Wed, Nov 4, 2020	92.33	94.43	91.17	92.20
7165	NASDAQ	ROST	Tue, Nov 3, 2020	88.95	92.30	88.95	91.64
7164	NASDAQ	ROST	Mon, Nov 2, 2020	86.90	88.79	86.43	88.59
7163	NASDAQ	ROST	Fri, Oct 30, 2020	86.03	86.85	84.68	85.17
7162	NASDAQ	ROST	Thu, Oct 29, 2020	85.33	87.72	84.72	86.99
7161	NASDAQ	ROST	Wed, Oct 28, 2020	89.62	90.08	85.19	85.28
7160	NASDAQ	ROST	Tue, Oct 27, 2020	91.74	92.48	90.88	91.45
7159	NASDAQ	ROST	Mon, Oct 26, 2020	94.10	94.64	90.38	91.64
7158	NASDAQ	ROST	Fri, Oct 23, 2020	94.51	95.46	92.59	95.43
7157	NASDAQ	ROST	Thu, Oct 22, 2020	92.06	94.12	91.76	93.16
7156	NASDAQ	ROST	Wed, Oct 21, 2020	92.04	92.86	90.80	92.17
7155	NASDAQ	ROST	Tue, Oct 20, 2020	91.96	93.22	90.81	92.18
7154	NASDAQ	ROST	Mon, Oct 19, 2020	95.26	95.66	90.50	90.96
7153	NASDAQ	ROST	Fri, Oct 16, 2020	95.91	96.79	95.00	95.12
7152	NASDAQ	ROST	Thu, Oct 15, 2020	95.37	96.94	94.88	96.19
7151	NASDAQ	ROST	Wed, Oct 14, 2020	97.61	98.92	96.12	96.29
7150	NASDAQ	ROST	Tue, Oct 13, 2020	99.33	99.77	97.51	97.64
7149	NASDAQ	ROST	Mon, Oct 12, 2020	98.92	99.86	98.07	98.64
7148	NASDAQ	ROST	Fri, Oct 9, 2020	99.35	99.66	97.62	98.41
7147	NASDAQ	ROST	Thu, Oct 8, 2020	97.27	98.03	96.20	97.86
7146	NASDAQ	ROST	Wed, Oct 7, 2020	95.92	97.65	95.54	97.14
7145	NASDAQ	ROST	Tue, Oct 6, 2020	97.41	97.50	94.22	94.64
7144	NASDAQ	ROST	Mon, Oct 5, 2020	96.61	97.30	95.91	97.08
7143	NASDAQ	ROST	Fri, Oct 2, 2020	93.00	96.72	92.23	96.22
7142	NASDAQ	ROST	Thu, Oct 1, 2020	94.11	96.27	93.95	94.83
7141	NASDAQ	ROST	Wed, Sep 30, 2020	91.55	94.63	91.12	93.32
7140	NASDAQ	ROST	Tue, Sep 29, 2020	91.85	92.14	90.20	91.03
7139	NASDAQ	ROST	Mon, Sep 28, 2020	89.79	92.67	88.82	92.26
7138	NASDAQ	ROST	Fri, Sep 25, 2020	86.45	88.19	85.37	87.93
7137	NASDAQ	ROST	Thu, Sep 24, 2020	86.87	88.10	85.12	86.68
7136	NASDAQ	ROST	Wed, Sep 23, 2020	91.00	92.45	87.50	87.74
7135	NASDAQ	ROST	Tue, Sep 22, 2020	90.71	91.37	89.39	90.62
7134	NASDAQ	ROST	Mon, Sep 21, 2020	90.95	91.24	87.63	90.42
7133	NASDAQ	ROST	Fri, Sep 18, 2020	93.89	94.45	91.20	92.27
7132	NASDAQ	ROST	Thu, Sep 17, 2020	94.01	94.92	92.22	93.88
7131	NASDAQ	ROST	Wed, Sep 16, 2020	94.93	97.85	94.18	96.02
7130	NASDAQ	ROST	Tue, Sep 15, 2020	94.21	94.50	92.79	93.92
7129	NASDAQ	ROST	Mon, Sep 14, 2020	91.22	94.06	90.96	93.77
7128	NASDAQ	ROST	Fri, Sep 11, 2020	91.16	91.38	89.13	90.22
7127	NASDAQ	ROST	Thu, Sep 10, 2020	93.31	94.59	90.38	90.71
7126	NASDAQ	ROST	Wed, Sep 9, 2020	93.50	94.27	92.55	93.47
7125	NASDAQ	ROST	Tue, Sep 8, 2020	92.24	95.28	91.69	93.59
7124	NASDAQ	ROST	Fri, Sep 4, 2020	94.31	94.99	92.72	93.32
7123	NASDAQ	ROST	Thu, Sep 3, 2020	95.13	95.64	92.98	93.79
7122	NASDAQ	ROST	Wed, Sep 2, 2020	92.19	94.99	92.09	94.56
7121	NASDAQ	ROST	Tue, Sep 1, 2020	91.01	91.71	89.53	91.27
7120	NASDAQ	ROST	Mon, Aug 31, 2020	93.00	93.48	91.03	91.08
7119	NASDAQ	ROST	Fri, Aug 28, 2020	91.20	93.93	90.88	93.83
7118	NASDAQ	ROST	Thu, Aug 27, 2020	90.70	92.02	90.25	90.86
7117	NASDAQ	ROST	Wed, Aug 26, 2020	91.13	91.56	89.73	89.86
7116	NASDAQ	ROST	Tue, Aug 25, 2020	89.79	92.38	89.70	91.25
7115	NASDAQ	ROST	Mon, Aug 24, 2020	87.01	89.32	86.71	89.31
7114	NASDAQ	ROST	Fri, Aug 21, 2020	87.60	89.78	86.37	87.22
7113	NASDAQ	ROST	Thu, Aug 20, 2020	88.88	89.71	87.23	87.46
7112	NASDAQ	ROST	Wed, Aug 19, 2020	90.50	91.20	88.57	90.26
7111	NASDAQ	ROST	Tue, Aug 18, 2020	96.78	96.97	93.28	94.30
7110	NASDAQ	ROST	Mon, Aug 17, 2020	96.12	97.56	95.12	97.13
7109	NASDAQ	ROST	Fri, Aug 14, 2020	93.20	94.76	92.63	94.06
7108	NASDAQ	ROST	Thu, Aug 13, 2020	93.95	93.96	93.02	93.07
7107	NASDAQ	ROST	Wed, Aug 12, 2020	93.62	94.46	92.35	94.07
7106	NASDAQ	ROST	Tue, Aug 11, 2020	93.47	94.98	92.38	93.60
7105	NASDAQ	ROST	Mon, Aug 10, 2020	90.00	93.24	89.81	92.51
7104	NASDAQ	ROST	Fri, Aug 7, 2020	86.95	89.44	86.37	89.44
7103	NASDAQ	ROST	Thu, Aug 6, 2020	88.85	88.85	86.86	86.97
7102	NASDAQ	ROST	Wed, Aug 5, 2020	88.84	89.60	88.23	88.68
7101	NASDAQ	ROST	Tue, Aug 4, 2020	87.83	88.79	87.20	88.38
7100	NASDAQ	ROST	Mon, Aug 3, 2020	89.20	89.71	87.40	87.88
7099	NASDAQ	ROST	Fri, Jul 31, 2020	88.62	89.78	87.93	89.67
7098	NASDAQ	ROST	Thu, Jul 30, 2020	87.63	89.30	87.06	88.95
7097	NASDAQ	ROST	Wed, Jul 29, 2020	86.15	88.96	86.00	88.43
7096	NASDAQ	ROST	Tue, Jul 28, 2020	84.94	86.54	84.76	85.88
7095	NASDAQ	ROST	Mon, Jul 27, 2020	85.92	86.25	84.12	85.12
7094	NASDAQ	ROST	Fri, Jul 24, 2020	87.67	88.10	85.95	86.16
7093	NASDAQ	ROST	Thu, Jul 23, 2020	88.54	88.78	86.85	87.74
7092	NASDAQ	ROST	Wed, Jul 22, 2020	86.35	88.81	85.62	88.78
7091	NASDAQ	ROST	Tue, Jul 21, 2020	85.07	88.00	84.12	86.51
7090	NASDAQ	ROST	Mon, Jul 20, 2020	85.58	86.08	83.51	84.79
7089	NASDAQ	ROST	Fri, Jul 17, 2020	85.25	86.08	84.13	85.79
7088	NASDAQ	ROST	Thu, Jul 16, 2020	83.01	84.94	82.40	84.56
7087	NASDAQ	ROST	Wed, Jul 15, 2020	81.77	84.64	81.63	83.66
7086	NASDAQ	ROST	Tue, Jul 14, 2020	83.98	83.98	79.65	80.17
7085	NASDAQ	ROST	Mon, Jul 13, 2020	86.97	87.78	84.45	84.82
7084	NASDAQ	ROST	Fri, Jul 10, 2020	84.85	87.75	84.49	86.79
7083	NASDAQ	ROST	Thu, Jul 9, 2020	85.74	86.22	83.25	84.72
7082	NASDAQ	ROST	Wed, Jul 8, 2020	86.21	87.05	84.81	86.02
7081	NASDAQ	ROST	Tue, Jul 7, 2020	89.20	89.20	86.17	86.38
7080	NASDAQ	ROST	Mon, Jul 6, 2020	89.76	91.06	89.54	90.14
7079	NASDAQ	ROST	Thu, Jul 2, 2020	88.74	91.12	88.31	88.58
7078	NASDAQ	ROST	Wed, Jul 1, 2020	85.29	88.60	85.22	87.19
7077	NASDAQ	ROST	Tue, Jun 30, 2020	85.01	85.74	83.78	85.24
7076	NASDAQ	ROST	Mon, Jun 29, 2020	83.93	85.52	81.61	85.24
7075	NASDAQ	ROST	Fri, Jun 26, 2020	83.75	86.69	83.59	83.75
7074	NASDAQ	ROST	Thu, Jun 25, 2020	86.77	86.94	82.49	84.27
7073	NASDAQ	ROST	Wed, Jun 24, 2020	89.80	90.36	86.44	87.05
7072	NASDAQ	ROST	Tue, Jun 23, 2020	92.01	93.16	91.32	91.46
7071	NASDAQ	ROST	Mon, Jun 22, 2020	92.67	92.89	90.22	90.68
7070	NASDAQ	ROST	Fri, Jun 19, 2020	95.14	95.15	91.65	93.31
7069	NASDAQ	ROST	Thu, Jun 18, 2020	95.04	96.38	91.98	92.38
7068	NASDAQ	ROST	Wed, Jun 17, 2020	97.74	98.13	96.57	96.68
7067	NASDAQ	ROST	Tue, Jun 16, 2020	97.09	98.05	95.27	97.62
7066	NASDAQ	ROST	Mon, Jun 15, 2020	89.14	91.49	87.86	91.33
7065	NASDAQ	ROST	Fri, Jun 12, 2020	96.42	96.79	89.79	92.48
7064	NASDAQ	ROST	Thu, Jun 11, 2020	96.68	96.84	93.21	94.37
7063	NASDAQ	ROST	Wed, Jun 10, 2020	101.69	101.82	98.65	100.04
7062	NASDAQ	ROST	Tue, Jun 9, 2020	102.10	102.91	100.67	101.59
7061	NASDAQ	ROST	Mon, Jun 8, 2020	102.55	104.05	101.39	102.76
7060	NASDAQ	ROST	Fri, Jun 5, 2020	102.30	104.93	101.30	102.48
7059	NASDAQ	ROST	Thu, Jun 4, 2020	99.50	101.00	98.54	98.96
7058	NASDAQ	ROST	Wed, Jun 3, 2020	99.92	100.72	98.82	100.14
7057	NASDAQ	ROST	Tue, Jun 2, 2020	98.56	98.99	95.99	98.81
7056	NASDAQ	ROST	Mon, Jun 1, 2020	97.08	99.11	96.49	97.20
7055	NASDAQ	ROST	Fri, May 29, 2020	98.04	98.87	95.48	96.96
7054	NASDAQ	ROST	Thu, May 28, 2020	96.56	100.60	94.73	98.27
7053	NASDAQ	ROST	Wed, May 27, 2020	95.22	96.60	93.80	96.49
7052	NASDAQ	ROST	Tue, May 26, 2020	96.73	97.17	94.22	94.60
7051	NASDAQ	ROST	Fri, May 22, 2020	92.98	96.69	91.87	93.88
7050	NASDAQ	ROST	Thu, May 21, 2020	94.50	99.40	93.50	96.87
7049	NASDAQ	ROST	Wed, May 20, 2020	90.82	92.30	90.00	90.89
7048	NASDAQ	ROST	Tue, May 19, 2020	90.54	91.61	87.94	89.89
7047	NASDAQ	ROST	Mon, May 18, 2020	89.90	92.40	88.78	90.63
7046	NASDAQ	ROST	Fri, May 15, 2020	83.73	86.00	82.34	85.31
7045	NASDAQ	ROST	Thu, May 14, 2020	82.26	84.69	79.86	84.52
7044	NASDAQ	ROST	Wed, May 13, 2020	85.95	86.35	82.62	83.72
7043	NASDAQ	ROST	Tue, May 12, 2020	90.85	91.22	86.12	86.62
7042	NASDAQ	ROST	Mon, May 11, 2020	90.10	91.41	88.86	90.75
7041	NASDAQ	ROST	Fri, May 8, 2020	91.10	91.60	90.46	91.46
7040	NASDAQ	ROST	Thu, May 7, 2020	90.64	91.87	89.76	89.85
7039	NASDAQ	ROST	Wed, May 6, 2020	89.33	90.29	88.39	88.86
7038	NASDAQ	ROST	Tue, May 5, 2020	90.00	90.98	88.08	88.77
7037	NASDAQ	ROST	Mon, May 4, 2020	87.19	88.80	85.70	88.39
7036	NASDAQ	ROST	Fri, May 1, 2020	88.25	89.58	87.37	88.96
7035	NASDAQ	ROST	Thu, Apr 30, 2020	95.43	96.08	91.05	91.36
7034	NASDAQ	ROST	Wed, Apr 29, 2020	97.14	98.70	95.13	97.05
7033	NASDAQ	ROST	Tue, Apr 28, 2020	94.05	101.08	92.16	92.54
7032	NASDAQ	ROST	Mon, Apr 27, 2020	86.91	91.10	86.50	90.83
7031	NASDAQ	ROST	Fri, Apr 24, 2020	83.01	86.30	82.61	85.49
7030	NASDAQ	ROST	Thu, Apr 23, 2020	84.72	85.33	82.32	82.63
7029	NASDAQ	ROST	Wed, Apr 22, 2020	85.07	85.98	81.94	83.87
7028	NASDAQ	ROST	Tue, Apr 21, 2020	83.65	85.51	81.63	82.70
7027	NASDAQ	ROST	Mon, Apr 20, 2020	90.48	90.48	86.46	86.51
7026	NASDAQ	ROST	Fri, Apr 17, 2020	90.06	92.02	88.72	91.72
7025	NASDAQ	ROST	Thu, Apr 16, 2020	88.55	88.82	86.37	87.19
7024	NASDAQ	ROST	Wed, Apr 15, 2020	86.58	89.35	86.20	88.56
7023	NASDAQ	ROST	Tue, Apr 14, 2020	88.51	91.36	88.34	90.97
7022	NASDAQ	ROST	Mon, Apr 13, 2020	89.02	89.02	85.10	87.00
7021	NASDAQ	ROST	Thu, Apr 9, 2020	90.38	92.64	87.89	88.74
7020	NASDAQ	ROST	Wed, Apr 8, 2020	85.75	91.86	84.70	89.05
7019	NASDAQ	ROST	Tue, Apr 7, 2020	93.66	95.97	84.47	84.81
7018	NASDAQ	ROST	Mon, Apr 6, 2020	80.00	88.06	78.15	87.18
7017	NASDAQ	ROST	Fri, Apr 3, 2020	78.58	79.23	74.17	74.75
7016	NASDAQ	ROST	Thu, Apr 2, 2020	80.00	82.27	75.63	79.40
7015	NASDAQ	ROST	Wed, Apr 1, 2020	82.30	85.37	79.89	81.09
7014	NASDAQ	ROST	Tue, Mar 31, 2020	84.10	88.79	83.74	86.97
7013	NASDAQ	ROST	Mon, Mar 30, 2020	82.59	85.50	80.58	84.87
7012	NASDAQ	ROST	Fri, Mar 27, 2020	81.78	85.78	80.00	82.55
7011	NASDAQ	ROST	Thu, Mar 26, 2020	82.34	86.83	81.31	85.60
7010	NASDAQ	ROST	Wed, Mar 25, 2020	73.95	84.86	72.80	81.29
7009	NASDAQ	ROST	Tue, Mar 24, 2020	67.82	71.80	66.07	71.58
7008	NASDAQ	ROST	Mon, Mar 23, 2020	62.69	66.43	60.50	62.92
7007	NASDAQ	ROST	Fri, Mar 20, 2020	65.43	70.00	63.85	62.52
7006	NASDAQ	ROST	Thu, Mar 19, 2020	59.46	69.33	57.67	65.00
7005	NASDAQ	ROST	Wed, Mar 18, 2020	65.30	65.95	56.30	59.97
7004	NASDAQ	ROST	Tue, Mar 17, 2020	74.43	74.67	67.69	69.56
7003	NASDAQ	ROST	Mon, Mar 16, 2020	84.34	84.34	73.19	73.93
7002	NASDAQ	ROST	Fri, Mar 13, 2020	95.63	97.13	87.48	92.83
7001	NASDAQ	ROST	Thu, Mar 12, 2020	92.67	96.46	91.03	91.35
7000	NASDAQ	ROST	Wed, Mar 11, 2020	99.42	100.97	97.83	98.56
6999	NASDAQ	ROST	Tue, Mar 10, 2020	97.16	101.92	95.78	101.85
6998	NASDAQ	ROST	Mon, Mar 9, 2020	96.99	97.82	94.41	94.81
6997	NASDAQ	ROST	Fri, Mar 6, 2020	97.59	103.42	97.34	102.51
6996	NASDAQ	ROST	Thu, Mar 5, 2020	106.34	107.16	100.70	101.69
6995	NASDAQ	ROST	Wed, Mar 4, 2020	109.38	110.50	105.81	109.56
6994	NASDAQ	ROST	Tue, Mar 3, 2020	111.00	114.31	107.59	109.22
6993	NASDAQ	ROST	Mon, Mar 2, 2020	109.22	112.00	105.95	111.98
6992	NASDAQ	ROST	Fri, Feb 28, 2020	108.62	110.65	106.76	108.78
6991	NASDAQ	ROST	Thu, Feb 27, 2020	117.80	119.02	111.85	111.94
6990	NASDAQ	ROST	Wed, Feb 26, 2020	118.40	121.41	117.96	119.20
6989	NASDAQ	ROST	Tue, Feb 25, 2020	121.99	122.21	116.56	116.75
6988	NASDAQ	ROST	Mon, Feb 24, 2020	122.00	123.18	121.05	121.62
6987	NASDAQ	ROST	Fri, Feb 21, 2020	123.26	123.87	122.12	123.24
6986	NASDAQ	ROST	Thu, Feb 20, 2020	122.84	124.16	121.94	123.81
6985	NASDAQ	ROST	Wed, Feb 19, 2020	122.96	123.63	122.57	122.94
6984	NASDAQ	ROST	Tue, Feb 18, 2020	121.58	123.01	121.02	122.49
6983	NASDAQ	ROST	Fri, Feb 14, 2020	120.91	121.97	120.68	121.78
6982	NASDAQ	ROST	Thu, Feb 13, 2020	119.76	120.75	119.48	120.60
6981	NASDAQ	ROST	Wed, Feb 12, 2020	120.48	120.60	119.67	120.06
6980	NASDAQ	ROST	Tue, Feb 11, 2020	119.04	119.93	118.67	119.70
6979	NASDAQ	ROST	Mon, Feb 10, 2020	116.89	118.40	116.71	118.26
6978	NASDAQ	ROST	Fri, Feb 7, 2020	118.02	118.03	116.54	117.43
6977	NASDAQ	ROST	Thu, Feb 6, 2020	119.34	119.65	118.14	118.19
6976	NASDAQ	ROST	Wed, Feb 5, 2020	117.07	119.08	117.07	118.74
6975	NASDAQ	ROST	Tue, Feb 4, 2020	115.78	116.80	115.25	116.35
6974	NASDAQ	ROST	Mon, Feb 3, 2020	112.56	114.72	112.54	113.83
6973	NASDAQ	ROST	Fri, Jan 31, 2020	113.84	114.04	111.48	112.19
6972	NASDAQ	ROST	Thu, Jan 30, 2020	113.48	114.66	113.06	114.18
6971	NASDAQ	ROST	Wed, Jan 29, 2020	114.73	115.42	113.96	114.27
6970	NASDAQ	ROST	Tue, Jan 28, 2020	115.11	115.47	114.36	114.48
6969	NASDAQ	ROST	Mon, Jan 27, 2020	114.07	115.50	113.50	114.85
6968	NASDAQ	ROST	Fri, Jan 24, 2020	118.02	118.40	115.27	115.76
6967	NASDAQ	ROST	Thu, Jan 23, 2020	117.34	118.62	116.04	118.21
6966	NASDAQ	ROST	Wed, Jan 22, 2020	118.13	118.50	117.40	117.41
6965	NASDAQ	ROST	Tue, Jan 21, 2020	117.25	118.22	117.17	117.80
6964	NASDAQ	ROST	Fri, Jan 17, 2020	118.21	118.72	117.45	117.68
6963	NASDAQ	ROST	Thu, Jan 16, 2020	118.39	118.92	117.45	118.05
6962	NASDAQ	ROST	Wed, Jan 15, 2020	118.51	119.37	117.45	117.77
6961	NASDAQ	ROST	Tue, Jan 14, 2020	120.04	120.13	118.81	118.96
6960	NASDAQ	ROST	Mon, Jan 13, 2020	120.68	120.78	119.24	119.97
6959	NASDAQ	ROST	Fri, Jan 10, 2020	122.10	122.38	120.50	120.72
6958	NASDAQ	ROST	Thu, Jan 9, 2020	120.67	122.62	119.54	122.13
6957	NASDAQ	ROST	Wed, Jan 8, 2020	119.11	120.09	118.95	119.15
6956	NASDAQ	ROST	Tue, Jan 7, 2020	117.01	118.88	116.54	118.80
6955	NASDAQ	ROST	Mon, Jan 6, 2020	116.25	117.48	115.64	117.43
6954	NASDAQ	ROST	Fri, Jan 3, 2020	115.43	117.00	115.20	116.86
6953	NASDAQ	ROST	Thu, Jan 2, 2020	116.48	116.84	115.47	116.83
6952	NASDAQ	ROST	Tue, Dec 31, 2019	116.59	117.04	115.65	116.42
6951	NASDAQ	ROST	Mon, Dec 30, 2019	114.67	117.01	114.16	116.50
6950	NASDAQ	ROST	Fri, Dec 27, 2019	116.10	116.10	114.53	114.96
6949	NASDAQ	ROST	Thu, Dec 26, 2019	115.05	115.60	114.27	115.31
6948	NASDAQ	ROST	Tue, Dec 24, 2019	114.55	115.40	114.28	115.12
6947	NASDAQ	ROST	Mon, Dec 23, 2019	115.36	115.53	114.10	114.20
6946	NASDAQ	ROST	Fri, Dec 20, 2019	116.13	116.13	114.52	115.23
6945	NASDAQ	ROST	Thu, Dec 19, 2019	113.74	115.20	113.74	115.16
6944	NASDAQ	ROST	Wed, Dec 18, 2019	113.81	114.15	112.58	113.49
6943	NASDAQ	ROST	Tue, Dec 17, 2019	114.71	114.71	113.50	113.81
6942	NASDAQ	ROST	Mon, Dec 16, 2019	116.03	116.53	114.18	114.39
6941	NASDAQ	ROST	Fri, Dec 13, 2019	116.30	116.39	115.24	115.49
6940	NASDAQ	ROST	Thu, Dec 12, 2019	114.88	116.79	114.57	116.45
6939	NASDAQ	ROST	Wed, Dec 11, 2019	115.30	115.30	114.13	114.85
6938	NASDAQ	ROST	Tue, Dec 10, 2019	114.98	115.37	114.20	114.95
6937	NASDAQ	ROST	Mon, Dec 9, 2019	113.76	115.38	113.69	115.06
6936	NASDAQ	ROST	Fri, Dec 6, 2019	114.84	115.14	113.70	113.91
6935	NASDAQ	ROST	Thu, Dec 5, 2019	114.24	114.30	113.21	113.49
6934	NASDAQ	ROST	Wed, Dec 4, 2019	114.52	115.11	113.59	114.15
6933	NASDAQ	ROST	Tue, Dec 3, 2019	115.01	115.85	113.58	114.27
6932	NASDAQ	ROST	Mon, Dec 2, 2019	116.65	117.58	115.89	116.00
6931	NASDAQ	ROST	Fri, Nov 29, 2019	116.58	117.24	116.05	116.15
6930	NASDAQ	ROST	Wed, Nov 27, 2019	116.12	116.49	115.20	116.33
6929	NASDAQ	ROST	Tue, Nov 26, 2019	113.38	116.03	112.99	115.33
6928	NASDAQ	ROST	Mon, Nov 25, 2019	112.03	113.99	111.55	113.33
6927	NASDAQ	ROST	Fri, Nov 22, 2019	113.08	113.89	108.41	111.52
6926	NASDAQ	ROST	Thu, Nov 21, 2019	111.17	111.85	110.60	111.79
6925	NASDAQ	ROST	Wed, Nov 20, 2019	112.40	112.91	109.99	110.44
6924	NASDAQ	ROST	Tue, Nov 19, 2019	112.72	113.96	111.82	112.42
6923	NASDAQ	ROST	Mon, Nov 18, 2019	112.94	113.34	111.84	112.19
6922	NASDAQ	ROST	Fri, Nov 15, 2019	113.66	113.67	112.24	113.37
6921	NASDAQ	ROST	Thu, Nov 14, 2019	111.76	113.00	111.00	112.84
6920	NASDAQ	ROST	Wed, Nov 13, 2019	111.01	111.94	109.33	111.39
6919	NASDAQ	ROST	Tue, Nov 12, 2019	112.15	112.41	110.84	110.97
6918	NASDAQ	ROST	Mon, Nov 11, 2019	111.66	112.38	111.11	112.18
6917	NASDAQ	ROST	Fri, Nov 8, 2019	112.77	113.06	111.40	111.82
6916	NASDAQ	ROST	Thu, Nov 7, 2019	112.35	113.72	112.18	113.07
6915	NASDAQ	ROST	Wed, Nov 6, 2019	112.45	112.52	111.32	112.26
6914	NASDAQ	ROST	Tue, Nov 5, 2019	111.49	112.80	111.41	112.06
6913	NASDAQ	ROST	Mon, Nov 4, 2019	111.61	112.02	110.99	111.77
6912	NASDAQ	ROST	Fri, Nov 1, 2019	110.19	111.57	109.74	110.99
6911	NASDAQ	ROST	Thu, Oct 31, 2019	110.49	110.97	109.23	109.67
6910	NASDAQ	ROST	Wed, Oct 30, 2019	108.69	110.39	108.59	110.32
6909	NASDAQ	ROST	Tue, Oct 29, 2019	109.45	110.50	108.75	108.82
6908	NASDAQ	ROST	Mon, Oct 28, 2019	110.62	111.12	109.26	109.39
6907	NASDAQ	ROST	Fri, Oct 25, 2019	110.10	111.61	109.66	110.69
6906	NASDAQ	ROST	Thu, Oct 24, 2019	110.22	110.69	109.18	110.44
6905	NASDAQ	ROST	Wed, Oct 23, 2019	111.98	112.22	109.67	109.89
6904	NASDAQ	ROST	Tue, Oct 22, 2019	111.28	112.98	111.03	111.90
6903	NASDAQ	ROST	Mon, Oct 21, 2019	111.49	113.22	109.07	110.98
6902	NASDAQ	ROST	Fri, Oct 18, 2019	112.81	114.83	112.50	114.13
6901	NASDAQ	ROST	Thu, Oct 17, 2019	112.98	113.69	112.59	113.03
6900	NASDAQ	ROST	Wed, Oct 16, 2019	111.95	112.68	111.50	112.26
6899	NASDAQ	ROST	Tue, Oct 15, 2019	111.65	112.50	111.64	111.94
6898	NASDAQ	ROST	Mon, Oct 14, 2019	112.43	112.84	111.33	111.40
6897	NASDAQ	ROST	Fri, Oct 11, 2019	112.00	113.51	111.66	112.46
6896	NASDAQ	ROST	Thu, Oct 10, 2019	108.87	111.19	108.52	111.01
6895	NASDAQ	ROST	Wed, Oct 9, 2019	108.50	109.43	108.03	109.17
6894	NASDAQ	ROST	Tue, Oct 8, 2019	107.46	109.31	106.80	107.88
6893	NASDAQ	ROST	Mon, Oct 7, 2019	108.21	108.97	107.75	108.14
6892	NASDAQ	ROST	Fri, Oct 4, 2019	107.32	109.27	107.26	108.93
6891	NASDAQ	ROST	Thu, Oct 3, 2019	107.05	107.24	104.82	106.93
6890	NASDAQ	ROST	Wed, Oct 2, 2019	108.87	108.89	106.94	107.53
6889	NASDAQ	ROST	Tue, Oct 1, 2019	110.37	111.42	109.24	109.30
6888	NASDAQ	ROST	Mon, Sep 30, 2019	109.14	110.39	109.14	109.85
6887	NASDAQ	ROST	Fri, Sep 27, 2019	108.61	109.43	108.14	109.05
6886	NASDAQ	ROST	Thu, Sep 26, 2019	108.71	109.00	106.99	107.85
6885	NASDAQ	ROST	Wed, Sep 25, 2019	107.69	109.13	107.69	108.24
6884	NASDAQ	ROST	Tue, Sep 24, 2019	108.30	109.12	106.77	107.64
6883	NASDAQ	ROST	Mon, Sep 23, 2019	105.36	107.31	105.28	107.03
6882	NASDAQ	ROST	Fri, Sep 20, 2019	108.57	109.54	104.57	104.75
6881	NASDAQ	ROST	Thu, Sep 19, 2019	108.81	109.64	108.39	108.61
6880	NASDAQ	ROST	Wed, Sep 18, 2019	108.09	108.81	107.32	108.71
6879	NASDAQ	ROST	Tue, Sep 17, 2019	107.81	108.98	107.40	108.14
6878	NASDAQ	ROST	Mon, Sep 16, 2019	108.58	108.58	107.50	107.59
6877	NASDAQ	ROST	Fri, Sep 13, 2019	109.61	110.26	109.02	109.13
6876	NASDAQ	ROST	Thu, Sep 12, 2019	109.26	110.88	109.00	109.36
6875	NASDAQ	ROST	Wed, Sep 11, 2019	107.38	108.60	106.67	108.31
6874	NASDAQ	ROST	Tue, Sep 10, 2019	108.55	108.69	106.43	108.16
6873	NASDAQ	ROST	Mon, Sep 9, 2019	109.31	109.69	107.68	108.49
6872	NASDAQ	ROST	Fri, Sep 6, 2019	109.65	110.67	109.04	109.18
6871	NASDAQ	ROST	Thu, Sep 5, 2019	107.00	109.48	106.74	109.36
6870	NASDAQ	ROST	Wed, Sep 4, 2019	105.48	106.00	104.81	105.97
6869	NASDAQ	ROST	Tue, Sep 3, 2019	105.17	106.09	104.07	105.02
6868	NASDAQ	ROST	Fri, Aug 30, 2019	107.43	108.48	105.78	106.01
6867	NASDAQ	ROST	Thu, Aug 29, 2019	105.99	107.56	105.99	107.11
6866	NASDAQ	ROST	Wed, Aug 28, 2019	102.30	104.82	102.00	104.56
6865	NASDAQ	ROST	Tue, Aug 27, 2019	105.11	105.13	102.54	102.58
6864	NASDAQ	ROST	Mon, Aug 26, 2019	103.35	104.76	103.30	104.56
6863	NASDAQ	ROST	Fri, Aug 23, 2019	105.64	106.37	102.41	102.95
6862	NASDAQ	ROST	Thu, Aug 22, 2019	106.87	107.94	105.70	107.40
6861	NASDAQ	ROST	Wed, Aug 21, 2019	105.71	106.62	104.26	105.70
6860	NASDAQ	ROST	Tue, Aug 20, 2019	103.02	105.08	102.60	104.19
6859	NASDAQ	ROST	Mon, Aug 19, 2019	104.89	105.40	103.33	104.09
6858	NASDAQ	ROST	Fri, Aug 16, 2019	102.58	103.65	102.27	103.18
6857	NASDAQ	ROST	Thu, Aug 15, 2019	103.19	103.45	100.68	101.41
6856	NASDAQ	ROST	Wed, Aug 14, 2019	104.54	104.54	102.07	102.17
6855	NASDAQ	ROST	Tue, Aug 13, 2019	103.24	108.04	102.26	106.44
6854	NASDAQ	ROST	Mon, Aug 12, 2019	105.18	105.45	102.92	103.28
6853	NASDAQ	ROST	Fri, Aug 9, 2019	106.90	107.12	104.96	105.50
6852	NASDAQ	ROST	Thu, Aug 8, 2019	104.68	107.23	104.47	107.04
6851	NASDAQ	ROST	Wed, Aug 7, 2019	102.07	104.22	101.55	103.91
6850	NASDAQ	ROST	Tue, Aug 6, 2019	101.56	103.61	101.06	103.38
6849	NASDAQ	ROST	Mon, Aug 5, 2019	102.32	103.07	100.16	101.22
6848	NASDAQ	ROST	Fri, Aug 2, 2019	103.53	104.45	102.94	103.49
6847	NASDAQ	ROST	Thu, Aug 1, 2019	106.69	107.08	102.49	103.57
6846	NASDAQ	ROST	Wed, Jul 31, 2019	106.19	107.04	104.42	106.03
6845	NASDAQ	ROST	Tue, Jul 30, 2019	106.15	106.48	105.47	106.34
6844	NASDAQ	ROST	Mon, Jul 29, 2019	106.55	106.92	106.00	106.51
6843	NASDAQ	ROST	Fri, Jul 26, 2019	105.85	107.06	105.09	106.83
6842	NASDAQ	ROST	Thu, Jul 25, 2019	104.28	105.99	104.28	105.52
6841	NASDAQ	ROST	Wed, Jul 24, 2019	105.94	106.61	105.50	105.95
6840	NASDAQ	ROST	Tue, Jul 23, 2019	106.11	106.63	105.32	106.11
6839	NASDAQ	ROST	Mon, Jul 22, 2019	107.06	107.48	105.66	105.94
6838	NASDAQ	ROST	Fri, Jul 19, 2019	107.77	108.20	106.51	106.61
6837	NASDAQ	ROST	Thu, Jul 18, 2019	107.38	107.63	106.37	107.04
6836	NASDAQ	ROST	Wed, Jul 17, 2019	106.91	107.93	106.57	107.29
6835	NASDAQ	ROST	Tue, Jul 16, 2019	106.55	107.45	106.00	106.81
6834	NASDAQ	ROST	Mon, Jul 15, 2019	106.17	107.24	104.94	106.35
6833	NASDAQ	ROST	Fri, Jul 12, 2019	103.51	106.78	103.08	106.02
6832	NASDAQ	ROST	Thu, Jul 11, 2019	103.00	103.25	102.37	102.90
6831	NASDAQ	ROST	Wed, Jul 10, 2019	102.59	102.96	101.38	102.61
6830	NASDAQ	ROST	Tue, Jul 9, 2019	101.50	102.56	101.18	101.98
6829	NASDAQ	ROST	Mon, Jul 8, 2019	100.78	101.71	100.20	101.58
6828	NASDAQ	ROST	Fri, Jul 5, 2019	98.86	100.91	98.86	100.88
6827	NASDAQ	ROST	Wed, Jul 3, 2019	98.40	100.04	98.39	100.00
6826	NASDAQ	ROST	Tue, Jul 2, 2019	98.79	99.39	97.53	98.18
6825	NASDAQ	ROST	Mon, Jul 1, 2019	100.53	101.92	98.56	98.98
6824	NASDAQ	ROST	Fri, Jun 28, 2019	100.65	101.46	99.06	99.12
6823	NASDAQ	ROST	Thu, Jun 27, 2019	99.60	100.63	98.84	100.54
6822	NASDAQ	ROST	Wed, Jun 26, 2019	102.07	103.11	101.43	102.40
6821	NASDAQ	ROST	Tue, Jun 25, 2019	102.84	103.09	101.29	101.51
6820	NASDAQ	ROST	Mon, Jun 24, 2019	103.00	104.26	101.90	102.85
6819	NASDAQ	ROST	Fri, Jun 21, 2019	104.65	105.15	103.90	103.96
6818	NASDAQ	ROST	Thu, Jun 20, 2019	104.07	105.31	103.63	104.57
6817	NASDAQ	ROST	Wed, Jun 19, 2019	102.83	103.58	101.71	103.38
6816	NASDAQ	ROST	Tue, Jun 18, 2019	102.33	103.85	102.05	102.61
6815	NASDAQ	ROST	Mon, Jun 17, 2019	100.98	102.13	100.41	101.44
6814	NASDAQ	ROST	Fri, Jun 14, 2019	100.77	101.69	100.43	100.97
6813	NASDAQ	ROST	Thu, Jun 13, 2019	98.98	100.57	97.59	100.54
6812	NASDAQ	ROST	Wed, Jun 12, 2019	98.79	99.50	98.24	98.31
6811	NASDAQ	ROST	Tue, Jun 11, 2019	98.63	99.16	97.87	98.47
6810	NASDAQ	ROST	Mon, Jun 10, 2019	99.10	100.40	97.81	98.00
6809	NASDAQ	ROST	Fri, Jun 7, 2019	96.85	99.55	96.75	99.16
6808	NASDAQ	ROST	Thu, Jun 6, 2019	95.25	96.46	94.79	96.16
6807	NASDAQ	ROST	Wed, Jun 5, 2019	94.93	95.65	94.44	94.99
6806	NASDAQ	ROST	Tue, Jun 4, 2019	92.80	94.74	92.79	94.64
6805	NASDAQ	ROST	Mon, Jun 3, 2019	92.93	93.75	91.54	92.04
6804	NASDAQ	ROST	Fri, May 31, 2019	91.84	93.26	91.46	92.99
6803	NASDAQ	ROST	Thu, May 30, 2019	90.65	92.95	90.61	92.90
6802	NASDAQ	ROST	Wed, May 29, 2019	90.77	91.73	89.55	90.30
6801	NASDAQ	ROST	Tue, May 28, 2019	93.69	95.65	91.28	91.33
6800	NASDAQ	ROST	Fri, May 24, 2019	92.58	94.00	91.59	92.78
6799	NASDAQ	ROST	Thu, May 23, 2019	93.94	94.94	92.78	94.51
6798	NASDAQ	ROST	Wed, May 22, 2019	96.83	96.83	94.12	94.53
6797	NASDAQ	ROST	Tue, May 21, 2019	96.44	97.80	95.31	97.40
6796	NASDAQ	ROST	Mon, May 20, 2019	96.77	97.52	96.44	96.67
6795	NASDAQ	ROST	Fri, May 17, 2019	95.40	97.39	95.26	97.20
6794	NASDAQ	ROST	Thu, May 16, 2019	94.93	97.00	94.93	95.88
6793	NASDAQ	ROST	Wed, May 15, 2019	93.70	94.88	93.19	94.50
6792	NASDAQ	ROST	Tue, May 14, 2019	94.00	95.09	93.47	94.46
6791	NASDAQ	ROST	Mon, May 13, 2019	95.78	96.48	92.72	93.45
6790	NASDAQ	ROST	Fri, May 10, 2019	96.49	98.11	95.05	97.49
6789	NASDAQ	ROST	Thu, May 9, 2019	95.92	97.52	95.60	97.01
6788	NASDAQ	ROST	Wed, May 8, 2019	95.57	97.48	94.60	96.83
6787	NASDAQ	ROST	Tue, May 7, 2019	96.75	96.76	95.12	95.76
6786	NASDAQ	ROST	Mon, May 6, 2019	95.73	97.68	95.55	97.39
6785	NASDAQ	ROST	Fri, May 3, 2019	96.95	97.24	96.34	97.13
6784	NASDAQ	ROST	Thu, May 2, 2019	96.01	96.83	95.90	96.36
6783	NASDAQ	ROST	Wed, May 1, 2019	97.50	97.64	95.80	95.88
6782	NASDAQ	ROST	Tue, Apr 30, 2019	98.27	98.43	97.09	97.66
6781	NASDAQ	ROST	Mon, Apr 29, 2019	98.43	99.81	98.14	98.27
6780	NASDAQ	ROST	Fri, Apr 26, 2019	98.32	98.63	97.50	98.55
6779	NASDAQ	ROST	Thu, Apr 25, 2019	97.57	98.73	97.19	98.02
6778	NASDAQ	ROST	Wed, Apr 24, 2019	97.94	99.53	97.71	98.56
6777	NASDAQ	ROST	Tue, Apr 23, 2019	98.23	98.36	97.23	97.86
6776	NASDAQ	ROST	Mon, Apr 22, 2019	99.60	100.01	97.13	97.78
6775	NASDAQ	ROST	Thu, Apr 18, 2019	100.45	100.77	99.82	100.00
6774	NASDAQ	ROST	Wed, Apr 17, 2019	99.32	100.12	99.18	99.92
6773	NASDAQ	ROST	Tue, Apr 16, 2019	98.46	99.16	98.06	98.88
6772	NASDAQ	ROST	Mon, Apr 15, 2019	97.28	98.35	97.00	98.01
6771	NASDAQ	ROST	Fri, Apr 12, 2019	97.82	98.38	97.00	97.37
6770	NASDAQ	ROST	Thu, Apr 11, 2019	98.62	98.95	97.09	97.63
6769	NASDAQ	ROST	Wed, Apr 10, 2019	98.06	98.75	97.68	98.34
6768	NASDAQ	ROST	Tue, Apr 9, 2019	97.97	98.43	97.34	97.55
6767	NASDAQ	ROST	Mon, Apr 8, 2019	98.20	98.99	97.62	98.67
6766	NASDAQ	ROST	Fri, Apr 5, 2019	97.79	98.93	97.49	98.41
6765	NASDAQ	ROST	Thu, Apr 4, 2019	95.06	97.60	94.97	97.48
6764	NASDAQ	ROST	Wed, Apr 3, 2019	94.36	95.11	93.58	94.98
6763	NASDAQ	ROST	Tue, Apr 2, 2019	94.12	94.24	93.45	93.76
6762	NASDAQ	ROST	Mon, Apr 1, 2019	93.77	94.34	92.94	94.26
6761	NASDAQ	ROST	Fri, Mar 29, 2019	92.46	93.51	92.07	93.10
6760	NASDAQ	ROST	Thu, Mar 28, 2019	92.09	93.00	91.46	91.91
6759	NASDAQ	ROST	Wed, Mar 27, 2019	91.00	92.34	90.75	91.66
6758	NASDAQ	ROST	Tue, Mar 26, 2019	90.26	91.17	90.04	90.90
6757	NASDAQ	ROST	Mon, Mar 25, 2019	89.24	90.66	89.03	89.80
6756	NASDAQ	ROST	Fri, Mar 22, 2019	91.07	91.46	89.46	89.53
6755	NASDAQ	ROST	Thu, Mar 21, 2019	91.35	91.92	91.03	91.50
6754	NASDAQ	ROST	Wed, Mar 20, 2019	91.70	92.02	91.15	91.51
6753	NASDAQ	ROST	Tue, Mar 19, 2019	91.20	92.38	90.87	91.72
6752	NASDAQ	ROST	Mon, Mar 18, 2019	89.65	91.33	89.65	91.13
6751	NASDAQ	ROST	Fri, Mar 15, 2019	89.09	90.00	88.61	89.90
6750	NASDAQ	ROST	Thu, Mar 14, 2019	90.46	90.46	88.31	89.24
6749	NASDAQ	ROST	Wed, Mar 13, 2019	91.26	91.58	90.65	90.69
6748	NASDAQ	ROST	Tue, Mar 12, 2019	90.83	91.19	90.03	91.16
6747	NASDAQ	ROST	Mon, Mar 11, 2019	89.32	90.94	89.00	90.74
6746	NASDAQ	ROST	Fri, Mar 8, 2019	91.48	91.69	88.65	89.06
6745	NASDAQ	ROST	Thu, Mar 7, 2019	93.58	93.80	91.12	92.41
6744	NASDAQ	ROST	Wed, Mar 6, 2019	94.00	96.50	93.50	94.43
6743	NASDAQ	ROST	Tue, Mar 5, 2019	95.11	95.47	93.44	94.17
6742	NASDAQ	ROST	Mon, Mar 4, 2019	95.42	95.57	93.17	93.60
6741	NASDAQ	ROST	Fri, Mar 1, 2019	95.78	96.21	94.57	94.86
6740	NASDAQ	ROST	Thu, Feb 28, 2019	94.86	95.42	93.97	94.83
6739	NASDAQ	ROST	Wed, Feb 27, 2019	93.82	95.22	93.54	94.78
6738	NASDAQ	ROST	Tue, Feb 26, 2019	93.91	94.83	93.63	94.34
6737	NASDAQ	ROST	Mon, Feb 25, 2019	94.70	95.21	93.72	93.86
6736	NASDAQ	ROST	Fri, Feb 22, 2019	93.63	94.42	93.49	94.37
6735	NASDAQ	ROST	Thu, Feb 21, 2019	93.93	94.01	93.15	93.53
6734	NASDAQ	ROST	Wed, Feb 20, 2019	93.75	94.35	93.35	93.97
6733	NASDAQ	ROST	Tue, Feb 19, 2019	93.98	93.98	92.80	93.67
6732	NASDAQ	ROST	Fri, Feb 15, 2019	94.32	94.69	93.56	94.01
6731	NASDAQ	ROST	Thu, Feb 14, 2019	94.13	94.15	92.36	93.29
6730	NASDAQ	ROST	Wed, Feb 13, 2019	95.13	95.14	93.91	94.64
6729	NASDAQ	ROST	Tue, Feb 12, 2019	94.63	95.13	94.04	94.76
6728	NASDAQ	ROST	Mon, Feb 11, 2019	93.25	94.65	92.97	94.13
6727	NASDAQ	ROST	Fri, Feb 8, 2019	92.33	93.19	92.07	92.95
6726	NASDAQ	ROST	Thu, Feb 7, 2019	92.16	92.71	91.57	92.59
6725	NASDAQ	ROST	Wed, Feb 6, 2019	92.92	93.01	91.71	92.66
6724	NASDAQ	ROST	Tue, Feb 5, 2019	92.30	93.39	92.12	93.19
6723	NASDAQ	ROST	Mon, Feb 4, 2019	91.75	92.34	91.03	92.34
6722	NASDAQ	ROST	Fri, Feb 1, 2019	92.45	92.54	91.06	91.73
6721	NASDAQ	ROST	Thu, Jan 31, 2019	92.27	92.63	91.65	92.12
6720	NASDAQ	ROST	Wed, Jan 30, 2019	91.83	92.81	91.31	92.29
6719	NASDAQ	ROST	Tue, Jan 29, 2019	91.54	91.60	90.60	91.47
6718	NASDAQ	ROST	Mon, Jan 28, 2019	92.25	92.25	90.94	91.54
6717	NASDAQ	ROST	Fri, Jan 25, 2019	92.23	92.69	91.72	92.51
6716	NASDAQ	ROST	Thu, Jan 24, 2019	91.84	91.84	90.34	91.20
6715	NASDAQ	ROST	Wed, Jan 23, 2019	91.86	91.88	90.66	91.51
6714	NASDAQ	ROST	Tue, Jan 22, 2019	92.18	92.78	90.96	91.63
6713	NASDAQ	ROST	Fri, Jan 18, 2019	91.68	93.37	90.89	93.01
6712	NASDAQ	ROST	Thu, Jan 17, 2019	89.67	90.88	89.25	90.80
6711	NASDAQ	ROST	Wed, Jan 16, 2019	91.00	91.70	89.95	90.25
6710	NASDAQ	ROST	Tue, Jan 15, 2019	90.61	91.40	90.22	90.85
6709	NASDAQ	ROST	Mon, Jan 14, 2019	90.44	91.68	90.11	90.63
6708	NASDAQ	ROST	Fri, Jan 11, 2019	90.59	92.07	90.38	91.21
6707	NASDAQ	ROST	Thu, Jan 10, 2019	88.10	90.82	87.41	90.73
6706	NASDAQ	ROST	Wed, Jan 9, 2019	91.87	91.90	89.89	90.34
6705	NASDAQ	ROST	Tue, Jan 8, 2019	89.41	91.74	88.86	91.54
6704	NASDAQ	ROST	Mon, Jan 7, 2019	84.75	90.01	84.26	88.93
6703	NASDAQ	ROST	Fri, Jan 4, 2019	84.04	86.01	83.37	85.34
6702	NASDAQ	ROST	Thu, Jan 3, 2019	82.96	84.32	81.91	83.08
6701	NASDAQ	ROST	Wed, Jan 2, 2019	81.80	83.98	81.80	83.78
6700	NASDAQ	ROST	Mon, Dec 31, 2018	82.06	83.24	81.73	83.20
6699	NASDAQ	ROST	Fri, Dec 28, 2018	82.13	82.83	80.51	81.58
6698	NASDAQ	ROST	Thu, Dec 27, 2018	80.77	81.89	78.74	81.84
6697	NASDAQ	ROST	Wed, Dec 26, 2018	76.55	81.93	76.51	81.79
6696	NASDAQ	ROST	Mon, Dec 24, 2018	77.02	77.67	75.91	76.30
6695	NASDAQ	ROST	Fri, Dec 21, 2018	77.62	80.05	76.77	76.98
6694	NASDAQ	ROST	Thu, Dec 20, 2018	78.23	78.74	76.19	77.16
6693	NASDAQ	ROST	Wed, Dec 19, 2018	79.27	80.78	78.05	78.47
6692	NASDAQ	ROST	Tue, Dec 18, 2018	79.15	79.92	78.65	78.89
6691	NASDAQ	ROST	Mon, Dec 17, 2018	78.98	79.34	77.78	78.28
6690	NASDAQ	ROST	Fri, Dec 14, 2018	80.31	81.66	79.03	79.21
6689	NASDAQ	ROST	Thu, Dec 13, 2018	81.26	81.67	79.84	80.82
6688	NASDAQ	ROST	Wed, Dec 12, 2018	82.20	82.59	80.58	80.90
6687	NASDAQ	ROST	Tue, Dec 11, 2018	80.86	81.35	79.93	80.55
6686	NASDAQ	ROST	Mon, Dec 10, 2018	78.37	80.20	77.42	80.01
6685	NASDAQ	ROST	Fri, Dec 7, 2018	81.02	81.39	77.95	78.34
6684	NASDAQ	ROST	Thu, Dec 6, 2018	80.68	81.63	78.52	81.58
6683	NASDAQ	ROST	Tue, Dec 4, 2018	84.98	85.42	81.02	81.76
6682	NASDAQ	ROST	Mon, Dec 3, 2018	88.33	88.97	84.60	84.75
6681	NASDAQ	ROST	Fri, Nov 30, 2018	85.80	87.72	85.80	87.60
6680	NASDAQ	ROST	Thu, Nov 29, 2018	86.22	86.72	85.33	85.94
6679	NASDAQ	ROST	Wed, Nov 28, 2018	83.32	86.54	83.23	86.43
6678	NASDAQ	ROST	Tue, Nov 27, 2018	80.74	82.74	80.53	82.73
6677	NASDAQ	ROST	Mon, Nov 26, 2018	81.47	82.19	80.00	80.93
6676	NASDAQ	ROST	Fri, Nov 23, 2018	81.02	81.42	79.80	80.36
6675	NASDAQ	ROST	Wed, Nov 21, 2018	84.50	85.00	80.76	81.63
6674	NASDAQ	ROST	Tue, Nov 20, 2018	84.40	88.83	82.04	82.64
6673	NASDAQ	ROST	Mon, Nov 19, 2018	95.00	95.66	89.62	91.19
6672	NASDAQ	ROST	Fri, Nov 16, 2018	95.65	95.93	93.48	95.28
6671	NASDAQ	ROST	Thu, Nov 15, 2018	96.92	97.47	95.21	96.48
6670	NASDAQ	ROST	Wed, Nov 14, 2018	100.98	101.98	97.81	97.90
6669	NASDAQ	ROST	Tue, Nov 13, 2018	101.76	102.25	99.66	100.25
6668	NASDAQ	ROST	Mon, Nov 12, 2018	102.76	103.77	101.34	101.77
6667	NASDAQ	ROST	Fri, Nov 9, 2018	103.39	103.51	101.87	102.76
6666	NASDAQ	ROST	Thu, Nov 8, 2018	102.84	104.35	102.06	103.33
6665	NASDAQ	ROST	Wed, Nov 7, 2018	102.09	102.99	100.42	102.75
6664	NASDAQ	ROST	Tue, Nov 6, 2018	101.16	101.71	100.18	101.48
6663	NASDAQ	ROST	Mon, Nov 5, 2018	100.43	101.40	99.22	101.26
6662	NASDAQ	ROST	Fri, Nov 2, 2018	99.24	100.48	98.08	100.03
6661	NASDAQ	ROST	Thu, Nov 1, 2018	99.23	99.75	97.65	98.42
6660	NASDAQ	ROST	Wed, Oct 31, 2018	100.28	101.20	98.60	99.00
6659	NASDAQ	ROST	Tue, Oct 30, 2018	98.59	100.80	98.48	99.78
6658	NASDAQ	ROST	Mon, Oct 29, 2018	97.87	100.35	96.80	98.28
6657	NASDAQ	ROST	Fri, Oct 26, 2018	94.08	97.16	93.62	96.73
6656	NASDAQ	ROST	Thu, Oct 25, 2018	95.71	97.30	94.56	96.40
6655	NASDAQ	ROST	Wed, Oct 24, 2018	95.78	98.35	95.22	95.41
6654	NASDAQ	ROST	Tue, Oct 23, 2018	95.77	96.50	93.86	96.15
6653	NASDAQ	ROST	Mon, Oct 22, 2018	94.95	97.15	94.95	96.67
6652	NASDAQ	ROST	Fri, Oct 19, 2018	96.85	96.85	94.58	94.69
6651	NASDAQ	ROST	Thu, Oct 18, 2018	97.31	97.97	95.21	95.93
6650	NASDAQ	ROST	Wed, Oct 17, 2018	98.06	98.49	95.51	96.96
6649	NASDAQ	ROST	Tue, Oct 16, 2018	97.68	98.53	96.57	98.32
6648	NASDAQ	ROST	Mon, Oct 15, 2018	95.75	97.43	95.52	96.63
6647	NASDAQ	ROST	Fri, Oct 12, 2018	95.05	96.43	94.30	95.87
6646	NASDAQ	ROST	Thu, Oct 11, 2018	94.95	96.86	94.02	94.32
6645	NASDAQ	ROST	Wed, Oct 10, 2018	97.16	97.35	94.89	95.02
6644	NASDAQ	ROST	Tue, Oct 9, 2018	96.08	98.06	95.68	97.15
6643	NASDAQ	ROST	Mon, Oct 8, 2018	94.57	96.11	94.53	95.88
6642	NASDAQ	ROST	Fri, Oct 5, 2018	96.45	96.45	93.92	94.63
6641	NASDAQ	ROST	Thu, Oct 4, 2018	96.59	96.98	94.92	95.13
6640	NASDAQ	ROST	Wed, Oct 3, 2018	96.68	97.26	95.72	96.74
6639	NASDAQ	ROST	Tue, Oct 2, 2018	98.45	98.87	96.28	96.32
6638	NASDAQ	ROST	Mon, Oct 1, 2018	99.99	100.48	98.55	98.58
6637	NASDAQ	ROST	Fri, Sep 28, 2018	99.37	100.17	98.75	99.10
6636	NASDAQ	ROST	Thu, Sep 27, 2018	99.37	99.64	98.77	99.46
6635	NASDAQ	ROST	Wed, Sep 26, 2018	97.99	100.59	97.89	99.17
6634	NASDAQ	ROST	Tue, Sep 25, 2018	97.64	98.49	97.17	97.51
6633	NASDAQ	ROST	Mon, Sep 24, 2018	97.35	98.75	97.16	97.29
6632	NASDAQ	ROST	Fri, Sep 21, 2018	96.72	97.87	96.27	97.49
6631	NASDAQ	ROST	Thu, Sep 20, 2018	96.98	97.10	95.61	96.43
6630	NASDAQ	ROST	Wed, Sep 19, 2018	96.69	97.39	96.01	96.95
6629	NASDAQ	ROST	Tue, Sep 18, 2018	96.03	97.44	95.82	96.94
6628	NASDAQ	ROST	Mon, Sep 17, 2018	96.89	97.19	95.88	96.22
6627	NASDAQ	ROST	Fri, Sep 14, 2018	97.09	97.09	96.03	96.79
6626	NASDAQ	ROST	Thu, Sep 13, 2018	97.55	98.00	96.72	97.10
6625	NASDAQ	ROST	Wed, Sep 12, 2018	98.13	98.65	95.93	97.27
6624	NASDAQ	ROST	Tue, Sep 11, 2018	97.95	98.70	97.59	98.46
6623	NASDAQ	ROST	Mon, Sep 10, 2018	96.99	98.06	96.74	97.91
6622	NASDAQ	ROST	Fri, Sep 7, 2018	97.13	97.64	96.27	96.55
6621	NASDAQ	ROST	Thu, Sep 6, 2018	97.53	98.24	97.10	97.35
6620	NASDAQ	ROST	Wed, Sep 5, 2018	97.70	98.19	96.71	97.46
6619	NASDAQ	ROST	Tue, Sep 4, 2018	96.16	97.76	95.74	97.69
6618	NASDAQ	ROST	Fri, Aug 31, 2018	94.57	95.89	94.57	95.78
6617	NASDAQ	ROST	Thu, Aug 30, 2018	95.44	96.38	94.74	94.91
6616	NASDAQ	ROST	Wed, Aug 29, 2018	94.72	96.24	93.89	96.06
6615	NASDAQ	ROST	Tue, Aug 28, 2018	94.35	94.66	93.68	94.61
6614	NASDAQ	ROST	Mon, Aug 27, 2018	95.63	96.00	94.08	94.26
6613	NASDAQ	ROST	Fri, Aug 24, 2018	92.00	97.85	91.32	95.09
6612	NASDAQ	ROST	Thu, Aug 23, 2018	93.82	95.57	93.49	95.03
6611	NASDAQ	ROST	Wed, Aug 22, 2018	93.14	94.10	92.74	93.41
6610	NASDAQ	ROST	Tue, Aug 21, 2018	93.21	94.11	92.30	92.89
6609	NASDAQ	ROST	Mon, Aug 20, 2018	92.23	92.50	91.32	92.32
6608	NASDAQ	ROST	Fri, Aug 17, 2018	91.85	92.22	91.04	91.87
6607	NASDAQ	ROST	Thu, Aug 16, 2018	91.89	92.32	90.67	91.74
6606	NASDAQ	ROST	Wed, Aug 15, 2018	92.19	92.19	90.68	91.17
6605	NASDAQ	ROST	Tue, Aug 14, 2018	91.41	92.98	90.92	92.85
6604	NASDAQ	ROST	Mon, Aug 13, 2018	91.63	91.80	90.60	91.01
6603	NASDAQ	ROST	Fri, Aug 10, 2018	91.32	92.60	90.93	91.60
6602	NASDAQ	ROST	Thu, Aug 9, 2018	91.96	92.72	91.67	92.17
6601	NASDAQ	ROST	Wed, Aug 8, 2018	90.78	92.19	90.78	91.83
6600	NASDAQ	ROST	Tue, Aug 7, 2018	89.86	91.01	89.74	90.75
6599	NASDAQ	ROST	Mon, Aug 6, 2018	89.32	89.76	88.83	89.69
6598	NASDAQ	ROST	Fri, Aug 3, 2018	89.70	89.86	88.29	89.05
6597	NASDAQ	ROST	Thu, Aug 2, 2018	85.87	89.86	85.70	89.46
6596	NASDAQ	ROST	Wed, Aug 1, 2018	87.04	87.45	86.07	86.43
6595	NASDAQ	ROST	Tue, Jul 31, 2018	86.81	87.90	86.75	87.43
6594	NASDAQ	ROST	Mon, Jul 30, 2018	86.00	87.13	85.98	86.74
6593	NASDAQ	ROST	Fri, Jul 27, 2018	88.36	88.63	85.71	85.93
6592	NASDAQ	ROST	Thu, Jul 26, 2018	88.31	89.35	87.43	88.05
6591	NASDAQ	ROST	Wed, Jul 25, 2018	86.54	87.59	86.49	87.46
6590	NASDAQ	ROST	Tue, Jul 24, 2018	87.51	87.87	86.01	86.49
6589	NASDAQ	ROST	Mon, Jul 23, 2018	84.00	88.06	86.35	87.53
6588	NASDAQ	ROST	Fri, Jul 20, 2018	87.53	87.70	86.57	86.59
6587	NASDAQ	ROST	Thu, Jul 19, 2018	86.84	88.01	85.62	87.44
6586	NASDAQ	ROST	Wed, Jul 18, 2018	86.33	87.11	85.98	87.02
6585	NASDAQ	ROST	Tue, Jul 17, 2018	84.69	86.96	84.37	86.39
6584	NASDAQ	ROST	Mon, Jul 16, 2018	85.35	85.62	84.12	85.14
6583	NASDAQ	ROST	Fri, Jul 13, 2018	84.76	85.33	84.45	85.16
6582	NASDAQ	ROST	Thu, Jul 12, 2018	85.04	85.43	84.34	84.82
6581	NASDAQ	ROST	Wed, Jul 11, 2018	85.50	85.79	84.71	84.76
6580	NASDAQ	ROST	Tue, Jul 10, 2018	86.39	86.55	85.20	85.92
6579	NASDAQ	ROST	Mon, Jul 9, 2018	86.54	86.96	85.93	86.29
6578	NASDAQ	ROST	Fri, Jul 6, 2018	85.14	86.48	84.88	86.32
6577	NASDAQ	ROST	Thu, Jul 5, 2018	85.63	85.76	84.49	85.11
6576	NASDAQ	ROST	Tue, Jul 3, 2018	84.90	85.91	84.84	85.16
6575	NASDAQ	ROST	Mon, Jul 2, 2018	84.23	84.60	83.04	84.57
6574	NASDAQ	ROST	Fri, Jun 29, 2018	85.50	86.05	84.69	84.75
6573	NASDAQ	ROST	Thu, Jun 28, 2018	84.93	85.67	84.34	85.10
6572	NASDAQ	ROST	Wed, Jun 27, 2018	85.97	87.22	84.75	84.87
6571	NASDAQ	ROST	Tue, Jun 26, 2018	85.17	85.61	84.71	85.42
6570	NASDAQ	ROST	Mon, Jun 25, 2018	85.82	86.24	84.25	85.26
6569	NASDAQ	ROST	Fri, Jun 22, 2018	86.60	86.96	84.91	85.98
6568	NASDAQ	ROST	Thu, Jun 21, 2018	86.12	86.75	85.69	86.62
6567	NASDAQ	ROST	Wed, Jun 20, 2018	85.50	86.71	84.86	86.61
6566	NASDAQ	ROST	Tue, Jun 19, 2018	84.23	85.27	83.92	84.95
6565	NASDAQ	ROST	Mon, Jun 18, 2018	84.62	85.38	84.16	84.95
6564	NASDAQ	ROST	Fri, Jun 15, 2018	84.32	85.36	83.78	85.14
6563	NASDAQ	ROST	Thu, Jun 14, 2018	84.69	85.75	84.10	84.50
6562	NASDAQ	ROST	Wed, Jun 13, 2018	85.92	86.17	84.28	84.69
6561	NASDAQ	ROST	Tue, Jun 12, 2018	85.94	85.97	84.91	85.71
6560	NASDAQ	ROST	Mon, Jun 11, 2018	85.42	86.33	85.05	85.56
6559	NASDAQ	ROST	Fri, Jun 8, 2018	85.01	85.95	84.68	85.84
6558	NASDAQ	ROST	Thu, Jun 7, 2018	84.81	85.51	84.60	85.09
6557	NASDAQ	ROST	Wed, Jun 6, 2018	84.17	84.55	83.38	84.50
6556	NASDAQ	ROST	Tue, Jun 5, 2018	83.26	84.41	82.97	83.89
6555	NASDAQ	ROST	Mon, Jun 4, 2018	81.44	83.53	81.43	83.14
6554	NASDAQ	ROST	Fri, Jun 1, 2018	79.36	81.28	79.04	80.71
6553	NASDAQ	ROST	Thu, May 31, 2018	78.87	80.02	78.50	78.88
6552	NASDAQ	ROST	Wed, May 30, 2018	77.51	79.18	76.71	78.90
6551	NASDAQ	ROST	Tue, May 29, 2018	77.11	77.88	76.43	77.24
6550	NASDAQ	ROST	Fri, May 25, 2018	79.18	80.46	76.56	77.34
6549	NASDAQ	ROST	Thu, May 24, 2018	82.53	83.62	81.82	82.96
6548	NASDAQ	ROST	Wed, May 23, 2018	81.58	82.75	81.15	82.61
6547	NASDAQ	ROST	Tue, May 22, 2018	82.26	83.60	81.93	82.34
6546	NASDAQ	ROST	Mon, May 21, 2018	83.06	83.10	81.53	81.93
6545	NASDAQ	ROST	Fri, May 18, 2018	82.71	83.10	82.16	82.47
6544	NASDAQ	ROST	Thu, May 17, 2018	83.05	83.98	82.85	83.43
6543	NASDAQ	ROST	Wed, May 16, 2018	83.68	84.57	83.06	83.37
6542	NASDAQ	ROST	Tue, May 15, 2018	82.25	82.85	81.88	82.77
6541	NASDAQ	ROST	Mon, May 14, 2018	82.19	82.91	81.90	82.66
6540	NASDAQ	ROST	Fri, May 11, 2018	81.44	82.44	81.00	81.94
6539	NASDAQ	ROST	Thu, May 10, 2018	81.97	82.00	80.40	81.31
6538	NASDAQ	ROST	Wed, May 9, 2018	80.74	81.86	80.00	81.85
6537	NASDAQ	ROST	Tue, May 8, 2018	79.60	81.24	79.26	80.84
6536	NASDAQ	ROST	Mon, May 7, 2018	80.85	80.99	78.88	79.44
6535	NASDAQ	ROST	Fri, May 4, 2018	80.08	81.11	79.09	80.71
6534	NASDAQ	ROST	Thu, May 3, 2018	79.45	80.97	78.89	80.37
6533	NASDAQ	ROST	Wed, May 2, 2018	79.27	80.49	78.32	79.71
6532	NASDAQ	ROST	Tue, May 1, 2018	80.42	80.62	78.30	79.38
6531	NASDAQ	ROST	Mon, Apr 30, 2018	82.11	82.81	80.74	80.85
6530	NASDAQ	ROST	Fri, Apr 27, 2018	80.33	82.04	80.04	81.68
6529	NASDAQ	ROST	Thu, Apr 26, 2018	78.35	80.48	78.02	80.42
6528	NASDAQ	ROST	Wed, Apr 25, 2018	77.48	78.66	77.16	78.29
6527	NASDAQ	ROST	Tue, Apr 24, 2018	78.68	78.84	77.22	77.72
6526	NASDAQ	ROST	Mon, Apr 23, 2018	77.46	78.39	77.09	78.14
6525	NASDAQ	ROST	Fri, Apr 20, 2018	78.73	78.77	76.98	77.32
6524	NASDAQ	ROST	Thu, Apr 19, 2018	78.66	79.01	77.88	78.75
6523	NASDAQ	ROST	Wed, Apr 18, 2018	78.83	79.99	78.63	78.89
6522	NASDAQ	ROST	Tue, Apr 17, 2018	78.40	79.21	77.94	78.77
6521	NASDAQ	ROST	Mon, Apr 16, 2018	76.68	77.86	76.37	77.59
6520	NASDAQ	ROST	Fri, Apr 13, 2018	78.38	78.64	75.98	76.17
6519	NASDAQ	ROST	Thu, Apr 12, 2018	77.70	78.88	77.49	78.15
6518	NASDAQ	ROST	Wed, Apr 11, 2018	77.41	78.48	77.10	77.30
6517	NASDAQ	ROST	Tue, Apr 10, 2018	77.98	78.65	77.55	78.12
6516	NASDAQ	ROST	Mon, Apr 9, 2018	77.99	78.40	76.86	76.94
6515	NASDAQ	ROST	Fri, Apr 6, 2018	79.20	79.64	76.79	77.45
6514	NASDAQ	ROST	Thu, Apr 5, 2018	78.89	80.10	78.17	79.77
6513	NASDAQ	ROST	Wed, Apr 4, 2018	75.54	78.85	75.54	78.63
6512	NASDAQ	ROST	Tue, Apr 3, 2018	75.95	76.72	75.33	76.20
6511	NASDAQ	ROST	Mon, Apr 2, 2018	77.62	77.84	74.53	75.77
6510	NASDAQ	ROST	Thu, Mar 29, 2018	76.66	78.25	76.20	77.98
6509	NASDAQ	ROST	Wed, Mar 28, 2018	77.23	78.47	76.06	76.16
6508	NASDAQ	ROST	Tue, Mar 27, 2018	77.64	77.94	76.48	76.92
6507	NASDAQ	ROST	Mon, Mar 26, 2018	75.60	77.50	75.42	77.32
6506	NASDAQ	ROST	Fri, Mar 23, 2018	75.14	76.43	74.80	74.84
6505	NASDAQ	ROST	Thu, Mar 22, 2018	76.67	77.26	74.87	75.04
6504	NASDAQ	ROST	Wed, Mar 21, 2018	77.11	78.71	77.03	77.41
6503	NASDAQ	ROST	Tue, Mar 20, 2018	77.35	77.66	76.83	77.31
6502	NASDAQ	ROST	Mon, Mar 19, 2018	76.58	77.66	76.50	77.04
6501	NASDAQ	ROST	Fri, Mar 16, 2018	76.76	77.49	76.26	76.75
6500	NASDAQ	ROST	Thu, Mar 15, 2018	77.22	77.55	76.50	76.82
6499	NASDAQ	ROST	Wed, Mar 14, 2018	77.42	77.58	76.68	77.18
6498	NASDAQ	ROST	Tue, Mar 13, 2018	77.18	78.08	76.72	77.00
6497	NASDAQ	ROST	Mon, Mar 12, 2018	76.87	77.15	76.01	76.43
6496	NASDAQ	ROST	Fri, Mar 9, 2018	76.13	77.05	75.22	77.01
6495	NASDAQ	ROST	Thu, Mar 8, 2018	75.95	76.93	74.91	75.22
6494	NASDAQ	ROST	Wed, Mar 7, 2018	76.67	77.31	73.76	75.40
6493	NASDAQ	ROST	Tue, Mar 6, 2018	78.50	80.67	78.16	80.51
6492	NASDAQ	ROST	Mon, Mar 5, 2018	78.36	78.37	76.73	77.98
6491	NASDAQ	ROST	Fri, Mar 2, 2018	77.18	79.05	76.68	78.42
6490	NASDAQ	ROST	Thu, Mar 1, 2018	77.93	79.31	76.90	77.95
6489	NASDAQ	ROST	Wed, Feb 28, 2018	78.90	80.70	78.08	78.09
6488	NASDAQ	ROST	Tue, Feb 27, 2018	80.22	81.16	77.52	77.54
6487	NASDAQ	ROST	Mon, Feb 26, 2018	79.31	80.02	78.66	79.95
6486	NASDAQ	ROST	Fri, Feb 23, 2018	79.05	79.38	76.88	78.87
6485	NASDAQ	ROST	Thu, Feb 22, 2018	78.22	79.56	78.16	78.50
6484	NASDAQ	ROST	Wed, Feb 21, 2018	78.04	79.64	77.81	77.88
6483	NASDAQ	ROST	Tue, Feb 20, 2018	79.69	79.92	77.94	77.98
6482	NASDAQ	ROST	Fri, Feb 16, 2018	80.48	80.94	79.70	80.17
6481	NASDAQ	ROST	Thu, Feb 15, 2018	79.16	80.63	78.72	80.61
6480	NASDAQ	ROST	Wed, Feb 14, 2018	77.15	79.24	76.94	78.93
6479	NASDAQ	ROST	Tue, Feb 13, 2018	77.13	77.99	76.61	77.82
6478	NASDAQ	ROST	Mon, Feb 12, 2018	77.72	78.15	76.23	77.35
6477	NASDAQ	ROST	Fri, Feb 9, 2018	75.53	78.02	74.00	77.32
6476	NASDAQ	ROST	Thu, Feb 8, 2018	77.87	78.70	75.02	75.06
6475	NASDAQ	ROST	Wed, Feb 7, 2018	77.70	79.34	77.20	77.99
6474	NASDAQ	ROST	Tue, Feb 6, 2018	75.47	78.86	74.00	78.33
6473	NASDAQ	ROST	Mon, Feb 5, 2018	79.03	80.28	76.89	76.90
6472	NASDAQ	ROST	Fri, Feb 2, 2018	81.49	81.93	79.00	79.08
6471	NASDAQ	ROST	Thu, Feb 1, 2018	81.71	83.18	81.60	82.00
6470	NASDAQ	ROST	Wed, Jan 31, 2018	83.51	83.68	81.66	82.39
6469	NASDAQ	ROST	Tue, Jan 30, 2018	84.80	85.20	83.24	83.39
6468	NASDAQ	ROST	Mon, Jan 29, 2018	85.04	85.66	84.24	84.57
6467	NASDAQ	ROST	Fri, Jan 26, 2018	84.87	85.51	84.16	85.46
6466	NASDAQ	ROST	Thu, Jan 25, 2018	85.07	85.11	83.81	84.39
6465	NASDAQ	ROST	Wed, Jan 24, 2018	84.63	85.32	83.45	84.59
6464	NASDAQ	ROST	Tue, Jan 23, 2018	84.22	84.66	83.85	84.58
6463	NASDAQ	ROST	Mon, Jan 22, 2018	83.87	84.56	83.47	84.48
6462	NASDAQ	ROST	Fri, Jan 19, 2018	82.16	83.90	81.74	83.76
6461	NASDAQ	ROST	Thu, Jan 18, 2018	81.51	82.46	81.35	81.65
6460	NASDAQ	ROST	Wed, Jan 17, 2018	81.58	82.22	81.18	81.30
6459	NASDAQ	ROST	Tue, Jan 16, 2018	84.08	84.26	80.60	80.87
6458	NASDAQ	ROST	Fri, Jan 12, 2018	82.92	83.93	82.81	83.58
6457	NASDAQ	ROST	Thu, Jan 11, 2018	80.96	82.62	80.38	82.56
6456	NASDAQ	ROST	Wed, Jan 10, 2018	80.38	81.21	79.92	80.68
6455	NASDAQ	ROST	Tue, Jan 9, 2018	81.17	81.17	79.57	80.51
6454	NASDAQ	ROST	Mon, Jan 8, 2018	81.96	82.12	80.84	81.22
6453	NASDAQ	ROST	Fri, Jan 5, 2018	81.32	82.12	80.97	81.97
6452	NASDAQ	ROST	Thu, Jan 4, 2018	80.46	81.01	79.61	80.91
6451	NASDAQ	ROST	Wed, Jan 3, 2018	80.64	80.66	79.62	80.45
6450	NASDAQ	ROST	Tue, Jan 2, 2018	80.86	81.36	80.43	80.50
6449	NASDAQ	ROST	Fri, Dec 29, 2017	80.56	81.48	80.22	80.25
6448	NASDAQ	ROST	Thu, Dec 28, 2017	80.92	80.92	80.02	80.61
6447	NASDAQ	ROST	Wed, Dec 27, 2017	81.24	81.24	80.56	80.73
6446	NASDAQ	ROST	Tue, Dec 26, 2017	80.55	81.13	80.40	80.96
6445	NASDAQ	ROST	Fri, Dec 22, 2017	80.07	80.52	79.42	80.44
6444	NASDAQ	ROST	Thu, Dec 21, 2017	79.72	80.62	79.53	80.14
6443	NASDAQ	ROST	Wed, Dec 20, 2017	78.81	79.81	78.33	79.61
6442	NASDAQ	ROST	Tue, Dec 19, 2017	77.76	78.84	77.19	78.54
6441	NASDAQ	ROST	Mon, Dec 18, 2017	76.35	77.69	76.35	77.56
6440	NASDAQ	ROST	Fri, Dec 15, 2017	76.41	76.77	75.26	75.96
6439	NASDAQ	ROST	Thu, Dec 14, 2017	77.15	77.48	75.20	75.51
6438	NASDAQ	ROST	Wed, Dec 13, 2017	76.68	77.57	76.52	76.97
6437	NASDAQ	ROST	Tue, Dec 12, 2017	76.74	77.19	76.21	76.41
6436	NASDAQ	ROST	Mon, Dec 11, 2017	76.70	77.21	76.02	76.76
6435	NASDAQ	ROST	Fri, Dec 8, 2017	77.01	77.11	76.15	76.89
6434	NASDAQ	ROST	Thu, Dec 7, 2017	77.09	77.48	76.50	76.70
6433	NASDAQ	ROST	Wed, Dec 6, 2017	77.26	77.97	76.63	76.79
6432	NASDAQ	ROST	Tue, Dec 5, 2017	78.22	78.78	76.99	77.02
6431	NASDAQ	ROST	Mon, Dec 4, 2017	76.42	78.81	76.24	78.01
6430	NASDAQ	ROST	Fri, Dec 1, 2017	75.64	76.33	74.28	75.73
6429	NASDAQ	ROST	Thu, Nov 30, 2017	75.97	77.20	74.93	76.03
6428	NASDAQ	ROST	Wed, Nov 29, 2017	72.95	76.33	72.73	75.95
6427	NASDAQ	ROST	Tue, Nov 28, 2017	71.36	72.89	70.84	72.81
6426	NASDAQ	ROST	Mon, Nov 27, 2017	71.60	71.96	71.02	71.33
6425	NASDAQ	ROST	Fri, Nov 24, 2017	72.27	72.69	71.18	71.32
6424	NASDAQ	ROST	Wed, Nov 22, 2017	72.25	72.81	72.00	72.30
6423	NASDAQ	ROST	Tue, Nov 21, 2017	72.97	73.00	71.89	72.67
6422	NASDAQ	ROST	Mon, Nov 20, 2017	72.39	72.86	71.67	72.74
6421	NASDAQ	ROST	Fri, Nov 17, 2017	72.13	73.94	71.02	72.25
6420	NASDAQ	ROST	Thu, Nov 16, 2017	64.56	65.99	64.38	65.69
6419	NASDAQ	ROST	Wed, Nov 15, 2017	64.24	65.52	63.91	64.61
6418	NASDAQ	ROST	Tue, Nov 14, 2017	64.02	64.91	63.56	64.47
6417	NASDAQ	ROST	Mon, Nov 13, 2017	65.16	65.89	64.71	64.91
6416	NASDAQ	ROST	Fri, Nov 10, 2017	64.29	65.80	64.29	65.76
6415	NASDAQ	ROST	Thu, Nov 9, 2017	63.56	65.19	63.55	64.57
6414	NASDAQ	ROST	Wed, Nov 8, 2017	64.63	64.88	63.78	63.87
6413	NASDAQ	ROST	Tue, Nov 7, 2017	64.21	64.82	64.00	64.79
6412	NASDAQ	ROST	Mon, Nov 6, 2017	64.11	64.73	62.85	64.14
6411	NASDAQ	ROST	Fri, Nov 3, 2017	64.17	64.55	64.05	64.13
6410	NASDAQ	ROST	Thu, Nov 2, 2017	63.85	64.67	63.55	64.36
6409	NASDAQ	ROST	Wed, Nov 1, 2017	63.74	64.12	63.17	63.48
6408	NASDAQ	ROST	Tue, Oct 31, 2017	63.68	64.87	63.41	63.49
6407	NASDAQ	ROST	Mon, Oct 30, 2017	63.59	63.59	62.59	63.42
6406	NASDAQ	ROST	Fri, Oct 27, 2017	63.64	64.09	63.29	63.82
6405	NASDAQ	ROST	Thu, Oct 26, 2017	64.02	64.71	63.71	64.27
6404	NASDAQ	ROST	Wed, Oct 25, 2017	64.00	64.32	63.30	63.84
6403	NASDAQ	ROST	Tue, Oct 24, 2017	64.34	64.76	64.14	64.34
6402	NASDAQ	ROST	Mon, Oct 23, 2017	64.15	64.91	63.97	64.31
6401	NASDAQ	ROST	Fri, Oct 20, 2017	63.70	64.34	63.41	64.23
6400	NASDAQ	ROST	Thu, Oct 19, 2017	63.35	63.62	62.93	63.39
6399	NASDAQ	ROST	Wed, Oct 18, 2017	63.22	63.55	62.86	63.32
6398	NASDAQ	ROST	Tue, Oct 17, 2017	63.00	63.60	62.86	63.24
6397	NASDAQ	ROST	Mon, Oct 16, 2017	63.03	63.39	62.34	62.91
6396	NASDAQ	ROST	Fri, Oct 13, 2017	63.39	63.61	62.91	63.12
6395	NASDAQ	ROST	Thu, Oct 12, 2017	64.55	64.66	63.16	63.28
6394	NASDAQ	ROST	Wed, Oct 11, 2017	64.96	65.23	64.39	64.55
6393	NASDAQ	ROST	Tue, Oct 10, 2017	65.29	65.51	64.60	64.84
6392	NASDAQ	ROST	Mon, Oct 9, 2017	65.96	65.96	65.07	65.29
6391	NASDAQ	ROST	Fri, Oct 6, 2017	65.33	66.16	65.32	65.99
6390	NASDAQ	ROST	Thu, Oct 5, 2017	65.22	65.65	65.05	65.53
6389	NASDAQ	ROST	Wed, Oct 4, 2017	65.01	65.38	64.34	65.23
6388	NASDAQ	ROST	Tue, Oct 3, 2017	64.55	65.15	64.45	64.91
6387	NASDAQ	ROST	Mon, Oct 2, 2017	64.34	64.92	63.73	64.69
6386	NASDAQ	ROST	Fri, Sep 29, 2017	64.92	65.21	64.50	64.57
6385	NASDAQ	ROST	Thu, Sep 28, 2017	64.56	64.85	63.73	64.80
6384	NASDAQ	ROST	Wed, Sep 27, 2017	63.68	65.30	63.64	64.84
6383	NASDAQ	ROST	Tue, Sep 26, 2017	63.01	63.94	62.67	63.79
6382	NASDAQ	ROST	Mon, Sep 25, 2017	62.69	63.58	62.50	62.86
6381	NASDAQ	ROST	Fri, Sep 22, 2017	60.63	61.07	60.31	60.89
6380	NASDAQ	ROST	Thu, Sep 21, 2017	61.10	61.26	60.65	60.91
6379	NASDAQ	ROST	Wed, Sep 20, 2017	61.30	61.43	60.63	60.92
6378	NASDAQ	ROST	Tue, Sep 19, 2017	60.88	61.21	60.69	61.15
6377	NASDAQ	ROST	Mon, Sep 18, 2017	60.81	60.99	59.95	60.81
6376	NASDAQ	ROST	Fri, Sep 15, 2017	60.57	60.93	60.00	60.71
6375	NASDAQ	ROST	Thu, Sep 14, 2017	61.28	61.44	60.29	60.60
6374	NASDAQ	ROST	Wed, Sep 13, 2017	60.76	61.90	60.76	61.41
6373	NASDAQ	ROST	Tue, Sep 12, 2017	59.49	61.40	59.19	60.67
6372	NASDAQ	ROST	Mon, Sep 11, 2017	58.60	59.38	58.34	59.27
6371	NASDAQ	ROST	Fri, Sep 8, 2017	58.51	58.72	57.87	58.52
6370	NASDAQ	ROST	Thu, Sep 7, 2017	59.37	59.62	58.12	58.55
6369	NASDAQ	ROST	Wed, Sep 6, 2017	58.84	59.70	58.84	59.15
6368	NASDAQ	ROST	Tue, Sep 5, 2017	58.75	59.37	58.70	58.99
6367	NASDAQ	ROST	Fri, Sep 1, 2017	58.65	59.27	58.65	58.92
6366	NASDAQ	ROST	Thu, Aug 31, 2017	58.50	58.87	58.15	58.45
6365	NASDAQ	ROST	Wed, Aug 30, 2017	58.74	58.92	58.05	58.43
6364	NASDAQ	ROST	Tue, Aug 29, 2017	58.61	59.15	57.95	58.69
6363	NASDAQ	ROST	Mon, Aug 28, 2017	59.45	59.55	58.76	59.02
6362	NASDAQ	ROST	Fri, Aug 25, 2017	58.39	59.67	58.39	59.38
6361	NASDAQ	ROST	Thu, Aug 24, 2017	59.36	60.80	58.14	58.33
6360	NASDAQ	ROST	Wed, Aug 23, 2017	59.03	59.32	58.67	58.92
6359	NASDAQ	ROST	Tue, Aug 22, 2017	58.80	59.24	58.66	59.19
6358	NASDAQ	ROST	Mon, Aug 21, 2017	58.95	59.14	57.75	58.56
6357	NASDAQ	ROST	Fri, Aug 18, 2017	58.73	59.50	57.99	59.02
6356	NASDAQ	ROST	Thu, Aug 17, 2017	53.92	54.36	53.19	53.33
6355	NASDAQ	ROST	Wed, Aug 16, 2017	53.88	54.45	53.39	54.37
6354	NASDAQ	ROST	Tue, Aug 15, 2017	54.67	54.75	52.85	53.03
6353	NASDAQ	ROST	Mon, Aug 14, 2017	55.91	56.24	54.64	54.77
6352	NASDAQ	ROST	Fri, Aug 11, 2017	54.86	55.94	54.80	55.56
6351	NASDAQ	ROST	Thu, Aug 10, 2017	55.70	55.73	54.67	54.80
6350	NASDAQ	ROST	Wed, Aug 9, 2017	55.88	56.07	55.02	56.04
6349	NASDAQ	ROST	Tue, Aug 8, 2017	55.52	56.61	55.52	55.92
6348	NASDAQ	ROST	Mon, Aug 7, 2017	55.62	56.02	55.13	55.40
6347	NASDAQ	ROST	Fri, Aug 4, 2017	55.10	55.94	54.86	55.86
6346	NASDAQ	ROST	Thu, Aug 3, 2017	55.63	55.99	54.53	54.87
6345	NASDAQ	ROST	Wed, Aug 2, 2017	55.58	55.90	55.21	55.65
6344	NASDAQ	ROST	Tue, Aug 1, 2017	55.46	55.68	55.03	55.60
6343	NASDAQ	ROST	Mon, Jul 31, 2017	55.10	55.39	54.73	55.32
6342	NASDAQ	ROST	Fri, Jul 28, 2017	55.08	55.35	54.67	54.87
6341	NASDAQ	ROST	Thu, Jul 27, 2017	53.90	55.13	53.79	55.12
6340	NASDAQ	ROST	Wed, Jul 26, 2017	54.09	54.41	53.37	53.96
6339	NASDAQ	ROST	Tue, Jul 25, 2017	53.34	54.48	53.08	54.03
6338	NASDAQ	ROST	Mon, Jul 24, 2017	54.20	54.20	52.91	53.07
6337	NASDAQ	ROST	Fri, Jul 21, 2017	54.73	55.02	54.10	54.31
6336	NASDAQ	ROST	Thu, Jul 20, 2017	54.52	55.08	54.42	54.65
6335	NASDAQ	ROST	Wed, Jul 19, 2017	54.35	54.73	54.21	54.42
6334	NASDAQ	ROST	Tue, Jul 18, 2017	54.79	54.97	54.26	54.33
6333	NASDAQ	ROST	Mon, Jul 17, 2017	54.79	55.26	54.67	54.73
6332	NASDAQ	ROST	Fri, Jul 14, 2017	55.61	56.05	54.68	54.76
6331	NASDAQ	ROST	Thu, Jul 13, 2017	54.10	54.61	53.89	54.42
6330	NASDAQ	ROST	Wed, Jul 12, 2017	54.68	54.89	54.08	54.13
6329	NASDAQ	ROST	Tue, Jul 11, 2017	54.81	55.02	54.32	54.34
6328	NASDAQ	ROST	Mon, Jul 10, 2017	56.05	56.14	54.73	54.80
6327	NASDAQ	ROST	Fri, Jul 7, 2017	56.27	56.67	56.12	56.14
6326	NASDAQ	ROST	Thu, Jul 6, 2017	56.91	57.00	55.96	56.28
6325	NASDAQ	ROST	Wed, Jul 5, 2017	58.18	58.25	57.00	57.39
6324	NASDAQ	ROST	Mon, Jul 3, 2017	57.99	58.49	57.96	58.23
6323	NASDAQ	ROST	Fri, Jun 30, 2017	58.06	58.06	57.38	57.73
6322	NASDAQ	ROST	Thu, Jun 29, 2017	57.72	57.93	56.76	57.30
6321	NASDAQ	ROST	Wed, Jun 28, 2017	56.73	58.09	56.35	57.78
6320	NASDAQ	ROST	Tue, Jun 27, 2017	56.62	56.99	56.20	56.53
6319	NASDAQ	ROST	Mon, Jun 26, 2017	56.41	57.27	56.40	56.70
6318	NASDAQ	ROST	Fri, Jun 23, 2017	56.01	56.37	55.22	56.29
6317	NASDAQ	ROST	Thu, Jun 22, 2017	56.94	56.94	55.62	55.97
6316	NASDAQ	ROST	Wed, Jun 21, 2017	57.61	58.15	56.65	56.90
6315	NASDAQ	ROST	Tue, Jun 20, 2017	60.62	60.62	57.66	57.72
6314	NASDAQ	ROST	Mon, Jun 19, 2017	60.19	60.84	59.56	60.65
6313	NASDAQ	ROST	Fri, Jun 16, 2017	60.18	60.23	59.60	60.08
6312	NASDAQ	ROST	Thu, Jun 15, 2017	61.07	61.36	59.53	60.91
6311	NASDAQ	ROST	Wed, Jun 14, 2017	62.35	62.35	60.82	61.10
6310	NASDAQ	ROST	Tue, Jun 13, 2017	61.70	62.28	61.54	62.09
6309	NASDAQ	ROST	Mon, Jun 12, 2017	61.66	62.87	61.66	61.86
6308	NASDAQ	ROST	Fri, Jun 9, 2017	61.42	62.08	60.74	61.96
6307	NASDAQ	ROST	Thu, Jun 8, 2017	62.53	62.63	61.19	61.32
6306	NASDAQ	ROST	Wed, Jun 7, 2017	62.13	62.51	61.86	62.11
6305	NASDAQ	ROST	Tue, Jun 6, 2017	63.10	63.25	61.73	61.84
6304	NASDAQ	ROST	Mon, Jun 5, 2017	63.87	63.88	63.29	63.32
6303	NASDAQ	ROST	Fri, Jun 2, 2017	63.46	63.89	63.31	63.74
6302	NASDAQ	ROST	Thu, Jun 1, 2017	63.88	64.00	63.24	63.68
6301	NASDAQ	ROST	Wed, May 31, 2017	63.43	63.94	63.16	63.92
6300	NASDAQ	ROST	Tue, May 30, 2017	63.56	63.74	63.30	63.43
6299	NASDAQ	ROST	Fri, May 26, 2017	63.15	63.69	62.79	63.52
6298	NASDAQ	ROST	Thu, May 25, 2017	62.35	63.27	62.11	63.00
6297	NASDAQ	ROST	Wed, May 24, 2017	62.03	62.51	61.68	61.95
6296	NASDAQ	ROST	Tue, May 23, 2017	62.30	62.63	61.75	62.02
6295	NASDAQ	ROST	Mon, May 22, 2017	62.30	62.92	61.88	62.45
6294	NASDAQ	ROST	Fri, May 19, 2017	62.91	63.95	61.23	62.20
6293	NASDAQ	ROST	Thu, May 18, 2017	61.85	62.16	61.01	61.07
6292	NASDAQ	ROST	Wed, May 17, 2017	61.31	62.43	61.22	61.52
6291	NASDAQ	ROST	Tue, May 16, 2017	60.54	61.87	59.67	61.50
6290	NASDAQ	ROST	Mon, May 15, 2017	63.45	63.62	62.28	62.35
6289	NASDAQ	ROST	Fri, May 12, 2017	64.98	65.12	63.47	63.49
6288	NASDAQ	ROST	Thu, May 11, 2017	65.59	65.80	64.57	65.23
6287	NASDAQ	ROST	Wed, May 10, 2017	65.27	66.53	64.94	66.05
6286	NASDAQ	ROST	Tue, May 9, 2017	64.59	65.59	64.36	65.22
6285	NASDAQ	ROST	Mon, May 8, 2017	64.75	64.89	64.43	64.63
6284	NASDAQ	ROST	Fri, May 5, 2017	64.70	64.90	64.41	64.70
6283	NASDAQ	ROST	Thu, May 4, 2017	65.14	65.39	64.33	64.57
6282	NASDAQ	ROST	Wed, May 3, 2017	64.85	65.22	64.66	65.14
6281	NASDAQ	ROST	Tue, May 2, 2017	64.07	64.77	63.96	64.72
6280	NASDAQ	ROST	Mon, May 1, 2017	65.30	65.43	64.07	64.08
6279	NASDAQ	ROST	Fri, Apr 28, 2017	65.59	65.59	64.65	65.00
6278	NASDAQ	ROST	Thu, Apr 27, 2017	65.03	65.89	65.02	65.54
6277	NASDAQ	ROST	Wed, Apr 26, 2017	65.13	65.51	64.93	65.05
6276	NASDAQ	ROST	Tue, Apr 25, 2017	65.21	65.34	64.52	64.75
6275	NASDAQ	ROST	Mon, Apr 24, 2017	65.42	65.70	64.66	65.06
6274	NASDAQ	ROST	Fri, Apr 21, 2017	64.66	64.93	64.11	64.90
6273	NASDAQ	ROST	Thu, Apr 20, 2017	63.79	65.00	63.79	64.66
6272	NASDAQ	ROST	Wed, Apr 19, 2017	63.74	64.08	63.56	63.73
6271	NASDAQ	ROST	Tue, Apr 18, 2017	63.32	63.61	63.17	63.41
6270	NASDAQ	ROST	Mon, Apr 17, 2017	63.56	63.64	63.02	63.28
6269	NASDAQ	ROST	Thu, Apr 13, 2017	63.89	64.02	63.19	63.20
6268	NASDAQ	ROST	Wed, Apr 12, 2017	64.08	64.09	63.65	63.73
6267	NASDAQ	ROST	Tue, Apr 11, 2017	63.46	63.99	63.22	63.91
6266	NASDAQ	ROST	Mon, Apr 10, 2017	63.00	63.81	63.00	63.50
6265	NASDAQ	ROST	Fri, Apr 7, 2017	63.54	63.58	62.96	63.09
6264	NASDAQ	ROST	Thu, Apr 6, 2017	62.93	64.00	62.87	63.45
6263	NASDAQ	ROST	Wed, Apr 5, 2017	63.69	63.82	62.46	62.53
6262	NASDAQ	ROST	Tue, Apr 4, 2017	65.10	65.17	63.54	63.66
6261	NASDAQ	ROST	Mon, Apr 3, 2017	66.05	66.05	65.02	65.18
6260	NASDAQ	ROST	Fri, Mar 31, 2017	66.40	66.52	65.81	65.87
6259	NASDAQ	ROST	Thu, Mar 30, 2017	65.94	66.63	65.87	66.61
6258	NASDAQ	ROST	Wed, Mar 29, 2017	65.77	66.38	65.46	66.06
6257	NASDAQ	ROST	Tue, Mar 28, 2017	65.27	65.86	64.76	65.77
6256	NASDAQ	ROST	Mon, Mar 27, 2017	65.76	65.91	65.21	65.34
6255	NASDAQ	ROST	Fri, Mar 24, 2017	66.09	66.55	65.69	66.12
6254	NASDAQ	ROST	Thu, Mar 23, 2017	66.24	66.60	65.69	65.77
6253	NASDAQ	ROST	Wed, Mar 22, 2017	66.00	66.49	65.41	66.35
6252	NASDAQ	ROST	Tue, Mar 21, 2017	66.71	66.75	65.44	65.77
6251	NASDAQ	ROST	Mon, Mar 20, 2017	67.46	67.64	66.28	66.46
6250	NASDAQ	ROST	Fri, Mar 17, 2017	67.91	67.91	67.09	67.65
6249	NASDAQ	ROST	Thu, Mar 16, 2017	67.24	67.95	67.22	67.31
6248	NASDAQ	ROST	Wed, Mar 15, 2017	67.23	67.76	66.83	67.54
6247	NASDAQ	ROST	Tue, Mar 14, 2017	66.88	67.46	66.71	67.28
6246	NASDAQ	ROST	Mon, Mar 13, 2017	66.94	67.20	66.54	66.95
6245	NASDAQ	ROST	Fri, Mar 10, 2017	67.11	67.14	66.44	66.96
6244	NASDAQ	ROST	Thu, Mar 9, 2017	66.73	66.83	66.37	66.65
6243	NASDAQ	ROST	Wed, Mar 8, 2017	66.71	67.11	66.43	66.71
6242	NASDAQ	ROST	Tue, Mar 7, 2017	67.16	67.58	66.69	66.87
6241	NASDAQ	ROST	Mon, Mar 6, 2017	67.06	67.54	66.64	67.40
6240	NASDAQ	ROST	Fri, Mar 3, 2017	67.80	67.91	66.55	67.07
6239	NASDAQ	ROST	Thu, Mar 2, 2017	66.73	68.38	66.62	67.81
6238	NASDAQ	ROST	Wed, Mar 1, 2017	68.02	68.25	65.63	66.80
6237	NASDAQ	ROST	Tue, Feb 28, 2017	68.85	68.85	68.05	68.58
6236	NASDAQ	ROST	Mon, Feb 27, 2017	68.98	69.39	68.67	69.15
6235	NASDAQ	ROST	Fri, Feb 24, 2017	67.75	69.37	67.52	69.01
6234	NASDAQ	ROST	Thu, Feb 23, 2017	68.84	68.93	67.56	67.64
6233	NASDAQ	ROST	Wed, Feb 22, 2017	68.93	69.40	68.72	69.04
6232	NASDAQ	ROST	Tue, Feb 21, 2017	68.99	69.53	68.55	68.81
6231	NASDAQ	ROST	Fri, Feb 17, 2017	68.22	68.59	67.87	68.55
6230	NASDAQ	ROST	Thu, Feb 16, 2017	69.08	69.08	67.97	68.26
6229	NASDAQ	ROST	Wed, Feb 15, 2017	68.51	68.95	68.39	68.92
6228	NASDAQ	ROST	Tue, Feb 14, 2017	68.05	68.72	67.94	68.70
6227	NASDAQ	ROST	Mon, Feb 13, 2017	69.00	69.03	67.99	68.05
6226	NASDAQ	ROST	Fri, Feb 10, 2017	68.32	68.96	67.84	68.79
6225	NASDAQ	ROST	Thu, Feb 9, 2017	67.80	68.44	67.70	68.17
6224	NASDAQ	ROST	Wed, Feb 8, 2017	66.36	67.87	66.33	67.67
6223	NASDAQ	ROST	Tue, Feb 7, 2017	66.35	66.68	66.08	66.36
6222	NASDAQ	ROST	Mon, Feb 6, 2017	65.81	66.46	65.66	66.34
6221	NASDAQ	ROST	Fri, Feb 3, 2017	65.91	66.58	65.62	65.96
6220	NASDAQ	ROST	Thu, Feb 2, 2017	65.73	66.18	65.46	65.64
6219	NASDAQ	ROST	Wed, Feb 1, 2017	66.02	66.32	65.48	65.88
6218	NASDAQ	ROST	Tue, Jan 31, 2017	65.15	66.13	64.58	66.11
6217	NASDAQ	ROST	Mon, Jan 30, 2017	65.26	65.68	64.68	65.39
6216	NASDAQ	ROST	Fri, Jan 27, 2017	65.82	65.87	64.94	65.33
6215	NASDAQ	ROST	Thu, Jan 26, 2017	66.14	66.35	65.52	65.57
6214	NASDAQ	ROST	Wed, Jan 25, 2017	66.34	66.50	65.71	65.96
6213	NASDAQ	ROST	Tue, Jan 24, 2017	65.19	66.22	65.19	66.11
6212	NASDAQ	ROST	Mon, Jan 23, 2017	65.81	66.07	64.89	65.11
6211	NASDAQ	ROST	Fri, Jan 20, 2017	66.28	66.44	65.48	66.00
6210	NASDAQ	ROST	Thu, Jan 19, 2017	66.77	67.00	65.83	65.96
6209	NASDAQ	ROST	Wed, Jan 18, 2017	67.40	67.40	66.72	66.90
6208	NASDAQ	ROST	Tue, Jan 17, 2017	66.90	68.36	66.81	67.12
6207	NASDAQ	ROST	Fri, Jan 13, 2017	66.51	67.09	66.49	66.93
6206	NASDAQ	ROST	Thu, Jan 12, 2017	66.35	66.69	65.91	66.59
6205	NASDAQ	ROST	Wed, Jan 11, 2017	66.79	67.21	66.08	66.55
6204	NASDAQ	ROST	Tue, Jan 10, 2017	65.31	67.20	65.26	66.77
6203	NASDAQ	ROST	Mon, Jan 9, 2017	65.27	65.98	65.27	65.45
6202	NASDAQ	ROST	Fri, Jan 6, 2017	65.79	65.99	65.26	65.31
6201	NASDAQ	ROST	Thu, Jan 5, 2017	65.72	66.59	65.55	65.69
6200	NASDAQ	ROST	Wed, Jan 4, 2017	65.66	66.76	65.62	66.55
6199	NASDAQ	ROST	Tue, Jan 3, 2017	66.02	66.97	65.39	65.61
6198	NASDAQ	ROST	Fri, Dec 30, 2016	66.69	66.96	65.49	65.60
6197	NASDAQ	ROST	Thu, Dec 29, 2016	66.49	67.14	66.28	66.37
6196	NASDAQ	ROST	Wed, Dec 28, 2016	67.28	67.59	66.48	66.52
6195	NASDAQ	ROST	Tue, Dec 27, 2016	67.26	67.71	67.14	67.15
6194	NASDAQ	ROST	Fri, Dec 23, 2016	67.15	67.58	67.07	67.11
6193	NASDAQ	ROST	Thu, Dec 22, 2016	67.83	67.96	66.99	67.11
6192	NASDAQ	ROST	Wed, Dec 21, 2016	68.45	68.73	67.97	68.00
6191	NASDAQ	ROST	Tue, Dec 20, 2016	68.52	69.00	68.14	68.43
6190	NASDAQ	ROST	Mon, Dec 19, 2016	69.00	69.24	68.34	68.41
6189	NASDAQ	ROST	Fri, Dec 16, 2016	67.49	69.53	67.29	69.53
6188	NASDAQ	ROST	Thu, Dec 15, 2016	67.68	67.94	67.07	67.27
6187	NASDAQ	ROST	Wed, Dec 14, 2016	68.40	68.46	67.21	67.44
6186	NASDAQ	ROST	Tue, Dec 13, 2016	67.69	68.69	67.44	68.27
6185	NASDAQ	ROST	Mon, Dec 12, 2016	67.45	67.81	67.01	67.39
6184	NASDAQ	ROST	Fri, Dec 9, 2016	67.78	67.78	66.91	67.62
6183	NASDAQ	ROST	Thu, Dec 8, 2016	68.13	68.44	67.47	67.70
6182	NASDAQ	ROST	Wed, Dec 7, 2016	67.38	68.30	67.05	68.26
6181	NASDAQ	ROST	Tue, Dec 6, 2016	67.26	67.50	66.70	67.26
6180	NASDAQ	ROST	Mon, Dec 5, 2016	67.69	67.92	66.87	67.15
6179	NASDAQ	ROST	Fri, Dec 2, 2016	67.45	67.88	67.19	67.36
6178	NASDAQ	ROST	Thu, Dec 1, 2016	67.46	67.95	67.09	67.38
6177	NASDAQ	ROST	Wed, Nov 30, 2016	68.45	68.72	67.58	67.59
6176	NASDAQ	ROST	Tue, Nov 29, 2016	68.60	68.85	68.21	68.57
6175	NASDAQ	ROST	Mon, Nov 28, 2016	68.79	69.00	68.29	68.36
6174	NASDAQ	ROST	Fri, Nov 25, 2016	69.55	69.55	68.86	69.04
6173	NASDAQ	ROST	Wed, Nov 23, 2016	68.81	69.74	68.53	69.25
6172	NASDAQ	ROST	Tue, Nov 22, 2016	68.65	69.81	68.55	68.94
6171	NASDAQ	ROST	Mon, Nov 21, 2016	68.02	68.36	67.56	67.93
6170	NASDAQ	ROST	Fri, Nov 18, 2016	67.72	68.84	66.60	68.00
6169	NASDAQ	ROST	Thu, Nov 17, 2016	64.11	65.53	63.11	65.53
6168	NASDAQ	ROST	Wed, Nov 16, 2016	63.09	64.09	62.92	63.86
6167	NASDAQ	ROST	Tue, Nov 15, 2016	64.00	64.01	61.98	63.09
6166	NASDAQ	ROST	Mon, Nov 14, 2016	63.73	64.47	63.57	63.60
6165	NASDAQ	ROST	Fri, Nov 11, 2016	63.13	63.90	62.52	63.64
6164	NASDAQ	ROST	Thu, Nov 10, 2016	63.13	64.64	62.93	63.24
6163	NASDAQ	ROST	Wed, Nov 9, 2016	61.53	63.00	61.00	62.86
6162	NASDAQ	ROST	Tue, Nov 8, 2016	62.59	63.69	62.29	62.85
6161	NASDAQ	ROST	Mon, Nov 7, 2016	61.91	62.88	61.63	62.59
6160	NASDAQ	ROST	Fri, Nov 4, 2016	61.03	62.14	61.03	61.40
6159	NASDAQ	ROST	Thu, Nov 3, 2016	62.32	62.39	61.20	61.28
6158	NASDAQ	ROST	Wed, Nov 2, 2016	62.18	62.41	61.83	62.11
6157	NASDAQ	ROST	Tue, Nov 1, 2016	62.40	62.69	61.82	62.11
6156	NASDAQ	ROST	Mon, Oct 31, 2016	62.43	62.57	61.90	62.54
6155	NASDAQ	ROST	Fri, Oct 28, 2016	62.19	62.55	61.78	62.28
6154	NASDAQ	ROST	Thu, Oct 27, 2016	63.50	63.62	62.08	62.31
6153	NASDAQ	ROST	Wed, Oct 26, 2016	63.06	63.98	63.00	63.50
6152	NASDAQ	ROST	Tue, Oct 25, 2016	63.04	63.33	62.56	63.13
6151	NASDAQ	ROST	Mon, Oct 24, 2016	63.73	63.93	63.14	63.39
6150	NASDAQ	ROST	Fri, Oct 21, 2016	63.19	63.42	62.77	63.40
6149	NASDAQ	ROST	Thu, Oct 20, 2016	63.47	64.00	63.24	63.41
6148	NASDAQ	ROST	Wed, Oct 19, 2016	64.60	64.60	63.03	63.36
6147	NASDAQ	ROST	Tue, Oct 18, 2016	64.66	64.90	63.54	63.55
6146	NASDAQ	ROST	Mon, Oct 17, 2016	64.70	65.05	64.28	64.39
6145	NASDAQ	ROST	Fri, Oct 14, 2016	64.94	65.14	64.54	64.66
6144	NASDAQ	ROST	Thu, Oct 13, 2016	64.62	64.83	64.05	64.81
6143	NASDAQ	ROST	Wed, Oct 12, 2016	63.92	64.95	63.85	64.90
6142	NASDAQ	ROST	Tue, Oct 11, 2016	64.15	64.16	63.54	63.75
6141	NASDAQ	ROST	Mon, Oct 10, 2016	64.68	64.99	64.08	64.20
6140	NASDAQ	ROST	Fri, Oct 7, 2016	64.67	65.29	63.95	64.28
6139	NASDAQ	ROST	Thu, Oct 6, 2016	64.24	64.54	63.83	64.37
6138	NASDAQ	ROST	Wed, Oct 5, 2016	64.25	65.40	64.24	64.48
6137	NASDAQ	ROST	Tue, Oct 4, 2016	64.14	64.69	64.02	64.26
6136	NASDAQ	ROST	Mon, Oct 3, 2016	63.97	64.65	63.74	64.23
6135	NASDAQ	ROST	Fri, Sep 30, 2016	63.87	64.53	63.53	64.30
6134	NASDAQ	ROST	Thu, Sep 29, 2016	63.41	63.95	63.19	63.35
6133	NASDAQ	ROST	Wed, Sep 28, 2016	64.49	64.51	63.23	63.43
6132	NASDAQ	ROST	Tue, Sep 27, 2016	63.64	64.60	63.64	64.39
6131	NASDAQ	ROST	Mon, Sep 26, 2016	64.12	64.26	63.48	63.76
6130	NASDAQ	ROST	Fri, Sep 23, 2016	63.58	64.62	63.58	64.26
6129	NASDAQ	ROST	Thu, Sep 22, 2016	63.58	64.28	63.50	63.98
6128	NASDAQ	ROST	Wed, Sep 21, 2016	63.46	63.46	62.50	63.35
6127	NASDAQ	ROST	Tue, Sep 20, 2016	62.54	63.01	62.37	62.91
6126	NASDAQ	ROST	Mon, Sep 19, 2016	62.07	62.81	61.93	62.53
6125	NASDAQ	ROST	Fri, Sep 16, 2016	61.81	62.02	61.31	61.93
6124	NASDAQ	ROST	Thu, Sep 15, 2016	61.09	62.09	60.84	61.95
6123	NASDAQ	ROST	Wed, Sep 14, 2016	61.17	61.61	61.04	61.30
6122	NASDAQ	ROST	Tue, Sep 13, 2016	61.41	62.00	60.81	61.17
6121	NASDAQ	ROST	Mon, Sep 12, 2016	60.86	61.79	60.79	61.71
6120	NASDAQ	ROST	Fri, Sep 9, 2016	62.20	62.42	60.77	60.78
6119	NASDAQ	ROST	Thu, Sep 8, 2016	62.64	63.00	62.45	62.72
6118	NASDAQ	ROST	Wed, Sep 7, 2016	62.10	63.03	62.10	62.86
6117	NASDAQ	ROST	Tue, Sep 6, 2016	62.53	62.75	61.83	62.75
6116	NASDAQ	ROST	Fri, Sep 2, 2016	62.55	62.84	62.13	62.73
6115	NASDAQ	ROST	Thu, Sep 1, 2016	62.46	62.51	61.63	62.38
6114	NASDAQ	ROST	Wed, Aug 31, 2016	62.22	62.42	61.82	62.24
6113	NASDAQ	ROST	Tue, Aug 30, 2016	62.91	63.08	62.08	62.30
6112	NASDAQ	ROST	Mon, Aug 29, 2016	63.23	63.61	62.91	63.11
6111	NASDAQ	ROST	Fri, Aug 26, 2016	63.46	63.90	62.95	63.26
6110	NASDAQ	ROST	Thu, Aug 25, 2016	63.83	64.02	62.90	63.41
6109	NASDAQ	ROST	Wed, Aug 24, 2016	64.17	64.31	63.66	63.87
6108	NASDAQ	ROST	Tue, Aug 23, 2016	64.76	64.97	64.17	64.30
6107	NASDAQ	ROST	Mon, Aug 22, 2016	65.07	65.26	64.37	64.45
6106	NASDAQ	ROST	Fri, Aug 19, 2016	64.50	66.28	64.20	65.06
6105	NASDAQ	ROST	Thu, Aug 18, 2016	62.49	63.65	62.30	62.88
6104	NASDAQ	ROST	Wed, Aug 17, 2016	61.88	62.38	61.68	62.30
6103	NASDAQ	ROST	Tue, Aug 16, 2016	62.33	63.07	61.82	61.87
6102	NASDAQ	ROST	Mon, Aug 15, 2016	63.33	63.62	63.02	63.22
6101	NASDAQ	ROST	Fri, Aug 12, 2016	61.50	63.14	61.30	63.12
6100	NASDAQ	ROST	Thu, Aug 11, 2016	61.72	62.37	61.09	61.96
6099	NASDAQ	ROST	Wed, Aug 10, 2016	61.02	61.33	60.50	61.06
6098	NASDAQ	ROST	Tue, Aug 9, 2016	61.54	61.69	60.58	60.80
6097	NASDAQ	ROST	Mon, Aug 8, 2016	61.82	61.88	61.24	61.51
6096	NASDAQ	ROST	Fri, Aug 5, 2016	61.73	62.14	61.49	61.85
6095	NASDAQ	ROST	Thu, Aug 4, 2016	61.44	61.80	61.17	61.49
6094	NASDAQ	ROST	Wed, Aug 3, 2016	60.21	61.32	59.57	61.32
6093	NASDAQ	ROST	Tue, Aug 2, 2016	61.37	61.65	60.33	60.68
6092	NASDAQ	ROST	Mon, Aug 1, 2016	61.72	62.02	61.08	61.58
6091	NASDAQ	ROST	Fri, Jul 29, 2016	61.31	61.89	61.08	61.83
6090	NASDAQ	ROST	Thu, Jul 28, 2016	61.40	61.70	60.90	61.33
6089	NASDAQ	ROST	Wed, Jul 27, 2016	61.83	62.35	61.23	61.39
6088	NASDAQ	ROST	Tue, Jul 26, 2016	61.04	62.02	61.04	61.98
6087	NASDAQ	ROST	Mon, Jul 25, 2016	59.92	61.26	59.83	61.13
6086	NASDAQ	ROST	Fri, Jul 22, 2016	59.60	60.19	59.13	59.97
6085	NASDAQ	ROST	Thu, Jul 21, 2016	59.32	59.50	58.90	59.22
6084	NASDAQ	ROST	Wed, Jul 20, 2016	59.22	59.50	59.06	59.32
6083	NASDAQ	ROST	Tue, Jul 19, 2016	58.89	59.29	58.82	59.21
6082	NASDAQ	ROST	Mon, Jul 18, 2016	58.41	59.37	58.32	58.95
6081	NASDAQ	ROST	Fri, Jul 15, 2016	58.34	58.34	57.89	58.19
6080	NASDAQ	ROST	Thu, Jul 14, 2016	58.24	58.26	57.80	58.02
6079	NASDAQ	ROST	Wed, Jul 13, 2016	58.23	58.51	57.70	58.04
6078	NASDAQ	ROST	Tue, Jul 12, 2016	58.23	58.36	57.60	57.90
6077	NASDAQ	ROST	Mon, Jul 11, 2016	58.16	58.32	57.61	58.06
6076	NASDAQ	ROST	Fri, Jul 8, 2016	57.00	58.22	56.70	58.19
6075	NASDAQ	ROST	Thu, Jul 7, 2016	56.53	56.81	56.31	56.56
6074	NASDAQ	ROST	Wed, Jul 6, 2016	56.34	56.80	55.99	56.79
6073	NASDAQ	ROST	Tue, Jul 5, 2016	56.19	56.53	55.89	56.36
6072	NASDAQ	ROST	Fri, Jul 1, 2016	56.55	57.23	56.16	56.35
6071	NASDAQ	ROST	Thu, Jun 30, 2016	55.86	56.73	55.61	56.69
6070	NASDAQ	ROST	Wed, Jun 29, 2016	55.54	56.34	55.54	55.77
6069	NASDAQ	ROST	Tue, Jun 28, 2016	54.68	55.45	54.51	55.34
6068	NASDAQ	ROST	Mon, Jun 27, 2016	54.30	54.87	53.34	54.75
6067	NASDAQ	ROST	Fri, Jun 24, 2016	52.75	54.95	52.75	54.42
6066	NASDAQ	ROST	Thu, Jun 23, 2016	54.69	54.98	53.82	54.07
6065	NASDAQ	ROST	Wed, Jun 22, 2016	54.80	55.23	54.14	54.43
6064	NASDAQ	ROST	Tue, Jun 21, 2016	54.31	54.98	54.15	54.85
6063	NASDAQ	ROST	Mon, Jun 20, 2016	54.70	55.25	54.16	54.20
6062	NASDAQ	ROST	Fri, Jun 17, 2016	54.31	54.49	53.91	54.25
6061	NASDAQ	ROST	Thu, Jun 16, 2016	54.13	54.57	54.00	54.43
6060	NASDAQ	ROST	Wed, Jun 15, 2016	53.91	54.66	53.82	54.32
6059	NASDAQ	ROST	Tue, Jun 14, 2016	53.50	54.02	53.23	53.89
6058	NASDAQ	ROST	Mon, Jun 13, 2016	53.55	53.85	53.03	53.54
6057	NASDAQ	ROST	Fri, Jun 10, 2016	53.60	53.93	53.26	53.63
6056	NASDAQ	ROST	Thu, Jun 9, 2016	53.32	54.50	52.93	54.22
6055	NASDAQ	ROST	Wed, Jun 8, 2016	53.24	53.59	52.99	53.45
6054	NASDAQ	ROST	Tue, Jun 7, 2016	52.38	53.40	52.27	53.18
6053	NASDAQ	ROST	Mon, Jun 6, 2016	53.20	53.35	52.06	52.34
6052	NASDAQ	ROST	Fri, Jun 3, 2016	53.47	53.47	52.87	53.09
6051	NASDAQ	ROST	Thu, Jun 2, 2016	53.34	53.77	53.20	53.69
6050	NASDAQ	ROST	Wed, Jun 1, 2016	53.47	53.87	53.26	53.30
6049	NASDAQ	ROST	Tue, May 31, 2016	54.41	54.44	53.06	53.40
6048	NASDAQ	ROST	Fri, May 27, 2016	54.07	54.23	53.59	53.92
6047	NASDAQ	ROST	Thu, May 26, 2016	53.71	54.44	53.54	53.88
6046	NASDAQ	ROST	Wed, May 25, 2016	53.29	53.88	52.82	53.41
6045	NASDAQ	ROST	Tue, May 24, 2016	52.64	53.55	52.52	53.36
6044	NASDAQ	ROST	Mon, May 23, 2016	52.53	53.05	52.17	52.40
6043	NASDAQ	ROST	Fri, May 20, 2016	52.05	53.95	52.00	52.49
6042	NASDAQ	ROST	Thu, May 19, 2016	54.63	55.86	54.62	55.52
6041	NASDAQ	ROST	Wed, May 18, 2016	54.12	54.70	53.34	54.31
6040	NASDAQ	ROST	Tue, May 17, 2016	56.69	57.21	54.14	54.52
6039	NASDAQ	ROST	Mon, May 16, 2016	54.17	55.93	54.00	55.74
6038	NASDAQ	ROST	Fri, May 13, 2016	55.09	55.64	54.28	54.32
6037	NASDAQ	ROST	Thu, May 12, 2016	54.54	55.35	53.87	55.09
6036	NASDAQ	ROST	Wed, May 11, 2016	55.40	55.83	54.43	54.44
6035	NASDAQ	ROST	Tue, May 10, 2016	58.24	58.50	57.23	57.56
6034	NASDAQ	ROST	Mon, May 9, 2016	57.82	58.36	56.92	58.16
6033	NASDAQ	ROST	Fri, May 6, 2016	55.51	57.09	55.51	57.07
6032	NASDAQ	ROST	Thu, May 5, 2016	57.51	57.90	56.44	56.47
6031	NASDAQ	ROST	Wed, May 4, 2016	56.95	57.80	56.69	57.64
6030	NASDAQ	ROST	Tue, May 3, 2016	57.28	57.69	56.66	57.30
6029	NASDAQ	ROST	Mon, May 2, 2016	57.07	57.78	56.68	57.59
6028	NASDAQ	ROST	Fri, Apr 29, 2016	56.94	57.10	56.07	56.78
6027	NASDAQ	ROST	Thu, Apr 28, 2016	57.99	58.23	57.31	57.44
6026	NASDAQ	ROST	Wed, Apr 27, 2016	57.59	58.31	57.13	58.21
6025	NASDAQ	ROST	Tue, Apr 26, 2016	57.13	57.84	56.87	57.60
6024	NASDAQ	ROST	Mon, Apr 25, 2016	56.69	57.12	56.14	57.00
6023	NASDAQ	ROST	Fri, Apr 22, 2016	57.17	57.39	56.50	56.67
6022	NASDAQ	ROST	Thu, Apr 21, 2016	57.63	58.10	57.20	57.25
6021	NASDAQ	ROST	Wed, Apr 20, 2016	57.51	57.67	57.05	57.39
6020	NASDAQ	ROST	Tue, Apr 19, 2016	57.95	58.05	57.21	57.53
6019	NASDAQ	ROST	Mon, Apr 18, 2016	56.93	57.90	56.75	57.77
6018	NASDAQ	ROST	Fri, Apr 15, 2016	57.16	57.34	56.71	56.95
6017	NASDAQ	ROST	Thu, Apr 14, 2016	56.46	57.07	56.02	56.98
6016	NASDAQ	ROST	Wed, Apr 13, 2016	56.68	57.03	56.11	56.95
6015	NASDAQ	ROST	Tue, Apr 12, 2016	56.16	56.49	55.44	56.41
6014	NASDAQ	ROST	Mon, Apr 11, 2016	56.53	56.92	56.01	56.05
6013	NASDAQ	ROST	Fri, Apr 8, 2016	56.67	56.80	56.18	56.53
6012	NASDAQ	ROST	Thu, Apr 7, 2016	58.09	58.53	56.40	56.70
6011	NASDAQ	ROST	Wed, Apr 6, 2016	58.06	58.79	57.71	58.49
6010	NASDAQ	ROST	Tue, Apr 5, 2016	58.65	58.65	58.65	57.90
6009	NASDAQ	ROST	Mon, Apr 4, 2016	58.87	59.01	58.41	58.65
6008	NASDAQ	ROST	Fri, Apr 1, 2016	57.89	58.79	57.62	58.64
6007	NASDAQ	ROST	Thu, Mar 31, 2016	58.34	58.77	57.85	58.34
6006	NASDAQ	ROST	Wed, Mar 30, 2016	58.27	58.59	57.64	58.34
6005	NASDAQ	ROST	Tue, Mar 29, 2016	57.70	58.14	57.50	58.09
6004	NASDAQ	ROST	Mon, Mar 28, 2016	57.41	57.41	57.41	57.41
6003	NASDAQ	ROST	Thu, Mar 24, 2016	58.18	58.19	58.00	57.41
6002	NASDAQ	ROST	Wed, Mar 23, 2016	58.04	58.41	57.62	58.18
6001	NASDAQ	ROST	Tue, Mar 22, 2016	58.86	58.90	58.05	58.12
6000	NASDAQ	ROST	Mon, Mar 21, 2016	58.85	59.11	58.21	58.43
5999	NASDAQ	ROST	Fri, Mar 18, 2016	58.80	59.68	58.50	59.30
5998	NASDAQ	ROST	Thu, Mar 17, 2016	57.99	58.57	57.66	58.53
5997	NASDAQ	ROST	Wed, Mar 16, 2016	57.85	58.30	57.43	58.09
5996	NASDAQ	ROST	Tue, Mar 15, 2016	58.17	58.17	58.17	58.13
5995	NASDAQ	ROST	Mon, Mar 14, 2016	57.93	58.30	57.75	58.17
5994	NASDAQ	ROST	Fri, Mar 11, 2016	57.94	58.10	57.21	57.96
5993	NASDAQ	ROST	Thu, Mar 10, 2016	56.58	56.58	56.58	57.21
5992	NASDAQ	ROST	Wed, Mar 9, 2016	56.78	56.78	56.59	56.58
5991	NASDAQ	ROST	Tue, Mar 8, 2016	57.41	58.10	57.23	57.38
5990	NASDAQ	ROST	Mon, Mar 7, 2016	57.62	59.44	57.25	57.53
5989	NASDAQ	ROST	Fri, Mar 4, 2016	57.85	57.85	57.85	57.42
5988	NASDAQ	ROST	Thu, Mar 3, 2016	57.74	57.74	57.74	57.85
5987	NASDAQ	ROST	Wed, Mar 2, 2016	56.52	56.98	56.50	57.74
5986	NASDAQ	ROST	Tue, Mar 1, 2016	55.45	56.53	55.36	56.23
5985	NASDAQ	ROST	Mon, Feb 29, 2016	56.10	56.57	54.92	54.98
5984	NASDAQ	ROST	Fri, Feb 26, 2016	56.54	56.54	56.54	56.29
5983	NASDAQ	ROST	Thu, Feb 25, 2016	56.55	56.77	55.71	56.54
5982	NASDAQ	ROST	Wed, Feb 24, 2016	55.25	56.38	54.84	56.25
5981	NASDAQ	ROST	Tue, Feb 23, 2016	55.11	56.00	55.03	55.35
5980	NASDAQ	ROST	Mon, Feb 22, 2016	55.32	55.79	55.02	55.43
5979	NASDAQ	ROST	Fri, Feb 19, 2016	54.49	54.73	53.60	54.69
5978	NASDAQ	ROST	Thu, Feb 18, 2016	54.77	55.11	54.29	54.82
5977	NASDAQ	ROST	Wed, Feb 17, 2016	55.52	55.86	54.90	55.07
5976	NASDAQ	ROST	Tue, Feb 16, 2016	54.33	56.11	54.24	55.00
5975	NASDAQ	ROST	Fri, Feb 12, 2016	53.26	54.06	52.31	53.75
5974	NASDAQ	ROST	Thu, Feb 11, 2016	53.22	53.61	52.16	52.56
5973	NASDAQ	ROST	Wed, Feb 10, 2016	54.47	55.64	53.81	53.84
5972	NASDAQ	ROST	Tue, Feb 9, 2016	52.94	54.86	52.78	54.53
5971	NASDAQ	ROST	Mon, Feb 8, 2016	52.67	53.60	52.11	53.33
5970	NASDAQ	ROST	Fri, Feb 5, 2016	54.21	54.25	53.01	53.32
5969	NASDAQ	ROST	Thu, Feb 4, 2016	54.44	54.79	53.35	54.48
5968	NASDAQ	ROST	Wed, Feb 3, 2016	56.78	56.92	54.44	55.10
5967	NASDAQ	ROST	Tue, Feb 2, 2016	56.29	57.19	55.69	56.52
5966	NASDAQ	ROST	Mon, Feb 1, 2016	56.26	57.19	55.85	56.76
5965	NASDAQ	ROST	Fri, Jan 29, 2016	54.27	56.32	54.00	56.26
5964	NASDAQ	ROST	Thu, Jan 28, 2016	54.26	54.43	53.23	53.95
5963	NASDAQ	ROST	Wed, Jan 27, 2016	54.37	54.82	53.41	53.78
5962	NASDAQ	ROST	Tue, Jan 26, 2016	53.52	54.48	53.20	54.33
5961	NASDAQ	ROST	Mon, Jan 25, 2016	54.08	54.35	53.40	53.62
5960	NASDAQ	ROST	Fri, Jan 22, 2016	52.96	54.27	52.74	54.14
5959	NASDAQ	ROST	Thu, Jan 21, 2016	52.32	52.68	51.91	52.23
5958	NASDAQ	ROST	Wed, Jan 20, 2016	51.99	52.83	50.42	52.18
5957	NASDAQ	ROST	Tue, Jan 19, 2016	52.89	53.15	52.08	52.58
5956	NASDAQ	ROST	Fri, Jan 15, 2016	51.21	52.73	51.21	52.29
5955	NASDAQ	ROST	Thu, Jan 14, 2016	52.42	53.37	51.72	52.82
5954	NASDAQ	ROST	Wed, Jan 13, 2016	54.26	54.27	52.07	52.19
5953	NASDAQ	ROST	Tue, Jan 12, 2016	53.52	54.86	53.41	54.45
5952	NASDAQ	ROST	Mon, Jan 11, 2016	52.52	52.87	51.88	52.59
5951	NASDAQ	ROST	Fri, Jan 8, 2016	53.84	53.84	51.96	52.10
5950	NASDAQ	ROST	Thu, Jan 7, 2016	52.97	55.11	52.50	53.76
5949	NASDAQ	ROST	Wed, Jan 6, 2016	54.03	54.53	53.30	53.89
5948	NASDAQ	ROST	Tue, Jan 5, 2016	54.37	55.17	54.18	54.73
5947	NASDAQ	ROST	Mon, Jan 4, 2016	53.00	54.37	52.50	54.37
5946	NASDAQ	ROST	Thu, Dec 31, 2015	54.44	54.54	53.80	53.81
5945	NASDAQ	ROST	Wed, Dec 30, 2015	54.96	55.29	54.54	54.55
5944	NASDAQ	ROST	Tue, Dec 29, 2015	53.19	55.64	53.19	54.94
5943	NASDAQ	ROST	Mon, Dec 28, 2015	54.07	54.60	53.91	54.39
5942	NASDAQ	ROST	Thu, Dec 24, 2015	54.40	54.58	54.01	54.33
5941	NASDAQ	ROST	Wed, Dec 23, 2015	54.50	54.73	53.71	54.34
5940	NASDAQ	ROST	Tue, Dec 22, 2015	54.28	54.55	53.80	54.31
5939	NASDAQ	ROST	Mon, Dec 21, 2015	53.70	54.10	53.29	53.81
5938	NASDAQ	ROST	Fri, Dec 18, 2015	53.46	53.75	52.90	52.95
5937	NASDAQ	ROST	Thu, Dec 17, 2015	55.36	55.49	53.73	53.86
5936	NASDAQ	ROST	Wed, Dec 16, 2015	54.74	54.99	53.96	54.93
5935	NASDAQ	ROST	Tue, Dec 15, 2015	54.96	55.33	53.92	54.08
5934	NASDAQ	ROST	Mon, Dec 14, 2015	53.86	54.77	53.61	54.41
5933	NASDAQ	ROST	Fri, Dec 11, 2015	53.34	54.03	53.29	53.56
5932	NASDAQ	ROST	Thu, Dec 10, 2015	54.25	54.78	53.61	54.15
5931	NASDAQ	ROST	Wed, Dec 9, 2015	54.00	55.10	53.47	54.04
5930	NASDAQ	ROST	Tue, Dec 8, 2015	53.46	54.70	53.01	54.48
5929	NASDAQ	ROST	Mon, Dec 7, 2015	53.76	54.07	53.13	53.82
5928	NASDAQ	ROST	Fri, Dec 4, 2015	52.79	54.28	52.57	54.16
5927	NASDAQ	ROST	Thu, Dec 3, 2015	53.44	53.61	51.91	52.51
5926	NASDAQ	ROST	Wed, Dec 2, 2015	53.14	53.98	53.14	53.52
5925	NASDAQ	ROST	Tue, Dec 1, 2015	52.53	53.20	52.23	53.09
5924	NASDAQ	ROST	Mon, Nov 30, 2015	52.83	52.83	51.74	52.01
5923	NASDAQ	ROST	Fri, Nov 27, 2015	52.86	53.03	52.25	52.66
5922	NASDAQ	ROST	Wed, Nov 25, 2015	52.33	53.05	52.14	52.74
5921	NASDAQ	ROST	Tue, Nov 24, 2015	50.73	52.55	50.60	52.42
5920	NASDAQ	ROST	Mon, Nov 23, 2015	50.97	51.25	50.57	51.13
5919	NASDAQ	ROST	Fri, Nov 20, 2015	50.40	51.00	49.06	50.84
5918	NASDAQ	ROST	Thu, Nov 19, 2015	45.01	46.63	45.01	46.20
5917	NASDAQ	ROST	Wed, Nov 18, 2015	46.36	46.66	45.63	46.42
5916	NASDAQ	ROST	Tue, Nov 17, 2015	47.12	47.32	45.45	46.31
5915	NASDAQ	ROST	Mon, Nov 16, 2015	44.87	46.05	44.47	45.77
5914	NASDAQ	ROST	Fri, Nov 13, 2015	44.67	46.50	43.47	44.81
5913	NASDAQ	ROST	Thu, Nov 12, 2015	48.10	49.22	48.07	48.11
5912	NASDAQ	ROST	Wed, Nov 11, 2015	49.97	49.98	48.44	48.52
5911	NASDAQ	ROST	Tue, Nov 10, 2015	49.05	49.99	48.86	49.94
5910	NASDAQ	ROST	Mon, Nov 9, 2015	50.15	50.29	48.50	49.12
5909	NASDAQ	ROST	Fri, Nov 6, 2015	51.50	51.55	50.05	50.40
5908	NASDAQ	ROST	Thu, Nov 5, 2015	51.79	51.91	51.16	51.54
5907	NASDAQ	ROST	Wed, Nov 4, 2015	51.79	51.95	51.25	51.62
5906	NASDAQ	ROST	Tue, Nov 3, 2015	50.71	51.84	50.53	51.74
5905	NASDAQ	ROST	Mon, Nov 2, 2015	50.25	50.93	49.48	50.66
5904	NASDAQ	ROST	Fri, Oct 30, 2015	50.09	50.97	49.93	50.58
5903	NASDAQ	ROST	Thu, Oct 29, 2015	50.26	50.38	49.52	50.18
5902	NASDAQ	ROST	Wed, Oct 28, 2015	49.43	50.39	49.22	50.35
5901	NASDAQ	ROST	Tue, Oct 27, 2015	49.73	49.88	48.79	49.24
5900	NASDAQ	ROST	Mon, Oct 26, 2015	49.58	50.20	49.36	49.88
5899	NASDAQ	ROST	Fri, Oct 23, 2015	51.41	51.55	48.97	49.66
5898	NASDAQ	ROST	Thu, Oct 22, 2015	50.50	51.49	50.45	51.04
5897	NASDAQ	ROST	Wed, Oct 21, 2015	50.43	50.68	50.08	50.18
5896	NASDAQ	ROST	Tue, Oct 20, 2015	50.17	50.48	50.02	50.34
5895	NASDAQ	ROST	Mon, Oct 19, 2015	50.26	50.51	49.87	50.39
5894	NASDAQ	ROST	Fri, Oct 16, 2015	49.57	50.64	49.34	50.30
5893	NASDAQ	ROST	Thu, Oct 15, 2015	48.82	49.54	48.68	49.34
5892	NASDAQ	ROST	Wed, Oct 14, 2015	50.17	50.28	48.31	48.50
5891	NASDAQ	ROST	Tue, Oct 13, 2015	50.27	50.65	49.37	49.45
5890	NASDAQ	ROST	Mon, Oct 12, 2015	49.14	50.70	49.05	50.53
5889	NASDAQ	ROST	Fri, Oct 9, 2015	48.98	49.11	47.97	49.04
5888	NASDAQ	ROST	Thu, Oct 8, 2015	48.05	49.05	47.91	49.02
5887	NASDAQ	ROST	Wed, Oct 7, 2015	47.97	48.30	47.36	48.15
5886	NASDAQ	ROST	Tue, Oct 6, 2015	49.05	49.15	47.41	47.69
5885	NASDAQ	ROST	Mon, Oct 5, 2015	48.83	49.24	48.35	49.15
5884	NASDAQ	ROST	Fri, Oct 2, 2015	47.52	48.75	47.12	48.73
5883	NASDAQ	ROST	Thu, Oct 1, 2015	48.48	49.20	47.30	47.86
5882	NASDAQ	ROST	Wed, Sep 30, 2015	48.14	48.83	47.77	48.47
5881	NASDAQ	ROST	Tue, Sep 29, 2015	47.50	47.93	46.97	47.56
5880	NASDAQ	ROST	Mon, Sep 28, 2015	48.77	49.57	47.33	47.49
5879	NASDAQ	ROST	Fri, Sep 25, 2015	49.23	49.75	48.68	49.08
5878	NASDAQ	ROST	Thu, Sep 24, 2015	48.64	49.06	48.34	48.88
5877	NASDAQ	ROST	Wed, Sep 23, 2015	49.04	49.41	48.78	49.10
5876	NASDAQ	ROST	Tue, Sep 22, 2015	48.72	49.01	48.44	48.92
5875	NASDAQ	ROST	Mon, Sep 21, 2015	49.38	50.00	49.12	49.44
5874	NASDAQ	ROST	Fri, Sep 18, 2015	49.94	50.09	49.04	49.12
5873	NASDAQ	ROST	Thu, Sep 17, 2015	50.25	51.27	50.19	50.49
5872	NASDAQ	ROST	Wed, Sep 16, 2015	48.20	49.83	48.02	49.75
5871	NASDAQ	ROST	Tue, Sep 15, 2015	49.58	49.86	49.05	49.42
5870	NASDAQ	ROST	Mon, Sep 14, 2015	50.15	50.20	49.38	49.46
5869	NASDAQ	ROST	Fri, Sep 11, 2015	49.62	50.08	49.18	50.06
5868	NASDAQ	ROST	Thu, Sep 10, 2015	49.25	50.25	49.25	49.84
5867	NASDAQ	ROST	Wed, Sep 9, 2015	50.14	50.35	49.24	49.38
5866	NASDAQ	ROST	Tue, Sep 8, 2015	49.42	49.82	48.78	49.77
5865	NASDAQ	ROST	Fri, Sep 4, 2015	47.82	48.73	47.69	48.44
5864	NASDAQ	ROST	Thu, Sep 3, 2015	48.61	49.20	48.33	48.48
5863	NASDAQ	ROST	Wed, Sep 2, 2015	48.19	49.49	47.45	48.45
5862	NASDAQ	ROST	Tue, Sep 1, 2015	47.62	48.21	47.32	47.47
5861	NASDAQ	ROST	Mon, Aug 31, 2015	49.29	49.55	48.43	48.62
5860	NASDAQ	ROST	Fri, Aug 28, 2015	49.32	50.05	49.04	49.40
5859	NASDAQ	ROST	Thu, Aug 27, 2015	49.39	49.88	48.74	49.68
5858	NASDAQ	ROST	Wed, Aug 26, 2015	48.75	48.93	47.19	48.93
5857	NASDAQ	ROST	Tue, Aug 25, 2015	49.28	49.29	47.17	47.22
5856	NASDAQ	ROST	Mon, Aug 24, 2015	46.70	49.91	46.60	48.33
5855	NASDAQ	ROST	Fri, Aug 21, 2015	51.26	52.30	49.95	50.00
5854	NASDAQ	ROST	Thu, Aug 20, 2015	55.25	55.95	54.95	55.25
5853	NASDAQ	ROST	Wed, Aug 19, 2015	56.14	56.45	55.22	55.70
5852	NASDAQ	ROST	Tue, Aug 18, 2015	55.53	56.68	55.50	56.53
5851	NASDAQ	ROST	Mon, Aug 17, 2015	53.93	54.56	53.28	54.50
5850	NASDAQ	ROST	Fri, Aug 14, 2015	53.95	54.27	53.46	53.72
5849	NASDAQ	ROST	Thu, Aug 13, 2015	53.34	54.13	53.23	53.63
5848	NASDAQ	ROST	Wed, Aug 12, 2015	53.47	53.67	52.73	53.56
5847	NASDAQ	ROST	Tue, Aug 11, 2015	53.45	54.08	53.34	53.82
5846	NASDAQ	ROST	Mon, Aug 10, 2015	53.65	54.06	53.56	53.73
5845	NASDAQ	ROST	Fri, Aug 7, 2015	53.46	53.56	52.40	53.07
5844	NASDAQ	ROST	Thu, Aug 6, 2015	53.67	55.22	53.15	53.57
5843	NASDAQ	ROST	Wed, Aug 5, 2015	53.38	54.14	53.38	53.81
5842	NASDAQ	ROST	Tue, Aug 4, 2015	52.98	53.39	52.81	53.19
5841	NASDAQ	ROST	Mon, Aug 3, 2015	53.25	53.45	52.76	53.03
5840	NASDAQ	ROST	Fri, Jul 31, 2015	53.01	53.22	52.56	53.16
5839	NASDAQ	ROST	Thu, Jul 30, 2015	52.55	52.88	52.22	52.75
5838	NASDAQ	ROST	Wed, Jul 29, 2015	52.06	52.85	51.96	52.79
5837	NASDAQ	ROST	Tue, Jul 28, 2015	52.13	52.26	51.65	52.01
5836	NASDAQ	ROST	Mon, Jul 27, 2015	52.47	52.69	51.94	52.08
5835	NASDAQ	ROST	Fri, Jul 24, 2015	52.97	53.04	52.55	52.69
5834	NASDAQ	ROST	Thu, Jul 23, 2015	53.29	53.43	52.79	52.89
5833	NASDAQ	ROST	Wed, Jul 22, 2015	52.99	53.50	52.95	53.28
5832	NASDAQ	ROST	Tue, Jul 21, 2015	52.94	53.22	52.43	52.86
5831	NASDAQ	ROST	Mon, Jul 20, 2015	52.56	52.93	52.38	52.83
5830	NASDAQ	ROST	Fri, Jul 17, 2015	52.76	52.82	52.06	52.27
5829	NASDAQ	ROST	Thu, Jul 16, 2015	52.71	53.00	52.32	52.96
5828	NASDAQ	ROST	Wed, Jul 15, 2015	52.36	52.75	52.08	52.32
5827	NASDAQ	ROST	Tue, Jul 14, 2015	52.49	52.49	51.84	52.43
5826	NASDAQ	ROST	Mon, Jul 13, 2015	51.25	52.44	51.14	52.41
5825	NASDAQ	ROST	Fri, Jul 10, 2015	50.81	51.00	50.50	50.86
5824	NASDAQ	ROST	Thu, Jul 9, 2015	50.69	51.00	50.27	50.32
5823	NASDAQ	ROST	Wed, Jul 8, 2015	50.41	50.64	49.98	50.17
5822	NASDAQ	ROST	Tue, Jul 7, 2015	50.02	50.63	49.55	50.57
5821	NASDAQ	ROST	Mon, Jul 6, 2015	48.86	50.13	48.86	49.87
5820	NASDAQ	ROST	Thu, Jul 2, 2015	50.33	50.45	48.97	49.31
5819	NASDAQ	ROST	Wed, Jul 1, 2015	48.96	49.50	48.82	49.39
5818	NASDAQ	ROST	Tue, Jun 30, 2015	49.08	49.27	48.28	48.61
5817	NASDAQ	ROST	Mon, Jun 29, 2015	49.91	49.99	48.50	48.55
5816	NASDAQ	ROST	Fri, Jun 26, 2015	50.03	50.57	49.85	50.27
5815	NASDAQ	ROST	Thu, Jun 25, 2015	50.26	50.28	49.79	49.79
5814	NASDAQ	ROST	Wed, Jun 24, 2015	49.86	50.70	49.86	50.08
5813	NASDAQ	ROST	Tue, Jun 23, 2015	50.21	50.60	50.12	50.54
5812	NASDAQ	ROST	Mon, Jun 22, 2015	50.73	50.78	50.25	50.31
5811	NASDAQ	ROST	Fri, Jun 19, 2015	50.12	50.74	49.84	50.47
5810	NASDAQ	ROST	Thu, Jun 18, 2015	49.63	50.26	49.60	50.16
5809	NASDAQ	ROST	Wed, Jun 17, 2015	49.05	49.60	48.92	49.43
5808	NASDAQ	ROST	Tue, Jun 16, 2015	48.54	49.18	48.46	49.17
5807	NASDAQ	ROST	Mon, Jun 15, 2015	48.22	48.73	47.87	48.69
5806	NASDAQ	ROST	Fri, Jun 12, 2015	48.48	49.08	48.27	48.53
5805	NASDAQ	ROST	Thu, Jun 11, 2015	49.06	49.33	48.80	48.93
5804	NASDAQ	ROST	Wed, Jun 10, 2015	48.83	49.08	48.58	48.92
5803	NASDAQ	ROST	Tue, Jun 9, 2015	48.74	49.03	48.48	48.75
5802	NASDAQ	ROST	Mon, Jun 8, 2015	48.77	49.27	48.64	48.79
5801	NASDAQ	ROST	Fri, Jun 5, 2015	48.65	49.15	48.51	48.80
5800	NASDAQ	ROST	Thu, Jun 4, 2015	48.73	49.28	48.73	48.93
5799	NASDAQ	ROST	Wed, Jun 3, 2015	48.74	49.15	48.38	49.09
5798	NASDAQ	ROST	Tue, Jun 2, 2015	48.27	48.87	48.11	48.49
5797	NASDAQ	ROST	Mon, Jun 1, 2015	48.41	48.62	47.88	48.26
5796	NASDAQ	ROST	Fri, May 29, 2015	48.54	48.62	48.12	48.34
5795	NASDAQ	ROST	Thu, May 28, 2015	48.24	48.63	48.15	48.47
5794	NASDAQ	ROST	Wed, May 27, 2015	47.92	48.59	47.71	48.28
5793	NASDAQ	ROST	Tue, May 26, 2015	48.63	48.76	47.61	47.78
5792	NASDAQ	ROST	Fri, May 22, 2015	51.46	51.46	48.17	48.52
5791	NASDAQ	ROST	Thu, May 21, 2015	50.34	51.01	50.10	50.78
5790	NASDAQ	ROST	Wed, May 20, 2015	51.31	51.39	50.46	50.47
5789	NASDAQ	ROST	Tue, May 19, 2015	52.13	52.38	51.31	51.49
5788	NASDAQ	ROST	Mon, May 18, 2015	50.32	51.25	49.94	51.18
5787	NASDAQ	ROST	Fri, May 15, 2015	49.83	50.35	49.54	50.24
5786	NASDAQ	ROST	Thu, May 14, 2015	50.87	51.17	49.50	49.68
5785	NASDAQ	ROST	Wed, May 13, 2015	51.10	51.41	50.49	50.62
5784	NASDAQ	ROST	Tue, May 12, 2015	50.94	51.40	50.57	51.04
5783	NASDAQ	ROST	Mon, May 11, 2015	51.40	51.70	50.99	51.01
5782	NASDAQ	ROST	Fri, May 8, 2015	50.78	51.70	50.78	51.28
5781	NASDAQ	ROST	Thu, May 7, 2015	50.66	50.93	50.28	50.42
5780	NASDAQ	ROST	Wed, May 6, 2015	50.27	50.69	50.06	50.60
5779	NASDAQ	ROST	Tue, May 5, 2015	50.40	50.80	49.97	50.27
5778	NASDAQ	ROST	Mon, May 4, 2015	50.81	51.02	50.43	50.64
5777	NASDAQ	ROST	Fri, May 1, 2015	49.57	50.94	49.57	50.85
5776	NASDAQ	ROST	Thu, Apr 30, 2015	49.88	50.29	49.22	49.44
5775	NASDAQ	ROST	Wed, Apr 29, 2015	50.71	50.78	49.42	49.88
5774	NASDAQ	ROST	Tue, Apr 28, 2015	51.09	51.52	50.63	50.92
5773	NASDAQ	ROST	Mon, Apr 27, 2015	52.21	52.30	51.23	51.24
5772	NASDAQ	ROST	Fri, Apr 24, 2015	52.19	52.50	52.11	52.19
5771	NASDAQ	ROST	Thu, Apr 23, 2015	51.70	52.53	51.63	52.26
5770	NASDAQ	ROST	Wed, Apr 22, 2015	51.76	52.08	51.41	51.95
5769	NASDAQ	ROST	Tue, Apr 21, 2015	51.70	52.00	51.34	51.81
5768	NASDAQ	ROST	Mon, Apr 20, 2015	50.57	51.29	50.25	51.14
5767	NASDAQ	ROST	Fri, Apr 17, 2015	51.32	51.46	49.99	50.20
5766	NASDAQ	ROST	Thu, Apr 16, 2015	51.87	51.99	51.60	51.73
5765	NASDAQ	ROST	Wed, Apr 15, 2015	51.99	52.38	51.67	51.68
5764	NASDAQ	ROST	Tue, Apr 14, 2015	51.89	52.45	51.80	51.90
5763	NASDAQ	ROST	Mon, Apr 13, 2015	51.79	52.67	51.71	52.10
5762	NASDAQ	ROST	Fri, Apr 10, 2015	51.97	52.02	51.50	51.73
5761	NASDAQ	ROST	Thu, Apr 9, 2015	52.13	52.38	51.40	51.84
5760	NASDAQ	ROST	Wed, Apr 8, 2015	51.71	52.38	51.49	52.00
5759	NASDAQ	ROST	Tue, Apr 7, 2015	51.79	52.18	51.41	51.41
5758	NASDAQ	ROST	Mon, Apr 6, 2015	51.76	52.42	51.67	51.98
5757	NASDAQ	ROST	Thu, Apr 2, 2015	52.15	52.29	51.72	51.96
5756	NASDAQ	ROST	Wed, Apr 1, 2015	52.50	52.64	51.65	52.01
5755	NASDAQ	ROST	Tue, Mar 31, 2015	52.80	53.47	52.67	52.68
5754	NASDAQ	ROST	Mon, Mar 30, 2015	52.33	53.09	52.09	52.87
5753	NASDAQ	ROST	Fri, Mar 27, 2015	51.78	52.46	51.76	52.07
5752	NASDAQ	ROST	Thu, Mar 26, 2015	52.24	52.37	51.75	51.89
5751	NASDAQ	ROST	Wed, Mar 25, 2015	53.22	53.33	52.36	52.42
5750	NASDAQ	ROST	Tue, Mar 24, 2015	54.46	54.46	53.31	53.32
5749	NASDAQ	ROST	Mon, Mar 23, 2015	53.93	54.06	53.18	53.19
5748	NASDAQ	ROST	Fri, Mar 20, 2015	53.66	54.09	53.38	53.73
5747	NASDAQ	ROST	Thu, Mar 19, 2015	52.80	53.41	52.79	53.37
5746	NASDAQ	ROST	Wed, Mar 18, 2015	53.05	53.14	52.15	52.89
5745	NASDAQ	ROST	Tue, Mar 17, 2015	53.18	53.35	52.85	53.19
5744	NASDAQ	ROST	Mon, Mar 16, 2015	53.37	53.68	53.27	53.43
5743	NASDAQ	ROST	Fri, Mar 13, 2015	53.24	53.49	52.61	53.02
5742	NASDAQ	ROST	Thu, Mar 12, 2015	52.78	53.21	52.55	53.14
5741	NASDAQ	ROST	Wed, Mar 11, 2015	52.42	52.95	52.40	52.53
5740	NASDAQ	ROST	Tue, Mar 10, 2015	52.26	52.71	52.04	52.46
5739	NASDAQ	ROST	Mon, Mar 9, 2015	52.40	52.73	52.29	52.73
5738	NASDAQ	ROST	Fri, Mar 6, 2015	52.26	52.86	52.09	52.20
5737	NASDAQ	ROST	Thu, Mar 5, 2015	52.58	52.96	52.46	52.48
5736	NASDAQ	ROST	Wed, Mar 4, 2015	52.80	52.98	52.22	52.56
5735	NASDAQ	ROST	Tue, Mar 3, 2015	53.03	53.12	52.39	52.77
5734	NASDAQ	ROST	Mon, Mar 2, 2015	52.71	53.49	52.70	53.00
5733	NASDAQ	ROST	Fri, Feb 27, 2015	52.37	53.12	51.73	52.91
5732	NASDAQ	ROST	Thu, Feb 26, 2015	49.10	49.85	49.03	49.53
5731	NASDAQ	ROST	Wed, Feb 25, 2015	48.50	49.35	48.43	49.23
5730	NASDAQ	ROST	Tue, Feb 24, 2015	49.50	49.98	49.00	49.04
5729	NASDAQ	ROST	Mon, Feb 23, 2015	51.68	49.43	48.86	49.42
5728	NASDAQ	ROST	Fri, Feb 20, 2015	48.57	49.00	48.25	48.96
5727	NASDAQ	ROST	Thu, Feb 19, 2015	48.34	48.67	48.02	48.46
5726	NASDAQ	ROST	Wed, Feb 18, 2015	48.45	48.60	47.95	48.35
5725	NASDAQ	ROST	Tue, Feb 17, 2015	47.86	48.64	47.82	48.43
5724	NASDAQ	ROST	Fri, Feb 13, 2015	47.83	48.15	47.50	48.09
5723	NASDAQ	ROST	Thu, Feb 12, 2015	47.51	47.87	47.23	47.84
5722	NASDAQ	ROST	Wed, Feb 11, 2015	47.84	48.08	47.34	47.41
5721	NASDAQ	ROST	Tue, Feb 10, 2015	47.69	47.85	47.41	47.67
5720	NASDAQ	ROST	Mon, Feb 9, 2015	47.25	47.60	47.01	47.31
5719	NASDAQ	ROST	Fri, Feb 6, 2015	47.70	47.82	47.31	47.49
5718	NASDAQ	ROST	Thu, Feb 5, 2015	47.19	47.92	47.14	47.47
5717	NASDAQ	ROST	Wed, Feb 4, 2015	46.93	47.69	46.89	47.37
5716	NASDAQ	ROST	Tue, Feb 3, 2015	46.19	47.31	45.97	47.30
5715	NASDAQ	ROST	Mon, Feb 2, 2015	46.01	46.08	44.73	45.93
5714	NASDAQ	ROST	Fri, Jan 30, 2015	46.72	46.96	45.64	45.86
5713	NASDAQ	ROST	Thu, Jan 29, 2015	46.78	47.31	46.42	46.82
5712	NASDAQ	ROST	Wed, Jan 28, 2015	47.45	48.00	46.81	46.83
5711	NASDAQ	ROST	Tue, Jan 27, 2015	46.39	47.36	46.00	47.17
5710	NASDAQ	ROST	Mon, Jan 26, 2015	47.32	47.69	47.03	47.62
5709	NASDAQ	ROST	Fri, Jan 23, 2015	47.25	47.59	47.01	47.33
5708	NASDAQ	ROST	Thu, Jan 22, 2015	46.09	47.39	45.76	47.13
5707	NASDAQ	ROST	Wed, Jan 21, 2015	45.87	46.18	45.57	46.09
5706	NASDAQ	ROST	Tue, Jan 20, 2015	46.57	46.65	45.53	45.90
5705	NASDAQ	ROST	Fri, Jan 16, 2015	45.41	46.51	44.88	46.45
5704	NASDAQ	ROST	Thu, Jan 15, 2015	46.01	46.91	45.53	45.57
5703	NASDAQ	ROST	Wed, Jan 14, 2015	45.91	46.67	45.69	46.32
5702	NASDAQ	ROST	Tue, Jan 13, 2015	48.41	48.89	47.22	47.43
5701	NASDAQ	ROST	Mon, Jan 12, 2015	47.73	48.06	47.34	47.92
5700	NASDAQ	ROST	Fri, Jan 9, 2015	48.51	48.52	47.39	47.60
5699	NASDAQ	ROST	Thu, Jan 8, 2015	47.96	48.48	47.78	48.47
5698	NASDAQ	ROST	Wed, Jan 7, 2015	47.13	47.85	47.05	47.84
5697	NASDAQ	ROST	Tue, Jan 6, 2015	46.94	47.54	46.44	46.92
5696	NASDAQ	ROST	Mon, Jan 5, 2015	46.87	47.12	46.51	46.83
5695	NASDAQ	ROST	Fri, Jan 2, 2015	47.42	47.66	46.57	46.87
5694	NASDAQ	ROST	Wed, Dec 31, 2014	47.21	48.10	47.12	47.13
5693	NASDAQ	ROST	Tue, Dec 30, 2014	46.73	47.15	46.55	46.96
5692	NASDAQ	ROST	Mon, Dec 29, 2014	46.52	47.35	46.52	47.05
5691	NASDAQ	ROST	Fri, Dec 26, 2014	46.60	46.94	46.48	46.71
5690	NASDAQ	ROST	Wed, Dec 24, 2014	46.82	46.90	46.32	46.36
5689	NASDAQ	ROST	Tue, Dec 23, 2014	47.25	47.29	46.62	46.66
5688	NASDAQ	ROST	Mon, Dec 22, 2014	45.76	46.62	45.40	46.58
5687	NASDAQ	ROST	Fri, Dec 19, 2014	46.31	46.65	45.36	45.51
5686	NASDAQ	ROST	Thu, Dec 18, 2014	46.06	46.36	45.42	46.36
5685	NASDAQ	ROST	Wed, Dec 17, 2014	45.05	45.45	44.58	45.39
5684	NASDAQ	ROST	Tue, Dec 16, 2014	45.96	46.37	44.98	44.99
5683	NASDAQ	ROST	Mon, Dec 15, 2014	45.72	46.19	45.36	46.03
5682	NASDAQ	ROST	Fri, Dec 12, 2014	45.01	45.91	45.01	45.29
5681	NASDAQ	ROST	Thu, Dec 11, 2014	45.52	46.04	44.65	45.41
5680	NASDAQ	ROST	Wed, Dec 10, 2014	44.87	45.44	44.51	44.65
5679	NASDAQ	ROST	Tue, Dec 9, 2014	44.70	45.09	44.47	44.93
5678	NASDAQ	ROST	Mon, Dec 8, 2014	45.10	45.55	44.99	45.11
5677	NASDAQ	ROST	Fri, Dec 5, 2014	45.70	45.91	45.14	45.35
5676	NASDAQ	ROST	Thu, Dec 4, 2014	45.38	45.71	45.24	45.53
5675	NASDAQ	ROST	Wed, Dec 3, 2014	44.74	45.54	44.65	45.43
5674	NASDAQ	ROST	Tue, Dec 2, 2014	45.23	45.50	44.66	45.14
5673	NASDAQ	ROST	Mon, Dec 1, 2014	45.63	45.68	44.99	45.08
5672	NASDAQ	ROST	Fri, Nov 28, 2014	45.08	46.00	44.75	45.74
5671	NASDAQ	ROST	Wed, Nov 26, 2014	44.78	45.00	44.65	44.89
5670	NASDAQ	ROST	Tue, Nov 25, 2014	44.70	45.09	44.47	44.65
5669	NASDAQ	ROST	Mon, Nov 24, 2014	44.88	45.13	44.09	44.52
5668	NASDAQ	ROST	Fri, Nov 21, 2014	44.65	44.78	43.84	44.65
5667	NASDAQ	ROST	Thu, Nov 20, 2014	41.18	41.77	41.03	41.61
5666	NASDAQ	ROST	Wed, Nov 19, 2014	40.62	41.15	40.62	41.08
5665	NASDAQ	ROST	Tue, Nov 18, 2014	40.00	40.79	39.74	40.64
5664	NASDAQ	ROST	Mon, Nov 17, 2014	40.68	40.97	40.50	40.67
5663	NASDAQ	ROST	Fri, Nov 14, 2014	40.91	40.91	40.43	40.69
5662	NASDAQ	ROST	Thu, Nov 13, 2014	41.50	41.55	41.19	41.23
5661	NASDAQ	ROST	Wed, Nov 12, 2014	40.86	41.52	40.79	41.40
5660	NASDAQ	ROST	Tue, Nov 11, 2014	41.20	41.37	40.84	40.97
5659	NASDAQ	ROST	Mon, Nov 10, 2014	40.66	41.19	40.63	41.16
5658	NASDAQ	ROST	Fri, Nov 7, 2014	40.99	40.99	40.58	40.71
5657	NASDAQ	ROST	Thu, Nov 6, 2014	40.00	41.01	39.83	40.94
5656	NASDAQ	ROST	Wed, Nov 5, 2014	40.46	40.55	40.06	40.39
5655	NASDAQ	ROST	Tue, Nov 4, 2014	40.57	40.62	40.11	40.22
5654	NASDAQ	ROST	Mon, Nov 3, 2014	40.37	40.71	40.24	40.62
5653	NASDAQ	ROST	Fri, Oct 31, 2014	41.00	41.00	40.12	40.36
5652	NASDAQ	ROST	Thu, Oct 30, 2014	39.94	40.53	39.77	40.42
5651	NASDAQ	ROST	Wed, Oct 29, 2014	40.15	40.35	39.82	40.04
5650	NASDAQ	ROST	Tue, Oct 28, 2014	40.24	40.31	39.70	40.16
5649	NASDAQ	ROST	Mon, Oct 27, 2014	40.25	40.38	40.03	40.31
5648	NASDAQ	ROST	Fri, Oct 24, 2014	40.15	40.27	39.79	40.25
5647	NASDAQ	ROST	Thu, Oct 23, 2014	39.71	40.56	39.71	40.04
5646	NASDAQ	ROST	Wed, Oct 22, 2014	39.87	40.18	39.65	39.70
5645	NASDAQ	ROST	Tue, Oct 21, 2014	38.51	40.09	38.51	39.79
5644	NASDAQ	ROST	Mon, Oct 20, 2014	38.27	39.24	38.25	39.20
5643	NASDAQ	ROST	Fri, Oct 17, 2014	38.53	38.77	38.01	38.60
5642	NASDAQ	ROST	Thu, Oct 16, 2014	37.59	38.47	37.59	38.36
5641	NASDAQ	ROST	Wed, Oct 15, 2014	38.46	38.82	37.82	38.23
5640	NASDAQ	ROST	Tue, Oct 14, 2014	38.73	39.06	38.47	38.92
5639	NASDAQ	ROST	Mon, Oct 13, 2014	38.59	39.15	38.33	38.44
5638	NASDAQ	ROST	Fri, Oct 10, 2014	38.17	39.12	38.09	38.77
5637	NASDAQ	ROST	Thu, Oct 9, 2014	38.27	38.46	37.87	38.09
5636	NASDAQ	ROST	Wed, Oct 8, 2014	37.63	38.35	37.56	38.22
5635	NASDAQ	ROST	Tue, Oct 7, 2014	37.71	37.84	37.38	37.55
5634	NASDAQ	ROST	Mon, Oct 6, 2014	38.56	38.60	37.77	37.90
5633	NASDAQ	ROST	Fri, Oct 3, 2014	38.02	38.68	37.91	38.49
5632	NASDAQ	ROST	Thu, Oct 2, 2014	37.51	37.99	37.36	37.91
5631	NASDAQ	ROST	Wed, Oct 1, 2014	37.59	37.77	37.40	37.50
5630	NASDAQ	ROST	Tue, Sep 30, 2014	37.61	37.87	37.45	37.79
5629	NASDAQ	ROST	Mon, Sep 29, 2014	37.68	38.00	37.51	37.73
5628	NASDAQ	ROST	Fri, Sep 26, 2014	37.35	38.06	37.30	38.01
5627	NASDAQ	ROST	Thu, Sep 25, 2014	37.56	37.76	37.13	37.42
5626	NASDAQ	ROST	Wed, Sep 24, 2014	37.08	37.97	37.01	37.86
5625	NASDAQ	ROST	Tue, Sep 23, 2014	37.34	37.41	37.05	37.08
5624	NASDAQ	ROST	Mon, Sep 22, 2014	37.60	37.86	37.29	37.30
5623	NASDAQ	ROST	Fri, Sep 19, 2014	38.00	38.09	37.53	37.75
5622	NASDAQ	ROST	Thu, Sep 18, 2014	37.80	37.95	37.70	37.84
5621	NASDAQ	ROST	Wed, Sep 17, 2014	37.82	37.90	37.52	37.75
5620	NASDAQ	ROST	Tue, Sep 16, 2014	37.47	37.88	37.38	37.75
5619	NASDAQ	ROST	Mon, Sep 15, 2014	37.73	37.88	37.45	37.48
5618	NASDAQ	ROST	Fri, Sep 12, 2014	37.65	37.83	37.34	37.58
5617	NASDAQ	ROST	Thu, Sep 11, 2014	37.56	37.77	37.54	37.74
5616	NASDAQ	ROST	Wed, Sep 10, 2014	37.80	38.10	37.54	37.65
5615	NASDAQ	ROST	Tue, Sep 9, 2014	38.22	38.22	37.59	37.76
5614	NASDAQ	ROST	Mon, Sep 8, 2014	38.00	38.43	37.73	38.13
5613	NASDAQ	ROST	Fri, Sep 5, 2014	38.31	38.42	37.85	38.42
5612	NASDAQ	ROST	Thu, Sep 4, 2014	38.06	38.52	38.04	38.44
5611	NASDAQ	ROST	Wed, Sep 3, 2014	37.94	38.26	37.73	38.06
5610	NASDAQ	ROST	Tue, Sep 2, 2014	37.72	38.04	37.65	37.89
5609	NASDAQ	ROST	Fri, Aug 29, 2014	37.31	37.83	37.31	37.71
5608	NASDAQ	ROST	Thu, Aug 28, 2014	37.50	37.72	37.05	37.62
5607	NASDAQ	ROST	Wed, Aug 27, 2014	37.32	37.77	37.18	37.58
5606	NASDAQ	ROST	Tue, Aug 26, 2014	36.91	37.44	36.91	37.18
5605	NASDAQ	ROST	Mon, Aug 25, 2014	37.18	37.25	36.76	36.91
5604	NASDAQ	ROST	Fri, Aug 22, 2014	36.13	37.22	36.10	37.19
5603	NASDAQ	ROST	Thu, Aug 21, 2014	34.98	35.08	34.46	34.63
5602	NASDAQ	ROST	Wed, Aug 20, 2014	34.51	35.00	34.34	34.94
5601	NASDAQ	ROST	Tue, Aug 19, 2014	33.68	34.73	33.68	34.66
5600	NASDAQ	ROST	Mon, Aug 18, 2014	33.07	33.37	32.92	33.31
5599	NASDAQ	ROST	Fri, Aug 15, 2014	33.26	33.29	32.59	32.78
5598	NASDAQ	ROST	Thu, Aug 14, 2014	32.77	33.08	32.69	33.05
5597	NASDAQ	ROST	Wed, Aug 13, 2014	32.88	32.93	32.40	32.70
5596	NASDAQ	ROST	Tue, Aug 12, 2014	33.25	33.32	32.91	33.01
5595	NASDAQ	ROST	Mon, Aug 11, 2014	33.29	33.38	33.12	33.16
5594	NASDAQ	ROST	Fri, Aug 8, 2014	32.47	33.58	32.47	33.38
5593	NASDAQ	ROST	Thu, Aug 7, 2014	32.62	32.73	32.25	32.32
5592	NASDAQ	ROST	Wed, Aug 6, 2014	32.08	32.77	32.08	32.47
5591	NASDAQ	ROST	Tue, Aug 5, 2014	32.38	32.66	32.15	32.33
5590	NASDAQ	ROST	Mon, Aug 4, 2014	32.30	32.52	32.18	32.45
5589	NASDAQ	ROST	Fri, Aug 1, 2014	32.25	32.46	32.13	32.35
5588	NASDAQ	ROST	Thu, Jul 31, 2014	32.16	32.44	32.16	32.20
5587	NASDAQ	ROST	Wed, Jul 30, 2014	31.98	32.43	31.98	32.39
5586	NASDAQ	ROST	Tue, Jul 29, 2014	32.07	32.19	31.87	31.94
5585	NASDAQ	ROST	Mon, Jul 28, 2014	31.71	32.11	31.68	31.98
5584	NASDAQ	ROST	Fri, Jul 25, 2014	31.68	31.88	31.68	31.73
5583	NASDAQ	ROST	Thu, Jul 24, 2014	31.49	32.00	31.48	31.82
5582	NASDAQ	ROST	Wed, Jul 23, 2014	31.41	31.55	31.26	31.50
5581	NASDAQ	ROST	Tue, Jul 22, 2014	31.50	31.63	31.29	31.30
5580	NASDAQ	ROST	Mon, Jul 21, 2014	31.50	31.66	31.31	31.39
5579	NASDAQ	ROST	Fri, Jul 18, 2014	31.12	31.79	31.04	31.66
5578	NASDAQ	ROST	Thu, Jul 17, 2014	30.96	31.27	30.92	31.10
5577	NASDAQ	ROST	Wed, Jul 16, 2014	32.29	32.55	31.06	31.08
5576	NASDAQ	ROST	Tue, Jul 15, 2014	32.48	32.77	32.45	32.64
5575	NASDAQ	ROST	Mon, Jul 14, 2014	33.03	33.17	32.49	32.53
5574	NASDAQ	ROST	Fri, Jul 11, 2014	33.13	33.33	32.79	32.90
5573	NASDAQ	ROST	Thu, Jul 10, 2014	33.41	33.52	33.22	33.30
5572	NASDAQ	ROST	Wed, Jul 9, 2014	33.64	33.90	33.48	33.88
5571	NASDAQ	ROST	Tue, Jul 8, 2014	33.33	33.55	33.15	33.47
5570	NASDAQ	ROST	Mon, Jul 7, 2014	33.53	33.63	33.26	33.31
5569	NASDAQ	ROST	Thu, Jul 3, 2014	33.53	33.73	33.53	33.58
5568	NASDAQ	ROST	Wed, Jul 2, 2014	33.37	33.62	33.25	33.49
5567	NASDAQ	ROST	Tue, Jul 1, 2014	33.27	33.30	33.00	33.26
5566	NASDAQ	ROST	Mon, Jun 30, 2014	33.05	33.31	32.95	33.07
5565	NASDAQ	ROST	Fri, Jun 27, 2014	33.00	33.09	32.80	32.90
5564	NASDAQ	ROST	Thu, Jun 26, 2014	33.13	33.19	32.73	33.01
5563	NASDAQ	ROST	Wed, Jun 25, 2014	33.47	33.54	33.08	33.17
5562	NASDAQ	ROST	Tue, Jun 24, 2014	33.85	33.88	33.36	33.38
5561	NASDAQ	ROST	Mon, Jun 23, 2014	33.90	34.02	33.72	33.99
5560	NASDAQ	ROST	Fri, Jun 20, 2014	34.07	34.29	33.94	33.97
5559	NASDAQ	ROST	Thu, Jun 19, 2014	34.10	34.21	33.83	33.92
5558	NASDAQ	ROST	Wed, Jun 18, 2014	33.71	34.15	33.65	34.07
5557	NASDAQ	ROST	Tue, Jun 17, 2014	33.48	33.71	33.38	33.62
5556	NASDAQ	ROST	Mon, Jun 16, 2014	33.46	33.57	33.33	33.48
5555	NASDAQ	ROST	Fri, Jun 13, 2014	33.38	33.60	33.26	33.56
5554	NASDAQ	ROST	Thu, Jun 12, 2014	33.60	33.62	33.27	33.39
5553	NASDAQ	ROST	Wed, Jun 11, 2014	33.82	33.84	33.44	33.70
5552	NASDAQ	ROST	Tue, Jun 10, 2014	34.33	34.35	33.83	33.84
5551	NASDAQ	ROST	Mon, Jun 9, 2014	34.56	34.95	34.33	34.36
5550	NASDAQ	ROST	Fri, Jun 6, 2014	34.44	34.60	34.28	34.54
5549	NASDAQ	ROST	Thu, Jun 5, 2014	34.25	34.45	33.75	34.35
5548	NASDAQ	ROST	Wed, Jun 4, 2014	33.97	34.32	33.94	34.31
5547	NASDAQ	ROST	Tue, Jun 3, 2014	34.07	34.20	33.93	34.11
5546	NASDAQ	ROST	Mon, Jun 2, 2014	34.24	34.35	33.94	34.18
5545	NASDAQ	ROST	Fri, May 30, 2014	34.01	34.34	33.88	34.23
5544	NASDAQ	ROST	Thu, May 29, 2014	33.88	33.89	33.53	33.88
5543	NASDAQ	ROST	Wed, May 28, 2014	34.22	34.24	33.68	33.74
5542	NASDAQ	ROST	Tue, May 27, 2014	35.30	35.30	33.73	34.15
5541	NASDAQ	ROST	Fri, May 23, 2014	34.30	34.63	33.93	34.43
5540	NASDAQ	ROST	Thu, May 22, 2014	34.05	34.37	33.89	34.05
5539	NASDAQ	ROST	Wed, May 21, 2014	33.54	34.27	33.54	34.04
5538	NASDAQ	ROST	Tue, May 20, 2014	33.90	34.01	33.47	33.56
5537	NASDAQ	ROST	Mon, May 19, 2014	34.71	34.78	34.53	34.61
5536	NASDAQ	ROST	Fri, May 16, 2014	34.28	34.79	34.28	34.77
5535	NASDAQ	ROST	Thu, May 15, 2014	34.56	34.56	33.89	34.21
5534	NASDAQ	ROST	Wed, May 14, 2014	34.57	34.76	34.44	34.51
5533	NASDAQ	ROST	Tue, May 13, 2014	34.71	34.86	34.56	34.58
5532	NASDAQ	ROST	Mon, May 12, 2014	34.60	35.05	34.60	34.83
5531	NASDAQ	ROST	Fri, May 9, 2014	34.50	34.64	34.23	34.58
5530	NASDAQ	ROST	Thu, May 8, 2014	34.00	34.65	33.95	34.53
5529	NASDAQ	ROST	Wed, May 7, 2014	33.55	33.94	33.61	33.89
5528	NASDAQ	ROST	Tue, May 6, 2014	33.82	34.01	33.77	33.83
5527	NASDAQ	ROST	Mon, May 5, 2014	33.97	34.25	33.84	34.04
5526	NASDAQ	ROST	Fri, May 2, 2014	34.48	34.69	34.15	34.19
5525	NASDAQ	ROST	Thu, May 1, 2014	34.14	34.53	33.89	34.27
5524	NASDAQ	ROST	Wed, Apr 30, 2014	34.20	34.27	33.87	34.04
5523	NASDAQ	ROST	Tue, Apr 29, 2014	34.33	34.46	33.93	34.28
5522	NASDAQ	ROST	Mon, Apr 28, 2014	34.08	34.27	33.81	34.14
5521	NASDAQ	ROST	Fri, Apr 25, 2014	34.13	34.26	33.87	33.89
5520	NASDAQ	ROST	Thu, Apr 24, 2014	34.39	34.52	34.21	34.22
5519	NASDAQ	ROST	Wed, Apr 23, 2014	34.57	34.70	34.21	34.27
5518	NASDAQ	ROST	Tue, Apr 22, 2014	34.59	34.84	34.43	34.54
5517	NASDAQ	ROST	Mon, Apr 21, 2014	34.61	34.89	34.49	34.52
5516	NASDAQ	ROST	Thu, Apr 17, 2014	34.67	34.95	34.46	34.50
5515	NASDAQ	ROST	Wed, Apr 16, 2014	34.84	34.99	34.64	34.70
5514	NASDAQ	ROST	Tue, Apr 15, 2014	34.81	35.00	34.33	34.57
5513	NASDAQ	ROST	Mon, Apr 14, 2014	34.78	34.96	34.43	34.64
5512	NASDAQ	ROST	Fri, Apr 11, 2014	34.80	34.81	34.36	34.53
5511	NASDAQ	ROST	Thu, Apr 10, 2014	35.63	35.78	34.83	34.93
5510	NASDAQ	ROST	Wed, Apr 9, 2014	35.90	36.00	35.47	35.72
5509	NASDAQ	ROST	Tue, Apr 8, 2014	35.27	35.91	35.09	35.83
5508	NASDAQ	ROST	Mon, Apr 7, 2014	36.10	36.29	35.29	35.38
5507	NASDAQ	ROST	Fri, Apr 4, 2014	36.83	36.89	36.15	36.19
5506	NASDAQ	ROST	Thu, Apr 3, 2014	36.83	37.14	36.60	36.71
5505	NASDAQ	ROST	Wed, Apr 2, 2014	36.40	36.92	36.37	36.75
5504	NASDAQ	ROST	Tue, Apr 1, 2014	36.01	36.47	35.85	36.45
5503	NASDAQ	ROST	Mon, Mar 31, 2014	36.13	36.30	35.66	35.79
5502	NASDAQ	ROST	Fri, Mar 28, 2014	35.78	36.29	35.70	36.05
5501	NASDAQ	ROST	Thu, Mar 27, 2014	35.66	35.86	35.33	35.71
5500	NASDAQ	ROST	Wed, Mar 26, 2014	35.93	36.16	35.55	35.61
5499	NASDAQ	ROST	Tue, Mar 25, 2014	36.70	36.86	35.79	35.84
5498	NASDAQ	ROST	Mon, Mar 24, 2014	37.05	37.21	36.29	36.65
5497	NASDAQ	ROST	Fri, Mar 21, 2014	36.74	37.02	36.43	36.49
5496	NASDAQ	ROST	Thu, Mar 20, 2014	36.19	36.54	36.15	36.39
5495	NASDAQ	ROST	Wed, Mar 19, 2014	36.56	36.90	36.09	36.33
5494	NASDAQ	ROST	Tue, Mar 18, 2014	37.47	37.47	36.55	36.63
5493	NASDAQ	ROST	Mon, Mar 17, 2014	36.50	37.07	36.42	37.05
5492	NASDAQ	ROST	Fri, Mar 14, 2014	36.08	36.66	36.08	36.34
5491	NASDAQ	ROST	Thu, Mar 13, 2014	36.69	36.29	36.02	36.15
5490	NASDAQ	ROST	Wed, Mar 12, 2014	36.15	36.52	35.99	36.19
5489	NASDAQ	ROST	Tue, Mar 11, 2014	36.17	36.31	35.89	36.13
5488	NASDAQ	ROST	Mon, Mar 10, 2014	36.08	36.25	35.83	36.18
5487	NASDAQ	ROST	Fri, Mar 7, 2014	36.07	36.13	35.60	36.03
5486	NASDAQ	ROST	Thu, Mar 6, 2014	35.99	36.04	35.60	35.88
5485	NASDAQ	ROST	Wed, Mar 5, 2014	36.75	36.75	35.83	35.98
5484	NASDAQ	ROST	Tue, Mar 4, 2014	36.32	36.64	36.20	36.23
5483	NASDAQ	ROST	Mon, Mar 3, 2014	36.46	36.46	35.74	36.15
5482	NASDAQ	ROST	Fri, Feb 28, 2014	36.92	36.95	35.79	36.40
5481	NASDAQ	ROST	Thu, Feb 27, 2014	36.12	36.27	35.73	36.16
5480	NASDAQ	ROST	Wed, Feb 26, 2014	35.42	36.00	35.00	35.85
5479	NASDAQ	ROST	Tue, Feb 25, 2014	34.74	35.21	34.36	35.02
5478	NASDAQ	ROST	Mon, Feb 24, 2014	33.83	34.75	33.71	34.64
5477	NASDAQ	ROST	Fri, Feb 21, 2014	34.09	34.23	33.70	33.73
5476	NASDAQ	ROST	Thu, Feb 20, 2014	33.99	34.32	33.63	33.83
5475	NASDAQ	ROST	Wed, Feb 19, 2014	34.21	34.32	33.88	33.90
5474	NASDAQ	ROST	Tue, Feb 18, 2014	34.69	34.73	34.16	34.16
5473	NASDAQ	ROST	Fri, Feb 14, 2014	34.63	34.88	34.52	34.71
5472	NASDAQ	ROST	Thu, Feb 13, 2014	35.09	35.09	34.58	34.79
5471	NASDAQ	ROST	Wed, Feb 12, 2014	35.44	35.45	34.47	34.58
5470	NASDAQ	ROST	Tue, Feb 11, 2014	34.64	35.00	34.62	34.77
5469	NASDAQ	ROST	Mon, Feb 10, 2014	35.29	35.29	34.45	34.57
5468	NASDAQ	ROST	Fri, Feb 7, 2014	34.51	34.80	34.16	34.68
5467	NASDAQ	ROST	Thu, Feb 6, 2014	33.23	34.68	33.16	34.66
5466	NASDAQ	ROST	Wed, Feb 5, 2014	32.84	33.22	32.58	33.15
5465	NASDAQ	ROST	Tue, Feb 4, 2014	33.18	33.38	32.86	32.89
5464	NASDAQ	ROST	Mon, Feb 3, 2014	33.51	34.10	32.94	32.97
5463	NASDAQ	ROST	Fri, Jan 31, 2014	33.51	34.22	33.50	33.96
5462	NASDAQ	ROST	Thu, Jan 30, 2014	34.02	34.10	33.78	33.98
5461	NASDAQ	ROST	Wed, Jan 29, 2014	33.75	34.06	33.62	33.83
5460	NASDAQ	ROST	Tue, Jan 28, 2014	34.20	34.52	33.82	33.89
5459	NASDAQ	ROST	Mon, Jan 27, 2014	34.28	34.47	33.74	34.14
5458	NASDAQ	ROST	Fri, Jan 24, 2014	33.92	34.32	33.86	33.92
5457	NASDAQ	ROST	Thu, Jan 23, 2014	34.52	34.54	33.93	34.25
5456	NASDAQ	ROST	Wed, Jan 22, 2014	35.67	35.67	34.61	34.63
5455	NASDAQ	ROST	Tue, Jan 21, 2014	35.85	35.92	35.02	35.21
5454	NASDAQ	ROST	Fri, Jan 17, 2014	36.03	36.03	35.61	35.70
5453	NASDAQ	ROST	Thu, Jan 16, 2014	36.81	36.81	35.94	36.04
5452	NASDAQ	ROST	Wed, Jan 15, 2014	36.59	36.78	36.25	36.39
5451	NASDAQ	ROST	Tue, Jan 14, 2014	36.77	36.90	36.49	36.60
5450	NASDAQ	ROST	Mon, Jan 13, 2014	37.08	37.18	36.61	36.65
5449	NASDAQ	ROST	Fri, Jan 10, 2014	37.40	37.60	37.06	37.33
5448	NASDAQ	ROST	Thu, Jan 9, 2014	36.95	37.34	36.86	37.33
5447	NASDAQ	ROST	Wed, Jan 8, 2014	36.94	36.99	36.61	36.85
5446	NASDAQ	ROST	Tue, Jan 7, 2014	37.09	37.56	36.86	36.89
5445	NASDAQ	ROST	Mon, Jan 6, 2014	37.19	37.60	37.08	37.09
5444	NASDAQ	ROST	Fri, Jan 3, 2014	37.16	37.43	37.05	37.17
5443	NASDAQ	ROST	Thu, Jan 2, 2014	37.68	37.68	37.00	37.14
5442	NASDAQ	ROST	Tue, Dec 31, 2013	37.19	37.52	37.17	37.47
5441	NASDAQ	ROST	Mon, Dec 30, 2013	36.98	37.33	36.88	37.18
5440	NASDAQ	ROST	Fri, Dec 27, 2013	37.22	37.30	36.76	36.88
5439	NASDAQ	ROST	Thu, Dec 26, 2013	37.03	37.35	37.03	37.25
5438	NASDAQ	ROST	Tue, Dec 24, 2013	37.02	37.10	36.86	37.00
5437	NASDAQ	ROST	Mon, Dec 23, 2013	37.25	37.25	36.91	36.98
5436	NASDAQ	ROST	Fri, Dec 20, 2013	36.75	37.21	36.66	37.01
5435	NASDAQ	ROST	Thu, Dec 19, 2013	36.91	36.76	36.31	36.66
5434	NASDAQ	ROST	Wed, Dec 18, 2013	36.09	36.69	35.84	36.69
5433	NASDAQ	ROST	Tue, Dec 17, 2013	36.18	36.34	35.97	35.99
5432	NASDAQ	ROST	Mon, Dec 16, 2013	36.06	36.63	36.05	36.31
5431	NASDAQ	ROST	Fri, Dec 13, 2013	35.52	35.99	35.52	35.87
5430	NASDAQ	ROST	Thu, Dec 12, 2013	35.25	35.67	35.15	35.31
5429	NASDAQ	ROST	Wed, Dec 11, 2013	35.65	35.75	35.20	35.20
5428	NASDAQ	ROST	Tue, Dec 10, 2013	35.79	35.90	35.68	35.74
5427	NASDAQ	ROST	Mon, Dec 9, 2013	36.00	36.11	35.87	35.94
5426	NASDAQ	ROST	Fri, Dec 6, 2013	36.44	36.48	35.95	36.07
5425	NASDAQ	ROST	Thu, Dec 5, 2013	36.36	36.47	36.03	36.13
5424	NASDAQ	ROST	Wed, Dec 4, 2013	35.87	36.47	35.84	36.34
5423	NASDAQ	ROST	Tue, Dec 3, 2013	37.16	37.39	36.50	36.63
5422	NASDAQ	ROST	Mon, Dec 2, 2013	37.98	38.04	37.27	37.35
5421	NASDAQ	ROST	Fri, Nov 29, 2013	38.34	38.50	38.09	38.23
5420	NASDAQ	ROST	Wed, Nov 27, 2013	39.17	39.17	38.25	38.34
5419	NASDAQ	ROST	Tue, Nov 26, 2013	37.84	38.46	37.79	38.35
5418	NASDAQ	ROST	Mon, Nov 25, 2013	38.00	38.11	37.57	37.76
5417	NASDAQ	ROST	Fri, Nov 22, 2013	37.15	38.20	36.50	37.84
5416	NASDAQ	ROST	Thu, Nov 21, 2013	40.78	40.78	39.97	40.13
5415	NASDAQ	ROST	Wed, Nov 20, 2013	40.72	40.85	40.35	40.66
5414	NASDAQ	ROST	Tue, Nov 19, 2013	40.46	40.90	40.24	40.48
5413	NASDAQ	ROST	Mon, Nov 18, 2013	40.85	41.00	40.26	40.44
5412	NASDAQ	ROST	Fri, Nov 15, 2013	40.51	40.83	40.12	40.82
5411	NASDAQ	ROST	Thu, Nov 14, 2013	39.98	40.63	39.79	40.54
5410	NASDAQ	ROST	Wed, Nov 13, 2013	39.15	40.05	39.08	40.03
5409	NASDAQ	ROST	Tue, Nov 12, 2013	39.04	39.44	39.03	39.39
5408	NASDAQ	ROST	Mon, Nov 11, 2013	39.01	39.32	38.85	39.25
5407	NASDAQ	ROST	Fri, Nov 8, 2013	38.50	39.08	38.36	39.05
5406	NASDAQ	ROST	Thu, Nov 7, 2013	38.94	39.28	38.40	38.46
5405	NASDAQ	ROST	Wed, Nov 6, 2013	38.91	39.11	38.74	38.87
5404	NASDAQ	ROST	Tue, Nov 5, 2013	39.53	39.53	38.47	38.79
5403	NASDAQ	ROST	Mon, Nov 4, 2013	38.35	38.75	38.35	38.68
5402	NASDAQ	ROST	Fri, Nov 1, 2013	38.88	39.26	38.60	38.82
5401	NASDAQ	ROST	Thu, Oct 31, 2013	38.54	38.72	38.34	38.68
5400	NASDAQ	ROST	Wed, Oct 30, 2013	38.33	38.88	38.33	38.58
5399	NASDAQ	ROST	Tue, Oct 29, 2013	38.24	38.58	38.21	38.38
5398	NASDAQ	ROST	Mon, Oct 28, 2013	38.00	38.22	37.89	38.07
5397	NASDAQ	ROST	Fri, Oct 25, 2013	37.76	37.95	37.55	37.94
5396	NASDAQ	ROST	Thu, Oct 24, 2013	37.87	37.98	37.54	37.65
5395	NASDAQ	ROST	Wed, Oct 23, 2013	37.27	37.87	37.14	37.84
5394	NASDAQ	ROST	Tue, Oct 22, 2013	37.80	37.80	37.18	37.36
5393	NASDAQ	ROST	Mon, Oct 21, 2013	36.57	37.41	36.57	37.25
5392	NASDAQ	ROST	Fri, Oct 18, 2013	37.11	37.27	36.83	37.15
5391	NASDAQ	ROST	Thu, Oct 17, 2013	36.78	36.89	36.51	36.86
5390	NASDAQ	ROST	Wed, Oct 16, 2013	36.55	36.97	36.35	36.93
5389	NASDAQ	ROST	Tue, Oct 15, 2013	36.33	36.41	36.17	36.25
5388	NASDAQ	ROST	Mon, Oct 14, 2013	36.11	36.56	36.10	36.49
5387	NASDAQ	ROST	Fri, Oct 11, 2013	35.79	36.38	35.71	36.38
5386	NASDAQ	ROST	Thu, Oct 10, 2013	35.82	36.28	35.80	36.18
5385	NASDAQ	ROST	Wed, Oct 9, 2013	35.90	35.94	35.60	35.64
5384	NASDAQ	ROST	Tue, Oct 8, 2013	35.64	36.39	34.58	35.73
5383	NASDAQ	ROST	Mon, Oct 7, 2013	36.55	36.55	36.16	36.21
5382	NASDAQ	ROST	Fri, Oct 4, 2013	36.47	36.85	36.39	36.74
5381	NASDAQ	ROST	Thu, Oct 3, 2013	36.71	36.95	36.35	36.58
5380	NASDAQ	ROST	Wed, Oct 2, 2013	36.53	37.03	36.35	37.01
5379	NASDAQ	ROST	Tue, Oct 1, 2013	36.50	36.97	36.42	36.87
5378	NASDAQ	ROST	Mon, Sep 30, 2013	35.96	36.50	35.86	36.40
5377	NASDAQ	ROST	Fri, Sep 27, 2013	36.03	36.33	35.95	36.28
5376	NASDAQ	ROST	Thu, Sep 26, 2013	35.88	36.40	35.88	36.18
5375	NASDAQ	ROST	Wed, Sep 25, 2013	36.22	36.22	35.63	35.87
5374	NASDAQ	ROST	Tue, Sep 24, 2013	35.98	36.02	35.56	35.81
5373	NASDAQ	ROST	Mon, Sep 23, 2013	35.70	35.93	35.66	35.84
5372	NASDAQ	ROST	Fri, Sep 20, 2013	36.25	36.34	35.69	35.79
5371	NASDAQ	ROST	Thu, Sep 19, 2013	36.10	36.42	36.10	36.17
5370	NASDAQ	ROST	Wed, Sep 18, 2013	35.65	36.27	35.51	36.11
5369	NASDAQ	ROST	Tue, Sep 17, 2013	35.44	35.80	35.44	35.59
5368	NASDAQ	ROST	Mon, Sep 16, 2013	35.50	35.52	35.27	35.45
5367	NASDAQ	ROST	Fri, Sep 13, 2013	35.35	35.35	34.85	35.08
5366	NASDAQ	ROST	Thu, Sep 12, 2013	35.33	35.40	35.08	35.19
5365	NASDAQ	ROST	Wed, Sep 11, 2013	35.00	35.38	34.96	35.33
5364	NASDAQ	ROST	Tue, Sep 10, 2013	34.82	34.97	34.63	34.94
5363	NASDAQ	ROST	Mon, Sep 9, 2013	34.43	34.61	34.36	34.55
5362	NASDAQ	ROST	Fri, Sep 6, 2013	34.69	34.87	34.34	34.38
5361	NASDAQ	ROST	Thu, Sep 5, 2013	34.59	34.90	34.49	34.78
5360	NASDAQ	ROST	Wed, Sep 4, 2013	34.15	34.77	34.02	34.55
5359	NASDAQ	ROST	Tue, Sep 3, 2013	34.14	34.51	33.66	34.08
5358	NASDAQ	ROST	Fri, Aug 30, 2013	33.97	33.99	33.54	33.63
5357	NASDAQ	ROST	Thu, Aug 29, 2013	33.66	34.00	33.62	33.90
5356	NASDAQ	ROST	Wed, Aug 28, 2013	34.01	34.16	33.80	33.89
5355	NASDAQ	ROST	Tue, Aug 27, 2013	34.25	34.30	33.87	33.87
5354	NASDAQ	ROST	Mon, Aug 26, 2013	35.00	35.00	34.49	34.53
5353	NASDAQ	ROST	Fri, Aug 23, 2013	35.39	35.43	34.60	34.93
5352	NASDAQ	ROST	Thu, Aug 22, 2013	33.71	35.09	33.66	34.26
5351	NASDAQ	ROST	Wed, Aug 21, 2013	33.52	33.97	33.27	33.78
5350	NASDAQ	ROST	Tue, Aug 20, 2013	33.15	33.86	33.13	33.69
5349	NASDAQ	ROST	Mon, Aug 19, 2013	32.83	33.06	32.55	32.59
5348	NASDAQ	ROST	Fri, Aug 16, 2013	32.38	32.71	32.34	32.38
5347	NASDAQ	ROST	Thu, Aug 15, 2013	33.00	33.00	32.32	32.45
5346	NASDAQ	ROST	Wed, Aug 14, 2013	33.70	33.70	33.16	33.32
5345	NASDAQ	ROST	Tue, Aug 13, 2013	33.88	34.11	33.74	33.93
5344	NASDAQ	ROST	Mon, Aug 12, 2013	33.38	33.93	33.35	33.86
5343	NASDAQ	ROST	Fri, Aug 9, 2013	33.44	33.59	33.25	33.51
5342	NASDAQ	ROST	Thu, Aug 8, 2013	33.78	33.78	33.45	33.57
5341	NASDAQ	ROST	Wed, Aug 7, 2013	33.84	33.87	33.36	33.44
5340	NASDAQ	ROST	Tue, Aug 6, 2013	34.22	34.24	33.67	33.88
5339	NASDAQ	ROST	Mon, Aug 5, 2013	34.33	34.59	34.26	34.41
5338	NASDAQ	ROST	Fri, Aug 2, 2013	34.45	34.59	34.22	34.47
5337	NASDAQ	ROST	Thu, Aug 1, 2013	33.95	34.68	33.93	34.60
5336	NASDAQ	ROST	Wed, Jul 31, 2013	33.66	33.97	33.57	33.75
5335	NASDAQ	ROST	Tue, Jul 30, 2013	33.55	33.88	33.46	33.59
5334	NASDAQ	ROST	Mon, Jul 29, 2013	33.37	33.61	33.21	33.55
5333	NASDAQ	ROST	Fri, Jul 26, 2013	33.46	33.61	33.15	33.57
5332	NASDAQ	ROST	Thu, Jul 25, 2013	33.14	33.70	33.14	33.59
5331	NASDAQ	ROST	Wed, Jul 24, 2013	33.63	33.72	33.17	33.32
5330	NASDAQ	ROST	Tue, Jul 23, 2013	33.68	33.74	33.34	33.53
5329	NASDAQ	ROST	Mon, Jul 22, 2013	33.78	33.78	33.24	33.75
5328	NASDAQ	ROST	Fri, Jul 19, 2013	33.50	33.54	33.21	33.40
5327	NASDAQ	ROST	Thu, Jul 18, 2013	33.19	33.44	33.03	33.29
5326	NASDAQ	ROST	Wed, Jul 17, 2013	33.25	33.44	32.86	33.03
5325	NASDAQ	ROST	Tue, Jul 16, 2013	33.40	33.62	33.11	33.11
5324	NASDAQ	ROST	Mon, Jul 15, 2013	33.60	33.67	33.32	33.34
5323	NASDAQ	ROST	Fri, Jul 12, 2013	33.63	33.89	33.35	33.53
5322	NASDAQ	ROST	Thu, Jul 11, 2013	33.74	33.77	33.44	33.62
5321	NASDAQ	ROST	Wed, Jul 10, 2013	33.07	33.60	33.07	33.50
5320	NASDAQ	ROST	Tue, Jul 9, 2013	33.47	33.68	33.22	33.23
5319	NASDAQ	ROST	Mon, Jul 8, 2013	33.26	33.59	33.06	33.25
5318	NASDAQ	ROST	Fri, Jul 5, 2013	32.99	33.28	32.54	33.06
5317	NASDAQ	ROST	Wed, Jul 3, 2013	32.40	32.80	32.32	32.70
5316	NASDAQ	ROST	Tue, Jul 2, 2013	32.75	32.97	32.57	32.73
5315	NASDAQ	ROST	Mon, Jul 1, 2013	32.65	32.97	32.58	32.70
5314	NASDAQ	ROST	Fri, Jun 28, 2013	32.22	32.87	32.22	32.41
5313	NASDAQ	ROST	Thu, Jun 27, 2013	32.06	32.62	32.06	32.40
5312	NASDAQ	ROST	Wed, Jun 26, 2013	32.09	32.36	31.86	31.86
5311	NASDAQ	ROST	Tue, Jun 25, 2013	31.95	32.19	31.50	31.92
5310	NASDAQ	ROST	Mon, Jun 24, 2013	31.77	31.93	31.33	31.65
5309	NASDAQ	ROST	Fri, Jun 21, 2013	31.93	32.10	31.47	31.90
5308	NASDAQ	ROST	Thu, Jun 20, 2013	31.88	31.94	31.52	31.70
5307	NASDAQ	ROST	Wed, Jun 19, 2013	32.58	32.86	32.07	32.12
5306	NASDAQ	ROST	Tue, Jun 18, 2013	32.18	32.73	32.17	32.66
5305	NASDAQ	ROST	Mon, Jun 17, 2013	32.71	32.71	31.99	32.27
5304	NASDAQ	ROST	Fri, Jun 14, 2013	32.67	32.98	32.11	32.43
5303	NASDAQ	ROST	Thu, Jun 13, 2013	32.10	32.83	31.96	32.67
5302	NASDAQ	ROST	Wed, Jun 12, 2013	32.12	32.19	31.68	31.77
5301	NASDAQ	ROST	Tue, Jun 11, 2013	32.01	32.25	31.75	31.92
5300	NASDAQ	ROST	Mon, Jun 10, 2013	32.48	32.60	32.19	32.39
5299	NASDAQ	ROST	Fri, Jun 7, 2013	32.07	32.48	31.84	32.44
5298	NASDAQ	ROST	Thu, Jun 6, 2013	32.05	32.08	31.37	31.83
5297	NASDAQ	ROST	Wed, Jun 5, 2013	32.32	32.49	31.78	31.98
5296	NASDAQ	ROST	Tue, Jun 4, 2013	32.35	32.57	32.13	32.33
5295	NASDAQ	ROST	Mon, Jun 3, 2013	32.22	32.41	31.79	32.41
5294	NASDAQ	ROST	Fri, May 31, 2013	32.18	32.91	31.86	32.16
5293	NASDAQ	ROST	Thu, May 30, 2013	32.68	32.86	32.32	32.34
5292	NASDAQ	ROST	Wed, May 29, 2013	32.86	33.00	32.40	32.57
5291	NASDAQ	ROST	Tue, May 28, 2013	33.12	33.22	32.93	33.12
5290	NASDAQ	ROST	Fri, May 24, 2013	32.66	33.09	32.16	32.92
5289	NASDAQ	ROST	Thu, May 23, 2013	32.62	32.71	32.15	32.54
5288	NASDAQ	ROST	Wed, May 22, 2013	33.15	33.24	32.40	32.60
5287	NASDAQ	ROST	Tue, May 21, 2013	32.62	33.18	32.47	33.09
5286	NASDAQ	ROST	Mon, May 20, 2013	32.52	32.75	32.32	32.56
5285	NASDAQ	ROST	Fri, May 17, 2013	32.59	32.84	32.45	32.80
5284	NASDAQ	ROST	Thu, May 16, 2013	32.91	33.06	32.34	32.44
5283	NASDAQ	ROST	Wed, May 15, 2013	32.94	33.11	32.60	33.11
5282	NASDAQ	ROST	Tue, May 14, 2013	32.50	33.09	32.48	32.87
5281	NASDAQ	ROST	Mon, May 13, 2013	32.91	32.91	32.41	32.48
5280	NASDAQ	ROST	Fri, May 10, 2013	32.97	33.06	32.61	32.93
5279	NASDAQ	ROST	Thu, May 9, 2013	33.00	33.30	32.71	32.87
5278	NASDAQ	ROST	Wed, May 8, 2013	33.17	33.25	32.82	33.07
5277	NASDAQ	ROST	Tue, May 7, 2013	32.72	33.25	32.56	33.25
5276	NASDAQ	ROST	Mon, May 6, 2013	32.88	32.97	32.39	32.60
5275	NASDAQ	ROST	Fri, May 3, 2013	32.64	33.00	32.51	32.85
5274	NASDAQ	ROST	Thu, May 2, 2013	32.50	32.63	32.12	32.33
5273	NASDAQ	ROST	Wed, May 1, 2013	32.98	33.06	32.42	32.50
5272	NASDAQ	ROST	Tue, Apr 30, 2013	32.96	33.06	32.69	33.04
5271	NASDAQ	ROST	Mon, Apr 29, 2013	32.63	32.99	32.60	32.86
5270	NASDAQ	ROST	Fri, Apr 26, 2013	32.48	32.70	32.38	32.56
5269	NASDAQ	ROST	Thu, Apr 25, 2013	31.98	32.59	31.89	32.52
5268	NASDAQ	ROST	Wed, Apr 24, 2013	31.83	32.24	31.71	31.81
5267	NASDAQ	ROST	Tue, Apr 23, 2013	31.86	32.17	31.55	31.85
5266	NASDAQ	ROST	Mon, Apr 22, 2013	31.50	31.62	31.15	31.50
5265	NASDAQ	ROST	Fri, Apr 19, 2013	31.24	31.54	31.22	31.43
5264	NASDAQ	ROST	Thu, Apr 18, 2013	31.64	31.64	31.02	31.26
5263	NASDAQ	ROST	Wed, Apr 17, 2013	31.65	31.92	31.32	31.50
5262	NASDAQ	ROST	Tue, Apr 16, 2013	31.68	31.93	31.55	31.90
5261	NASDAQ	ROST	Mon, Apr 15, 2013	31.73	32.24	31.45	31.54
5260	NASDAQ	ROST	Fri, Apr 12, 2013	32.01	32.41	31.70	32.34
5259	NASDAQ	ROST	Thu, Apr 11, 2013	31.51	32.50	31.48	31.90
5258	NASDAQ	ROST	Wed, Apr 10, 2013	29.84	30.13	29.81	30.12
5257	NASDAQ	ROST	Tue, Apr 9, 2013	29.62	29.99	29.30	29.81
5256	NASDAQ	ROST	Mon, Apr 8, 2013	29.57	29.69	29.46	29.66
5255	NASDAQ	ROST	Fri, Apr 5, 2013	29.60	29.79	29.48	29.66
5254	NASDAQ	ROST	Thu, Apr 4, 2013	29.69	30.16	29.65	30.04
5253	NASDAQ	ROST	Wed, Apr 3, 2013	29.72	30.08	29.43	29.63
5252	NASDAQ	ROST	Tue, Apr 2, 2013	30.00	30.07	29.65	29.71
5251	NASDAQ	ROST	Mon, Apr 1, 2013	30.25	30.30	29.84	29.92
5250	NASDAQ	ROST	Thu, Mar 28, 2013	30.06	30.34	29.84	30.31
5249	NASDAQ	ROST	Wed, Mar 27, 2013	29.45	30.14	29.42	30.03
5248	NASDAQ	ROST	Tue, Mar 26, 2013	29.72	29.99	29.60	29.72
5247	NASDAQ	ROST	Mon, Mar 25, 2013	29.58	29.78	29.43	29.52
5246	NASDAQ	ROST	Fri, Mar 22, 2013	28.92	29.80	28.80	29.61
5245	NASDAQ	ROST	Thu, Mar 21, 2013	28.13	29.20	27.78	29.03
5244	NASDAQ	ROST	Wed, Mar 20, 2013	27.94	28.12	27.71	28.09
5243	NASDAQ	ROST	Tue, Mar 19, 2013	27.99	28.05	27.54	27.73
5242	NASDAQ	ROST	Mon, Mar 18, 2013	27.78	28.13	27.71	28.02
5241	NASDAQ	ROST	Fri, Mar 15, 2013	27.83	28.39	27.82	28.14
5240	NASDAQ	ROST	Thu, Mar 14, 2013	27.74	28.15	27.68	27.94
5239	NASDAQ	ROST	Wed, Mar 13, 2013	28.05	28.15	27.56	27.65
5238	NASDAQ	ROST	Tue, Mar 12, 2013	28.09	28.24	27.87	27.95
5237	NASDAQ	ROST	Mon, Mar 11, 2013	28.01	28.29	27.93	28.09
5236	NASDAQ	ROST	Fri, Mar 8, 2013	27.88	28.41	27.75	28.10
5235	NASDAQ	ROST	Thu, Mar 7, 2013	29.81	29.81	27.43	27.62
5234	NASDAQ	ROST	Wed, Mar 6, 2013	29.62	29.87	29.50	29.85
5233	NASDAQ	ROST	Tue, Mar 5, 2013	29.49	29.80	29.33	29.68
5232	NASDAQ	ROST	Mon, Mar 4, 2013	28.86	29.49	28.75	29.45
5231	NASDAQ	ROST	Fri, Mar 1, 2013	28.95	29.12	28.61	29.07
5230	NASDAQ	ROST	Thu, Feb 28, 2013	28.87	29.28	28.79	29.00
5229	NASDAQ	ROST	Wed, Feb 27, 2013	28.13	28.96	28.09	28.78
5228	NASDAQ	ROST	Tue, Feb 26, 2013	28.29	28.54	28.09	28.12
5227	NASDAQ	ROST	Mon, Feb 25, 2013	29.21	29.24	28.27	28.28
5226	NASDAQ	ROST	Fri, Feb 22, 2013	28.94	29.16	28.47	29.08
5225	NASDAQ	ROST	Thu, Feb 21, 2013	29.34	29.39	28.85	28.87
5224	NASDAQ	ROST	Wed, Feb 20, 2013	29.90	30.00	29.31	29.35
5223	NASDAQ	ROST	Tue, Feb 19, 2013	30.05	30.05	29.57	29.97
5222	NASDAQ	ROST	Fri, Feb 15, 2013	30.21	30.39	29.55	29.96
5221	NASDAQ	ROST	Thu, Feb 14, 2013	30.13	30.36	30.01	30.19
5220	NASDAQ	ROST	Wed, Feb 13, 2013	30.40	30.67	30.20	30.22
5219	NASDAQ	ROST	Tue, Feb 12, 2013	30.49	30.50	30.09	30.33
5218	NASDAQ	ROST	Mon, Feb 11, 2013	30.40	30.53	30.20	30.43
5217	NASDAQ	ROST	Fri, Feb 8, 2013	30.40	30.86	30.23	30.53
5216	NASDAQ	ROST	Thu, Feb 7, 2013	29.37	31.04	29.37	30.15
5215	NASDAQ	ROST	Wed, Feb 6, 2013	29.68	29.87	29.29	29.56
5214	NASDAQ	ROST	Tue, Feb 5, 2013	29.35	29.98	29.30	29.80
5213	NASDAQ	ROST	Mon, Feb 4, 2013	29.60	29.92	29.26	29.30
5212	NASDAQ	ROST	Fri, Feb 1, 2013	30.09	30.09	29.66	29.72
5211	NASDAQ	ROST	Thu, Jan 31, 2013	29.94	29.98	29.60	29.85
5210	NASDAQ	ROST	Wed, Jan 30, 2013	29.64	30.07	29.60	29.94
5209	NASDAQ	ROST	Tue, Jan 29, 2013	30.16	30.22	29.68	29.71
5208	NASDAQ	ROST	Mon, Jan 28, 2013	30.61	30.64	30.07	30.16
5207	NASDAQ	ROST	Fri, Jan 25, 2013	30.63	30.68	30.38	30.55
5206	NASDAQ	ROST	Thu, Jan 24, 2013	30.10	30.63	30.04	30.58
5205	NASDAQ	ROST	Wed, Jan 23, 2013	29.37	29.64	29.35	29.55
5204	NASDAQ	ROST	Tue, Jan 22, 2013	29.06	29.59	28.85	29.44
5203	NASDAQ	ROST	Fri, Jan 18, 2013	29.04	29.12	28.76	29.11
5202	NASDAQ	ROST	Thu, Jan 17, 2013	28.76	29.25	28.76	29.14
5201	NASDAQ	ROST	Wed, Jan 16, 2013	28.89	28.96	28.63	28.79
5200	NASDAQ	ROST	Tue, Jan 15, 2013	28.06	29.03	28.03	29.00
5199	NASDAQ	ROST	Mon, Jan 14, 2013	28.28	28.45	28.06	28.13
5198	NASDAQ	ROST	Fri, Jan 11, 2013	28.66	28.76	28.24	28.29
5197	NASDAQ	ROST	Thu, Jan 10, 2013	28.48	28.71	28.19	28.65
5196	NASDAQ	ROST	Wed, Jan 9, 2013	28.94	29.17	28.26	28.45
5195	NASDAQ	ROST	Tue, Jan 8, 2013	28.64	28.85	28.39	28.41
5194	NASDAQ	ROST	Mon, Jan 7, 2013	28.85	28.98	28.62	28.78
5193	NASDAQ	ROST	Fri, Jan 4, 2013	29.40	29.41	28.88	28.98
5192	NASDAQ	ROST	Thu, Jan 3, 2013	28.37	29.56	28.35	29.39
5191	NASDAQ	ROST	Wed, Jan 2, 2013	27.14	27.28	26.52	27.22
5190	NASDAQ	ROST	Mon, Dec 31, 2012	26.48	27.12	26.45	27.05
5189	NASDAQ	ROST	Fri, Dec 28, 2012	26.46	26.96	26.45	26.61
5188	NASDAQ	ROST	Thu, Dec 27, 2012	26.25	26.64	26.01	26.57
5187	NASDAQ	ROST	Wed, Dec 26, 2012	26.85	26.95	26.17	26.20
5186	NASDAQ	ROST	Mon, Dec 24, 2012	26.87	26.96	26.63	26.89
5185	NASDAQ	ROST	Fri, Dec 21, 2012	26.30	27.10	26.08	26.97
5184	NASDAQ	ROST	Thu, Dec 20, 2012	27.03	27.11	26.47	26.63
5183	NASDAQ	ROST	Wed, Dec 19, 2012	27.13	27.77	26.77	26.90
5182	NASDAQ	ROST	Tue, Dec 18, 2012	27.43	27.45	27.11	27.21
5181	NASDAQ	ROST	Mon, Dec 17, 2012	26.65	27.35	26.61	27.33
5180	NASDAQ	ROST	Fri, Dec 14, 2012	26.67	26.84	26.57	26.60
5179	NASDAQ	ROST	Thu, Dec 13, 2012	27.21	27.40	26.75	26.77
5178	NASDAQ	ROST	Wed, Dec 12, 2012	27.39	27.49	26.96	27.21
5177	NASDAQ	ROST	Tue, Dec 11, 2012	27.78	27.87	27.29	27.35
5176	NASDAQ	ROST	Mon, Dec 10, 2012	27.81	27.98	27.63	27.64
5175	NASDAQ	ROST	Fri, Dec 7, 2012	27.69	27.85	27.57	27.75
5174	NASDAQ	ROST	Thu, Dec 6, 2012	27.58	27.78	27.42	27.61
5173	NASDAQ	ROST	Wed, Dec 5, 2012	27.86	27.97	27.52	27.68
5172	NASDAQ	ROST	Tue, Dec 4, 2012	28.24	28.37	27.70	27.71
5171	NASDAQ	ROST	Mon, Dec 3, 2012	28.71	28.81	28.16	28.19
5170	NASDAQ	ROST	Fri, Nov 30, 2012	28.81	28.85	28.46	28.54
5169	NASDAQ	ROST	Thu, Nov 29, 2012	28.78	28.94	28.59	28.79
5168	NASDAQ	ROST	Wed, Nov 28, 2012	28.54	28.82	28.26	28.79
5167	NASDAQ	ROST	Tue, Nov 27, 2012	28.70	28.84	28.35	28.53
5166	NASDAQ	ROST	Mon, Nov 26, 2012	27.96	28.43	27.90	28.42
5165	NASDAQ	ROST	Fri, Nov 23, 2012	27.99	28.02	27.75	27.96
5164	NASDAQ	ROST	Wed, Nov 21, 2012	27.74	27.96	27.68	27.80
5163	NASDAQ	ROST	Tue, Nov 20, 2012	27.76	27.91	27.27	27.66
5162	NASDAQ	ROST	Mon, Nov 19, 2012	27.06	27.80	27.02	27.78
5161	NASDAQ	ROST	Fri, Nov 16, 2012	26.99	27.21	26.70	26.87
5160	NASDAQ	ROST	Thu, Nov 15, 2012	26.92	27.33	26.13	27.22
5159	NASDAQ	ROST	Wed, Nov 14, 2012	28.40	28.48	27.53	27.57
5158	NASDAQ	ROST	Tue, Nov 13, 2012	27.57	28.52	27.53	28.29
5157	NASDAQ	ROST	Mon, Nov 12, 2012	27.63	27.73	27.48	27.60
5156	NASDAQ	ROST	Fri, Nov 9, 2012	27.71	27.86	27.41	27.61
5155	NASDAQ	ROST	Thu, Nov 8, 2012	28.05	28.33	27.77	27.84
5154	NASDAQ	ROST	Wed, Nov 7, 2012	28.41	28.71	28.10	28.13
5153	NASDAQ	ROST	Tue, Nov 6, 2012	28.88	28.94	28.57	28.68
5152	NASDAQ	ROST	Mon, Nov 5, 2012	28.50	28.98	28.35	28.92
5151	NASDAQ	ROST	Fri, Nov 2, 2012	28.75	28.93	28.34	28.44
5150	NASDAQ	ROST	Thu, Nov 1, 2012	29.88	29.88	28.06	28.57
5149	NASDAQ	ROST	Wed, Oct 31, 2012	30.40	30.58	30.04	30.48
5148	NASDAQ	ROST	Fri, Oct 26, 2012	30.45	30.54	30.21	30.46
5147	NASDAQ	ROST	Thu, Oct 25, 2012	30.61	30.79	30.04	30.33
5146	NASDAQ	ROST	Wed, Oct 24, 2012	30.81	30.83	30.37	30.50
5145	NASDAQ	ROST	Tue, Oct 23, 2012	29.85	30.81	29.70	30.68
5144	NASDAQ	ROST	Mon, Oct 22, 2012	30.80	30.98	29.94	30.16
5143	NASDAQ	ROST	Fri, Oct 19, 2012	31.32	31.36	30.77	30.94
5142	NASDAQ	ROST	Thu, Oct 18, 2012	31.01	31.48	30.92	31.31
5141	NASDAQ	ROST	Wed, Oct 17, 2012	31.52	31.59	30.66	30.91
5140	NASDAQ	ROST	Tue, Oct 16, 2012	30.90	31.63	30.90	31.52
5139	NASDAQ	ROST	Mon, Oct 15, 2012	30.87	31.20	30.85	31.14
5138	NASDAQ	ROST	Fri, Oct 12, 2012	31.13	31.18	30.79	30.87
5137	NASDAQ	ROST	Thu, Oct 11, 2012	32.33	32.37	31.08	31.09
5136	NASDAQ	ROST	Wed, Oct 10, 2012	31.88	32.38	31.87	32.09
5135	NASDAQ	ROST	Tue, Oct 9, 2012	32.50	32.77	31.88	31.89
5134	NASDAQ	ROST	Mon, Oct 8, 2012	32.90	33.12	32.58	32.64
5133	NASDAQ	ROST	Fri, Oct 5, 2012	32.99	33.32	32.84	33.05
5132	NASDAQ	ROST	Thu, Oct 4, 2012	33.45	33.53	32.35	32.70
5131	NASDAQ	ROST	Wed, Oct 3, 2012	33.09	33.44	33.04	33.34
5130	NASDAQ	ROST	Tue, Oct 2, 2012	33.36	33.42	32.76	32.97
5129	NASDAQ	ROST	Mon, Oct 1, 2012	32.28	33.15	32.19	33.08
5128	NASDAQ	ROST	Fri, Sep 28, 2012	31.86	32.35	31.26	32.30
5127	NASDAQ	ROST	Thu, Sep 27, 2012	32.40	32.60	32.13	32.45
5126	NASDAQ	ROST	Wed, Sep 26, 2012	32.31	32.52	32.22	32.39
5125	NASDAQ	ROST	Tue, Sep 25, 2012	33.07	33.07	32.36	32.37
5124	NASDAQ	ROST	Mon, Sep 24, 2012	32.64	33.23	32.64	32.93
5123	NASDAQ	ROST	Fri, Sep 21, 2012	33.58	33.58	32.95	32.96
5122	NASDAQ	ROST	Thu, Sep 20, 2012	32.84	33.59	32.70	33.53
5121	NASDAQ	ROST	Wed, Sep 19, 2012	32.94	33.00	32.48	32.85
5120	NASDAQ	ROST	Tue, Sep 18, 2012	33.64	33.66	32.84	32.88
5119	NASDAQ	ROST	Mon, Sep 17, 2012	33.88	33.92	33.58	33.68
5118	NASDAQ	ROST	Fri, Sep 14, 2012	34.00	34.05	33.63	34.02
5117	NASDAQ	ROST	Thu, Sep 13, 2012	33.48	34.00	33.35	33.92
5116	NASDAQ	ROST	Wed, Sep 12, 2012	33.27	33.55	33.19	33.35
5115	NASDAQ	ROST	Tue, Sep 11, 2012	33.32	33.46	33.09	33.14
5114	NASDAQ	ROST	Mon, Sep 10, 2012	33.95	33.96	33.40	33.44
5113	NASDAQ	ROST	Fri, Sep 7, 2012	34.71	34.80	33.91	34.07
5112	NASDAQ	ROST	Thu, Sep 6, 2012	34.39	34.69	34.27	34.63
5111	NASDAQ	ROST	Wed, Sep 5, 2012	34.67	34.85	34.11	34.14
5110	NASDAQ	ROST	Tue, Sep 4, 2012	34.57	34.84	34.55	34.74
5109	NASDAQ	ROST	Fri, Aug 31, 2012	34.96	35.04	34.51	34.60
5108	NASDAQ	ROST	Thu, Aug 30, 2012	34.83	35.18	34.69	34.71
5107	NASDAQ	ROST	Wed, Aug 29, 2012	34.83	35.04	34.69	34.99
5106	NASDAQ	ROST	Tue, Aug 28, 2012	34.78	34.99	34.68	34.79
5105	NASDAQ	ROST	Mon, Aug 27, 2012	34.95	35.00	34.60	34.83
5104	NASDAQ	ROST	Fri, Aug 24, 2012	34.53	35.00	34.52	34.95
5103	NASDAQ	ROST	Thu, Aug 23, 2012	34.77	34.82	34.48	34.59
5102	NASDAQ	ROST	Wed, Aug 22, 2012	34.70	35.03	34.70	34.88
5101	NASDAQ	ROST	Tue, Aug 21, 2012	34.96	35.03	34.70	34.81
5100	NASDAQ	ROST	Mon, Aug 20, 2012	35.22	35.41	34.77	34.85
5099	NASDAQ	ROST	Fri, Aug 17, 2012	34.36	34.93	33.90	34.74
5098	NASDAQ	ROST	Thu, Aug 16, 2012	33.71	34.80	33.41	34.23
5097	NASDAQ	ROST	Wed, Aug 15, 2012	33.91	34.42	33.89	34.25
5096	NASDAQ	ROST	Tue, Aug 14, 2012	34.07	34.20	33.51	33.77
5095	NASDAQ	ROST	Mon, Aug 13, 2012	33.86	33.88	33.45	33.84
5094	NASDAQ	ROST	Fri, Aug 10, 2012	33.88	33.88	33.27	33.58
5093	NASDAQ	ROST	Thu, Aug 9, 2012	34.09	34.20	33.55	33.90
5092	NASDAQ	ROST	Wed, Aug 8, 2012	33.95	34.25	33.95	34.15
5091	NASDAQ	ROST	Tue, Aug 7, 2012	34.14	34.25	33.93	34.05
5090	NASDAQ	ROST	Mon, Aug 6, 2012	34.04	34.16	33.73	33.91
5089	NASDAQ	ROST	Fri, Aug 3, 2012	33.54	34.12	33.51	34.06
5088	NASDAQ	ROST	Thu, Aug 2, 2012	33.03	33.45	32.76	33.14
5087	NASDAQ	ROST	Wed, Aug 1, 2012	33.46	33.46	32.87	33.06
5086	NASDAQ	ROST	Tue, Jul 31, 2012	33.55	33.66	33.15	33.22
5085	NASDAQ	ROST	Mon, Jul 30, 2012	33.60	33.76	33.43	33.56
5084	NASDAQ	ROST	Fri, Jul 27, 2012	33.50	33.95	33.34	33.63
5083	NASDAQ	ROST	Thu, Jul 26, 2012	33.00	33.55	32.75	33.26
5082	NASDAQ	ROST	Wed, Jul 25, 2012	33.33	33.59	33.09	33.34
5081	NASDAQ	ROST	Tue, Jul 24, 2012	33.52	33.63	33.02	33.21
5080	NASDAQ	ROST	Mon, Jul 23, 2012	33.26	33.55	32.83	33.45
5079	NASDAQ	ROST	Fri, Jul 20, 2012	34.15	34.39	33.56	33.71
5078	NASDAQ	ROST	Thu, Jul 19, 2012	34.63	34.70	33.93	34.27
5077	NASDAQ	ROST	Wed, Jul 18, 2012	34.50	35.02	34.41	34.62
5076	NASDAQ	ROST	Tue, Jul 17, 2012	34.37	34.78	34.15	34.62
5075	NASDAQ	ROST	Mon, Jul 16, 2012	34.01	34.50	33.89	34.26
5074	NASDAQ	ROST	Fri, Jul 13, 2012	33.77	34.33	33.65	34.11
5073	NASDAQ	ROST	Thu, Jul 12, 2012	33.23	33.95	33.12	33.82
5072	NASDAQ	ROST	Wed, Jul 11, 2012	33.46	33.52	33.11	33.36
5071	NASDAQ	ROST	Tue, Jul 10, 2012	33.54	33.86	33.34	33.44
5070	NASDAQ	ROST	Mon, Jul 9, 2012	33.55	33.75	33.35	33.45
5069	NASDAQ	ROST	Fri, Jul 6, 2012	33.64	33.78	33.26	33.56
5068	NASDAQ	ROST	Thu, Jul 5, 2012	32.00	33.71	32.00	33.60
5067	NASDAQ	ROST	Tue, Jul 3, 2012	31.62	31.64	31.14	31.39
5066	NASDAQ	ROST	Mon, Jul 2, 2012	31.26	32.11	31.26	31.61
5065	NASDAQ	ROST	Fri, Jun 29, 2012	31.33	31.47	30.80	31.24
5064	NASDAQ	ROST	Thu, Jun 28, 2012	31.51	31.58	29.88	30.84
5063	NASDAQ	ROST	Wed, Jun 27, 2012	33.26	33.26	31.55	31.85
5062	NASDAQ	ROST	Tue, Jun 26, 2012	32.73	33.25	32.68	33.12
5061	NASDAQ	ROST	Mon, Jun 25, 2012	33.03	33.12	32.58	32.71
5060	NASDAQ	ROST	Fri, Jun 22, 2012	33.20	33.35	32.81	33.24
5059	NASDAQ	ROST	Thu, Jun 21, 2012	33.76	33.88	32.96	33.08
5058	NASDAQ	ROST	Wed, Jun 20, 2012	34.09	34.09	33.41	33.77
5057	NASDAQ	ROST	Tue, Jun 19, 2012	34.35	34.73	33.84	33.96
5056	NASDAQ	ROST	Mon, Jun 18, 2012	33.42	34.15	33.15	34.10
5055	NASDAQ	ROST	Fri, Jun 15, 2012	32.78	33.38	32.75	33.30
5054	NASDAQ	ROST	Thu, Jun 14, 2012	32.29	33.03	32.21	32.76
5053	NASDAQ	ROST	Wed, Jun 13, 2012	32.50	32.60	32.05	32.12
5052	NASDAQ	ROST	Tue, Jun 12, 2012	32.03	32.54	31.90	32.52
5051	NASDAQ	ROST	Mon, Jun 11, 2012	32.61	32.68	31.85	31.88
5050	NASDAQ	ROST	Fri, Jun 8, 2012	31.45	32.27	31.45	32.25
5049	NASDAQ	ROST	Thu, Jun 7, 2012	32.24	32.25	31.40	31.46
5048	NASDAQ	ROST	Wed, Jun 6, 2012	31.26	31.92	31.26	31.88
5047	NASDAQ	ROST	Tue, Jun 5, 2012	30.90	31.25	30.71	31.16
5046	NASDAQ	ROST	Mon, Jun 4, 2012	30.74	31.12	30.55	30.98
5045	NASDAQ	ROST	Fri, Jun 1, 2012	31.28	31.37	30.56	30.80
5044	NASDAQ	ROST	Thu, May 31, 2012	31.21	31.85	31.08	31.62
5043	NASDAQ	ROST	Wed, May 30, 2012	31.30	31.45	31.08	31.28
5042	NASDAQ	ROST	Tue, May 29, 2012	31.43	31.72	31.09	31.48
5041	NASDAQ	ROST	Fri, May 25, 2012	31.28	31.43	30.98	31.24
5040	NASDAQ	ROST	Thu, May 24, 2012	31.00	31.33	30.88	31.21
5039	NASDAQ	ROST	Wed, May 23, 2012	30.59	31.10	30.42	31.01
5038	NASDAQ	ROST	Tue, May 22, 2012	30.19	30.95	30.14	30.63
5037	NASDAQ	ROST	Mon, May 21, 2012	29.93	30.20	28.69	30.18
5036	NASDAQ	ROST	Fri, May 18, 2012	30.28	30.84	30.18	30.33
5035	NASDAQ	ROST	Thu, May 17, 2012	31.25	31.87	30.30	30.32
5034	NASDAQ	ROST	Wed, May 16, 2012	30.75	31.26	30.69	31.11
5033	NASDAQ	ROST	Tue, May 15, 2012	30.21	31.03	30.20	30.59
5032	NASDAQ	ROST	Mon, May 14, 2012	30.66	30.81	30.27	30.27
5031	NASDAQ	ROST	Fri, May 11, 2012	30.81	31.14	30.75	30.80
5030	NASDAQ	ROST	Thu, May 10, 2012	30.89	31.20	30.60	30.90
5029	NASDAQ	ROST	Wed, May 9, 2012	30.24	30.95	30.10	30.59
5028	NASDAQ	ROST	Tue, May 8, 2012	30.88	31.00	29.96	30.49
5027	NASDAQ	ROST	Mon, May 7, 2012	31.16	31.65	30.96	31.12
5026	NASDAQ	ROST	Fri, May 4, 2012	31.65	31.94	31.19	31.22
5025	NASDAQ	ROST	Thu, May 3, 2012	31.88	32.40	31.69	31.86
5024	NASDAQ	ROST	Wed, May 2, 2012	31.19	31.97	31.08	31.93
5023	NASDAQ	ROST	Tue, May 1, 2012	30.79	31.54	30.75	31.23
5022	NASDAQ	ROST	Mon, Apr 30, 2012	31.10	31.10	30.53	30.75
5021	NASDAQ	ROST	Fri, Apr 27, 2012	30.75	31.28	30.64	31.11
5020	NASDAQ	ROST	Thu, Apr 26, 2012	30.15	30.74	30.04	30.59
5019	NASDAQ	ROST	Wed, Apr 25, 2012	29.80	30.25	29.76	30.25
5018	NASDAQ	ROST	Tue, Apr 24, 2012	29.89	30.07	29.36	29.66
5017	NASDAQ	ROST	Mon, Apr 23, 2012	29.90	29.91	29.50	29.85
5016	NASDAQ	ROST	Fri, Apr 20, 2012	30.11	30.16	29.87	30.02
5015	NASDAQ	ROST	Thu, Apr 19, 2012	30.09	30.25	29.79	29.96
5014	NASDAQ	ROST	Wed, Apr 18, 2012	29.78	30.27	29.68	30.17
5013	NASDAQ	ROST	Tue, Apr 17, 2012	29.70	29.99	29.49	29.85
5012	NASDAQ	ROST	Mon, Apr 16, 2012	29.56	29.64	29.22	29.61
5011	NASDAQ	ROST	Fri, Apr 13, 2012	29.54	29.82	29.39	29.53
5010	NASDAQ	ROST	Thu, Apr 12, 2012	29.24	29.80	29.16	29.53
5009	NASDAQ	ROST	Wed, Apr 11, 2012	28.77	29.19	28.70	29.08
5008	NASDAQ	ROST	Tue, Apr 10, 2012	29.41	29.55	28.48	28.60
5007	NASDAQ	ROST	Mon, Apr 9, 2012	29.47	29.70	29.27	29.60
5006	NASDAQ	ROST	Thu, Apr 5, 2012	29.72	30.01	29.16	29.91
5005	NASDAQ	ROST	Wed, Apr 4, 2012	29.05	29.30	29.00	29.19
5004	NASDAQ	ROST	Tue, Apr 3, 2012	29.23	29.41	29.05	29.20
5003	NASDAQ	ROST	Mon, Apr 2, 2012	29.11	29.42	29.11	29.27
5002	NASDAQ	ROST	Fri, Mar 30, 2012	29.50	29.51	28.98	29.05
5001	NASDAQ	ROST	Thu, Mar 29, 2012	29.66	29.66	29.19	29.38
5000	NASDAQ	ROST	Wed, Mar 28, 2012	29.50	29.68	29.16	29.67
4999	NASDAQ	ROST	Tue, Mar 27, 2012	29.45	29.53	29.29	29.50
4998	NASDAQ	ROST	Mon, Mar 26, 2012	28.77	29.39	28.76	29.38
4997	NASDAQ	ROST	Fri, Mar 23, 2012	28.50	28.60	28.06	28.56
4996	NASDAQ	ROST	Thu, Mar 22, 2012	28.44	28.67	28.38	28.62
4995	NASDAQ	ROST	Wed, Mar 21, 2012	28.50	28.80	28.39	28.69
4994	NASDAQ	ROST	Tue, Mar 20, 2012	27.83	28.56	27.79	28.42
4993	NASDAQ	ROST	Mon, Mar 19, 2012	27.81	28.06	27.76	27.86
4992	NASDAQ	ROST	Fri, Mar 16, 2012	28.09	28.43	27.79	27.90
4991	NASDAQ	ROST	Thu, Mar 15, 2012	28.10	28.36	27.36	28.18
4990	NASDAQ	ROST	Wed, Mar 14, 2012	28.58	28.60	28.19	28.29
4989	NASDAQ	ROST	Tue, Mar 13, 2012	28.46	28.53	28.20	28.48
4988	NASDAQ	ROST	Mon, Mar 12, 2012	28.20	28.34	28.05	28.31
4987	NASDAQ	ROST	Fri, Mar 9, 2012	27.80	28.11	27.71	27.99
4986	NASDAQ	ROST	Thu, Mar 8, 2012	27.61	27.80	27.57	27.68
4985	NASDAQ	ROST	Wed, Mar 7, 2012	27.36	27.56	27.11	27.47
4984	NASDAQ	ROST	Tue, Mar 6, 2012	27.32	27.49	27.31	27.37
4983	NASDAQ	ROST	Mon, Mar 5, 2012	26.84	27.53	26.76	27.47
4982	NASDAQ	ROST	Fri, Mar 2, 2012	27.11	27.13	26.82	26.95
4981	NASDAQ	ROST	Thu, Mar 1, 2012	27.11	27.14	26.90	27.13
4980	NASDAQ	ROST	Wed, Feb 29, 2012	26.72	26.75	26.56	26.67
4979	NASDAQ	ROST	Tue, Feb 28, 2012	26.51	26.86	26.42	26.80
4978	NASDAQ	ROST	Mon, Feb 27, 2012	26.30	26.65	26.19	26.55
4977	NASDAQ	ROST	Fri, Feb 24, 2012	26.34	26.49	26.26	26.40
4976	NASDAQ	ROST	Thu, Feb 23, 2012	26.52	26.66	26.35	26.35
4975	NASDAQ	ROST	Wed, Feb 22, 2012	26.08	26.81	26.08	26.47
4974	NASDAQ	ROST	Tue, Feb 21, 2012	25.96	26.10	25.88	26.03
4973	NASDAQ	ROST	Fri, Feb 17, 2012	25.75	26.02	25.63	25.92
4972	NASDAQ	ROST	Thu, Feb 16, 2012	25.73	26.00	25.68	25.79
4971	NASDAQ	ROST	Wed, Feb 15, 2012	25.95	26.00	25.49	25.62
4970	NASDAQ	ROST	Tue, Feb 14, 2012	25.84	25.99	25.74	25.95
4969	NASDAQ	ROST	Mon, Feb 13, 2012	26.08	26.12	25.69	25.97
4968	NASDAQ	ROST	Fri, Feb 10, 2012	25.70	25.99	25.59	25.98
4967	NASDAQ	ROST	Thu, Feb 9, 2012	25.81	25.96	25.74	25.93
4966	NASDAQ	ROST	Wed, Feb 8, 2012	25.98	26.11	25.66	25.82
4965	NASDAQ	ROST	Tue, Feb 7, 2012	25.62	26.04	25.62	25.99
4964	NASDAQ	ROST	Mon, Feb 6, 2012	25.82	25.83	25.46	25.66
4963	NASDAQ	ROST	Fri, Feb 3, 2012	25.95	26.16	25.70	25.88
4962	NASDAQ	ROST	Thu, Feb 2, 2012	26.02	26.27	25.55	25.60
4961	NASDAQ	ROST	Wed, Feb 1, 2012	25.51	25.82	25.49	25.62
4960	NASDAQ	ROST	Tue, Jan 31, 2012	25.45	25.50	25.04	25.41
4959	NASDAQ	ROST	Mon, Jan 30, 2012	25.42	25.50	25.13	25.35
4958	NASDAQ	ROST	Fri, Jan 27, 2012	25.81	25.90	25.42	25.55
4957	NASDAQ	ROST	Thu, Jan 26, 2012	26.36	26.36	25.76	25.82
4956	NASDAQ	ROST	Wed, Jan 25, 2012	25.92	26.24	25.86	26.19
4955	NASDAQ	ROST	Tue, Jan 24, 2012	25.79	26.05	25.78	26.01
4954	NASDAQ	ROST	Mon, Jan 23, 2012	25.82	25.89	25.58	25.86
4953	NASDAQ	ROST	Fri, Jan 20, 2012	25.51	25.82	25.49	25.77
4952	NASDAQ	ROST	Thu, Jan 19, 2012	25.82	25.87	25.20	25.57
4951	NASDAQ	ROST	Wed, Jan 18, 2012	25.80	25.94	25.63	25.75
4950	NASDAQ	ROST	Tue, Jan 17, 2012	25.81	26.03	25.68	25.83
4949	NASDAQ	ROST	Fri, Jan 13, 2012	25.49	25.75	25.43	25.58
4948	NASDAQ	ROST	Thu, Jan 12, 2012	25.41	25.63	25.36	25.58
4947	NASDAQ	ROST	Wed, Jan 11, 2012	25.19	25.40	25.12	25.35
4946	NASDAQ	ROST	Tue, Jan 10, 2012	25.39	25.40	25.01	25.16
4945	NASDAQ	ROST	Mon, Jan 9, 2012	25.42	25.42	25.09	25.19
4944	NASDAQ	ROST	Fri, Jan 6, 2012	25.24	25.46	25.06	25.37
4943	NASDAQ	ROST	Thu, Jan 5, 2012	24.03	25.30	23.88	25.21
4942	NASDAQ	ROST	Wed, Jan 4, 2012	23.65	24.19	23.53	23.81
4941	NASDAQ	ROST	Tue, Jan 3, 2012	24.24	24.27	23.53	23.65
4940	NASDAQ	ROST	Fri, Dec 30, 2011	24.27	24.27	23.75	23.77
4939	NASDAQ	ROST	Thu, Dec 29, 2011	24.27	24.43	24.06	24.28
4938	NASDAQ	ROST	Wed, Dec 28, 2011	24.57	24.57	24.10	24.24
4937	NASDAQ	ROST	Tue, Dec 27, 2011	24.13	24.58	24.05	24.49
4936	NASDAQ	ROST	Fri, Dec 23, 2011	23.88	24.13	23.78	24.12
4935	NASDAQ	ROST	Thu, Dec 22, 2011	23.92	24.04	23.75	23.83
4934	NASDAQ	ROST	Wed, Dec 21, 2011	23.96	24.08	23.65	23.91
4933	NASDAQ	ROST	Tue, Dec 20, 2011	23.51	23.98	23.49	23.93
4932	NASDAQ	ROST	Mon, Dec 19, 2011	23.67	23.95	23.07	23.13
4931	NASDAQ	ROST	Fri, Dec 16, 2011	23.38	23.76	23.15	23.50
4930	NASDAQ	ROST	Thu, Dec 15, 2011	23.39	23.46	23.16	23.21
4929	NASDAQ	ROST	Wed, Dec 14, 2011	23.15	23.31	23.00	23.21
4928	NASDAQ	ROST	Tue, Dec 13, 2011	23.57	23.81	23.17	23.23
4927	NASDAQ	ROST	Mon, Dec 12, 2011	23.29	23.41	23.12	23.38
4926	NASDAQ	ROST	Fri, Dec 9, 2011	23.16	23.41	23.10	23.40
4925	NASDAQ	ROST	Thu, Dec 8, 2011	23.18	23.29	23.01	23.08
4924	NASDAQ	ROST	Wed, Dec 7, 2011	23.23	23.38	23.02	23.27
4923	NASDAQ	ROST	Tue, Dec 6, 2011	23.37	23.37	23.03	23.25
4922	NASDAQ	ROST	Mon, Dec 5, 2011	23.43	23.45	23.20	23.33
4921	NASDAQ	ROST	Fri, Dec 2, 2011	23.29	23.29	23.08	23.11
4920	NASDAQ	ROST	Thu, Dec 1, 2011	22.32	23.20	22.29	23.07
4919	NASDAQ	ROST	Wed, Nov 30, 2011	22.80	22.86	22.06	22.27
4918	NASDAQ	ROST	Tue, Nov 29, 2011	21.99	22.37	21.88	22.35
4917	NASDAQ	ROST	Mon, Nov 28, 2011	21.77	22.16	21.74	21.88
4916	NASDAQ	ROST	Fri, Nov 25, 2011	21.13	21.48	21.00	21.36
4915	NASDAQ	ROST	Wed, Nov 23, 2011	21.46	21.69	21.29	21.34
4914	NASDAQ	ROST	Tue, Nov 22, 2011	21.74	21.77	21.50	21.60
4913	NASDAQ	ROST	Mon, Nov 21, 2011	21.32	21.83	21.31	21.73
4912	NASDAQ	ROST	Fri, Nov 18, 2011	21.73	21.81	21.14	21.53
4911	NASDAQ	ROST	Thu, Nov 17, 2011	21.82	21.99	21.35	21.74
4910	NASDAQ	ROST	Wed, Nov 16, 2011	22.23	22.27	21.86	21.97
4909	NASDAQ	ROST	Tue, Nov 15, 2011	22.13	22.59	22.11	22.47
4908	NASDAQ	ROST	Mon, Nov 14, 2011	22.46	22.47	22.19	22.25
4907	NASDAQ	ROST	Fri, Nov 11, 2011	22.19	22.53	21.99	22.44
4906	NASDAQ	ROST	Thu, Nov 10, 2011	21.90	22.07	21.66	22.02
4905	NASDAQ	ROST	Wed, Nov 9, 2011	22.24	22.36	21.58	21.66
4904	NASDAQ	ROST	Tue, Nov 8, 2011	22.50	22.67	22.20	22.58
4903	NASDAQ	ROST	Mon, Nov 7, 2011	22.29	22.44	22.06	22.41
4902	NASDAQ	ROST	Fri, Nov 4, 2011	22.27	22.45	22.05	22.35
4901	NASDAQ	ROST	Thu, Nov 3, 2011	21.79	22.41	21.42	22.30
4900	NASDAQ	ROST	Wed, Nov 2, 2011	21.93	21.94	21.52	21.66
4899	NASDAQ	ROST	Tue, Nov 1, 2011	21.66	21.97	21.53	21.76
4898	NASDAQ	ROST	Mon, Oct 31, 2011	21.95	22.31	21.92	21.93
4897	NASDAQ	ROST	Fri, Oct 28, 2011	22.06	22.22	21.74	21.89
4896	NASDAQ	ROST	Thu, Oct 27, 2011	22.02	22.28	21.79	22.10
4895	NASDAQ	ROST	Wed, Oct 26, 2011	22.13	22.13	21.33	21.50
4894	NASDAQ	ROST	Tue, Oct 25, 2011	21.91	22.12	21.82	21.91
4893	NASDAQ	ROST	Mon, Oct 24, 2011	21.80	22.18	21.75	21.96
4892	NASDAQ	ROST	Fri, Oct 21, 2011	21.52	21.81	21.42	21.80
4891	NASDAQ	ROST	Thu, Oct 20, 2011	21.34	21.56	21.14	21.26
4890	NASDAQ	ROST	Wed, Oct 19, 2011	21.40	21.63	21.24	21.34
4889	NASDAQ	ROST	Tue, Oct 18, 2011	20.87	21.40	20.71	21.21
4888	NASDAQ	ROST	Mon, Oct 17, 2011	21.06	21.42	20.84	20.89
4887	NASDAQ	ROST	Fri, Oct 14, 2011	21.05	21.25	20.85	21.25
4886	NASDAQ	ROST	Thu, Oct 13, 2011	20.82	21.05	20.65	20.84
4885	NASDAQ	ROST	Wed, Oct 12, 2011	21.36	21.36	20.86	20.87
4884	NASDAQ	ROST	Tue, Oct 11, 2011	21.09	21.25	20.82	21.24
4883	NASDAQ	ROST	Mon, Oct 10, 2011	20.75	21.07	20.59	21.07
4882	NASDAQ	ROST	Fri, Oct 7, 2011	20.29	20.70	20.21	20.50
4881	NASDAQ	ROST	Thu, Oct 6, 2011	19.65	20.51	19.57	20.19
4880	NASDAQ	ROST	Wed, Oct 5, 2011	19.38	19.57	18.91	19.56
4879	NASDAQ	ROST	Tue, Oct 4, 2011	18.95	19.31	18.62	19.29
4878	NASDAQ	ROST	Mon, Oct 3, 2011	19.69	19.81	19.09	19.10
4877	NASDAQ	ROST	Fri, Sep 30, 2011	19.44	20.05	19.20	19.67
4876	NASDAQ	ROST	Thu, Sep 29, 2011	20.15	20.37	19.27	19.60
4875	NASDAQ	ROST	Wed, Sep 28, 2011	20.24	20.31	19.82	19.85
4874	NASDAQ	ROST	Tue, Sep 27, 2011	20.53	20.64	20.03	20.14
4873	NASDAQ	ROST	Mon, Sep 26, 2011	19.95	20.24	19.77	20.24
4872	NASDAQ	ROST	Fri, Sep 23, 2011	19.49	19.92	19.43	19.88
4871	NASDAQ	ROST	Thu, Sep 22, 2011	19.50	19.82	19.29	19.60
4870	NASDAQ	ROST	Wed, Sep 21, 2011	20.28	20.47	19.92	19.93
4869	NASDAQ	ROST	Tue, Sep 20, 2011	20.33	20.75	20.00	20.29
4868	NASDAQ	ROST	Mon, Sep 19, 2011	19.88	20.45	19.75	20.31
4867	NASDAQ	ROST	Fri, Sep 16, 2011	19.86	20.41	19.76	20.17
4866	NASDAQ	ROST	Thu, Sep 15, 2011	19.39	19.82	19.32	19.75
4865	NASDAQ	ROST	Wed, Sep 14, 2011	19.29	19.47	18.91	19.24
4864	NASDAQ	ROST	Tue, Sep 13, 2011	18.94	19.37	18.87	19.25
4863	NASDAQ	ROST	Mon, Sep 12, 2011	18.26	18.97	18.25	18.95
4862	NASDAQ	ROST	Fri, Sep 9, 2011	18.55	18.84	18.38	18.52
4861	NASDAQ	ROST	Thu, Sep 8, 2011	18.85	19.02	18.65	18.74
4860	NASDAQ	ROST	Wed, Sep 7, 2011	18.65	18.92	18.56	18.90
4859	NASDAQ	ROST	Tue, Sep 6, 2011	18.01	18.51	17.89	18.48
4858	NASDAQ	ROST	Fri, Sep 2, 2011	18.45	18.63	18.34	18.40
4857	NASDAQ	ROST	Thu, Sep 1, 2011	19.19	19.31	18.68	18.69
4856	NASDAQ	ROST	Wed, Aug 31, 2011	19.13	19.42	18.96	19.14
4855	NASDAQ	ROST	Tue, Aug 30, 2011	18.79	19.21	18.79	19.11
4854	NASDAQ	ROST	Mon, Aug 29, 2011	18.53	18.88	18.29	18.88
4853	NASDAQ	ROST	Fri, Aug 26, 2011	17.81	18.49	17.61	18.41
4852	NASDAQ	ROST	Thu, Aug 25, 2011	18.53	18.68	17.92	17.94
4851	NASDAQ	ROST	Wed, Aug 24, 2011	18.43	18.62	18.12	18.48
4850	NASDAQ	ROST	Tue, Aug 23, 2011	17.76	18.63	17.71	18.41
4849	NASDAQ	ROST	Mon, Aug 22, 2011	17.90	17.95	17.61	17.72
4848	NASDAQ	ROST	Fri, Aug 19, 2011	17.51	17.78	17.31	17.51
4847	NASDAQ	ROST	Thu, Aug 18, 2011	16.89	18.10	16.75	17.71
4846	NASDAQ	ROST	Wed, Aug 17, 2011	18.23	18.36	17.69	17.95
4845	NASDAQ	ROST	Tue, Aug 16, 2011	17.86	18.35	17.62	18.25
4844	NASDAQ	ROST	Mon, Aug 15, 2011	17.96	18.06	17.60	18.01
4843	NASDAQ	ROST	Fri, Aug 12, 2011	17.87	18.17	17.36	17.92
4842	NASDAQ	ROST	Thu, Aug 11, 2011	17.40	17.99	17.28	17.77
4841	NASDAQ	ROST	Wed, Aug 10, 2011	17.33	17.70	17.09	17.12
4840	NASDAQ	ROST	Tue, Aug 9, 2011	17.65	17.86	16.81	17.75
4839	NASDAQ	ROST	Mon, Aug 8, 2011	18.10	18.95	17.26	17.44
4838	NASDAQ	ROST	Fri, Aug 5, 2011	18.85	19.08	18.04	18.39
4837	NASDAQ	ROST	Thu, Aug 4, 2011	18.97	19.32	18.58	18.62
4836	NASDAQ	ROST	Wed, Aug 3, 2011	18.53	19.10	18.44	19.05
4835	NASDAQ	ROST	Tue, Aug 2, 2011	18.91	19.07	18.51	18.52
4834	NASDAQ	ROST	Mon, Aug 1, 2011	19.03	19.24	18.75	19.08
4833	NASDAQ	ROST	Fri, Jul 29, 2011	18.85	19.16	18.75	18.94
4832	NASDAQ	ROST	Thu, Jul 28, 2011	18.92	19.30	18.92	19.04
4831	NASDAQ	ROST	Wed, Jul 27, 2011	19.36	19.36	18.79	18.84
4830	NASDAQ	ROST	Tue, Jul 26, 2011	19.29	19.49	19.07	19.40
4829	NASDAQ	ROST	Mon, Jul 25, 2011	19.39	19.47	19.06	19.17
4828	NASDAQ	ROST	Fri, Jul 22, 2011	19.41	19.59	19.26	19.54
4827	NASDAQ	ROST	Thu, Jul 21, 2011	19.41	19.80	19.41	19.46
4826	NASDAQ	ROST	Wed, Jul 20, 2011	19.39	19.48	19.25	19.31
4825	NASDAQ	ROST	Tue, Jul 19, 2011	19.45	19.60	19.41	19.43
4824	NASDAQ	ROST	Mon, Jul 18, 2011	19.34	19.42	19.26	19.30
4823	NASDAQ	ROST	Fri, Jul 15, 2011	19.47	19.50	19.23	19.42
4822	NASDAQ	ROST	Thu, Jul 14, 2011	19.69	19.80	19.37	19.44
4821	NASDAQ	ROST	Wed, Jul 13, 2011	19.85	20.00	19.57	19.63
4820	NASDAQ	ROST	Tue, Jul 12, 2011	19.80	19.91	19.65	19.71
4819	NASDAQ	ROST	Mon, Jul 11, 2011	19.90	20.05	19.65	19.74
4818	NASDAQ	ROST	Fri, Jul 8, 2011	20.18	20.29	19.81	20.02
4817	NASDAQ	ROST	Thu, Jul 7, 2011	20.30	20.39	20.04	20.32
4816	NASDAQ	ROST	Wed, Jul 6, 2011	20.28	20.41	20.14	20.27
4815	NASDAQ	ROST	Tue, Jul 5, 2011	20.31	20.43	20.21	20.30
4814	NASDAQ	ROST	Fri, Jul 1, 2011	20.09	20.34	19.94	20.32
4813	NASDAQ	ROST	Thu, Jun 30, 2011	19.94	20.13	19.90	20.03
4812	NASDAQ	ROST	Wed, Jun 29, 2011	20.08	20.12	19.77	19.84
4811	NASDAQ	ROST	Tue, Jun 28, 2011	19.60	20.11	19.60	20.08
4810	NASDAQ	ROST	Mon, Jun 27, 2011	19.38	19.59	19.27	19.55
4809	NASDAQ	ROST	Fri, Jun 24, 2011	19.74	19.84	19.33	19.40
4808	NASDAQ	ROST	Thu, Jun 23, 2011	19.35	19.81	19.32	19.77
4807	NASDAQ	ROST	Wed, Jun 22, 2011	19.45	19.69	19.34	19.56
4806	NASDAQ	ROST	Tue, Jun 21, 2011	19.08	19.58	18.85	19.56
4805	NASDAQ	ROST	Mon, Jun 20, 2011	18.75	19.14	18.66	19.03
4804	NASDAQ	ROST	Fri, Jun 17, 2011	18.97	19.19	18.79	18.80
4803	NASDAQ	ROST	Thu, Jun 16, 2011	18.90	18.95	18.62	18.77
4802	NASDAQ	ROST	Wed, Jun 15, 2011	19.00	19.15	18.80	18.90
4801	NASDAQ	ROST	Tue, Jun 14, 2011	19.27	19.38	19.15	19.19
4800	NASDAQ	ROST	Mon, Jun 13, 2011	19.06	19.21	18.96	19.11
4799	NASDAQ	ROST	Fri, Jun 10, 2011	19.32	19.33	19.05	19.06
4798	NASDAQ	ROST	Thu, Jun 9, 2011	19.34	19.58	19.25	19.42
4797	NASDAQ	ROST	Wed, Jun 8, 2011	19.45	19.54	19.21	19.41
4796	NASDAQ	ROST	Tue, Jun 7, 2011	19.48	19.79	19.48	19.56
4795	NASDAQ	ROST	Mon, Jun 6, 2011	19.79	19.85	19.47	19.48
4794	NASDAQ	ROST	Fri, Jun 3, 2011	19.80	19.98	19.71	19.78
4793	NASDAQ	ROST	Thu, Jun 2, 2011	20.08	20.19	19.92	20.03
4792	NASDAQ	ROST	Wed, Jun 1, 2011	20.49	20.64	20.15	20.18
4791	NASDAQ	ROST	Tue, May 31, 2011	20.51	20.60	20.31	20.49
4790	NASDAQ	ROST	Fri, May 27, 2011	20.51	20.60	20.37	20.43
4789	NASDAQ	ROST	Thu, May 26, 2011	20.19	20.58	20.15	20.55
4788	NASDAQ	ROST	Wed, May 25, 2011	19.91	20.39	19.77	20.29
4787	NASDAQ	ROST	Tue, May 24, 2011	20.19	20.24	19.89	19.90
4786	NASDAQ	ROST	Mon, May 23, 2011	20.02	20.25	19.97	20.10
4785	NASDAQ	ROST	Fri, May 20, 2011	40.18	40.52	39.63	40.40
4784	NASDAQ	ROST	Thu, May 19, 2011	40.33	40.85	40.00	40.39
4783	NASDAQ	ROST	Wed, May 18, 2011	40.37	40.95	39.89	40.93
4782	NASDAQ	ROST	Tue, May 17, 2011	40.82	41.03	40.36	40.50
4781	NASDAQ	ROST	Mon, May 16, 2011	41.23	41.34	40.75	40.88
4780	NASDAQ	ROST	Fri, May 13, 2011	41.35	41.46	41.05	41.32
4779	NASDAQ	ROST	Thu, May 12, 2011	40.67	41.56	40.39	41.22
4778	NASDAQ	ROST	Wed, May 11, 2011	39.80	40.58	39.66	40.54
4777	NASDAQ	ROST	Tue, May 10, 2011	39.49	40.29	39.33	39.88
4776	NASDAQ	ROST	Mon, May 9, 2011	39.24	39.55	38.99	39.29
4775	NASDAQ	ROST	Fri, May 6, 2011	39.56	39.81	38.98	39.10
4774	NASDAQ	ROST	Thu, May 5, 2011	37.54	39.68	37.40	39.28
4773	NASDAQ	ROST	Wed, May 4, 2011	36.62	37.03	36.44	36.73
4772	NASDAQ	ROST	Tue, May 3, 2011	36.70	36.90	36.23	36.68
4771	NASDAQ	ROST	Mon, May 2, 2011	37.09	37.30	36.62	36.70
4770	NASDAQ	ROST	Fri, Apr 29, 2011	37.01	37.12	36.77	36.85
4769	NASDAQ	ROST	Thu, Apr 28, 2011	36.51	37.09	36.37	37.01
4768	NASDAQ	ROST	Wed, Apr 27, 2011	36.38	36.52	36.09	36.48
4767	NASDAQ	ROST	Tue, Apr 26, 2011	36.36	36.51	36.06	36.25
4766	NASDAQ	ROST	Mon, Apr 25, 2011	36.06	36.28	35.93	36.23
4765	NASDAQ	ROST	Thu, Apr 21, 2011	36.23	36.32	36.05	36.13
4764	NASDAQ	ROST	Wed, Apr 20, 2011	35.65	36.31	35.59	36.23
4763	NASDAQ	ROST	Tue, Apr 19, 2011	35.37	35.48	35.13	35.29
4762	NASDAQ	ROST	Mon, Apr 18, 2011	35.20	35.43	34.82	35.37
4761	NASDAQ	ROST	Fri, Apr 15, 2011	35.40	35.64	34.98	35.61
4760	NASDAQ	ROST	Thu, Apr 14, 2011	35.48	35.64	35.08	35.38
4759	NASDAQ	ROST	Wed, Apr 13, 2011	35.68	35.85	35.39	35.74
4758	NASDAQ	ROST	Tue, Apr 12, 2011	35.36	36.00	35.36	35.61
4757	NASDAQ	ROST	Mon, Apr 11, 2011	35.34	35.74	35.21	35.63
4756	NASDAQ	ROST	Fri, Apr 8, 2011	35.53	35.55	34.95	35.30
4755	NASDAQ	ROST	Thu, Apr 7, 2011	35.73	36.00	35.09	35.45
4754	NASDAQ	ROST	Wed, Apr 6, 2011	36.38	36.49	35.88	35.90
4753	NASDAQ	ROST	Tue, Apr 5, 2011	35.60	36.63	35.60	36.21
4752	NASDAQ	ROST	Mon, Apr 4, 2011	35.73	35.87	35.28	35.67
4751	NASDAQ	ROST	Fri, Apr 1, 2011	35.67	35.89	35.47	35.78
4750	NASDAQ	ROST	Thu, Mar 31, 2011	35.78	35.95	35.22	35.56
4749	NASDAQ	ROST	Wed, Mar 30, 2011	35.30	35.87	35.16	35.86
4748	NASDAQ	ROST	Tue, Mar 29, 2011	34.96	35.16	34.84	35.09
4747	NASDAQ	ROST	Mon, Mar 28, 2011	35.12	35.57	35.02	35.05
4746	NASDAQ	ROST	Fri, Mar 25, 2011	35.00	35.49	34.75	35.12
4745	NASDAQ	ROST	Thu, Mar 24, 2011	34.62	35.06	34.36	34.87
4744	NASDAQ	ROST	Wed, Mar 23, 2011	33.85	34.61	33.73	34.46
4743	NASDAQ	ROST	Tue, Mar 22, 2011	34.30	34.45	33.97	34.00
4742	NASDAQ	ROST	Mon, Mar 21, 2011	35.02	35.02	34.14	34.30
4741	NASDAQ	ROST	Fri, Mar 18, 2011	35.13	35.17	34.44	34.80
4740	NASDAQ	ROST	Thu, Mar 17, 2011	34.81	35.27	34.25	34.90
4739	NASDAQ	ROST	Wed, Mar 16, 2011	34.66	35.00	34.35	34.58
4738	NASDAQ	ROST	Tue, Mar 15, 2011	34.60	35.17	34.56	34.92
4737	NASDAQ	ROST	Mon, Mar 14, 2011	35.64	35.92	34.90	35.23
4736	NASDAQ	ROST	Fri, Mar 11, 2011	35.15	35.98	34.87	35.85
4735	NASDAQ	ROST	Thu, Mar 10, 2011	35.33	35.43	35.06	35.28
4734	NASDAQ	ROST	Wed, Mar 9, 2011	35.53	35.97	35.26	35.65
4733	NASDAQ	ROST	Tue, Mar 8, 2011	35.27	35.88	34.94	35.67
4732	NASDAQ	ROST	Mon, Mar 7, 2011	36.11	36.19	35.15	35.34
4731	NASDAQ	ROST	Fri, Mar 4, 2011	36.09	36.22	35.60	35.96
4730	NASDAQ	ROST	Thu, Mar 3, 2011	36.31	36.43	35.59	36.21
4729	NASDAQ	ROST	Wed, Mar 2, 2011	35.64	36.15	35.41	36.02
4728	NASDAQ	ROST	Tue, Mar 1, 2011	36.28	36.39	35.54	35.76
4727	NASDAQ	ROST	Mon, Feb 28, 2011	35.84	36.09	35.53	36.02
4726	NASDAQ	ROST	Fri, Feb 25, 2011	35.57	36.10	35.49	35.84
4725	NASDAQ	ROST	Thu, Feb 24, 2011	35.12	35.72	34.86	35.43
4724	NASDAQ	ROST	Wed, Feb 23, 2011	35.18	35.34	34.55	35.13
4723	NASDAQ	ROST	Tue, Feb 22, 2011	35.77	36.35	35.26	35.36
4722	NASDAQ	ROST	Fri, Feb 18, 2011	35.52	35.95	35.25	35.91
4721	NASDAQ	ROST	Thu, Feb 17, 2011	35.53	35.90	35.31	35.57
4720	NASDAQ	ROST	Wed, Feb 16, 2011	35.37	35.84	35.35	35.58
4719	NASDAQ	ROST	Tue, Feb 15, 2011	35.31	35.59	35.23	35.33
4718	NASDAQ	ROST	Mon, Feb 14, 2011	35.79	35.97	35.28	35.36
4717	NASDAQ	ROST	Fri, Feb 11, 2011	35.35	35.91	35.31	35.89
4716	NASDAQ	ROST	Thu, Feb 10, 2011	34.52	35.48	34.52	35.46
4715	NASDAQ	ROST	Wed, Feb 9, 2011	34.82	35.13	34.66	34.77
4714	NASDAQ	ROST	Tue, Feb 8, 2011	34.76	35.07	34.67	34.96
4713	NASDAQ	ROST	Mon, Feb 7, 2011	34.84	34.87	34.28	34.72
4712	NASDAQ	ROST	Fri, Feb 4, 2011	34.09	35.01	34.09	34.95
4711	NASDAQ	ROST	Thu, Feb 3, 2011	33.71	34.50	33.45	34.31
4710	NASDAQ	ROST	Wed, Feb 2, 2011	32.76	32.85	32.22	32.43
4709	NASDAQ	ROST	Tue, Feb 1, 2011	32.72	33.00	32.58	32.80
4708	NASDAQ	ROST	Mon, Jan 31, 2011	32.71	32.85	32.40	32.60
4707	NASDAQ	ROST	Fri, Jan 28, 2011	33.54	33.61	32.64	32.73
4706	NASDAQ	ROST	Thu, Jan 27, 2011	33.29	33.73	33.09	33.50
4705	NASDAQ	ROST	Wed, Jan 26, 2011	33.18	33.34	32.78	33.26
4704	NASDAQ	ROST	Tue, Jan 25, 2011	32.67	33.05	32.32	33.03
4703	NASDAQ	ROST	Mon, Jan 24, 2011	32.49	32.80	32.44	32.77
4702	NASDAQ	ROST	Fri, Jan 21, 2011	32.59	32.71	32.32	32.46
4701	NASDAQ	ROST	Thu, Jan 20, 2011	32.28	32.87	32.25	32.53
4700	NASDAQ	ROST	Wed, Jan 19, 2011	31.83	32.50	31.79	32.37
4699	NASDAQ	ROST	Tue, Jan 18, 2011	31.93	32.20	31.68	31.89
4698	NASDAQ	ROST	Fri, Jan 14, 2011	31.81	31.97	31.68	31.93
4697	NASDAQ	ROST	Thu, Jan 13, 2011	31.97	32.08	31.79	31.90
4696	NASDAQ	ROST	Wed, Jan 12, 2011	32.41	32.63	31.98	32.04
4695	NASDAQ	ROST	Tue, Jan 11, 2011	32.21	32.28	31.90	32.25
4694	NASDAQ	ROST	Mon, Jan 10, 2011	31.77	32.25	31.54	32.14
4693	NASDAQ	ROST	Fri, Jan 7, 2011	32.06	32.35	31.63	31.98
4692	NASDAQ	ROST	Thu, Jan 6, 2011	31.86	32.38	31.69	31.89
4691	NASDAQ	ROST	Wed, Jan 5, 2011	30.97	31.33	30.08	31.33
4690	NASDAQ	ROST	Tue, Jan 4, 2011	32.00	32.00	31.06	31.10
4689	NASDAQ	ROST	Mon, Jan 3, 2011	32.01	32.38	31.88	31.94
4688	NASDAQ	ROST	Fri, Dec 31, 2010	31.85	31.96	31.61	31.63
4687	NASDAQ	ROST	Thu, Dec 30, 2010	31.72	31.99	31.58	31.93
4686	NASDAQ	ROST	Wed, Dec 29, 2010	31.66	31.99	31.66	31.76
4685	NASDAQ	ROST	Tue, Dec 28, 2010	31.63	31.84	31.55	31.64
4684	NASDAQ	ROST	Mon, Dec 27, 2010	31.63	31.70	31.28	31.59
4683	NASDAQ	ROST	Thu, Dec 23, 2010	31.61	31.79	31.42	31.68
4682	NASDAQ	ROST	Wed, Dec 22, 2010	31.55	31.74	31.39	31.68
4681	NASDAQ	ROST	Tue, Dec 21, 2010	31.42	31.70	31.20	31.56
4680	NASDAQ	ROST	Mon, Dec 20, 2010	31.73	31.82	31.24	31.38
4679	NASDAQ	ROST	Fri, Dec 17, 2010	31.82	31.97	31.48	31.48
4678	NASDAQ	ROST	Thu, Dec 16, 2010	31.22	32.09	31.17	32.01
4677	NASDAQ	ROST	Wed, Dec 15, 2010	31.50	31.64	30.94	31.17
4676	NASDAQ	ROST	Tue, Dec 14, 2010	31.67	31.84	31.49	31.57
4675	NASDAQ	ROST	Mon, Dec 13, 2010	32.61	32.63	31.63	31.65
4674	NASDAQ	ROST	Fri, Dec 10, 2010	32.81	32.85	32.18	32.56
4673	NASDAQ	ROST	Thu, Dec 9, 2010	32.25	32.83	32.15	32.79
4672	NASDAQ	ROST	Wed, Dec 8, 2010	32.82	32.82	31.98	32.17
4671	NASDAQ	ROST	Tue, Dec 7, 2010	32.63	32.81	32.33	32.44
4670	NASDAQ	ROST	Mon, Dec 6, 2010	32.60	32.69	32.28	32.37
4669	NASDAQ	ROST	Fri, Dec 3, 2010	32.72	32.78	32.40	32.57
4668	NASDAQ	ROST	Thu, Dec 2, 2010	32.78	32.98	32.35	32.80
4667	NASDAQ	ROST	Wed, Dec 1, 2010	32.75	33.29	32.59	32.80
4666	NASDAQ	ROST	Tue, Nov 30, 2010	31.86	32.65	31.73	32.44
4665	NASDAQ	ROST	Mon, Nov 29, 2010	32.55	32.69	31.77	32.12
4664	NASDAQ	ROST	Fri, Nov 26, 2010	32.58	32.85	32.53	32.84
4663	NASDAQ	ROST	Wed, Nov 24, 2010	32.18	32.85	32.18	32.79
4662	NASDAQ	ROST	Tue, Nov 23, 2010	32.09	32.55	31.91	32.06
4661	NASDAQ	ROST	Mon, Nov 22, 2010	31.88	32.50	31.53	32.41
4660	NASDAQ	ROST	Fri, Nov 19, 2010	31.66	32.04	31.44	32.03
4659	NASDAQ	ROST	Thu, Nov 18, 2010	32.20	32.51	31.03	31.73
4658	NASDAQ	ROST	Wed, Nov 17, 2010	31.87	32.85	31.74	32.70
4657	NASDAQ	ROST	Tue, Nov 16, 2010	31.68	32.27	31.43	31.79
4656	NASDAQ	ROST	Mon, Nov 15, 2010	32.17	32.25	31.79	31.82
4655	NASDAQ	ROST	Fri, Nov 12, 2010	32.12	32.35	31.84	31.95
4654	NASDAQ	ROST	Thu, Nov 11, 2010	31.84	32.41	31.63	32.29
4653	NASDAQ	ROST	Wed, Nov 10, 2010	31.50	32.07	31.49	32.05
4652	NASDAQ	ROST	Tue, Nov 9, 2010	32.06	32.06	31.31	31.45
4651	NASDAQ	ROST	Mon, Nov 8, 2010	31.95	32.04	31.42	31.92
4650	NASDAQ	ROST	Fri, Nov 5, 2010	31.75	32.21	31.66	32.13
4649	NASDAQ	ROST	Thu, Nov 4, 2010	30.71	32.12	30.71	31.82
4648	NASDAQ	ROST	Wed, Nov 3, 2010	30.40	30.56	29.94	30.25
4647	NASDAQ	ROST	Tue, Nov 2, 2010	30.04	30.51	29.95	30.50
4646	NASDAQ	ROST	Mon, Nov 1, 2010	29.63	29.92	29.54	29.80
4645	NASDAQ	ROST	Fri, Oct 29, 2010	29.15	29.56	29.00	29.50
4644	NASDAQ	ROST	Thu, Oct 28, 2010	29.46	29.55	28.83	29.19
4643	NASDAQ	ROST	Wed, Oct 27, 2010	29.01	29.34	28.85	29.30
4642	NASDAQ	ROST	Tue, Oct 26, 2010	29.13	29.62	29.09	29.25
4641	NASDAQ	ROST	Mon, Oct 25, 2010	28.93	29.45	28.86	29.21
4640	NASDAQ	ROST	Fri, Oct 22, 2010	28.80	28.97	28.54	28.81
4639	NASDAQ	ROST	Thu, Oct 21, 2010	28.72	29.14	28.53	28.74
4638	NASDAQ	ROST	Wed, Oct 20, 2010	28.41	28.73	28.39	28.60
4637	NASDAQ	ROST	Tue, Oct 19, 2010	28.33	28.52	28.10	28.27
4636	NASDAQ	ROST	Mon, Oct 18, 2010	28.42	28.73	28.25	28.55
4635	NASDAQ	ROST	Fri, Oct 15, 2010	28.11	28.42	27.78	28.40
4634	NASDAQ	ROST	Thu, Oct 14, 2010	27.89	28.16	27.79	27.98
4633	NASDAQ	ROST	Wed, Oct 13, 2010	28.25	28.25	27.67	27.89
4632	NASDAQ	ROST	Tue, Oct 12, 2010	27.95	28.23	27.73	28.09
4631	NASDAQ	ROST	Mon, Oct 11, 2010	27.83	28.15	27.72	28.05
4630	NASDAQ	ROST	Fri, Oct 8, 2010	27.70	28.21	27.61	27.87
4629	NASDAQ	ROST	Thu, Oct 7, 2010	27.91	28.31	27.55	27.71
4628	NASDAQ	ROST	Wed, Oct 6, 2010	27.02	27.16	26.66	27.16
4627	NASDAQ	ROST	Tue, Oct 5, 2010	27.39	27.47	26.70	27.13
4626	NASDAQ	ROST	Mon, Oct 4, 2010	27.38	27.48	26.97	27.23
4625	NASDAQ	ROST	Fri, Oct 1, 2010	27.58	27.73	27.31	27.51
4624	NASDAQ	ROST	Thu, Sep 30, 2010	27.95	28.11	27.05	27.33
4623	NASDAQ	ROST	Wed, Sep 29, 2010	27.96	28.03	27.68	27.83
4622	NASDAQ	ROST	Tue, Sep 28, 2010	27.84	28.25	27.50	28.08
4621	NASDAQ	ROST	Mon, Sep 27, 2010	28.13	28.17	27.63	27.72
4620	NASDAQ	ROST	Fri, Sep 24, 2010	28.16	28.31	27.96	28.22
4619	NASDAQ	ROST	Thu, Sep 23, 2010	27.29	28.06	27.20	27.95
4618	NASDAQ	ROST	Wed, Sep 22, 2010	27.02	27.52	26.76	27.43
4617	NASDAQ	ROST	Tue, Sep 21, 2010	27.07	27.23	26.64	26.95
4616	NASDAQ	ROST	Mon, Sep 20, 2010	27.01	27.39	26.77	27.27
4615	NASDAQ	ROST	Fri, Sep 17, 2010	27.14	27.16	26.79	26.96
4614	NASDAQ	ROST	Thu, Sep 16, 2010	27.00	27.10	26.75	27.00
4613	NASDAQ	ROST	Wed, Sep 15, 2010	26.61	27.11	26.61	27.03
4612	NASDAQ	ROST	Tue, Sep 14, 2010	26.48	26.96	26.40	26.83
4611	NASDAQ	ROST	Mon, Sep 13, 2010	26.24	26.51	26.20	26.47
4610	NASDAQ	ROST	Fri, Sep 10, 2010	25.94	26.18	25.83	26.08
4609	NASDAQ	ROST	Thu, Sep 9, 2010	26.12	26.22	25.76	25.88
4608	NASDAQ	ROST	Wed, Sep 8, 2010	25.87	26.13	25.83	25.89
4607	NASDAQ	ROST	Tue, Sep 7, 2010	26.22	26.29	25.74	25.79
4606	NASDAQ	ROST	Fri, Sep 3, 2010	26.46	26.50	26.06	26.30
4605	NASDAQ	ROST	Thu, Sep 2, 2010	25.72	26.22	25.55	26.10
4604	NASDAQ	ROST	Wed, Sep 1, 2010	25.19	25.75	24.96	25.55
4603	NASDAQ	ROST	Tue, Aug 31, 2010	24.55	25.36	24.55	24.82
4602	NASDAQ	ROST	Mon, Aug 30, 2010	25.35	25.37	24.93	25.18
4601	NASDAQ	ROST	Fri, Aug 27, 2010	25.19	25.57	24.75	25.48
4600	NASDAQ	ROST	Thu, Aug 26, 2010	25.43	25.50	25.01	25.09
4599	NASDAQ	ROST	Wed, Aug 25, 2010	24.68	25.52	24.62	25.41
4598	NASDAQ	ROST	Tue, Aug 24, 2010	25.03	25.05	24.50	24.81
4597	NASDAQ	ROST	Mon, Aug 23, 2010	25.01	25.70	24.98	25.27
4596	NASDAQ	ROST	Fri, Aug 20, 2010	25.04	25.07	24.46	24.91
4595	NASDAQ	ROST	Thu, Aug 19, 2010	25.40	25.93	24.67	25.14
4594	NASDAQ	ROST	Wed, Aug 18, 2010	24.71	25.53	24.53	25.46
4593	NASDAQ	ROST	Tue, Aug 17, 2010	24.94	25.08	24.75	24.84
4592	NASDAQ	ROST	Mon, Aug 16, 2010	24.42	24.87	24.38	24.71
4591	NASDAQ	ROST	Fri, Aug 13, 2010	24.55	24.95	24.51	24.52
4590	NASDAQ	ROST	Thu, Aug 12, 2010	24.68	25.02	24.50	24.81
4589	NASDAQ	ROST	Wed, Aug 11, 2010	25.25	25.27	24.87	24.90
4588	NASDAQ	ROST	Tue, Aug 10, 2010	25.57	25.71	25.33	25.50
4587	NASDAQ	ROST	Mon, Aug 9, 2010	25.31	25.84	25.27	25.69
4586	NASDAQ	ROST	Fri, Aug 6, 2010	24.41	25.24	24.41	25.11
4585	NASDAQ	ROST	Thu, Aug 5, 2010	26.11	26.25	24.36	25.31
4584	NASDAQ	ROST	Wed, Aug 4, 2010	26.12	26.47	26.04	26.46
4583	NASDAQ	ROST	Tue, Aug 3, 2010	26.32	26.44	25.51	25.97
4582	NASDAQ	ROST	Mon, Aug 2, 2010	26.50	26.66	25.90	26.33
4581	NASDAQ	ROST	Fri, Jul 30, 2010	25.96	26.44	25.75	26.33
4580	NASDAQ	ROST	Thu, Jul 29, 2010	26.78	26.90	25.69	26.17
4579	NASDAQ	ROST	Wed, Jul 28, 2010	26.98	27.28	26.53	26.63
4578	NASDAQ	ROST	Tue, Jul 27, 2010	27.91	27.96	26.82	27.07
4577	NASDAQ	ROST	Mon, Jul 26, 2010	27.83	27.98	27.50	27.94
4576	NASDAQ	ROST	Fri, Jul 23, 2010	27.48	27.88	27.32	27.83
4575	NASDAQ	ROST	Thu, Jul 22, 2010	26.90	27.55	26.83	27.43
4574	NASDAQ	ROST	Wed, Jul 21, 2010	27.26	27.38	26.62	26.74
4573	NASDAQ	ROST	Tue, Jul 20, 2010	26.36	27.26	26.28	27.20
4572	NASDAQ	ROST	Mon, Jul 19, 2010	26.61	26.94	26.58	26.70
4571	NASDAQ	ROST	Fri, Jul 16, 2010	27.33	27.38	26.50	26.53
4570	NASDAQ	ROST	Thu, Jul 15, 2010	27.21	27.47	26.88	27.40
4569	NASDAQ	ROST	Wed, Jul 14, 2010	27.21	27.41	26.83	27.11
4568	NASDAQ	ROST	Tue, Jul 13, 2010	27.06	27.27	26.88	27.15
4567	NASDAQ	ROST	Mon, Jul 12, 2010	26.99	27.44	26.76	26.88
4566	NASDAQ	ROST	Fri, Jul 9, 2010	27.05	27.12	26.73	27.05
4565	NASDAQ	ROST	Thu, Jul 8, 2010	27.63	27.63	26.48	27.02
4564	NASDAQ	ROST	Wed, Jul 7, 2010	27.50	28.01	27.20	27.68
4563	NASDAQ	ROST	Tue, Jul 6, 2010	27.41	27.89	26.88	27.33
4562	NASDAQ	ROST	Fri, Jul 2, 2010	27.47	27.76	27.09	27.13
4561	NASDAQ	ROST	Thu, Jul 1, 2010	26.59	27.50	26.37	27.38
4560	NASDAQ	ROST	Wed, Jun 30, 2010	26.60	27.27	26.59	26.65
4559	NASDAQ	ROST	Tue, Jun 29, 2010	27.09	27.17	26.55	26.70
4558	NASDAQ	ROST	Mon, Jun 28, 2010	27.31	27.55	27.02	27.34
4557	NASDAQ	ROST	Fri, Jun 25, 2010	27.58	27.68	27.20	27.26
4556	NASDAQ	ROST	Thu, Jun 24, 2010	27.57	27.84	27.33	27.53
4555	NASDAQ	ROST	Wed, Jun 23, 2010	27.64	27.90	27.32	27.71
4554	NASDAQ	ROST	Tue, Jun 22, 2010	28.19	28.59	27.56	27.64
4553	NASDAQ	ROST	Mon, Jun 21, 2010	28.91	29.00	28.01	28.20
4552	NASDAQ	ROST	Fri, Jun 18, 2010	28.95	29.08	28.59	28.66
4551	NASDAQ	ROST	Thu, Jun 17, 2010	28.86	28.99	28.39	28.85
4550	NASDAQ	ROST	Wed, Jun 16, 2010	28.66	28.91	28.50	28.73
4549	NASDAQ	ROST	Tue, Jun 15, 2010	28.51	28.84	28.28	28.79
4548	NASDAQ	ROST	Mon, Jun 14, 2010	28.96	28.96	28.40	28.49
4547	NASDAQ	ROST	Fri, Jun 11, 2010	28.37	29.03	28.36	28.67
4546	NASDAQ	ROST	Thu, Jun 10, 2010	28.14	28.79	27.97	28.74
4545	NASDAQ	ROST	Wed, Jun 9, 2010	27.47	28.31	27.41	27.80
4544	NASDAQ	ROST	Tue, Jun 8, 2010	26.52	27.38	26.28	27.30
4543	NASDAQ	ROST	Mon, Jun 7, 2010	27.38	27.69	26.52	26.56
4542	NASDAQ	ROST	Fri, Jun 4, 2010	27.73	28.20	27.19	27.31
4541	NASDAQ	ROST	Thu, Jun 3, 2010	27.68	28.95	27.50	28.10
4540	NASDAQ	ROST	Wed, Jun 2, 2010	26.38	27.22	26.21	27.20
4539	NASDAQ	ROST	Tue, Jun 1, 2010	26.15	26.80	26.14	26.34
4538	NASDAQ	ROST	Fri, May 28, 2010	26.71	26.75	26.01	26.20
4537	NASDAQ	ROST	Thu, May 27, 2010	26.50	26.69	26.11	26.59
4536	NASDAQ	ROST	Wed, May 26, 2010	26.68	26.83	25.91	26.04
4535	NASDAQ	ROST	Tue, May 25, 2010	25.65	26.51	25.43	26.43
4534	NASDAQ	ROST	Mon, May 24, 2010	26.28	26.32	25.91	26.15
4533	NASDAQ	ROST	Fri, May 21, 2010	26.38	26.76	25.62	26.28
4532	NASDAQ	ROST	Thu, May 20, 2010	25.21	26.54	25.05	26.14
4531	NASDAQ	ROST	Wed, May 19, 2010	25.80	26.26	25.73	25.87
4530	NASDAQ	ROST	Tue, May 18, 2010	26.18	26.54	25.80	25.89
4529	NASDAQ	ROST	Mon, May 17, 2010	26.14	26.53	25.72	26.51
4528	NASDAQ	ROST	Fri, May 14, 2010	26.27	26.38	25.98	26.15
4527	NASDAQ	ROST	Thu, May 13, 2010	27.08	27.13	26.28	26.38
4526	NASDAQ	ROST	Wed, May 12, 2010	27.03	27.18	26.86	27.13
4525	NASDAQ	ROST	Tue, May 11, 2010	26.81	27.37	26.42	27.04
4524	NASDAQ	ROST	Mon, May 10, 2010	26.40	26.94	26.38	26.93
4523	NASDAQ	ROST	Fri, May 7, 2010	26.23	26.79	25.59	25.75
4522	NASDAQ	ROST	Thu, May 6, 2010	26.42	26.81	25.50	26.44
4521	NASDAQ	ROST	Wed, May 5, 2010	27.43	28.04	27.18	27.50
4520	NASDAQ	ROST	Tue, May 4, 2010	28.31	28.39	27.44	27.53
4519	NASDAQ	ROST	Mon, May 3, 2010	28.04	28.73	27.90	28.51
4518	NASDAQ	ROST	Fri, Apr 30, 2010	28.76	28.80	27.92	28.00
4517	NASDAQ	ROST	Thu, Apr 29, 2010	28.31	28.77	28.15	28.65
4516	NASDAQ	ROST	Wed, Apr 28, 2010	28.65	28.82	28.04	28.14
4515	NASDAQ	ROST	Tue, Apr 27, 2010	29.06	29.30	28.52	28.57
4514	NASDAQ	ROST	Mon, Apr 26, 2010	29.38	29.47	29.10	29.20
4513	NASDAQ	ROST	Fri, Apr 23, 2010	29.34	29.43	28.88	29.26
4512	NASDAQ	ROST	Thu, Apr 22, 2010	28.50	29.28	28.37	29.20
4511	NASDAQ	ROST	Wed, Apr 21, 2010	28.36	28.76	28.24	28.56
4510	NASDAQ	ROST	Tue, Apr 20, 2010	28.24	28.47	28.06	28.35
4509	NASDAQ	ROST	Mon, Apr 19, 2010	28.18	28.32	27.67	28.03
4508	NASDAQ	ROST	Fri, Apr 16, 2010	28.31	28.44	27.95	28.21
4507	NASDAQ	ROST	Thu, Apr 15, 2010	28.19	28.41	28.00	28.32
4506	NASDAQ	ROST	Wed, Apr 14, 2010	28.17	28.26	27.98	28.22
4505	NASDAQ	ROST	Tue, Apr 13, 2010	28.00	28.32	27.94	28.26
4504	NASDAQ	ROST	Mon, Apr 12, 2010	28.03	28.15	27.74	28.01
4503	NASDAQ	ROST	Fri, Apr 9, 2010	28.13	28.20	27.77	27.94
4502	NASDAQ	ROST	Thu, Apr 8, 2010	27.65	28.27	27.47	28.06
4501	NASDAQ	ROST	Wed, Apr 7, 2010	27.33	27.46	26.93	27.07
4500	NASDAQ	ROST	Tue, Apr 6, 2010	27.49	27.55	27.13	27.34
4499	NASDAQ	ROST	Mon, Apr 5, 2010	26.87	27.57	26.85	27.49
4498	NASDAQ	ROST	Thu, Apr 1, 2010	26.91	27.06	26.58	26.71
4497	NASDAQ	ROST	Wed, Mar 31, 2010	26.25	26.91	26.25	26.74
4496	NASDAQ	ROST	Tue, Mar 30, 2010	26.78	26.91	26.53	26.64
4495	NASDAQ	ROST	Mon, Mar 29, 2010	26.81	26.93	26.54	26.74
4494	NASDAQ	ROST	Fri, Mar 26, 2010	26.45	26.84	26.41	26.81
4493	NASDAQ	ROST	Thu, Mar 25, 2010	26.83	27.07	26.76	26.87
4492	NASDAQ	ROST	Wed, Mar 24, 2010	27.13	27.13	26.68	26.79
4491	NASDAQ	ROST	Tue, Mar 23, 2010	27.35	27.36	26.89	27.13
4490	NASDAQ	ROST	Mon, Mar 22, 2010	26.95	27.49	26.90	27.35
4489	NASDAQ	ROST	Fri, Mar 19, 2010	26.07	27.04	26.05	27.04
4488	NASDAQ	ROST	Thu, Mar 18, 2010	26.71	26.98	25.91	26.08
4487	NASDAQ	ROST	Wed, Mar 17, 2010	27.18	27.25	26.84	26.98
4486	NASDAQ	ROST	Tue, Mar 16, 2010	26.78	27.16	26.77	27.11
4485	NASDAQ	ROST	Mon, Mar 15, 2010	26.47	26.86	26.30	26.78
4484	NASDAQ	ROST	Fri, Mar 12, 2010	26.29	26.48	26.20	26.46
4483	NASDAQ	ROST	Thu, Mar 11, 2010	25.93	26.34	25.79	26.31
4482	NASDAQ	ROST	Wed, Mar 10, 2010	25.84	26.11	25.79	26.04
4481	NASDAQ	ROST	Tue, Mar 9, 2010	25.90	25.95	25.67	25.74
4480	NASDAQ	ROST	Mon, Mar 8, 2010	25.55	25.94	25.48	25.90
4479	NASDAQ	ROST	Fri, Mar 5, 2010	25.59	25.71	25.38	25.57
4478	NASDAQ	ROST	Thu, Mar 4, 2010	25.00	25.78	24.84	25.53
4477	NASDAQ	ROST	Wed, Mar 3, 2010	24.72	24.83	24.61	24.73
4476	NASDAQ	ROST	Tue, Mar 2, 2010	24.73	24.81	24.60	24.64
4475	NASDAQ	ROST	Mon, Mar 1, 2010	24.53	24.71	24.19	24.65
4474	NASDAQ	ROST	Fri, Feb 26, 2010	24.52	24.54	24.28	24.46
4473	NASDAQ	ROST	Thu, Feb 25, 2010	23.93	24.49	23.76	24.44
4472	NASDAQ	ROST	Wed, Feb 24, 2010	23.65	24.09	23.51	24.07
4471	NASDAQ	ROST	Tue, Feb 23, 2010	23.58	23.64	23.31	23.51
4470	NASDAQ	ROST	Mon, Feb 22, 2010	23.53	23.65	23.31	23.58
4469	NASDAQ	ROST	Fri, Feb 19, 2010	23.47	23.63	23.29	23.55
4468	NASDAQ	ROST	Thu, Feb 18, 2010	23.62	23.70	23.44	23.55
4467	NASDAQ	ROST	Wed, Feb 17, 2010	23.34	23.55	23.30	23.55
4466	NASDAQ	ROST	Tue, Feb 16, 2010	23.34	23.40	23.12	23.31
4465	NASDAQ	ROST	Fri, Feb 12, 2010	23.02	23.24	22.83	23.22
4464	NASDAQ	ROST	Thu, Feb 11, 2010	22.75	23.19	22.63	23.10
4463	NASDAQ	ROST	Wed, Feb 10, 2010	22.76	22.91	22.59	22.66
4462	NASDAQ	ROST	Tue, Feb 9, 2010	22.84	22.95	22.57	22.77
4461	NASDAQ	ROST	Mon, Feb 8, 2010	22.73	23.07	22.46	22.60
4460	NASDAQ	ROST	Fri, Feb 5, 2010	22.69	23.07	22.63	22.99
4459	NASDAQ	ROST	Thu, Feb 4, 2010	22.59	23.04	22.52	22.60
4458	NASDAQ	ROST	Wed, Feb 3, 2010	23.31	23.36	22.93	23.10
4457	NASDAQ	ROST	Tue, Feb 2, 2010	23.19	23.50	23.12	23.42
4456	NASDAQ	ROST	Mon, Feb 1, 2010	23.14	23.41	23.00	23.25
4455	NASDAQ	ROST	Fri, Jan 29, 2010	23.06	23.46	22.96	22.97
4454	NASDAQ	ROST	Thu, Jan 28, 2010	23.06	23.08	22.73	23.02
4453	NASDAQ	ROST	Wed, Jan 27, 2010	22.77	23.03	22.43	23.01
4452	NASDAQ	ROST	Tue, Jan 26, 2010	22.10	22.70	22.02	22.60
4451	NASDAQ	ROST	Mon, Jan 25, 2010	22.07	22.28	22.01	22.18
4450	NASDAQ	ROST	Fri, Jan 22, 2010	22.07	22.41	21.89	21.92
4449	NASDAQ	ROST	Thu, Jan 21, 2010	22.69	22.78	22.18	22.22
4448	NASDAQ	ROST	Wed, Jan 20, 2010	22.78	22.83	22.42	22.63
4447	NASDAQ	ROST	Tue, Jan 19, 2010	22.47	22.93	22.47	22.89
4446	NASDAQ	ROST	Fri, Jan 15, 2010	22.90	22.91	22.40	22.44
4445	NASDAQ	ROST	Thu, Jan 14, 2010	22.87	22.94	22.77	22.80
4444	NASDAQ	ROST	Wed, Jan 13, 2010	22.83	23.03	22.75	22.97
4443	NASDAQ	ROST	Tue, Jan 12, 2010	22.59	22.75	22.53	22.73
4442	NASDAQ	ROST	Mon, Jan 11, 2010	22.60	22.67	22.26	22.64
4441	NASDAQ	ROST	Fri, Jan 8, 2010	22.51	22.67	22.39	22.53
4440	NASDAQ	ROST	Thu, Jan 7, 2010	22.83	23.22	22.78	22.98
4439	NASDAQ	ROST	Wed, Jan 6, 2010	21.63	22.08	21.58	22.07
4438	NASDAQ	ROST	Tue, Jan 5, 2010	21.42	21.75	21.31	21.74
4437	NASDAQ	ROST	Mon, Jan 4, 2010	21.39	21.47	21.15	21.35
4436	NASDAQ	ROST	Thu, Dec 31, 2009	21.65	21.79	21.36	21.36
4435	NASDAQ	ROST	Wed, Dec 30, 2009	21.62	21.80	21.55	21.68
4434	NASDAQ	ROST	Tue, Dec 29, 2009	21.50	21.79	21.41	21.75
4433	NASDAQ	ROST	Mon, Dec 28, 2009	21.26	21.49	21.26	21.41
4432	NASDAQ	ROST	Thu, Dec 24, 2009	21.42	21.58	21.20	21.26
4431	NASDAQ	ROST	Wed, Dec 23, 2009	21.41	21.68	21.31	21.44
4430	NASDAQ	ROST	Tue, Dec 22, 2009	21.88	21.88	21.32	21.41
4429	NASDAQ	ROST	Mon, Dec 21, 2009	21.44	22.09	21.44	21.85
4428	NASDAQ	ROST	Fri, Dec 18, 2009	22.13	22.27	21.45	21.45
4427	NASDAQ	ROST	Thu, Dec 17, 2009	22.23	22.29	22.01	22.17
4426	NASDAQ	ROST	Wed, Dec 16, 2009	22.70	22.85	22.38	22.42
4425	NASDAQ	ROST	Tue, Dec 15, 2009	22.40	22.78	22.32	22.63
4424	NASDAQ	ROST	Mon, Dec 14, 2009	22.13	22.47	22.09	22.46
4423	NASDAQ	ROST	Fri, Dec 11, 2009	21.93	22.09	21.62	21.77
4422	NASDAQ	ROST	Thu, Dec 10, 2009	21.50	22.06	21.50	21.86
4421	NASDAQ	ROST	Wed, Dec 9, 2009	21.66	21.76	21.40	21.47
4420	NASDAQ	ROST	Tue, Dec 8, 2009	21.79	21.96	21.50	21.78
4419	NASDAQ	ROST	Mon, Dec 7, 2009	21.85	22.14	21.73	21.93
4418	NASDAQ	ROST	Fri, Dec 4, 2009	21.93	22.20	21.72	21.82
4417	NASDAQ	ROST	Thu, Dec 3, 2009	22.29	22.40	21.87	21.88
4416	NASDAQ	ROST	Wed, Dec 2, 2009	22.15	22.47	22.07	22.17
4415	NASDAQ	ROST	Tue, Dec 1, 2009	22.09	22.31	22.01	22.20
4414	NASDAQ	ROST	Mon, Nov 30, 2009	22.11	22.28	21.75	21.99
4413	NASDAQ	ROST	Fri, Nov 27, 2009	21.94	22.48	21.63	22.15
4412	NASDAQ	ROST	Wed, Nov 25, 2009	21.90	22.50	21.90	22.46
4411	NASDAQ	ROST	Tue, Nov 24, 2009	22.15	22.25	21.98	22.14
4410	NASDAQ	ROST	Mon, Nov 23, 2009	22.05	22.36	21.93	21.98
4409	NASDAQ	ROST	Fri, Nov 20, 2009	22.44	22.48	21.86	21.91
4408	NASDAQ	ROST	Thu, Nov 19, 2009	22.60	22.75	22.22	22.43
4407	NASDAQ	ROST	Wed, Nov 18, 2009	22.80	23.16	22.73	23.04
4406	NASDAQ	ROST	Tue, Nov 17, 2009	23.12	23.28	22.53	22.80
4405	NASDAQ	ROST	Mon, Nov 16, 2009	23.06	23.29	22.95	23.12
4404	NASDAQ	ROST	Fri, Nov 13, 2009	23.00	23.20	22.77	23.01
4403	NASDAQ	ROST	Thu, Nov 12, 2009	23.47	23.61	22.87	22.90
4402	NASDAQ	ROST	Wed, Nov 11, 2009	23.39	23.68	23.22	23.37
4401	NASDAQ	ROST	Tue, Nov 10, 2009	23.14	23.25	23.05	23.15
4400	NASDAQ	ROST	Mon, Nov 9, 2009	23.00	23.24	22.79	23.14
4399	NASDAQ	ROST	Fri, Nov 6, 2009	22.77	22.93	22.28	22.81
4398	NASDAQ	ROST	Thu, Nov 5, 2009	22.51	22.93	22.30	22.77
4397	NASDAQ	ROST	Wed, Nov 4, 2009	22.85	22.96	22.37	22.44
4396	NASDAQ	ROST	Tue, Nov 3, 2009	22.29	22.64	21.99	22.63
4395	NASDAQ	ROST	Mon, Nov 2, 2009	22.15	22.61	22.04	22.40
4394	NASDAQ	ROST	Fri, Oct 30, 2009	22.16	22.63	21.94	22.01
4393	NASDAQ	ROST	Thu, Oct 29, 2009	22.02	22.42	21.87	22.30
4392	NASDAQ	ROST	Wed, Oct 28, 2009	22.57	22.70	21.88	21.90
4391	NASDAQ	ROST	Tue, Oct 27, 2009	22.95	23.16	22.42	22.53
4390	NASDAQ	ROST	Mon, Oct 26, 2009	23.03	23.52	22.95	22.97
4389	NASDAQ	ROST	Fri, Oct 23, 2009	23.21	23.39	22.87	23.06
4388	NASDAQ	ROST	Thu, Oct 22, 2009	22.81	23.50	22.80	23.28
4387	NASDAQ	ROST	Wed, Oct 21, 2009	22.83	23.30	22.69	22.70
4386	NASDAQ	ROST	Tue, Oct 20, 2009	23.24	23.24	22.82	22.94
4385	NASDAQ	ROST	Mon, Oct 19, 2009	22.96	23.30	22.72	23.24
4384	NASDAQ	ROST	Fri, Oct 16, 2009	22.64	23.11	22.31	22.86
4383	NASDAQ	ROST	Thu, Oct 15, 2009	23.02	23.21	22.59	22.72
4382	NASDAQ	ROST	Wed, Oct 14, 2009	23.10	23.34	22.98	23.19
4381	NASDAQ	ROST	Tue, Oct 13, 2009	22.75	23.24	22.63	23.04
4380	NASDAQ	ROST	Mon, Oct 12, 2009	22.77	22.98	22.59	22.80
4379	NASDAQ	ROST	Fri, Oct 9, 2009	23.36	23.47	22.45	22.60
4378	NASDAQ	ROST	Thu, Oct 8, 2009	24.72	25.25	23.36	23.50
4377	NASDAQ	ROST	Wed, Oct 7, 2009	24.10	24.32	23.80	24.15
4376	NASDAQ	ROST	Tue, Oct 6, 2009	23.41	24.24	23.35	24.23
4375	NASDAQ	ROST	Mon, Oct 5, 2009	23.38	23.39	23.00	23.29
4374	NASDAQ	ROST	Fri, Oct 2, 2009	23.33	23.44	22.95	23.01
4373	NASDAQ	ROST	Thu, Oct 1, 2009	23.89	23.92	23.28	23.30
4372	NASDAQ	ROST	Wed, Sep 30, 2009	24.15	24.15	23.59	23.89
4371	NASDAQ	ROST	Tue, Sep 29, 2009	24.03	24.29	23.89	24.05
4370	NASDAQ	ROST	Mon, Sep 28, 2009	23.45	24.12	23.45	24.09
4369	NASDAQ	ROST	Fri, Sep 25, 2009	23.65	23.77	23.38	23.52
4368	NASDAQ	ROST	Thu, Sep 24, 2009	23.61	23.76	23.47	23.61
4367	NASDAQ	ROST	Wed, Sep 23, 2009	24.14	24.14	23.58	23.58
4366	NASDAQ	ROST	Tue, Sep 22, 2009	23.99	24.25	23.84	24.00
4365	NASDAQ	ROST	Mon, Sep 21, 2009	23.50	23.99	23.45	23.96
4364	NASDAQ	ROST	Fri, Sep 18, 2009	23.87	23.87	23.56	23.70
4363	NASDAQ	ROST	Thu, Sep 17, 2009	23.95	24.12	23.65	23.69
4362	NASDAQ	ROST	Wed, Sep 16, 2009	23.68	24.00	23.54	24.00
4361	NASDAQ	ROST	Tue, Sep 15, 2009	23.77	23.96	23.34	23.72
4360	NASDAQ	ROST	Mon, Sep 14, 2009	23.15	23.78	23.12	23.76
4359	NASDAQ	ROST	Fri, Sep 11, 2009	23.50	23.72	23.18	23.28
4358	NASDAQ	ROST	Thu, Sep 10, 2009	23.76	23.83	23.33	23.58
4357	NASDAQ	ROST	Wed, Sep 9, 2009	23.25	23.82	23.18	23.76
4356	NASDAQ	ROST	Tue, Sep 8, 2009	23.60	23.67	23.05	23.24
4355	NASDAQ	ROST	Fri, Sep 4, 2009	23.37	23.71	22.97	23.50
4354	NASDAQ	ROST	Thu, Sep 3, 2009	22.70	23.28	22.70	23.25
4353	NASDAQ	ROST	Wed, Sep 2, 2009	22.52	22.70	22.34	22.61
4352	NASDAQ	ROST	Tue, Sep 1, 2009	23.18	23.42	22.59	22.61
4351	NASDAQ	ROST	Mon, Aug 31, 2009	23.60	23.60	23.13	23.32
4350	NASDAQ	ROST	Fri, Aug 28, 2009	23.53	23.64	23.25	23.57
4349	NASDAQ	ROST	Thu, Aug 27, 2009	23.15	23.38	22.88	23.34
4348	NASDAQ	ROST	Wed, Aug 26, 2009	23.42	23.65	23.10	23.14
4347	NASDAQ	ROST	Tue, Aug 25, 2009	23.13	23.66	23.01	23.45
4346	NASDAQ	ROST	Mon, Aug 24, 2009	23.46	23.52	22.97	22.99
4345	NASDAQ	ROST	Fri, Aug 21, 2009	22.94	23.53	22.94	23.40
4344	NASDAQ	ROST	Thu, Aug 20, 2009	22.85	23.27	22.70	23.20
4343	NASDAQ	ROST	Wed, Aug 19, 2009	21.69	22.38	21.64	22.32
4342	NASDAQ	ROST	Tue, Aug 18, 2009	22.16	22.21	21.56	21.78
4341	NASDAQ	ROST	Mon, Aug 17, 2009	21.95	22.10	21.69	21.98
4340	NASDAQ	ROST	Fri, Aug 14, 2009	22.43	22.69	22.08	22.20
4339	NASDAQ	ROST	Thu, Aug 13, 2009	22.47	22.72	22.20	22.61
4338	NASDAQ	ROST	Wed, Aug 12, 2009	22.31	22.75	22.22	22.55
4337	NASDAQ	ROST	Tue, Aug 11, 2009	22.24	22.44	22.05	22.22
4336	NASDAQ	ROST	Mon, Aug 10, 2009	22.75	22.75	22.07	22.24
4335	NASDAQ	ROST	Fri, Aug 7, 2009	22.40	22.98	22.09	22.75
4334	NASDAQ	ROST	Thu, Aug 6, 2009	21.95	22.39	21.43	21.99
4333	NASDAQ	ROST	Wed, Aug 5, 2009	21.15	21.35	20.82	21.28
4332	NASDAQ	ROST	Tue, Aug 4, 2009	21.82	21.92	20.99	21.07
4331	NASDAQ	ROST	Mon, Aug 3, 2009	21.60	21.87	21.28	21.86
4330	NASDAQ	ROST	Fri, Jul 31, 2009	22.20	22.44	22.02	22.04
4329	NASDAQ	ROST	Thu, Jul 30, 2009	22.39	22.88	22.15	22.17
4328	NASDAQ	ROST	Wed, Jul 29, 2009	21.98	22.37	21.97	22.20
4327	NASDAQ	ROST	Tue, Jul 28, 2009	21.91	22.25	21.80	22.09
4326	NASDAQ	ROST	Mon, Jul 27, 2009	22.13	22.24	21.71	22.03
4325	NASDAQ	ROST	Fri, Jul 24, 2009	21.85	22.29	21.71	22.25
4324	NASDAQ	ROST	Thu, Jul 23, 2009	21.88	22.35	21.73	22.00
4323	NASDAQ	ROST	Wed, Jul 22, 2009	21.53	22.25	21.53	21.96
4322	NASDAQ	ROST	Tue, Jul 21, 2009	21.73	21.89	21.35	21.71
4321	NASDAQ	ROST	Mon, Jul 20, 2009	21.65	21.90	21.35	21.86
4320	NASDAQ	ROST	Fri, Jul 17, 2009	21.87	21.87	21.54	21.71
4319	NASDAQ	ROST	Thu, Jul 16, 2009	21.46	21.86	21.36	21.81
4318	NASDAQ	ROST	Wed, Jul 15, 2009	21.00	21.58	20.81	21.57
4317	NASDAQ	ROST	Tue, Jul 14, 2009	20.66	20.97	20.54	20.92
4316	NASDAQ	ROST	Mon, Jul 13, 2009	20.38	20.84	20.12	20.80
4315	NASDAQ	ROST	Fri, Jul 10, 2009	20.49	20.67	20.21	20.42
4314	NASDAQ	ROST	Thu, Jul 9, 2009	20.67	20.93	20.38	20.58
4313	NASDAQ	ROST	Wed, Jul 8, 2009	19.51	20.36	19.47	20.28
4312	NASDAQ	ROST	Tue, Jul 7, 2009	19.38	19.51	19.23	19.44
4311	NASDAQ	ROST	Mon, Jul 6, 2009	18.87	19.36	18.76	19.31
4310	NASDAQ	ROST	Thu, Jul 2, 2009	19.08	19.26	18.87	18.95
4309	NASDAQ	ROST	Wed, Jul 1, 2009	19.49	19.49	19.07	19.26
4308	NASDAQ	ROST	Tue, Jun 30, 2009	19.45	19.61	19.15	19.30
4307	NASDAQ	ROST	Mon, Jun 29, 2009	19.18	19.64	19.04	19.49
4306	NASDAQ	ROST	Fri, Jun 26, 2009	19.34	19.52	19.15	19.18
4305	NASDAQ	ROST	Thu, Jun 25, 2009	18.94	19.78	18.94	19.41
4304	NASDAQ	ROST	Wed, Jun 24, 2009	19.08	19.32	18.87	18.97
4303	NASDAQ	ROST	Tue, Jun 23, 2009	19.48	19.67	19.00	19.02
4302	NASDAQ	ROST	Mon, Jun 22, 2009	18.95	19.68	18.94	19.51
4301	NASDAQ	ROST	Fri, Jun 19, 2009	19.68	19.68	19.33	19.33
4300	NASDAQ	ROST	Thu, Jun 18, 2009	19.53	19.72	19.25	19.48
4299	NASDAQ	ROST	Wed, Jun 17, 2009	19.28	19.67	18.96	19.57
4298	NASDAQ	ROST	Tue, Jun 16, 2009	19.65	19.66	18.94	19.04
4297	NASDAQ	ROST	Mon, Jun 15, 2009	19.45	19.56	19.01	19.53
4296	NASDAQ	ROST	Fri, Jun 12, 2009	19.36	19.73	19.02	19.72
4295	NASDAQ	ROST	Thu, Jun 11, 2009	19.90	19.98	19.41	19.42
4294	NASDAQ	ROST	Wed, Jun 10, 2009	20.05	20.12	19.39	19.81
4293	NASDAQ	ROST	Tue, Jun 9, 2009	19.88	20.25	19.68	19.94
4292	NASDAQ	ROST	Mon, Jun 8, 2009	19.39	20.00	19.33	19.88
4291	NASDAQ	ROST	Fri, Jun 5, 2009	19.75	19.91	19.17	19.68
4290	NASDAQ	ROST	Thu, Jun 4, 2009	19.70	19.71	19.22	19.57
4289	NASDAQ	ROST	Wed, Jun 3, 2009	20.10	20.39	19.94	20.08
4288	NASDAQ	ROST	Tue, Jun 2, 2009	19.89	20.42	19.72	20.16
4287	NASDAQ	ROST	Mon, Jun 1, 2009	19.71	20.14	19.56	19.96
4286	NASDAQ	ROST	Fri, May 29, 2009	19.54	19.70	19.11	19.58
4285	NASDAQ	ROST	Thu, May 28, 2009	19.69	19.93	19.00	19.60
4284	NASDAQ	ROST	Wed, May 27, 2009	19.73	20.13	19.25	19.49
4283	NASDAQ	ROST	Tue, May 26, 2009	19.24	19.92	19.04	19.81
4282	NASDAQ	ROST	Fri, May 22, 2009	19.48	19.72	19.07	19.49
4281	NASDAQ	ROST	Thu, May 21, 2009	18.59	19.41	18.35	19.36
4280	NASDAQ	ROST	Wed, May 20, 2009	18.56	18.92	17.85	17.91
4279	NASDAQ	ROST	Tue, May 19, 2009	17.90	18.56	17.80	18.36
4278	NASDAQ	ROST	Mon, May 18, 2009	18.00	18.12	17.62	18.08
4277	NASDAQ	ROST	Fri, May 15, 2009	17.60	17.97	17.45	17.60
4276	NASDAQ	ROST	Thu, May 14, 2009	17.69	18.15	17.53	17.62
4275	NASDAQ	ROST	Wed, May 13, 2009	17.78	17.90	17.37	17.66
4274	NASDAQ	ROST	Tue, May 12, 2009	18.34	18.63	17.55	17.94
4273	NASDAQ	ROST	Mon, May 11, 2009	17.96	18.41	17.53	18.12
4272	NASDAQ	ROST	Fri, May 8, 2009	18.46	18.73	17.97	18.24
4271	NASDAQ	ROST	Thu, May 7, 2009	19.25	19.49	18.24	18.35
4270	NASDAQ	ROST	Wed, May 6, 2009	19.26	19.55	18.55	19.01
4269	NASDAQ	ROST	Tue, May 5, 2009	19.35	19.50	19.00	19.15
4268	NASDAQ	ROST	Mon, May 4, 2009	19.03	19.50	18.97	19.35
4267	NASDAQ	ROST	Fri, May 1, 2009	19.09	19.17	18.59	19.00
4266	NASDAQ	ROST	Thu, Apr 30, 2009	18.86	19.33	18.75	18.97
4265	NASDAQ	ROST	Wed, Apr 29, 2009	19.51	19.74	18.59	18.62
4264	NASDAQ	ROST	Tue, Apr 28, 2009	19.06	19.79	19.06	19.55
4263	NASDAQ	ROST	Mon, Apr 27, 2009	19.29	19.89	19.12	19.25
4262	NASDAQ	ROST	Fri, Apr 24, 2009	19.91	20.04	19.44	19.52
4261	NASDAQ	ROST	Thu, Apr 23, 2009	19.88	20.04	19.23	19.74
4260	NASDAQ	ROST	Wed, Apr 22, 2009	19.67	20.52	19.60	19.93
4259	NASDAQ	ROST	Tue, Apr 21, 2009	19.10	19.94	19.10	19.84
4258	NASDAQ	ROST	Mon, Apr 20, 2009	19.31	19.45	18.99	19.30
4257	NASDAQ	ROST	Fri, Apr 17, 2009	19.63	19.77	19.41	19.58
4256	NASDAQ	ROST	Thu, Apr 16, 2009	19.57	19.76	19.21	19.67
4255	NASDAQ	ROST	Wed, Apr 15, 2009	19.34	19.71	19.01	19.42
4254	NASDAQ	ROST	Tue, Apr 14, 2009	19.47	19.69	19.08	19.52
4253	NASDAQ	ROST	Mon, Apr 13, 2009	19.95	19.96	19.34	19.51
4252	NASDAQ	ROST	Thu, Apr 9, 2009	19.55	20.28	19.55	19.84
4251	NASDAQ	ROST	Wed, Apr 8, 2009	18.40	18.94	18.37	18.94
4250	NASDAQ	ROST	Tue, Apr 7, 2009	18.55	18.60	17.95	18.26
4249	NASDAQ	ROST	Mon, Apr 6, 2009	18.34	18.83	18.18	18.82
4248	NASDAQ	ROST	Fri, Apr 3, 2009	18.81	18.81	18.21	18.48
4247	NASDAQ	ROST	Thu, Apr 2, 2009	18.44	18.97	18.38	18.50
4246	NASDAQ	ROST	Wed, Apr 1, 2009	17.68	18.16	17.44	18.14
4245	NASDAQ	ROST	Tue, Mar 31, 2009	18.49	18.49	17.57	17.94
4244	NASDAQ	ROST	Mon, Mar 30, 2009	18.24	18.24	17.78	18.20
4243	NASDAQ	ROST	Fri, Mar 27, 2009	18.09	18.42	17.87	18.34
4242	NASDAQ	ROST	Thu, Mar 26, 2009	17.50	18.37	17.41	18.35
4241	NASDAQ	ROST	Wed, Mar 25, 2009	17.41	17.94	16.89	17.44
4240	NASDAQ	ROST	Tue, Mar 24, 2009	17.51	18.00	17.39	17.53
4239	NASDAQ	ROST	Mon, Mar 23, 2009	16.98	17.66	16.98	17.66
4238	NASDAQ	ROST	Fri, Mar 20, 2009	17.00	17.34	16.72	16.97
4237	NASDAQ	ROST	Thu, Mar 19, 2009	17.60	17.73	16.67	16.93
4236	NASDAQ	ROST	Wed, Mar 18, 2009	16.37	17.19	16.37	17.05
4235	NASDAQ	ROST	Tue, Mar 17, 2009	16.21	16.75	16.14	16.69
4234	NASDAQ	ROST	Mon, Mar 16, 2009	16.51	16.61	16.12	16.12
4233	NASDAQ	ROST	Fri, Mar 13, 2009	16.49	16.62	16.13	16.51
4232	NASDAQ	ROST	Thu, Mar 12, 2009	15.82	16.57	15.71	16.53
4231	NASDAQ	ROST	Wed, Mar 11, 2009	15.70	16.05	15.50	15.92
4230	NASDAQ	ROST	Tue, Mar 10, 2009	15.04	15.76	14.99	15.65
4229	NASDAQ	ROST	Mon, Mar 9, 2009	14.61	15.09	14.55	14.66
4228	NASDAQ	ROST	Fri, Mar 6, 2009	15.29	15.40	14.38	14.73
4227	NASDAQ	ROST	Thu, Mar 5, 2009	15.25	15.79	15.10	15.16
4226	NASDAQ	ROST	Wed, Mar 4, 2009	14.43	15.39	14.43	15.17
4225	NASDAQ	ROST	Tue, Mar 3, 2009	14.68	14.79	14.33	14.48
4224	NASDAQ	ROST	Mon, Mar 2, 2009	14.52	15.19	14.50	14.57
4223	NASDAQ	ROST	Fri, Feb 27, 2009	14.32	15.15	14.25	14.76
4222	NASDAQ	ROST	Thu, Feb 26, 2009	15.24	15.24	14.51	14.55
4221	NASDAQ	ROST	Wed, Feb 25, 2009	15.13	15.47	14.90	15.15
4220	NASDAQ	ROST	Tue, Feb 24, 2009	14.87	15.31	14.87	15.24
4219	NASDAQ	ROST	Mon, Feb 23, 2009	15.38	15.50	14.77	14.83
4218	NASDAQ	ROST	Fri, Feb 20, 2009	15.08	15.62	15.00	15.40
4217	NASDAQ	ROST	Thu, Feb 19, 2009	15.17	15.50	15.08	15.21
4216	NASDAQ	ROST	Wed, Feb 18, 2009	15.32	15.35	14.90	15.08
4215	NASDAQ	ROST	Tue, Feb 17, 2009	15.06	15.41	14.83	15.15
4214	NASDAQ	ROST	Fri, Feb 13, 2009	15.84	16.02	15.35	15.35
4213	NASDAQ	ROST	Thu, Feb 12, 2009	15.37	15.87	15.26	15.87
4212	NASDAQ	ROST	Wed, Feb 11, 2009	15.86	15.89	15.35	15.61
4211	NASDAQ	ROST	Tue, Feb 10, 2009	15.97	16.34	15.67	15.74
4210	NASDAQ	ROST	Mon, Feb 9, 2009	16.31	16.39	15.90	16.15
4209	NASDAQ	ROST	Fri, Feb 6, 2009	15.28	16.44	15.16	16.29
4208	NASDAQ	ROST	Thu, Feb 5, 2009	14.25	15.44	14.25	15.32
4207	NASDAQ	ROST	Wed, Feb 4, 2009	14.56	14.85	14.04	14.13
4206	NASDAQ	ROST	Tue, Feb 3, 2009	14.63	14.90	14.44	14.75
4205	NASDAQ	ROST	Mon, Feb 2, 2009	14.72	15.01	14.30	14.62
4204	NASDAQ	ROST	Fri, Jan 30, 2009	15.18	15.18	14.51	14.71
4203	NASDAQ	ROST	Thu, Jan 29, 2009	15.43	15.50	14.97	15.06
4202	NASDAQ	ROST	Wed, Jan 28, 2009	15.73	15.87	15.32	15.51
4201	NASDAQ	ROST	Tue, Jan 27, 2009	15.89	15.96	15.46	15.49
4200	NASDAQ	ROST	Mon, Jan 26, 2009	15.64	15.97	15.52	15.82
4199	NASDAQ	ROST	Fri, Jan 23, 2009	15.39	15.84	15.33	15.61
4198	NASDAQ	ROST	Thu, Jan 22, 2009	15.28	15.91	15.12	15.65
4197	NASDAQ	ROST	Wed, Jan 21, 2009	15.00	15.57	14.81	15.52
4196	NASDAQ	ROST	Tue, Jan 20, 2009	15.35	15.39	14.71	14.77
4195	NASDAQ	ROST	Fri, Jan 16, 2009	15.45	15.57	15.02	15.42
4194	NASDAQ	ROST	Thu, Jan 15, 2009	14.57	15.58	14.51	15.25
4193	NASDAQ	ROST	Wed, Jan 14, 2009	14.81	14.94	14.52	14.63
4192	NASDAQ	ROST	Tue, Jan 13, 2009	14.75	15.09	14.63	14.83
4191	NASDAQ	ROST	Mon, Jan 12, 2009	14.92	15.12	14.64	14.76
4190	NASDAQ	ROST	Fri, Jan 9, 2009	15.84	15.95	14.88	15.00
4189	NASDAQ	ROST	Thu, Jan 8, 2009	15.54	15.97	14.97	15.79
4188	NASDAQ	ROST	Wed, Jan 7, 2009	14.77	15.31	14.63	15.21
4187	NASDAQ	ROST	Tue, Jan 6, 2009	15.25	15.30	14.80	15.01
4186	NASDAQ	ROST	Mon, Jan 5, 2009	15.26	15.36	14.94	15.14
4185	NASDAQ	ROST	Fri, Jan 2, 2009	14.89	15.45	14.78	15.41
4184	NASDAQ	ROST	Wed, Dec 31, 2008	14.79	15.01	14.63	14.87
4183	NASDAQ	ROST	Tue, Dec 30, 2008	14.39	14.78	14.22	14.76
4182	NASDAQ	ROST	Mon, Dec 29, 2008	14.50	14.58	14.09	14.25
4181	NASDAQ	ROST	Fri, Dec 26, 2008	14.55	14.65	14.11	14.61
4180	NASDAQ	ROST	Wed, Dec 24, 2008	14.31	14.59	14.27	14.48
4179	NASDAQ	ROST	Tue, Dec 23, 2008	14.36	14.77	14.11	14.27
4178	NASDAQ	ROST	Mon, Dec 22, 2008	14.66	14.66	14.14	14.50
4177	NASDAQ	ROST	Fri, Dec 19, 2008	15.04	15.06	14.27	14.61
4176	NASDAQ	ROST	Thu, Dec 18, 2008	14.80	15.17	14.57	14.89
4175	NASDAQ	ROST	Wed, Dec 17, 2008	14.59	15.22	14.43	14.83
4174	NASDAQ	ROST	Tue, Dec 16, 2008	14.26	14.79	13.81	14.79
4173	NASDAQ	ROST	Mon, Dec 15, 2008	14.01	14.36	13.56	13.78
4172	NASDAQ	ROST	Fri, Dec 12, 2008	13.29	14.06	13.29	13.98
4171	NASDAQ	ROST	Thu, Dec 11, 2008	14.28	14.48	13.44	13.63
4170	NASDAQ	ROST	Wed, Dec 10, 2008	13.70	14.53	13.61	14.29
4169	NASDAQ	ROST	Tue, Dec 9, 2008	14.13	14.74	13.62	13.67
4168	NASDAQ	ROST	Mon, Dec 8, 2008	14.66	15.00	14.17	14.38
4167	NASDAQ	ROST	Fri, Dec 5, 2008	14.06	14.73	13.42	14.67
4166	NASDAQ	ROST	Thu, Dec 4, 2008	12.76	14.29	12.76	13.93
4165	NASDAQ	ROST	Wed, Dec 3, 2008	12.02	13.04	11.86	13.00
4164	NASDAQ	ROST	Tue, Dec 2, 2008	12.26	12.54	11.73	12.23
4163	NASDAQ	ROST	Mon, Dec 1, 2008	12.89	13.18	12.02	12.06
4162	NASDAQ	ROST	Fri, Nov 28, 2008	13.67	13.83	13.06	13.25
4161	NASDAQ	ROST	Wed, Nov 26, 2008	12.65	14.17	12.65	13.72
4160	NASDAQ	ROST	Tue, Nov 25, 2008	12.69	12.92	12.19	12.85
4159	NASDAQ	ROST	Mon, Nov 24, 2008	11.95	12.68	11.76	12.54
4158	NASDAQ	ROST	Fri, Nov 21, 2008	11.38	11.83	10.85	11.83
4157	NASDAQ	ROST	Thu, Nov 20, 2008	11.63	12.10	11.00	11.05
4156	NASDAQ	ROST	Wed, Nov 19, 2008	12.89	12.89	11.66	11.75
4155	NASDAQ	ROST	Tue, Nov 18, 2008	12.63	12.98	12.09	12.74
4154	NASDAQ	ROST	Mon, Nov 17, 2008	13.06	13.27	12.70	12.70
4153	NASDAQ	ROST	Fri, Nov 14, 2008	14.00	14.13	13.10	13.12
4152	NASDAQ	ROST	Thu, Nov 13, 2008	13.29	14.20	12.57	14.20
4151	NASDAQ	ROST	Wed, Nov 12, 2008	13.57	13.63	13.16	13.18
4150	NASDAQ	ROST	Tue, Nov 11, 2008	14.18	14.41	13.65	13.86
4149	NASDAQ	ROST	Mon, Nov 10, 2008	14.92	15.07	14.16	14.30
4148	NASDAQ	ROST	Fri, Nov 7, 2008	14.82	15.05	14.36	14.64
4147	NASDAQ	ROST	Thu, Nov 6, 2008	14.97	15.73	14.59	14.73
4146	NASDAQ	ROST	Wed, Nov 5, 2008	15.60	15.74	14.86	15.00
4145	NASDAQ	ROST	Tue, Nov 4, 2008	15.40	15.99	15.05	15.82
4144	NASDAQ	ROST	Mon, Nov 3, 2008	16.38	16.66	15.39	15.44
4143	NASDAQ	ROST	Fri, Oct 31, 2008	15.99	16.50	15.68	16.35
4142	NASDAQ	ROST	Thu, Oct 30, 2008	16.25	16.70	15.54	15.81
4141	NASDAQ	ROST	Wed, Oct 29, 2008	15.76	16.87	15.45	16.11
4140	NASDAQ	ROST	Tue, Oct 28, 2008	14.27	15.88	13.81	15.84
4139	NASDAQ	ROST	Mon, Oct 27, 2008	14.30	14.96	13.90	13.99
4138	NASDAQ	ROST	Fri, Oct 24, 2008	13.76	14.64	13.64	14.39
4137	NASDAQ	ROST	Thu, Oct 23, 2008	14.78	14.85	14.00	14.54
4136	NASDAQ	ROST	Wed, Oct 22, 2008	14.73	14.93	14.31	14.71
4135	NASDAQ	ROST	Tue, Oct 21, 2008	14.72	15.28	14.66	15.02
4134	NASDAQ	ROST	Mon, Oct 20, 2008	14.68	14.97	14.49	14.88
4133	NASDAQ	ROST	Fri, Oct 17, 2008	14.25	14.70	14.09	14.50
4132	NASDAQ	ROST	Thu, Oct 16, 2008	13.66	14.68	13.20	14.65
4131	NASDAQ	ROST	Wed, Oct 15, 2008	14.74	14.83	13.50	13.55
4130	NASDAQ	ROST	Tue, Oct 14, 2008	15.39	15.53	14.56	14.98
4129	NASDAQ	ROST	Mon, Oct 13, 2008	14.61	14.87	14.36	14.87
4128	NASDAQ	ROST	Fri, Oct 10, 2008	13.40	14.71	12.57	14.13
4127	NASDAQ	ROST	Thu, Oct 9, 2008	14.96	15.71	13.88	14.00
4126	NASDAQ	ROST	Wed, Oct 8, 2008	14.79	15.95	14.52	15.31
4125	NASDAQ	ROST	Tue, Oct 7, 2008	16.39	16.66	15.16	15.19
4124	NASDAQ	ROST	Mon, Oct 6, 2008	16.20	16.29	15.15	16.18
4123	NASDAQ	ROST	Fri, Oct 3, 2008	17.45	17.61	16.73	16.86
4122	NASDAQ	ROST	Thu, Oct 2, 2008	18.24	18.39	17.09	17.19
4121	NASDAQ	ROST	Wed, Oct 1, 2008	18.53	18.58	18.03	18.25
4120	NASDAQ	ROST	Tue, Sep 30, 2008	18.58	18.74	18.00	18.41
4119	NASDAQ	ROST	Mon, Sep 29, 2008	18.17	18.33	17.89	18.10
4118	NASDAQ	ROST	Fri, Sep 26, 2008	17.85	18.47	17.80	18.45
4117	NASDAQ	ROST	Thu, Sep 25, 2008	17.71	18.28	17.58	18.06
4116	NASDAQ	ROST	Wed, Sep 24, 2008	18.09	18.10	17.61	17.64
4115	NASDAQ	ROST	Tue, Sep 23, 2008	17.92	18.28	17.82	18.01
4114	NASDAQ	ROST	Mon, Sep 22, 2008	18.42	18.72	17.78	17.90
4113	NASDAQ	ROST	Fri, Sep 19, 2008	19.46	19.83	18.49	18.72
4112	NASDAQ	ROST	Thu, Sep 18, 2008	18.75	18.87	17.90	18.71
4111	NASDAQ	ROST	Wed, Sep 17, 2008	19.60	19.60	18.68	18.71
4110	NASDAQ	ROST	Tue, Sep 16, 2008	18.88	19.89	18.45	19.71
4109	NASDAQ	ROST	Mon, Sep 15, 2008	18.97	19.82	18.94	19.07
4108	NASDAQ	ROST	Fri, Sep 12, 2008	20.00	20.00	19.23	19.52
4107	NASDAQ	ROST	Thu, Sep 11, 2008	19.84	20.26	19.70	20.16
4106	NASDAQ	ROST	Wed, Sep 10, 2008	20.18	20.67	19.65	20.49
4105	NASDAQ	ROST	Tue, Sep 9, 2008	20.60	20.76	19.96	19.99
4104	NASDAQ	ROST	Mon, Sep 8, 2008	20.32	20.78	20.27	20.66
4103	NASDAQ	ROST	Fri, Sep 5, 2008	19.64	20.15	19.48	20.11
4102	NASDAQ	ROST	Thu, Sep 4, 2008	20.18	20.35	19.70	19.82
4101	NASDAQ	ROST	Wed, Sep 3, 2008	20.21	20.31	19.78	20.08
4100	NASDAQ	ROST	Tue, Sep 2, 2008	20.15	20.72	19.97	20.13
4099	NASDAQ	ROST	Fri, Aug 29, 2008	20.01	20.22	19.93	20.11
4098	NASDAQ	ROST	Thu, Aug 28, 2008	19.93	20.15	19.81	20.13
4097	NASDAQ	ROST	Wed, Aug 27, 2008	19.86	20.05	19.63	19.80
4096	NASDAQ	ROST	Tue, Aug 26, 2008	19.51	19.87	19.36	19.85
4095	NASDAQ	ROST	Mon, Aug 25, 2008	19.57	19.82	19.40	19.53
4094	NASDAQ	ROST	Fri, Aug 22, 2008	19.57	19.84	19.16	19.77
4093	NASDAQ	ROST	Thu, Aug 21, 2008	18.98	19.49	18.84	19.45
4092	NASDAQ	ROST	Wed, Aug 20, 2008	19.26	19.53	18.54	19.02
4091	NASDAQ	ROST	Tue, Aug 19, 2008	19.32	19.45	18.93	19.18
4090	NASDAQ	ROST	Mon, Aug 18, 2008	19.80	20.15	19.30	19.48
4089	NASDAQ	ROST	Fri, Aug 15, 2008	19.48	19.92	19.47	19.66
4088	NASDAQ	ROST	Thu, Aug 14, 2008	18.82	19.88	18.76	19.44
4087	NASDAQ	ROST	Wed, Aug 13, 2008	19.09	19.31	18.64	18.99
4086	NASDAQ	ROST	Tue, Aug 12, 2008	19.66	19.75	18.98	19.17
4085	NASDAQ	ROST	Mon, Aug 11, 2008	19.84	20.73	19.61	19.70
4084	NASDAQ	ROST	Fri, Aug 8, 2008	18.85	19.94	18.85	19.79
4083	NASDAQ	ROST	Thu, Aug 7, 2008	19.28	19.56	18.92	19.29
4082	NASDAQ	ROST	Wed, Aug 6, 2008	19.48	19.67	19.14	19.38
4081	NASDAQ	ROST	Tue, Aug 5, 2008	19.24	19.70	19.19	19.56
4080	NASDAQ	ROST	Mon, Aug 4, 2008	18.92	19.16	18.68	19.04
4079	NASDAQ	ROST	Fri, Aug 1, 2008	19.35	19.35	18.70	18.88
4078	NASDAQ	ROST	Thu, Jul 31, 2008	19.13	19.52	18.98	18.98
4077	NASDAQ	ROST	Wed, Jul 30, 2008	18.99	19.33	18.82	19.28
4076	NASDAQ	ROST	Tue, Jul 29, 2008	18.05	18.78	18.04	18.75
4075	NASDAQ	ROST	Mon, Jul 28, 2008	18.80	18.98	18.06	18.14
4074	NASDAQ	ROST	Fri, Jul 25, 2008	19.02	19.28	18.61	18.68
4073	NASDAQ	ROST	Thu, Jul 24, 2008	19.47	19.54	18.85	18.97
4072	NASDAQ	ROST	Wed, Jul 23, 2008	19.82	20.07	19.19	19.59
4071	NASDAQ	ROST	Tue, Jul 22, 2008	19.32	20.09	19.31	19.85
4070	NASDAQ	ROST	Mon, Jul 21, 2008	19.43	19.73	19.30	19.66
4069	NASDAQ	ROST	Fri, Jul 18, 2008	19.75	19.81	19.36	19.46
4068	NASDAQ	ROST	Thu, Jul 17, 2008	19.53	20.00	19.14	19.78
4067	NASDAQ	ROST	Wed, Jul 16, 2008	18.68	19.57	18.54	19.50
4066	NASDAQ	ROST	Tue, Jul 15, 2008	18.46	18.85	18.07	18.57
4065	NASDAQ	ROST	Mon, Jul 14, 2008	19.09	19.23	18.78	19.01
4064	NASDAQ	ROST	Fri, Jul 11, 2008	18.46	19.06	18.36	18.89
4063	NASDAQ	ROST	Thu, Jul 10, 2008	19.25	19.62	18.50	18.70
4062	NASDAQ	ROST	Wed, Jul 9, 2008	19.10	19.19	18.58	18.74
4061	NASDAQ	ROST	Tue, Jul 8, 2008	18.38	19.13	18.30	19.00
4060	NASDAQ	ROST	Mon, Jul 7, 2008	17.97	18.71	17.97	18.54
4059	NASDAQ	ROST	Thu, Jul 3, 2008	18.17	18.29	17.75	17.95
4058	NASDAQ	ROST	Wed, Jul 2, 2008	18.46	18.62	18.00	18.10
4057	NASDAQ	ROST	Tue, Jul 1, 2008	17.64	18.34	17.44	18.31
4056	NASDAQ	ROST	Mon, Jun 30, 2008	18.15	18.27	17.69	17.76
4055	NASDAQ	ROST	Fri, Jun 27, 2008	18.16	18.55	17.78	18.20
4054	NASDAQ	ROST	Thu, Jun 26, 2008	18.60	18.94	18.16	18.25
4053	NASDAQ	ROST	Wed, Jun 25, 2008	18.57	19.35	18.36	18.82
4052	NASDAQ	ROST	Tue, Jun 24, 2008	18.75	18.76	18.31	18.54
4051	NASDAQ	ROST	Mon, Jun 23, 2008	18.75	18.97	18.59	18.82
4050	NASDAQ	ROST	Fri, Jun 20, 2008	18.99	19.00	18.47	18.64
4049	NASDAQ	ROST	Thu, Jun 19, 2008	18.35	19.00	18.35	18.97
4048	NASDAQ	ROST	Wed, Jun 18, 2008	18.56	18.71	18.15	18.31
4047	NASDAQ	ROST	Tue, Jun 17, 2008	19.00	19.12	18.57	18.62
4046	NASDAQ	ROST	Mon, Jun 16, 2008	18.55	19.04	18.24	18.96
4045	NASDAQ	ROST	Fri, Jun 13, 2008	18.40	18.66	18.25	18.65
4044	NASDAQ	ROST	Thu, Jun 12, 2008	18.24	18.73	18.12	18.25
4043	NASDAQ	ROST	Wed, Jun 11, 2008	18.40	18.49	18.06	18.09
4042	NASDAQ	ROST	Tue, Jun 10, 2008	18.10	18.62	18.10	18.41
4041	NASDAQ	ROST	Mon, Jun 9, 2008	18.24	18.49	18.07	18.25
4040	NASDAQ	ROST	Fri, Jun 6, 2008	18.52	18.56	18.16	18.28
4039	NASDAQ	ROST	Thu, Jun 5, 2008	18.11	18.72	17.95	18.72
4038	NASDAQ	ROST	Wed, Jun 4, 2008	18.22	18.36	17.92	17.99
4037	NASDAQ	ROST	Tue, Jun 3, 2008	17.97	18.35	17.97	18.25
4036	NASDAQ	ROST	Mon, Jun 2, 2008	18.23	18.31	17.60	17.95
4035	NASDAQ	ROST	Fri, May 30, 2008	18.39	18.47	18.11	18.31
4034	NASDAQ	ROST	Thu, May 29, 2008	18.50	18.54	18.13	18.40
4033	NASDAQ	ROST	Wed, May 28, 2008	17.93	18.53	17.90	18.46
4032	NASDAQ	ROST	Tue, May 27, 2008	17.65	17.94	17.50	17.90
4031	NASDAQ	ROST	Fri, May 23, 2008	17.65	17.81	17.42	17.68
4030	NASDAQ	ROST	Thu, May 22, 2008	17.89	18.04	17.56	17.73
4029	NASDAQ	ROST	Wed, May 21, 2008	17.78	18.10	17.00	17.06
4028	NASDAQ	ROST	Tue, May 20, 2008	17.48	17.63	17.16	17.46
4027	NASDAQ	ROST	Mon, May 19, 2008	17.73	17.94	17.56	17.61
4026	NASDAQ	ROST	Fri, May 16, 2008	18.22	18.24	17.63	17.76
4025	NASDAQ	ROST	Thu, May 15, 2008	17.93	18.47	17.75	18.47
4024	NASDAQ	ROST	Wed, May 14, 2008	18.20	18.29	17.99	18.00
4023	NASDAQ	ROST	Tue, May 13, 2008	17.92	18.21	17.83	18.19
4022	NASDAQ	ROST	Mon, May 12, 2008	17.50	17.97	17.33	17.93
4021	NASDAQ	ROST	Fri, May 9, 2008	17.17	17.65	17.14	17.48
4020	NASDAQ	ROST	Thu, May 8, 2008	17.27	17.72	17.24	17.29
4019	NASDAQ	ROST	Wed, May 7, 2008	17.00	17.34	16.86	16.91
4018	NASDAQ	ROST	Tue, May 6, 2008	16.83	17.01	16.54	16.95
4017	NASDAQ	ROST	Mon, May 5, 2008	17.11	17.23	16.66	16.81
4016	NASDAQ	ROST	Fri, May 2, 2008	17.33	17.46	16.74	17.11
4015	NASDAQ	ROST	Thu, May 1, 2008	16.71	17.44	16.60	17.20
4014	NASDAQ	ROST	Wed, Apr 30, 2008	17.19	17.29	16.68	16.75
4013	NASDAQ	ROST	Tue, Apr 29, 2008	16.97	17.24	16.85	17.13
4012	NASDAQ	ROST	Mon, Apr 28, 2008	17.15	17.15	16.72	17.03
4011	NASDAQ	ROST	Fri, Apr 25, 2008	16.85	17.24	16.74	17.12
4010	NASDAQ	ROST	Thu, Apr 24, 2008	16.65	16.96	16.55	16.84
4009	NASDAQ	ROST	Wed, Apr 23, 2008	16.49	16.70	16.33	16.63
4008	NASDAQ	ROST	Tue, Apr 22, 2008	16.77	16.85	16.38	16.42
4007	NASDAQ	ROST	Mon, Apr 21, 2008	16.78	16.90	16.68	16.85
4006	NASDAQ	ROST	Fri, Apr 18, 2008	16.88	16.93	16.57	16.70
4005	NASDAQ	ROST	Thu, Apr 17, 2008	16.48	16.58	16.28	16.36
4004	NASDAQ	ROST	Wed, Apr 16, 2008	16.07	16.54	16.05	16.50
4003	NASDAQ	ROST	Tue, Apr 15, 2008	16.24	16.24	15.86	15.99
4002	NASDAQ	ROST	Mon, Apr 14, 2008	15.60	16.08	15.60	15.98
4001	NASDAQ	ROST	Fri, Apr 11, 2008	15.88	15.93	15.62	15.66
4000	NASDAQ	ROST	Thu, Apr 10, 2008	15.86	16.12	15.26	15.77
3999	NASDAQ	ROST	Wed, Apr 9, 2008	15.15	15.22	14.54	14.86
3998	NASDAQ	ROST	Tue, Apr 8, 2008	15.17	15.29	15.00	15.16
3997	NASDAQ	ROST	Mon, Apr 7, 2008	15.75	15.82	15.21	15.31
3996	NASDAQ	ROST	Fri, Apr 4, 2008	15.58	15.83	15.32	15.69
3995	NASDAQ	ROST	Thu, Apr 3, 2008	15.41	15.62	15.29	15.57
3994	NASDAQ	ROST	Wed, Apr 2, 2008	15.50	15.87	15.39	15.50
3993	NASDAQ	ROST	Tue, Apr 1, 2008	15.21	15.55	15.12	15.54
3992	NASDAQ	ROST	Mon, Mar 31, 2008	14.55	15.00	14.52	14.98
3991	NASDAQ	ROST	Fri, Mar 28, 2008	14.92	14.92	14.41	14.59
3990	NASDAQ	ROST	Thu, Mar 27, 2008	15.08	15.22	14.91	14.96
3989	NASDAQ	ROST	Wed, Mar 26, 2008	15.25	15.43	14.96	15.02
3988	NASDAQ	ROST	Tue, Mar 25, 2008	15.29	15.43	15.16	15.34
3987	NASDAQ	ROST	Mon, Mar 24, 2008	15.41	15.53	15.09	15.28
3986	NASDAQ	ROST	Thu, Mar 20, 2008	13.91	15.55	13.90	15.49
3985	NASDAQ	ROST	Wed, Mar 19, 2008	14.14	14.38	13.77	13.94
3984	NASDAQ	ROST	Tue, Mar 18, 2008	13.79	14.23	13.79	14.15
3983	NASDAQ	ROST	Mon, Mar 17, 2008	13.75	14.00	13.42	13.73
3982	NASDAQ	ROST	Fri, Mar 14, 2008	14.54	14.54	13.77	14.08
3981	NASDAQ	ROST	Thu, Mar 13, 2008	14.05	14.57	13.79	14.45
3980	NASDAQ	ROST	Wed, Mar 12, 2008	14.30	14.57	14.09	14.22
3979	NASDAQ	ROST	Tue, Mar 11, 2008	13.69	14.31	13.66	14.30
3978	NASDAQ	ROST	Mon, Mar 10, 2008	13.83	14.05	13.54	13.63
3977	NASDAQ	ROST	Fri, Mar 7, 2008	14.19	14.55	13.85	13.87
3976	NASDAQ	ROST	Thu, Mar 6, 2008	14.83	14.94	14.33	14.40
3975	NASDAQ	ROST	Wed, Mar 5, 2008	14.45	14.74	14.27	14.51
3974	NASDAQ	ROST	Tue, Mar 4, 2008	13.94	14.41	13.92	14.39
3973	NASDAQ	ROST	Mon, Mar 3, 2008	13.95	14.13	13.63	14.11
3972	NASDAQ	ROST	Fri, Feb 29, 2008	14.00	14.35	13.87	13.93
3971	NASDAQ	ROST	Thu, Feb 28, 2008	14.48	14.59	14.10	14.18
3970	NASDAQ	ROST	Wed, Feb 27, 2008	14.60	14.91	14.48	14.59
3969	NASDAQ	ROST	Tue, Feb 26, 2008	14.45	14.88	14.29	14.73
3968	NASDAQ	ROST	Mon, Feb 25, 2008	14.18	14.58	14.02	14.48
3967	NASDAQ	ROST	Fri, Feb 22, 2008	14.06	14.21	13.79	14.16
3966	NASDAQ	ROST	Thu, Feb 21, 2008	14.22	14.42	13.94	13.99
3965	NASDAQ	ROST	Wed, Feb 20, 2008	13.47	14.26	13.47	14.16
3964	NASDAQ	ROST	Tue, Feb 19, 2008	13.90	13.90	13.55	13.64
3963	NASDAQ	ROST	Fri, Feb 15, 2008	13.46	13.87	13.40	13.76
3962	NASDAQ	ROST	Thu, Feb 14, 2008	14.10	14.10	13.62	13.76
3961	NASDAQ	ROST	Wed, Feb 13, 2008	14.25	14.36	13.84	14.05
3960	NASDAQ	ROST	Tue, Feb 12, 2008	14.07	14.32	14.00	14.10
3959	NASDAQ	ROST	Mon, Feb 11, 2008	13.81	14.06	13.68	13.97
3958	NASDAQ	ROST	Fri, Feb 8, 2008	14.01	14.02	13.67	13.77
3957	NASDAQ	ROST	Thu, Feb 7, 2008	13.89	14.25	13.76	13.98
3956	NASDAQ	ROST	Wed, Feb 6, 2008	13.86	14.14	13.52	13.55
3955	NASDAQ	ROST	Tue, Feb 5, 2008	13.95	14.20	13.74	13.76
3954	NASDAQ	ROST	Mon, Feb 4, 2008	14.93	14.93	13.88	14.08
3953	NASDAQ	ROST	Fri, Feb 1, 2008	14.54	14.95	14.32	14.95
3952	NASDAQ	ROST	Thu, Jan 31, 2008	13.90	14.80	13.75	14.58
3951	NASDAQ	ROST	Wed, Jan 30, 2008	14.32	14.53	14.05	14.07
3950	NASDAQ	ROST	Tue, Jan 29, 2008	14.08	14.40	13.58	14.38
3949	NASDAQ	ROST	Mon, Jan 28, 2008	13.20	14.07	13.09	14.07
3948	NASDAQ	ROST	Fri, Jan 25, 2008	14.12	14.12	13.10	13.22
3947	NASDAQ	ROST	Thu, Jan 24, 2008	13.74	14.14	13.45	14.02
3946	NASDAQ	ROST	Wed, Jan 23, 2008	12.95	13.88	12.83	13.73
3945	NASDAQ	ROST	Tue, Jan 22, 2008	12.33	13.32	12.14	13.27
3944	NASDAQ	ROST	Fri, Jan 18, 2008	12.58	13.09	12.48	12.52
3943	NASDAQ	ROST	Thu, Jan 17, 2008	12.40	12.85	12.36	12.54
3942	NASDAQ	ROST	Wed, Jan 16, 2008	11.91	12.60	11.86	12.38
3941	NASDAQ	ROST	Tue, Jan 15, 2008	12.16	12.22	11.87	11.98
3940	NASDAQ	ROST	Mon, Jan 14, 2008	12.24	12.43	12.20	12.29
3939	NASDAQ	ROST	Fri, Jan 11, 2008	12.21	12.27	11.86	12.18
3938	NASDAQ	ROST	Thu, Jan 10, 2008	11.15	12.58	11.15	12.29
3937	NASDAQ	ROST	Wed, Jan 9, 2008	10.75	11.07	10.62	11.05
3936	NASDAQ	ROST	Tue, Jan 8, 2008	11.42	11.44	10.74	10.74
3935	NASDAQ	ROST	Mon, Jan 7, 2008	11.55	11.70	11.20	11.36
3934	NASDAQ	ROST	Fri, Jan 4, 2008	12.02	12.05	11.46	11.57
3933	NASDAQ	ROST	Thu, Jan 3, 2008	12.50	12.51	12.10	12.14
3932	NASDAQ	ROST	Wed, Jan 2, 2008	12.74	12.86	12.49	12.51
3931	NASDAQ	ROST	Mon, Dec 31, 2007	12.67	12.95	12.62	12.79
3930	NASDAQ	ROST	Fri, Dec 28, 2007	12.70	12.78	12.52	12.67
3929	NASDAQ	ROST	Thu, Dec 27, 2007	12.58	12.78	12.55	12.62
3928	NASDAQ	ROST	Wed, Dec 26, 2007	12.93	12.93	12.57	12.75
3927	NASDAQ	ROST	Mon, Dec 24, 2007	12.83	13.08	12.83	13.02
3926	NASDAQ	ROST	Fri, Dec 21, 2007	12.97	13.18	12.64	12.94
3925	NASDAQ	ROST	Thu, Dec 20, 2007	12.45	12.81	12.37	12.81
3924	NASDAQ	ROST	Wed, Dec 19, 2007	12.41	12.58	12.21	12.34
3923	NASDAQ	ROST	Tue, Dec 18, 2007	12.67	12.72	12.23	12.45
3922	NASDAQ	ROST	Mon, Dec 17, 2007	12.40	12.69	12.32	12.58
3921	NASDAQ	ROST	Fri, Dec 14, 2007	12.68	12.69	12.44	12.51
3920	NASDAQ	ROST	Thu, Dec 13, 2007	13.02	13.20	12.68	12.74
3919	NASDAQ	ROST	Wed, Dec 12, 2007	13.33	13.52	12.81	13.02
3918	NASDAQ	ROST	Tue, Dec 11, 2007	13.74	13.81	13.01	13.06
3917	NASDAQ	ROST	Mon, Dec 10, 2007	13.85	13.87	13.66	13.75
3916	NASDAQ	ROST	Fri, Dec 7, 2007	13.75	13.94	13.67	13.77
3915	NASDAQ	ROST	Thu, Dec 6, 2007	13.50	13.74	13.23	13.72
3914	NASDAQ	ROST	Wed, Dec 5, 2007	13.50	13.56	13.27	13.39
3913	NASDAQ	ROST	Tue, Dec 4, 2007	13.11	13.38	13.02	13.29
3912	NASDAQ	ROST	Mon, Dec 3, 2007	13.06	13.43	13.06	13.23
3911	NASDAQ	ROST	Fri, Nov 30, 2007	13.03	13.40	12.91	13.19
3910	NASDAQ	ROST	Thu, Nov 29, 2007	12.96	13.07	12.72	12.92
3909	NASDAQ	ROST	Wed, Nov 28, 2007	13.12	13.31	13.02	13.08
3908	NASDAQ	ROST	Tue, Nov 27, 2007	13.03	13.23	12.81	12.95
3907	NASDAQ	ROST	Mon, Nov 26, 2007	13.28	13.40	12.94	12.94
3906	NASDAQ	ROST	Fri, Nov 23, 2007	13.16	13.26	13.01	13.11
3905	NASDAQ	ROST	Wed, Nov 21, 2007	12.71	13.20	12.57	13.01
3904	NASDAQ	ROST	Tue, Nov 20, 2007	12.98	13.49	12.65	12.88
3903	NASDAQ	ROST	Mon, Nov 19, 2007	12.84	12.85	12.44	12.50
3902	NASDAQ	ROST	Fri, Nov 16, 2007	13.00	13.15	12.58	13.00
3901	NASDAQ	ROST	Thu, Nov 15, 2007	13.03	13.20	12.79	12.90
3900	NASDAQ	ROST	Wed, Nov 14, 2007	13.60	13.60	13.05	13.10
3899	NASDAQ	ROST	Tue, Nov 13, 2007	13.07	13.89	12.99	13.56
3898	NASDAQ	ROST	Mon, Nov 12, 2007	12.53	13.42	12.49	12.99
3897	NASDAQ	ROST	Fri, Nov 9, 2007	12.55	12.78	12.29	12.52
3896	NASDAQ	ROST	Thu, Nov 8, 2007	12.68	13.03	12.30	12.76
3895	NASDAQ	ROST	Wed, Nov 7, 2007	12.70	12.93	12.55	12.72
3894	NASDAQ	ROST	Tue, Nov 6, 2007	12.75	12.94	12.64	12.92
3893	NASDAQ	ROST	Mon, Nov 5, 2007	12.69	12.79	12.57	12.70
3892	NASDAQ	ROST	Fri, Nov 2, 2007	12.96	13.03	12.56	12.91
3891	NASDAQ	ROST	Thu, Nov 1, 2007	13.39	13.41	12.79	12.81
3890	NASDAQ	ROST	Wed, Oct 31, 2007	13.50	13.70	13.35	13.51
3889	NASDAQ	ROST	Tue, Oct 30, 2007	13.25	13.44	13.17	13.41
3888	NASDAQ	ROST	Mon, Oct 29, 2007	13.25	13.50	13.25	13.35
3887	NASDAQ	ROST	Fri, Oct 26, 2007	13.32	13.32	13.00	13.21
3886	NASDAQ	ROST	Thu, Oct 25, 2007	13.27	13.58	12.93	13.09
3885	NASDAQ	ROST	Wed, Oct 24, 2007	13.04	13.29	12.91	13.26
3884	NASDAQ	ROST	Tue, Oct 23, 2007	13.35	13.49	12.92	13.12
3883	NASDAQ	ROST	Mon, Oct 22, 2007	13.05	13.78	13.03	13.50
3882	NASDAQ	ROST	Fri, Oct 19, 2007	13.60	13.60	13.07	13.07
3881	NASDAQ	ROST	Thu, Oct 18, 2007	13.82	13.85	13.43	13.59
3880	NASDAQ	ROST	Wed, Oct 17, 2007	13.99	14.05	13.59	13.84
3879	NASDAQ	ROST	Tue, Oct 16, 2007	14.14	14.18	13.79	13.83
3878	NASDAQ	ROST	Mon, Oct 15, 2007	14.40	14.48	13.91	14.06
3877	NASDAQ	ROST	Fri, Oct 12, 2007	14.55	14.75	14.39	14.50
3876	NASDAQ	ROST	Thu, Oct 11, 2007	14.06	14.72	14.06	14.43
3875	NASDAQ	ROST	Wed, Oct 10, 2007	13.51	13.89	13.51	13.85
3874	NASDAQ	ROST	Tue, Oct 9, 2007	13.74	13.84	13.44	13.55
3873	NASDAQ	ROST	Mon, Oct 8, 2007	13.81	13.81	13.64	13.76
3872	NASDAQ	ROST	Fri, Oct 5, 2007	13.38	13.99	13.32	13.76
3871	NASDAQ	ROST	Thu, Oct 4, 2007	13.49	13.63	13.30	13.35
3870	NASDAQ	ROST	Wed, Oct 3, 2007	13.41	13.85	13.41	13.50
3869	NASDAQ	ROST	Tue, Oct 2, 2007	13.01	13.46	13.00	13.44
3868	NASDAQ	ROST	Mon, Oct 1, 2007	12.82	13.08	12.71	13.05
3867	NASDAQ	ROST	Fri, Sep 28, 2007	12.84	12.98	12.75	12.82
3866	NASDAQ	ROST	Thu, Sep 27, 2007	12.88	12.96	12.77	12.82
3865	NASDAQ	ROST	Wed, Sep 26, 2007	12.85	13.00	12.75	12.85
3864	NASDAQ	ROST	Tue, Sep 25, 2007	12.93	12.94	12.69	12.83
3863	NASDAQ	ROST	Mon, Sep 24, 2007	13.25	13.25	12.99	12.99
3862	NASDAQ	ROST	Fri, Sep 21, 2007	13.00	13.43	12.98	13.27
3861	NASDAQ	ROST	Thu, Sep 20, 2007	13.62	13.65	13.17	13.24
3860	NASDAQ	ROST	Wed, Sep 19, 2007	13.91	14.00	13.54	13.63
3859	NASDAQ	ROST	Tue, Sep 18, 2007	13.19	13.89	13.15	13.86
3858	NASDAQ	ROST	Mon, Sep 17, 2007	13.25	13.31	13.06	13.09
3857	NASDAQ	ROST	Fri, Sep 14, 2007	13.12	13.40	13.01	13.31
3856	NASDAQ	ROST	Thu, Sep 13, 2007	13.26	13.44	13.07	13.26
3855	NASDAQ	ROST	Wed, Sep 12, 2007	13.32	13.36	13.10	13.13
3854	NASDAQ	ROST	Tue, Sep 11, 2007	13.19	13.44	13.13	13.40
3853	NASDAQ	ROST	Mon, Sep 10, 2007	13.36	13.43	13.02	13.09
3852	NASDAQ	ROST	Fri, Sep 7, 2007	13.47	13.61	13.24	13.26
3851	NASDAQ	ROST	Thu, Sep 6, 2007	13.63	13.85	13.28	13.59
3850	NASDAQ	ROST	Wed, Sep 5, 2007	13.56	13.56	13.23	13.45
3849	NASDAQ	ROST	Tue, Sep 4, 2007	13.87	13.89	13.61	13.67
3848	NASDAQ	ROST	Fri, Aug 31, 2007	13.79	14.00	13.54	13.92
3847	NASDAQ	ROST	Thu, Aug 30, 2007	13.47	13.89	13.38	13.65
3846	NASDAQ	ROST	Wed, Aug 29, 2007	13.35	13.61	13.15	13.56
3845	NASDAQ	ROST	Tue, Aug 28, 2007	13.33	13.45	13.21	13.29
3844	NASDAQ	ROST	Mon, Aug 27, 2007	13.86	13.98	13.38	13.39
3843	NASDAQ	ROST	Fri, Aug 24, 2007	13.28	13.98	13.25	13.97
3842	NASDAQ	ROST	Thu, Aug 23, 2007	13.44	13.63	13.25	13.28
3841	NASDAQ	ROST	Wed, Aug 22, 2007	13.50	13.82	13.38	13.54
3840	NASDAQ	ROST	Tue, Aug 21, 2007	13.70	13.81	13.39	13.70
3839	NASDAQ	ROST	Mon, Aug 20, 2007	13.72	14.01	13.44	13.66
3838	NASDAQ	ROST	Fri, Aug 17, 2007	13.73	13.80	13.24	13.77
3837	NASDAQ	ROST	Thu, Aug 16, 2007	13.04	13.42	12.96	13.38
3836	NASDAQ	ROST	Wed, Aug 15, 2007	13.56	13.63	12.94	13.06
3835	NASDAQ	ROST	Tue, Aug 14, 2007	14.05	14.10	13.56	13.59
3834	NASDAQ	ROST	Mon, Aug 13, 2007	14.27	14.92	13.97	14.07
3833	NASDAQ	ROST	Fri, Aug 10, 2007	14.09	14.71	13.83	14.18
3832	NASDAQ	ROST	Thu, Aug 9, 2007	15.20	15.20	14.01	14.21
3831	NASDAQ	ROST	Wed, Aug 8, 2007	14.71	15.26	14.53	15.01
3830	NASDAQ	ROST	Tue, Aug 7, 2007	13.88	14.58	13.84	14.58
3829	NASDAQ	ROST	Mon, Aug 6, 2007	13.90	13.98	13.65	13.95
3828	NASDAQ	ROST	Fri, Aug 3, 2007	14.64	14.64	13.79	13.79
3827	NASDAQ	ROST	Thu, Aug 2, 2007	14.54	14.74	14.47	14.64
3826	NASDAQ	ROST	Wed, Aug 1, 2007	14.50	14.58	14.32	14.53
3825	NASDAQ	ROST	Tue, Jul 31, 2007	14.86	15.22	14.47	14.47
3824	NASDAQ	ROST	Mon, Jul 30, 2007	14.75	14.95	14.61	14.89
3823	NASDAQ	ROST	Fri, Jul 27, 2007	14.65	14.83	14.46	14.63
3822	NASDAQ	ROST	Thu, Jul 26, 2007	14.81	14.81	14.48	14.62
3821	NASDAQ	ROST	Wed, Jul 25, 2007	15.17	15.21	14.82	14.93
3820	NASDAQ	ROST	Tue, Jul 24, 2007	15.39	15.61	15.10	15.17
3819	NASDAQ	ROST	Mon, Jul 23, 2007	15.62	15.74	15.48	15.53
3818	NASDAQ	ROST	Fri, Jul 20, 2007	15.57	15.65	15.37	15.50
3817	NASDAQ	ROST	Thu, Jul 19, 2007	15.42	15.59	15.31	15.55
3816	NASDAQ	ROST	Wed, Jul 18, 2007	15.42	15.58	15.30	15.38
3815	NASDAQ	ROST	Tue, Jul 17, 2007	15.73	15.76	15.44	15.46
3814	NASDAQ	ROST	Mon, Jul 16, 2007	15.94	15.94	15.63	15.73
3813	NASDAQ	ROST	Fri, Jul 13, 2007	15.92	15.94	15.67	15.93
3812	NASDAQ	ROST	Thu, Jul 12, 2007	15.74	15.94	15.60	15.92
3811	NASDAQ	ROST	Wed, Jul 11, 2007	15.12	15.15	14.90	15.05
3810	NASDAQ	ROST	Tue, Jul 10, 2007	15.43	15.54	15.09	15.12
3809	NASDAQ	ROST	Mon, Jul 9, 2007	15.51	15.59	15.24	15.47
3808	NASDAQ	ROST	Fri, Jul 6, 2007	15.49	15.64	15.36	15.57
3807	NASDAQ	ROST	Thu, Jul 5, 2007	15.40	15.49	15.32	15.47
3806	NASDAQ	ROST	Tue, Jul 3, 2007	15.40	15.59	15.40	15.41
3805	NASDAQ	ROST	Mon, Jul 2, 2007	15.43	15.55	15.35	15.38
3804	NASDAQ	ROST	Fri, Jun 29, 2007	15.49	15.52	15.33	15.40
3803	NASDAQ	ROST	Thu, Jun 28, 2007	15.49	15.59	15.42	15.44
3802	NASDAQ	ROST	Wed, Jun 27, 2007	15.35	15.51	15.27	15.49
3801	NASDAQ	ROST	Tue, Jun 26, 2007	15.64	15.66	15.38	15.39
3800	NASDAQ	ROST	Mon, Jun 25, 2007	15.66	15.77	15.47	15.49
3799	NASDAQ	ROST	Fri, Jun 22, 2007	15.68	15.75	15.55	15.66
3798	NASDAQ	ROST	Thu, Jun 21, 2007	15.67	15.82	15.45	15.69
3797	NASDAQ	ROST	Wed, Jun 20, 2007	15.70	15.91	15.65	15.70
3796	NASDAQ	ROST	Tue, Jun 19, 2007	15.70	15.70	15.47	15.64
3795	NASDAQ	ROST	Mon, Jun 18, 2007	15.60	15.83	15.60	15.72
3794	NASDAQ	ROST	Fri, Jun 15, 2007	15.72	15.80	15.58	15.59
3793	NASDAQ	ROST	Thu, Jun 14, 2007	15.60	15.73	15.40	15.55
3792	NASDAQ	ROST	Wed, Jun 13, 2007	15.38	15.67	15.32	15.64
3791	NASDAQ	ROST	Tue, Jun 12, 2007	15.46	15.54	15.29	15.34
3790	NASDAQ	ROST	Mon, Jun 11, 2007	15.67	15.67	15.39	15.58
3789	NASDAQ	ROST	Fri, Jun 8, 2007	15.50	15.72	15.47	15.68
3788	NASDAQ	ROST	Thu, Jun 7, 2007	15.63	15.78	15.43	15.56
3787	NASDAQ	ROST	Wed, Jun 6, 2007	16.03	16.03	15.66	15.69
3786	NASDAQ	ROST	Tue, Jun 5, 2007	16.26	16.26	15.88	16.04
3785	NASDAQ	ROST	Mon, Jun 4, 2007	16.39	16.40	16.10	16.30
3784	NASDAQ	ROST	Fri, Jun 1, 2007	16.58	16.70	16.40	16.43
3783	NASDAQ	ROST	Thu, May 31, 2007	16.32	16.56	16.28	16.42
3782	NASDAQ	ROST	Wed, May 30, 2007	16.10	16.33	16.01	16.32
3781	NASDAQ	ROST	Tue, May 29, 2007	16.17	16.31	15.97	16.11
3780	NASDAQ	ROST	Fri, May 25, 2007	16.38	16.42	16.07	16.13
3779	NASDAQ	ROST	Thu, May 24, 2007	16.96	16.96	16.27	16.39
3778	NASDAQ	ROST	Wed, May 23, 2007	16.90	17.19	16.80	16.97
3777	NASDAQ	ROST	Tue, May 22, 2007	17.28	17.34	16.99	17.05
3776	NASDAQ	ROST	Mon, May 21, 2007	17.27	17.35	17.10	17.23
3775	NASDAQ	ROST	Fri, May 18, 2007	17.09	17.34	16.80	17.26
3774	NASDAQ	ROST	Thu, May 17, 2007	16.85	17.02	16.73	16.95
3773	NASDAQ	ROST	Wed, May 16, 2007	16.62	16.80	16.44	16.79
3772	NASDAQ	ROST	Tue, May 15, 2007	16.66	16.81	16.47	16.51
3771	NASDAQ	ROST	Mon, May 14, 2007	16.75	16.93	16.51	16.59
3770	NASDAQ	ROST	Fri, May 11, 2007	16.68	17.02	16.56	16.85
3769	NASDAQ	ROST	Thu, May 10, 2007	16.43	17.16	16.43	16.70
3768	NASDAQ	ROST	Wed, May 9, 2007	16.52	17.00	16.52	16.93
3767	NASDAQ	ROST	Tue, May 8, 2007	16.64	16.73	16.43	16.63
3766	NASDAQ	ROST	Mon, May 7, 2007	16.68	16.79	16.52	16.76
3765	NASDAQ	ROST	Fri, May 4, 2007	16.76	16.76	16.49	16.62
3764	NASDAQ	ROST	Thu, May 3, 2007	16.87	16.87	16.52	16.75
3763	NASDAQ	ROST	Wed, May 2, 2007	16.69	16.96	16.53	16.79
3762	NASDAQ	ROST	Tue, May 1, 2007	16.61	16.81	16.27	16.71
3761	NASDAQ	ROST	Mon, Apr 30, 2007	16.86	17.00	16.55	16.58
3760	NASDAQ	ROST	Fri, Apr 27, 2007	17.11	17.14	16.81	16.86
3759	NASDAQ	ROST	Thu, Apr 26, 2007	17.03	17.03	16.84	16.91
3758	NASDAQ	ROST	Wed, Apr 25, 2007	17.06	17.11	16.89	17.05
3757	NASDAQ	ROST	Tue, Apr 24, 2007	17.29	17.29	16.88	17.06
3756	NASDAQ	ROST	Mon, Apr 23, 2007	17.33	17.39	17.15	17.25
3755	NASDAQ	ROST	Fri, Apr 20, 2007	17.52	17.53	17.21	17.33
3754	NASDAQ	ROST	Thu, Apr 19, 2007	17.17	17.30	17.03	17.27
3753	NASDAQ	ROST	Wed, Apr 18, 2007	17.36	17.38	17.18	17.20
3752	NASDAQ	ROST	Tue, Apr 17, 2007	17.38	17.59	17.35	17.43
3751	NASDAQ	ROST	Mon, Apr 16, 2007	16.93	17.40	16.92	17.38
3750	NASDAQ	ROST	Fri, Apr 13, 2007	16.95	17.03	16.66	16.80
3749	NASDAQ	ROST	Thu, Apr 12, 2007	16.94	17.17	16.68	17.00
3748	NASDAQ	ROST	Wed, Apr 11, 2007	17.10	17.28	16.85	16.90
3747	NASDAQ	ROST	Tue, Apr 10, 2007	17.24	17.29	16.99	17.16
3746	NASDAQ	ROST	Mon, Apr 9, 2007	17.24	17.26	17.06	17.19
3745	NASDAQ	ROST	Thu, Apr 5, 2007	17.23	17.27	17.11	17.22
3744	NASDAQ	ROST	Wed, Apr 4, 2007	17.31	17.36	17.03	17.23
3743	NASDAQ	ROST	Tue, Apr 3, 2007	17.19	17.38	17.10	17.24
3742	NASDAQ	ROST	Mon, Apr 2, 2007	17.26	17.34	16.97	17.16
3741	NASDAQ	ROST	Fri, Mar 30, 2007	17.12	17.35	17.02	17.20
3740	NASDAQ	ROST	Thu, Mar 29, 2007	17.35	17.39	16.77	17.09
3739	NASDAQ	ROST	Wed, Mar 28, 2007	17.34	17.37	17.06	17.24
3738	NASDAQ	ROST	Tue, Mar 27, 2007	17.25	17.42	17.19	17.35
3737	NASDAQ	ROST	Mon, Mar 26, 2007	17.22	17.41	17.08	17.32
3736	NASDAQ	ROST	Fri, Mar 23, 2007	17.25	17.33	17.00	17.25
3735	NASDAQ	ROST	Thu, Mar 22, 2007	16.67	17.34	16.67	17.19
3734	NASDAQ	ROST	Wed, Mar 21, 2007	16.80	16.80	16.32	16.68
3733	NASDAQ	ROST	Tue, Mar 20, 2007	16.17	16.67	16.17	16.67
3732	NASDAQ	ROST	Mon, Mar 19, 2007	15.90	16.25	15.88	16.25
3731	NASDAQ	ROST	Fri, Mar 16, 2007	15.73	15.86	15.60	15.81
3730	NASDAQ	ROST	Thu, Mar 15, 2007	15.78	15.99	15.67	15.77
3729	NASDAQ	ROST	Wed, Mar 14, 2007	15.98	16.03	15.40	15.73
3728	NASDAQ	ROST	Tue, Mar 13, 2007	16.32	16.35	15.75	15.90
3727	NASDAQ	ROST	Mon, Mar 12, 2007	16.28	16.44	16.15	16.42
3726	NASDAQ	ROST	Fri, Mar 9, 2007	16.25	16.39	16.14	16.24
3725	NASDAQ	ROST	Thu, Mar 8, 2007	16.10	16.28	16.03	16.05
3724	NASDAQ	ROST	Wed, Mar 7, 2007	15.83	16.01	15.73	15.96
3723	NASDAQ	ROST	Tue, Mar 6, 2007	15.95	16.03	15.81	15.91
3722	NASDAQ	ROST	Mon, Mar 5, 2007	16.12	16.12	15.76	15.88
3721	NASDAQ	ROST	Fri, Mar 2, 2007	16.30	16.59	16.12	16.16
3720	NASDAQ	ROST	Thu, Mar 1, 2007	16.04	16.46	15.85	16.32
3719	NASDAQ	ROST	Wed, Feb 28, 2007	16.33	16.53	16.03	16.39
3718	NASDAQ	ROST	Tue, Feb 27, 2007	16.82	16.87	16.33	16.46
3717	NASDAQ	ROST	Mon, Feb 26, 2007	17.11	17.23	16.82	16.95
3716	NASDAQ	ROST	Fri, Feb 23, 2007	17.09	17.15	16.89	17.06
3715	NASDAQ	ROST	Thu, Feb 22, 2007	17.21	17.26	16.95	17.12
3714	NASDAQ	ROST	Wed, Feb 21, 2007	17.35	17.35	17.06	17.23
3713	NASDAQ	ROST	Tue, Feb 20, 2007	17.17	17.37	17.10	17.26
3712	NASDAQ	ROST	Fri, Feb 16, 2007	17.29	17.50	17.29	17.41
3711	NASDAQ	ROST	Thu, Feb 15, 2007	17.26	17.47	17.06	17.40
3710	NASDAQ	ROST	Wed, Feb 14, 2007	16.72	17.39	16.69	17.32
3709	NASDAQ	ROST	Tue, Feb 13, 2007	16.46	16.72	16.36	16.70
3708	NASDAQ	ROST	Mon, Feb 12, 2007	16.29	16.45	16.21	16.40
3707	NASDAQ	ROST	Fri, Feb 9, 2007	16.40	16.50	16.24	16.38
3706	NASDAQ	ROST	Thu, Feb 8, 2007	16.27	16.63	16.27	16.45
3705	NASDAQ	ROST	Wed, Feb 7, 2007	16.12	16.28	15.95	16.20
3704	NASDAQ	ROST	Tue, Feb 6, 2007	16.01	16.12	15.94	16.10
3703	NASDAQ	ROST	Mon, Feb 5, 2007	16.28	16.31	15.98	16.01
3702	NASDAQ	ROST	Fri, Feb 2, 2007	16.37	16.48	16.23	16.30
3701	NASDAQ	ROST	Thu, Feb 1, 2007	16.27	16.53	16.17	16.35
3700	NASDAQ	ROST	Wed, Jan 31, 2007	16.12	16.31	16.01	16.20
3699	NASDAQ	ROST	Tue, Jan 30, 2007	16.07	16.23	16.00	16.15
3698	NASDAQ	ROST	Mon, Jan 29, 2007	16.08	16.12	15.79	15.99
3697	NASDAQ	ROST	Fri, Jan 26, 2007	15.95	16.10	15.77	16.00
3696	NASDAQ	ROST	Thu, Jan 25, 2007	16.01	16.02	15.73	15.92
3695	NASDAQ	ROST	Wed, Jan 24, 2007	15.99	16.13	15.99	16.09
3694	NASDAQ	ROST	Tue, Jan 23, 2007	16.03	16.14	15.91	15.98
3693	NASDAQ	ROST	Mon, Jan 22, 2007	16.11	16.17	15.93	16.04
3692	NASDAQ	ROST	Fri, Jan 19, 2007	16.60	16.65	16.02	16.18
3691	NASDAQ	ROST	Thu, Jan 18, 2007	16.60	16.81	16.49	16.50
3690	NASDAQ	ROST	Wed, Jan 17, 2007	16.59	16.74	16.50	16.55
3689	NASDAQ	ROST	Tue, Jan 16, 2007	16.54	16.72	16.50	16.69
3688	NASDAQ	ROST	Fri, Jan 12, 2007	16.02	16.67	16.02	16.65
3687	NASDAQ	ROST	Thu, Jan 11, 2007	16.13	16.20	16.02	16.07
3686	NASDAQ	ROST	Wed, Jan 10, 2007	15.90	16.12	15.81	16.06
3685	NASDAQ	ROST	Tue, Jan 9, 2007	15.80	16.14	15.80	15.99
3684	NASDAQ	ROST	Mon, Jan 8, 2007	15.46	15.88	15.41	15.80
3683	NASDAQ	ROST	Fri, Jan 5, 2007	15.66	15.96	15.50	15.71
3682	NASDAQ	ROST	Thu, Jan 4, 2007	15.30	15.79	15.23	15.61
3681	NASDAQ	ROST	Wed, Jan 3, 2007	14.65	15.66	14.65	15.25
3680	NASDAQ	ROST	Fri, Dec 29, 2006	14.82	15.03	14.64	14.65
3679	NASDAQ	ROST	Thu, Dec 28, 2006	14.83	14.93	14.82	14.90
3678	NASDAQ	ROST	Wed, Dec 27, 2006	14.82	14.99	14.73	14.87
3677	NASDAQ	ROST	Tue, Dec 26, 2006	14.73	14.79	14.60	14.64
3676	NASDAQ	ROST	Fri, Dec 22, 2006	14.90	14.95	14.74	14.83
3675	NASDAQ	ROST	Thu, Dec 21, 2006	15.03	15.05	14.88	14.92
3674	NASDAQ	ROST	Wed, Dec 20, 2006	14.97	15.10	14.94	14.99
3673	NASDAQ	ROST	Tue, Dec 19, 2006	14.97	15.20	14.70	15.01
3672	NASDAQ	ROST	Mon, Dec 18, 2006	15.36	15.44	14.97	15.05
3671	NASDAQ	ROST	Fri, Dec 15, 2006	15.57	15.58	15.24	15.31
3670	NASDAQ	ROST	Thu, Dec 14, 2006	15.18	15.43	15.12	15.33
3669	NASDAQ	ROST	Wed, Dec 13, 2006	15.32	15.45	15.08	15.10
3668	NASDAQ	ROST	Tue, Dec 12, 2006	15.18	15.26	15.09	15.20
3667	NASDAQ	ROST	Mon, Dec 11, 2006	15.03	15.33	14.94	15.14
3666	NASDAQ	ROST	Fri, Dec 8, 2006	15.39	15.41	15.09	15.10
3665	NASDAQ	ROST	Thu, Dec 7, 2006	15.48	15.56	15.34	15.47
3664	NASDAQ	ROST	Wed, Dec 6, 2006	15.45	15.54	15.41	15.48
3663	NASDAQ	ROST	Tue, Dec 5, 2006	15.50	15.52	15.41	15.47
3662	NASDAQ	ROST	Mon, Dec 4, 2006	15.23	15.55	15.10	15.45
3661	NASDAQ	ROST	Fri, Dec 1, 2006	15.44	15.55	15.02	15.16
3660	NASDAQ	ROST	Thu, Nov 30, 2006	14.87	15.66	14.60	15.48
3659	NASDAQ	ROST	Wed, Nov 29, 2006	14.81	15.20	14.81	15.02
3658	NASDAQ	ROST	Tue, Nov 28, 2006	14.68	14.85	14.56	14.73
3657	NASDAQ	ROST	Mon, Nov 27, 2006	14.94	15.02	14.72	14.76
3656	NASDAQ	ROST	Fri, Nov 24, 2006	15.15	15.20	14.95	14.99
3655	NASDAQ	ROST	Wed, Nov 22, 2006	15.30	15.37	15.05	15.21
3654	NASDAQ	ROST	Tue, Nov 21, 2006	15.11	15.43	15.06	15.23
3653	NASDAQ	ROST	Mon, Nov 20, 2006	15.09	15.30	15.06	15.16
3652	NASDAQ	ROST	Fri, Nov 17, 2006	15.45	15.52	15.09	15.21
3651	NASDAQ	ROST	Thu, Nov 16, 2006	15.67	15.76	15.27	15.48
3650	NASDAQ	ROST	Wed, Nov 15, 2006	15.24	15.90	15.18	15.58
3649	NASDAQ	ROST	Tue, Nov 14, 2006	15.51	15.69	14.80	15.15
3648	NASDAQ	ROST	Mon, Nov 13, 2006	15.69	15.70	15.44	15.59
3647	NASDAQ	ROST	Fri, Nov 10, 2006	15.54	15.78	15.42	15.69
3646	NASDAQ	ROST	Thu, Nov 9, 2006	15.45	15.61	15.35	15.50
3645	NASDAQ	ROST	Wed, Nov 8, 2006	15.45	15.76	15.27	15.68
3644	NASDAQ	ROST	Tue, Nov 7, 2006	15.56	15.66	15.43	15.58
3643	NASDAQ	ROST	Mon, Nov 6, 2006	15.40	15.82	15.38	15.64
3642	NASDAQ	ROST	Fri, Nov 3, 2006	15.35	15.45	14.97	15.39
3641	NASDAQ	ROST	Thu, Nov 2, 2006	14.33	15.46	14.30	15.26
3640	NASDAQ	ROST	Wed, Nov 1, 2006	14.83	14.89	14.28	14.28
3639	NASDAQ	ROST	Tue, Oct 31, 2006	15.03	15.07	14.69	14.72
3638	NASDAQ	ROST	Mon, Oct 30, 2006	14.84	15.04	14.71	15.03
3637	NASDAQ	ROST	Fri, Oct 27, 2006	15.07	15.10	14.80	14.82
3636	NASDAQ	ROST	Thu, Oct 26, 2006	14.88	15.31	14.75	15.17
3635	NASDAQ	ROST	Wed, Oct 25, 2006	14.97	15.23	14.76	14.90
3634	NASDAQ	ROST	Tue, Oct 24, 2006	15.31	15.38	14.98	15.04
3633	NASDAQ	ROST	Mon, Oct 23, 2006	14.81	15.39	14.77	15.39
3632	NASDAQ	ROST	Fri, Oct 20, 2006	14.97	15.01	14.75	14.89
3631	NASDAQ	ROST	Thu, Oct 19, 2006	14.97	15.13	14.80	14.90
3630	NASDAQ	ROST	Wed, Oct 18, 2006	15.22	15.35	15.01	15.04
3629	NASDAQ	ROST	Tue, Oct 17, 2006	15.19	15.32	14.96	15.11
3628	NASDAQ	ROST	Mon, Oct 16, 2006	15.49	15.50	15.21	15.31
3627	NASDAQ	ROST	Fri, Oct 13, 2006	15.22	15.50	15.09	15.18
3626	NASDAQ	ROST	Thu, Oct 12, 2006	14.63	15.34	14.63	15.32
3625	NASDAQ	ROST	Wed, Oct 11, 2006	14.60	14.76	14.52	14.61
3624	NASDAQ	ROST	Tue, Oct 10, 2006	14.53	14.73	14.50	14.70
3623	NASDAQ	ROST	Mon, Oct 9, 2006	14.25	14.48	14.09	14.40
3622	NASDAQ	ROST	Fri, Oct 6, 2006	14.39	14.42	14.07	14.26
3621	NASDAQ	ROST	Thu, Oct 5, 2006	13.68	14.71	13.68	14.44
3620	NASDAQ	ROST	Wed, Oct 4, 2006	13.07	13.50	13.01	13.48
3619	NASDAQ	ROST	Tue, Oct 3, 2006	12.87	13.21	12.76	13.13
3618	NASDAQ	ROST	Mon, Oct 2, 2006	12.77	13.24	12.52	12.88
3617	NASDAQ	ROST	Fri, Sep 29, 2006	12.89	12.94	12.65	12.71
3616	NASDAQ	ROST	Thu, Sep 28, 2006	12.79	12.91	12.63	12.91
3615	NASDAQ	ROST	Wed, Sep 27, 2006	12.99	13.10	12.67	12.75
3614	NASDAQ	ROST	Tue, Sep 26, 2006	12.87	13.05	12.87	13.00
3613	NASDAQ	ROST	Mon, Sep 25, 2006	12.82	12.99	12.66	12.93
3612	NASDAQ	ROST	Fri, Sep 22, 2006	12.81	12.86	12.60	12.75
3611	NASDAQ	ROST	Thu, Sep 21, 2006	13.04	13.08	12.76	12.76
3610	NASDAQ	ROST	Wed, Sep 20, 2006	12.84	13.06	12.84	13.00
3609	NASDAQ	ROST	Tue, Sep 19, 2006	12.99	13.08	12.68	12.77
3608	NASDAQ	ROST	Mon, Sep 18, 2006	12.99	13.06	12.84	13.00
3607	NASDAQ	ROST	Fri, Sep 15, 2006	13.09	13.27	12.95	12.98
3606	NASDAQ	ROST	Thu, Sep 14, 2006	12.47	12.95	12.44	12.95
3605	NASDAQ	ROST	Wed, Sep 13, 2006	12.34	12.72	12.30	12.56
3604	NASDAQ	ROST	Tue, Sep 12, 2006	12.61	12.95	12.56	12.86
3603	NASDAQ	ROST	Mon, Sep 11, 2006	12.30	12.83	12.28	12.66
3602	NASDAQ	ROST	Fri, Sep 8, 2006	12.19	12.57	12.05	12.49
3601	NASDAQ	ROST	Thu, Sep 7, 2006	12.12	12.25	12.03	12.10
3600	NASDAQ	ROST	Wed, Sep 6, 2006	12.20	12.28	12.10	12.20
3599	NASDAQ	ROST	Tue, Sep 5, 2006	12.40	12.47	12.20	12.32
3598	NASDAQ	ROST	Fri, Sep 1, 2006	12.32	12.47	12.19	12.46
3597	NASDAQ	ROST	Thu, Aug 31, 2006	12.03	12.46	12.02	12.25
3596	NASDAQ	ROST	Wed, Aug 30, 2006	11.95	12.03	11.81	12.00
3595	NASDAQ	ROST	Tue, Aug 29, 2006	11.85	11.97	11.83	11.89
3594	NASDAQ	ROST	Mon, Aug 28, 2006	11.82	11.95	11.79	11.89
3593	NASDAQ	ROST	Fri, Aug 25, 2006	11.76	11.92	11.67	11.85
3592	NASDAQ	ROST	Thu, Aug 24, 2006	11.95	11.95	11.71	11.83
3591	NASDAQ	ROST	Wed, Aug 23, 2006	11.92	11.93	11.76	11.86
3590	NASDAQ	ROST	Tue, Aug 22, 2006	11.87	11.89	11.74	11.86
3589	NASDAQ	ROST	Mon, Aug 21, 2006	11.88	11.93	11.75	11.82
3588	NASDAQ	ROST	Fri, Aug 18, 2006	11.93	12.19	11.70	11.93
3587	NASDAQ	ROST	Thu, Aug 17, 2006	11.67	11.99	11.62	11.81
3586	NASDAQ	ROST	Wed, Aug 16, 2006	11.33	11.75	11.06	11.75
3585	NASDAQ	ROST	Tue, Aug 15, 2006	11.58	11.87	11.40	11.81
3584	NASDAQ	ROST	Mon, Aug 14, 2006	11.52	11.61	11.39	11.40
3583	NASDAQ	ROST	Fri, Aug 11, 2006	11.76	11.81	11.49	11.50
3582	NASDAQ	ROST	Thu, Aug 10, 2006	11.51	11.81	11.44	11.77
3581	NASDAQ	ROST	Wed, Aug 9, 2006	11.64	11.82	11.49	11.51
3580	NASDAQ	ROST	Tue, Aug 8, 2006	11.70	11.81	11.56	11.56
3579	NASDAQ	ROST	Mon, Aug 7, 2006	11.63	11.79	11.54	11.62
3578	NASDAQ	ROST	Fri, Aug 4, 2006	11.73	12.00	11.55	11.63
3577	NASDAQ	ROST	Thu, Aug 3, 2006	11.96	11.96	11.50	11.65
3576	NASDAQ	ROST	Wed, Aug 2, 2006	12.17	12.27	12.05	12.18
3575	NASDAQ	ROST	Tue, Aug 1, 2006	12.38	12.41	11.95	12.17
3574	NASDAQ	ROST	Mon, Jul 31, 2006	12.42	12.70	12.41	12.45
3573	NASDAQ	ROST	Fri, Jul 28, 2006	12.37	12.60	12.31	12.46
3572	NASDAQ	ROST	Thu, Jul 27, 2006	12.76	12.79	12.25	12.25
3571	NASDAQ	ROST	Wed, Jul 26, 2006	12.74	12.82	12.64	12.64
3570	NASDAQ	ROST	Tue, Jul 25, 2006	12.50	12.86	12.40	12.82
3569	NASDAQ	ROST	Mon, Jul 24, 2006	12.29	12.63	12.28	12.50
3568	NASDAQ	ROST	Fri, Jul 21, 2006	12.28	12.42	12.18	12.23
3567	NASDAQ	ROST	Thu, Jul 20, 2006	12.60	12.68	12.35	12.35
3566	NASDAQ	ROST	Wed, Jul 19, 2006	12.51	12.77	12.49	12.66
3565	NASDAQ	ROST	Tue, Jul 18, 2006	12.67	12.68	12.33	12.49
3564	NASDAQ	ROST	Mon, Jul 17, 2006	12.34	12.72	12.31	12.67
3563	NASDAQ	ROST	Fri, Jul 14, 2006	12.55	12.62	12.27	12.27
3562	NASDAQ	ROST	Thu, Jul 13, 2006	12.79	12.90	12.56	12.60
3561	NASDAQ	ROST	Wed, Jul 12, 2006	13.07	13.12	12.79	12.83
3560	NASDAQ	ROST	Tue, Jul 11, 2006	12.83	13.12	12.70	13.12
3559	NASDAQ	ROST	Mon, Jul 10, 2006	12.87	12.97	12.77	12.88
3558	NASDAQ	ROST	Fri, Jul 7, 2006	12.94	12.98	12.77	12.82
3557	NASDAQ	ROST	Thu, Jul 6, 2006	13.44	13.60	12.69	12.99
3556	NASDAQ	ROST	Wed, Jul 5, 2006	13.85	13.94	13.29	13.36
3555	NASDAQ	ROST	Mon, Jul 3, 2006	14.01	14.16	13.75	13.87
3554	NASDAQ	ROST	Fri, Jun 30, 2006	14.26	14.38	14.03	14.03
3553	NASDAQ	ROST	Thu, Jun 29, 2006	13.83	14.16	13.69	14.16
3552	NASDAQ	ROST	Wed, Jun 28, 2006	13.61	13.75	13.51	13.70
3551	NASDAQ	ROST	Tue, Jun 27, 2006	13.85	13.85	13.52	13.56
3550	NASDAQ	ROST	Mon, Jun 26, 2006	13.61	13.88	13.60	13.79
3549	NASDAQ	ROST	Fri, Jun 23, 2006	13.57	13.75	13.54	13.62
3548	NASDAQ	ROST	Thu, Jun 22, 2006	13.70	13.79	13.58	13.67
3547	NASDAQ	ROST	Wed, Jun 21, 2006	13.55	13.85	13.49	13.75
3546	NASDAQ	ROST	Tue, Jun 20, 2006	13.47	13.63	13.45	13.50
3545	NASDAQ	ROST	Mon, Jun 19, 2006	13.65	13.75	13.42	13.48
3544	NASDAQ	ROST	Fri, Jun 16, 2006	13.80	13.93	13.61	13.65
3543	NASDAQ	ROST	Thu, Jun 15, 2006	13.51	13.88	13.45	13.78
3542	NASDAQ	ROST	Wed, Jun 14, 2006	13.48	13.51	13.32	13.47
3541	NASDAQ	ROST	Tue, Jun 13, 2006	13.37	13.60	13.34	13.39
3540	NASDAQ	ROST	Mon, Jun 12, 2006	13.54	13.78	13.39	13.41
3539	NASDAQ	ROST	Fri, Jun 9, 2006	13.52	13.69	13.47	13.55
3538	NASDAQ	ROST	Thu, Jun 8, 2006	13.42	13.53	13.10	13.48
3537	NASDAQ	ROST	Wed, Jun 7, 2006	13.80	13.80	13.49	13.50
3536	NASDAQ	ROST	Tue, Jun 6, 2006	13.82	13.92	13.49	13.83
3535	NASDAQ	ROST	Mon, Jun 5, 2006	14.13	14.17	13.82	13.83
3534	NASDAQ	ROST	Fri, Jun 2, 2006	14.44	14.44	14.01	14.19
3533	NASDAQ	ROST	Thu, Jun 1, 2006	14.05	14.42	14.00	14.37
3532	NASDAQ	ROST	Wed, May 31, 2006	13.72	14.22	13.68	14.13
3531	NASDAQ	ROST	Tue, May 30, 2006	13.94	13.96	13.64	13.76
3530	NASDAQ	ROST	Fri, May 26, 2006	13.94	13.98	13.77	13.94
3529	NASDAQ	ROST	Thu, May 25, 2006	13.62	13.98	13.50	13.97
3528	NASDAQ	ROST	Wed, May 24, 2006	13.90	14.07	13.66	14.02
3527	NASDAQ	ROST	Tue, May 23, 2006	14.07	14.18	13.96	13.97
3526	NASDAQ	ROST	Mon, May 22, 2006	13.74	14.15	13.51	14.03
3525	NASDAQ	ROST	Fri, May 19, 2006	13.76	13.96	13.73	13.80
3524	NASDAQ	ROST	Thu, May 18, 2006	13.90	13.97	13.76	13.77
3523	NASDAQ	ROST	Wed, May 17, 2006	14.07	14.26	13.75	13.83
3522	NASDAQ	ROST	Tue, May 16, 2006	14.34	14.50	14.25	14.50
3521	NASDAQ	ROST	Mon, May 15, 2006	14.22	14.52	14.15	14.43
3520	NASDAQ	ROST	Fri, May 12, 2006	14.62	14.70	14.22	14.26
3519	NASDAQ	ROST	Thu, May 11, 2006	14.73	14.93	14.70	14.73
3518	NASDAQ	ROST	Wed, May 10, 2006	14.90	14.98	14.74	14.81
3517	NASDAQ	ROST	Tue, May 9, 2006	15.03	15.04	14.88	14.95
3516	NASDAQ	ROST	Mon, May 8, 2006	14.76	15.01	14.76	15.00
3515	NASDAQ	ROST	Fri, May 5, 2006	14.86	14.94	14.74	14.88
3514	NASDAQ	ROST	Thu, May 4, 2006	15.01	15.07	14.60	14.72
3513	NASDAQ	ROST	Wed, May 3, 2006	15.05	15.32	14.98	15.13
3512	NASDAQ	ROST	Tue, May 2, 2006	15.31	15.42	15.06	15.07
3511	NASDAQ	ROST	Mon, May 1, 2006	15.32	15.52	15.26	15.31
3510	NASDAQ	ROST	Fri, Apr 28, 2006	15.15	15.39	14.98	15.32
3509	NASDAQ	ROST	Thu, Apr 27, 2006	14.89	15.30	14.83	15.15
3508	NASDAQ	ROST	Wed, Apr 26, 2006	14.96	14.98	14.76	14.87
3507	NASDAQ	ROST	Tue, Apr 25, 2006	14.71	15.03	14.70	14.91
3506	NASDAQ	ROST	Mon, Apr 24, 2006	14.72	14.88	14.56	14.70
3505	NASDAQ	ROST	Fri, Apr 21, 2006	15.22	15.22	14.71	14.79
3504	NASDAQ	ROST	Thu, Apr 20, 2006	15.12	15.30	15.00	15.14
3503	NASDAQ	ROST	Wed, Apr 19, 2006	14.99	15.19	14.94	15.14
3502	NASDAQ	ROST	Tue, Apr 18, 2006	14.83	15.08	14.79	14.98
3501	NASDAQ	ROST	Mon, Apr 17, 2006	14.81	14.92	14.64	14.76
3500	NASDAQ	ROST	Thu, Apr 13, 2006	14.73	15.00	14.70	14.83
3499	NASDAQ	ROST	Wed, Apr 12, 2006	14.76	14.88	14.70	14.72
3498	NASDAQ	ROST	Tue, Apr 11, 2006	14.96	14.98	14.73	14.78
3497	NASDAQ	ROST	Mon, Apr 10, 2006	15.04	15.13	14.76	14.83
3496	NASDAQ	ROST	Fri, Apr 7, 2006	15.08	15.36	14.98	15.09
3495	NASDAQ	ROST	Thu, Apr 6, 2006	14.75	15.12	14.72	15.09
3494	NASDAQ	ROST	Wed, Apr 5, 2006	14.48	14.56	14.34	14.55
3493	NASDAQ	ROST	Tue, Apr 4, 2006	14.38	14.62	14.38	14.53
3492	NASDAQ	ROST	Mon, Apr 3, 2006	14.61	14.72	14.33	14.41
3491	NASDAQ	ROST	Fri, Mar 31, 2006	14.60	14.68	14.56	14.60
3490	NASDAQ	ROST	Thu, Mar 30, 2006	14.62	14.75	14.49	14.58
3489	NASDAQ	ROST	Wed, Mar 29, 2006	14.41	14.63	14.40	14.52
3488	NASDAQ	ROST	Tue, Mar 28, 2006	14.47	14.53	14.36	14.43
3487	NASDAQ	ROST	Mon, Mar 27, 2006	14.47	14.48	14.38	14.43
3486	NASDAQ	ROST	Fri, Mar 24, 2006	14.41	14.47	14.33	14.47
3485	NASDAQ	ROST	Thu, Mar 23, 2006	14.02	14.46	14.02	14.36
3484	NASDAQ	ROST	Wed, Mar 22, 2006	13.89	14.14	13.85	14.09
3483	NASDAQ	ROST	Tue, Mar 21, 2006	13.88	14.19	13.76	13.97
3482	NASDAQ	ROST	Mon, Mar 20, 2006	13.79	13.99	13.76	13.96
3481	NASDAQ	ROST	Fri, Mar 17, 2006	13.90	13.97	13.72	13.73
3480	NASDAQ	ROST	Thu, Mar 16, 2006	14.18	14.19	13.87	13.91
3479	NASDAQ	ROST	Wed, Mar 15, 2006	14.06	14.20	13.54	14.10
3478	NASDAQ	ROST	Tue, Mar 14, 2006	13.93	14.02	13.70	14.01
3477	NASDAQ	ROST	Mon, Mar 13, 2006	14.02	14.08	13.82	13.93
3476	NASDAQ	ROST	Fri, Mar 10, 2006	13.85	14.13	13.74	13.93
3475	NASDAQ	ROST	Thu, Mar 9, 2006	14.14	14.16	13.78	13.80
3474	NASDAQ	ROST	Wed, Mar 8, 2006	14.11	14.21	13.94	14.10
3473	NASDAQ	ROST	Tue, Mar 7, 2006	14.00	14.15	13.94	14.12
3472	NASDAQ	ROST	Mon, Mar 6, 2006	14.16	14.27	13.98	14.07
3471	NASDAQ	ROST	Fri, Mar 3, 2006	14.08	14.41	13.99	14.18
3470	NASDAQ	ROST	Thu, Mar 2, 2006	14.18	14.30	13.99	14.22
3469	NASDAQ	ROST	Wed, Mar 1, 2006	14.23	14.32	14.11	14.31
3468	NASDAQ	ROST	Tue, Feb 28, 2006	14.17	14.26	14.02	14.16
3467	NASDAQ	ROST	Mon, Feb 27, 2006	14.13	14.25	14.03	14.24
3466	NASDAQ	ROST	Fri, Feb 24, 2006	14.01	14.05	13.59	14.05
3465	NASDAQ	ROST	Thu, Feb 23, 2006	14.12	14.20	13.95	13.96
3464	NASDAQ	ROST	Wed, Feb 22, 2006	13.63	14.23	13.57	14.10
3463	NASDAQ	ROST	Tue, Feb 21, 2006	13.70	13.70	13.28	13.36
3462	NASDAQ	ROST	Fri, Feb 17, 2006	13.84	13.86	13.59	13.61
3461	NASDAQ	ROST	Thu, Feb 16, 2006	13.79	13.82	13.62	13.77
3460	NASDAQ	ROST	Wed, Feb 15, 2006	13.55	13.84	13.48	13.77
3459	NASDAQ	ROST	Tue, Feb 14, 2006	13.61	13.69	13.41	13.53
3458	NASDAQ	ROST	Mon, Feb 13, 2006	13.59	13.68	13.43	13.56
3457	NASDAQ	ROST	Fri, Feb 10, 2006	13.56	13.73	13.53	13.67
3456	NASDAQ	ROST	Thu, Feb 9, 2006	13.70	13.92	13.59	13.77
3455	NASDAQ	ROST	Wed, Feb 8, 2006	13.68	13.73	13.56	13.63
3454	NASDAQ	ROST	Tue, Feb 7, 2006	13.54	13.70	13.50	13.66
3453	NASDAQ	ROST	Mon, Feb 6, 2006	13.57	13.69	13.47	13.58
3452	NASDAQ	ROST	Fri, Feb 3, 2006	13.79	13.94	13.53	13.59
3451	NASDAQ	ROST	Thu, Feb 2, 2006	14.14	14.35	13.64	13.94
3450	NASDAQ	ROST	Wed, Feb 1, 2006	14.15	14.34	14.13	14.27
3449	NASDAQ	ROST	Tue, Jan 31, 2006	14.46	14.46	14.15	14.25
3448	NASDAQ	ROST	Mon, Jan 30, 2006	14.71	14.86	14.39	14.41
3447	NASDAQ	ROST	Fri, Jan 27, 2006	14.47	14.96	14.47	14.65
3446	NASDAQ	ROST	Thu, Jan 26, 2006	14.62	14.74	14.32	14.48
3445	NASDAQ	ROST	Wed, Jan 25, 2006	14.49	14.69	14.33	14.47
3444	NASDAQ	ROST	Tue, Jan 24, 2006	14.26	14.64	14.26	14.57
3443	NASDAQ	ROST	Mon, Jan 23, 2006	14.52	14.68	14.24	14.28
3442	NASDAQ	ROST	Fri, Jan 20, 2006	15.00	15.19	14.42	14.53
3441	NASDAQ	ROST	Thu, Jan 19, 2006	14.83	15.15	14.75	14.99
3440	NASDAQ	ROST	Wed, Jan 18, 2006	14.94	15.45	13.58	14.84
3439	NASDAQ	ROST	Tue, Jan 17, 2006	15.14	15.30	14.81	15.00
3438	NASDAQ	ROST	Fri, Jan 13, 2006	15.32	15.47	15.20	15.25
3437	NASDAQ	ROST	Thu, Jan 12, 2006	15.20	15.52	15.18	15.24
3436	NASDAQ	ROST	Wed, Jan 11, 2006	15.16	15.34	14.85	15.21
3435	NASDAQ	ROST	Tue, Jan 10, 2006	14.97	15.19	14.97	15.19
3434	NASDAQ	ROST	Mon, Jan 9, 2006	14.59	15.15	14.59	15.10
3433	NASDAQ	ROST	Fri, Jan 6, 2006	14.74	14.75	14.44	14.71
3432	NASDAQ	ROST	Thu, Jan 5, 2006	14.97	15.01	14.39	14.55
3431	NASDAQ	ROST	Wed, Jan 4, 2006	14.77	15.09	14.63	14.85
3430	NASDAQ	ROST	Tue, Jan 3, 2006	14.38	14.83	14.12	14.72
3429	NASDAQ	ROST	Fri, Dec 30, 2005	14.46	14.66	14.42	14.45
3428	NASDAQ	ROST	Thu, Dec 29, 2005	14.43	14.68	14.33	14.55
3427	NASDAQ	ROST	Wed, Dec 28, 2005	14.41	14.65	14.39	14.46
3426	NASDAQ	ROST	Tue, Dec 27, 2005	14.76	14.87	14.40	14.41
3425	NASDAQ	ROST	Fri, Dec 23, 2005	14.79	14.87	14.72	14.81
3424	NASDAQ	ROST	Thu, Dec 22, 2005	14.34	14.77	14.29	14.72
3423	NASDAQ	ROST	Wed, Dec 21, 2005	14.35	14.54	14.17	14.29
3422	NASDAQ	ROST	Tue, Dec 20, 2005	14.28	14.41	14.07	14.37
3421	NASDAQ	ROST	Mon, Dec 19, 2005	14.25	14.44	14.10	14.19
3420	NASDAQ	ROST	Fri, Dec 16, 2005	14.25	14.35	14.10	14.13
3419	NASDAQ	ROST	Thu, Dec 15, 2005	14.38	14.40	13.93	14.12
3418	NASDAQ	ROST	Wed, Dec 14, 2005	14.00	14.51	14.00	14.27
3417	NASDAQ	ROST	Tue, Dec 13, 2005	13.66	14.08	13.53	14.00
3416	NASDAQ	ROST	Mon, Dec 12, 2005	13.78	13.78	13.59	13.62
3415	NASDAQ	ROST	Fri, Dec 9, 2005	13.60	13.81	13.51	13.73
3414	NASDAQ	ROST	Thu, Dec 8, 2005	13.78	14.01	13.58	13.71
3413	NASDAQ	ROST	Wed, Dec 7, 2005	13.69	13.93	13.69	13.85
3412	NASDAQ	ROST	Tue, Dec 6, 2005	14.01	14.08	13.75	13.77
3411	NASDAQ	ROST	Mon, Dec 5, 2005	13.86	14.05	13.82	14.01
3410	NASDAQ	ROST	Fri, Dec 2, 2005	13.69	14.18	13.65	14.00
3409	NASDAQ	ROST	Thu, Dec 1, 2005	13.80	13.98	13.60	13.92
3408	NASDAQ	ROST	Wed, Nov 30, 2005	13.74	13.96	13.69	13.75
3407	NASDAQ	ROST	Tue, Nov 29, 2005	13.61	13.91	13.55	13.79
3406	NASDAQ	ROST	Mon, Nov 28, 2005	13.47	13.73	13.38	13.55
3405	NASDAQ	ROST	Fri, Nov 25, 2005	13.35	13.53	13.17	13.50
3404	NASDAQ	ROST	Wed, Nov 23, 2005	13.14	13.44	13.14	13.41
3403	NASDAQ	ROST	Tue, Nov 22, 2005	13.09	13.25	12.98	13.23
3402	NASDAQ	ROST	Mon, Nov 21, 2005	12.82	13.23	12.74	13.21
3401	NASDAQ	ROST	Fri, Nov 18, 2005	13.15	13.20	12.75	12.91
3400	NASDAQ	ROST	Thu, Nov 17, 2005	12.52	13.00	12.52	13.00
3399	NASDAQ	ROST	Wed, Nov 16, 2005	12.59	12.68	12.50	12.52
3398	NASDAQ	ROST	Tue, Nov 15, 2005	12.85	13.06	12.51	12.60
3397	NASDAQ	ROST	Mon, Nov 14, 2005	13.04	13.17	13.00	13.14
3396	NASDAQ	ROST	Fri, Nov 11, 2005	12.99	13.13	12.94	13.04
3395	NASDAQ	ROST	Thu, Nov 10, 2005	12.80	13.01	12.65	12.97
3394	NASDAQ	ROST	Wed, Nov 9, 2005	12.67	12.83	12.45	12.77
3393	NASDAQ	ROST	Tue, Nov 8, 2005	12.69	12.88	12.58	12.65
3392	NASDAQ	ROST	Mon, Nov 7, 2005	12.90	13.02	12.75	12.76
3391	NASDAQ	ROST	Fri, Nov 4, 2005	13.00	13.05	12.78	12.90
3390	NASDAQ	ROST	Thu, Nov 3, 2005	13.17	13.78	12.93	12.96
3389	NASDAQ	ROST	Wed, Nov 2, 2005	13.48	14.03	13.48	13.98
3388	NASDAQ	ROST	Tue, Nov 1, 2005	13.53	13.70	13.36	13.63
3387	NASDAQ	ROST	Mon, Oct 31, 2005	12.91	13.59	12.91	13.52
3386	NASDAQ	ROST	Fri, Oct 28, 2005	12.58	12.97	12.58	12.94
3385	NASDAQ	ROST	Thu, Oct 27, 2005	12.93	12.93	12.44	12.44
3384	NASDAQ	ROST	Wed, Oct 26, 2005	13.12	13.21	12.87	12.90
3383	NASDAQ	ROST	Tue, Oct 25, 2005	13.29	13.31	12.90	13.11
3382	NASDAQ	ROST	Mon, Oct 24, 2005	12.99	13.27	12.90	13.27
3381	NASDAQ	ROST	Fri, Oct 21, 2005	12.86	13.11	12.75	12.99
3380	NASDAQ	ROST	Thu, Oct 20, 2005	13.13	13.31	12.85	12.86
3379	NASDAQ	ROST	Wed, Oct 19, 2005	12.75	13.18	12.66	13.15
3378	NASDAQ	ROST	Tue, Oct 18, 2005	12.77	12.84	12.63	12.72
3377	NASDAQ	ROST	Mon, Oct 17, 2005	12.90	12.90	12.68	12.76
3376	NASDAQ	ROST	Fri, Oct 14, 2005	12.71	12.91	12.68	12.85
3375	NASDAQ	ROST	Thu, Oct 13, 2005	12.68	12.83	12.59	12.75
3374	NASDAQ	ROST	Wed, Oct 12, 2005	12.83	12.93	12.40	12.68
3373	NASDAQ	ROST	Tue, Oct 11, 2005	13.00	13.03	12.79	12.84
3372	NASDAQ	ROST	Mon, Oct 10, 2005	12.91	13.11	12.83	12.98
3371	NASDAQ	ROST	Fri, Oct 7, 2005	12.46	13.00	12.43	12.91
3370	NASDAQ	ROST	Thu, Oct 6, 2005	12.43	12.89	12.30	12.49
3369	NASDAQ	ROST	Wed, Oct 5, 2005	12.00	12.22	11.94	12.04
3368	NASDAQ	ROST	Tue, Oct 4, 2005	12.00	12.30	12.00	12.02
3367	NASDAQ	ROST	Mon, Oct 3, 2005	12.14	12.26	11.97	12.01
3366	NASDAQ	ROST	Fri, Sep 30, 2005	11.44	11.87	11.44	11.85
3365	NASDAQ	ROST	Thu, Sep 29, 2005	11.30	11.48	11.17	11.48
3364	NASDAQ	ROST	Wed, Sep 28, 2005	11.76	11.80	11.30	11.36
3363	NASDAQ	ROST	Tue, Sep 27, 2005	11.79	11.88	11.72	11.79
3362	NASDAQ	ROST	Mon, Sep 26, 2005	11.57	11.92	11.57	11.80
3361	NASDAQ	ROST	Fri, Sep 23, 2005	11.67	11.72	11.45	11.47
3360	NASDAQ	ROST	Thu, Sep 22, 2005	11.52	11.89	11.48	11.71
3359	NASDAQ	ROST	Wed, Sep 21, 2005	11.47	11.78	11.37	11.60
3358	NASDAQ	ROST	Tue, Sep 20, 2005	11.87	11.98	11.46	11.59
3357	NASDAQ	ROST	Mon, Sep 19, 2005	12.10	12.15	11.86	11.92
3356	NASDAQ	ROST	Fri, Sep 16, 2005	12.15	12.25	12.11	12.14
3355	NASDAQ	ROST	Thu, Sep 15, 2005	12.23	12.25	12.17	12.21
3354	NASDAQ	ROST	Wed, Sep 14, 2005	12.20	12.25	12.18	12.18
3353	NASDAQ	ROST	Tue, Sep 13, 2005	12.29	12.31	12.19	12.21
3352	NASDAQ	ROST	Mon, Sep 12, 2005	12.35	12.39	12.27	12.29
3351	NASDAQ	ROST	Fri, Sep 9, 2005	12.37	12.46	12.36	12.42
3350	NASDAQ	ROST	Thu, Sep 8, 2005	12.41	12.50	12.35	12.37
3349	NASDAQ	ROST	Wed, Sep 7, 2005	12.50	12.50	12.34	12.49
3348	NASDAQ	ROST	Tue, Sep 6, 2005	12.28	12.53	12.24	12.44
3347	NASDAQ	ROST	Fri, Sep 2, 2005	12.20	12.36	12.07	12.22
3346	NASDAQ	ROST	Thu, Sep 1, 2005	12.48	12.70	12.05	12.14
3345	NASDAQ	ROST	Wed, Aug 31, 2005	12.33	12.46	12.20	12.42
3344	NASDAQ	ROST	Tue, Aug 30, 2005	12.43	12.44	12.20	12.31
3343	NASDAQ	ROST	Mon, Aug 29, 2005	12.36	12.44	12.23	12.42
3342	NASDAQ	ROST	Fri, Aug 26, 2005	12.44	12.50	12.36	12.39
3341	NASDAQ	ROST	Thu, Aug 25, 2005	12.41	12.52	12.39	12.45
3340	NASDAQ	ROST	Wed, Aug 24, 2005	12.45	12.61	12.37	12.43
3339	NASDAQ	ROST	Tue, Aug 23, 2005	12.48	12.52	12.42	12.42
3338	NASDAQ	ROST	Mon, Aug 22, 2005	12.43	12.53	12.39	12.46
3337	NASDAQ	ROST	Fri, Aug 19, 2005	12.47	12.60	12.35	12.42
3336	NASDAQ	ROST	Thu, Aug 18, 2005	12.83	12.84	12.29	12.44
3335	NASDAQ	ROST	Wed, Aug 17, 2005	12.50	13.62	12.36	12.90
3334	NASDAQ	ROST	Tue, Aug 16, 2005	13.22	13.22	12.53	12.77
3333	NASDAQ	ROST	Mon, Aug 15, 2005	13.33	13.40	13.11	13.26
3332	NASDAQ	ROST	Fri, Aug 12, 2005	13.29	13.51	13.23	13.40
3331	NASDAQ	ROST	Thu, Aug 11, 2005	13.50	13.53	13.26	13.38
3330	NASDAQ	ROST	Wed, Aug 10, 2005	13.29	13.65	13.29	13.47
3329	NASDAQ	ROST	Tue, Aug 9, 2005	13.17	13.38	13.16	13.29
3328	NASDAQ	ROST	Mon, Aug 8, 2005	13.14	13.43	13.11	13.16
3327	NASDAQ	ROST	Fri, Aug 5, 2005	13.25	13.25	13.00	13.03
3326	NASDAQ	ROST	Thu, Aug 4, 2005	12.76	13.39	12.52	13.27
3325	NASDAQ	ROST	Wed, Aug 3, 2005	13.38	13.41	13.19	13.25
3324	NASDAQ	ROST	Tue, Aug 2, 2005	13.39	13.47	13.32	13.44
3323	NASDAQ	ROST	Mon, Aug 1, 2005	13.26	13.46	13.15	13.42
3322	NASDAQ	ROST	Fri, Jul 29, 2005	13.23	13.35	13.20	13.25
3321	NASDAQ	ROST	Thu, Jul 28, 2005	13.36	13.43	13.24	13.29
3320	NASDAQ	ROST	Wed, Jul 27, 2005	13.33	13.44	13.20	13.38
3319	NASDAQ	ROST	Tue, Jul 26, 2005	13.35	13.43	13.20	13.33
3318	NASDAQ	ROST	Mon, Jul 25, 2005	13.35	13.50	13.24	13.33
3317	NASDAQ	ROST	Fri, Jul 22, 2005	13.35	13.46	13.30	13.37
3316	NASDAQ	ROST	Thu, Jul 21, 2005	13.43	13.50	13.30	13.33
3315	NASDAQ	ROST	Wed, Jul 20, 2005	13.60	13.65	13.43	13.46
3314	NASDAQ	ROST	Tue, Jul 19, 2005	13.68	13.72	13.53	13.61
3313	NASDAQ	ROST	Mon, Jul 18, 2005	13.61	13.78	13.57	13.61
3312	NASDAQ	ROST	Fri, Jul 15, 2005	13.69	13.69	13.54	13.63
3311	NASDAQ	ROST	Thu, Jul 14, 2005	13.64	13.64	13.46	13.56
3310	NASDAQ	ROST	Wed, Jul 13, 2005	13.67	13.89	13.43	13.48
3309	NASDAQ	ROST	Tue, Jul 12, 2005	13.85	13.93	13.69	13.72
3308	NASDAQ	ROST	Mon, Jul 11, 2005	13.81	13.87	13.61	13.81
3307	NASDAQ	ROST	Fri, Jul 8, 2005	13.58	13.83	13.56	13.82
3306	NASDAQ	ROST	Thu, Jul 7, 2005	14.26	14.26	13.45	13.63
3305	NASDAQ	ROST	Wed, Jul 6, 2005	14.75	14.81	14.53	14.60
3304	NASDAQ	ROST	Tue, Jul 5, 2005	14.25	14.84	14.25	14.79
3303	NASDAQ	ROST	Fri, Jul 1, 2005	14.45	14.47	14.24	14.35
3302	NASDAQ	ROST	Thu, Jun 30, 2005	14.72	14.86	14.43	14.46
3301	NASDAQ	ROST	Wed, Jun 29, 2005	14.53	14.77	14.50	14.72
3300	NASDAQ	ROST	Tue, Jun 28, 2005	14.35	14.63	14.33	14.55
3299	NASDAQ	ROST	Mon, Jun 27, 2005	14.29	14.44	14.23	14.36
3298	NASDAQ	ROST	Fri, Jun 24, 2005	14.51	14.62	14.24	14.26
3297	NASDAQ	ROST	Thu, Jun 23, 2005	14.75	14.85	14.50	14.50
3296	NASDAQ	ROST	Wed, Jun 22, 2005	14.66	14.75	14.49	14.65
3295	NASDAQ	ROST	Tue, Jun 21, 2005	14.51	14.74	14.41	14.50
3294	NASDAQ	ROST	Mon, Jun 20, 2005	14.69	14.77	14.52	14.59
3293	NASDAQ	ROST	Fri, Jun 17, 2005	14.93	15.26	14.67	14.83
3292	NASDAQ	ROST	Thu, Jun 16, 2005	14.76	14.93	14.66	14.93
3291	NASDAQ	ROST	Wed, Jun 15, 2005	14.97	14.97	14.64	14.83
3290	NASDAQ	ROST	Tue, Jun 14, 2005	14.92	15.01	14.84	14.86
3289	NASDAQ	ROST	Mon, Jun 13, 2005	14.81	15.00	14.75	14.94
3288	NASDAQ	ROST	Fri, Jun 10, 2005	14.80	14.84	14.62	14.81
3287	NASDAQ	ROST	Thu, Jun 9, 2005	14.60	14.89	14.51	14.77
3286	NASDAQ	ROST	Wed, Jun 8, 2005	14.78	14.98	14.52	14.54
3285	NASDAQ	ROST	Tue, Jun 7, 2005	14.76	15.04	14.75	14.80
3284	NASDAQ	ROST	Mon, Jun 6, 2005	14.65	14.88	14.65	14.84
3283	NASDAQ	ROST	Fri, Jun 3, 2005	14.73	14.85	14.63	14.68
3282	NASDAQ	ROST	Thu, Jun 2, 2005	14.33	15.12	14.33	14.77
3281	NASDAQ	ROST	Wed, Jun 1, 2005	14.10	14.50	14.01	14.44
3280	NASDAQ	ROST	Tue, May 31, 2005	14.16	14.24	13.98	14.10
3279	NASDAQ	ROST	Fri, May 27, 2005	14.00	14.26	13.91	14.21
3278	NASDAQ	ROST	Thu, May 26, 2005	13.88	14.02	13.85	13.96
3277	NASDAQ	ROST	Wed, May 25, 2005	13.95	14.05	13.86	13.88
3276	NASDAQ	ROST	Tue, May 24, 2005	14.10	14.10	13.88	13.98
3275	NASDAQ	ROST	Mon, May 23, 2005	13.74	14.12	13.74	14.06
3274	NASDAQ	ROST	Fri, May 20, 2005	13.77	13.91	13.70	13.85
3273	NASDAQ	ROST	Thu, May 19, 2005	13.66	13.93	13.65	13.85
3272	NASDAQ	ROST	Wed, May 18, 2005	13.79	13.83	13.37	13.77
3271	NASDAQ	ROST	Tue, May 17, 2005	12.88	13.38	12.86	13.37
3270	NASDAQ	ROST	Mon, May 16, 2005	12.71	13.10	12.57	12.99
3269	NASDAQ	ROST	Fri, May 13, 2005	12.96	12.99	12.50	12.71
3268	NASDAQ	ROST	Thu, May 12, 2005	12.91	13.13	12.75	12.91
3267	NASDAQ	ROST	Wed, May 11, 2005	13.07	13.25	12.67	12.93
3266	NASDAQ	ROST	Tue, May 10, 2005	12.99	13.11	12.85	13.11
3265	NASDAQ	ROST	Mon, May 9, 2005	13.18	13.21	12.95	13.11
3264	NASDAQ	ROST	Fri, May 6, 2005	13.43	13.61	13.01	13.15
3263	NASDAQ	ROST	Thu, May 5, 2005	13.00	13.47	12.77	13.23
3262	NASDAQ	ROST	Wed, May 4, 2005	13.50	13.76	13.44	13.62
3261	NASDAQ	ROST	Tue, May 3, 2005	13.36	13.72	13.36	13.50
3260	NASDAQ	ROST	Mon, May 2, 2005	13.44	13.64	13.22	13.42
3259	NASDAQ	ROST	Fri, Apr 29, 2005	13.36	13.50	13.04	13.36
3258	NASDAQ	ROST	Thu, Apr 28, 2005	13.60	13.73	13.37	13.41
3257	NASDAQ	ROST	Wed, Apr 27, 2005	13.63	13.91	13.55	13.74
3256	NASDAQ	ROST	Tue, Apr 26, 2005	13.55	13.94	13.50	13.61
3255	NASDAQ	ROST	Mon, Apr 25, 2005	13.67	13.90	13.52	13.67
3254	NASDAQ	ROST	Fri, Apr 22, 2005	13.96	14.03	13.51	13.64
3253	NASDAQ	ROST	Thu, Apr 21, 2005	13.62	14.19	13.62	14.13
3252	NASDAQ	ROST	Wed, Apr 20, 2005	13.74	13.86	13.50	13.59
3251	NASDAQ	ROST	Tue, Apr 19, 2005	13.87	13.95	13.68	13.82
3250	NASDAQ	ROST	Mon, Apr 18, 2005	13.75	14.03	13.75	13.83
3249	NASDAQ	ROST	Fri, Apr 15, 2005	13.87	14.27	13.70	13.78
3248	NASDAQ	ROST	Thu, Apr 14, 2005	14.39	14.65	13.94	13.98
3247	NASDAQ	ROST	Wed, Apr 13, 2005	14.49	14.55	14.32	14.35
3246	NASDAQ	ROST	Tue, Apr 12, 2005	14.01	14.49	14.00	14.45
3245	NASDAQ	ROST	Mon, Apr 11, 2005	14.19	14.28	13.93	14.09
3244	NASDAQ	ROST	Fri, Apr 8, 2005	14.58	14.58	14.21	14.23
3243	NASDAQ	ROST	Thu, Apr 7, 2005	14.26	14.58	14.02	14.49
3242	NASDAQ	ROST	Wed, Apr 6, 2005	14.46	14.52	14.14	14.28
3241	NASDAQ	ROST	Tue, Apr 5, 2005	14.15	14.45	14.11	14.38
3240	NASDAQ	ROST	Mon, Apr 4, 2005	14.04	14.24	13.92	14.18
3239	NASDAQ	ROST	Fri, Apr 1, 2005	14.67	14.72	13.99	14.05
3238	NASDAQ	ROST	Thu, Mar 31, 2005	14.68	14.68	14.48	14.57
3237	NASDAQ	ROST	Wed, Mar 30, 2005	14.55	14.70	14.27	14.63
3236	NASDAQ	ROST	Tue, Mar 29, 2005	14.37	14.54	14.30	14.47
3235	NASDAQ	ROST	Mon, Mar 28, 2005	14.14	14.50	14.12	14.38
3234	NASDAQ	ROST	Thu, Mar 24, 2005	13.98	14.27	13.96	14.14
3233	NASDAQ	ROST	Wed, Mar 23, 2005	13.82	14.05	13.79	14.00
3232	NASDAQ	ROST	Tue, Mar 22, 2005	13.74	14.10	13.74	13.87
3231	NASDAQ	ROST	Mon, Mar 21, 2005	13.98	14.02	13.75	13.84
3230	NASDAQ	ROST	Fri, Mar 18, 2005	14.28	14.33	13.75	13.98
3229	NASDAQ	ROST	Thu, Mar 17, 2005	14.48	14.53	14.25	14.31
3228	NASDAQ	ROST	Wed, Mar 16, 2005	14.74	15.01	14.41	14.50
3227	NASDAQ	ROST	Tue, Mar 15, 2005	14.88	15.25	14.77	14.93
3226	NASDAQ	ROST	Mon, Mar 14, 2005	14.75	14.94	14.63	14.93
3225	NASDAQ	ROST	Fri, Mar 11, 2005	14.95	14.99	14.70	14.72
3224	NASDAQ	ROST	Thu, Mar 10, 2005	15.01	15.08	14.70	14.94
3223	NASDAQ	ROST	Wed, Mar 9, 2005	15.07	15.12	14.93	15.01
3222	NASDAQ	ROST	Tue, Mar 8, 2005	15.14	15.36	15.03	15.07
3221	NASDAQ	ROST	Mon, Mar 7, 2005	15.19	15.37	15.15	15.18
3220	NASDAQ	ROST	Fri, Mar 4, 2005	15.20	15.69	15.15	15.21
3219	NASDAQ	ROST	Thu, Mar 3, 2005	14.53	15.07	14.50	15.00
3218	NASDAQ	ROST	Wed, Mar 2, 2005	14.13	14.47	13.99	14.39
3217	NASDAQ	ROST	Tue, Mar 1, 2005	13.98	14.33	13.98	14.12
3216	NASDAQ	ROST	Mon, Feb 28, 2005	14.03	14.25	13.73	14.00
3215	NASDAQ	ROST	Fri, Feb 25, 2005	13.88	14.09	13.68	13.99
3214	NASDAQ	ROST	Thu, Feb 24, 2005	13.53	13.93	13.47	13.88
3213	NASDAQ	ROST	Wed, Feb 23, 2005	13.62	13.81	13.58	13.60
3212	NASDAQ	ROST	Tue, Feb 22, 2005	13.69	13.94	13.50	13.57
3211	NASDAQ	ROST	Fri, Feb 18, 2005	13.95	14.10	13.75	13.75
3210	NASDAQ	ROST	Thu, Feb 17, 2005	13.90	14.05	13.80	13.91
3209	NASDAQ	ROST	Wed, Feb 16, 2005	13.87	13.93	13.67	13.86
3208	NASDAQ	ROST	Tue, Feb 15, 2005	13.85	14.07	13.80	13.84
3207	NASDAQ	ROST	Mon, Feb 14, 2005	13.87	14.00	13.78	13.88
3206	NASDAQ	ROST	Fri, Feb 11, 2005	13.86	14.03	13.63	13.89
3205	NASDAQ	ROST	Thu, Feb 10, 2005	13.92	13.98	13.72	13.91
3204	NASDAQ	ROST	Wed, Feb 9, 2005	13.93	14.00	13.72	13.82
3203	NASDAQ	ROST	Tue, Feb 8, 2005	14.35	14.35	13.94	13.99
3202	NASDAQ	ROST	Mon, Feb 7, 2005	14.46	14.58	14.28	14.35
3201	NASDAQ	ROST	Fri, Feb 4, 2005	14.56	14.65	14.34	14.50
3200	NASDAQ	ROST	Thu, Feb 3, 2005	14.71	14.72	14.35	14.50
3199	NASDAQ	ROST	Wed, Feb 2, 2005	14.59	14.89	14.59	14.77
3198	NASDAQ	ROST	Tue, Feb 1, 2005	14.38	14.71	14.30	14.59
3197	NASDAQ	ROST	Mon, Jan 31, 2005	14.07	14.34	14.03	14.31
3196	NASDAQ	ROST	Fri, Jan 28, 2005	14.31	14.36	13.80	13.94
3195	NASDAQ	ROST	Thu, Jan 27, 2005	14.34	14.48	14.27	14.40
3194	NASDAQ	ROST	Wed, Jan 26, 2005	14.70	14.84	14.36	14.42
3193	NASDAQ	ROST	Tue, Jan 25, 2005	14.49	14.76	14.34	14.64
3192	NASDAQ	ROST	Mon, Jan 24, 2005	14.28	14.54	14.27	14.33
3191	NASDAQ	ROST	Fri, Jan 21, 2005	14.67	14.74	14.30	14.30
3190	NASDAQ	ROST	Thu, Jan 20, 2005	14.82	14.85	14.64	14.66
3189	NASDAQ	ROST	Wed, Jan 19, 2005	14.68	14.94	14.64	14.74
3188	NASDAQ	ROST	Tue, Jan 18, 2005	14.36	14.96	14.30	14.95
3187	NASDAQ	ROST	Fri, Jan 14, 2005	14.28	14.44	14.25	14.42
3186	NASDAQ	ROST	Thu, Jan 13, 2005	14.30	14.43	14.07	14.26
3185	NASDAQ	ROST	Wed, Jan 12, 2005	14.29	14.37	14.13	14.30
3184	NASDAQ	ROST	Tue, Jan 11, 2005	14.25	14.41	14.16	14.37
3183	NASDAQ	ROST	Mon, Jan 10, 2005	14.20	14.53	14.02	14.33
3182	NASDAQ	ROST	Fri, Jan 7, 2005	14.30	14.54	14.20	14.30
3181	NASDAQ	ROST	Thu, Jan 6, 2005	13.71	14.31	13.68	14.24
3180	NASDAQ	ROST	Wed, Jan 5, 2005	13.85	14.02	13.80	13.80
3179	NASDAQ	ROST	Tue, Jan 4, 2005	14.00	14.09	13.79	13.92
3178	NASDAQ	ROST	Mon, Jan 3, 2005	14.42	14.49	13.82	13.86
3177	NASDAQ	ROST	Fri, Dec 31, 2004	14.38	14.51	14.32	14.44
3176	NASDAQ	ROST	Thu, Dec 30, 2004	14.25	14.43	14.19	14.37
3175	NASDAQ	ROST	Wed, Dec 29, 2004	14.14	14.30	14.08	14.20
3174	NASDAQ	ROST	Tue, Dec 28, 2004	13.96	14.20	13.92	14.20
3173	NASDAQ	ROST	Mon, Dec 27, 2004	13.98	14.15	13.86	13.94
3172	NASDAQ	ROST	Thu, Dec 23, 2004	14.16	14.17	13.93	13.98
3171	NASDAQ	ROST	Wed, Dec 22, 2004	14.13	14.25	13.89	14.14
3170	NASDAQ	ROST	Tue, Dec 21, 2004	13.54	13.71	13.50	13.71
3169	NASDAQ	ROST	Mon, Dec 20, 2004	13.78	13.88	13.47	13.59
3168	NASDAQ	ROST	Fri, Dec 17, 2004	13.98	14.00	13.73	13.74
3167	NASDAQ	ROST	Thu, Dec 16, 2004	13.85	13.98	13.82	13.89
3166	NASDAQ	ROST	Wed, Dec 15, 2004	13.86	13.98	13.63	13.95
3165	NASDAQ	ROST	Tue, Dec 14, 2004	13.46	13.86	13.46	13.83
3164	NASDAQ	ROST	Mon, Dec 13, 2004	13.72	13.74	13.45	13.54
3163	NASDAQ	ROST	Fri, Dec 10, 2004	13.50	13.63	13.44	13.56
3162	NASDAQ	ROST	Thu, Dec 9, 2004	13.69	13.73	13.43	13.63
3161	NASDAQ	ROST	Wed, Dec 8, 2004	13.44	13.68	13.35	13.64
3160	NASDAQ	ROST	Tue, Dec 7, 2004	13.40	13.50	13.28	13.38
3159	NASDAQ	ROST	Mon, Dec 6, 2004	13.75	13.75	13.33	13.44
3158	NASDAQ	ROST	Fri, Dec 3, 2004	13.63	13.69	13.40	13.53
3157	NASDAQ	ROST	Thu, Dec 2, 2004	13.63	13.93	13.43	13.72
3156	NASDAQ	ROST	Wed, Dec 1, 2004	13.41	13.94	13.41	13.81
3155	NASDAQ	ROST	Tue, Nov 30, 2004	13.78	13.78	13.17	13.45
3154	NASDAQ	ROST	Mon, Nov 29, 2004	14.13	14.13	13.60	13.78
3153	NASDAQ	ROST	Fri, Nov 26, 2004	13.95	14.01	13.88	13.99
3152	NASDAQ	ROST	Wed, Nov 24, 2004	14.05	14.17	13.79	13.92
3151	NASDAQ	ROST	Tue, Nov 23, 2004	13.90	14.16	13.80	13.97
3150	NASDAQ	ROST	Mon, Nov 22, 2004	13.54	13.86	13.54	13.81
3149	NASDAQ	ROST	Fri, Nov 19, 2004	13.88	13.88	13.53	13.62
3148	NASDAQ	ROST	Thu, Nov 18, 2004	14.04	14.15	13.88	13.95
3147	NASDAQ	ROST	Wed, Nov 17, 2004	14.28	14.29	13.91	14.03
3146	NASDAQ	ROST	Tue, Nov 16, 2004	14.07	14.12	13.56	13.71
3145	NASDAQ	ROST	Mon, Nov 15, 2004	14.25	14.33	13.96	14.15
3144	NASDAQ	ROST	Fri, Nov 12, 2004	13.71	14.00	13.66	14.00
3143	NASDAQ	ROST	Thu, Nov 11, 2004	13.92	13.94	13.69	13.84
3142	NASDAQ	ROST	Wed, Nov 10, 2004	13.58	14.00	13.49	13.83
3141	NASDAQ	ROST	Tue, Nov 9, 2004	13.46	13.59	13.35	13.50
3140	NASDAQ	ROST	Mon, Nov 8, 2004	13.62	13.72	13.53	13.60
3139	NASDAQ	ROST	Fri, Nov 5, 2004	13.99	14.10	13.50	13.63
3138	NASDAQ	ROST	Thu, Nov 4, 2004	13.50	14.07	13.32	13.98
3137	NASDAQ	ROST	Wed, Nov 3, 2004	13.47	13.50	13.05	13.31
3136	NASDAQ	ROST	Tue, Nov 2, 2004	13.21	13.43	13.16	13.37
3135	NASDAQ	ROST	Mon, Nov 1, 2004	13.08	13.26	12.92	13.17
3134	NASDAQ	ROST	Fri, Oct 29, 2004	13.07	13.16	12.55	13.14
3133	NASDAQ	ROST	Thu, Oct 28, 2004	12.53	12.84	12.51	12.69
3132	NASDAQ	ROST	Wed, Oct 27, 2004	11.93	12.51	11.75	12.42
3131	NASDAQ	ROST	Tue, Oct 26, 2004	11.58	11.98	11.52	11.91
3130	NASDAQ	ROST	Mon, Oct 25, 2004	11.63	11.65	11.46	11.51
3129	NASDAQ	ROST	Fri, Oct 22, 2004	11.62	11.71	11.54	11.59
3128	NASDAQ	ROST	Thu, Oct 21, 2004	11.56	11.69	11.43	11.58
3127	NASDAQ	ROST	Wed, Oct 20, 2004	11.63	11.69	11.47	11.56
3126	NASDAQ	ROST	Tue, Oct 19, 2004	11.64	11.80	11.54	11.64
3125	NASDAQ	ROST	Mon, Oct 18, 2004	11.55	11.78	11.50	11.72
3124	NASDAQ	ROST	Fri, Oct 15, 2004	11.56	11.66	11.40	11.53
3123	NASDAQ	ROST	Thu, Oct 14, 2004	11.81	11.85	11.57	11.60
3122	NASDAQ	ROST	Wed, Oct 13, 2004	11.65	11.84	11.53	11.75
3121	NASDAQ	ROST	Tue, Oct 12, 2004	11.52	11.71	11.43	11.56
3120	NASDAQ	ROST	Mon, Oct 11, 2004	11.67	11.82	11.54	11.61
3119	NASDAQ	ROST	Fri, Oct 8, 2004	12.10	12.12	11.68	11.71
3118	NASDAQ	ROST	Thu, Oct 7, 2004	11.43	12.44	11.30	11.73
3117	NASDAQ	ROST	Wed, Oct 6, 2004	11.93	12.14	11.88	12.06
3116	NASDAQ	ROST	Tue, Oct 5, 2004	11.98	12.03	11.85	11.95
3115	NASDAQ	ROST	Mon, Oct 4, 2004	11.83	12.17	11.69	11.96
3114	NASDAQ	ROST	Fri, Oct 1, 2004	11.66	11.96	11.59	11.75
3113	NASDAQ	ROST	Thu, Sep 30, 2004	11.73	11.81	11.49	11.72
3112	NASDAQ	ROST	Wed, Sep 29, 2004	11.23	11.76	11.23	11.72
3111	NASDAQ	ROST	Tue, Sep 28, 2004	11.43	11.44	11.16	11.35
3110	NASDAQ	ROST	Mon, Sep 27, 2004	11.75	11.76	11.33	11.39
3109	NASDAQ	ROST	Fri, Sep 24, 2004	11.68	11.68	11.58	11.66
3108	NASDAQ	ROST	Thu, Sep 23, 2004	11.63	11.76	11.57	11.62
3107	NASDAQ	ROST	Wed, Sep 22, 2004	11.59	11.67	11.47	11.64
3106	NASDAQ	ROST	Tue, Sep 21, 2004	11.60	11.80	11.51	11.72
3105	NASDAQ	ROST	Mon, Sep 20, 2004	11.68	11.68	11.37	11.56
3104	NASDAQ	ROST	Fri, Sep 17, 2004	11.87	11.90	11.54	11.60
3103	NASDAQ	ROST	Thu, Sep 16, 2004	11.81	11.88	11.72	11.77
3102	NASDAQ	ROST	Wed, Sep 15, 2004	11.82	11.89	11.62	11.75
3101	NASDAQ	ROST	Tue, Sep 14, 2004	11.94	11.94	11.68	11.89
3100	NASDAQ	ROST	Mon, Sep 13, 2004	11.85	12.13	11.72	11.97
3099	NASDAQ	ROST	Fri, Sep 10, 2004	11.55	11.91	11.45	11.83
3098	NASDAQ	ROST	Thu, Sep 9, 2004	11.93	11.94	11.50	11.55
3097	NASDAQ	ROST	Wed, Sep 8, 2004	11.80	12.10	11.78	11.87
3096	NASDAQ	ROST	Tue, Sep 7, 2004	11.72	11.91	11.69	11.88
3095	NASDAQ	ROST	Fri, Sep 3, 2004	11.68	11.82	11.60	11.72
3094	NASDAQ	ROST	Thu, Sep 2, 2004	11.10	11.85	11.00	11.77
3093	NASDAQ	ROST	Wed, Sep 1, 2004	10.60	10.71	10.48	10.71
3092	NASDAQ	ROST	Tue, Aug 31, 2004	10.70	10.90	10.48	10.58
3091	NASDAQ	ROST	Mon, Aug 30, 2004	10.63	10.81	10.59	10.68
3090	NASDAQ	ROST	Fri, Aug 27, 2004	10.85	10.92	10.60	10.63
3089	NASDAQ	ROST	Thu, Aug 26, 2004	10.99	11.08	10.85	10.89
3088	NASDAQ	ROST	Wed, Aug 25, 2004	11.02	11.11	10.95	11.02
3087	NASDAQ	ROST	Tue, Aug 24, 2004	11.01	11.07	10.90	11.04
3086	NASDAQ	ROST	Mon, Aug 23, 2004	11.16	11.24	10.84	10.88
3085	NASDAQ	ROST	Fri, Aug 20, 2004	11.37	11.44	11.14	11.21
3084	NASDAQ	ROST	Thu, Aug 19, 2004	10.94	11.60	10.80	11.44
3083	NASDAQ	ROST	Wed, Aug 18, 2004	11.60	12.32	10.93	11.14
3082	NASDAQ	ROST	Tue, Aug 17, 2004	11.91	12.37	11.91	12.06
3081	NASDAQ	ROST	Mon, Aug 16, 2004	11.79	12.05	11.68	11.91
3080	NASDAQ	ROST	Fri, Aug 13, 2004	11.55	11.73	11.51	11.64
3079	NASDAQ	ROST	Thu, Aug 12, 2004	11.65	11.83	11.50	11.53
3078	NASDAQ	ROST	Wed, Aug 11, 2004	11.43	11.80	11.33	11.75
3077	NASDAQ	ROST	Tue, Aug 10, 2004	11.27	11.59	11.25	11.58
3076	NASDAQ	ROST	Mon, Aug 9, 2004	11.09	11.48	11.00	11.29
3075	NASDAQ	ROST	Fri, Aug 6, 2004	11.40	11.44	11.01	11.20
3074	NASDAQ	ROST	Thu, Aug 5, 2004	11.13	11.97	11.13	11.45
3073	NASDAQ	ROST	Wed, Aug 4, 2004	11.04	11.51	10.99	11.24
3072	NASDAQ	ROST	Tue, Aug 3, 2004	11.40	11.40	11.10	11.16
3071	NASDAQ	ROST	Mon, Aug 2, 2004	11.52	11.59	11.35	11.39
3070	NASDAQ	ROST	Fri, Jul 30, 2004	11.62	11.71	11.50	11.58
3069	NASDAQ	ROST	Thu, Jul 29, 2004	11.50	11.75	11.43	11.64
3068	NASDAQ	ROST	Wed, Jul 28, 2004	11.76	11.77	11.35	11.40
3067	NASDAQ	ROST	Tue, Jul 27, 2004	11.41	11.78	11.36	11.68
3066	NASDAQ	ROST	Mon, Jul 26, 2004	11.31	11.49	11.26	11.36
3065	NASDAQ	ROST	Fri, Jul 23, 2004	11.37	11.45	11.26	11.29
3064	NASDAQ	ROST	Thu, Jul 22, 2004	11.34	11.46	11.16	11.39
3063	NASDAQ	ROST	Wed, Jul 21, 2004	11.55	11.64	11.30	11.31
3062	NASDAQ	ROST	Tue, Jul 20, 2004	11.50	11.75	11.37	11.62
3061	NASDAQ	ROST	Mon, Jul 19, 2004	11.60	11.60	11.30	11.39
3060	NASDAQ	ROST	Fri, Jul 16, 2004	11.85	11.87	11.21	11.40
3059	NASDAQ	ROST	Thu, Jul 15, 2004	11.91	12.14	11.77	11.92
3058	NASDAQ	ROST	Wed, Jul 14, 2004	12.45	12.51	11.78	12.01
3057	NASDAQ	ROST	Tue, Jul 13, 2004	12.32	12.57	12.19	12.49
3056	NASDAQ	ROST	Mon, Jul 12, 2004	12.26	12.28	12.00	12.18
3055	NASDAQ	ROST	Fri, Jul 9, 2004	12.13	12.24	11.90	12.20
3054	NASDAQ	ROST	Thu, Jul 8, 2004	12.07	12.23	11.74	12.20
3053	NASDAQ	ROST	Wed, Jul 7, 2004	12.92	13.01	12.75	12.82
3052	NASDAQ	ROST	Tue, Jul 6, 2004	13.08	13.22	12.88	12.88
3051	NASDAQ	ROST	Fri, Jul 2, 2004	13.42	13.44	12.90	12.99
3050	NASDAQ	ROST	Thu, Jul 1, 2004	13.55	13.55	13.16	13.37
3049	NASDAQ	ROST	Wed, Jun 30, 2004	13.52	13.55	13.38	13.38
3048	NASDAQ	ROST	Tue, Jun 29, 2004	13.86	13.87	13.32	13.57
3047	NASDAQ	ROST	Mon, Jun 28, 2004	14.09	14.10	13.85	13.90
3046	NASDAQ	ROST	Fri, Jun 25, 2004	13.93	14.11	13.86	13.99
3045	NASDAQ	ROST	Thu, Jun 24, 2004	13.73	13.93	13.67	13.88
3044	NASDAQ	ROST	Wed, Jun 23, 2004	13.49	13.70	13.48	13.69
3043	NASDAQ	ROST	Tue, Jun 22, 2004	13.66	13.75	13.40	13.55
3042	NASDAQ	ROST	Mon, Jun 21, 2004	13.41	13.70	13.34	13.60
3041	NASDAQ	ROST	Fri, Jun 18, 2004	13.40	13.85	13.28	13.46
3040	NASDAQ	ROST	Thu, Jun 17, 2004	13.28	13.62	13.26	13.53
3039	NASDAQ	ROST	Wed, Jun 16, 2004	13.17	13.39	13.13	13.33
3038	NASDAQ	ROST	Tue, Jun 15, 2004	13.18	13.35	13.18	13.31
3037	NASDAQ	ROST	Mon, Jun 14, 2004	13.08	13.14	12.91	13.06
3036	NASDAQ	ROST	Thu, Jun 10, 2004	12.88	13.19	12.88	13.12
3035	NASDAQ	ROST	Wed, Jun 9, 2004	12.76	12.87	12.65	12.76
3034	NASDAQ	ROST	Tue, Jun 8, 2004	12.71	12.84	12.62	12.76
3033	NASDAQ	ROST	Mon, Jun 7, 2004	12.50	12.83	12.50	12.75
3032	NASDAQ	ROST	Fri, Jun 4, 2004	12.71	12.86	12.47	12.47
3031	NASDAQ	ROST	Thu, Jun 3, 2004	12.65	12.71	12.41	12.49
3030	NASDAQ	ROST	Wed, Jun 2, 2004	12.90	12.93	12.59	12.68
3029	NASDAQ	ROST	Tue, Jun 1, 2004	13.00	13.13	12.56	12.79
3028	NASDAQ	ROST	Fri, May 28, 2004	13.01	13.10	12.76	13.10
3027	NASDAQ	ROST	Thu, May 27, 2004	12.87	12.94	12.61	12.86
3026	NASDAQ	ROST	Wed, May 26, 2004	12.76	12.83	12.63	12.75
3025	NASDAQ	ROST	Tue, May 25, 2004	12.64	12.78	12.48	12.78
3024	NASDAQ	ROST	Mon, May 24, 2004	12.54	12.68	12.33	12.60
3023	NASDAQ	ROST	Fri, May 21, 2004	12.21	12.53	12.20	12.43
3022	NASDAQ	ROST	Thu, May 20, 2004	12.26	12.39	11.95	12.27
3021	NASDAQ	ROST	Wed, May 19, 2004	11.86	12.75	11.63	12.25
3020	NASDAQ	ROST	Tue, May 18, 2004	13.06	13.23	12.79	12.83
3019	NASDAQ	ROST	Mon, May 17, 2004	13.13	13.27	12.93	13.03
3018	NASDAQ	ROST	Fri, May 14, 2004	13.55	13.65	13.25	13.30
3017	NASDAQ	ROST	Thu, May 13, 2004	13.46	13.66	13.33	13.54
3016	NASDAQ	ROST	Wed, May 12, 2004	13.60	13.68	13.25	13.58
3015	NASDAQ	ROST	Tue, May 11, 2004	13.89	13.89	13.55	13.63
3014	NASDAQ	ROST	Mon, May 10, 2004	13.84	13.99	13.59	13.71
3013	NASDAQ	ROST	Fri, May 7, 2004	14.08	14.20	13.92	13.92
3012	NASDAQ	ROST	Thu, May 6, 2004	14.24	14.70	13.88	14.17
3011	NASDAQ	ROST	Wed, May 5, 2004	15.38	15.64	15.24	15.50
3010	NASDAQ	ROST	Tue, May 4, 2004	15.30	15.66	15.26	15.43
3009	NASDAQ	ROST	Mon, May 3, 2004	15.31	15.43	15.06	15.38
3008	NASDAQ	ROST	Fri, Apr 30, 2004	15.28	15.51	15.19	15.23
3007	NASDAQ	ROST	Thu, Apr 29, 2004	15.51	15.67	14.95	15.23
3006	NASDAQ	ROST	Wed, Apr 28, 2004	15.75	15.77	15.38	15.52
3005	NASDAQ	ROST	Tue, Apr 27, 2004	15.69	15.93	15.57	15.76
3004	NASDAQ	ROST	Mon, Apr 26, 2004	15.74	15.77	15.49	15.57
3003	NASDAQ	ROST	Fri, Apr 23, 2004	15.54	15.74	15.38	15.73
3002	NASDAQ	ROST	Thu, Apr 22, 2004	15.23	15.67	15.23	15.62
3001	NASDAQ	ROST	Wed, Apr 21, 2004	15.36	15.42	15.22	15.37
3000	NASDAQ	ROST	Tue, Apr 20, 2004	15.58	15.66	15.26	15.28
2999	NASDAQ	ROST	Mon, Apr 19, 2004	15.50	15.56	15.32	15.54
2998	NASDAQ	ROST	Fri, Apr 16, 2004	15.43	15.69	15.31	15.50
2997	NASDAQ	ROST	Thu, Apr 15, 2004	15.29	15.48	15.24	15.38
2996	NASDAQ	ROST	Wed, Apr 14, 2004	15.14	15.35	15.08	15.35
2995	NASDAQ	ROST	Tue, Apr 13, 2004	15.50	15.54	15.09	15.11
2994	NASDAQ	ROST	Mon, Apr 12, 2004	15.34	15.55	15.26	15.46
2993	NASDAQ	ROST	Thu, Apr 8, 2004	15.74	15.75	15.21	15.25
2992	NASDAQ	ROST	Wed, Apr 7, 2004	15.75	15.85	15.51	15.70
2991	NASDAQ	ROST	Tue, Apr 6, 2004	15.48	15.77	15.42	15.67
2990	NASDAQ	ROST	Mon, Apr 5, 2004	15.40	15.68	15.32	15.57
2989	NASDAQ	ROST	Fri, Apr 2, 2004	15.45	15.51	15.15	15.35
2988	NASDAQ	ROST	Thu, Apr 1, 2004	15.13	15.28	14.96	15.22
2987	NASDAQ	ROST	Wed, Mar 31, 2004	15.12	15.41	15.11	15.32
2986	NASDAQ	ROST	Tue, Mar 30, 2004	14.97	15.22	14.88	15.22
2985	NASDAQ	ROST	Mon, Mar 29, 2004	14.77	15.00	14.71	14.98
2984	NASDAQ	ROST	Fri, Mar 26, 2004	14.90	15.00	14.80	14.80
2983	NASDAQ	ROST	Thu, Mar 25, 2004	14.62	15.00	14.57	14.98
2982	NASDAQ	ROST	Wed, Mar 24, 2004	14.39	14.57	14.23	14.55
2981	NASDAQ	ROST	Tue, Mar 23, 2004	14.50	14.56	14.25	14.25
2980	NASDAQ	ROST	Mon, Mar 22, 2004	14.23	14.41	14.22	14.34
2979	NASDAQ	ROST	Fri, Mar 19, 2004	14.58	14.67	14.48	14.52
2978	NASDAQ	ROST	Thu, Mar 18, 2004	14.75	14.75	14.34	14.52
2977	NASDAQ	ROST	Wed, Mar 17, 2004	14.88	14.93	14.58	14.71
2976	NASDAQ	ROST	Tue, Mar 16, 2004	14.41	14.95	14.18	14.45
2975	NASDAQ	ROST	Mon, Mar 15, 2004	14.32	14.49	14.09	14.18
2974	NASDAQ	ROST	Fri, Mar 12, 2004	14.08	14.52	14.03	14.49
2973	NASDAQ	ROST	Thu, Mar 11, 2004	14.22	14.54	14.03	14.08
2972	NASDAQ	ROST	Wed, Mar 10, 2004	14.62	14.67	14.25	14.25
2971	NASDAQ	ROST	Tue, Mar 9, 2004	14.65	14.95	14.45	14.52
2970	NASDAQ	ROST	Mon, Mar 8, 2004	14.72	15.05	14.65	14.69
2969	NASDAQ	ROST	Fri, Mar 5, 2004	14.60	15.04	14.55	14.92
2968	NASDAQ	ROST	Thu, Mar 4, 2004	14.63	15.31	14.45	14.87
2967	NASDAQ	ROST	Wed, Mar 3, 2004	15.93	16.14	15.70	15.86
2966	NASDAQ	ROST	Tue, Mar 2, 2004	16.32	16.43	16.03	16.10
2965	NASDAQ	ROST	Mon, Mar 1, 2004	16.17	16.43	16.01	16.43
2964	NASDAQ	ROST	Fri, Feb 27, 2004	16.01	16.25	15.78	16.03
2963	NASDAQ	ROST	Thu, Feb 26, 2004	16.04	16.15	15.94	16.09
2962	NASDAQ	ROST	Wed, Feb 25, 2004	15.68	16.16	15.64	16.04
2961	NASDAQ	ROST	Tue, Feb 24, 2004	15.50	15.96	15.42	15.77
2960	NASDAQ	ROST	Mon, Feb 23, 2004	15.27	15.61	15.27	15.40
2959	NASDAQ	ROST	Fri, Feb 20, 2004	15.20	15.50	14.89	15.34
2958	NASDAQ	ROST	Thu, Feb 19, 2004	15.70	15.85	15.20	15.20
2957	NASDAQ	ROST	Wed, Feb 18, 2004	15.36	15.69	15.36	15.60
2956	NASDAQ	ROST	Tue, Feb 17, 2004	15.17	15.59	15.11	15.53
2955	NASDAQ	ROST	Fri, Feb 13, 2004	15.37	15.50	14.90	15.05
2954	NASDAQ	ROST	Thu, Feb 12, 2004	15.31	15.50	15.25	15.41
2953	NASDAQ	ROST	Wed, Feb 11, 2004	15.29	15.46	14.98	15.43
2952	NASDAQ	ROST	Tue, Feb 10, 2004	15.19	15.35	15.00	15.29
2951	NASDAQ	ROST	Mon, Feb 9, 2004	15.15	15.32	14.88	15.22
2950	NASDAQ	ROST	Fri, Feb 6, 2004	14.66	15.20	14.53	15.11
2949	NASDAQ	ROST	Thu, Feb 5, 2004	14.32	14.75	14.32	14.53
2948	NASDAQ	ROST	Wed, Feb 4, 2004	13.99	14.23	13.90	14.06
2947	NASDAQ	ROST	Tue, Feb 3, 2004	14.10	14.36	14.00	14.13
2946	NASDAQ	ROST	Mon, Feb 2, 2004	14.38	14.62	14.10	14.16
2945	NASDAQ	ROST	Fri, Jan 30, 2004	13.91	14.03	13.68	13.93
2944	NASDAQ	ROST	Thu, Jan 29, 2004	13.52	13.92	13.47	13.85
2943	NASDAQ	ROST	Wed, Jan 28, 2004	13.90	13.92	13.35	13.41
2942	NASDAQ	ROST	Tue, Jan 27, 2004	13.86	14.06	13.68	13.71
2941	NASDAQ	ROST	Mon, Jan 26, 2004	13.96	14.15	13.70	14.00
2940	NASDAQ	ROST	Fri, Jan 23, 2004	14.06	14.37	13.78	14.01
2939	NASDAQ	ROST	Thu, Jan 22, 2004	14.18	14.40	14.10	14.19
2938	NASDAQ	ROST	Wed, Jan 21, 2004	13.91	14.33	13.86	14.23
2937	NASDAQ	ROST	Tue, Jan 20, 2004	14.25	14.33	13.86	14.06
2936	NASDAQ	ROST	Fri, Jan 16, 2004	14.23	14.47	14.14	14.28
2935	NASDAQ	ROST	Thu, Jan 15, 2004	14.12	14.46	14.12	14.40
2934	NASDAQ	ROST	Wed, Jan 14, 2004	14.20	14.35	14.05	14.24
2933	NASDAQ	ROST	Tue, Jan 13, 2004	13.83	14.13	13.80	14.03
2932	NASDAQ	ROST	Mon, Jan 12, 2004	14.07	14.11	13.80	13.97
2931	NASDAQ	ROST	Fri, Jan 9, 2004	13.77	14.30	13.77	14.06
2930	NASDAQ	ROST	Thu, Jan 8, 2004	14.48	14.48	13.92	14.03
2929	NASDAQ	ROST	Wed, Jan 7, 2004	13.66	13.88	13.54	13.85
2928	NASDAQ	ROST	Tue, Jan 6, 2004	13.37	13.74	13.34	13.69
2927	NASDAQ	ROST	Mon, Jan 5, 2004	13.14	13.62	13.05	13.53
2926	NASDAQ	ROST	Fri, Jan 2, 2004	13.37	13.46	13.04	13.07
2925	NASDAQ	ROST	Wed, Dec 31, 2003	13.67	13.67	13.19	13.23
2924	NASDAQ	ROST	Tue, Dec 30, 2003	13.26	13.41	13.23	13.35
2923	NASDAQ	ROST	Mon, Dec 29, 2003	13.32	13.43	13.24	13.33
2922	NASDAQ	ROST	Fri, Dec 26, 2003	13.14	13.40	13.12	13.33
2921	NASDAQ	ROST	Wed, Dec 24, 2003	13.20	13.33	13.06	13.14
2920	NASDAQ	ROST	Tue, Dec 23, 2003	13.32	13.57	12.96	13.28
2919	NASDAQ	ROST	Mon, Dec 22, 2003	13.20	13.35	13.05	13.33
2918	NASDAQ	ROST	Fri, Dec 19, 2003	13.58	13.68	13.06	13.23
2917	NASDAQ	ROST	Thu, Dec 18, 2003	13.40	13.51	13.32	13.51
2916	NASDAQ	ROST	Wed, Dec 17, 2003	13.12	13.46	13.03	13.43
2915	NASDAQ	ROST	Tue, Dec 16, 2003	13.05	13.25	12.75	13.11
2914	NASDAQ	ROST	Mon, Dec 15, 2003	13.57	13.67	13.01	13.08
2913	NASDAQ	ROST	Fri, Dec 12, 2003	13.50	13.61	13.31	13.41
2912	NASDAQ	ROST	Thu, Dec 11, 2003	13.16	13.56	13.08	13.50
2911	NASDAQ	ROST	Wed, Dec 10, 2003	13.20	13.26	13.00	13.14
2910	NASDAQ	ROST	Tue, Dec 9, 2003	13.31	13.38	13.15	13.16
2909	NASDAQ	ROST	Mon, Dec 8, 2003	13.25	13.38	13.16	13.31
2908	NASDAQ	ROST	Fri, Dec 5, 2003	13.33	13.43	13.19	13.23
2907	NASDAQ	ROST	Thu, Dec 4, 2003	13.55	13.63	13.13	13.45
2906	NASDAQ	ROST	Wed, Dec 3, 2003	13.65	13.71	13.38	13.38
2905	NASDAQ	ROST	Tue, Dec 2, 2003	13.90	13.92	13.46	13.48
2904	NASDAQ	ROST	Mon, Dec 1, 2003	13.75	14.04	13.73	13.99
2903	NASDAQ	ROST	Fri, Nov 28, 2003	13.81	13.82	13.65	13.70
2902	NASDAQ	ROST	Wed, Nov 26, 2003	13.76	13.76	13.50	13.73
2901	NASDAQ	ROST	Tue, Nov 25, 2003	13.67	13.81	13.62	13.75
2900	NASDAQ	ROST	Mon, Nov 24, 2003	13.47	13.72	13.44	13.72
2899	NASDAQ	ROST	Fri, Nov 21, 2003	13.17	13.40	13.16	13.36
2898	NASDAQ	ROST	Thu, Nov 20, 2003	12.94	13.23	12.85	13.15
2897	NASDAQ	ROST	Wed, Nov 19, 2003	13.03	13.04	12.86	12.90
2896	NASDAQ	ROST	Tue, Nov 18, 2003	12.87	13.51	12.85	13.04
2895	NASDAQ	ROST	Mon, Nov 17, 2003	13.20	13.30	12.95	13.15
2894	NASDAQ	ROST	Fri, Nov 14, 2003	13.49	13.76	13.09	13.19
2893	NASDAQ	ROST	Thu, Nov 13, 2003	13.55	13.56	13.26	13.46
2892	NASDAQ	ROST	Wed, Nov 12, 2003	13.39	13.59	13.37	13.56
2891	NASDAQ	ROST	Tue, Nov 11, 2003	13.27	13.51	13.23	13.39
2890	NASDAQ	ROST	Mon, Nov 10, 2003	13.30	13.41	13.18	13.27
2889	NASDAQ	ROST	Fri, Nov 7, 2003	13.46	13.69	13.28	13.30
2888	NASDAQ	ROST	Thu, Nov 6, 2003	13.01	13.78	13.00	13.44
2887	NASDAQ	ROST	Wed, Nov 5, 2003	12.95	13.10	12.78	13.03
2886	NASDAQ	ROST	Tue, Nov 4, 2003	13.00	13.13	12.92	12.95
2885	NASDAQ	ROST	Mon, Nov 3, 2003	12.55	13.15	12.53	13.06
2884	NASDAQ	ROST	Fri, Oct 31, 2003	12.60	12.70	12.39	12.53
2883	NASDAQ	ROST	Thu, Oct 30, 2003	12.82	12.93	12.50	12.56
2882	NASDAQ	ROST	Wed, Oct 29, 2003	12.95	13.10	12.66	12.70
2881	NASDAQ	ROST	Tue, Oct 28, 2003	12.78	13.01	12.75	12.93
2880	NASDAQ	ROST	Mon, Oct 27, 2003	12.85	13.04	12.82	12.90
2879	NASDAQ	ROST	Fri, Oct 24, 2003	12.80	12.87	12.61	12.85
2878	NASDAQ	ROST	Thu, Oct 23, 2003	12.78	12.97	12.61	12.88
2877	NASDAQ	ROST	Wed, Oct 22, 2003	12.90	12.93	12.72	12.75
2876	NASDAQ	ROST	Tue, Oct 21, 2003	13.26	13.32	12.94	12.96
2875	NASDAQ	ROST	Mon, Oct 20, 2003	12.97	13.35	12.94	13.30
2874	NASDAQ	ROST	Fri, Oct 17, 2003	13.28	13.39	12.98	12.98
2873	NASDAQ	ROST	Thu, Oct 16, 2003	13.18	13.31	13.09	13.24
2872	NASDAQ	ROST	Wed, Oct 15, 2003	13.45	13.45	13.04	13.17
2871	NASDAQ	ROST	Tue, Oct 14, 2003	13.11	13.36	13.05	13.33
2870	NASDAQ	ROST	Mon, Oct 13, 2003	13.00	13.25	12.96	13.23
2869	NASDAQ	ROST	Fri, Oct 10, 2003	13.15	13.18	12.98	13.00
2868	NASDAQ	ROST	Thu, Oct 9, 2003	12.86	13.29	12.86	13.18
2867	NASDAQ	ROST	Wed, Oct 8, 2003	12.68	12.71	12.49	12.66
2866	NASDAQ	ROST	Tue, Oct 7, 2003	12.41	12.72	12.32	12.56
2865	NASDAQ	ROST	Mon, Oct 6, 2003	12.51	12.59	12.42	12.50
2864	NASDAQ	ROST	Fri, Oct 3, 2003	12.31	12.55	12.29	12.52
2863	NASDAQ	ROST	Thu, Oct 2, 2003	12.03	12.25	11.91	12.18
2862	NASDAQ	ROST	Wed, Oct 1, 2003	11.63	12.11	11.59	12.06
2861	NASDAQ	ROST	Tue, Sep 30, 2003	11.69	11.95	11.58	11.60
2860	NASDAQ	ROST	Mon, Sep 29, 2003	11.85	11.86	11.45	11.66
2859	NASDAQ	ROST	Fri, Sep 26, 2003	11.92	12.02	11.76	11.83
2858	NASDAQ	ROST	Thu, Sep 25, 2003	12.06	12.25	11.95	11.97
2857	NASDAQ	ROST	Wed, Sep 24, 2003	12.27	12.29	12.05	12.06
2856	NASDAQ	ROST	Tue, Sep 23, 2003	12.09	12.32	12.04	12.24
2855	NASDAQ	ROST	Mon, Sep 22, 2003	12.26	12.30	12.04	12.07
2854	NASDAQ	ROST	Fri, Sep 19, 2003	12.56	12.56	12.25	12.36
2853	NASDAQ	ROST	Thu, Sep 18, 2003	12.30	12.45	12.19	12.44
2852	NASDAQ	ROST	Wed, Sep 17, 2003	12.45	12.60	12.20	12.24
2851	NASDAQ	ROST	Tue, Sep 16, 2003	12.11	12.48	12.11	12.47
2850	NASDAQ	ROST	Mon, Sep 15, 2003	12.11	12.24	12.04	12.15
2849	NASDAQ	ROST	Fri, Sep 12, 2003	12.11	12.18	11.80	12.13
2848	NASDAQ	ROST	Thu, Sep 11, 2003	11.85	12.22	11.83	12.14
2847	NASDAQ	ROST	Wed, Sep 10, 2003	11.82	12.10	11.80	11.84
2846	NASDAQ	ROST	Tue, Sep 9, 2003	12.22	12.23	11.84	11.85
2845	NASDAQ	ROST	Mon, Sep 8, 2003	12.20	12.26	12.06	12.23
2844	NASDAQ	ROST	Fri, Sep 5, 2003	12.56	12.58	12.15	12.20
2843	NASDAQ	ROST	Thu, Sep 4, 2003	12.85	12.87	12.42	12.54
2842	NASDAQ	ROST	Wed, Sep 3, 2003	12.90	13.03	12.76	12.89
2841	NASDAQ	ROST	Tue, Sep 2, 2003	12.62	12.89	12.58	12.87
2840	NASDAQ	ROST	Fri, Aug 29, 2003	12.60	12.63	12.43	12.57
2839	NASDAQ	ROST	Thu, Aug 28, 2003	12.17	12.61	12.15	12.59
2838	NASDAQ	ROST	Wed, Aug 27, 2003	11.99	12.16	11.95	12.15
2837	NASDAQ	ROST	Tue, Aug 26, 2003	11.80	12.05	11.68	12.04
2836	NASDAQ	ROST	Mon, Aug 25, 2003	11.80	12.04	11.77	11.98
2835	NASDAQ	ROST	Fri, Aug 22, 2003	12.23	12.24	11.77	11.85
2834	NASDAQ	ROST	Thu, Aug 21, 2003	11.96	12.13	11.93	12.10
2833	NASDAQ	ROST	Wed, Aug 20, 2003	12.00	12.06	11.77	11.87
2832	NASDAQ	ROST	Tue, Aug 19, 2003	12.05	12.10	11.91	12.00
2831	NASDAQ	ROST	Mon, Aug 18, 2003	11.88	12.15	11.86	12.04
2830	NASDAQ	ROST	Fri, Aug 15, 2003	11.70	11.88	11.44	11.86
2829	NASDAQ	ROST	Thu, Aug 14, 2003	11.63	11.75	11.57	11.70
2828	NASDAQ	ROST	Wed, Aug 13, 2003	11.69	11.72	11.48	11.63
2827	NASDAQ	ROST	Tue, Aug 12, 2003	11.24	11.69	11.24	11.67
2826	NASDAQ	ROST	Mon, Aug 11, 2003	11.28	11.32	11.15	11.25
2825	NASDAQ	ROST	Fri, Aug 8, 2003	11.21	11.42	11.10	11.30
2824	NASDAQ	ROST	Thu, Aug 7, 2003	11.33	11.62	11.16	11.47
2823	NASDAQ	ROST	Wed, Aug 6, 2003	11.23	11.44	11.08	11.33
2822	NASDAQ	ROST	Tue, Aug 5, 2003	11.51	11.51	11.18	11.24
2821	NASDAQ	ROST	Mon, Aug 4, 2003	11.38	11.62	11.27	11.52
2820	NASDAQ	ROST	Fri, Aug 1, 2003	11.45	11.48	11.31	11.38
2819	NASDAQ	ROST	Thu, Jul 31, 2003	11.03	11.47	11.03	11.36
2818	NASDAQ	ROST	Wed, Jul 30, 2003	11.09	11.13	10.83	10.92
2817	NASDAQ	ROST	Tue, Jul 29, 2003	11.26	11.36	11.05	11.09
2816	NASDAQ	ROST	Mon, Jul 28, 2003	11.05	11.35	11.01	11.23
2815	NASDAQ	ROST	Fri, Jul 25, 2003	10.96	11.15	10.83	11.05
2814	NASDAQ	ROST	Thu, Jul 24, 2003	11.27	11.34	10.95	10.95
2813	NASDAQ	ROST	Wed, Jul 23, 2003	11.06	11.22	10.96	11.20
2812	NASDAQ	ROST	Tue, Jul 22, 2003	11.03	11.24	10.89	11.07
2811	NASDAQ	ROST	Mon, Jul 21, 2003	11.15	11.21	10.90	10.97
2810	NASDAQ	ROST	Fri, Jul 18, 2003	11.02	11.24	10.83	11.19
2809	NASDAQ	ROST	Thu, Jul 17, 2003	11.12	11.15	10.93	10.99
2808	NASDAQ	ROST	Wed, Jul 16, 2003	11.41	11.51	11.11	11.17
2807	NASDAQ	ROST	Tue, Jul 15, 2003	11.06	11.21	11.01	11.14
2806	NASDAQ	ROST	Mon, Jul 14, 2003	10.88	11.25	10.87	10.99
2805	NASDAQ	ROST	Fri, Jul 11, 2003	10.73	10.83	10.63	10.74
2804	NASDAQ	ROST	Thu, Jul 10, 2003	10.94	10.94	10.64	10.73
2803	NASDAQ	ROST	Wed, Jul 9, 2003	11.28	11.36	10.96	11.04
2802	NASDAQ	ROST	Tue, Jul 8, 2003	11.03	11.33	10.95	11.32
2801	NASDAQ	ROST	Mon, Jul 7, 2003	10.66	11.02	10.63	11.00
2800	NASDAQ	ROST	Thu, Jul 3, 2003	10.71	10.78	10.58	10.65
2799	NASDAQ	ROST	Wed, Jul 2, 2003	10.74	10.84	10.59	10.72
2798	NASDAQ	ROST	Tue, Jul 1, 2003	10.64	10.76	10.43	10.75
2797	NASDAQ	ROST	Mon, Jun 30, 2003	10.74	10.81	10.68	10.74
2796	NASDAQ	ROST	Fri, Jun 27, 2003	10.71	10.79	10.67	10.75
2795	NASDAQ	ROST	Thu, Jun 26, 2003	10.65	10.78	10.64	10.71
2794	NASDAQ	ROST	Wed, Jun 25, 2003	10.74	10.81	10.58	10.72
2793	NASDAQ	ROST	Tue, Jun 24, 2003	10.70	10.85	10.64	10.72
2792	NASDAQ	ROST	Mon, Jun 23, 2003	10.58	10.75	10.56	10.75
2791	NASDAQ	ROST	Fri, Jun 20, 2003	10.39	10.64	10.25	10.59
2790	NASDAQ	ROST	Thu, Jun 19, 2003	10.44	10.53	10.31	10.35
2789	NASDAQ	ROST	Wed, Jun 18, 2003	10.39	10.56	10.35	10.45
2788	NASDAQ	ROST	Tue, Jun 17, 2003	10.47	10.52	10.11	10.41
2787	NASDAQ	ROST	Mon, Jun 16, 2003	10.29	10.40	10.25	10.36
2786	NASDAQ	ROST	Fri, Jun 13, 2003	10.50	10.51	10.24	10.29
2785	NASDAQ	ROST	Thu, Jun 12, 2003	10.48	10.54	10.24	10.42
2784	NASDAQ	ROST	Wed, Jun 11, 2003	10.60	10.60	10.39	10.51
2783	NASDAQ	ROST	Tue, Jun 10, 2003	10.48	10.60	10.40	10.60
2782	NASDAQ	ROST	Mon, Jun 9, 2003	10.67	10.67	10.41	10.42
2781	NASDAQ	ROST	Fri, Jun 6, 2003	11.10	11.13	10.67	10.69
2780	NASDAQ	ROST	Thu, Jun 5, 2003	10.69	11.08	10.56	11.01
2779	NASDAQ	ROST	Wed, Jun 4, 2003	10.49	10.76	10.46	10.68
2778	NASDAQ	ROST	Tue, Jun 3, 2003	10.62	10.69	10.43	10.48
2777	NASDAQ	ROST	Mon, Jun 2, 2003	10.54	10.85	10.50	10.60
2776	NASDAQ	ROST	Fri, May 30, 2003	10.10	10.57	10.09	10.56
2775	NASDAQ	ROST	Thu, May 29, 2003	10.29	10.37	10.05	10.10
2774	NASDAQ	ROST	Wed, May 28, 2003	10.08	10.34	10.08	10.23
2773	NASDAQ	ROST	Tue, May 27, 2003	9.96	10.12	9.71	10.09
2772	NASDAQ	ROST	Fri, May 23, 2003	10.03	10.03	9.87	10.02
2771	NASDAQ	ROST	Thu, May 22, 2003	9.92	10.21	9.83	10.05
2770	NASDAQ	ROST	Wed, May 21, 2003	9.92	10.08	9.77	9.90
2769	NASDAQ	ROST	Tue, May 20, 2003	9.93	10.09	9.81	9.90
2768	NASDAQ	ROST	Mon, May 19, 2003	9.80	9.92	9.73	9.84
2767	NASDAQ	ROST	Fri, May 16, 2003	10.06	10.06	9.77	9.87
2766	NASDAQ	ROST	Thu, May 15, 2003	10.30	10.32	10.00	10.08
2765	NASDAQ	ROST	Wed, May 14, 2003	10.48	10.51	10.16	10.24
2764	NASDAQ	ROST	Tue, May 13, 2003	10.59	10.64	10.45	10.48
2763	NASDAQ	ROST	Mon, May 12, 2003	9.99	10.69	9.97	10.69
2762	NASDAQ	ROST	Fri, May 9, 2003	10.09	10.10	9.86	10.02
2761	NASDAQ	ROST	Thu, May 8, 2003	9.45	10.18	9.44	9.99
2760	NASDAQ	ROST	Wed, May 7, 2003	9.64	9.65	9.37	9.46
2759	NASDAQ	ROST	Tue, May 6, 2003	9.60	9.77	9.59	9.65
2758	NASDAQ	ROST	Mon, May 5, 2003	9.45	9.66	9.34	9.59
2757	NASDAQ	ROST	Fri, May 2, 2003	9.20	9.49	9.19	9.49
2756	NASDAQ	ROST	Thu, May 1, 2003	9.39	9.42	9.18	9.25
2755	NASDAQ	ROST	Wed, Apr 30, 2003	9.36	9.54	9.23	9.47
2754	NASDAQ	ROST	Tue, Apr 29, 2003	9.30	9.47	9.16	9.37
2753	NASDAQ	ROST	Mon, Apr 28, 2003	9.16	9.41	9.14	9.28
2752	NASDAQ	ROST	Fri, Apr 25, 2003	9.20	9.24	9.08	9.15
2751	NASDAQ	ROST	Thu, Apr 24, 2003	9.24	9.30	9.15	9.23
2750	NASDAQ	ROST	Wed, Apr 23, 2003	9.44	9.45	9.15	9.30
2749	NASDAQ	ROST	Tue, Apr 22, 2003	9.04	9.54	8.95	9.48
2748	NASDAQ	ROST	Mon, Apr 21, 2003	9.20	9.21	9.01	9.08
2747	NASDAQ	ROST	Thu, Apr 17, 2003	9.26	9.33	9.18	9.24
2746	NASDAQ	ROST	Wed, Apr 16, 2003	9.46	9.48	9.18	9.22
2745	NASDAQ	ROST	Tue, Apr 15, 2003	9.29	9.45	9.25	9.37
2744	NASDAQ	ROST	Mon, Apr 14, 2003	9.04	9.38	8.92	9.35
2743	NASDAQ	ROST	Fri, Apr 11, 2003	9.59	9.65	9.30	9.34
2742	NASDAQ	ROST	Thu, Apr 10, 2003	9.07	9.54	9.04	9.53
2741	NASDAQ	ROST	Wed, Apr 9, 2003	9.34	9.47	9.12	9.15
2740	NASDAQ	ROST	Tue, Apr 8, 2003	9.44	9.44	9.24	9.38
2739	NASDAQ	ROST	Mon, Apr 7, 2003	9.74	9.87	9.43	9.45
2738	NASDAQ	ROST	Fri, Apr 4, 2003	9.51	9.70	9.40	9.45
2737	NASDAQ	ROST	Thu, Apr 3, 2003	9.50	9.63	9.41	9.49
2736	NASDAQ	ROST	Wed, Apr 2, 2003	9.30	9.48	9.30	9.42
2735	NASDAQ	ROST	Tue, Apr 1, 2003	9.22	9.27	8.90	9.13
2734	NASDAQ	ROST	Mon, Mar 31, 2003	8.97	9.13	8.75	9.03
2733	NASDAQ	ROST	Fri, Mar 28, 2003	9.37	9.50	9.09	9.12
2732	NASDAQ	ROST	Thu, Mar 27, 2003	9.31	9.56	9.25	9.40
2731	NASDAQ	ROST	Wed, Mar 26, 2003	9.66	9.72	9.38	9.40
2730	NASDAQ	ROST	Tue, Mar 25, 2003	9.46	9.73	9.46	9.65
2729	NASDAQ	ROST	Mon, Mar 24, 2003	9.57	9.68	9.40	9.46
2728	NASDAQ	ROST	Fri, Mar 21, 2003	9.69	9.82	9.48	9.78
2727	NASDAQ	ROST	Thu, Mar 20, 2003	9.18	9.59	9.06	9.51
2726	NASDAQ	ROST	Wed, Mar 19, 2003	9.38	9.53	8.90	9.05
2725	NASDAQ	ROST	Tue, Mar 18, 2003	9.19	9.38	9.17	9.34
2724	NASDAQ	ROST	Mon, Mar 17, 2003	8.85	9.27	8.69	9.23
2723	NASDAQ	ROST	Fri, Mar 14, 2003	8.99	9.21	8.87	9.03
2722	NASDAQ	ROST	Thu, Mar 13, 2003	8.50	8.99	8.43	8.96
2721	NASDAQ	ROST	Wed, Mar 12, 2003	8.45	8.50	8.20	8.36
2720	NASDAQ	ROST	Tue, Mar 11, 2003	8.48	8.70	8.45	8.48
2719	NASDAQ	ROST	Mon, Mar 10, 2003	8.52	8.64	8.43	8.45
2718	NASDAQ	ROST	Fri, Mar 7, 2003	8.20	8.63	8.15	8.53
2717	NASDAQ	ROST	Thu, Mar 6, 2003	8.37	8.63	8.21	8.24
2716	NASDAQ	ROST	Wed, Mar 5, 2003	8.27	8.39	8.18	8.37
2715	NASDAQ	ROST	Tue, Mar 4, 2003	8.58	8.65	8.29	8.33
2714	NASDAQ	ROST	Mon, Mar 3, 2003	8.56	8.68	8.53	8.59
2713	NASDAQ	ROST	Fri, Feb 28, 2003	8.48	8.66	8.45	8.55
2712	NASDAQ	ROST	Thu, Feb 27, 2003	8.38	8.55	8.26	8.43
2711	NASDAQ	ROST	Wed, Feb 26, 2003	8.65	8.70	8.43	8.44
2710	NASDAQ	ROST	Tue, Feb 25, 2003	8.56	8.76	8.32	8.69
2709	NASDAQ	ROST	Mon, Feb 24, 2003	8.75	8.81	8.50	8.55
2708	NASDAQ	ROST	Fri, Feb 21, 2003	8.70	8.80	8.65	8.76
2707	NASDAQ	ROST	Thu, Feb 20, 2003	8.93	8.97	8.67	8.70
2706	NASDAQ	ROST	Wed, Feb 19, 2003	9.14	9.25	8.78	8.87
2705	NASDAQ	ROST	Tue, Feb 18, 2003	9.10	9.23	9.03	9.17
2704	NASDAQ	ROST	Fri, Feb 14, 2003	8.97	9.15	8.78	9.07
2703	NASDAQ	ROST	Thu, Feb 13, 2003	9.11	9.18	8.88	8.99
2702	NASDAQ	ROST	Wed, Feb 12, 2003	9.06	9.23	9.05	9.11
2701	NASDAQ	ROST	Tue, Feb 11, 2003	9.21	9.37	9.07	9.17
2700	NASDAQ	ROST	Mon, Feb 10, 2003	9.17	9.34	9.03	9.20
2699	NASDAQ	ROST	Fri, Feb 7, 2003	9.78	9.80	9.03	9.19
2698	NASDAQ	ROST	Thu, Feb 6, 2003	9.55	9.89	9.53	9.67
2697	NASDAQ	ROST	Wed, Feb 5, 2003	9.75	9.84	9.44	9.54
2696	NASDAQ	ROST	Tue, Feb 4, 2003	9.76	9.86	9.63	9.71
2695	NASDAQ	ROST	Mon, Feb 3, 2003	9.81	10.00	9.77	9.87
2694	NASDAQ	ROST	Fri, Jan 31, 2003	9.63	9.89	9.54	9.75
2693	NASDAQ	ROST	Thu, Jan 30, 2003	9.85	9.99	9.61	9.66
2692	NASDAQ	ROST	Wed, Jan 29, 2003	9.69	9.88	9.50	9.78
2691	NASDAQ	ROST	Tue, Jan 28, 2003	9.74	9.86	9.46	9.77
2690	NASDAQ	ROST	Mon, Jan 27, 2003	10.30	10.30	9.60	9.67
2689	NASDAQ	ROST	Fri, Jan 24, 2003	10.85	10.85	10.45	10.46
2688	NASDAQ	ROST	Thu, Jan 23, 2003	10.88	10.90	10.65	10.83
2687	NASDAQ	ROST	Wed, Jan 22, 2003	10.96	10.96	10.73	10.78
2686	NASDAQ	ROST	Tue, Jan 21, 2003	11.20	11.34	10.98	11.04
2685	NASDAQ	ROST	Fri, Jan 17, 2003	11.41	11.45	11.15	11.17
2684	NASDAQ	ROST	Thu, Jan 16, 2003	11.49	11.56	11.32	11.45
2683	NASDAQ	ROST	Wed, Jan 15, 2003	11.71	11.84	11.51	11.53
2682	NASDAQ	ROST	Tue, Jan 14, 2003	11.69	11.85	11.64	11.71
2681	NASDAQ	ROST	Mon, Jan 13, 2003	11.81	11.94	11.65	11.72
2680	NASDAQ	ROST	Fri, Jan 10, 2003	11.40	11.80	11.34	11.72
2679	NASDAQ	ROST	Thu, Jan 9, 2003	11.38	11.61	11.35	11.50
2678	NASDAQ	ROST	Wed, Jan 8, 2003	10.93	11.24	10.85	11.09
2677	NASDAQ	ROST	Tue, Jan 7, 2003	10.70	11.05	10.61	10.99
2676	NASDAQ	ROST	Mon, Jan 6, 2003	10.72	10.87	10.69	10.75
2675	NASDAQ	ROST	Fri, Jan 3, 2003	10.82	10.85	10.63	10.71
2674	NASDAQ	ROST	Thu, Jan 2, 2003	10.70	10.91	10.68	10.81
2673	NASDAQ	ROST	Tue, Dec 31, 2002	10.53	10.69	10.43	10.60
2672	NASDAQ	ROST	Mon, Dec 30, 2002	10.29	10.51	10.00	10.48
2671	NASDAQ	ROST	Fri, Dec 27, 2002	10.36	10.43	10.25	10.25
2670	NASDAQ	ROST	Thu, Dec 26, 2002	10.25	10.57	10.22	10.37
2669	NASDAQ	ROST	Tue, Dec 24, 2002	10.36	10.37	10.21	10.31
2668	NASDAQ	ROST	Mon, Dec 23, 2002	10.65	10.70	10.16	10.36
2667	NASDAQ	ROST	Fri, Dec 20, 2002	11.19	11.24	10.59	10.61
2666	NASDAQ	ROST	Thu, Dec 19, 2002	11.12	11.25	10.88	11.02
2665	NASDAQ	ROST	Wed, Dec 18, 2002	11.11	11.14	10.91	11.04
2664	NASDAQ	ROST	Tue, Dec 17, 2002	11.25	11.43	11.13	11.13
2663	NASDAQ	ROST	Mon, Dec 16, 2002	11.17	11.43	11.07	11.34
2662	NASDAQ	ROST	Fri, Dec 13, 2002	11.17	11.31	11.08	11.13
2661	NASDAQ	ROST	Thu, Dec 12, 2002	11.12	11.25	11.03	11.15
2660	NASDAQ	ROST	Wed, Dec 11, 2002	10.90	11.13	10.85	11.12
2659	NASDAQ	ROST	Tue, Dec 10, 2002	10.93	11.21	10.82	10.93
2658	NASDAQ	ROST	Mon, Dec 9, 2002	11.09	11.12	10.88	10.94
2657	NASDAQ	ROST	Fri, Dec 6, 2002	11.15	11.21	11.02	11.15
2656	NASDAQ	ROST	Thu, Dec 5, 2002	11.30	11.44	11.08	11.22
2655	NASDAQ	ROST	Wed, Dec 4, 2002	11.33	11.33	10.96	11.09
2654	NASDAQ	ROST	Tue, Dec 3, 2002	11.47	11.50	11.19	11.40
2653	NASDAQ	ROST	Mon, Dec 2, 2002	11.66	11.81	11.31	11.54
2652	NASDAQ	ROST	Fri, Nov 29, 2002	11.66	11.68	11.53	11.56
2651	NASDAQ	ROST	Wed, Nov 27, 2002	11.27	11.67	11.23	11.66
2650	NASDAQ	ROST	Tue, Nov 26, 2002	11.41	11.42	11.20	11.23
2649	NASDAQ	ROST	Mon, Nov 25, 2002	11.35	11.48	11.28	11.38
2648	NASDAQ	ROST	Fri, Nov 22, 2002	11.27	11.55	11.13	11.43
2647	NASDAQ	ROST	Thu, Nov 21, 2002	11.11	11.34	11.08	11.24
2646	NASDAQ	ROST	Wed, Nov 20, 2002	10.74	11.11	10.73	11.08
2645	NASDAQ	ROST	Tue, Nov 19, 2002	10.94	10.94	10.41	10.72
2644	NASDAQ	ROST	Mon, Nov 18, 2002	11.24	11.43	10.83	10.92
2643	NASDAQ	ROST	Fri, Nov 15, 2002	10.99	11.25	10.87	11.24
2642	NASDAQ	ROST	Thu, Nov 14, 2002	10.85	11.14	10.85	11.00
2641	NASDAQ	ROST	Wed, Nov 13, 2002	10.65	10.85	10.40	10.82
2640	NASDAQ	ROST	Tue, Nov 12, 2002	10.45	10.78	10.43	10.65
2639	NASDAQ	ROST	Mon, Nov 11, 2002	10.76	10.76	10.34	10.44
2638	NASDAQ	ROST	Fri, Nov 8, 2002	10.68	10.84	10.56	10.75
2637	NASDAQ	ROST	Thu, Nov 7, 2002	11.00	11.00	10.58	10.64
2636	NASDAQ	ROST	Wed, Nov 6, 2002	11.02	11.21	10.89	11.07
2635	NASDAQ	ROST	Tue, Nov 5, 2002	10.79	11.09	10.71	11.00
2634	NASDAQ	ROST	Mon, Nov 4, 2002	11.10	11.15	10.82	10.82
2633	NASDAQ	ROST	Fri, Nov 1, 2002	10.50	11.05	10.41	11.02
2632	NASDAQ	ROST	Thu, Oct 31, 2002	10.47	10.72	10.38	10.46
2631	NASDAQ	ROST	Wed, Oct 30, 2002	10.76	10.79	10.38	10.50
2630	NASDAQ	ROST	Tue, Oct 29, 2002	10.57	10.85	10.38	10.78
2629	NASDAQ	ROST	Mon, Oct 28, 2002	11.25	11.37	10.86	10.90
2628	NASDAQ	ROST	Fri, Oct 25, 2002	11.00	11.24	10.92	11.20
2627	NASDAQ	ROST	Thu, Oct 24, 2002	11.00	11.17	10.84	10.91
2626	NASDAQ	ROST	Wed, Oct 23, 2002	10.94	11.10	10.77	11.09
2625	NASDAQ	ROST	Tue, Oct 22, 2002	10.84	11.18	10.79	10.98
2624	NASDAQ	ROST	Mon, Oct 21, 2002	10.72	10.98	10.53	10.90
2623	NASDAQ	ROST	Fri, Oct 18, 2002	10.44	10.76	10.40	10.75
2622	NASDAQ	ROST	Thu, Oct 17, 2002	10.16	10.57	10.15	10.48
2621	NASDAQ	ROST	Wed, Oct 16, 2002	10.20	10.39	10.03	10.06
2620	NASDAQ	ROST	Tue, Oct 15, 2002	10.00	10.33	10.00	10.27
2619	NASDAQ	ROST	Mon, Oct 14, 2002	9.89	10.14	9.77	9.91
2618	NASDAQ	ROST	Fri, Oct 11, 2002	9.57	10.01	9.57	9.91
2617	NASDAQ	ROST	Thu, Oct 10, 2002	8.88	9.86	8.73	9.54
2616	NASDAQ	ROST	Wed, Oct 9, 2002	9.06	9.10	8.79	8.92
2615	NASDAQ	ROST	Tue, Oct 8, 2002	8.68	9.23	8.62	9.13
2614	NASDAQ	ROST	Mon, Oct 7, 2002	8.64	8.81	8.35	8.63
2613	NASDAQ	ROST	Fri, Oct 4, 2002	8.60	8.72	8.42	8.70
2612	NASDAQ	ROST	Thu, Oct 3, 2002	8.85	8.93	8.57	8.63
2611	NASDAQ	ROST	Wed, Oct 2, 2002	8.81	9.23	8.77	8.89
2610	NASDAQ	ROST	Tue, Oct 1, 2002	8.85	8.88	8.46	8.81
2609	NASDAQ	ROST	Mon, Sep 30, 2002	9.17	9.19	8.71	8.91
2608	NASDAQ	ROST	Fri, Sep 27, 2002	9.56	9.65	9.21	9.24
2607	NASDAQ	ROST	Thu, Sep 26, 2002	9.49	9.73	9.39	9.56
2606	NASDAQ	ROST	Wed, Sep 25, 2002	9.36	9.56	9.20	9.43
2605	NASDAQ	ROST	Tue, Sep 24, 2002	9.26	9.49	9.03	9.36
2604	NASDAQ	ROST	Mon, Sep 23, 2002	9.81	9.83	9.29	9.39
2603	NASDAQ	ROST	Fri, Sep 20, 2002	10.11	10.19	9.79	9.88
2602	NASDAQ	ROST	Thu, Sep 19, 2002	10.21	10.26	9.85	9.96
2601	NASDAQ	ROST	Wed, Sep 18, 2002	10.03	10.45	9.96	10.27
2600	NASDAQ	ROST	Tue, Sep 17, 2002	10.55	10.65	9.98	10.05
2599	NASDAQ	ROST	Mon, Sep 16, 2002	10.15	10.55	10.15	10.49
2598	NASDAQ	ROST	Fri, Sep 13, 2002	9.93	10.26	9.84	10.22
2597	NASDAQ	ROST	Thu, Sep 12, 2002	10.13	10.13	9.89	9.94
2596	NASDAQ	ROST	Wed, Sep 11, 2002	10.02	10.26	9.98	10.15
2595	NASDAQ	ROST	Tue, Sep 10, 2002	9.95	10.09	9.69	9.99
2594	NASDAQ	ROST	Mon, Sep 9, 2002	9.69	10.00	9.56	9.93
2593	NASDAQ	ROST	Fri, Sep 6, 2002	9.15	9.75	9.15	9.71
2592	NASDAQ	ROST	Thu, Sep 5, 2002	9.10	9.32	8.90	9.08
2591	NASDAQ	ROST	Wed, Sep 4, 2002	8.66	9.10	8.58	9.03
2590	NASDAQ	ROST	Tue, Sep 3, 2002	9.03	9.06	8.58	8.67
2589	NASDAQ	ROST	Fri, Aug 30, 2002	8.99	9.16	8.88	9.03
2588	NASDAQ	ROST	Thu, Aug 29, 2002	8.70	9.05	8.64	8.97
2587	NASDAQ	ROST	Wed, Aug 28, 2002	8.96	8.98	8.60	8.77
2586	NASDAQ	ROST	Tue, Aug 27, 2002	9.47	9.52	8.98	9.04
2585	NASDAQ	ROST	Mon, Aug 26, 2002	9.33	9.47	9.15	9.45
2584	NASDAQ	ROST	Fri, Aug 23, 2002	9.38	9.49	9.20	9.25
2583	NASDAQ	ROST	Thu, Aug 22, 2002	9.52	9.62	9.33	9.37
2582	NASDAQ	ROST	Wed, Aug 21, 2002	9.42	9.74	9.34	9.57
2581	NASDAQ	ROST	Tue, Aug 20, 2002	9.48	9.54	9.03	9.27
2580	NASDAQ	ROST	Mon, Aug 19, 2002	9.26	9.59	9.03	9.44
2579	NASDAQ	ROST	Fri, Aug 16, 2002	9.07	9.28	8.88	9.24
2578	NASDAQ	ROST	Thu, Aug 15, 2002	8.84	9.24	8.84	9.08
2577	NASDAQ	ROST	Wed, Aug 14, 2002	8.57	8.81	8.35	8.81
2576	NASDAQ	ROST	Tue, Aug 13, 2002	8.52	8.88	8.41	8.58
2575	NASDAQ	ROST	Mon, Aug 12, 2002	8.67	8.67	8.33	8.51
2574	NASDAQ	ROST	Fri, Aug 9, 2002	8.80	8.87	8.53	8.69
2573	NASDAQ	ROST	Thu, Aug 8, 2002	8.59	8.92	8.39	8.81
2572	NASDAQ	ROST	Wed, Aug 7, 2002	8.53	8.57	7.96	8.46
2571	NASDAQ	ROST	Tue, Aug 6, 2002	8.25	8.56	8.24	8.45
2570	NASDAQ	ROST	Mon, Aug 5, 2002	8.41	8.58	8.17	8.19
2569	NASDAQ	ROST	Fri, Aug 2, 2002	8.75	8.75	7.96	8.54
2568	NASDAQ	ROST	Thu, Aug 1, 2002	9.34	9.38	8.98	9.03
2567	NASDAQ	ROST	Wed, Jul 31, 2002	9.95	9.98	9.20	9.42
2566	NASDAQ	ROST	Tue, Jul 30, 2002	10.21	10.30	9.80	10.03
2565	NASDAQ	ROST	Mon, Jul 29, 2002	9.85	10.40	9.82	10.27
2564	NASDAQ	ROST	Fri, Jul 26, 2002	9.60	9.94	9.50	9.82
2563	NASDAQ	ROST	Thu, Jul 25, 2002	9.69	9.80	9.41	9.58
2562	NASDAQ	ROST	Wed, Jul 24, 2002	8.89	9.77	8.63	9.75
2561	NASDAQ	ROST	Tue, Jul 23, 2002	9.20	9.35	8.87	9.03
2560	NASDAQ	ROST	Mon, Jul 22, 2002	9.26	9.64	8.96	9.22
2559	NASDAQ	ROST	Fri, Jul 19, 2002	9.56	9.61	9.26	9.34
2558	NASDAQ	ROST	Thu, Jul 18, 2002	9.48	9.96	9.45	9.72
2557	NASDAQ	ROST	Wed, Jul 17, 2002	9.10	9.58	9.09	9.58
2556	NASDAQ	ROST	Tue, Jul 16, 2002	9.13	9.29	9.00	9.11
2555	NASDAQ	ROST	Mon, Jul 15, 2002	9.24	9.30	8.60	9.28
2554	NASDAQ	ROST	Fri, Jul 12, 2002	9.86	9.92	9.28	9.28
2553	NASDAQ	ROST	Thu, Jul 11, 2002	10.10	10.25	9.53	9.87
2552	NASDAQ	ROST	Wed, Jul 10, 2002	10.03	10.29	9.83	9.94
2551	NASDAQ	ROST	Tue, Jul 9, 2002	10.01	10.43	10.01	10.03
2550	NASDAQ	ROST	Mon, Jul 8, 2002	10.11	10.23	9.96	10.05
2549	NASDAQ	ROST	Fri, Jul 5, 2002	9.76	10.10	9.76	10.08
2548	NASDAQ	ROST	Wed, Jul 3, 2002	9.81	9.93	9.61	9.75
2547	NASDAQ	ROST	Tue, Jul 2, 2002	10.06	10.14	9.68	9.78
2546	NASDAQ	ROST	Mon, Jul 1, 2002	10.20	10.25	9.99	10.04
2545	NASDAQ	ROST	Fri, Jun 28, 2002	10.38	10.44	10.16	10.19
2544	NASDAQ	ROST	Thu, Jun 27, 2002	10.33	10.60	10.17	10.36
2543	NASDAQ	ROST	Wed, Jun 26, 2002	10.20	10.38	9.79	10.33
2542	NASDAQ	ROST	Tue, Jun 25, 2002	10.47	10.56	10.23	10.26
2541	NASDAQ	ROST	Mon, Jun 24, 2002	10.62	10.62	10.06	10.42
2540	NASDAQ	ROST	Fri, Jun 21, 2002	10.98	10.99	10.52	10.62
2539	NASDAQ	ROST	Thu, Jun 20, 2002	10.91	10.94	10.80	10.90
2538	NASDAQ	ROST	Wed, Jun 19, 2002	10.78	10.96	10.65	10.83
2537	NASDAQ	ROST	Tue, Jun 18, 2002	10.98	10.98	10.64	10.73
2536	NASDAQ	ROST	Mon, Jun 17, 2002	10.73	11.00	10.72	10.92
2535	NASDAQ	ROST	Fri, Jun 14, 2002	10.68	10.72	10.28	10.72
2534	NASDAQ	ROST	Thu, Jun 13, 2002	10.83	10.84	10.61	10.70
2533	NASDAQ	ROST	Wed, Jun 12, 2002	10.62	10.86	10.59	10.86
2532	NASDAQ	ROST	Tue, Jun 11, 2002	10.54	10.77	10.50	10.54
2531	NASDAQ	ROST	Mon, Jun 10, 2002	10.45	10.63	10.42	10.50
2530	NASDAQ	ROST	Fri, Jun 7, 2002	10.20	10.45	10.15	10.45
2529	NASDAQ	ROST	Thu, Jun 6, 2002	10.35	10.46	10.20	10.24
2528	NASDAQ	ROST	Wed, Jun 5, 2002	10.27	10.32	10.20	10.26
2527	NASDAQ	ROST	Tue, Jun 4, 2002	10.37	10.44	10.16	10.25
2526	NASDAQ	ROST	Mon, Jun 3, 2002	10.49	10.56	10.30	10.34
2525	NASDAQ	ROST	Fri, May 31, 2002	10.15	10.62	10.14	10.54
2524	NASDAQ	ROST	Thu, May 30, 2002	10.25	10.30	9.92	10.15
2523	NASDAQ	ROST	Wed, May 29, 2002	10.20	10.31	10.11	10.30
2522	NASDAQ	ROST	Tue, May 28, 2002	10.38	10.48	10.20	10.30
2521	NASDAQ	ROST	Fri, May 24, 2002	10.38	10.50	10.32	10.39
2520	NASDAQ	ROST	Thu, May 23, 2002	10.36	10.59	10.25	10.45
2519	NASDAQ	ROST	Wed, May 22, 2002	10.18	10.40	9.85	10.38
2518	NASDAQ	ROST	Tue, May 21, 2002	10.45	10.49	10.04	10.12
2517	NASDAQ	ROST	Mon, May 20, 2002	10.76	10.79	10.39	10.45
2516	NASDAQ	ROST	Fri, May 17, 2002	10.73	10.79	10.63	10.73
2515	NASDAQ	ROST	Thu, May 16, 2002	10.50	10.78	10.45	10.69
2514	NASDAQ	ROST	Wed, May 15, 2002	10.25	10.58	10.18	10.50
2513	NASDAQ	ROST	Tue, May 14, 2002	10.17	10.34	10.15	10.34
2512	NASDAQ	ROST	Mon, May 13, 2002	9.94	10.14	9.77	10.13
2511	NASDAQ	ROST	Fri, May 10, 2002	9.99	10.11	9.79	9.96
2510	NASDAQ	ROST	Thu, May 9, 2002	10.24	10.28	9.94	9.95
2509	NASDAQ	ROST	Wed, May 8, 2002	10.14	10.35	10.13	10.28
2508	NASDAQ	ROST	Tue, May 7, 2002	10.04	10.23	9.95	10.16
2507	NASDAQ	ROST	Mon, May 6, 2002	10.29	10.32	10.03	10.04
2506	NASDAQ	ROST	Fri, May 3, 2002	10.18	10.31	10.15	10.21
2505	NASDAQ	ROST	Thu, May 2, 2002	10.10	10.29	10.05	10.15
2504	NASDAQ	ROST	Wed, May 1, 2002	10.11	10.23	9.94	10.07
2503	NASDAQ	ROST	Tue, Apr 30, 2002	10.00	10.17	9.94	10.15
2502	NASDAQ	ROST	Mon, Apr 29, 2002	10.07	10.07	9.93	9.95
2501	NASDAQ	ROST	Fri, Apr 26, 2002	9.99	10.15	9.88	10.02
2500	NASDAQ	ROST	Thu, Apr 25, 2002	9.87	10.00	9.61	9.97
2499	NASDAQ	ROST	Wed, Apr 24, 2002	10.01	10.18	9.65	9.73
2498	NASDAQ	ROST	Tue, Apr 23, 2002	10.00	10.10	9.96	10.02
2497	NASDAQ	ROST	Mon, Apr 22, 2002	9.90	10.00	9.77	9.99
2496	NASDAQ	ROST	Fri, Apr 19, 2002	9.93	9.95	9.79	9.90
2495	NASDAQ	ROST	Thu, Apr 18, 2002	9.74	9.95	9.74	9.89
2494	NASDAQ	ROST	Wed, Apr 17, 2002	9.77	9.85	9.74	9.77
2493	NASDAQ	ROST	Tue, Apr 16, 2002	9.58	9.76	9.57	9.74
2492	NASDAQ	ROST	Mon, Apr 15, 2002	9.60	9.84	9.45	9.58
2491	NASDAQ	ROST	Fri, Apr 12, 2002	9.54	9.69	9.53	9.62
2490	NASDAQ	ROST	Thu, Apr 11, 2002	9.75	9.88	9.43	9.49
2489	NASDAQ	ROST	Wed, Apr 10, 2002	9.31	9.73	9.25	9.60
2488	NASDAQ	ROST	Tue, Apr 9, 2002	9.36	9.49	9.21	9.21
2487	NASDAQ	ROST	Mon, Apr 8, 2002	9.17	9.36	9.01	9.32
2486	NASDAQ	ROST	Fri, Apr 5, 2002	9.03	9.20	8.99	9.13
2485	NASDAQ	ROST	Thu, Apr 4, 2002	8.93	9.19	8.93	9.00
2484	NASDAQ	ROST	Wed, Apr 3, 2002	8.78	9.03	8.60	8.93
2483	NASDAQ	ROST	Tue, Apr 2, 2002	9.02	9.02	8.72	8.76
2482	NASDAQ	ROST	Mon, Apr 1, 2002	9.23	9.31	8.88	9.01
2481	NASDAQ	ROST	Thu, Mar 28, 2002	9.35	9.64	9.35	9.46
2480	NASDAQ	ROST	Wed, Mar 27, 2002	9.27	9.41	9.27	9.30
2479	NASDAQ	ROST	Tue, Mar 26, 2002	9.28	9.45	9.19	9.29
2478	NASDAQ	ROST	Mon, Mar 25, 2002	9.49	9.63	9.25	9.26
2477	NASDAQ	ROST	Fri, Mar 22, 2002	9.46	9.55	9.31	9.50
2476	NASDAQ	ROST	Thu, Mar 21, 2002	9.50	9.51	9.33	9.45
2475	NASDAQ	ROST	Wed, Mar 20, 2002	9.52	9.55	9.38	9.53
2474	NASDAQ	ROST	Tue, Mar 19, 2002	9.56	9.63	9.41	9.51
2473	NASDAQ	ROST	Mon, Mar 18, 2002	9.68	9.73	9.43	9.56
2472	NASDAQ	ROST	Fri, Mar 15, 2002	9.31	9.73	9.28	9.65
2471	NASDAQ	ROST	Thu, Mar 14, 2002	9.30	9.40	9.17	9.33
2470	NASDAQ	ROST	Wed, Mar 13, 2002	9.37	9.39	9.08	9.31
2469	NASDAQ	ROST	Tue, Mar 12, 2002	9.34	9.48	9.24	9.38
2468	NASDAQ	ROST	Mon, Mar 11, 2002	9.38	9.48	9.08	9.39
2467	NASDAQ	ROST	Fri, Mar 8, 2002	9.08	9.55	9.08	9.39
2466	NASDAQ	ROST	Thu, Mar 7, 2002	8.95	9.24	8.90	9.08
2465	NASDAQ	ROST	Wed, Mar 6, 2002	8.47	8.84	8.42	8.74
2464	NASDAQ	ROST	Tue, Mar 5, 2002	8.73	8.77	8.28	8.40
2463	NASDAQ	ROST	Mon, Mar 4, 2002	9.30	9.35	8.58	8.81
2462	NASDAQ	ROST	Fri, Mar 1, 2002	9.06	9.26	8.96	9.24
2461	NASDAQ	ROST	Thu, Feb 28, 2002	9.14	9.27	9.01	9.02
2460	NASDAQ	ROST	Wed, Feb 27, 2002	9.03	9.22	8.92	9.14
2459	NASDAQ	ROST	Tue, Feb 26, 2002	9.08	9.09	8.86	9.01
2458	NASDAQ	ROST	Mon, Feb 25, 2002	9.13	9.25	9.05	9.08
2457	NASDAQ	ROST	Fri, Feb 22, 2002	9.17	9.18	8.89	9.14
2456	NASDAQ	ROST	Thu, Feb 21, 2002	9.00	9.28	9.00	9.16
2455	NASDAQ	ROST	Wed, Feb 20, 2002	9.07	9.14	8.85	8.97
2454	NASDAQ	ROST	Tue, Feb 19, 2002	9.17	9.25	8.93	9.14
2453	NASDAQ	ROST	Fri, Feb 15, 2002	9.02	9.18	8.83	9.18
2452	NASDAQ	ROST	Thu, Feb 14, 2002	9.24	9.28	8.89	9.03
2451	NASDAQ	ROST	Wed, Feb 13, 2002	9.22	9.27	9.10	9.22
2450	NASDAQ	ROST	Tue, Feb 12, 2002	9.24	9.30	9.15	9.16
2449	NASDAQ	ROST	Mon, Feb 11, 2002	9.00	9.28	9.00	9.24
2448	NASDAQ	ROST	Fri, Feb 8, 2002	8.88	9.01	8.87	9.00
2447	NASDAQ	ROST	Thu, Feb 7, 2002	8.76	9.12	8.76	8.87
2446	NASDAQ	ROST	Wed, Feb 6, 2002	8.80	8.85	8.59	8.65
2445	NASDAQ	ROST	Tue, Feb 5, 2002	8.83	8.92	8.58	8.83
2444	NASDAQ	ROST	Mon, Feb 4, 2002	8.89	8.93	8.73	8.81
2443	NASDAQ	ROST	Fri, Feb 1, 2002	9.08	9.09	8.79	8.89
2442	NASDAQ	ROST	Thu, Jan 31, 2002	8.97	9.14	8.96	9.08
2441	NASDAQ	ROST	Wed, Jan 30, 2002	8.76	8.98	8.72	8.97
2440	NASDAQ	ROST	Tue, Jan 29, 2002	8.92	8.92	8.65	8.72
2439	NASDAQ	ROST	Mon, Jan 28, 2002	8.75	8.92	8.64	8.90
2438	NASDAQ	ROST	Fri, Jan 25, 2002	8.72	8.93	8.65	8.74
2437	NASDAQ	ROST	Thu, Jan 24, 2002	8.56	8.80	8.55	8.75
2436	NASDAQ	ROST	Wed, Jan 23, 2002	8.19	8.59	8.17	8.55
2435	NASDAQ	ROST	Tue, Jan 22, 2002	8.01	8.35	8.00	8.17
2434	NASDAQ	ROST	Fri, Jan 18, 2002	8.14	8.18	7.99	8.03
2433	NASDAQ	ROST	Thu, Jan 17, 2002	8.28	8.42	8.05	8.14
2432	NASDAQ	ROST	Wed, Jan 16, 2002	8.24	8.35	8.16	8.28
2431	NASDAQ	ROST	Tue, Jan 15, 2002	8.15	8.28	7.97	8.25
2430	NASDAQ	ROST	Mon, Jan 14, 2002	8.16	8.19	7.97	8.03
2429	NASDAQ	ROST	Fri, Jan 11, 2002	8.44	8.50	8.11	8.12
2428	NASDAQ	ROST	Thu, Jan 10, 2002	8.85	8.85	8.37	8.42
2427	NASDAQ	ROST	Wed, Jan 9, 2002	8.46	8.58	8.46	8.55
2426	NASDAQ	ROST	Tue, Jan 8, 2002	8.39	8.49	8.23	8.43
2425	NASDAQ	ROST	Mon, Jan 7, 2002	8.44	8.60	8.39	8.39
2424	NASDAQ	ROST	Fri, Jan 4, 2002	8.08	8.42	8.08	8.40
2423	NASDAQ	ROST	Thu, Jan 3, 2002	8.18	8.31	8.02	8.07
2422	NASDAQ	ROST	Wed, Jan 2, 2002	8.11	8.27	7.93	8.17
2421	NASDAQ	ROST	Mon, Dec 31, 2001	8.11	8.28	7.94	8.02
2420	NASDAQ	ROST	Fri, Dec 28, 2001	8.29	8.53	8.03	8.12
2419	NASDAQ	ROST	Thu, Dec 27, 2001	8.21	8.35	8.18	8.30
2418	NASDAQ	ROST	Wed, Dec 26, 2001	7.96	8.23	7.96	8.21
2417	NASDAQ	ROST	Mon, Dec 24, 2001	7.94	8.07	7.94	7.96
2416	NASDAQ	ROST	Fri, Dec 21, 2001	7.61	7.97	7.61	7.85
2415	NASDAQ	ROST	Thu, Dec 20, 2001	8.05	8.06	7.65	7.66
2414	NASDAQ	ROST	Wed, Dec 19, 2001	7.18	7.62	7.18	7.57
2413	NASDAQ	ROST	Tue, Dec 18, 2001	7.26	7.32	7.16	7.21
2412	NASDAQ	ROST	Mon, Dec 17, 2001	7.46	7.63	7.24	7.27
2411	NASDAQ	ROST	Fri, Dec 14, 2001	7.43	7.49	7.34	7.46
2410	NASDAQ	ROST	Thu, Dec 13, 2001	7.44	7.59	7.31	7.45
2409	NASDAQ	ROST	Wed, Dec 12, 2001	7.50	7.57	7.40	7.47
2408	NASDAQ	ROST	Tue, Dec 11, 2001	7.63	7.70	7.50	7.52
2407	NASDAQ	ROST	Mon, Dec 10, 2001	7.50	7.67	7.44	7.62
2406	NASDAQ	ROST	Fri, Dec 7, 2001	7.65	7.65	7.49	7.50
2405	NASDAQ	ROST	Thu, Dec 6, 2001	7.55	7.73	7.51	7.65
2404	NASDAQ	ROST	Wed, Dec 5, 2001	7.23	7.60	7.22	7.54
2403	NASDAQ	ROST	Tue, Dec 4, 2001	6.96	7.23	6.95	7.22
2402	NASDAQ	ROST	Mon, Dec 3, 2001	7.05	7.06	6.83	6.93
2401	NASDAQ	ROST	Fri, Nov 30, 2001	6.93	7.20	6.91	7.05
2400	NASDAQ	ROST	Thu, Nov 29, 2001	6.93	6.96	6.81	6.91
2399	NASDAQ	ROST	Wed, Nov 28, 2001	7.01	7.04	6.88	6.95
2398	NASDAQ	ROST	Tue, Nov 27, 2001	7.16	7.16	6.99	7.03
2397	NASDAQ	ROST	Mon, Nov 26, 2001	7.18	7.19	7.05	7.14
2396	NASDAQ	ROST	Fri, Nov 23, 2001	7.14	7.18	7.11	7.16
2395	NASDAQ	ROST	Wed, Nov 21, 2001	7.30	7.30	6.97	7.14
2394	NASDAQ	ROST	Tue, Nov 20, 2001	7.47	7.61	7.19	7.19
2393	NASDAQ	ROST	Mon, Nov 19, 2001	7.14	7.48	7.13	7.41
2392	NASDAQ	ROST	Fri, Nov 16, 2001	7.78	7.79	7.07	7.11
2391	NASDAQ	ROST	Thu, Nov 15, 2001	7.61	7.81	7.58	7.79
2390	NASDAQ	ROST	Wed, Nov 14, 2001	7.29	7.78	7.29	7.60
2389	NASDAQ	ROST	Tue, Nov 13, 2001	7.29	7.49	7.16	7.29
2388	NASDAQ	ROST	Mon, Nov 12, 2001	7.06	7.38	6.96	7.28
2387	NASDAQ	ROST	Fri, Nov 9, 2001	7.45	7.45	7.02	7.07
2386	NASDAQ	ROST	Thu, Nov 8, 2001	8.14	8.14	7.43	7.51
2385	NASDAQ	ROST	Wed, Nov 7, 2001	8.17	8.35	8.09	8.17
2384	NASDAQ	ROST	Tue, Nov 6, 2001	8.03	8.16	7.94	8.15
2383	NASDAQ	ROST	Mon, Nov 5, 2001	8.00	8.14	7.98	8.01
2382	NASDAQ	ROST	Fri, Nov 2, 2001	8.00	8.19	7.93	7.95
2381	NASDAQ	ROST	Thu, Nov 1, 2001	7.90	8.09	7.70	8.02
2380	NASDAQ	ROST	Wed, Oct 31, 2001	7.57	7.94	7.56	7.83
2379	NASDAQ	ROST	Tue, Oct 30, 2001	7.88	7.90	7.54	7.60
2378	NASDAQ	ROST	Mon, Oct 29, 2001	8.03	8.11	7.86	7.90
2377	NASDAQ	ROST	Fri, Oct 26, 2001	7.95	8.04	7.82	8.04
2376	NASDAQ	ROST	Thu, Oct 25, 2001	7.83	7.95	7.57	7.95
2375	NASDAQ	ROST	Wed, Oct 24, 2001	8.01	8.03	7.76	7.79
2374	NASDAQ	ROST	Tue, Oct 23, 2001	7.83	8.20	7.82	8.01
2373	NASDAQ	ROST	Mon, Oct 22, 2001	7.69	7.84	7.68	7.82
2372	NASDAQ	ROST	Fri, Oct 19, 2001	7.54	7.80	7.45	7.70
2371	NASDAQ	ROST	Thu, Oct 18, 2001	7.62	7.66	7.40	7.52
2370	NASDAQ	ROST	Wed, Oct 17, 2001	7.65	7.75	7.49	7.58
2369	NASDAQ	ROST	Tue, Oct 16, 2001	7.70	7.70	7.55	7.67
2368	NASDAQ	ROST	Mon, Oct 15, 2001	7.50	7.75	7.37	7.69
2367	NASDAQ	ROST	Fri, Oct 12, 2001	7.72	7.74	7.38	7.56
2366	NASDAQ	ROST	Thu, Oct 11, 2001	7.60	8.00	7.60	7.75
2365	NASDAQ	ROST	Wed, Oct 10, 2001	7.37	7.72	7.31	7.57
2364	NASDAQ	ROST	Tue, Oct 9, 2001	7.25	7.38	7.08	7.33
2363	NASDAQ	ROST	Mon, Oct 8, 2001	6.93	7.33	6.65	7.26
2362	NASDAQ	ROST	Fri, Oct 5, 2001	7.39	7.46	7.18	7.31
2361	NASDAQ	ROST	Thu, Oct 4, 2001	7.79	7.79	7.37	7.39
2360	NASDAQ	ROST	Wed, Oct 3, 2001	7.63	7.86	7.55	7.75
2359	NASDAQ	ROST	Tue, Oct 2, 2001	7.48	7.63	7.35	7.63
2358	NASDAQ	ROST	Mon, Oct 1, 2001	7.21	7.56	7.13	7.51
2357	NASDAQ	ROST	Fri, Sep 28, 2001	7.23	7.49	7.21	7.31
2356	NASDAQ	ROST	Thu, Sep 27, 2001	7.06	7.24	6.95	7.21
2355	NASDAQ	ROST	Wed, Sep 26, 2001	7.19	7.23	6.77	7.02
2354	NASDAQ	ROST	Tue, Sep 25, 2001	6.66	7.27	6.63	7.20
2353	NASDAQ	ROST	Mon, Sep 24, 2001	6.48	6.79	6.42	6.69
2352	NASDAQ	ROST	Fri, Sep 21, 2001	6.35	6.57	6.17	6.46
2351	NASDAQ	ROST	Thu, Sep 20, 2001	6.63	6.73	6.28	6.58
2350	NASDAQ	ROST	Wed, Sep 19, 2001	6.29	6.75	6.20	6.72
2349	NASDAQ	ROST	Tue, Sep 18, 2001	6.41	6.47	6.25	6.36
2348	NASDAQ	ROST	Mon, Sep 17, 2001	6.75	6.91	6.33	6.36
2347	NASDAQ	ROST	Mon, Sep 10, 2001	7.10	7.10	6.78	7.03
2346	NASDAQ	ROST	Fri, Sep 7, 2001	7.53	7.59	7.10	7.12
2345	NASDAQ	ROST	Thu, Sep 6, 2001	7.47	7.75	7.47	7.59
2344	NASDAQ	ROST	Wed, Sep 5, 2001	7.51	7.52	7.23	7.43
2343	NASDAQ	ROST	Tue, Sep 4, 2001	7.29	7.53	7.17	7.52
2342	NASDAQ	ROST	Fri, Aug 31, 2001	7.50	7.51	7.27	7.33
2341	NASDAQ	ROST	Thu, Aug 30, 2001	7.43	7.52	7.37	7.50
2340	NASDAQ	ROST	Wed, Aug 29, 2001	7.27	7.48	7.25	7.45
2339	NASDAQ	ROST	Tue, Aug 28, 2001	7.34	7.34	7.20	7.30
2338	NASDAQ	ROST	Mon, Aug 27, 2001	7.40	7.40	7.21	7.31
2337	NASDAQ	ROST	Fri, Aug 24, 2001	7.30	7.45	7.16	7.38
2336	NASDAQ	ROST	Thu, Aug 23, 2001	7.07	7.30	7.06	7.25
2335	NASDAQ	ROST	Wed, Aug 22, 2001	6.68	7.09	6.59	7.04
2334	NASDAQ	ROST	Tue, Aug 21, 2001	6.92	7.01	6.74	6.74
2333	NASDAQ	ROST	Mon, Aug 20, 2001	6.86	6.98	6.85	6.95
2332	NASDAQ	ROST	Fri, Aug 17, 2001	6.94	6.98	6.75	6.89
2331	NASDAQ	ROST	Thu, Aug 16, 2001	6.89	7.05	6.63	7.00
2330	NASDAQ	ROST	Wed, Aug 15, 2001	6.84	7.05	6.74	6.92
2329	NASDAQ	ROST	Tue, Aug 14, 2001	6.75	6.89	6.75	6.83
2328	NASDAQ	ROST	Mon, Aug 13, 2001	6.58	6.83	6.57	6.73
2327	NASDAQ	ROST	Fri, Aug 10, 2001	6.25	6.63	6.25	6.57
2326	NASDAQ	ROST	Thu, Aug 9, 2001	6.24	6.50	6.17	6.30
2325	NASDAQ	ROST	Wed, Aug 8, 2001	5.92	6.14	5.87	6.03
2324	NASDAQ	ROST	Tue, Aug 7, 2001	5.82	6.00	5.82	5.93
2323	NASDAQ	ROST	Mon, Aug 6, 2001	5.89	5.92	5.81	5.85
2322	NASDAQ	ROST	Fri, Aug 3, 2001	5.92	5.93	5.87	5.88
2321	NASDAQ	ROST	Thu, Aug 2, 2001	5.83	5.93	5.80	5.91
2320	NASDAQ	ROST	Wed, Aug 1, 2001	5.91	5.95	5.82	5.84
2319	NASDAQ	ROST	Tue, Jul 31, 2001	5.75	5.93	5.74	5.88
2318	NASDAQ	ROST	Mon, Jul 30, 2001	5.74	5.79	5.73	5.78
2317	NASDAQ	ROST	Fri, Jul 27, 2001	5.76	5.76	5.73	5.74
2316	NASDAQ	ROST	Thu, Jul 26, 2001	5.76	5.78	5.74	5.76
2315	NASDAQ	ROST	Wed, Jul 25, 2001	5.76	5.82	5.72	5.76
2314	NASDAQ	ROST	Tue, Jul 24, 2001	5.86	5.87	5.66	5.76
2313	NASDAQ	ROST	Mon, Jul 23, 2001	5.79	5.89	5.79	5.87
2312	NASDAQ	ROST	Fri, Jul 20, 2001	5.77	5.93	5.75	5.86
2311	NASDAQ	ROST	Thu, Jul 19, 2001	5.75	5.82	5.72	5.80
2310	NASDAQ	ROST	Wed, Jul 18, 2001	5.75	5.76	5.70	5.72
2309	NASDAQ	ROST	Tue, Jul 17, 2001	5.83	5.85	5.67	5.78
2308	NASDAQ	ROST	Mon, Jul 16, 2001	5.72	5.90	5.72	5.86
2307	NASDAQ	ROST	Fri, Jul 13, 2001	5.74	5.82	5.62	5.81
2306	NASDAQ	ROST	Thu, Jul 12, 2001	5.55	5.80	5.38	5.75
2305	NASDAQ	ROST	Wed, Jul 11, 2001	5.44	5.68	5.44	5.65
2304	NASDAQ	ROST	Tue, Jul 10, 2001	5.96	5.96	5.40	5.44
2303	NASDAQ	ROST	Mon, Jul 9, 2001	5.89	5.98	5.87	5.97
2302	NASDAQ	ROST	Fri, Jul 6, 2001	5.99	6.04	5.88	5.90
2301	NASDAQ	ROST	Thu, Jul 5, 2001	6.15	6.18	6.00	6.00
2300	NASDAQ	ROST	Tue, Jul 3, 2001	6.18	6.29	6.08	6.24
2299	NASDAQ	ROST	Mon, Jul 2, 2001	6.05	6.20	5.86	6.17
2298	NASDAQ	ROST	Fri, Jun 29, 2001	6.18	6.19	5.57	5.99
2297	NASDAQ	ROST	Thu, Jun 28, 2001	6.03	6.18	6.03	6.17
2296	NASDAQ	ROST	Wed, Jun 27, 2001	5.99	6.10	5.98	6.07
2295	NASDAQ	ROST	Tue, Jun 26, 2001	5.98	6.07	5.75	6.04
2294	NASDAQ	ROST	Mon, Jun 25, 2001	6.37	6.38	5.96	5.97
2293	NASDAQ	ROST	Fri, Jun 22, 2001	6.30	6.30	6.08	6.27
2292	NASDAQ	ROST	Thu, Jun 21, 2001	6.02	6.35	6.02	6.30
2291	NASDAQ	ROST	Wed, Jun 20, 2001	5.99	6.14	5.96	6.08
2290	NASDAQ	ROST	Tue, Jun 19, 2001	5.85	6.03	5.85	6.00
2289	NASDAQ	ROST	Mon, Jun 18, 2001	5.85	5.96	5.82	5.85
2288	NASDAQ	ROST	Fri, Jun 15, 2001	5.87	5.90	5.73	5.80
2287	NASDAQ	ROST	Thu, Jun 14, 2001	5.84	5.89	5.81	5.89
2286	NASDAQ	ROST	Wed, Jun 13, 2001	6.00	6.00	5.84	5.84
2285	NASDAQ	ROST	Tue, Jun 12, 2001	6.00	6.01	5.85	6.00
2284	NASDAQ	ROST	Mon, Jun 11, 2001	6.03	6.05	5.99	6.00
2283	NASDAQ	ROST	Fri, Jun 8, 2001	6.06	6.15	6.02	6.11
2282	NASDAQ	ROST	Thu, Jun 7, 2001	6.01	6.08	5.75	6.05
2281	NASDAQ	ROST	Wed, Jun 6, 2001	6.17	6.24	6.06	6.10
2280	NASDAQ	ROST	Tue, Jun 5, 2001	6.16	6.19	6.12	6.17
2279	NASDAQ	ROST	Mon, Jun 4, 2001	6.13	6.23	6.05	6.11
2278	NASDAQ	ROST	Fri, Jun 1, 2001	5.98	6.28	5.95	6.20
2277	NASDAQ	ROST	Thu, May 31, 2001	5.75	6.03	5.74	5.98
2276	NASDAQ	ROST	Wed, May 30, 2001	5.85	6.01	5.77	5.79
2275	NASDAQ	ROST	Tue, May 29, 2001	5.93	5.94	5.84	5.85
2274	NASDAQ	ROST	Fri, May 25, 2001	6.01	6.04	5.88	5.94
2273	NASDAQ	ROST	Thu, May 24, 2001	5.99	6.03	5.91	5.98
2272	NASDAQ	ROST	Wed, May 23, 2001	6.10	6.10	5.85	6.00
2271	NASDAQ	ROST	Tue, May 22, 2001	6.20	6.22	6.00	6.08
2270	NASDAQ	ROST	Mon, May 21, 2001	6.05	6.20	5.97	6.17
2269	NASDAQ	ROST	Fri, May 18, 2001	6.05	6.14	5.90	6.11
2268	NASDAQ	ROST	Thu, May 17, 2001	6.13	6.14	5.98	6.05
2267	NASDAQ	ROST	Wed, May 16, 2001	5.76	6.21	5.70	6.14
2266	NASDAQ	ROST	Tue, May 15, 2001	5.66	5.87	5.61	5.83
2265	NASDAQ	ROST	Mon, May 14, 2001	5.55	5.75	5.55	5.65
2264	NASDAQ	ROST	Fri, May 11, 2001	5.63	5.68	5.57	5.64
2263	NASDAQ	ROST	Thu, May 10, 2001	5.28	5.64	5.28	5.63
2262	NASDAQ	ROST	Wed, May 9, 2001	5.29	5.29	5.24	5.28
2261	NASDAQ	ROST	Tue, May 8, 2001	5.43	5.46	5.38	5.39
2260	NASDAQ	ROST	Mon, May 7, 2001	5.38	5.47	5.37	5.45
2259	NASDAQ	ROST	Fri, May 4, 2001	5.47	5.47	5.29	5.44
2258	NASDAQ	ROST	Thu, May 3, 2001	5.40	5.48	5.40	5.46
2257	NASDAQ	ROST	Wed, May 2, 2001	5.61	5.69	5.45	5.46
2256	NASDAQ	ROST	Tue, May 1, 2001	5.50	5.69	5.38	5.62
2255	NASDAQ	ROST	Mon, Apr 30, 2001	5.64	5.65	5.48	5.50
2254	NASDAQ	ROST	Fri, Apr 27, 2001	5.50	5.66	5.46	5.63
2253	NASDAQ	ROST	Thu, Apr 26, 2001	5.26	5.57	5.25	5.54
2252	NASDAQ	ROST	Wed, Apr 25, 2001	5.24	5.26	5.23	5.25
2251	NASDAQ	ROST	Tue, Apr 24, 2001	5.27	5.29	5.15	5.23
2250	NASDAQ	ROST	Mon, Apr 23, 2001	5.36	5.51	5.28	5.30
2249	NASDAQ	ROST	Fri, Apr 20, 2001	5.45	5.48	5.28	5.42
2248	NASDAQ	ROST	Thu, Apr 19, 2001	5.37	5.53	5.30	5.45
2247	NASDAQ	ROST	Wed, Apr 18, 2001	5.00	5.40	4.96	5.31
2246	NASDAQ	ROST	Tue, Apr 17, 2001	4.66	5.00	4.65	4.96
2245	NASDAQ	ROST	Mon, Apr 16, 2001	4.78	4.91	4.66	4.80
2244	NASDAQ	ROST	Thu, Apr 12, 2001	4.58	4.75	4.56	4.68
2243	NASDAQ	ROST	Wed, Apr 11, 2001	4.84	4.86	4.50	4.52
2242	NASDAQ	ROST	Tue, Apr 10, 2001	4.98	5.06	4.78	4.85
2241	NASDAQ	ROST	Mon, Apr 9, 2001	4.94	5.25	4.91	4.98
2240	NASDAQ	ROST	Fri, Apr 6, 2001	4.89	4.97	4.83	4.86
2239	NASDAQ	ROST	Thu, Apr 5, 2001	4.80	5.05	4.78	5.03
2238	NASDAQ	ROST	Wed, Apr 4, 2001	4.63	4.88	4.59	4.81
2237	NASDAQ	ROST	Tue, Apr 3, 2001	4.75	4.81	4.59	4.64
2236	NASDAQ	ROST	Mon, Apr 2, 2001	4.73	4.98	4.72	4.77
2235	NASDAQ	ROST	Fri, Mar 30, 2001	4.81	4.97	4.63	4.69
2234	NASDAQ	ROST	Thu, Mar 29, 2001	4.69	4.89	4.59	4.81
2233	NASDAQ	ROST	Wed, Mar 28, 2001	4.90	4.90	4.67	4.72
2232	NASDAQ	ROST	Tue, Mar 27, 2001	4.97	4.97	4.73	4.92
2231	NASDAQ	ROST	Mon, Mar 26, 2001	5.00	5.03	4.89	4.95
2230	NASDAQ	ROST	Fri, Mar 23, 2001	4.97	5.02	4.91	4.97
2229	NASDAQ	ROST	Thu, Mar 22, 2001	5.07	5.09	4.91	4.94
2228	NASDAQ	ROST	Wed, Mar 21, 2001	5.19	5.27	5.06	5.11
2227	NASDAQ	ROST	Tue, Mar 20, 2001	5.10	5.38	5.09	5.19
2226	NASDAQ	ROST	Mon, Mar 19, 2001	4.89	5.17	4.89	5.14
2225	NASDAQ	ROST	Fri, Mar 16, 2001	5.05	5.14	4.91	4.91
2224	NASDAQ	ROST	Thu, Mar 15, 2001	4.98	5.13	4.98	5.02
2223	NASDAQ	ROST	Wed, Mar 14, 2001	5.00	5.19	4.84	5.03
2222	NASDAQ	ROST	Tue, Mar 13, 2001	5.25	5.27	5.09	5.20
2221	NASDAQ	ROST	Mon, Mar 12, 2001	5.36	5.42	5.23	5.27
2220	NASDAQ	ROST	Fri, Mar 9, 2001	5.42	5.56	5.19	5.44
2219	NASDAQ	ROST	Thu, Mar 8, 2001	5.37	5.56	5.23	5.44
2218	NASDAQ	ROST	Wed, Mar 7, 2001	5.32	5.41	5.28	5.39
2217	NASDAQ	ROST	Tue, Mar 6, 2001	5.22	5.38	5.15	5.31
2216	NASDAQ	ROST	Mon, Mar 5, 2001	5.25	5.31	5.14	5.22
2215	NASDAQ	ROST	Fri, Mar 2, 2001	5.19	5.42	5.06	5.20
2214	NASDAQ	ROST	Thu, Mar 1, 2001	5.27	5.28	4.94	5.19
2213	NASDAQ	ROST	Wed, Feb 28, 2001	5.51	5.52	5.17	5.25
2212	NASDAQ	ROST	Tue, Feb 27, 2001	5.66	5.67	5.44	5.52
2211	NASDAQ	ROST	Mon, Feb 26, 2001	5.38	5.69	5.38	5.67
2210	NASDAQ	ROST	Fri, Feb 23, 2001	5.36	5.38	5.08	5.36
2209	NASDAQ	ROST	Thu, Feb 22, 2001	5.39	5.47	5.30	5.36
2208	NASDAQ	ROST	Wed, Feb 21, 2001	5.57	5.61	5.39	5.39
2207	NASDAQ	ROST	Tue, Feb 20, 2001	5.30	5.77	5.30	5.69
2206	NASDAQ	ROST	Fri, Feb 16, 2001	5.18	5.41	5.13	5.30
2205	NASDAQ	ROST	Thu, Feb 15, 2001	5.16	5.22	5.13	5.17
2204	NASDAQ	ROST	Wed, Feb 14, 2001	5.20	5.25	5.08	5.17
2203	NASDAQ	ROST	Tue, Feb 13, 2001	5.17	5.31	5.17	5.19
2202	NASDAQ	ROST	Mon, Feb 12, 2001	5.17	5.27	5.13	5.17
2201	NASDAQ	ROST	Fri, Feb 9, 2001	5.55	5.55	5.17	5.17
2200	NASDAQ	ROST	Thu, Feb 8, 2001	5.88	5.88	5.38	5.59
2199	NASDAQ	ROST	Wed, Feb 7, 2001	5.58	5.98	5.56	5.97
2198	NASDAQ	ROST	Tue, Feb 6, 2001	5.44	5.64	5.44	5.59
2197	NASDAQ	ROST	Mon, Feb 5, 2001	5.56	5.64	5.44	5.50
2196	NASDAQ	ROST	Fri, Feb 2, 2001	5.66	5.70	5.38	5.42
2195	NASDAQ	ROST	Thu, Feb 1, 2001	5.73	5.81	5.58	5.69
2194	NASDAQ	ROST	Wed, Jan 31, 2001	5.44	5.75	5.41	5.72
2193	NASDAQ	ROST	Tue, Jan 30, 2001	5.44	5.63	5.38	5.44
2192	NASDAQ	ROST	Mon, Jan 29, 2001	5.11	5.45	5.11	5.44
2191	NASDAQ	ROST	Fri, Jan 26, 2001	5.28	5.30	5.11	5.12
2190	NASDAQ	ROST	Thu, Jan 25, 2001	5.22	5.39	5.06	5.28
2189	NASDAQ	ROST	Wed, Jan 24, 2001	5.14	5.44	5.14	5.22
2188	NASDAQ	ROST	Tue, Jan 23, 2001	5.13	5.27	5.11	5.25
2187	NASDAQ	ROST	Mon, Jan 22, 2001	4.88	5.28	4.88	5.13
2186	NASDAQ	ROST	Fri, Jan 19, 2001	5.22	5.23	4.83	4.88
2185	NASDAQ	ROST	Thu, Jan 18, 2001	5.41	5.41	5.20	5.22
2184	NASDAQ	ROST	Wed, Jan 17, 2001	5.20	5.41	5.13	5.39
2183	NASDAQ	ROST	Tue, Jan 16, 2001	4.95	5.22	4.92	5.15
2182	NASDAQ	ROST	Fri, Jan 12, 2001	5.00	5.00	4.92	4.98
2181	NASDAQ	ROST	Thu, Jan 11, 2001	4.83	5.06	4.83	5.00
2180	NASDAQ	ROST	Wed, Jan 10, 2001	4.66	4.89	4.66	4.89
2179	NASDAQ	ROST	Tue, Jan 9, 2001	4.81	4.88	4.63	4.66
2178	NASDAQ	ROST	Mon, Jan 8, 2001	4.97	5.00	4.72	4.86
2177	NASDAQ	ROST	Fri, Jan 5, 2001	4.69	4.92	4.69	4.78
2176	NASDAQ	ROST	Thu, Jan 4, 2001	4.40	4.89	4.39	4.80
2175	NASDAQ	ROST	Wed, Jan 3, 2001	4.23	4.42	4.14	4.38
2174	NASDAQ	ROST	Tue, Jan 2, 2001	4.25	4.25	4.19	4.20
2173	NASDAQ	ROST	Fri, Dec 29, 2000	4.23	4.27	4.21	4.22
2172	NASDAQ	ROST	Thu, Dec 28, 2000	4.27	4.28	4.22	4.25
2171	NASDAQ	ROST	Wed, Dec 27, 2000	4.07	4.27	4.07	4.27
2170	NASDAQ	ROST	Tue, Dec 26, 2000	4.20	4.20	4.06	4.11
2169	NASDAQ	ROST	Fri, Dec 22, 2000	4.00	4.19	3.98	4.17
2168	NASDAQ	ROST	Thu, Dec 21, 2000	3.88	4.00	3.88	3.98
2167	NASDAQ	ROST	Wed, Dec 20, 2000	3.97	4.00	3.86	3.86
2166	NASDAQ	ROST	Tue, Dec 19, 2000	3.97	4.00	3.95	4.00
2165	NASDAQ	ROST	Mon, Dec 18, 2000	3.95	3.98	3.94	3.97
2164	NASDAQ	ROST	Fri, Dec 15, 2000	3.98	4.06	3.91	3.94
2163	NASDAQ	ROST	Thu, Dec 14, 2000	4.03	4.05	3.97	3.98
2162	NASDAQ	ROST	Wed, Dec 13, 2000	4.14	4.19	3.98	4.03
2161	NASDAQ	ROST	Tue, Dec 12, 2000	4.13	4.22	4.09	4.14
2160	NASDAQ	ROST	Mon, Dec 11, 2000	4.31	4.38	4.08	4.14
2159	NASDAQ	ROST	Fri, Dec 8, 2000	4.19	4.39	4.19	4.38
2158	NASDAQ	ROST	Thu, Dec 7, 2000	4.22	4.22	4.11	4.20
2157	NASDAQ	ROST	Wed, Dec 6, 2000	4.06	4.25	4.03	4.20
2156	NASDAQ	ROST	Tue, Dec 5, 2000	4.03	4.16	3.97	4.09
2155	NASDAQ	ROST	Mon, Dec 4, 2000	3.91	4.06	3.89	4.00
2154	NASDAQ	ROST	Fri, Dec 1, 2000	3.83	3.98	3.83	3.91
2153	NASDAQ	ROST	Thu, Nov 30, 2000	3.88	3.91	3.83	3.84
2152	NASDAQ	ROST	Wed, Nov 29, 2000	3.88	3.91	3.83	3.88
2151	NASDAQ	ROST	Tue, Nov 28, 2000	4.06	4.08	3.73	3.86
2150	NASDAQ	ROST	Mon, Nov 27, 2000	3.97	4.09	3.97	4.09
2149	NASDAQ	ROST	Fri, Nov 24, 2000	3.98	4.00	3.89	3.98
2148	NASDAQ	ROST	Wed, Nov 22, 2000	3.98	4.00	3.94	4.00
2147	NASDAQ	ROST	Tue, Nov 21, 2000	3.97	4.11	3.95	3.98
2146	NASDAQ	ROST	Mon, Nov 20, 2000	4.08	4.16	3.92	4.00
2145	NASDAQ	ROST	Fri, Nov 17, 2000	4.14	4.22	4.14	4.17
2144	NASDAQ	ROST	Thu, Nov 16, 2000	4.22	4.27	4.19	4.19
2143	NASDAQ	ROST	Wed, Nov 15, 2000	4.25	4.44	3.97	4.25
2142	NASDAQ	ROST	Tue, Nov 14, 2000	4.52	4.53	4.05	4.23
2141	NASDAQ	ROST	Mon, Nov 13, 2000	4.14	4.56	4.09	4.52
2140	NASDAQ	ROST	Fri, Nov 10, 2000	4.22	4.25	4.09	4.16
2139	NASDAQ	ROST	Thu, Nov 9, 2000	4.43	4.44	4.19	4.23
2138	NASDAQ	ROST	Wed, Nov 8, 2000	4.25	4.56	4.23	4.48
2137	NASDAQ	ROST	Tue, Nov 7, 2000	4.16	4.33	4.13	4.31
2136	NASDAQ	ROST	Mon, Nov 6, 2000	4.20	4.20	4.11	4.16
2135	NASDAQ	ROST	Fri, Nov 3, 2000	4.09	4.25	4.06	4.19
2134	NASDAQ	ROST	Thu, Nov 2, 2000	3.53	4.28	3.50	4.13
2133	NASDAQ	ROST	Wed, Nov 1, 2000	3.29	3.47	3.20	3.46
2132	NASDAQ	ROST	Tue, Oct 31, 2000	3.25	3.31	3.25	3.30
2131	NASDAQ	ROST	Mon, Oct 30, 2000	3.26	3.28	3.20	3.27
2130	NASDAQ	ROST	Fri, Oct 27, 2000	3.23	3.27	3.23	3.27
2129	NASDAQ	ROST	Thu, Oct 26, 2000	3.31	3.31	3.22	3.25
2128	NASDAQ	ROST	Wed, Oct 25, 2000	3.34	3.39	3.30	3.31
2127	NASDAQ	ROST	Tue, Oct 24, 2000	3.39	3.41	3.34	3.34
2126	NASDAQ	ROST	Mon, Oct 23, 2000	3.41	3.41	3.36	3.39
2125	NASDAQ	ROST	Fri, Oct 20, 2000	3.47	3.50	3.34	3.36
2124	NASDAQ	ROST	Thu, Oct 19, 2000	3.31	3.56	3.27	3.48
2123	NASDAQ	ROST	Wed, Oct 18, 2000	3.30	3.33	3.17	3.27
2122	NASDAQ	ROST	Tue, Oct 17, 2000	3.34	3.39	3.25	3.31
2121	NASDAQ	ROST	Mon, Oct 16, 2000	3.50	3.50	3.33	3.34
2120	NASDAQ	ROST	Fri, Oct 13, 2000	3.27	3.55	3.27	3.55
2119	NASDAQ	ROST	Thu, Oct 12, 2000	3.48	3.48	3.28	3.33
2118	NASDAQ	ROST	Wed, Oct 11, 2000	3.50	3.52	3.45	3.45
2117	NASDAQ	ROST	Tue, Oct 10, 2000	3.47	3.53	3.47	3.50
2116	NASDAQ	ROST	Mon, Oct 9, 2000	3.44	3.53	3.44	3.53
2115	NASDAQ	ROST	Fri, Oct 6, 2000	3.72	3.75	3.44	3.45
2114	NASDAQ	ROST	Thu, Oct 5, 2000	3.63	3.81	3.61	3.75
2113	NASDAQ	ROST	Wed, Oct 4, 2000	3.50	3.73	3.47	3.64
2112	NASDAQ	ROST	Tue, Oct 3, 2000	3.63	3.64	3.48	3.52
2111	NASDAQ	ROST	Mon, Oct 2, 2000	3.59	3.64	3.58	3.63
2110	NASDAQ	ROST	Fri, Sep 29, 2000	3.53	3.64	3.53	3.59
2109	NASDAQ	ROST	Thu, Sep 28, 2000	3.52	3.56	3.47	3.56
2108	NASDAQ	ROST	Wed, Sep 27, 2000	3.52	3.53	3.52	3.52
2107	NASDAQ	ROST	Tue, Sep 26, 2000	3.52	3.58	3.47	3.53
2106	NASDAQ	ROST	Mon, Sep 25, 2000	3.53	3.56	3.50	3.56
2105	NASDAQ	ROST	Fri, Sep 22, 2000	3.59	3.64	3.31	3.56
2104	NASDAQ	ROST	Thu, Sep 21, 2000	3.64	3.67	3.58	3.61
2103	NASDAQ	ROST	Wed, Sep 20, 2000	3.68	3.70	3.66	3.69
2102	NASDAQ	ROST	Tue, Sep 19, 2000	3.75	3.78	3.63	3.69
2101	NASDAQ	ROST	Mon, Sep 18, 2000	3.88	3.89	3.75	3.78
2100	NASDAQ	ROST	Fri, Sep 15, 2000	3.88	3.92	3.84	3.89
2099	NASDAQ	ROST	Thu, Sep 14, 2000	3.91	3.97	3.88	3.91
2098	NASDAQ	ROST	Wed, Sep 13, 2000	4.00	4.03	3.92	3.92
2097	NASDAQ	ROST	Tue, Sep 12, 2000	4.00	4.08	3.98	4.00
2096	NASDAQ	ROST	Mon, Sep 11, 2000	4.00	4.09	4.00	4.03
2095	NASDAQ	ROST	Fri, Sep 8, 2000	3.74	4.16	3.70	4.11
2094	NASDAQ	ROST	Thu, Sep 7, 2000	3.95	4.00	3.69	3.77
2093	NASDAQ	ROST	Wed, Sep 6, 2000	3.99	4.02	3.92	3.98
2092	NASDAQ	ROST	Tue, Sep 5, 2000	3.95	4.03	3.92	3.97
2091	NASDAQ	ROST	Fri, Sep 1, 2000	3.84	4.06	3.80	4.00
2090	NASDAQ	ROST	Thu, Aug 31, 2000	3.81	3.86	3.73	3.78
2089	NASDAQ	ROST	Wed, Aug 30, 2000	3.86	3.89	3.84	3.88
2088	NASDAQ	ROST	Tue, Aug 29, 2000	3.91	3.92	3.86	3.88
2087	NASDAQ	ROST	Mon, Aug 28, 2000	3.95	3.98	3.86	3.86
2086	NASDAQ	ROST	Fri, Aug 25, 2000	3.84	3.98	3.84	3.92
2085	NASDAQ	ROST	Thu, Aug 24, 2000	3.94	3.98	3.83	3.86
2084	NASDAQ	ROST	Wed, Aug 23, 2000	3.91	4.05	3.90	3.98
2083	NASDAQ	ROST	Tue, Aug 22, 2000	3.75	3.91	3.72	3.91
2082	NASDAQ	ROST	Mon, Aug 21, 2000	3.76	3.77	3.72	3.75
2081	NASDAQ	ROST	Fri, Aug 18, 2000	3.67	3.80	3.66	3.77
2080	NASDAQ	ROST	Thu, Aug 17, 2000	3.72	3.81	3.66	3.69
2079	NASDAQ	ROST	Wed, Aug 16, 2000	3.84	3.84	3.66	3.78
2078	NASDAQ	ROST	Tue, Aug 15, 2000	4.27	4.30	4.14	4.15
2077	NASDAQ	ROST	Mon, Aug 14, 2000	4.13	4.25	4.09	4.21
2076	NASDAQ	ROST	Fri, Aug 11, 2000	4.00	4.16	4.00	4.11
2075	NASDAQ	ROST	Thu, Aug 10, 2000	4.16	4.19	4.02	4.02
2074	NASDAQ	ROST	Wed, Aug 9, 2000	4.05	4.25	4.05	4.19
2073	NASDAQ	ROST	Tue, Aug 8, 2000	4.02	4.11	3.98	4.05
2072	NASDAQ	ROST	Mon, Aug 7, 2000	3.76	4.06	3.75	4.02
2071	NASDAQ	ROST	Fri, Aug 4, 2000	3.75	3.83	3.66	3.77
2070	NASDAQ	ROST	Thu, Aug 3, 2000	3.72	3.84	3.64	3.75
2069	NASDAQ	ROST	Wed, Aug 2, 2000	3.89	3.91	3.81	3.81
2068	NASDAQ	ROST	Tue, Aug 1, 2000	3.84	3.95	3.83	3.89
2067	NASDAQ	ROST	Mon, Jul 31, 2000	3.86	3.89	3.83	3.84
2066	NASDAQ	ROST	Fri, Jul 28, 2000	4.00	4.02	3.86	3.88
2065	NASDAQ	ROST	Thu, Jul 27, 2000	4.05	4.17	4.02	4.03
2064	NASDAQ	ROST	Wed, Jul 26, 2000	3.89	4.06	3.84	4.03
2063	NASDAQ	ROST	Tue, Jul 25, 2000	3.98	3.98	3.84	3.88
2062	NASDAQ	ROST	Mon, Jul 24, 2000	3.91	4.06	3.88	3.98
2061	NASDAQ	ROST	Fri, Jul 21, 2000	3.76	3.91	3.75	3.88
2060	NASDAQ	ROST	Thu, Jul 20, 2000	3.89	3.89	3.73	3.75
2059	NASDAQ	ROST	Wed, Jul 19, 2000	3.97	3.97	3.78	3.84
2058	NASDAQ	ROST	Tue, Jul 18, 2000	3.95	4.03	3.81	3.97
2057	NASDAQ	ROST	Mon, Jul 17, 2000	4.16	4.17	4.03	4.06
2056	NASDAQ	ROST	Fri, Jul 14, 2000	4.00	4.27	3.99	4.22
2055	NASDAQ	ROST	Thu, Jul 13, 2000	4.05	4.06	3.88	4.00
2054	NASDAQ	ROST	Wed, Jul 12, 2000	3.73	4.03	3.73	4.03
2053	NASDAQ	ROST	Tue, Jul 11, 2000	3.73	3.75	3.70	3.75
2052	NASDAQ	ROST	Mon, Jul 10, 2000	3.75	3.77	3.70	3.73
2051	NASDAQ	ROST	Fri, Jul 7, 2000	3.73	3.75	3.64	3.70
2050	NASDAQ	ROST	Thu, Jul 6, 2000	3.77	3.78	3.56	3.70
2049	NASDAQ	ROST	Wed, Jul 5, 2000	4.44	4.50	4.17	4.20
2048	NASDAQ	ROST	Mon, Jul 3, 2000	4.25	4.38	4.19	4.33
2047	NASDAQ	ROST	Fri, Jun 30, 2000	4.34	4.44	4.19	4.27
2046	NASDAQ	ROST	Thu, Jun 29, 2000	4.56	4.58	4.31	4.36
2045	NASDAQ	ROST	Wed, Jun 28, 2000	4.42	4.61	4.42	4.58
2044	NASDAQ	ROST	Tue, Jun 27, 2000	4.31	4.50	4.30	4.48
2043	NASDAQ	ROST	Mon, Jun 26, 2000	4.33	4.52	4.25	4.28
2042	NASDAQ	ROST	Fri, Jun 23, 2000	4.06	4.27	4.03	4.23
2041	NASDAQ	ROST	Thu, Jun 22, 2000	3.93	4.11	3.91	4.08
2040	NASDAQ	ROST	Wed, Jun 21, 2000	4.08	4.13	3.89	3.92
2039	NASDAQ	ROST	Tue, Jun 20, 2000	4.03	4.09	3.92	4.08
2038	NASDAQ	ROST	Mon, Jun 19, 2000	4.06	4.06	3.84	3.97
2037	NASDAQ	ROST	Fri, Jun 16, 2000	4.00	4.13	3.91	4.09
2036	NASDAQ	ROST	Thu, Jun 15, 2000	3.88	4.16	3.78	4.00
2035	NASDAQ	ROST	Wed, Jun 14, 2000	3.98	4.00	3.59	3.73
2034	NASDAQ	ROST	Tue, Jun 13, 2000	4.09	4.14	3.92	3.94
2033	NASDAQ	ROST	Mon, Jun 12, 2000	4.23	4.25	3.97	4.05
2032	NASDAQ	ROST	Fri, Jun 9, 2000	4.33	4.34	4.03	4.19
2031	NASDAQ	ROST	Thu, Jun 8, 2000	4.59	4.60	4.13	4.17
2030	NASDAQ	ROST	Wed, Jun 7, 2000	4.59	4.63	4.44	4.48
2029	NASDAQ	ROST	Tue, Jun 6, 2000	4.68	4.69	4.61	4.61
2028	NASDAQ	ROST	Mon, Jun 5, 2000	4.67	4.69	4.52	4.64
2027	NASDAQ	ROST	Fri, Jun 2, 2000	4.79	4.88	4.47	4.64
2026	NASDAQ	ROST	Thu, Jun 1, 2000	5.15	5.16	4.52	4.75
2025	NASDAQ	ROST	Wed, May 31, 2000	5.25	5.31	5.14	5.28
2024	NASDAQ	ROST	Tue, May 30, 2000	5.25	5.28	5.13	5.25
2023	NASDAQ	ROST	Fri, May 26, 2000	5.09	5.13	5.03	5.05
2022	NASDAQ	ROST	Thu, May 25, 2000	5.06	5.31	5.06	5.11
2021	NASDAQ	ROST	Wed, May 24, 2000	5.39	5.41	4.88	4.98
2020	NASDAQ	ROST	Tue, May 23, 2000	5.42	5.47	5.34	5.38
2019	NASDAQ	ROST	Mon, May 22, 2000	5.23	5.38	5.16	5.34
2018	NASDAQ	ROST	Fri, May 19, 2000	5.16	5.30	5.09	5.25
2017	NASDAQ	ROST	Thu, May 18, 2000	5.27	5.47	5.09	5.20
2016	NASDAQ	ROST	Wed, May 17, 2000	5.72	5.72	5.16	5.19
2015	NASDAQ	ROST	Tue, May 16, 2000	5.72	6.00	5.61	5.64
2014	NASDAQ	ROST	Mon, May 15, 2000	5.59	5.80	5.50	5.73
2013	NASDAQ	ROST	Fri, May 12, 2000	5.42	5.70	5.42	5.56
2012	NASDAQ	ROST	Thu, May 11, 2000	5.44	5.56	5.38	5.42
2011	NASDAQ	ROST	Wed, May 10, 2000	5.38	5.41	5.34	5.34
2010	NASDAQ	ROST	Tue, May 9, 2000	5.23	5.46	5.19	5.44
2009	NASDAQ	ROST	Mon, May 8, 2000	5.25	5.25	5.16	5.25
2008	NASDAQ	ROST	Fri, May 5, 2000	5.11	5.34	5.11	5.27
2007	NASDAQ	ROST	Thu, May 4, 2000	5.06	5.23	5.02	5.13
2006	NASDAQ	ROST	Wed, May 3, 2000	5.03	5.08	4.83	4.91
2005	NASDAQ	ROST	Tue, May 2, 2000	5.35	5.36	5.06	5.25
2004	NASDAQ	ROST	Mon, May 1, 2000	5.16	5.53	5.16	5.36
2003	NASDAQ	ROST	Fri, Apr 28, 2000	4.97	5.20	4.97	5.19
2002	NASDAQ	ROST	Thu, Apr 27, 2000	5.14	5.14	4.95	5.00
2001	NASDAQ	ROST	Wed, Apr 26, 2000	5.28	5.31	5.17	5.19
2000	NASDAQ	ROST	Tue, Apr 25, 2000	5.27	5.41	5.20	5.25
1999	NASDAQ	ROST	Mon, Apr 24, 2000	5.25	5.37	5.16	5.22
1998	NASDAQ	ROST	Thu, Apr 20, 2000	5.53	5.61	5.19	5.25
1997	NASDAQ	ROST	Wed, Apr 19, 2000	5.34	5.81	5.34	5.59
1996	NASDAQ	ROST	Tue, Apr 18, 2000	5.41	5.47	5.13	5.33
1995	NASDAQ	ROST	Mon, Apr 17, 2000	5.53	5.63	4.78	5.41
1994	NASDAQ	ROST	Fri, Apr 14, 2000	5.83	5.84	5.42	5.66
1993	NASDAQ	ROST	Thu, Apr 13, 2000	5.97	5.97	5.59	5.94
1992	NASDAQ	ROST	Wed, Apr 12, 2000	5.81	6.08	5.81	5.92
1991	NASDAQ	ROST	Tue, Apr 11, 2000	5.59	6.00	5.59	5.95
1990	NASDAQ	ROST	Mon, Apr 10, 2000	5.39	5.73	5.34	5.67
1989	NASDAQ	ROST	Fri, Apr 7, 2000	5.31	5.53	5.31	5.52
1988	NASDAQ	ROST	Thu, Apr 6, 2000	5.42	5.56	5.22	5.47
1987	NASDAQ	ROST	Wed, Apr 5, 2000	5.41	5.84	5.23	5.41
1986	NASDAQ	ROST	Tue, Apr 4, 2000	5.63	5.72	5.31	5.47
1985	NASDAQ	ROST	Mon, Apr 3, 2000	5.83	5.86	5.52	5.59
1984	NASDAQ	ROST	Fri, Mar 31, 2000	5.56	6.03	5.55	6.02
1983	NASDAQ	ROST	Thu, Mar 30, 2000	5.66	5.83	5.48	5.55
1982	NASDAQ	ROST	Wed, Mar 29, 2000	5.38	5.94	5.28	5.81
1981	NASDAQ	ROST	Tue, Mar 28, 2000	5.23	5.48	5.22	5.28
1980	NASDAQ	ROST	Mon, Mar 27, 2000	5.06	5.28	5.03	5.27
1979	NASDAQ	ROST	Fri, Mar 24, 2000	5.09	5.25	5.02	5.06
1978	NASDAQ	ROST	Thu, Mar 23, 2000	5.14	5.19	5.00	5.11
1977	NASDAQ	ROST	Wed, Mar 22, 2000	5.28	5.31	5.06	5.11
1976	NASDAQ	ROST	Tue, Mar 21, 2000	4.95	5.34	4.92	5.28
1975	NASDAQ	ROST	Mon, Mar 20, 2000	5.11	5.19	4.84	4.88
1974	NASDAQ	ROST	Fri, Mar 17, 2000	5.31	5.47	5.13	5.13
1973	NASDAQ	ROST	Thu, Mar 16, 2000	4.72	5.53	4.70	5.52
1972	NASDAQ	ROST	Wed, Mar 15, 2000	4.37	4.75	4.33	4.73
1971	NASDAQ	ROST	Tue, Mar 14, 2000	4.16	4.38	4.13	4.36
1970	NASDAQ	ROST	Mon, Mar 13, 2000	4.11	4.16	4.09	4.13
1969	NASDAQ	ROST	Fri, Mar 10, 2000	4.16	4.16	4.03	4.11
1968	NASDAQ	ROST	Thu, Mar 9, 2000	4.19	4.25	4.08	4.16
1967	NASDAQ	ROST	Wed, Mar 8, 2000	4.20	4.31	4.19	4.20
1966	NASDAQ	ROST	Tue, Mar 7, 2000	4.38	4.39	4.19	4.23
1965	NASDAQ	ROST	Mon, Mar 6, 2000	4.22	4.41	4.22	4.38
1964	NASDAQ	ROST	Fri, Mar 3, 2000	4.37	4.41	4.22	4.22
1963	NASDAQ	ROST	Thu, Mar 2, 2000	3.77	4.42	3.69	4.39
1962	NASDAQ	ROST	Wed, Mar 1, 2000	3.59	3.66	3.42	3.64
1961	NASDAQ	ROST	Tue, Feb 29, 2000	3.84	3.88	3.61	3.63
1960	NASDAQ	ROST	Mon, Feb 28, 2000	3.45	3.98	3.44	3.88
1959	NASDAQ	ROST	Fri, Feb 25, 2000	3.28	3.53	3.27	3.42
1958	NASDAQ	ROST	Thu, Feb 24, 2000	3.28	3.33	3.22	3.28
1957	NASDAQ	ROST	Wed, Feb 23, 2000	3.30	3.33	3.25	3.31
1956	NASDAQ	ROST	Tue, Feb 22, 2000	3.34	3.44	3.22	3.27
1955	NASDAQ	ROST	Fri, Feb 18, 2000	3.22	3.33	3.22	3.27
1954	NASDAQ	ROST	Thu, Feb 17, 2000	3.39	3.41	3.14	3.19
1953	NASDAQ	ROST	Wed, Feb 16, 2000	3.53	3.56	3.28	3.39
1952	NASDAQ	ROST	Tue, Feb 15, 2000	3.66	3.69	3.53	3.53
1951	NASDAQ	ROST	Mon, Feb 14, 2000	3.70	3.78	3.63	3.67
1950	NASDAQ	ROST	Fri, Feb 11, 2000	3.70	3.72	3.61	3.67
1949	NASDAQ	ROST	Thu, Feb 10, 2000	3.80	3.81	3.69	3.72
1948	NASDAQ	ROST	Wed, Feb 9, 2000	3.83	3.83	3.77	3.78
1947	NASDAQ	ROST	Tue, Feb 8, 2000	3.76	3.84	3.73	3.83
1946	NASDAQ	ROST	Mon, Feb 7, 2000	3.78	3.81	3.72	3.75
1945	NASDAQ	ROST	Fri, Feb 4, 2000	3.81	3.83	3.69	3.75
1944	NASDAQ	ROST	Thu, Feb 3, 2000	3.53	3.92	3.52	3.88
1943	NASDAQ	ROST	Wed, Feb 2, 2000	3.24	3.27	3.13	3.14
1942	NASDAQ	ROST	Tue, Feb 1, 2000	3.27	3.28	3.03	3.17
1941	NASDAQ	ROST	Mon, Jan 31, 2000	3.22	3.27	3.06	3.19
1940	NASDAQ	ROST	Fri, Jan 28, 2000	3.24	3.28	3.14	3.22
1939	NASDAQ	ROST	Thu, Jan 27, 2000	3.35	3.39	3.16	3.23
1938	NASDAQ	ROST	Wed, Jan 26, 2000	3.09	3.33	3.06	3.30
1937	NASDAQ	ROST	Tue, Jan 25, 2000	3.14	3.17	3.00	3.14
1936	NASDAQ	ROST	Mon, Jan 24, 2000	3.35	3.38	3.09	3.14
1935	NASDAQ	ROST	Fri, Jan 21, 2000	3.38	3.41	3.28	3.36
1934	NASDAQ	ROST	Thu, Jan 20, 2000	3.06	3.31	3.06	3.26
1933	NASDAQ	ROST	Wed, Jan 19, 2000	3.21	3.22	3.00	3.06
1932	NASDAQ	ROST	Tue, Jan 18, 2000	3.39	3.42	3.19	3.20
1931	NASDAQ	ROST	Fri, Jan 14, 2000	3.31	3.41	3.31	3.41
1930	NASDAQ	ROST	Thu, Jan 13, 2000	3.38	3.44	3.22	3.27
1929	NASDAQ	ROST	Wed, Jan 12, 2000	3.64	3.64	3.31	3.40
1928	NASDAQ	ROST	Tue, Jan 11, 2000	3.78	3.81	3.63	3.64
1927	NASDAQ	ROST	Mon, Jan 10, 2000	3.75	3.88	3.73	3.81
1926	NASDAQ	ROST	Fri, Jan 7, 2000	3.77	3.78	3.66	3.75
1925	NASDAQ	ROST	Thu, Jan 6, 2000	4.20	4.25	3.70	3.80
1924	NASDAQ	ROST	Wed, Jan 5, 2000	4.17	4.27	4.14	4.25
1923	NASDAQ	ROST	Tue, Jan 4, 2000	4.31	4.33	4.14	4.16
1922	NASDAQ	ROST	Mon, Jan 3, 2000	4.52	4.55	4.33	4.34
1921	NASDAQ	ROST	Fri, Dec 31, 1999	4.48	4.56	4.44	4.48
1920	NASDAQ	ROST	Thu, Dec 30, 1999	4.36	4.72	4.34	4.50
1919	NASDAQ	ROST	Wed, Dec 29, 1999	4.50	4.55	4.28	4.36
1918	NASDAQ	ROST	Tue, Dec 28, 1999	4.41	4.53	4.36	4.47
1917	NASDAQ	ROST	Mon, Dec 27, 1999	4.28	4.39	4.25	4.39
1916	NASDAQ	ROST	Thu, Dec 23, 1999	4.28	4.42	4.27	4.40
1915	NASDAQ	ROST	Wed, Dec 22, 1999	4.44	4.48	4.25	4.27
1914	NASDAQ	ROST	Tue, Dec 21, 1999	4.52	4.55	4.36	4.38
1913	NASDAQ	ROST	Mon, Dec 20, 1999	4.92	4.97	4.59	4.61
1912	NASDAQ	ROST	Fri, Dec 17, 1999	4.50	5.09	4.44	5.06
1911	NASDAQ	ROST	Thu, Dec 16, 1999	4.41	4.58	4.41	4.52
1910	NASDAQ	ROST	Wed, Dec 15, 1999	4.53	4.69	4.36	4.45
1909	NASDAQ	ROST	Tue, Dec 14, 1999	4.59	4.73	4.52	4.73
1908	NASDAQ	ROST	Mon, Dec 13, 1999	4.80	4.81	4.63	4.66
1907	NASDAQ	ROST	Fri, Dec 10, 1999	4.80	4.94	4.70	4.88
1906	NASDAQ	ROST	Thu, Dec 9, 1999	4.67	4.80	4.66	4.78
1905	NASDAQ	ROST	Wed, Dec 8, 1999	4.70	4.72	4.66	4.69
1904	NASDAQ	ROST	Tue, Dec 7, 1999	4.80	4.81	4.64	4.72
1903	NASDAQ	ROST	Mon, Dec 6, 1999	4.94	4.95	4.80	4.81
1902	NASDAQ	ROST	Fri, Dec 3, 1999	4.98	5.03	4.92	4.97
1901	NASDAQ	ROST	Thu, Dec 2, 1999	4.95	5.05	4.58	4.91
1900	NASDAQ	ROST	Wed, Dec 1, 1999	4.81	5.00	4.77	4.95
1899	NASDAQ	ROST	Tue, Nov 30, 1999	4.50	4.81	4.50	4.80
1898	NASDAQ	ROST	Mon, Nov 29, 1999	4.45	4.56	4.42	4.48
1897	NASDAQ	ROST	Fri, Nov 26, 1999	4.44	4.47	4.41	4.45
1896	NASDAQ	ROST	Wed, Nov 24, 1999	4.45	4.47	4.39	4.45
1895	NASDAQ	ROST	Tue, Nov 23, 1999	4.55	4.56	4.30	4.46
1894	NASDAQ	ROST	Mon, Nov 22, 1999	4.41	4.52	4.28	4.52
1893	NASDAQ	ROST	Fri, Nov 19, 1999	4.52	4.53	4.41	4.41
1892	NASDAQ	ROST	Thu, Nov 18, 1999	4.58	4.63	4.38	4.52
1891	NASDAQ	ROST	Wed, Nov 17, 1999	4.63	4.66	4.45	4.55
1890	NASDAQ	ROST	Tue, Nov 16, 1999	4.73	4.78	4.63	4.75
1889	NASDAQ	ROST	Mon, Nov 15, 1999	4.75	4.75	4.59	4.70
1888	NASDAQ	ROST	Fri, Nov 12, 1999	4.79	4.81	4.66	4.67
1887	NASDAQ	ROST	Thu, Nov 11, 1999	4.78	4.81	4.66	4.69
1886	NASDAQ	ROST	Wed, Nov 10, 1999	4.79	4.88	4.77	4.78
1885	NASDAQ	ROST	Tue, Nov 9, 1999	4.94	4.95	4.78	4.80
1884	NASDAQ	ROST	Mon, Nov 8, 1999	5.03	5.03	4.81	4.86
1883	NASDAQ	ROST	Fri, Nov 5, 1999	5.09	5.09	4.97	5.00
1882	NASDAQ	ROST	Thu, Nov 4, 1999	5.27	5.27	4.95	5.00
1881	NASDAQ	ROST	Wed, Nov 3, 1999	5.19	5.31	5.19	5.25
1880	NASDAQ	ROST	Tue, Nov 2, 1999	5.16	5.31	5.14	5.20
1879	NASDAQ	ROST	Mon, Nov 1, 1999	5.25	5.38	5.16	5.16
1878	NASDAQ	ROST	Fri, Oct 29, 1999	5.16	5.41	5.13	5.16
1877	NASDAQ	ROST	Thu, Oct 28, 1999	5.03	5.11	5.00	5.08
1876	NASDAQ	ROST	Wed, Oct 27, 1999	5.02	5.06	4.94	4.97
1875	NASDAQ	ROST	Tue, Oct 26, 1999	5.11	5.16	4.88	4.94
1874	NASDAQ	ROST	Mon, Oct 25, 1999	5.22	5.25	5.05	5.13
1873	NASDAQ	ROST	Fri, Oct 22, 1999	5.36	5.44	5.19	5.22
1872	NASDAQ	ROST	Thu, Oct 21, 1999	5.02	5.38	5.02	5.33
1871	NASDAQ	ROST	Wed, Oct 20, 1999	5.25	5.26	5.00	5.03
1870	NASDAQ	ROST	Tue, Oct 19, 1999	5.34	5.36	5.22	5.25
1869	NASDAQ	ROST	Mon, Oct 18, 1999	5.31	5.41	5.13	5.28
1868	NASDAQ	ROST	Fri, Oct 15, 1999	5.59	5.66	5.13	5.31
1867	NASDAQ	ROST	Thu, Oct 14, 1999	5.81	5.83	5.69	5.73
1866	NASDAQ	ROST	Wed, Oct 13, 1999	5.73	5.92	5.72	5.75
1865	NASDAQ	ROST	Tue, Oct 12, 1999	5.67	5.88	5.66	5.75
1864	NASDAQ	ROST	Mon, Oct 11, 1999	5.50	5.66	5.47	5.64
1863	NASDAQ	ROST	Fri, Oct 8, 1999	5.80	5.80	5.48	5.52
1862	NASDAQ	ROST	Thu, Oct 7, 1999	5.47	6.02	5.44	5.81
1861	NASDAQ	ROST	Wed, Oct 6, 1999	5.56	5.59	5.38	5.41
1860	NASDAQ	ROST	Tue, Oct 5, 1999	5.48	5.73	5.44	5.61
1859	NASDAQ	ROST	Mon, Oct 4, 1999	5.19	5.61	5.17	5.48
1858	NASDAQ	ROST	Fri, Oct 1, 1999	5.03	5.30	5.00	5.16
1857	NASDAQ	ROST	Thu, Sep 30, 1999	5.08	5.34	5.00	5.03
1856	NASDAQ	ROST	Wed, Sep 29, 1999	4.98	5.17	4.97	5.06
1855	NASDAQ	ROST	Tue, Sep 28, 1999	5.02	5.09	4.98	5.02
1854	NASDAQ	ROST	Mon, Sep 27, 1999	4.88	5.14	4.88	5.06
1853	NASDAQ	ROST	Fri, Sep 24, 1999	4.88	4.94	4.84	4.86
1852	NASDAQ	ROST	Thu, Sep 23, 1999	5.03	5.09	4.69	4.72
1851	NASDAQ	ROST	Wed, Sep 22, 1999	4.70	4.86	4.69	4.80
1850	NASDAQ	ROST	Tue, Sep 21, 1999	4.92	4.98	4.58	4.65
1849	NASDAQ	ROST	Mon, Sep 20, 1999	5.02	5.06	4.92	4.92
1848	NASDAQ	ROST	Fri, Sep 17, 1999	5.06	5.09	4.96	5.01
1847	NASDAQ	ROST	Thu, Sep 16, 1999	5.10	5.13	4.96	5.00
1846	NASDAQ	ROST	Wed, Sep 15, 1999	5.22	5.24	5.09	5.11
1845	NASDAQ	ROST	Tue, Sep 14, 1999	5.13	5.33	5.09	5.18
1844	NASDAQ	ROST	Mon, Sep 13, 1999	5.11	5.19	5.08	5.11
1843	NASDAQ	ROST	Fri, Sep 10, 1999	5.16	5.19	5.08	5.12
1842	NASDAQ	ROST	Thu, Sep 9, 1999	5.06	5.17	5.05	5.13
1841	NASDAQ	ROST	Wed, Sep 8, 1999	5.11	5.11	5.03	5.06
1840	NASDAQ	ROST	Tue, Sep 7, 1999	5.17	5.19	5.09	5.11
1839	NASDAQ	ROST	Fri, Sep 3, 1999	5.17	5.20	5.16	5.19
1838	NASDAQ	ROST	Thu, Sep 2, 1999	5.17	5.27	4.88	5.09
1837	NASDAQ	ROST	Wed, Sep 1, 1999	5.21	5.25	5.16	5.19
1836	NASDAQ	ROST	Tue, Aug 31, 1999	5.24	5.27	5.20	5.20
1835	NASDAQ	ROST	Mon, Aug 30, 1999	5.29	5.30	5.18	5.18
1834	NASDAQ	ROST	Fri, Aug 27, 1999	5.39	5.41	5.22	5.23
1833	NASDAQ	ROST	Thu, Aug 26, 1999	5.31	5.33	5.27	5.29
1832	NASDAQ	ROST	Wed, Aug 25, 1999	5.27	5.36	5.25	5.30
1831	NASDAQ	ROST	Tue, Aug 24, 1999	5.36	5.36	5.14	5.28
1830	NASDAQ	ROST	Mon, Aug 23, 1999	5.38	5.38	5.31	5.35
1829	NASDAQ	ROST	Fri, Aug 20, 1999	5.34	5.34	5.29	5.34
1828	NASDAQ	ROST	Thu, Aug 19, 1999	5.39	5.39	5.27	5.32
1827	NASDAQ	ROST	Wed, Aug 18, 1999	5.27	5.51	5.20	5.38
1826	NASDAQ	ROST	Tue, Aug 17, 1999	5.34	5.36	5.22	5.25
1825	NASDAQ	ROST	Mon, Aug 16, 1999	5.39	5.41	5.27	5.31
1824	NASDAQ	ROST	Fri, Aug 13, 1999	5.41	5.49	5.38	5.39
1823	NASDAQ	ROST	Thu, Aug 12, 1999	5.41	5.55	5.34	5.38
1822	NASDAQ	ROST	Wed, Aug 11, 1999	5.27	5.51	5.23	5.41
1821	NASDAQ	ROST	Tue, Aug 10, 1999	5.37	5.41	5.17	5.24
1820	NASDAQ	ROST	Mon, Aug 9, 1999	5.58	5.58	5.38	5.42
1819	NASDAQ	ROST	Fri, Aug 6, 1999	5.62	5.64	5.53	5.57
1818	NASDAQ	ROST	Thu, Aug 5, 1999	5.80	5.85	5.61	5.64
1817	NASDAQ	ROST	Wed, Aug 4, 1999	5.88	5.91	5.69	5.70
1816	NASDAQ	ROST	Tue, Aug 3, 1999	5.95	6.04	5.84	5.86
1815	NASDAQ	ROST	Mon, Aug 2, 1999	6.00	6.08	5.91	6.00
1814	NASDAQ	ROST	Fri, Jul 30, 1999	6.02	6.08	5.97	6.02
1813	NASDAQ	ROST	Thu, Jul 29, 1999	6.11	6.11	5.98	6.01
1812	NASDAQ	ROST	Wed, Jul 28, 1999	6.16	6.16	6.09	6.16
1811	NASDAQ	ROST	Tue, Jul 27, 1999	6.12	6.23	6.07	6.16
1810	NASDAQ	ROST	Mon, Jul 26, 1999	6.22	6.23	6.05	6.09
1809	NASDAQ	ROST	Fri, Jul 23, 1999	6.38	6.39	6.23	6.23
1808	NASDAQ	ROST	Thu, Jul 22, 1999	6.40	6.41	6.28	6.35
1807	NASDAQ	ROST	Wed, Jul 21, 1999	6.26	6.50	6.25	6.50
1806	NASDAQ	ROST	Tue, Jul 20, 1999	6.34	6.38	6.23	6.23
1805	NASDAQ	ROST	Mon, Jul 19, 1999	6.47	6.53	6.34	6.34
1804	NASDAQ	ROST	Fri, Jul 16, 1999	6.39	6.50	6.38	6.50
1803	NASDAQ	ROST	Thu, Jul 15, 1999	6.41	6.47	6.36	6.46
1802	NASDAQ	ROST	Wed, Jul 14, 1999	6.30	6.39	6.30	6.38
1801	NASDAQ	ROST	Tue, Jul 13, 1999	6.18	6.31	6.16	6.29
1800	NASDAQ	ROST	Mon, Jul 12, 1999	6.28	6.31	6.20	6.20
1799	NASDAQ	ROST	Fri, Jul 9, 1999	6.38	6.41	6.14	6.25
1798	NASDAQ	ROST	Thu, Jul 8, 1999	6.33	6.38	6.28	6.37
1797	NASDAQ	ROST	Wed, Jul 7, 1999	6.41	6.45	6.23	6.27
1796	NASDAQ	ROST	Tue, Jul 6, 1999	6.38	6.41	6.31	6.39
1795	NASDAQ	ROST	Fri, Jul 2, 1999	6.45	6.49	6.29	6.30
1794	NASDAQ	ROST	Thu, Jul 1, 1999	6.30	6.52	6.22	6.49
1793	NASDAQ	ROST	Wed, Jun 30, 1999	6.26	6.36	6.13	6.30
1792	NASDAQ	ROST	Tue, Jun 29, 1999	6.19	6.23	6.06	6.23
1791	NASDAQ	ROST	Mon, Jun 28, 1999	6.02	6.23	6.02	6.22
1790	NASDAQ	ROST	Fri, Jun 25, 1999	6.06	6.09	6.00	6.05
1789	NASDAQ	ROST	Thu, Jun 24, 1999	6.02	6.09	5.98	6.04
1788	NASDAQ	ROST	Wed, Jun 23, 1999	5.92	6.02	5.91	6.00
1787	NASDAQ	ROST	Tue, Jun 22, 1999	5.92	5.96	5.81	5.92
1786	NASDAQ	ROST	Mon, Jun 21, 1999	6.00	6.00	5.86	5.91
1785	NASDAQ	ROST	Fri, Jun 18, 1999	5.80	5.99	5.76	5.97
1784	NASDAQ	ROST	Thu, Jun 17, 1999	5.81	6.04	5.75	5.92
1783	NASDAQ	ROST	Wed, Jun 16, 1999	5.76	5.81	5.70	5.80
1782	NASDAQ	ROST	Tue, Jun 15, 1999	5.50	5.72	5.48	5.70
1781	NASDAQ	ROST	Mon, Jun 14, 1999	5.56	5.61	5.52	5.53
1780	NASDAQ	ROST	Fri, Jun 11, 1999	5.60	5.73	5.52	5.52
1779	NASDAQ	ROST	Thu, Jun 10, 1999	5.72	5.72	5.50	5.52
1778	NASDAQ	ROST	Wed, Jun 9, 1999	5.70	5.77	5.69	5.71
1777	NASDAQ	ROST	Tue, Jun 8, 1999	5.80	5.81	5.69	5.70
1776	NASDAQ	ROST	Mon, Jun 7, 1999	5.89	5.89	5.77	5.81
1775	NASDAQ	ROST	Fri, Jun 4, 1999	5.88	5.92	5.80	5.84
1774	NASDAQ	ROST	Thu, Jun 3, 1999	5.82	6.06	5.81	5.91
1773	NASDAQ	ROST	Wed, Jun 2, 1999	5.63	5.80	5.59	5.73
1772	NASDAQ	ROST	Tue, Jun 1, 1999	5.70	5.70	5.56	5.59
1771	NASDAQ	ROST	Fri, May 28, 1999	5.77	5.77	5.69	5.74
1770	NASDAQ	ROST	Thu, May 27, 1999	5.63	5.84	5.63	5.75
1769	NASDAQ	ROST	Wed, May 26, 1999	5.88	5.94	5.57	5.64
1768	NASDAQ	ROST	Tue, May 25, 1999	5.95	6.02	5.88	5.88
1767	NASDAQ	ROST	Mon, May 24, 1999	6.08	6.08	5.95	5.98
1766	NASDAQ	ROST	Fri, May 21, 1999	6.11	6.13	6.02	6.03
1765	NASDAQ	ROST	Thu, May 20, 1999	6.16	6.16	5.97	6.10
1764	NASDAQ	ROST	Wed, May 19, 1999	6.11	6.31	6.07	6.11
1763	NASDAQ	ROST	Tue, May 18, 1999	6.14	6.22	6.09	6.11
1762	NASDAQ	ROST	Mon, May 17, 1999	6.11	6.16	6.08	6.11
1761	NASDAQ	ROST	Fri, May 14, 1999	6.17	6.19	6.06	6.08
1760	NASDAQ	ROST	Thu, May 13, 1999	6.17	6.27	6.11	6.21
1759	NASDAQ	ROST	Wed, May 12, 1999	5.97	6.16	5.88	6.16
1758	NASDAQ	ROST	Tue, May 11, 1999	5.83	5.97	5.78	5.95
1757	NASDAQ	ROST	Mon, May 10, 1999	5.80	5.91	5.74	5.78
1756	NASDAQ	ROST	Fri, May 7, 1999	5.80	5.85	5.73	5.80
1755	NASDAQ	ROST	Thu, May 6, 1999	5.91	5.98	5.75	5.80
1754	NASDAQ	ROST	Wed, May 5, 1999	6.03	6.03	5.80	5.89
1753	NASDAQ	ROST	Tue, May 4, 1999	5.96	6.08	5.95	6.00
1752	NASDAQ	ROST	Mon, May 3, 1999	5.77	5.98	5.77	5.95
1751	NASDAQ	ROST	Fri, Apr 30, 1999	5.66	5.74	5.64	5.74
1750	NASDAQ	ROST	Thu, Apr 29, 1999	5.69	5.69	5.58	5.65
1749	NASDAQ	ROST	Wed, Apr 28, 1999	5.70	5.72	5.56	5.59
1748	NASDAQ	ROST	Tue, Apr 27, 1999	5.63	5.72	5.55	5.67
1747	NASDAQ	ROST	Mon, Apr 26, 1999	5.48	5.55	5.41	5.52
1746	NASDAQ	ROST	Fri, Apr 23, 1999	5.39	5.46	5.37	5.46
1745	NASDAQ	ROST	Thu, Apr 22, 1999	5.56	5.58	5.36	5.42
1744	NASDAQ	ROST	Wed, Apr 21, 1999	5.36	5.67	5.36	5.53
1743	NASDAQ	ROST	Tue, Apr 20, 1999	5.25	5.38	5.25	5.36
1742	NASDAQ	ROST	Mon, Apr 19, 1999	5.41	5.42	5.17	5.25
1741	NASDAQ	ROST	Fri, Apr 16, 1999	5.38	5.45	5.34	5.38
1740	NASDAQ	ROST	Thu, Apr 15, 1999	5.41	5.48	5.31	5.35
1739	NASDAQ	ROST	Wed, Apr 14, 1999	5.41	5.47	5.41	5.41
1738	NASDAQ	ROST	Tue, Apr 13, 1999	5.52	5.53	5.39	5.41
1737	NASDAQ	ROST	Mon, Apr 12, 1999	5.50	5.53	5.39	5.50
1736	NASDAQ	ROST	Fri, Apr 9, 1999	5.35	5.61	5.35	5.55
1735	NASDAQ	ROST	Thu, Apr 8, 1999	5.55	5.56	5.35	5.36
1734	NASDAQ	ROST	Wed, Apr 7, 1999	5.50	5.69	5.45	5.50
1733	NASDAQ	ROST	Tue, Apr 6, 1999	5.27	5.50	5.23	5.47
1732	NASDAQ	ROST	Mon, Apr 5, 1999	5.47	5.51	5.16	5.28
1731	NASDAQ	ROST	Thu, Apr 1, 1999	5.52	5.52	5.41	5.48
1730	NASDAQ	ROST	Wed, Mar 31, 1999	5.34	5.54	5.30	5.48
1729	NASDAQ	ROST	Tue, Mar 30, 1999	5.48	5.48	5.28	5.36
1728	NASDAQ	ROST	Mon, Mar 29, 1999	5.30	5.53	5.22	5.44
1727	NASDAQ	ROST	Fri, Mar 26, 1999	5.30	5.33	5.20	5.24
1726	NASDAQ	ROST	Thu, Mar 25, 1999	5.22	5.31	5.15	5.30
1725	NASDAQ	ROST	Wed, Mar 24, 1999	5.03	5.19	5.03	5.17
1724	NASDAQ	ROST	Tue, Mar 23, 1999	5.07	5.16	5.04	5.04
1723	NASDAQ	ROST	Mon, Mar 22, 1999	5.32	5.33	4.92	5.07
1722	NASDAQ	ROST	Fri, Mar 19, 1999	5.44	5.44	5.34	5.34
1721	NASDAQ	ROST	Thu, Mar 18, 1999	5.44	5.44	5.28	5.39
1720	NASDAQ	ROST	Wed, Mar 17, 1999	5.58	5.61	5.37	5.41
1719	NASDAQ	ROST	Tue, Mar 16, 1999	5.78	5.86	5.52	5.57
1718	NASDAQ	ROST	Mon, Mar 15, 1999	5.67	5.88	5.65	5.77
1717	NASDAQ	ROST	Fri, Mar 12, 1999	5.69	5.71	5.64	5.68
1716	NASDAQ	ROST	Thu, Mar 11, 1999	5.70	5.70	5.64	5.66
1715	NASDAQ	ROST	Wed, Mar 10, 1999	5.70	5.75	5.64	5.70
1714	NASDAQ	ROST	Tue, Mar 9, 1999	5.81	5.82	5.70	5.73
1713	NASDAQ	ROST	Mon, Mar 8, 1999	5.78	5.86	5.75	5.84
1712	NASDAQ	ROST	Fri, Mar 5, 1999	5.95	6.00	5.76	5.77
1711	NASDAQ	ROST	Thu, Mar 4, 1999	5.81	5.98	5.78	5.98
1710	NASDAQ	ROST	Wed, Mar 3, 1999	5.59	5.92	5.55	5.73
1709	NASDAQ	ROST	Tue, Mar 2, 1999	5.63	5.75	5.53	5.57
1708	NASDAQ	ROST	Mon, Mar 1, 1999	5.72	5.72	5.58	5.64
1707	NASDAQ	ROST	Fri, Feb 26, 1999	5.55	5.86	5.52	5.72
1706	NASDAQ	ROST	Thu, Feb 25, 1999	5.61	5.63	5.37	5.48
1705	NASDAQ	ROST	Wed, Feb 24, 1999	5.67	5.77	5.61	5.63
1704	NASDAQ	ROST	Tue, Feb 23, 1999	5.56	5.72	5.53	5.63
1703	NASDAQ	ROST	Mon, Feb 22, 1999	5.62	5.66	5.55	5.63
1702	NASDAQ	ROST	Fri, Feb 19, 1999	5.56	5.68	5.55	5.63
1701	NASDAQ	ROST	Thu, Feb 18, 1999	5.39	5.63	5.39	5.55
1700	NASDAQ	ROST	Wed, Feb 17, 1999	5.36	5.41	5.31	5.37
1699	NASDAQ	ROST	Tue, Feb 16, 1999	5.36	5.41	5.34	5.35
1698	NASDAQ	ROST	Fri, Feb 12, 1999	5.31	5.36	5.25	5.28
1697	NASDAQ	ROST	Thu, Feb 11, 1999	5.16	5.39	5.14	5.31
1696	NASDAQ	ROST	Wed, Feb 10, 1999	5.19	5.19	5.09	5.14
1695	NASDAQ	ROST	Tue, Feb 9, 1999	5.47	5.47	5.20	5.23
1694	NASDAQ	ROST	Mon, Feb 8, 1999	5.42	5.45	5.25	5.43
1693	NASDAQ	ROST	Fri, Feb 5, 1999	5.38	5.48	5.30	5.38
1692	NASDAQ	ROST	Thu, Feb 4, 1999	5.19	5.45	5.19	5.31
1691	NASDAQ	ROST	Wed, Feb 3, 1999	5.09	5.22	5.03	5.13
1690	NASDAQ	ROST	Tue, Feb 2, 1999	5.03	5.07	4.97	5.07
1689	NASDAQ	ROST	Mon, Feb 1, 1999	5.00	5.08	4.98	5.05
1688	NASDAQ	ROST	Fri, Jan 29, 1999	5.00	5.13	4.92	4.94
1687	NASDAQ	ROST	Thu, Jan 28, 1999	4.88	4.99	4.81	4.97
1686	NASDAQ	ROST	Wed, Jan 27, 1999	4.97	4.98	4.77	4.80
1685	NASDAQ	ROST	Tue, Jan 26, 1999	4.88	4.95	4.80	4.92
1684	NASDAQ	ROST	Mon, Jan 25, 1999	4.81	4.88	4.75	4.81
1683	NASDAQ	ROST	Fri, Jan 22, 1999	4.58	4.78	4.55	4.76
1682	NASDAQ	ROST	Thu, Jan 21, 1999	4.61	4.66	4.58	4.65
1681	NASDAQ	ROST	Wed, Jan 20, 1999	4.73	4.75	4.61	4.70
1680	NASDAQ	ROST	Tue, Jan 19, 1999	4.64	4.80	4.59	4.75
1679	NASDAQ	ROST	Fri, Jan 15, 1999	4.66	4.72	4.52	4.62
1678	NASDAQ	ROST	Thu, Jan 14, 1999	4.75	4.77	4.56	4.63
1677	NASDAQ	ROST	Wed, Jan 13, 1999	4.70	4.87	4.64	4.73
1676	NASDAQ	ROST	Tue, Jan 12, 1999	4.88	4.88	4.67	4.84
1675	NASDAQ	ROST	Mon, Jan 11, 1999	4.83	4.88	4.67	4.86
1674	NASDAQ	ROST	Fri, Jan 8, 1999	4.83	4.91	4.83	4.88
1673	NASDAQ	ROST	Thu, Jan 7, 1999	5.02	5.06	4.80	4.83
1672	NASDAQ	ROST	Wed, Jan 6, 1999	4.95	5.13	4.94	5.09
1671	NASDAQ	ROST	Tue, Jan 5, 1999	4.77	4.95	4.75	4.94
1670	NASDAQ	ROST	Mon, Jan 4, 1999	4.95	4.95	4.70	4.80
1669	NASDAQ	ROST	Thu, Dec 31, 1998	4.63	4.98	4.63	4.92
1668	NASDAQ	ROST	Wed, Dec 30, 1998	4.45	4.66	4.45	4.65
1667	NASDAQ	ROST	Tue, Dec 29, 1998	4.33	4.48	4.32	4.47
1666	NASDAQ	ROST	Mon, Dec 28, 1998	4.44	4.48	4.29	4.34
1665	NASDAQ	ROST	Thu, Dec 24, 1998	4.30	4.44	4.27	4.42
1664	NASDAQ	ROST	Wed, Dec 23, 1998	4.14	4.33	4.13	4.27
1663	NASDAQ	ROST	Tue, Dec 22, 1998	4.42	4.42	4.13	4.14
1662	NASDAQ	ROST	Mon, Dec 21, 1998	4.13	4.45	4.13	4.43
1661	NASDAQ	ROST	Fri, Dec 18, 1998	4.22	4.25	4.13	4.13
1660	NASDAQ	ROST	Thu, Dec 17, 1998	4.03	4.27	4.03	4.20
1659	NASDAQ	ROST	Wed, Dec 16, 1998	4.05	4.08	3.97	4.02
1658	NASDAQ	ROST	Tue, Dec 15, 1998	4.16	4.31	3.95	4.01
1657	NASDAQ	ROST	Mon, Dec 14, 1998	4.34	4.41	4.12	4.13
1656	NASDAQ	ROST	Fri, Dec 11, 1998	4.50	4.50	4.38	4.38
1655	NASDAQ	ROST	Thu, Dec 10, 1998	4.50	4.50	4.43	4.48
1654	NASDAQ	ROST	Wed, Dec 9, 1998	4.50	4.53	4.42	4.48
1653	NASDAQ	ROST	Tue, Dec 8, 1998	4.47	4.53	4.42	4.52
1652	NASDAQ	ROST	Mon, Dec 7, 1998	4.48	4.48	4.36	4.45
1651	NASDAQ	ROST	Fri, Dec 4, 1998	4.55	4.58	4.41	4.48
1650	NASDAQ	ROST	Thu, Dec 3, 1998	4.63	4.72	4.54	4.54
1649	NASDAQ	ROST	Wed, Dec 2, 1998	4.45	4.63	4.45	4.56
1648	NASDAQ	ROST	Tue, Dec 1, 1998	4.47	4.53	4.41	4.52
1647	NASDAQ	ROST	Mon, Nov 30, 1998	4.48	4.62	4.42	4.55
1646	NASDAQ	ROST	Fri, Nov 27, 1998	4.44	4.47	4.42	4.46
1645	NASDAQ	ROST	Wed, Nov 25, 1998	4.38	4.47	4.38	4.45
1644	NASDAQ	ROST	Tue, Nov 24, 1998	4.41	4.42	4.31	4.41
1643	NASDAQ	ROST	Mon, Nov 23, 1998	4.28	4.48	4.27	4.41
1642	NASDAQ	ROST	Fri, Nov 20, 1998	4.19	4.27	4.13	4.26
1641	NASDAQ	ROST	Thu, Nov 19, 1998	4.21	4.26	4.13	4.16
1640	NASDAQ	ROST	Wed, Nov 18, 1998	3.97	4.26	3.95	4.19
1639	NASDAQ	ROST	Tue, Nov 17, 1998	4.05	4.07	3.90	3.98
1638	NASDAQ	ROST	Mon, Nov 16, 1998	4.19	4.21	4.02	4.09
1637	NASDAQ	ROST	Fri, Nov 13, 1998	4.23	4.25	4.07	4.07
1636	NASDAQ	ROST	Thu, Nov 12, 1998	4.25	4.29	4.11	4.20
1635	NASDAQ	ROST	Wed, Nov 11, 1998	4.25	4.35	4.23	4.25
1634	NASDAQ	ROST	Tue, Nov 10, 1998	4.25	4.34	4.16	4.25
1633	NASDAQ	ROST	Mon, Nov 9, 1998	4.19	4.27	4.14	4.27
1632	NASDAQ	ROST	Fri, Nov 6, 1998	4.00	4.23	3.98	4.16
1631	NASDAQ	ROST	Thu, Nov 5, 1998	4.39	4.42	3.97	4.00
1630	NASDAQ	ROST	Wed, Nov 4, 1998	4.48	4.50	4.31	4.45
1629	NASDAQ	ROST	Tue, Nov 3, 1998	4.38	4.48	4.32	4.42
1628	NASDAQ	ROST	Mon, Nov 2, 1998	4.09	4.59	4.06	4.38
1627	NASDAQ	ROST	Fri, Oct 30, 1998	4.42	4.45	4.06	4.06
1626	NASDAQ	ROST	Thu, Oct 29, 1998	4.37	4.45	4.28	4.43
1625	NASDAQ	ROST	Wed, Oct 28, 1998	4.27	4.38	4.22	4.37
1624	NASDAQ	ROST	Tue, Oct 27, 1998	4.47	4.52	4.25	4.31
1623	NASDAQ	ROST	Mon, Oct 26, 1998	4.36	4.45	4.20	4.45
1622	NASDAQ	ROST	Fri, Oct 23, 1998	4.45	4.53	4.34	4.41
1621	NASDAQ	ROST	Thu, Oct 22, 1998	4.44	4.53	4.30	4.47
1620	NASDAQ	ROST	Wed, Oct 21, 1998	4.28	4.45	4.11	4.38
1619	NASDAQ	ROST	Tue, Oct 20, 1998	4.19	4.33	4.13	4.28
1618	NASDAQ	ROST	Mon, Oct 19, 1998	4.05	4.60	3.98	4.13
1617	NASDAQ	ROST	Fri, Oct 16, 1998	4.05	4.17	3.98	4.06
1616	NASDAQ	ROST	Thu, Oct 15, 1998	3.61	4.23	3.58	4.13
1615	NASDAQ	ROST	Wed, Oct 14, 1998	3.27	3.70	3.22	3.69
1614	NASDAQ	ROST	Tue, Oct 13, 1998	3.41	3.42	3.25	3.29
1613	NASDAQ	ROST	Mon, Oct 12, 1998	3.30	3.56	3.30	3.41
1612	NASDAQ	ROST	Fri, Oct 9, 1998	3.14	3.25	3.10	3.17
1611	NASDAQ	ROST	Thu, Oct 8, 1998	2.98	3.13	2.91	3.05
1610	NASDAQ	ROST	Wed, Oct 7, 1998	3.36	3.36	2.98	3.09
1609	NASDAQ	ROST	Tue, Oct 6, 1998	3.22	3.42	3.19	3.34
1608	NASDAQ	ROST	Mon, Oct 5, 1998	3.17	3.25	3.13	3.17
1607	NASDAQ	ROST	Fri, Oct 2, 1998	3.16	3.45	3.13	3.23
1606	NASDAQ	ROST	Thu, Oct 1, 1998	3.50	3.63	3.06	3.14
1605	NASDAQ	ROST	Wed, Sep 30, 1998	3.86	3.89	3.54	3.58
1604	NASDAQ	ROST	Tue, Sep 29, 1998	3.95	4.00	3.83	3.88
1603	NASDAQ	ROST	Mon, Sep 28, 1998	4.00	4.02	3.95	3.97
1602	NASDAQ	ROST	Fri, Sep 25, 1998	4.28	4.28	3.95	4.02
1601	NASDAQ	ROST	Thu, Sep 24, 1998	4.38	4.41	4.19	4.23
1600	NASDAQ	ROST	Wed, Sep 23, 1998	4.67	4.67	4.27	4.38
1599	NASDAQ	ROST	Tue, Sep 22, 1998	4.58	4.70	4.51	4.64
1598	NASDAQ	ROST	Mon, Sep 21, 1998	4.55	4.58	4.34	4.53
1597	NASDAQ	ROST	Fri, Sep 18, 1998	4.64	4.68	4.59	4.60
1596	NASDAQ	ROST	Thu, Sep 17, 1998	4.59	4.66	4.44	4.63
1595	NASDAQ	ROST	Wed, Sep 16, 1998	4.66	4.73	4.56	4.72
1594	NASDAQ	ROST	Tue, Sep 15, 1998	4.56	4.72	4.50	4.61
1593	NASDAQ	ROST	Mon, Sep 14, 1998	4.41	4.63	4.38	4.50
1592	NASDAQ	ROST	Fri, Sep 11, 1998	4.23	4.39	4.23	4.38
1591	NASDAQ	ROST	Thu, Sep 10, 1998	4.35	4.38	4.19	4.25
1590	NASDAQ	ROST	Wed, Sep 9, 1998	4.42	4.45	4.34	4.37
1589	NASDAQ	ROST	Tue, Sep 8, 1998	4.28	4.44	4.22	4.38
1588	NASDAQ	ROST	Fri, Sep 4, 1998	4.38	4.38	4.00	4.18
1587	NASDAQ	ROST	Thu, Sep 3, 1998	4.42	4.46	4.31	4.31
1586	NASDAQ	ROST	Wed, Sep 2, 1998	4.53	4.58	4.42	4.44
1585	NASDAQ	ROST	Tue, Sep 1, 1998	4.58	4.64	4.30	4.52
1584	NASDAQ	ROST	Mon, Aug 31, 1998	4.83	4.94	4.50	4.55
1583	NASDAQ	ROST	Fri, Aug 28, 1998	5.19	5.20	4.70	4.84
1582	NASDAQ	ROST	Thu, Aug 27, 1998	5.17	5.28	5.08	5.20
1581	NASDAQ	ROST	Wed, Aug 26, 1998	5.44	5.45	5.30	5.35
1580	NASDAQ	ROST	Tue, Aug 25, 1998	5.41	5.57	5.41	5.50
1579	NASDAQ	ROST	Mon, Aug 24, 1998	5.52	5.59	5.38	5.42
1578	NASDAQ	ROST	Fri, Aug 21, 1998	5.38	5.48	5.09	5.45
1577	NASDAQ	ROST	Thu, Aug 20, 1998	5.25	5.44	5.19	5.38
1576	NASDAQ	ROST	Wed, Aug 19, 1998	5.50	5.55	5.22	5.22
1575	NASDAQ	ROST	Tue, Aug 18, 1998	5.31	5.56	5.25	5.50
1574	NASDAQ	ROST	Mon, Aug 17, 1998	5.03	5.27	4.95	5.22
1573	NASDAQ	ROST	Fri, Aug 14, 1998	5.19	5.31	5.02	5.13
1572	NASDAQ	ROST	Thu, Aug 13, 1998	5.33	5.33	5.06	5.14
1571	NASDAQ	ROST	Wed, Aug 12, 1998	5.11	5.33	5.09	5.30
1570	NASDAQ	ROST	Tue, Aug 11, 1998	5.05	5.13	4.94	5.05
1569	NASDAQ	ROST	Mon, Aug 10, 1998	5.14	5.19	5.08	5.12
1568	NASDAQ	ROST	Fri, Aug 7, 1998	5.06	5.19	5.03	5.09
1567	NASDAQ	ROST	Thu, Aug 6, 1998	5.02	5.08	4.91	5.02
1566	NASDAQ	ROST	Wed, Aug 5, 1998	4.95	5.00	4.53	4.97
1565	NASDAQ	ROST	Tue, Aug 4, 1998	5.16	5.17	4.86	4.97
1564	NASDAQ	ROST	Mon, Aug 3, 1998	5.30	5.30	5.06	5.14
1563	NASDAQ	ROST	Fri, Jul 31, 1998	5.47	5.47	5.25	5.26
1562	NASDAQ	ROST	Thu, Jul 30, 1998	5.38	5.53	5.36	5.47
1561	NASDAQ	ROST	Wed, Jul 29, 1998	5.53	5.53	5.20	5.31
1560	NASDAQ	ROST	Tue, Jul 28, 1998	5.54	5.58	5.42	5.43
1559	NASDAQ	ROST	Mon, Jul 27, 1998	5.61	5.63	5.53	5.56
1558	NASDAQ	ROST	Fri, Jul 24, 1998	5.77	5.77	5.69	5.75
1557	NASDAQ	ROST	Thu, Jul 23, 1998	6.14	6.14	5.52	5.75
1556	NASDAQ	ROST	Wed, Jul 22, 1998	6.17	6.18	6.06	6.12
1555	NASDAQ	ROST	Tue, Jul 21, 1998	6.19	6.25	6.13	6.18
1554	NASDAQ	ROST	Mon, Jul 20, 1998	6.16	6.22	6.06	6.21
1553	NASDAQ	ROST	Fri, Jul 17, 1998	6.05	6.23	5.98	6.13
1552	NASDAQ	ROST	Thu, Jul 16, 1998	5.98	6.11	5.86	5.98
1551	NASDAQ	ROST	Wed, Jul 15, 1998	5.81	6.09	5.81	5.98
1550	NASDAQ	ROST	Tue, Jul 14, 1998	5.70	5.89	5.70	5.86
1549	NASDAQ	ROST	Mon, Jul 13, 1998	5.78	5.78	5.69	5.73
1548	NASDAQ	ROST	Fri, Jul 10, 1998	5.63	5.80	5.63	5.73
1547	NASDAQ	ROST	Thu, Jul 9, 1998	5.63	5.66	5.30	5.53
1546	NASDAQ	ROST	Wed, Jul 8, 1998	5.69	5.69	5.59	5.63
1545	NASDAQ	ROST	Tue, Jul 7, 1998	5.61	5.70	5.61	5.67
1544	NASDAQ	ROST	Mon, Jul 6, 1998	5.56	5.67	5.55	5.63
1543	NASDAQ	ROST	Thu, Jul 2, 1998	5.50	5.55	5.45	5.52
1542	NASDAQ	ROST	Wed, Jul 1, 1998	5.41	5.53	5.38	5.48
1541	NASDAQ	ROST	Tue, Jun 30, 1998	5.39	5.41	5.33	5.38
1540	NASDAQ	ROST	Mon, Jun 29, 1998	5.16	5.44	5.16	5.38
1539	NASDAQ	ROST	Fri, Jun 26, 1998	5.09	5.16	5.09	5.16
1538	NASDAQ	ROST	Thu, Jun 25, 1998	5.17	5.23	4.96	5.09
1537	NASDAQ	ROST	Wed, Jun 24, 1998	5.11	5.17	5.02	5.13
1536	NASDAQ	ROST	Tue, Jun 23, 1998	5.16	5.16	5.08	5.13
1535	NASDAQ	ROST	Mon, Jun 22, 1998	5.09	5.16	5.06	5.16
1534	NASDAQ	ROST	Fri, Jun 19, 1998	5.16	5.16	5.09	5.10
1533	NASDAQ	ROST	Thu, Jun 18, 1998	5.25	5.25	5.08	5.14
1532	NASDAQ	ROST	Wed, Jun 17, 1998	5.05	5.27	5.02	5.23
1531	NASDAQ	ROST	Tue, Jun 16, 1998	5.28	5.28	4.94	5.05
1530	NASDAQ	ROST	Mon, Jun 15, 1998	5.33	5.33	5.20	5.22
1529	NASDAQ	ROST	Fri, Jun 12, 1998	5.53	5.53	5.30	5.37
1528	NASDAQ	ROST	Thu, Jun 11, 1998	5.55	5.57	5.48	5.57
1527	NASDAQ	ROST	Wed, Jun 10, 1998	5.44	5.69	5.44	5.56
1526	NASDAQ	ROST	Tue, Jun 9, 1998	5.30	5.52	5.30	5.48
1525	NASDAQ	ROST	Mon, Jun 8, 1998	5.14	5.38	5.13	5.32
1524	NASDAQ	ROST	Fri, Jun 5, 1998	5.17	5.17	5.09	5.14
1523	NASDAQ	ROST	Thu, Jun 4, 1998	5.38	5.38	5.14	5.16
1522	NASDAQ	ROST	Wed, Jun 3, 1998	5.56	5.56	5.36	5.36
1521	NASDAQ	ROST	Tue, Jun 2, 1998	5.56	5.62	5.50	5.56
1520	NASDAQ	ROST	Mon, Jun 1, 1998	5.59	5.67	5.52	5.58
1519	NASDAQ	ROST	Fri, May 29, 1998	5.54	5.61	5.50	5.52
1518	NASDAQ	ROST	Thu, May 28, 1998	5.34	5.58	5.34	5.54
1517	NASDAQ	ROST	Wed, May 27, 1998	5.30	5.36	5.19	5.36
1516	NASDAQ	ROST	Tue, May 26, 1998	5.34	5.34	5.25	5.31
1515	NASDAQ	ROST	Fri, May 22, 1998	5.16	5.34	5.16	5.32
1514	NASDAQ	ROST	Thu, May 21, 1998	5.22	5.25	5.14	5.16
1513	NASDAQ	ROST	Wed, May 20, 1998	5.31	5.31	5.20	5.22
1512	NASDAQ	ROST	Tue, May 19, 1998	5.22	5.38	5.19	5.35
1511	NASDAQ	ROST	Mon, May 18, 1998	5.19	5.30	5.17	5.20
1510	NASDAQ	ROST	Fri, May 15, 1998	5.48	5.52	5.13	5.15
1509	NASDAQ	ROST	Thu, May 14, 1998	5.48	5.52	5.47	5.48
1508	NASDAQ	ROST	Wed, May 13, 1998	5.67	5.69	5.48	5.49
1507	NASDAQ	ROST	Tue, May 12, 1998	5.48	5.66	5.25	5.63
1506	NASDAQ	ROST	Mon, May 11, 1998	5.63	5.63	5.42	5.49
1505	NASDAQ	ROST	Fri, May 8, 1998	5.67	5.75	5.61	5.63
1504	NASDAQ	ROST	Thu, May 7, 1998	5.84	5.84	5.67	5.67
1503	NASDAQ	ROST	Wed, May 6, 1998	5.81	5.83	5.72	5.81
1502	NASDAQ	ROST	Tue, May 5, 1998	5.84	5.86	5.70	5.75
1501	NASDAQ	ROST	Mon, May 4, 1998	5.84	5.89	5.81	5.84
1500	NASDAQ	ROST	Fri, May 1, 1998	5.80	5.84	5.78	5.81
1499	NASDAQ	ROST	Thu, Apr 30, 1998	5.97	5.97	5.78	5.79
1498	NASDAQ	ROST	Wed, Apr 29, 1998	5.84	5.98	5.77	5.91
1497	NASDAQ	ROST	Tue, Apr 28, 1998	5.77	5.84	5.67	5.84
1496	NASDAQ	ROST	Mon, Apr 27, 1998	5.92	5.97	5.58	5.70
1495	NASDAQ	ROST	Fri, Apr 24, 1998	6.03	6.08	5.97	6.04
1494	NASDAQ	ROST	Thu, Apr 23, 1998	6.00	6.06	5.97	5.99
1493	NASDAQ	ROST	Wed, Apr 22, 1998	5.94	6.00	5.94	5.96
1492	NASDAQ	ROST	Tue, Apr 21, 1998	5.88	6.00	5.81	5.97
1491	NASDAQ	ROST	Mon, Apr 20, 1998	5.72	5.91	5.72	5.88
1490	NASDAQ	ROST	Fri, Apr 17, 1998	5.58	5.77	5.56	5.75
1489	NASDAQ	ROST	Thu, Apr 16, 1998	5.47	5.67	5.44	5.59
1488	NASDAQ	ROST	Wed, Apr 15, 1998	5.61	5.61	5.48	5.54
1487	NASDAQ	ROST	Tue, Apr 14, 1998	5.63	5.69	5.57	5.61
1486	NASDAQ	ROST	Mon, Apr 13, 1998	5.63	5.64	5.50	5.59
1485	NASDAQ	ROST	Thu, Apr 9, 1998	5.72	5.72	5.59	5.63
1484	NASDAQ	ROST	Wed, Apr 8, 1998	5.66	5.75	5.63	5.68
1483	NASDAQ	ROST	Tue, Apr 7, 1998	5.73	5.77	5.61	5.64
1482	NASDAQ	ROST	Mon, Apr 6, 1998	5.77	5.78	5.70	5.72
1481	NASDAQ	ROST	Fri, Apr 3, 1998	5.56	5.78	5.55	5.77
1480	NASDAQ	ROST	Thu, Apr 2, 1998	5.50	5.59	5.47	5.55
1479	NASDAQ	ROST	Wed, Apr 1, 1998	5.53	5.55	5.45	5.50
1478	NASDAQ	ROST	Tue, Mar 31, 1998	5.27	5.53	5.25	5.52
1477	NASDAQ	ROST	Mon, Mar 30, 1998	5.21	5.27	5.18	5.27
1476	NASDAQ	ROST	Fri, Mar 27, 1998	5.25	5.27	5.17	5.20
1475	NASDAQ	ROST	Thu, Mar 26, 1998	5.22	5.24	5.16	5.23
1474	NASDAQ	ROST	Wed, Mar 25, 1998	5.13	5.26	5.09	5.25
1473	NASDAQ	ROST	Tue, Mar 24, 1998	5.13	5.16	5.09	5.13
1472	NASDAQ	ROST	Mon, Mar 23, 1998	5.21	5.25	5.09	5.13
1471	NASDAQ	ROST	Fri, Mar 20, 1998	5.27	5.28	5.17	5.20
1470	NASDAQ	ROST	Thu, Mar 19, 1998	5.25	5.28	5.22	5.25
1469	NASDAQ	ROST	Wed, Mar 18, 1998	5.17	5.30	5.14	5.27
1468	NASDAQ	ROST	Tue, Mar 17, 1998	5.08	5.16	5.05	5.14
1467	NASDAQ	ROST	Mon, Mar 16, 1998	5.16	5.16	4.98	5.06
1466	NASDAQ	ROST	Fri, Mar 13, 1998	5.05	5.19	5.00	5.16
1465	NASDAQ	ROST	Thu, Mar 12, 1998	5.00	5.05	4.92	5.05
1464	NASDAQ	ROST	Wed, Mar 11, 1998	5.09	5.09	5.00	5.05
1463	NASDAQ	ROST	Tue, Mar 10, 1998	4.92	5.13	4.88	5.08
1462	NASDAQ	ROST	Mon, Mar 9, 1998	4.72	4.92	4.69	4.89
1461	NASDAQ	ROST	Fri, Mar 6, 1998	4.77	4.80	4.72	4.76
1460	NASDAQ	ROST	Thu, Mar 5, 1998	4.78	4.80	4.72	4.77
1459	NASDAQ	ROST	Wed, Mar 4, 1998	4.84	4.91	4.77	4.80
1458	NASDAQ	ROST	Tue, Mar 3, 1998	4.77	4.84	4.73	4.81
1457	NASDAQ	ROST	Mon, Mar 2, 1998	4.94	4.94	4.80	4.83
1456	NASDAQ	ROST	Fri, Feb 27, 1998	4.94	4.97	4.88	4.92
1455	NASDAQ	ROST	Thu, Feb 26, 1998	4.83	4.94	4.83	4.93
1454	NASDAQ	ROST	Wed, Feb 25, 1998	4.75	4.86	4.73	4.83
1453	NASDAQ	ROST	Tue, Feb 24, 1998	4.75	4.78	4.72	4.74
1452	NASDAQ	ROST	Mon, Feb 23, 1998	4.70	4.77	4.70	4.75
1451	NASDAQ	ROST	Fri, Feb 20, 1998	4.65	4.75	4.63	4.71
1450	NASDAQ	ROST	Thu, Feb 19, 1998	4.47	4.70	4.47	4.65
1449	NASDAQ	ROST	Wed, Feb 18, 1998	4.44	4.52	4.43	4.52
1448	NASDAQ	ROST	Tue, Feb 17, 1998	4.50	4.50	4.43	4.43
1447	NASDAQ	ROST	Fri, Feb 13, 1998	4.44	4.50	4.41	4.47
1446	NASDAQ	ROST	Thu, Feb 12, 1998	4.52	4.52	4.41	4.45
1445	NASDAQ	ROST	Wed, Feb 11, 1998	4.38	4.52	4.36	4.50
1444	NASDAQ	ROST	Tue, Feb 10, 1998	4.38	4.41	4.33	4.38
1443	NASDAQ	ROST	Mon, Feb 9, 1998	4.41	4.46	4.33	4.34
1442	NASDAQ	ROST	Fri, Feb 6, 1998	4.47	4.55	4.41	4.41
1441	NASDAQ	ROST	Thu, Feb 5, 1998	4.30	4.50	4.28	4.49
1440	NASDAQ	ROST	Wed, Feb 4, 1998	4.20	4.28	4.11	4.27
1439	NASDAQ	ROST	Tue, Feb 3, 1998	4.20	4.31	4.17	4.23
1438	NASDAQ	ROST	Mon, Feb 2, 1998	4.14	4.23	4.14	4.20
1437	NASDAQ	ROST	Fri, Jan 30, 1998	4.09	4.14	4.02	4.06
1436	NASDAQ	ROST	Thu, Jan 29, 1998	4.13	4.20	4.08	4.09
1435	NASDAQ	ROST	Wed, Jan 28, 1998	4.20	4.22	4.06	4.13
1434	NASDAQ	ROST	Tue, Jan 27, 1998	4.20	4.22	4.16	4.20
1433	NASDAQ	ROST	Mon, Jan 26, 1998	4.25	4.25	4.17	4.17
1432	NASDAQ	ROST	Fri, Jan 23, 1998	4.31	4.31	4.22	4.27
1431	NASDAQ	ROST	Thu, Jan 22, 1998	4.39	4.47	4.28	4.28
1430	NASDAQ	ROST	Wed, Jan 21, 1998	4.50	4.53	4.39	4.42
1429	NASDAQ	ROST	Tue, Jan 20, 1998	4.63	4.63	4.44	4.48
1428	NASDAQ	ROST	Fri, Jan 16, 1998	4.64	4.66	4.55	4.59
1427	NASDAQ	ROST	Thu, Jan 15, 1998	4.59	4.66	4.56	4.61
1426	NASDAQ	ROST	Wed, Jan 14, 1998	4.53	4.62	4.52	4.62
1425	NASDAQ	ROST	Tue, Jan 13, 1998	4.50	4.56	4.45	4.55
1424	NASDAQ	ROST	Mon, Jan 12, 1998	4.41	4.50	4.34	4.50
1423	NASDAQ	ROST	Fri, Jan 9, 1998	4.50	4.53	4.45	4.52
1422	NASDAQ	ROST	Thu, Jan 8, 1998	4.44	4.55	4.42	4.50
1421	NASDAQ	ROST	Wed, Jan 7, 1998	4.44	4.48	4.39	4.42
1420	NASDAQ	ROST	Tue, Jan 6, 1998	4.50	4.50	4.25	4.45
1419	NASDAQ	ROST	Mon, Jan 5, 1998	4.52	4.58	4.44	4.51
1418	NASDAQ	ROST	Fri, Jan 2, 1998	4.58	4.61	4.52	4.52
1417	NASDAQ	ROST	Wed, Dec 31, 1997	4.63	4.88	4.55	4.55
1416	NASDAQ	ROST	Tue, Dec 30, 1997	4.09	4.66	4.09	4.63
1415	NASDAQ	ROST	Mon, Dec 29, 1997	4.13	4.17	4.11	4.12
1414	NASDAQ	ROST	Fri, Dec 26, 1997	4.23	4.25	4.11	4.16
1413	NASDAQ	ROST	Wed, Dec 24, 1997	4.22	4.28	4.17	4.17
1412	NASDAQ	ROST	Tue, Dec 23, 1997	4.27	4.28	4.20	4.26
1411	NASDAQ	ROST	Mon, Dec 22, 1997	4.28	4.39	4.22	4.25
1410	NASDAQ	ROST	Fri, Dec 19, 1997	4.31	4.34	4.22	4.26
1409	NASDAQ	ROST	Thu, Dec 18, 1997	4.45	4.48	4.31	4.38
1408	NASDAQ	ROST	Wed, Dec 17, 1997	4.50	4.52	4.44	4.46
1407	NASDAQ	ROST	Tue, Dec 16, 1997	4.70	4.75	4.44	4.52
1406	NASDAQ	ROST	Mon, Dec 15, 1997	4.75	4.78	4.59	4.64
1405	NASDAQ	ROST	Fri, Dec 12, 1997	4.70	4.78	4.66	4.77
1404	NASDAQ	ROST	Thu, Dec 11, 1997	4.66	4.76	4.59	4.68
1403	NASDAQ	ROST	Wed, Dec 10, 1997	4.88	4.88	4.66	4.70
1402	NASDAQ	ROST	Tue, Dec 9, 1997	4.84	4.89	4.78	4.86
1401	NASDAQ	ROST	Mon, Dec 8, 1997	4.91	5.00	4.84	4.91
1400	NASDAQ	ROST	Fri, Dec 5, 1997	4.92	5.04	4.84	4.94
1399	NASDAQ	ROST	Thu, Dec 4, 1997	5.16	5.16	4.88	4.92
1398	NASDAQ	ROST	Wed, Dec 3, 1997	5.13	5.25	5.11	5.11
1397	NASDAQ	ROST	Tue, Dec 2, 1997	5.03	5.23	4.98	5.13
1396	NASDAQ	ROST	Mon, Dec 1, 1997	4.94	5.03	4.88	5.03
1395	NASDAQ	ROST	Fri, Nov 28, 1997	4.88	4.95	4.78	4.88
1394	NASDAQ	ROST	Wed, Nov 26, 1997	4.81	4.91	4.79	4.83
1393	NASDAQ	ROST	Tue, Nov 25, 1997	4.97	4.98	4.75	4.80
1392	NASDAQ	ROST	Mon, Nov 24, 1997	5.22	5.22	4.98	5.04
1391	NASDAQ	ROST	Fri, Nov 21, 1997	5.23	5.23	5.15	5.15
1390	NASDAQ	ROST	Thu, Nov 20, 1997	5.16	5.23	5.16	5.19
1389	NASDAQ	ROST	Wed, Nov 19, 1997	5.14	5.23	5.09	5.16
1388	NASDAQ	ROST	Tue, Nov 18, 1997	5.25	5.27	5.09	5.23
1387	NASDAQ	ROST	Mon, Nov 17, 1997	5.05	5.30	5.03	5.18
1386	NASDAQ	ROST	Fri, Nov 14, 1997	4.69	5.03	4.67	4.98
1385	NASDAQ	ROST	Thu, Nov 13, 1997	4.66	4.70	4.56	4.66
1384	NASDAQ	ROST	Wed, Nov 12, 1997	4.69	4.77	4.63	4.66
1383	NASDAQ	ROST	Tue, Nov 11, 1997	4.69	4.80	4.63	4.77
1382	NASDAQ	ROST	Mon, Nov 10, 1997	4.84	4.86	4.63	4.66
1381	NASDAQ	ROST	Fri, Nov 7, 1997	4.94	4.98	4.75	4.78
1380	NASDAQ	ROST	Thu, Nov 6, 1997	4.92	5.03	4.80	4.99
1379	NASDAQ	ROST	Wed, Nov 5, 1997	4.86	4.94	4.81	4.86
1378	NASDAQ	ROST	Tue, Nov 4, 1997	4.86	4.86	4.78	4.86
1377	NASDAQ	ROST	Mon, Nov 3, 1997	4.75	4.86	4.70	4.81
1376	NASDAQ	ROST	Fri, Oct 31, 1997	4.59	4.70	4.59	4.67
1375	NASDAQ	ROST	Thu, Oct 30, 1997	4.58	4.66	4.53	4.59
1374	NASDAQ	ROST	Wed, Oct 29, 1997	4.50	4.69	4.47	4.65
1373	NASDAQ	ROST	Tue, Oct 28, 1997	4.19	4.48	4.14	4.48
1372	NASDAQ	ROST	Mon, Oct 27, 1997	4.50	4.50	4.28	4.34
1371	NASDAQ	ROST	Fri, Oct 24, 1997	4.69	4.70	4.48	4.48
1370	NASDAQ	ROST	Thu, Oct 23, 1997	4.58	4.66	4.48	4.66
1369	NASDAQ	ROST	Wed, Oct 22, 1997	4.66	4.66	4.59	4.61
1368	NASDAQ	ROST	Tue, Oct 21, 1997	4.58	4.72	4.50	4.63
1367	NASDAQ	ROST	Mon, Oct 20, 1997	4.55	4.58	4.47	4.58
1366	NASDAQ	ROST	Fri, Oct 17, 1997	4.50	4.59	4.47	4.50
1365	NASDAQ	ROST	Thu, Oct 16, 1997	4.63	4.66	4.48	4.58
1364	NASDAQ	ROST	Wed, Oct 15, 1997	4.66	4.81	4.63	4.64
1363	NASDAQ	ROST	Tue, Oct 14, 1997	4.71	4.73	4.64	4.70
1362	NASDAQ	ROST	Mon, Oct 13, 1997	4.72	4.73	4.66	4.72
1361	NASDAQ	ROST	Fri, Oct 10, 1997	4.64	4.72	4.56	4.72
1360	NASDAQ	ROST	Thu, Oct 9, 1997	4.73	4.91	4.66	4.69
1359	NASDAQ	ROST	Wed, Oct 8, 1997	4.66	4.78	4.58	4.75
1358	NASDAQ	ROST	Tue, Oct 7, 1997	4.70	4.75	4.62	4.64
1357	NASDAQ	ROST	Mon, Oct 6, 1997	4.70	4.78	4.66	4.75
1356	NASDAQ	ROST	Fri, Oct 3, 1997	4.66	4.77	4.63	4.63
1355	NASDAQ	ROST	Thu, Oct 2, 1997	4.50	4.66	4.50	4.59
1354	NASDAQ	ROST	Wed, Oct 1, 1997	4.30	4.56	4.25	4.50
1353	NASDAQ	ROST	Tue, Sep 30, 1997	4.31	4.36	4.25	4.27
1352	NASDAQ	ROST	Mon, Sep 29, 1997	4.36	4.38	4.25	4.25
1351	NASDAQ	ROST	Fri, Sep 26, 1997	4.42	4.45	4.34	4.36
1350	NASDAQ	ROST	Thu, Sep 25, 1997	4.45	4.47	4.38	4.41
1349	NASDAQ	ROST	Wed, Sep 24, 1997	4.39	4.44	4.38	4.42
1348	NASDAQ	ROST	Tue, Sep 23, 1997	4.39	4.41	4.36	4.39
1347	NASDAQ	ROST	Mon, Sep 22, 1997	4.44	4.44	4.38	4.38
1346	NASDAQ	ROST	Fri, Sep 19, 1997	4.44	4.45	4.38	4.40
1345	NASDAQ	ROST	Thu, Sep 18, 1997	4.44	4.48	4.42	4.42
1344	NASDAQ	ROST	Wed, Sep 17, 1997	4.38	4.52	4.38	4.43
1343	NASDAQ	ROST	Tue, Sep 16, 1997	4.28	4.38	4.23	4.38
1342	NASDAQ	ROST	Mon, Sep 15, 1997	4.25	4.28	4.19	4.25
1341	NASDAQ	ROST	Fri, Sep 12, 1997	4.13	4.25	4.11	4.25
1340	NASDAQ	ROST	Thu, Sep 11, 1997	4.12	4.13	4.02	4.12
1339	NASDAQ	ROST	Wed, Sep 10, 1997	4.07	4.12	4.06	4.09
1338	NASDAQ	ROST	Tue, Sep 9, 1997	4.05	4.11	4.05	4.06
1337	NASDAQ	ROST	Mon, Sep 8, 1997	4.02	4.08	4.00	4.07
1336	NASDAQ	ROST	Fri, Sep 5, 1997	4.00	4.06	3.95	3.98
1335	NASDAQ	ROST	Thu, Sep 4, 1997	3.88	3.97	3.86	3.92
1334	NASDAQ	ROST	Wed, Sep 3, 1997	3.84	3.86	3.78	3.84
1333	NASDAQ	ROST	Tue, Sep 2, 1997	3.72	3.80	3.69	3.77
1332	NASDAQ	ROST	Fri, Aug 29, 1997	3.63	3.70	3.63	3.67
1331	NASDAQ	ROST	Thu, Aug 28, 1997	3.66	3.69	3.59	3.63
1330	NASDAQ	ROST	Wed, Aug 27, 1997	3.69	3.69	3.59	3.66
1329	NASDAQ	ROST	Tue, Aug 26, 1997	3.72	3.75	3.63	3.67
1328	NASDAQ	ROST	Mon, Aug 25, 1997	3.67	3.70	3.66	3.69
1327	NASDAQ	ROST	Fri, Aug 22, 1997	3.63	3.70	3.58	3.63
1326	NASDAQ	ROST	Thu, Aug 21, 1997	3.63	3.76	3.55	3.73
1325	NASDAQ	ROST	Wed, Aug 20, 1997	3.72	3.75	3.63	3.64
1324	NASDAQ	ROST	Tue, Aug 19, 1997	3.94	4.02	3.55	3.71
1323	NASDAQ	ROST	Mon, Aug 18, 1997	3.96	3.98	3.84	3.86
1322	NASDAQ	ROST	Fri, Aug 15, 1997	3.98	4.05	3.88	3.92
1321	NASDAQ	ROST	Thu, Aug 14, 1997	3.92	3.97	3.92	3.95
1320	NASDAQ	ROST	Wed, Aug 13, 1997	3.91	3.95	3.89	3.94
1319	NASDAQ	ROST	Tue, Aug 12, 1997	3.86	3.95	3.86	3.91
1318	NASDAQ	ROST	Mon, Aug 11, 1997	3.95	3.95	3.84	3.84
1317	NASDAQ	ROST	Fri, Aug 8, 1997	4.03	4.08	3.90	3.95
1316	NASDAQ	ROST	Thu, Aug 7, 1997	4.14	4.17	4.06	4.08
1315	NASDAQ	ROST	Wed, Aug 6, 1997	4.00	4.14	4.00	4.11
1314	NASDAQ	ROST	Tue, Aug 5, 1997	4.00	4.08	3.97	4.00
1313	NASDAQ	ROST	Mon, Aug 4, 1997	3.88	3.98	3.86	3.98
1312	NASDAQ	ROST	Fri, Aug 1, 1997	4.00	4.00	3.78	3.88
1311	NASDAQ	ROST	Thu, Jul 31, 1997	4.00	4.13	3.94	3.95
1310	NASDAQ	ROST	Wed, Jul 30, 1997	3.86	3.98	3.86	3.95
1309	NASDAQ	ROST	Tue, Jul 29, 1997	3.89	3.95	3.86	3.86
1308	NASDAQ	ROST	Mon, Jul 28, 1997	3.89	3.95	3.89	3.92
1307	NASDAQ	ROST	Fri, Jul 25, 1997	3.94	4.02	3.91	3.91
1306	NASDAQ	ROST	Thu, Jul 24, 1997	4.00	4.03	3.94	3.98
1305	NASDAQ	ROST	Wed, Jul 23, 1997	3.94	3.98	3.92	3.95
1304	NASDAQ	ROST	Tue, Jul 22, 1997	3.88	4.00	3.84	3.92
1303	NASDAQ	ROST	Mon, Jul 21, 1997	3.69	3.78	3.64	3.73
1302	NASDAQ	ROST	Fri, Jul 18, 1997	3.67	3.78	3.63	3.69
1301	NASDAQ	ROST	Thu, Jul 17, 1997	3.39	3.69	3.39	3.63
1300	NASDAQ	ROST	Wed, Jul 16, 1997	3.59	3.59	3.39	3.42
1299	NASDAQ	ROST	Tue, Jul 15, 1997	3.78	3.84	3.52	3.52
1298	NASDAQ	ROST	Mon, Jul 14, 1997	3.78	3.94	3.77	3.77
1297	NASDAQ	ROST	Fri, Jul 11, 1997	4.14	4.19	3.66	3.67
1296	NASDAQ	ROST	Thu, Jul 10, 1997	4.20	4.28	4.16	4.19
1295	NASDAQ	ROST	Wed, Jul 9, 1997	4.23	4.28	4.17	4.20
1294	NASDAQ	ROST	Tue, Jul 8, 1997	4.20	4.30	4.20	4.23
1293	NASDAQ	ROST	Mon, Jul 7, 1997	4.27	4.27	4.18	4.25
1292	NASDAQ	ROST	Thu, Jul 3, 1997	4.15	4.28	4.13	4.26
1291	NASDAQ	ROST	Wed, Jul 2, 1997	4.16	4.16	4.09	4.14
1290	NASDAQ	ROST	Tue, Jul 1, 1997	4.08	4.20	4.08	4.13
1289	NASDAQ	ROST	Mon, Jun 30, 1997	4.02	4.13	4.02	4.09
1288	NASDAQ	ROST	Fri, Jun 27, 1997	4.05	4.05	4.02	4.04
1287	NASDAQ	ROST	Thu, Jun 26, 1997	3.97	4.05	3.91	4.05
1286	NASDAQ	ROST	Wed, Jun 25, 1997	4.02	4.08	3.81	3.95
1285	NASDAQ	ROST	Tue, Jun 24, 1997	4.06	4.08	4.02	4.02
1284	NASDAQ	ROST	Mon, Jun 23, 1997	4.03	4.08	4.02	4.06
1283	NASDAQ	ROST	Fri, Jun 20, 1997	4.03	4.11	4.03	4.03
1282	NASDAQ	ROST	Thu, Jun 19, 1997	4.02	4.06	3.98	4.06
1281	NASDAQ	ROST	Wed, Jun 18, 1997	4.03	4.06	3.98	4.02
1280	NASDAQ	ROST	Tue, Jun 17, 1997	4.09	4.10	4.03	4.04
1279	NASDAQ	ROST	Mon, Jun 16, 1997	4.05	4.12	4.05	4.10
1278	NASDAQ	ROST	Fri, Jun 13, 1997	4.06	4.13	4.03	4.09
1277	NASDAQ	ROST	Thu, Jun 12, 1997	4.16	4.16	4.05	4.08
1276	NASDAQ	ROST	Wed, Jun 11, 1997	3.97	4.16	3.97	4.09
1275	NASDAQ	ROST	Tue, Jun 10, 1997	3.88	4.02	3.84	3.97
1274	NASDAQ	ROST	Mon, Jun 9, 1997	3.77	3.88	3.70	3.88
1273	NASDAQ	ROST	Fri, Jun 6, 1997	3.75	3.78	3.72	3.74
1272	NASDAQ	ROST	Thu, Jun 5, 1997	3.53	3.66	3.52	3.61
1271	NASDAQ	ROST	Wed, Jun 4, 1997	3.48	3.56	3.48	3.52
1270	NASDAQ	ROST	Tue, Jun 3, 1997	3.47	3.52	3.42	3.48
1269	NASDAQ	ROST	Mon, Jun 2, 1997	3.50	3.53	3.44	3.49
1268	NASDAQ	ROST	Fri, May 30, 1997	3.59	3.59	3.52	3.52
1267	NASDAQ	ROST	Thu, May 29, 1997	3.53	3.63	3.53	3.58
1266	NASDAQ	ROST	Wed, May 28, 1997	3.58	3.63	3.53	3.55
1265	NASDAQ	ROST	Tue, May 27, 1997	3.52	3.58	3.52	3.58
1264	NASDAQ	ROST	Fri, May 23, 1997	3.48	3.55	3.48	3.54
1263	NASDAQ	ROST	Thu, May 22, 1997	3.55	3.59	3.44	3.52
1262	NASDAQ	ROST	Wed, May 21, 1997	3.75	3.78	3.48	3.56
1261	NASDAQ	ROST	Tue, May 20, 1997	3.59	3.73	3.47	3.73
1260	NASDAQ	ROST	Mon, May 19, 1997	3.44	3.61	3.41	3.61
1259	NASDAQ	ROST	Fri, May 16, 1997	3.50	3.53	3.38	3.38
1258	NASDAQ	ROST	Thu, May 15, 1997	3.47	3.53	3.45	3.53
1257	NASDAQ	ROST	Wed, May 14, 1997	3.47	3.52	3.47	3.50
1256	NASDAQ	ROST	Tue, May 13, 1997	3.48	3.56	3.47	3.48
1255	NASDAQ	ROST	Mon, May 12, 1997	3.55	3.58	3.44	3.53
1254	NASDAQ	ROST	Fri, May 9, 1997	3.36	3.55	3.36	3.53
1253	NASDAQ	ROST	Thu, May 8, 1997	3.31	3.41	3.31	3.39
1252	NASDAQ	ROST	Wed, May 7, 1997	3.36	3.41	3.28	3.31
1251	NASDAQ	ROST	Tue, May 6, 1997	3.50	3.50	3.31	3.40
1250	NASDAQ	ROST	Mon, May 5, 1997	3.30	3.50	3.30	3.48
1249	NASDAQ	ROST	Fri, May 2, 1997	3.53	3.59	3.03	3.30
1248	NASDAQ	ROST	Thu, May 1, 1997	3.50	3.64	3.48	3.53
1247	NASDAQ	ROST	Wed, Apr 30, 1997	3.58	3.58	3.50	3.52
1246	NASDAQ	ROST	Tue, Apr 29, 1997	3.63	3.66	3.53	3.56
1245	NASDAQ	ROST	Mon, Apr 28, 1997	3.67	3.67	3.53	3.56
1244	NASDAQ	ROST	Fri, Apr 25, 1997	3.72	3.72	3.64	3.64
1243	NASDAQ	ROST	Thu, Apr 24, 1997	3.64	3.75	3.63	3.66
1242	NASDAQ	ROST	Wed, Apr 23, 1997	3.56	3.64	3.50	3.63
1241	NASDAQ	ROST	Tue, Apr 22, 1997	3.50	3.56	3.45	3.56
1240	NASDAQ	ROST	Mon, Apr 21, 1997	3.56	3.59	3.52	3.55
1239	NASDAQ	ROST	Fri, Apr 18, 1997	3.52	3.58	3.47	3.53
1238	NASDAQ	ROST	Thu, Apr 17, 1997	3.56	3.63	3.50	3.55
1237	NASDAQ	ROST	Wed, Apr 16, 1997	3.59	3.66	3.47	3.56
1236	NASDAQ	ROST	Tue, Apr 15, 1997	3.47	3.67	3.42	3.53
1235	NASDAQ	ROST	Mon, Apr 14, 1997	3.39	3.39	3.34	3.39
1234	NASDAQ	ROST	Fri, Apr 11, 1997	3.45	3.52	3.30	3.38
1233	NASDAQ	ROST	Thu, Apr 10, 1997	3.55	3.63	3.41	3.48
1232	NASDAQ	ROST	Wed, Apr 9, 1997	3.47	3.53	3.34	3.47
1231	NASDAQ	ROST	Tue, Apr 8, 1997	3.56	3.61	3.36	3.41
1230	NASDAQ	ROST	Mon, Apr 7, 1997	3.20	3.58	3.20	3.58
1229	NASDAQ	ROST	Fri, Apr 4, 1997	3.14	3.30	3.14	3.25
1228	NASDAQ	ROST	Thu, Apr 3, 1997	3.20	3.20	3.14	3.19
1227	NASDAQ	ROST	Wed, Apr 2, 1997	3.03	3.22	3.03	3.18
1226	NASDAQ	ROST	Tue, Apr 1, 1997	3.17	3.19	3.03	3.05
1225	NASDAQ	ROST	Mon, Mar 31, 1997	3.20	3.27	3.17	3.17
1224	NASDAQ	ROST	Thu, Mar 27, 1997	3.33	3.33	3.19	3.25
1223	NASDAQ	ROST	Wed, Mar 26, 1997	3.28	3.34	3.23	3.28
1222	NASDAQ	ROST	Tue, Mar 25, 1997	3.36	3.36	3.23	3.31
1221	NASDAQ	ROST	Mon, Mar 24, 1997	3.06	3.41	2.97	3.28
1220	NASDAQ	ROST	Fri, Mar 21, 1997	3.28	3.28	3.00	3.02
1219	NASDAQ	ROST	Thu, Mar 20, 1997	3.22	3.28	3.20	3.27
1218	NASDAQ	ROST	Wed, Mar 19, 1997	3.28	3.28	3.17	3.23
1217	NASDAQ	ROST	Tue, Mar 18, 1997	3.50	3.56	3.25	3.33
1216	NASDAQ	ROST	Mon, Mar 17, 1997	3.47	3.52	3.34	3.50
1215	NASDAQ	ROST	Fri, Mar 14, 1997	3.44	3.55	3.44	3.50
1214	NASDAQ	ROST	Thu, Mar 13, 1997	3.44	3.55	3.39	3.44
1213	NASDAQ	ROST	Wed, Mar 12, 1997	3.31	3.48	3.25	3.47
1212	NASDAQ	ROST	Tue, Mar 11, 1997	3.36	3.38	3.28	3.34
1211	NASDAQ	ROST	Mon, Mar 10, 1997	3.47	3.47	3.13	3.36
1210	NASDAQ	ROST	Fri, Mar 7, 1997	3.44	3.53	3.36	3.47
1209	NASDAQ	ROST	Thu, Mar 6, 1997	3.22	3.47	3.14	3.42
1208	NASDAQ	ROST	Wed, Mar 5, 1997	3.13	3.16	3.11	3.14
1207	NASDAQ	ROST	Tue, Mar 4, 1997	3.04	3.12	3.04	3.10
1206	NASDAQ	ROST	Mon, Mar 3, 1997	2.99	3.09	2.99	3.04
1205	NASDAQ	ROST	Fri, Feb 28, 1997	3.05	3.05	2.88	3.00
1204	NASDAQ	ROST	Thu, Feb 27, 1997	3.07	3.10	3.01	3.05
1203	NASDAQ	ROST	Wed, Feb 26, 1997	2.95	3.10	2.91	3.05
1202	NASDAQ	ROST	Tue, Feb 25, 1997	2.87	2.96	2.87	2.93
1201	NASDAQ	ROST	Mon, Feb 24, 1997	2.89	2.89	2.80	2.85
1200	NASDAQ	ROST	Fri, Feb 21, 1997	2.90	2.94	2.86	2.91
1199	NASDAQ	ROST	Thu, Feb 20, 1997	2.73	2.89	2.69	2.88
1198	NASDAQ	ROST	Wed, Feb 19, 1997	2.75	2.78	2.72	2.73
1197	NASDAQ	ROST	Tue, Feb 18, 1997	2.83	2.87	2.76	2.79
1196	NASDAQ	ROST	Fri, Feb 14, 1997	2.84	2.87	2.80	2.84
1195	NASDAQ	ROST	Thu, Feb 13, 1997	2.85	2.88	2.80	2.84
1194	NASDAQ	ROST	Wed, Feb 12, 1997	2.84	2.88	2.83	2.87
1193	NASDAQ	ROST	Tue, Feb 11, 1997	2.81	2.86	2.77	2.84
1192	NASDAQ	ROST	Mon, Feb 10, 1997	2.80	2.83	2.79	2.81
1191	NASDAQ	ROST	Fri, Feb 7, 1997	2.76	2.79	2.72	2.75
1190	NASDAQ	ROST	Thu, Feb 6, 1997	2.75	2.77	2.67	2.72
1189	NASDAQ	ROST	Wed, Feb 5, 1997	2.57	2.63	2.54	2.63
1188	NASDAQ	ROST	Tue, Feb 4, 1997	2.53	2.59	2.44	2.59
1187	NASDAQ	ROST	Mon, Feb 3, 1997	2.55	2.59	2.52	2.52
1186	NASDAQ	ROST	Fri, Jan 31, 1997	2.60	2.63	2.51	2.56
1185	NASDAQ	ROST	Thu, Jan 30, 1997	2.62	2.63	2.60	2.60
1184	NASDAQ	ROST	Wed, Jan 29, 1997	2.58	2.65	2.58	2.60
1183	NASDAQ	ROST	Tue, Jan 28, 1997	2.73	2.77	2.55	2.59
1182	NASDAQ	ROST	Mon, Jan 27, 1997	2.77	2.78	2.68	2.70
1181	NASDAQ	ROST	Fri, Jan 24, 1997	2.70	2.78	2.70	2.78
1180	NASDAQ	ROST	Thu, Jan 23, 1997	2.63	2.71	2.62	2.70
1179	NASDAQ	ROST	Wed, Jan 22, 1997	2.55	2.67	2.55	2.63
1178	NASDAQ	ROST	Tue, Jan 21, 1997	2.81	2.83	2.55	2.55
1177	NASDAQ	ROST	Mon, Jan 20, 1997	2.83	2.84	2.80	2.81
1176	NASDAQ	ROST	Fri, Jan 17, 1997	2.88	2.89	2.82	2.83
1175	NASDAQ	ROST	Thu, Jan 16, 1997	2.86	2.90	2.86	2.88
1174	NASDAQ	ROST	Wed, Jan 15, 1997	2.84	2.91	2.84	2.86
1173	NASDAQ	ROST	Tue, Jan 14, 1997	2.87	2.95	2.84	2.85
1172	NASDAQ	ROST	Mon, Jan 13, 1997	3.18	3.18	2.86	2.87
1171	NASDAQ	ROST	Fri, Jan 10, 1997	3.16	3.25	3.15	3.17
1170	NASDAQ	ROST	Thu, Jan 9, 1997	3.18	3.27	3.16	3.22
1169	NASDAQ	ROST	Wed, Jan 8, 1997	3.13	3.16	3.13	3.16
1168	NASDAQ	ROST	Tue, Jan 7, 1997	3.16	3.18	3.13	3.13
1167	NASDAQ	ROST	Mon, Jan 6, 1997	3.11	3.19	3.11	3.18
1166	NASDAQ	ROST	Fri, Jan 3, 1997	3.14	3.14	3.12	3.14
1165	NASDAQ	ROST	Thu, Jan 2, 1997	3.11	3.17	3.09	3.13
1164	NASDAQ	ROST	Tue, Dec 31, 1996	3.09	3.13	3.08	3.13
1163	NASDAQ	ROST	Mon, Dec 30, 1996	3.07	3.09	3.05	3.09
1162	NASDAQ	ROST	Fri, Dec 27, 1996	3.12	3.12	3.07	3.09
1161	NASDAQ	ROST	Thu, Dec 26, 1996	3.13	3.13	3.07	3.11
1160	NASDAQ	ROST	Tue, Dec 24, 1996	3.12	3.14	3.11	3.13
1159	NASDAQ	ROST	Mon, Dec 23, 1996	3.16	3.17	3.12	3.13
1158	NASDAQ	ROST	Fri, Dec 20, 1996	3.26	3.28	3.15	3.15
1157	NASDAQ	ROST	Thu, Dec 19, 1996	3.17	3.27	3.14	3.25
1156	NASDAQ	ROST	Wed, Dec 18, 1996	3.03	3.18	3.03	3.16
1155	NASDAQ	ROST	Tue, Dec 17, 1996	3.05	3.09	3.01	3.04
1154	NASDAQ	ROST	Mon, Dec 16, 1996	3.15	3.16	3.08	3.08
1153	NASDAQ	ROST	Fri, Dec 13, 1996	3.16	3.20	3.13	3.16
1152	NASDAQ	ROST	Thu, Dec 12, 1996	3.13	3.20	3.13	3.17
1151	NASDAQ	ROST	Wed, Dec 11, 1996	3.11	3.14	3.09	3.14
1150	NASDAQ	ROST	Tue, Dec 10, 1996	3.16	3.22	3.14	3.15
1149	NASDAQ	ROST	Mon, Dec 9, 1996	3.15	3.15	3.13	3.14
1148	NASDAQ	ROST	Fri, Dec 6, 1996	3.15	3.20	3.03	3.13
1147	NASDAQ	ROST	Thu, Dec 5, 1996	3.27	3.28	3.20	3.20
1146	NASDAQ	ROST	Wed, Dec 4, 1996	3.25	3.28	3.19	3.27
1145	NASDAQ	ROST	Tue, Dec 3, 1996	3.22	3.31	3.18	3.25
1144	NASDAQ	ROST	Mon, Dec 2, 1996	3.23	3.23	3.13	3.21
1143	NASDAQ	ROST	Fri, Nov 29, 1996	3.16	3.20	3.16	3.18
1142	NASDAQ	ROST	Wed, Nov 27, 1996	3.16	3.20	3.12	3.16
1141	NASDAQ	ROST	Tue, Nov 26, 1996	3.09	3.18	3.08	3.15
1140	NASDAQ	ROST	Mon, Nov 25, 1996	2.98	3.13	2.98	3.08
1139	NASDAQ	ROST	Fri, Nov 22, 1996	3.01	3.05	2.98	3.01
1138	NASDAQ	ROST	Thu, Nov 21, 1996	3.06	3.13	3.01	3.02
1137	NASDAQ	ROST	Wed, Nov 20, 1996	2.92	3.06	2.91	3.05
1136	NASDAQ	ROST	Tue, Nov 19, 1996	2.77	2.92	2.75	2.92
1135	NASDAQ	ROST	Mon, Nov 18, 1996	2.81	2.81	2.71	2.75
1134	NASDAQ	ROST	Fri, Nov 15, 1996	2.89	2.90	2.79	2.79
1133	NASDAQ	ROST	Thu, Nov 14, 1996	2.96	2.97	2.88	2.91
1132	NASDAQ	ROST	Wed, Nov 13, 1996	2.98	2.99	2.91	2.95
1131	NASDAQ	ROST	Tue, Nov 12, 1996	2.97	2.99	2.95	2.95
1130	NASDAQ	ROST	Mon, Nov 11, 1996	2.97	2.98	2.94	2.96
1129	NASDAQ	ROST	Fri, Nov 8, 1996	3.02	3.02	2.94	2.95
1128	NASDAQ	ROST	Thu, Nov 7, 1996	2.96	3.02	2.95	3.00
1127	NASDAQ	ROST	Wed, Nov 6, 1996	2.74	2.88	2.70	2.88
1126	NASDAQ	ROST	Tue, Nov 5, 1996	2.80	2.82	2.72	2.74
1125	NASDAQ	ROST	Mon, Nov 4, 1996	2.69	2.84	2.68	2.80
1124	NASDAQ	ROST	Fri, Nov 1, 1996	2.59	2.69	2.58	2.66
1123	NASDAQ	ROST	Thu, Oct 31, 1996	2.58	2.63	2.55	2.59
1122	NASDAQ	ROST	Wed, Oct 30, 1996	2.53	2.57	2.44	2.56
1121	NASDAQ	ROST	Tue, Oct 29, 1996	2.57	2.58	2.52	2.55
1120	NASDAQ	ROST	Mon, Oct 28, 1996	2.61	2.64	2.57	2.59
1119	NASDAQ	ROST	Fri, Oct 25, 1996	2.59	2.63	2.59	2.61
1118	NASDAQ	ROST	Thu, Oct 24, 1996	2.59	2.61	2.52	2.61
1117	NASDAQ	ROST	Wed, Oct 23, 1996	2.59	2.63	2.56	2.59
1116	NASDAQ	ROST	Tue, Oct 22, 1996	2.61	2.63	2.56	2.60
1115	NASDAQ	ROST	Mon, Oct 21, 1996	2.63	2.66	2.59	2.60
1114	NASDAQ	ROST	Fri, Oct 18, 1996	2.63	2.68	2.63	2.65
1113	NASDAQ	ROST	Thu, Oct 17, 1996	2.65	2.66	2.62	2.63
1112	NASDAQ	ROST	Wed, Oct 16, 1996	2.50	2.65	2.49	2.63
1111	NASDAQ	ROST	Tue, Oct 15, 1996	2.52	2.55	2.47	2.50
1110	NASDAQ	ROST	Mon, Oct 14, 1996	2.38	2.51	2.37	2.49
1109	NASDAQ	ROST	Fri, Oct 11, 1996	2.43	2.45	2.38	2.39
1108	NASDAQ	ROST	Thu, Oct 10, 1996	2.22	2.45	2.21	2.40
1107	NASDAQ	ROST	Wed, Oct 9, 1996	2.23	2.23	2.19	2.20
1106	NASDAQ	ROST	Tue, Oct 8, 1996	2.23	2.27	2.20	2.23
1105	NASDAQ	ROST	Mon, Oct 7, 1996	2.20	2.23	2.18	2.21
1104	NASDAQ	ROST	Fri, Oct 4, 1996	2.20	2.23	2.20	2.22
1103	NASDAQ	ROST	Thu, Oct 3, 1996	2.23	2.23	2.17	2.19
1102	NASDAQ	ROST	Wed, Oct 2, 1996	2.20	2.27	2.20	2.23
1101	NASDAQ	ROST	Tue, Oct 1, 1996	2.25	2.26	2.15	2.21
1100	NASDAQ	ROST	Mon, Sep 30, 1996	2.34	2.38	2.25	2.25
1099	NASDAQ	ROST	Fri, Sep 27, 1996	2.34	2.38	2.34	2.34
1098	NASDAQ	ROST	Thu, Sep 26, 1996	2.36	2.38	2.31	2.37
1097	NASDAQ	ROST	Wed, Sep 25, 1996	2.39	2.44	2.36	2.38
1096	NASDAQ	ROST	Tue, Sep 24, 1996	2.31	2.38	2.31	2.38
1095	NASDAQ	ROST	Mon, Sep 23, 1996	2.34	2.34	2.30	2.31
1094	NASDAQ	ROST	Fri, Sep 20, 1996	2.31	2.35	2.30	2.34
1093	NASDAQ	ROST	Thu, Sep 19, 1996	2.32	2.32	2.29	2.31
1092	NASDAQ	ROST	Wed, Sep 18, 1996	2.35	2.35	2.28	2.30
1091	NASDAQ	ROST	Tue, Sep 17, 1996	2.34	2.39	2.30	2.34
1090	NASDAQ	ROST	Mon, Sep 16, 1996	2.31	2.37	2.29	2.34
1089	NASDAQ	ROST	Fri, Sep 13, 1996	2.27	2.33	2.26	2.30
1088	NASDAQ	ROST	Thu, Sep 12, 1996	2.13	2.26	2.11	2.23
1087	NASDAQ	ROST	Wed, Sep 11, 1996	2.18	2.18	2.10	2.11
1086	NASDAQ	ROST	Tue, Sep 10, 1996	2.15	2.20	2.15	2.18
1085	NASDAQ	ROST	Mon, Sep 9, 1996	2.28	2.28	2.13	2.15
1084	NASDAQ	ROST	Fri, Sep 6, 1996	2.31	2.34	2.25	2.28
1083	NASDAQ	ROST	Thu, Sep 5, 1996	2.34	2.36	2.30	2.30
1082	NASDAQ	ROST	Wed, Sep 4, 1996	2.35	2.37	2.31	2.34
1081	NASDAQ	ROST	Tue, Sep 3, 1996	2.41	2.41	2.34	2.35
1080	NASDAQ	ROST	Fri, Aug 30, 1996	2.45	2.45	2.41	2.41
1079	NASDAQ	ROST	Thu, Aug 29, 1996	2.39	2.48	2.37	2.44
1078	NASDAQ	ROST	Wed, Aug 28, 1996	2.34	2.39	2.34	2.39
1077	NASDAQ	ROST	Tue, Aug 27, 1996	2.35	2.36	2.34	2.34
1076	NASDAQ	ROST	Mon, Aug 26, 1996	2.35	2.36	2.31	2.34
1075	NASDAQ	ROST	Fri, Aug 23, 1996	2.38	2.39	2.35	2.35
1074	NASDAQ	ROST	Thu, Aug 22, 1996	2.38	2.41	2.34	2.38
1073	NASDAQ	ROST	Wed, Aug 21, 1996	2.44	2.52	2.34	2.39
1072	NASDAQ	ROST	Tue, Aug 20, 1996	2.48	2.48	2.43	2.45
1071	NASDAQ	ROST	Mon, Aug 19, 1996	2.42	2.48	2.41	2.48
1070	NASDAQ	ROST	Fri, Aug 16, 1996	2.41	2.45	2.39	2.43
1069	NASDAQ	ROST	Thu, Aug 15, 1996	2.45	2.46	2.40	2.42
1068	NASDAQ	ROST	Wed, Aug 14, 1996	2.34	2.45	2.32	2.45
1067	NASDAQ	ROST	Tue, Aug 13, 1996	2.35	2.38	2.31	2.31
1066	NASDAQ	ROST	Mon, Aug 12, 1996	2.35	2.38	2.30	2.38
1065	NASDAQ	ROST	Fri, Aug 9, 1996	2.32	2.37	2.30	2.37
1064	NASDAQ	ROST	Thu, Aug 8, 1996	2.30	2.36	2.27	2.32
1063	NASDAQ	ROST	Wed, Aug 7, 1996	2.17	2.28	2.15	2.25
1062	NASDAQ	ROST	Tue, Aug 6, 1996	2.13	2.21	2.08	2.15
1061	NASDAQ	ROST	Mon, Aug 5, 1996	1.89	2.16	1.88	2.14
1060	NASDAQ	ROST	Fri, Aug 2, 1996	1.89	1.91	1.87	1.88
1059	NASDAQ	ROST	Thu, Aug 1, 1996	1.85	1.89	1.84	1.86
1058	NASDAQ	ROST	Wed, Jul 31, 1996	1.80	1.86	1.77	1.84
1057	NASDAQ	ROST	Tue, Jul 30, 1996	1.86	1.86	1.80	1.81
1056	NASDAQ	ROST	Mon, Jul 29, 1996	1.91	1.91	1.83	1.83
1055	NASDAQ	ROST	Fri, Jul 26, 1996	1.90	1.91	1.90	1.91
1054	NASDAQ	ROST	Thu, Jul 25, 1996	1.88	1.95	1.88	1.90
1053	NASDAQ	ROST	Wed, Jul 24, 1996	1.90	1.90	1.85	1.88
1052	NASDAQ	ROST	Tue, Jul 23, 1996	1.95	1.99	1.91	1.91
1051	NASDAQ	ROST	Mon, Jul 22, 1996	1.96	1.96	1.91	1.94
1050	NASDAQ	ROST	Fri, Jul 19, 1996	1.98	2.02	1.95	1.95
1049	NASDAQ	ROST	Thu, Jul 18, 1996	1.88	2.02	1.87	1.99
1048	NASDAQ	ROST	Wed, Jul 17, 1996	1.86	1.90	1.84	1.86
1047	NASDAQ	ROST	Tue, Jul 16, 1996	1.84	1.88	1.81	1.84
1046	NASDAQ	ROST	Mon, Jul 15, 1996	1.90	1.92	1.81	1.84
1045	NASDAQ	ROST	Fri, Jul 12, 1996	1.95	1.96	1.87	1.91
1044	NASDAQ	ROST	Thu, Jul 11, 1996	2.01	2.02	1.89	1.96
1043	NASDAQ	ROST	Wed, Jul 10, 1996	2.00	2.01	1.93	1.98
1042	NASDAQ	ROST	Tue, Jul 9, 1996	2.05	2.09	1.98	1.99
1041	NASDAQ	ROST	Mon, Jul 8, 1996	2.08	2.13	2.03	2.05
1040	NASDAQ	ROST	Fri, Jul 5, 1996	2.07	2.13	2.06	2.06
1039	NASDAQ	ROST	Wed, Jul 3, 1996	2.13	2.16	2.09	2.12
1038	NASDAQ	ROST	Tue, Jul 2, 1996	2.13	2.19	2.13	2.14
1037	NASDAQ	ROST	Mon, Jul 1, 1996	2.19	2.21	2.13	2.14
1036	NASDAQ	ROST	Fri, Jun 28, 1996	2.13	2.20	2.12	2.17
1035	NASDAQ	ROST	Thu, Jun 27, 1996	2.13	2.15	2.09	2.12
1034	NASDAQ	ROST	Wed, Jun 26, 1996	2.18	2.18	2.06	2.13
1033	NASDAQ	ROST	Tue, Jun 25, 1996	2.06	2.18	2.05	2.17
1032	NASDAQ	ROST	Mon, Jun 24, 1996	1.98	2.09	1.98	2.06
1031	NASDAQ	ROST	Fri, Jun 21, 1996	2.00	2.06	1.96	1.98
1030	NASDAQ	ROST	Thu, Jun 20, 1996	2.06	2.12	1.91	1.99
1029	NASDAQ	ROST	Wed, Jun 19, 1996	2.14	2.23	2.03	2.05
1028	NASDAQ	ROST	Tue, Jun 18, 1996	2.27	2.27	2.09	2.10
1027	NASDAQ	ROST	Mon, Jun 17, 1996	2.32	2.34	2.26	2.27
1026	NASDAQ	ROST	Fri, Jun 14, 1996	2.22	2.45	2.22	2.29
1025	NASDAQ	ROST	Thu, Jun 13, 1996	2.42	2.42	2.22	2.22
1024	NASDAQ	ROST	Wed, Jun 12, 1996	2.37	2.45	2.34	2.41
1023	NASDAQ	ROST	Tue, Jun 11, 1996	2.46	2.46	2.35	2.35
1022	NASDAQ	ROST	Mon, Jun 10, 1996	2.51	2.51	2.44	2.46
1021	NASDAQ	ROST	Fri, Jun 7, 1996	2.56	2.63	2.49	2.51
1020	NASDAQ	ROST	Thu, Jun 6, 1996	2.59	2.61	2.56	2.59
1019	NASDAQ	ROST	Wed, Jun 5, 1996	2.52	2.62	2.51	2.60
1018	NASDAQ	ROST	Tue, Jun 4, 1996	2.55	2.59	2.50	2.52
1017	NASDAQ	ROST	Mon, Jun 3, 1996	2.45	2.56	2.44	2.53
1016	NASDAQ	ROST	Fri, May 31, 1996	2.44	2.48	2.41	2.45
1015	NASDAQ	ROST	Thu, May 30, 1996	2.52	2.58	2.40	2.44
1014	NASDAQ	ROST	Wed, May 29, 1996	2.56	2.60	2.49	2.52
1013	NASDAQ	ROST	Tue, May 28, 1996	2.62	2.62	2.49	2.55
1012	NASDAQ	ROST	Fri, May 24, 1996	2.52	2.64	2.52	2.60
1011	NASDAQ	ROST	Thu, May 23, 1996	2.52	2.58	2.51	2.52
1010	NASDAQ	ROST	Wed, May 22, 1996	2.52	2.55	2.51	2.52
1009	NASDAQ	ROST	Tue, May 21, 1996	2.51	2.55	2.50	2.52
1008	NASDAQ	ROST	Mon, May 20, 1996	2.50	2.60	2.41	2.49
1007	NASDAQ	ROST	Fri, May 17, 1996	2.44	2.52	2.41	2.48
1006	NASDAQ	ROST	Thu, May 16, 1996	2.47	2.50	2.41	2.42
1005	NASDAQ	ROST	Wed, May 15, 1996	2.51	2.52	2.47	2.48
1004	NASDAQ	ROST	Tue, May 14, 1996	2.45	2.55	2.43	2.52
1003	NASDAQ	ROST	Mon, May 13, 1996	2.43	2.45	2.38	2.44
1002	NASDAQ	ROST	Fri, May 10, 1996	2.44	2.48	2.40	2.43
1001	NASDAQ	ROST	Thu, May 9, 1996	2.27	2.48	2.25	2.41
1000	NASDAQ	ROST	Wed, May 8, 1996	2.30	2.30	2.16	2.20
999	NASDAQ	ROST	Tue, May 7, 1996	2.20	2.32	2.20	2.30
998	NASDAQ	ROST	Mon, May 6, 1996	2.15	2.20	2.14	2.20
997	NASDAQ	ROST	Fri, May 3, 1996	2.13	2.17	2.12	2.13
996	NASDAQ	ROST	Thu, May 2, 1996	2.20	2.20	2.12	2.12
995	NASDAQ	ROST	Wed, May 1, 1996	2.16	2.22	2.16	2.18
994	NASDAQ	ROST	Tue, Apr 30, 1996	2.17	2.17	2.16	2.16
993	NASDAQ	ROST	Mon, Apr 29, 1996	2.17	2.17	2.16	2.17
992	NASDAQ	ROST	Fri, Apr 26, 1996	2.16	2.20	2.13	2.16
991	NASDAQ	ROST	Thu, Apr 25, 1996	2.13	2.16	2.09	2.15
990	NASDAQ	ROST	Wed, Apr 24, 1996	2.17	2.17	2.12	2.12
989	NASDAQ	ROST	Tue, Apr 23, 1996	2.05	2.17	2.04	2.16
988	NASDAQ	ROST	Mon, Apr 22, 1996	2.03	2.05	2.03	2.05
987	NASDAQ	ROST	Fri, Apr 19, 1996	2.05	2.05	2.02	2.03
986	NASDAQ	ROST	Thu, Apr 18, 1996	2.02	2.08	2.02	2.04
985	NASDAQ	ROST	Wed, Apr 17, 1996	2.04	2.05	2.00	2.02
984	NASDAQ	ROST	Tue, Apr 16, 1996	2.07	2.10	2.02	2.05
983	NASDAQ	ROST	Mon, Apr 15, 1996	2.15	2.16	2.05	2.07
982	NASDAQ	ROST	Fri, Apr 12, 1996	1.94	2.23	1.93	2.16
981	NASDAQ	ROST	Thu, Apr 11, 1996	1.77	1.91	1.75	1.91
980	NASDAQ	ROST	Wed, Apr 10, 1996	1.70	1.70	1.66	1.68
979	NASDAQ	ROST	Tue, Apr 9, 1996	1.70	1.72	1.68	1.70
978	NASDAQ	ROST	Mon, Apr 8, 1996	1.69	1.70	1.66	1.68
977	NASDAQ	ROST	Thu, Apr 4, 1996	1.68	1.70	1.67	1.68
976	NASDAQ	ROST	Wed, Apr 3, 1996	1.66	1.74	1.65	1.68
975	NASDAQ	ROST	Tue, Apr 2, 1996	1.64	1.66	1.60	1.66
974	NASDAQ	ROST	Mon, Apr 1, 1996	1.55	1.61	1.55	1.59
973	NASDAQ	ROST	Fri, Mar 29, 1996	1.55	1.57	1.55	1.57
972	NASDAQ	ROST	Thu, Mar 28, 1996	1.57	1.57	1.55	1.57
971	NASDAQ	ROST	Wed, Mar 27, 1996	1.63	1.63	1.56	1.56
970	NASDAQ	ROST	Tue, Mar 26, 1996	1.66	1.66	1.63	1.63
969	NASDAQ	ROST	Mon, Mar 25, 1996	1.65	1.67	1.64	1.65
968	NASDAQ	ROST	Fri, Mar 22, 1996	1.64	1.66	1.64	1.66
967	NASDAQ	ROST	Thu, Mar 21, 1996	1.69	1.70	1.64	1.66
966	NASDAQ	ROST	Wed, Mar 20, 1996	1.69	1.71	1.67	1.69
965	NASDAQ	ROST	Tue, Mar 19, 1996	1.72	1.72	1.69	1.70
964	NASDAQ	ROST	Mon, Mar 18, 1996	1.68	1.72	1.66	1.70
963	NASDAQ	ROST	Fri, Mar 15, 1996	1.69	1.70	1.66	1.67
962	NASDAQ	ROST	Thu, Mar 14, 1996	1.72	1.72	1.69	1.70
961	NASDAQ	ROST	Wed, Mar 13, 1996	1.61	1.72	1.59	1.71
960	NASDAQ	ROST	Tue, Mar 12, 1996	1.59	1.61	1.59	1.61
959	NASDAQ	ROST	Mon, Mar 11, 1996	1.60	1.63	1.55	1.60
958	NASDAQ	ROST	Fri, Mar 8, 1996	1.63	1.65	1.61	1.62
957	NASDAQ	ROST	Thu, Mar 7, 1996	1.62	1.66	1.55	1.66
956	NASDAQ	ROST	Wed, Mar 6, 1996	1.63	1.66	1.62	1.63
955	NASDAQ	ROST	Tue, Mar 5, 1996	1.59	1.63	1.59	1.63
954	NASDAQ	ROST	Mon, Mar 4, 1996	1.62	1.64	1.59	1.60
953	NASDAQ	ROST	Fri, Mar 1, 1996	1.53	1.69	1.52	1.63
952	NASDAQ	ROST	Thu, Feb 29, 1996	1.49	1.53	1.48	1.53
951	NASDAQ	ROST	Wed, Feb 28, 1996	1.48	1.50	1.48	1.49
950	NASDAQ	ROST	Tue, Feb 27, 1996	1.50	1.51	1.48	1.49
949	NASDAQ	ROST	Mon, Feb 26, 1996	1.49	1.51	1.49	1.50
948	NASDAQ	ROST	Fri, Feb 23, 1996	1.51	1.51	1.48	1.50
947	NASDAQ	ROST	Thu, Feb 22, 1996	1.44	1.52	1.43	1.51
946	NASDAQ	ROST	Wed, Feb 21, 1996	1.43	1.44	1.41	1.43
945	NASDAQ	ROST	Tue, Feb 20, 1996	1.41	1.43	1.41	1.41
944	NASDAQ	ROST	Fri, Feb 16, 1996	1.42	1.43	1.41	1.42
943	NASDAQ	ROST	Thu, Feb 15, 1996	1.41	1.42	1.41	1.42
942	NASDAQ	ROST	Wed, Feb 14, 1996	1.41	1.42	1.41	1.42
941	NASDAQ	ROST	Tue, Feb 13, 1996	1.39	1.42	1.39	1.40
940	NASDAQ	ROST	Mon, Feb 12, 1996	1.43	1.44	1.39	1.41
939	NASDAQ	ROST	Fri, Feb 9, 1996	1.38	1.45	1.36	1.42
938	NASDAQ	ROST	Thu, Feb 8, 1996	1.30	1.38	1.28	1.36
937	NASDAQ	ROST	Wed, Feb 7, 1996	1.25	1.26	1.24	1.24
936	NASDAQ	ROST	Tue, Feb 6, 1996	1.25	1.26	1.25	1.25
935	NASDAQ	ROST	Mon, Feb 5, 1996	1.26	1.27	1.25	1.25
934	NASDAQ	ROST	Fri, Feb 2, 1996	1.24	1.27	1.24	1.26
933	NASDAQ	ROST	Thu, Feb 1, 1996	1.24	1.25	1.24	1.25
932	NASDAQ	ROST	Wed, Jan 31, 1996	1.24	1.26	1.24	1.25
931	NASDAQ	ROST	Tue, Jan 30, 1996	1.25	1.26	1.23	1.25
930	NASDAQ	ROST	Mon, Jan 29, 1996	1.23	1.25	1.23	1.25
929	NASDAQ	ROST	Fri, Jan 26, 1996	1.23	1.24	1.23	1.24
928	NASDAQ	ROST	Thu, Jan 25, 1996	1.24	1.24	1.23	1.24
927	NASDAQ	ROST	Wed, Jan 24, 1996	1.24	1.24	1.23	1.23
926	NASDAQ	ROST	Tue, Jan 23, 1996	1.24	1.25	1.23	1.23
925	NASDAQ	ROST	Mon, Jan 22, 1996	1.23	1.24	1.23	1.23
924	NASDAQ	ROST	Fri, Jan 19, 1996	1.23	1.25	1.23	1.23
923	NASDAQ	ROST	Thu, Jan 18, 1996	1.22	1.25	1.22	1.25
922	NASDAQ	ROST	Wed, Jan 17, 1996	1.22	1.24	1.22	1.22
921	NASDAQ	ROST	Tue, Jan 16, 1996	1.23	1.25	1.23	1.24
920	NASDAQ	ROST	Mon, Jan 15, 1996	1.23	1.25	1.23	1.24
919	NASDAQ	ROST	Fri, Jan 12, 1996	1.22	1.25	1.21	1.24
918	NASDAQ	ROST	Thu, Jan 11, 1996	1.19	1.22	1.19	1.22
917	NASDAQ	ROST	Wed, Jan 10, 1996	1.18	1.20	1.17	1.18
916	NASDAQ	ROST	Tue, Jan 9, 1996	1.18	1.20	1.15	1.18
915	NASDAQ	ROST	Mon, Jan 8, 1996	1.25	1.25	1.18	1.19
914	NASDAQ	ROST	Fri, Jan 5, 1996	1.23	1.27	1.23	1.25
913	NASDAQ	ROST	Thu, Jan 4, 1996	1.24	1.28	1.23	1.25
912	NASDAQ	ROST	Wed, Jan 3, 1996	1.24	1.24	1.21	1.23
911	NASDAQ	ROST	Tue, Jan 2, 1996	1.20	1.24	1.20	1.23
910	NASDAQ	ROST	Fri, Dec 29, 1995	1.18	1.22	1.16	1.20
909	NASDAQ	ROST	Thu, Dec 28, 1995	1.15	1.20	1.15	1.18
908	NASDAQ	ROST	Wed, Dec 27, 1995	1.25	1.25	1.15	1.15
907	NASDAQ	ROST	Tue, Dec 26, 1995	1.29	1.33	1.24	1.25
906	NASDAQ	ROST	Fri, Dec 22, 1995	1.24	1.34	1.24	1.30
905	NASDAQ	ROST	Thu, Dec 21, 1995	1.16	1.27	1.14	1.25
904	NASDAQ	ROST	Wed, Dec 20, 1995	1.16	1.16	1.14	1.15
903	NASDAQ	ROST	Tue, Dec 19, 1995	1.15	1.16	1.13	1.16
902	NASDAQ	ROST	Mon, Dec 18, 1995	1.20	1.20	1.13	1.14
901	NASDAQ	ROST	Fri, Dec 15, 1995	1.24	1.26	1.20	1.20
900	NASDAQ	ROST	Thu, Dec 14, 1995	1.23	1.27	1.22	1.24
899	NASDAQ	ROST	Wed, Dec 13, 1995	1.23	1.24	1.23	1.23
898	NASDAQ	ROST	Tue, Dec 12, 1995	1.23	1.24	1.23	1.23
897	NASDAQ	ROST	Mon, Dec 11, 1995	1.23	1.25	1.23	1.23
896	NASDAQ	ROST	Fri, Dec 8, 1995	1.22	1.25	1.22	1.23
895	NASDAQ	ROST	Thu, Dec 7, 1995	1.23	1.24	1.22	1.22
894	NASDAQ	ROST	Wed, Dec 6, 1995	1.20	1.24	1.19	1.23
893	NASDAQ	ROST	Tue, Dec 5, 1995	1.20	1.21	1.18	1.20
892	NASDAQ	ROST	Mon, Dec 4, 1995	1.18	1.20	1.18	1.20
891	NASDAQ	ROST	Fri, Dec 1, 1995	1.20	1.21	1.18	1.19
890	NASDAQ	ROST	Thu, Nov 30, 1995	1.16	1.23	1.16	1.20
889	NASDAQ	ROST	Wed, Nov 29, 1995	1.17	1.17	1.16	1.17
888	NASDAQ	ROST	Tue, Nov 28, 1995	1.17	1.19	1.16	1.16
887	NASDAQ	ROST	Mon, Nov 27, 1995	1.18	1.19	1.17	1.17
886	NASDAQ	ROST	Fri, Nov 24, 1995	1.20	1.20	1.18	1.18
885	NASDAQ	ROST	Wed, Nov 22, 1995	1.18	1.21	1.18	1.19
884	NASDAQ	ROST	Tue, Nov 21, 1995	1.20	1.21	1.18	1.19
883	NASDAQ	ROST	Mon, Nov 20, 1995	1.23	1.23	1.21	1.21
882	NASDAQ	ROST	Fri, Nov 17, 1995	1.21	1.23	1.20	1.22
881	NASDAQ	ROST	Thu, Nov 16, 1995	1.20	1.23	1.20	1.22
880	NASDAQ	ROST	Wed, Nov 15, 1995	1.20	1.21	1.19	1.20
879	NASDAQ	ROST	Tue, Nov 14, 1995	1.16	1.21	1.14	1.20
878	NASDAQ	ROST	Mon, Nov 13, 1995	1.14	1.17	1.13	1.16
877	NASDAQ	ROST	Fri, Nov 10, 1995	1.12	1.14	1.11	1.13
876	NASDAQ	ROST	Thu, Nov 9, 1995	1.11	1.13	1.11	1.11
875	NASDAQ	ROST	Wed, Nov 8, 1995	1.11	1.13	1.09	1.13
874	NASDAQ	ROST	Tue, Nov 7, 1995	1.09	1.11	1.09	1.09
873	NASDAQ	ROST	Mon, Nov 6, 1995	1.09	1.11	1.09	1.11
872	NASDAQ	ROST	Fri, Nov 3, 1995	1.08	1.12	1.08	1.09
871	NASDAQ	ROST	Thu, Nov 2, 1995	1.03	1.16	1.03	1.09
870	NASDAQ	ROST	Wed, Nov 1, 1995	0.98	1.05	0.98	1.03
869	NASDAQ	ROST	Tue, Oct 31, 1995	0.97	0.98	0.97	0.98
868	NASDAQ	ROST	Mon, Oct 30, 1995	0.98	0.98	0.97	0.97
867	NASDAQ	ROST	Fri, Oct 27, 1995	0.98	0.98	0.97	0.98
866	NASDAQ	ROST	Thu, Oct 26, 1995	0.97	0.98	0.96	0.98
865	NASDAQ	ROST	Wed, Oct 25, 1995	0.96	0.97	0.96	0.97
864	NASDAQ	ROST	Tue, Oct 24, 1995	0.99	1.00	0.96	0.97
863	NASDAQ	ROST	Mon, Oct 23, 1995	0.99	1.01	0.99	0.99
862	NASDAQ	ROST	Fri, Oct 20, 1995	1.00	1.01	0.98	1.00
861	NASDAQ	ROST	Thu, Oct 19, 1995	0.98	1.00	0.98	0.98
860	NASDAQ	ROST	Wed, Oct 18, 1995	1.00	1.02	0.99	0.99
859	NASDAQ	ROST	Tue, Oct 17, 1995	1.01	1.02	1.00	1.00
858	NASDAQ	ROST	Mon, Oct 16, 1995	1.01	1.02	1.00	1.02
857	NASDAQ	ROST	Fri, Oct 13, 1995	1.02	1.02	1.01	1.01
856	NASDAQ	ROST	Thu, Oct 12, 1995	0.99	1.00	0.98	1.00
855	NASDAQ	ROST	Wed, Oct 11, 1995	0.99	1.00	0.98	0.98
854	NASDAQ	ROST	Tue, Oct 10, 1995	1.00	1.00	0.98	0.98
853	NASDAQ	ROST	Mon, Oct 9, 1995	1.01	1.02	0.99	1.01
852	NASDAQ	ROST	Fri, Oct 6, 1995	1.05	1.06	1.01	1.01
851	NASDAQ	ROST	Thu, Oct 5, 1995	1.00	1.05	1.00	1.05
850	NASDAQ	ROST	Wed, Oct 4, 1995	0.97	1.01	0.96	1.01
849	NASDAQ	ROST	Tue, Oct 3, 1995	0.97	0.98	0.97	0.97
848	NASDAQ	ROST	Mon, Oct 2, 1995	0.97	0.98	0.97	0.97
847	NASDAQ	ROST	Fri, Sep 29, 1995	1.00	1.00	0.97	0.98
846	NASDAQ	ROST	Thu, Sep 28, 1995	0.98	1.00	0.98	0.99
845	NASDAQ	ROST	Wed, Sep 27, 1995	0.99	1.01	0.98	1.00
844	NASDAQ	ROST	Tue, Sep 26, 1995	1.01	1.01	0.99	1.00
843	NASDAQ	ROST	Mon, Sep 25, 1995	0.99	1.01	0.99	1.00
842	NASDAQ	ROST	Fri, Sep 22, 1995	1.01	1.01	0.99	0.99
841	NASDAQ	ROST	Thu, Sep 21, 1995	1.00	1.01	0.99	1.01
840	NASDAQ	ROST	Wed, Sep 20, 1995	0.98	1.01	0.98	1.00
839	NASDAQ	ROST	Tue, Sep 19, 1995	1.01	1.03	0.98	1.00
838	NASDAQ	ROST	Mon, Sep 18, 1995	1.03	1.03	1.01	1.01
837	NASDAQ	ROST	Fri, Sep 15, 1995	1.01	1.03	1.01	1.02
836	NASDAQ	ROST	Thu, Sep 14, 1995	0.99	1.02	0.99	1.02
835	NASDAQ	ROST	Wed, Sep 13, 1995	1.02	1.03	0.99	1.01
834	NASDAQ	ROST	Tue, Sep 12, 1995	1.02	1.03	1.02	1.02
833	NASDAQ	ROST	Mon, Sep 11, 1995	1.02	1.03	1.02	1.02
832	NASDAQ	ROST	Fri, Sep 8, 1995	1.01	1.02	1.01	1.02
831	NASDAQ	ROST	Thu, Sep 7, 1995	1.01	1.02	1.01	1.01
830	NASDAQ	ROST	Wed, Sep 6, 1995	1.01	1.02	1.01	1.01
829	NASDAQ	ROST	Tue, Sep 5, 1995	1.02	1.02	1.00	1.02
828	NASDAQ	ROST	Fri, Sep 1, 1995	1.00	1.01	1.00	1.00
827	NASDAQ	ROST	Thu, Aug 31, 1995	0.99	1.01	0.99	1.00
826	NASDAQ	ROST	Wed, Aug 30, 1995	0.99	1.01	0.99	1.00
825	NASDAQ	ROST	Tue, Aug 29, 1995	0.99	1.01	0.99	0.99
824	NASDAQ	ROST	Mon, Aug 28, 1995	0.98	1.01	0.98	1.00
823	NASDAQ	ROST	Fri, Aug 25, 1995	0.98	0.99	0.98	0.99
822	NASDAQ	ROST	Thu, Aug 24, 1995	0.97	0.99	0.96	0.98
821	NASDAQ	ROST	Wed, Aug 23, 1995	0.94	0.98	0.94	0.97
820	NASDAQ	ROST	Tue, Aug 22, 1995	0.94	0.95	0.93	0.95
819	NASDAQ	ROST	Mon, Aug 21, 1995	0.97	0.98	0.95	0.95
818	NASDAQ	ROST	Fri, Aug 18, 1995	0.98	0.98	0.97	0.98
817	NASDAQ	ROST	Thu, Aug 17, 1995	0.95	0.98	0.93	0.98
816	NASDAQ	ROST	Wed, Aug 16, 1995	0.94	0.95	0.91	0.94
815	NASDAQ	ROST	Tue, Aug 15, 1995	0.95	0.97	0.92	0.94
814	NASDAQ	ROST	Mon, Aug 14, 1995	0.89	0.95	0.87	0.94
813	NASDAQ	ROST	Fri, Aug 11, 1995	0.87	0.89	0.87	0.88
812	NASDAQ	ROST	Thu, Aug 10, 1995	0.87	0.88	0.87	0.87
811	NASDAQ	ROST	Wed, Aug 9, 1995	0.88	0.88	0.87	0.87
810	NASDAQ	ROST	Tue, Aug 8, 1995	0.87	0.89	0.84	0.88
809	NASDAQ	ROST	Mon, Aug 7, 1995	0.80	0.86	0.79	0.85
808	NASDAQ	ROST	Fri, Aug 4, 1995	0.77	0.80	0.77	0.80
807	NASDAQ	ROST	Thu, Aug 3, 1995	0.76	0.78	0.74	0.77
806	NASDAQ	ROST	Wed, Aug 2, 1995	0.75	0.76	0.73	0.75
805	NASDAQ	ROST	Tue, Aug 1, 1995	0.76	0.78	0.75	0.77
804	NASDAQ	ROST	Mon, Jul 31, 1995	0.76	0.77	0.76	0.76
803	NASDAQ	ROST	Fri, Jul 28, 1995	0.76	0.78	0.76	0.77
802	NASDAQ	ROST	Thu, Jul 27, 1995	0.78	0.78	0.77	0.77
801	NASDAQ	ROST	Wed, Jul 26, 1995	0.77	0.79	0.77	0.77
800	NASDAQ	ROST	Tue, Jul 25, 1995	0.79	0.79	0.77	0.79
799	NASDAQ	ROST	Mon, Jul 24, 1995	0.77	0.79	0.77	0.78
798	NASDAQ	ROST	Fri, Jul 21, 1995	0.78	0.79	0.77	0.77
797	NASDAQ	ROST	Thu, Jul 20, 1995	0.79	0.79	0.77	0.78
796	NASDAQ	ROST	Wed, Jul 19, 1995	0.79	0.79	0.77	0.79
795	NASDAQ	ROST	Tue, Jul 18, 1995	0.78	0.79	0.77	0.78
794	NASDAQ	ROST	Mon, Jul 17, 1995	0.76	0.79	0.74	0.79
793	NASDAQ	ROST	Fri, Jul 14, 1995	0.76	0.76	0.74	0.74
792	NASDAQ	ROST	Thu, Jul 13, 1995	0.75	0.76	0.74	0.74
791	NASDAQ	ROST	Wed, Jul 12, 1995	0.75	0.76	0.74	0.74
790	NASDAQ	ROST	Tue, Jul 11, 1995	0.73	0.75	0.73	0.74
789	NASDAQ	ROST	Mon, Jul 10, 1995	0.73	0.75	0.73	0.75
788	NASDAQ	ROST	Fri, Jul 7, 1995	0.74	0.76	0.73	0.73
787	NASDAQ	ROST	Thu, Jul 6, 1995	0.76	0.76	0.74	0.75
786	NASDAQ	ROST	Wed, Jul 5, 1995	0.74	0.77	0.73	0.75
785	NASDAQ	ROST	Mon, Jul 3, 1995	0.73	0.73	0.72	0.73
784	NASDAQ	ROST	Fri, Jun 30, 1995	0.72	0.73	0.72	0.73
783	NASDAQ	ROST	Thu, Jun 29, 1995	0.73	0.73	0.72	0.72
782	NASDAQ	ROST	Wed, Jun 28, 1995	0.73	0.73	0.70	0.72
781	NASDAQ	ROST	Tue, Jun 27, 1995	0.73	0.73	0.70	0.70
780	NASDAQ	ROST	Mon, Jun 26, 1995	0.70	0.73	0.70	0.72
779	NASDAQ	ROST	Fri, Jun 23, 1995	0.72	0.73	0.70	0.71
778	NASDAQ	ROST	Thu, Jun 22, 1995	0.71	0.72	0.71	0.72
777	NASDAQ	ROST	Wed, Jun 21, 1995	0.71	0.73	0.70	0.71
776	NASDAQ	ROST	Tue, Jun 20, 1995	0.73	0.74	0.72	0.73
775	NASDAQ	ROST	Mon, Jun 19, 1995	0.75	0.75	0.73	0.73
774	NASDAQ	ROST	Fri, Jun 16, 1995	0.74	0.75	0.73	0.74
773	NASDAQ	ROST	Thu, Jun 15, 1995	0.73	0.74	0.73	0.73
772	NASDAQ	ROST	Wed, Jun 14, 1995	0.74	0.74	0.73	0.73
771	NASDAQ	ROST	Tue, Jun 13, 1995	0.73	0.74	0.73	0.73
770	NASDAQ	ROST	Mon, Jun 12, 1995	0.73	0.73	0.72	0.73
769	NASDAQ	ROST	Fri, Jun 9, 1995	0.73	0.73	0.72	0.73
768	NASDAQ	ROST	Thu, Jun 8, 1995	0.73	0.73	0.71	0.73
767	NASDAQ	ROST	Wed, Jun 7, 1995	0.72	0.73	0.71	0.73
766	NASDAQ	ROST	Tue, Jun 6, 1995	0.70	0.73	0.70	0.73
765	NASDAQ	ROST	Mon, Jun 5, 1995	0.70	0.71	0.69	0.71
764	NASDAQ	ROST	Fri, Jun 2, 1995	0.70	0.70	0.69	0.69
763	NASDAQ	ROST	Thu, Jun 1, 1995	0.66	0.70	0.66	0.70
762	NASDAQ	ROST	Wed, May 31, 1995	0.68	0.68	0.66	0.66
761	NASDAQ	ROST	Tue, May 30, 1995	0.66	0.67	0.66	0.67
760	NASDAQ	ROST	Fri, May 26, 1995	0.68	0.68	0.66	0.66
759	NASDAQ	ROST	Thu, May 25, 1995	0.66	0.68	0.66	0.67
758	NASDAQ	ROST	Wed, May 24, 1995	0.68	0.68	0.66	0.67
757	NASDAQ	ROST	Tue, May 23, 1995	0.65	0.68	0.64	0.66
756	NASDAQ	ROST	Mon, May 22, 1995	0.64	0.65	0.63	0.64
755	NASDAQ	ROST	Fri, May 19, 1995	0.64	0.64	0.63	0.64
754	NASDAQ	ROST	Thu, May 18, 1995	0.66	0.66	0.63	0.65
753	NASDAQ	ROST	Wed, May 17, 1995	0.66	0.66	0.64	0.66
752	NASDAQ	ROST	Tue, May 16, 1995	0.65	0.67	0.64	0.65
751	NASDAQ	ROST	Mon, May 15, 1995	0.63	0.65	0.63	0.64
750	NASDAQ	ROST	Fri, May 12, 1995	0.62	0.65	0.62	0.64
749	NASDAQ	ROST	Thu, May 11, 1995	0.64	0.64	0.62	0.63
748	NASDAQ	ROST	Wed, May 10, 1995	0.64	0.65	0.63	0.64
747	NASDAQ	ROST	Tue, May 9, 1995	0.64	0.66	0.64	0.64
746	NASDAQ	ROST	Mon, May 8, 1995	0.65	0.66	0.63	0.64
745	NASDAQ	ROST	Fri, May 5, 1995	0.65	0.65	0.63	0.65
744	NASDAQ	ROST	Thu, May 4, 1995	0.62	0.65	0.62	0.64
743	NASDAQ	ROST	Wed, May 3, 1995	0.63	0.63	0.61	0.62
742	NASDAQ	ROST	Tue, May 2, 1995	0.61	0.63	0.60	0.61
741	NASDAQ	ROST	Mon, May 1, 1995	0.60	0.63	0.60	0.62
740	NASDAQ	ROST	Fri, Apr 28, 1995	0.62	0.62	0.60	0.61
739	NASDAQ	ROST	Thu, Apr 27, 1995	0.60	0.62	0.60	0.61
738	NASDAQ	ROST	Wed, Apr 26, 1995	0.62	0.62	0.60	0.60
737	NASDAQ	ROST	Tue, Apr 25, 1995	0.63	0.63	0.59	0.61
736	NASDAQ	ROST	Mon, Apr 24, 1995	0.65	0.66	0.63	0.64
735	NASDAQ	ROST	Fri, Apr 21, 1995	0.66	0.66	0.64	0.66
734	NASDAQ	ROST	Thu, Apr 20, 1995	0.64	0.66	0.64	0.65
733	NASDAQ	ROST	Wed, Apr 19, 1995	0.66	0.67	0.65	0.66
732	NASDAQ	ROST	Tue, Apr 18, 1995	0.66	0.67	0.66	0.66
731	NASDAQ	ROST	Mon, Apr 17, 1995	0.67	0.68	0.66	0.66
730	NASDAQ	ROST	Thu, Apr 13, 1995	0.66	0.68	0.66	0.67
729	NASDAQ	ROST	Wed, Apr 12, 1995	0.66	0.69	0.66	0.66
728	NASDAQ	ROST	Tue, Apr 11, 1995	0.69	0.69	0.66	0.66
727	NASDAQ	ROST	Mon, Apr 10, 1995	0.65	0.68	0.65	0.68
726	NASDAQ	ROST	Fri, Apr 7, 1995	0.66	0.67	0.65	0.65
725	NASDAQ	ROST	Thu, Apr 6, 1995	0.67	0.67	0.66	0.66
724	NASDAQ	ROST	Wed, Apr 5, 1995	0.70	0.70	0.67	0.68
723	NASDAQ	ROST	Tue, Apr 4, 1995	0.68	0.70	0.68	0.69
722	NASDAQ	ROST	Mon, Apr 3, 1995	0.70	0.70	0.68	0.69
721	NASDAQ	ROST	Fri, Mar 31, 1995	0.69	0.70	0.67	0.69
720	NASDAQ	ROST	Thu, Mar 30, 1995	0.69	0.70	0.68	0.70
719	NASDAQ	ROST	Wed, Mar 29, 1995	0.73	0.73	0.68	0.69
718	NASDAQ	ROST	Tue, Mar 28, 1995	0.73	0.74	0.71	0.71
717	NASDAQ	ROST	Mon, Mar 27, 1995	0.71	0.74	0.71	0.73
716	NASDAQ	ROST	Fri, Mar 24, 1995	0.71	0.73	0.71	0.72
715	NASDAQ	ROST	Thu, Mar 23, 1995	0.71	0.73	0.71	0.73
714	NASDAQ	ROST	Wed, Mar 22, 1995	0.72	0.73	0.71	0.73
713	NASDAQ	ROST	Tue, Mar 21, 1995	0.72	0.73	0.72	0.73
712	NASDAQ	ROST	Mon, Mar 20, 1995	0.73	0.73	0.72	0.72
711	NASDAQ	ROST	Fri, Mar 17, 1995	0.73	0.74	0.72	0.73
710	NASDAQ	ROST	Thu, Mar 16, 1995	0.72	0.74	0.72	0.73
709	NASDAQ	ROST	Wed, Mar 15, 1995	0.73	0.74	0.72	0.72
708	NASDAQ	ROST	Tue, Mar 14, 1995	0.73	0.75	0.73	0.75
707	NASDAQ	ROST	Mon, Mar 13, 1995	0.73	0.75	0.73	0.73
706	NASDAQ	ROST	Fri, Mar 10, 1995	0.73	0.75	0.73	0.73
705	NASDAQ	ROST	Thu, Mar 9, 1995	0.75	0.75	0.73	0.74
704	NASDAQ	ROST	Wed, Mar 8, 1995	0.73	0.75	0.73	0.73
703	NASDAQ	ROST	Tue, Mar 7, 1995	0.76	0.76	0.73	0.73
702	NASDAQ	ROST	Mon, Mar 6, 1995	0.76	0.76	0.73	0.76
701	NASDAQ	ROST	Fri, Mar 3, 1995	0.74	0.76	0.74	0.74
700	NASDAQ	ROST	Thu, Mar 2, 1995	0.74	0.76	0.74	0.74
699	NASDAQ	ROST	Wed, Mar 1, 1995	0.72	0.76	0.72	0.74
698	NASDAQ	ROST	Tue, Feb 28, 1995	0.72	0.73	0.70	0.73
697	NASDAQ	ROST	Mon, Feb 27, 1995	0.70	0.73	0.69	0.71
696	NASDAQ	ROST	Fri, Feb 24, 1995	0.71	0.73	0.68	0.70
695	NASDAQ	ROST	Thu, Feb 23, 1995	0.75	0.76	0.71	0.72
694	NASDAQ	ROST	Wed, Feb 22, 1995	0.76	0.76	0.74	0.75
693	NASDAQ	ROST	Tue, Feb 21, 1995	0.73	0.76	0.73	0.75
692	NASDAQ	ROST	Fri, Feb 17, 1995	0.75	0.77	0.73	0.75
691	NASDAQ	ROST	Thu, Feb 16, 1995	0.77	0.77	0.76	0.76
690	NASDAQ	ROST	Wed, Feb 15, 1995	0.75	0.77	0.74	0.77
689	NASDAQ	ROST	Tue, Feb 14, 1995	0.75	0.75	0.73	0.75
688	NASDAQ	ROST	Mon, Feb 13, 1995	0.75	0.75	0.73	0.75
687	NASDAQ	ROST	Fri, Feb 10, 1995	0.75	0.75	0.73	0.74
686	NASDAQ	ROST	Thu, Feb 9, 1995	0.74	0.75	0.73	0.73
685	NASDAQ	ROST	Wed, Feb 8, 1995	0.73	0.74	0.73	0.74
684	NASDAQ	ROST	Tue, Feb 7, 1995	0.72	0.73	0.70	0.73
683	NASDAQ	ROST	Mon, Feb 6, 1995	0.74	0.77	0.72	0.72
682	NASDAQ	ROST	Fri, Feb 3, 1995	0.73	0.77	0.72	0.74
681	NASDAQ	ROST	Thu, Feb 2, 1995	0.67	0.73	0.66	0.73
680	NASDAQ	ROST	Wed, Feb 1, 1995	0.67	0.67	0.65	0.67
679	NASDAQ	ROST	Tue, Jan 31, 1995	0.67	0.68	0.66	0.67
678	NASDAQ	ROST	Mon, Jan 30, 1995	0.65	0.66	0.65	0.66
677	NASDAQ	ROST	Fri, Jan 27, 1995	0.65	0.67	0.65	0.66
676	NASDAQ	ROST	Thu, Jan 26, 1995	0.66	0.66	0.65	0.65
675	NASDAQ	ROST	Wed, Jan 25, 1995	0.66	0.66	0.65	0.66
674	NASDAQ	ROST	Tue, Jan 24, 1995	0.67	0.67	0.66	0.66
673	NASDAQ	ROST	Mon, Jan 23, 1995	0.66	0.67	0.66	0.67
672	NASDAQ	ROST	Fri, Jan 20, 1995	0.66	0.67	0.65	0.66
671	NASDAQ	ROST	Thu, Jan 19, 1995	0.65	0.67	0.65	0.66
670	NASDAQ	ROST	Wed, Jan 18, 1995	0.67	0.69	0.66	0.66
669	NASDAQ	ROST	Tue, Jan 17, 1995	0.65	0.68	0.65	0.68
668	NASDAQ	ROST	Mon, Jan 16, 1995	0.65	0.67	0.65	0.65
667	NASDAQ	ROST	Fri, Jan 13, 1995	0.65	0.66	0.65	0.66
666	NASDAQ	ROST	Thu, Jan 12, 1995	0.66	0.67	0.65	0.66
665	NASDAQ	ROST	Wed, Jan 11, 1995	0.66	0.68	0.66	0.66
664	NASDAQ	ROST	Tue, Jan 10, 1995	0.66	0.68	0.65	0.66
663	NASDAQ	ROST	Mon, Jan 9, 1995	0.68	0.69	0.66	0.66
662	NASDAQ	ROST	Fri, Jan 6, 1995	0.71	0.73	0.68	0.68
661	NASDAQ	ROST	Thu, Jan 5, 1995	0.69	0.73	0.69	0.71
660	NASDAQ	ROST	Wed, Jan 4, 1995	0.67	0.70	0.66	0.70
659	NASDAQ	ROST	Tue, Jan 3, 1995	0.70	0.70	0.66	0.66
658	NASDAQ	ROST	Fri, Dec 30, 1994	0.70	0.72	0.70	0.70
657	NASDAQ	ROST	Thu, Dec 29, 1994	0.70	0.72	0.68	0.70
656	NASDAQ	ROST	Wed, Dec 28, 1994	0.70	0.70	0.68	0.69
655	NASDAQ	ROST	Tue, Dec 27, 1994	0.71	0.71	0.69	0.69
654	NASDAQ	ROST	Fri, Dec 23, 1994	0.70	0.71	0.69	0.70
653	NASDAQ	ROST	Thu, Dec 22, 1994	0.71	0.71	0.68	0.70
652	NASDAQ	ROST	Wed, Dec 21, 1994	0.67	0.71	0.67	0.71
651	NASDAQ	ROST	Tue, Dec 20, 1994	0.71	0.71	0.67	0.68
650	NASDAQ	ROST	Mon, Dec 19, 1994	0.69	0.71	0.67	0.70
649	NASDAQ	ROST	Fri, Dec 16, 1994	0.74	0.74	0.67	0.67
648	NASDAQ	ROST	Thu, Dec 15, 1994	0.78	0.78	0.76	0.77
647	NASDAQ	ROST	Wed, Dec 14, 1994	0.77	0.78	0.75	0.78
646	NASDAQ	ROST	Tue, Dec 13, 1994	0.75	0.77	0.73	0.77
645	NASDAQ	ROST	Mon, Dec 12, 1994	0.77	0.77	0.73	0.74
644	NASDAQ	ROST	Fri, Dec 9, 1994	0.76	0.77	0.76	0.77
643	NASDAQ	ROST	Thu, Dec 8, 1994	0.80	0.81	0.76	0.77
642	NASDAQ	ROST	Wed, Dec 7, 1994	0.81	0.83	0.80	0.80
641	NASDAQ	ROST	Tue, Dec 6, 1994	0.83	0.84	0.82	0.82
640	NASDAQ	ROST	Mon, Dec 5, 1994	0.85	0.85	0.83	0.84
639	NASDAQ	ROST	Fri, Dec 2, 1994	0.84	0.85	0.84	0.85
638	NASDAQ	ROST	Thu, Dec 1, 1994	0.86	0.86	0.83	0.84
637	NASDAQ	ROST	Wed, Nov 30, 1994	0.83	0.86	0.83	0.86
636	NASDAQ	ROST	Tue, Nov 29, 1994	0.84	0.84	0.83	0.83
635	NASDAQ	ROST	Mon, Nov 28, 1994	0.84	0.84	0.82	0.84
634	NASDAQ	ROST	Fri, Nov 25, 1994	0.84	0.84	0.81	0.82
633	NASDAQ	ROST	Wed, Nov 23, 1994	0.84	0.84	0.81	0.84
632	NASDAQ	ROST	Tue, Nov 22, 1994	0.84	0.85	0.83	0.85
631	NASDAQ	ROST	Mon, Nov 21, 1994	0.84	0.86	0.84	0.84
630	NASDAQ	ROST	Fri, Nov 18, 1994	0.84	0.85	0.84	0.85
629	NASDAQ	ROST	Thu, Nov 17, 1994	0.84	0.86	0.84	0.84
628	NASDAQ	ROST	Wed, Nov 16, 1994	0.84	0.86	0.84	0.84
627	NASDAQ	ROST	Tue, Nov 15, 1994	0.86	0.88	0.84	0.86
626	NASDAQ	ROST	Mon, Nov 14, 1994	0.87	0.88	0.85	0.86
625	NASDAQ	ROST	Fri, Nov 11, 1994	0.88	0.91	0.86	0.86
624	NASDAQ	ROST	Thu, Nov 10, 1994	0.90	0.91	0.89	0.89
623	NASDAQ	ROST	Wed, Nov 9, 1994	0.88	0.90	0.88	0.89
622	NASDAQ	ROST	Tue, Nov 8, 1994	0.87	0.89	0.87	0.88
621	NASDAQ	ROST	Mon, Nov 7, 1994	0.88	0.89	0.86	0.88
620	NASDAQ	ROST	Fri, Nov 4, 1994	0.87	0.88	0.87	0.88
619	NASDAQ	ROST	Thu, Nov 3, 1994	0.90	0.90	0.87	0.88
618	NASDAQ	ROST	Wed, Nov 2, 1994	0.90	0.91	0.88	0.90
617	NASDAQ	ROST	Tue, Nov 1, 1994	0.88	0.88	0.86	0.88
616	NASDAQ	ROST	Mon, Oct 31, 1994	0.90	0.90	0.87	0.87
615	NASDAQ	ROST	Fri, Oct 28, 1994	0.89	0.91	0.88	0.88
614	NASDAQ	ROST	Thu, Oct 27, 1994	0.89	0.90	0.88	0.88
613	NASDAQ	ROST	Wed, Oct 26, 1994	0.91	0.91	0.88	0.88
612	NASDAQ	ROST	Tue, Oct 25, 1994	0.88	0.91	0.88	0.91
611	NASDAQ	ROST	Mon, Oct 24, 1994	0.89	0.90	0.88	0.90
610	NASDAQ	ROST	Fri, Oct 21, 1994	0.89	0.91	0.88	0.90
609	NASDAQ	ROST	Thu, Oct 20, 1994	0.91	0.91	0.89	0.91
608	NASDAQ	ROST	Wed, Oct 19, 1994	0.94	0.94	0.90	0.90
607	NASDAQ	ROST	Tue, Oct 18, 1994	0.92	0.95	0.92	0.94
606	NASDAQ	ROST	Mon, Oct 17, 1994	0.94	0.95	0.92	0.94
605	NASDAQ	ROST	Fri, Oct 14, 1994	0.92	0.95	0.92	0.94
604	NASDAQ	ROST	Thu, Oct 13, 1994	0.93	0.94	0.91	0.93
603	NASDAQ	ROST	Wed, Oct 12, 1994	0.91	0.92	0.91	0.91
602	NASDAQ	ROST	Tue, Oct 11, 1994	0.91	0.94	0.91	0.91
601	NASDAQ	ROST	Mon, Oct 10, 1994	0.88	0.92	0.88	0.91
600	NASDAQ	ROST	Fri, Oct 7, 1994	0.86	0.89	0.86	0.88
599	NASDAQ	ROST	Thu, Oct 6, 1994	0.91	0.92	0.84	0.87
598	NASDAQ	ROST	Wed, Oct 5, 1994	0.93	0.93	0.91	0.91
597	NASDAQ	ROST	Tue, Oct 4, 1994	0.92	0.94	0.92	0.92
596	NASDAQ	ROST	Mon, Oct 3, 1994	0.91	0.94	0.91	0.92
595	NASDAQ	ROST	Fri, Sep 30, 1994	0.95	0.95	0.91	0.91
594	NASDAQ	ROST	Thu, Sep 29, 1994	0.96	0.96	0.94	0.95
593	NASDAQ	ROST	Wed, Sep 28, 1994	0.95	0.95	0.94	0.95
592	NASDAQ	ROST	Tue, Sep 27, 1994	0.94	0.95	0.94	0.95
591	NASDAQ	ROST	Mon, Sep 26, 1994	0.94	0.95	0.93	0.94
590	NASDAQ	ROST	Fri, Sep 23, 1994	0.94	0.96	0.94	0.96
589	NASDAQ	ROST	Thu, Sep 22, 1994	0.95	0.95	0.93	0.94
588	NASDAQ	ROST	Wed, Sep 21, 1994	0.98	1.00	0.93	0.95
587	NASDAQ	ROST	Tue, Sep 20, 1994	1.00	1.02	0.98	0.99
586	NASDAQ	ROST	Mon, Sep 19, 1994	1.03	1.03	1.00	1.00
585	NASDAQ	ROST	Fri, Sep 16, 1994	1.01	1.03	1.01	1.03
584	NASDAQ	ROST	Thu, Sep 15, 1994	1.02	1.03	1.01	1.02
583	NASDAQ	ROST	Wed, Sep 14, 1994	1.06	1.06	1.02	1.03
582	NASDAQ	ROST	Tue, Sep 13, 1994	1.02	1.06	1.00	1.06
581	NASDAQ	ROST	Mon, Sep 12, 1994	0.99	1.02	0.99	1.00
580	NASDAQ	ROST	Fri, Sep 9, 1994	0.98	1.01	0.98	1.00
579	NASDAQ	ROST	Thu, Sep 8, 1994	0.99	0.99	0.98	0.99
578	NASDAQ	ROST	Wed, Sep 7, 1994	0.99	1.00	0.98	0.98
577	NASDAQ	ROST	Tue, Sep 6, 1994	0.96	1.00	0.96	0.99
576	NASDAQ	ROST	Fri, Sep 2, 1994	0.97	0.99	0.97	0.98
575	NASDAQ	ROST	Thu, Sep 1, 1994	0.99	1.00	0.96	0.97
574	NASDAQ	ROST	Wed, Aug 31, 1994	1.01	1.02	1.01	1.02
573	NASDAQ	ROST	Tue, Aug 30, 1994	1.00	1.02	1.00	1.02
572	NASDAQ	ROST	Mon, Aug 29, 1994	0.99	1.02	0.99	1.02
571	NASDAQ	ROST	Fri, Aug 26, 1994	1.00	1.02	0.99	1.01
570	NASDAQ	ROST	Thu, Aug 25, 1994	1.01	1.01	0.98	0.98
569	NASDAQ	ROST	Wed, Aug 24, 1994	1.00	1.01	0.98	1.00
568	NASDAQ	ROST	Tue, Aug 23, 1994	0.99	1.00	0.98	0.99
567	NASDAQ	ROST	Mon, Aug 22, 1994	1.00	1.00	0.98	0.99
566	NASDAQ	ROST	Fri, Aug 19, 1994	1.01	1.01	0.98	0.99
565	NASDAQ	ROST	Thu, Aug 18, 1994	0.98	1.01	0.98	1.00
564	NASDAQ	ROST	Wed, Aug 17, 1994	0.98	1.00	0.97	0.98
563	NASDAQ	ROST	Tue, Aug 16, 1994	0.99	0.99	0.97	0.98
562	NASDAQ	ROST	Mon, Aug 15, 1994	1.00	1.02	0.97	0.98
561	NASDAQ	ROST	Fri, Aug 12, 1994	0.95	0.99	0.95	0.99
560	NASDAQ	ROST	Thu, Aug 11, 1994	0.97	0.99	0.95	0.95
559	NASDAQ	ROST	Wed, Aug 10, 1994	0.96	0.99	0.95	0.98
558	NASDAQ	ROST	Tue, Aug 9, 1994	0.96	0.96	0.95	0.95
557	NASDAQ	ROST	Mon, Aug 8, 1994	0.93	0.96	0.93	0.96
556	NASDAQ	ROST	Fri, Aug 5, 1994	0.94	0.94	0.93	0.93
555	NASDAQ	ROST	Thu, Aug 4, 1994	0.95	0.96	0.95	0.95
554	NASDAQ	ROST	Wed, Aug 3, 1994	0.93	0.95	0.93	0.93
553	NASDAQ	ROST	Tue, Aug 2, 1994	0.94	0.95	0.94	0.94
552	NASDAQ	ROST	Mon, Aug 1, 1994	0.94	0.95	0.94	0.94
551	NASDAQ	ROST	Fri, Jul 29, 1994	0.94	0.95	0.94	0.95
550	NASDAQ	ROST	Thu, Jul 28, 1994	0.94	0.95	0.94	0.94
549	NASDAQ	ROST	Wed, Jul 27, 1994	0.94	0.95	0.94	0.94
548	NASDAQ	ROST	Tue, Jul 26, 1994	0.94	0.95	0.94	0.94
547	NASDAQ	ROST	Mon, Jul 25, 1994	0.94	0.95	0.94	0.94
546	NASDAQ	ROST	Fri, Jul 22, 1994	0.95	0.95	0.93	0.95
545	NASDAQ	ROST	Thu, Jul 21, 1994	0.95	0.95	0.93	0.93
544	NASDAQ	ROST	Wed, Jul 20, 1994	0.93	0.95	0.92	0.94
543	NASDAQ	ROST	Tue, Jul 19, 1994	0.97	0.97	0.94	0.94
542	NASDAQ	ROST	Mon, Jul 18, 1994	0.97	0.97	0.95	0.97
541	NASDAQ	ROST	Fri, Jul 15, 1994	0.95	0.97	0.95	0.97
540	NASDAQ	ROST	Thu, Jul 14, 1994	0.93	0.97	0.93	0.97
539	NASDAQ	ROST	Wed, Jul 13, 1994	0.93	0.95	0.93	0.94
538	NASDAQ	ROST	Tue, Jul 12, 1994	0.92	0.95	0.91	0.93
537	NASDAQ	ROST	Mon, Jul 11, 1994	0.95	0.96	0.91	0.91
536	NASDAQ	ROST	Fri, Jul 8, 1994	0.95	0.98	0.95	0.95
535	NASDAQ	ROST	Thu, Jul 7, 1994	0.97	0.99	0.95	0.97
534	NASDAQ	ROST	Wed, Jul 6, 1994	0.95	0.97	0.94	0.95
533	NASDAQ	ROST	Tue, Jul 5, 1994	0.90	0.95	0.90	0.95
532	NASDAQ	ROST	Fri, Jul 1, 1994	0.90	0.91	0.90	0.91
531	NASDAQ	ROST	Thu, Jun 30, 1994	0.91	0.91	0.90	0.91
530	NASDAQ	ROST	Wed, Jun 29, 1994	0.88	0.91	0.88	0.90
529	NASDAQ	ROST	Tue, Jun 28, 1994	0.86	0.88	0.86	0.88
528	NASDAQ	ROST	Mon, Jun 27, 1994	0.84	0.87	0.84	0.87
527	NASDAQ	ROST	Fri, Jun 24, 1994	0.86	0.87	0.84	0.85
526	NASDAQ	ROST	Thu, Jun 23, 1994	0.87	0.87	0.85	0.86
525	NASDAQ	ROST	Wed, Jun 22, 1994	0.84	0.87	0.84	0.86
524	NASDAQ	ROST	Tue, Jun 21, 1994	0.88	0.88	0.84	0.84
523	NASDAQ	ROST	Mon, Jun 20, 1994	0.87	0.88	0.86	0.88
522	NASDAQ	ROST	Fri, Jun 17, 1994	0.89	0.91	0.88	0.88
521	NASDAQ	ROST	Thu, Jun 16, 1994	0.91	0.91	0.89	0.89
520	NASDAQ	ROST	Wed, Jun 15, 1994	0.89	0.91	0.89	0.91
519	NASDAQ	ROST	Tue, Jun 14, 1994	0.88	0.91	0.88	0.89
518	NASDAQ	ROST	Mon, Jun 13, 1994	0.87	0.88	0.87	0.88
517	NASDAQ	ROST	Fri, Jun 10, 1994	0.88	0.88	0.87	0.87
516	NASDAQ	ROST	Thu, Jun 9, 1994	0.87	0.88	0.87	0.88
515	NASDAQ	ROST	Wed, Jun 8, 1994	0.88	0.88	0.87	0.87
514	NASDAQ	ROST	Tue, Jun 7, 1994	0.87	0.88	0.87	0.87
513	NASDAQ	ROST	Mon, Jun 6, 1994	0.88	0.88	0.87	0.88
512	NASDAQ	ROST	Fri, Jun 3, 1994	0.88	0.88	0.86	0.88
511	NASDAQ	ROST	Thu, Jun 2, 1994	0.85	0.88	0.83	0.87
510	NASDAQ	ROST	Wed, Jun 1, 1994	0.84	0.85	0.82	0.85
509	NASDAQ	ROST	Tue, May 31, 1994	0.84	0.84	0.82	0.84
508	NASDAQ	ROST	Fri, May 27, 1994	0.83	0.84	0.82	0.83
507	NASDAQ	ROST	Thu, May 26, 1994	0.83	0.84	0.82	0.83
506	NASDAQ	ROST	Wed, May 25, 1994	0.84	0.86	0.82	0.83
505	NASDAQ	ROST	Tue, May 24, 1994	0.86	0.86	0.84	0.84
504	NASDAQ	ROST	Mon, May 23, 1994	0.88	0.88	0.85	0.87
503	NASDAQ	ROST	Fri, May 20, 1994	0.88	0.88	0.86	0.88
502	NASDAQ	ROST	Thu, May 19, 1994	0.87	0.88	0.87	0.87
501	NASDAQ	ROST	Wed, May 18, 1994	0.88	0.90	0.87	0.88
500	NASDAQ	ROST	Tue, May 17, 1994	0.87	0.89	0.87	0.89
499	NASDAQ	ROST	Mon, May 16, 1994	0.95	0.95	0.87	0.87
498	NASDAQ	ROST	Fri, May 13, 1994	0.93	0.94	0.92	0.93
497	NASDAQ	ROST	Thu, May 12, 1994	0.94	0.95	0.93	0.94
496	NASDAQ	ROST	Wed, May 11, 1994	0.95	0.95	0.93	0.94
495	NASDAQ	ROST	Tue, May 10, 1994	0.91	0.94	0.89	0.93
494	NASDAQ	ROST	Mon, May 9, 1994	0.91	0.91	0.88	0.90
493	NASDAQ	ROST	Fri, May 6, 1994	0.93	0.96	0.91	0.91
492	NASDAQ	ROST	Thu, May 5, 1994	0.98	1.00	0.95	0.95
491	NASDAQ	ROST	Wed, May 4, 1994	1.06	1.07	1.00	1.00
490	NASDAQ	ROST	Tue, May 3, 1994	1.06	1.07	1.06	1.06
489	NASDAQ	ROST	Mon, May 2, 1994	1.05	1.07	1.05	1.06
488	NASDAQ	ROST	Fri, Apr 29, 1994	1.00	1.05	1.00	1.05
487	NASDAQ	ROST	Thu, Apr 28, 1994	0.99	1.00	0.99	1.00
486	NASDAQ	ROST	Tue, Apr 26, 1994	0.95	1.00	0.95	1.00
485	NASDAQ	ROST	Mon, Apr 25, 1994	0.98	1.00	0.95	0.95
484	NASDAQ	ROST	Fri, Apr 22, 1994	1.00	1.02	0.99	0.99
483	NASDAQ	ROST	Thu, Apr 21, 1994	0.99	1.02	0.99	1.00
482	NASDAQ	ROST	Wed, Apr 20, 1994	1.03	1.04	0.96	1.00
481	NASDAQ	ROST	Tue, Apr 19, 1994	1.06	1.09	1.03	1.03
480	NASDAQ	ROST	Mon, Apr 18, 1994	1.05	1.09	1.05	1.06
479	NASDAQ	ROST	Fri, Apr 15, 1994	1.03	1.08	1.03	1.06
478	NASDAQ	ROST	Thu, Apr 14, 1994	1.05	1.06	1.03	1.05
477	NASDAQ	ROST	Wed, Apr 13, 1994	1.09	1.11	1.05	1.06
476	NASDAQ	ROST	Tue, Apr 12, 1994	1.06	1.10	1.06	1.09
475	NASDAQ	ROST	Mon, Apr 11, 1994	1.09	1.09	1.06	1.07
474	NASDAQ	ROST	Fri, Apr 8, 1994	1.08	1.10	1.08	1.09
473	NASDAQ	ROST	Thu, Apr 7, 1994	1.05	1.11	1.05	1.09
472	NASDAQ	ROST	Wed, Apr 6, 1994	1.00	1.05	1.00	1.05
471	NASDAQ	ROST	Tue, Apr 5, 1994	0.97	1.02	0.96	1.01
470	NASDAQ	ROST	Mon, Apr 4, 1994	0.95	0.95	0.93	0.95
469	NASDAQ	ROST	Thu, Mar 31, 1994	0.97	0.97	0.94	0.95
468	NASDAQ	ROST	Wed, Mar 30, 1994	0.97	0.98	0.95	0.96
467	NASDAQ	ROST	Tue, Mar 29, 1994	0.99	1.01	0.97	0.97
466	NASDAQ	ROST	Mon, Mar 28, 1994	1.00	1.00	0.98	0.98
465	NASDAQ	ROST	Fri, Mar 25, 1994	0.98	1.00	0.98	0.98
464	NASDAQ	ROST	Thu, Mar 24, 1994	0.98	0.99	0.96	0.99
463	NASDAQ	ROST	Wed, Mar 23, 1994	0.95	0.98	0.95	0.97
462	NASDAQ	ROST	Tue, Mar 22, 1994	0.94	0.96	0.91	0.95
461	NASDAQ	ROST	Mon, Mar 21, 1994	0.93	0.95	0.91	0.91
460	NASDAQ	ROST	Fri, Mar 18, 1994	0.95	0.96	0.93	0.95
459	NASDAQ	ROST	Thu, Mar 17, 1994	0.96	0.98	0.94	0.95
458	NASDAQ	ROST	Wed, Mar 16, 1994	0.98	0.98	0.96	0.97
457	NASDAQ	ROST	Tue, Mar 15, 1994	1.02	1.04	0.98	0.99
456	NASDAQ	ROST	Mon, Mar 14, 1994	1.01	1.02	0.97	0.99
455	NASDAQ	ROST	Fri, Mar 11, 1994	1.01	1.02	1.01	1.01
454	NASDAQ	ROST	Thu, Mar 10, 1994	1.01	1.02	1.01	1.01
453	NASDAQ	ROST	Wed, Mar 9, 1994	1.02	1.04	1.01	1.02
452	NASDAQ	ROST	Tue, Mar 8, 1994	0.98	1.03	0.98	1.03
451	NASDAQ	ROST	Mon, Mar 7, 1994	0.97	0.98	0.97	0.98
450	NASDAQ	ROST	Fri, Mar 4, 1994	0.96	0.98	0.96	0.97
449	NASDAQ	ROST	Thu, Mar 3, 1994	0.95	0.98	0.95	0.98
448	NASDAQ	ROST	Wed, Mar 2, 1994	0.91	0.96	0.90	0.96
447	NASDAQ	ROST	Tue, Mar 1, 1994	0.90	0.92	0.90	0.92
446	NASDAQ	ROST	Mon, Feb 28, 1994	0.93	0.93	0.91	0.91
445	NASDAQ	ROST	Fri, Feb 25, 1994	0.90	0.93	0.90	0.92
444	NASDAQ	ROST	Thu, Feb 24, 1994	0.92	0.94	0.90	0.91
443	NASDAQ	ROST	Wed, Feb 23, 1994	0.94	0.95	0.93	0.93
442	NASDAQ	ROST	Tue, Feb 22, 1994	0.93	0.95	0.93	0.94
441	NASDAQ	ROST	Fri, Feb 18, 1994	0.94	0.95	0.93	0.94
440	NASDAQ	ROST	Thu, Feb 17, 1994	0.99	0.99	0.94	0.94
439	NASDAQ	ROST	Wed, Feb 16, 1994	0.89	0.98	0.88	0.98
438	NASDAQ	ROST	Tue, Feb 15, 1994	0.89	0.89	0.88	0.88
437	NASDAQ	ROST	Mon, Feb 14, 1994	0.86	0.89	0.86	0.88
436	NASDAQ	ROST	Fri, Feb 11, 1994	0.86	0.88	0.86	0.87
435	NASDAQ	ROST	Thu, Feb 10, 1994	0.88	0.88	0.86	0.86
434	NASDAQ	ROST	Wed, Feb 9, 1994	0.85	0.88	0.85	0.85
433	NASDAQ	ROST	Tue, Feb 8, 1994	0.87	0.87	0.84	0.85
432	NASDAQ	ROST	Mon, Feb 7, 1994	0.88	0.88	0.84	0.85
431	NASDAQ	ROST	Fri, Feb 4, 1994	0.88	0.89	0.87	0.88
430	NASDAQ	ROST	Thu, Feb 3, 1994	0.86	0.89	0.86	0.88
429	NASDAQ	ROST	Wed, Feb 2, 1994	0.83	0.84	0.83	0.83
428	NASDAQ	ROST	Tue, Feb 1, 1994	0.82	0.83	0.81	0.83
427	NASDAQ	ROST	Mon, Jan 31, 1994	0.83	0.85	0.81	0.83
426	NASDAQ	ROST	Fri, Jan 28, 1994	0.84	0.84	0.83	0.83
425	NASDAQ	ROST	Thu, Jan 27, 1994	0.80	0.84	0.80	0.84
424	NASDAQ	ROST	Wed, Jan 26, 1994	0.81	0.81	0.80	0.80
423	NASDAQ	ROST	Tue, Jan 25, 1994	0.82	0.82	0.80	0.80
422	NASDAQ	ROST	Mon, Jan 24, 1994	0.83	0.83	0.80	0.80
421	NASDAQ	ROST	Fri, Jan 21, 1994	0.86	0.86	0.82	0.82
420	NASDAQ	ROST	Thu, Jan 20, 1994	0.85	0.88	0.84	0.84
419	NASDAQ	ROST	Wed, Jan 19, 1994	0.85	0.86	0.83	0.85
418	NASDAQ	ROST	Tue, Jan 18, 1994	0.85	0.85	0.83	0.83
417	NASDAQ	ROST	Mon, Jan 17, 1994	0.86	0.88	0.83	0.84
416	NASDAQ	ROST	Fri, Jan 14, 1994	0.86	0.88	0.84	0.86
415	NASDAQ	ROST	Thu, Jan 13, 1994	0.84	0.85	0.82	0.84
414	NASDAQ	ROST	Wed, Jan 12, 1994	0.82	0.84	0.80	0.82
413	NASDAQ	ROST	Tue, Jan 11, 1994	0.80	0.82	0.78	0.81
412	NASDAQ	ROST	Mon, Jan 10, 1994	0.78	0.80	0.77	0.80
411	NASDAQ	ROST	Fri, Jan 7, 1994	0.78	0.80	0.77	0.79
410	NASDAQ	ROST	Thu, Jan 6, 1994	0.81	0.82	0.79	0.80
409	NASDAQ	ROST	Wed, Jan 5, 1994	0.81	0.83	0.80	0.80
408	NASDAQ	ROST	Tue, Jan 4, 1994	0.82	0.82	0.80	0.81
407	NASDAQ	ROST	Mon, Jan 3, 1994	0.83	0.83	0.80	0.82
406	NASDAQ	ROST	Fri, Dec 31, 1993	0.83	0.83	0.81	0.81
405	NASDAQ	ROST	Thu, Dec 30, 1993	0.81	0.83	0.81	0.81
404	NASDAQ	ROST	Wed, Dec 29, 1993	0.84	0.84	0.80	0.80
403	NASDAQ	ROST	Tue, Dec 28, 1993	0.84	0.84	0.81	0.84
402	NASDAQ	ROST	Mon, Dec 27, 1993	0.85	0.85	0.83	0.84
401	NASDAQ	ROST	Thu, Dec 23, 1993	0.86	0.88	0.83	0.84
400	NASDAQ	ROST	Wed, Dec 22, 1993	0.81	0.86	0.81	0.85
399	NASDAQ	ROST	Tue, Dec 21, 1993	0.88	0.88	0.80	0.82
398	NASDAQ	ROST	Mon, Dec 20, 1993	1.01	1.05	1.01	1.05
397	NASDAQ	ROST	Fri, Dec 17, 1993	1.05	1.06	1.01	1.02
396	NASDAQ	ROST	Thu, Dec 16, 1993	1.07	1.09	1.04	1.05
395	NASDAQ	ROST	Wed, Dec 15, 1993	1.04	1.08	1.04	1.07
394	NASDAQ	ROST	Tue, Dec 14, 1993	1.04	1.06	1.04	1.06
393	NASDAQ	ROST	Mon, Dec 13, 1993	1.04	1.06	1.04	1.05
392	NASDAQ	ROST	Fri, Dec 10, 1993	1.05	1.07	1.02	1.05
391	NASDAQ	ROST	Thu, Dec 9, 1993	1.09	1.10	1.05	1.07
390	NASDAQ	ROST	Wed, Dec 8, 1993	1.11	1.12	1.09	1.09
389	NASDAQ	ROST	Tue, Dec 7, 1993	1.12	1.12	1.10	1.12
388	NASDAQ	ROST	Mon, Dec 6, 1993	1.12	1.12	1.10	1.10
387	NASDAQ	ROST	Fri, Dec 3, 1993	1.09	1.12	1.09	1.10
386	NASDAQ	ROST	Thu, Dec 2, 1993	1.09	1.10	1.08	1.10
385	NASDAQ	ROST	Wed, Dec 1, 1993	1.13	1.13	1.10	1.10
384	NASDAQ	ROST	Tue, Nov 30, 1993	1.12	1.15	1.10	1.12
383	NASDAQ	ROST	Mon, Nov 29, 1993	1.10	1.13	1.09	1.13
382	NASDAQ	ROST	Fri, Nov 26, 1993	1.09	1.11	1.08	1.09
381	NASDAQ	ROST	Wed, Nov 24, 1993	1.08	1.10	1.08	1.10
380	NASDAQ	ROST	Tue, Nov 23, 1993	1.02	1.10	1.01	1.10
379	NASDAQ	ROST	Mon, Nov 22, 1993	1.01	1.02	1.01	1.01
378	NASDAQ	ROST	Fri, Nov 19, 1993	1.02	1.02	1.00	1.02
377	NASDAQ	ROST	Thu, Nov 18, 1993	1.05	1.05	1.01	1.01
376	NASDAQ	ROST	Wed, Nov 17, 1993	1.09	1.09	1.04	1.05
375	NASDAQ	ROST	Tue, Nov 16, 1993	1.09	1.10	1.09	1.09
374	NASDAQ	ROST	Mon, Nov 15, 1993	1.07	1.10	1.05	1.10
373	NASDAQ	ROST	Fri, Nov 12, 1993	1.09	1.09	1.05	1.06
372	NASDAQ	ROST	Thu, Nov 11, 1993	1.09	1.09	1.07	1.09
371	NASDAQ	ROST	Wed, Nov 10, 1993	1.05	1.08	1.05	1.06
370	NASDAQ	ROST	Tue, Nov 9, 1993	1.11	1.12	1.04	1.05
369	NASDAQ	ROST	Mon, Nov 8, 1993	1.08	1.10	1.06	1.10
368	NASDAQ	ROST	Fri, Nov 5, 1993	1.04	1.07	1.02	1.07
367	NASDAQ	ROST	Thu, Nov 4, 1993	0.98	1.07	0.97	1.06
366	NASDAQ	ROST	Wed, Nov 3, 1993	0.99	0.99	0.97	0.99
365	NASDAQ	ROST	Tue, Nov 2, 1993	0.99	0.99	0.97	0.98
364	NASDAQ	ROST	Mon, Nov 1, 1993	0.98	1.00	0.97	0.99
363	NASDAQ	ROST	Fri, Oct 29, 1993	0.98	0.99	0.96	0.98
362	NASDAQ	ROST	Thu, Oct 28, 1993	0.93	0.98	0.92	0.97
361	NASDAQ	ROST	Wed, Oct 27, 1993	0.92	0.94	0.91	0.93
360	NASDAQ	ROST	Tue, Oct 26, 1993	0.90	0.93	0.90	0.91
359	NASDAQ	ROST	Mon, Oct 25, 1993	0.90	0.92	0.88	0.91
358	NASDAQ	ROST	Fri, Oct 22, 1993	0.89	0.90	0.87	0.89
357	NASDAQ	ROST	Thu, Oct 21, 1993	0.88	0.89	0.88	0.89
356	NASDAQ	ROST	Wed, Oct 20, 1993	0.89	0.89	0.88	0.88
355	NASDAQ	ROST	Tue, Oct 19, 1993	0.88	0.89	0.88	0.89
354	NASDAQ	ROST	Mon, Oct 18, 1993	0.87	0.89	0.87	0.89
353	NASDAQ	ROST	Fri, Oct 15, 1993	0.88	0.88	0.87	0.88
352	NASDAQ	ROST	Thu, Oct 14, 1993	0.87	0.88	0.86	0.88
351	NASDAQ	ROST	Wed, Oct 13, 1993	0.87	0.87	0.85	0.87
350	NASDAQ	ROST	Tue, Oct 12, 1993	0.89	0.89	0.85	0.85
349	NASDAQ	ROST	Mon, Oct 11, 1993	0.85	0.89	0.85	0.88
348	NASDAQ	ROST	Fri, Oct 8, 1993	0.89	0.89	0.85	0.88
347	NASDAQ	ROST	Thu, Oct 7, 1993	0.87	0.89	0.86	0.88
346	NASDAQ	ROST	Wed, Oct 6, 1993	0.88	0.90	0.86	0.88
345	NASDAQ	ROST	Tue, Oct 5, 1993	0.88	0.88	0.85	0.86
344	NASDAQ	ROST	Mon, Oct 4, 1993	0.89	0.89	0.87	0.88
343	NASDAQ	ROST	Fri, Oct 1, 1993	0.88	0.89	0.87	0.88
342	NASDAQ	ROST	Thu, Sep 30, 1993	0.84	0.89	0.84	0.87
341	NASDAQ	ROST	Wed, Sep 29, 1993	0.89	0.90	0.85	0.86
340	NASDAQ	ROST	Tue, Sep 28, 1993	0.91	0.91	0.87	0.88
339	NASDAQ	ROST	Mon, Sep 27, 1993	0.94	0.94	0.90	0.91
338	NASDAQ	ROST	Fri, Sep 24, 1993	0.93	0.95	0.91	0.93
337	NASDAQ	ROST	Thu, Sep 23, 1993	0.91	0.92	0.90	0.92
336	NASDAQ	ROST	Wed, Sep 22, 1993	0.85	0.92	0.85	0.90
335	NASDAQ	ROST	Tue, Sep 21, 1993	0.83	0.87	0.83	0.84
334	NASDAQ	ROST	Mon, Sep 20, 1993	0.83	0.85	0.83	0.85
333	NASDAQ	ROST	Fri, Sep 17, 1993	0.85	0.85	0.83	0.85
332	NASDAQ	ROST	Thu, Sep 16, 1993	0.84	0.85	0.84	0.84
331	NASDAQ	ROST	Wed, Sep 15, 1993	0.84	0.86	0.84	0.85
330	NASDAQ	ROST	Tue, Sep 14, 1993	0.84	0.86	0.84	0.84
329	NASDAQ	ROST	Mon, Sep 13, 1993	0.86	0.86	0.84	0.86
328	NASDAQ	ROST	Fri, Sep 10, 1993	0.86	0.86	0.84	0.86
327	NASDAQ	ROST	Thu, Sep 9, 1993	0.84	0.86	0.84	0.84
326	NASDAQ	ROST	Wed, Sep 8, 1993	0.84	0.86	0.84	0.86
325	NASDAQ	ROST	Tue, Sep 7, 1993	0.83	0.86	0.83	0.86
324	NASDAQ	ROST	Fri, Sep 3, 1993	0.84	0.85	0.83	0.83
323	NASDAQ	ROST	Thu, Sep 2, 1993	0.87	0.88	0.84	0.85
322	NASDAQ	ROST	Wed, Sep 1, 1993	0.87	0.88	0.87	0.87
321	NASDAQ	ROST	Tue, Aug 31, 1993	0.87	0.88	0.85	0.87
320	NASDAQ	ROST	Mon, Aug 30, 1993	0.84	0.87	0.84	0.87
319	NASDAQ	ROST	Fri, Aug 27, 1993	0.85	0.85	0.83	0.84
318	NASDAQ	ROST	Thu, Aug 26, 1993	0.84	0.85	0.84	0.84
317	NASDAQ	ROST	Wed, Aug 25, 1993	0.84	0.86	0.84	0.85
316	NASDAQ	ROST	Tue, Aug 24, 1993	0.85	0.86	0.84	0.86
315	NASDAQ	ROST	Mon, Aug 23, 1993	0.84	0.85	0.83	0.84
314	NASDAQ	ROST	Fri, Aug 20, 1993	0.86	0.87	0.83	0.83
313	NASDAQ	ROST	Thu, Aug 19, 1993	0.82	0.88	0.82	0.86
312	NASDAQ	ROST	Wed, Aug 18, 1993	0.84	0.86	0.82	0.83
311	NASDAQ	ROST	Tue, Aug 17, 1993	0.88	0.88	0.84	0.84
310	NASDAQ	ROST	Mon, Aug 16, 1993	0.88	0.90	0.86	0.86
309	NASDAQ	ROST	Fri, Aug 13, 1993	0.88	0.91	0.87	0.91
308	NASDAQ	ROST	Thu, Aug 12, 1993	0.86	0.89	0.84	0.87
307	NASDAQ	ROST	Wed, Aug 11, 1993	0.83	0.86	0.81	0.86
306	NASDAQ	ROST	Tue, Aug 10, 1993	0.83	0.84	0.81	0.83
305	NASDAQ	ROST	Mon, Aug 9, 1993	0.82	0.84	0.82	0.84
304	NASDAQ	ROST	Fri, Aug 6, 1993	0.84	0.84	0.82	0.84
303	NASDAQ	ROST	Thu, Aug 5, 1993	0.84	0.84	0.82	0.82
302	NASDAQ	ROST	Wed, Aug 4, 1993	0.86	0.86	0.84	0.84
301	NASDAQ	ROST	Tue, Aug 3, 1993	0.86	0.86	0.84	0.86
300	NASDAQ	ROST	Mon, Aug 2, 1993	0.84	0.86	0.84	0.86
299	NASDAQ	ROST	Fri, Jul 30, 1993	0.86	0.86	0.85	0.86
298	NASDAQ	ROST	Thu, Jul 29, 1993	0.84	0.86	0.84	0.85
297	NASDAQ	ROST	Wed, Jul 28, 1993	0.81	0.85	0.80	0.85
296	NASDAQ	ROST	Tue, Jul 27, 1993	0.82	0.84	0.80	0.80
295	NASDAQ	ROST	Mon, Jul 26, 1993	0.93	0.93	0.91	0.91
294	NASDAQ	ROST	Fri, Jul 23, 1993	0.95	0.95	0.91	0.91
293	NASDAQ	ROST	Thu, Jul 22, 1993	0.95	0.96	0.95	0.95
292	NASDAQ	ROST	Wed, Jul 21, 1993	0.96	0.96	0.94	0.95
291	NASDAQ	ROST	Tue, Jul 20, 1993	0.94	0.95	0.94	0.94
290	NASDAQ	ROST	Mon, Jul 19, 1993	0.96	0.96	0.94	0.95
289	NASDAQ	ROST	Fri, Jul 16, 1993	0.96	0.96	0.95	0.95
288	NASDAQ	ROST	Thu, Jul 15, 1993	0.96	0.97	0.95	0.96
287	NASDAQ	ROST	Wed, Jul 14, 1993	0.93	0.97	0.93	0.95
286	NASDAQ	ROST	Tue, Jul 13, 1993	0.94	0.95	0.92	0.95
285	NASDAQ	ROST	Mon, Jul 12, 1993	0.94	0.95	0.93	0.94
284	NASDAQ	ROST	Fri, Jul 9, 1993	0.96	0.96	0.94	0.95
283	NASDAQ	ROST	Thu, Jul 8, 1993	0.93	0.96	0.93	0.96
282	NASDAQ	ROST	Wed, Jul 7, 1993	0.92	0.94	0.92	0.94
281	NASDAQ	ROST	Tue, Jul 6, 1993	0.98	0.98	0.92	0.94
280	NASDAQ	ROST	Fri, Jul 2, 1993	0.98	0.98	0.96	0.96
279	NASDAQ	ROST	Thu, Jul 1, 1993	0.95	0.98	0.94	0.97
278	NASDAQ	ROST	Wed, Jun 30, 1993	0.94	0.95	0.94	0.95
277	NASDAQ	ROST	Tue, Jun 29, 1993	0.95	0.95	0.93	0.94
276	NASDAQ	ROST	Mon, Jun 28, 1993	0.92	0.97	0.92	0.94
275	NASDAQ	ROST	Fri, Jun 25, 1993	0.86	0.92	0.86	0.92
274	NASDAQ	ROST	Thu, Jun 24, 1993	0.88	0.88	0.85	0.87
273	NASDAQ	ROST	Wed, Jun 23, 1993	0.91	0.92	0.88	0.88
272	NASDAQ	ROST	Tue, Jun 22, 1993	0.91	0.92	0.90	0.90
271	NASDAQ	ROST	Mon, Jun 21, 1993	0.93	0.93	0.89	0.92
270	NASDAQ	ROST	Fri, Jun 18, 1993	0.94	0.94	0.92	0.93
269	NASDAQ	ROST	Thu, Jun 17, 1993	0.93	0.94	0.92	0.92
268	NASDAQ	ROST	Wed, Jun 16, 1993	0.91	0.93	0.91	0.93
267	NASDAQ	ROST	Tue, Jun 15, 1993	0.95	0.95	0.91	0.92
266	NASDAQ	ROST	Mon, Jun 14, 1993	0.95	0.95	0.93	0.95
265	NASDAQ	ROST	Fri, Jun 11, 1993	0.94	0.95	0.93	0.94
264	NASDAQ	ROST	Thu, Jun 10, 1993	0.94	0.94	0.92	0.92
263	NASDAQ	ROST	Wed, Jun 9, 1993	0.94	0.94	0.91	0.94
262	NASDAQ	ROST	Tue, Jun 8, 1993	0.93	0.95	0.91	0.93
261	NASDAQ	ROST	Mon, Jun 7, 1993	0.95	0.95	0.92	0.92
260	NASDAQ	ROST	Fri, Jun 4, 1993	0.90	0.96	0.89	0.93
259	NASDAQ	ROST	Thu, Jun 3, 1993	0.84	0.90	0.83	0.89
258	NASDAQ	ROST	Wed, Jun 2, 1993	0.84	0.84	0.83	0.84
257	NASDAQ	ROST	Tue, Jun 1, 1993	0.84	0.84	0.83	0.84
256	NASDAQ	ROST	Fri, May 28, 1993	0.84	0.84	0.83	0.84
255	NASDAQ	ROST	Thu, May 27, 1993	0.85	0.85	0.83	0.84
254	NASDAQ	ROST	Wed, May 26, 1993	0.85	0.86	0.84	0.85
253	NASDAQ	ROST	Tue, May 25, 1993	0.88	0.88	0.84	0.85
252	NASDAQ	ROST	Mon, May 24, 1993	0.84	0.88	0.83	0.86
251	NASDAQ	ROST	Fri, May 21, 1993	0.84	0.85	0.83	0.84
250	NASDAQ	ROST	Thu, May 20, 1993	0.84	0.85	0.83	0.85
249	NASDAQ	ROST	Wed, May 19, 1993	0.80	0.83	0.80	0.83
248	NASDAQ	ROST	Tue, May 18, 1993	0.84	0.87	0.79	0.80
247	NASDAQ	ROST	Mon, May 17, 1993	0.84	0.86	0.83	0.83
246	NASDAQ	ROST	Fri, May 14, 1993	0.88	0.88	0.84	0.84
245	NASDAQ	ROST	Thu, May 13, 1993	0.86	0.88	0.84	0.87
244	NASDAQ	ROST	Wed, May 12, 1993	0.86	0.88	0.84	0.86
243	NASDAQ	ROST	Tue, May 11, 1993	0.90	0.90	0.87	0.88
242	NASDAQ	ROST	Mon, May 10, 1993	0.85	0.91	0.85	0.89
241	NASDAQ	ROST	Fri, May 7, 1993	0.88	0.88	0.84	0.86
240	NASDAQ	ROST	Thu, May 6, 1993	1.00	1.00	0.83	0.88
239	NASDAQ	ROST	Wed, May 5, 1993	1.02	1.02	1.01	1.01
238	NASDAQ	ROST	Tue, May 4, 1993	1.01	1.01	0.99	1.01
237	NASDAQ	ROST	Mon, May 3, 1993	1.02	1.02	0.98	1.00
236	NASDAQ	ROST	Fri, Apr 30, 1993	1.02	1.02	0.99	1.02
235	NASDAQ	ROST	Thu, Apr 29, 1993	1.02	1.02	0.99	1.01
234	NASDAQ	ROST	Wed, Apr 28, 1993	1.02	1.02	1.01	1.02
233	NASDAQ	ROST	Tue, Apr 27, 1993	0.98	1.02	0.98	1.01
232	NASDAQ	ROST	Mon, Apr 26, 1993	1.00	1.02	0.99	1.01
231	NASDAQ	ROST	Fri, Apr 23, 1993	1.02	1.03	0.99	1.01
230	NASDAQ	ROST	Thu, Apr 22, 1993	1.02	1.05	1.02	1.03
229	NASDAQ	ROST	Wed, Apr 21, 1993	0.95	1.01	0.93	1.01
228	NASDAQ	ROST	Tue, Apr 20, 1993	0.97	0.97	0.93	0.94
227	NASDAQ	ROST	Mon, Apr 19, 1993	0.95	0.97	0.94	0.96
226	NASDAQ	ROST	Fri, Apr 16, 1993	1.03	1.03	0.95	0.96
225	NASDAQ	ROST	Thu, Apr 15, 1993	1.08	1.09	0.97	1.02
224	NASDAQ	ROST	Wed, Apr 14, 1993	1.12	1.12	1.08	1.08
223	NASDAQ	ROST	Tue, Apr 13, 1993	1.14	1.15	1.10	1.11
222	NASDAQ	ROST	Mon, Apr 12, 1993	1.13	1.15	1.13	1.14
221	NASDAQ	ROST	Thu, Apr 8, 1993	1.20	1.20	1.13	1.13
220	NASDAQ	ROST	Wed, Apr 7, 1993	1.17	1.22	1.16	1.18
219	NASDAQ	ROST	Tue, Apr 6, 1993	1.20	1.21	1.15	1.17
218	NASDAQ	ROST	Mon, Apr 5, 1993	1.20	1.23	1.20	1.20
217	NASDAQ	ROST	Fri, Apr 2, 1993	1.23	1.23	1.20	1.20
216	NASDAQ	ROST	Thu, Apr 1, 1993	1.23	1.25	1.23	1.25
215	NASDAQ	ROST	Wed, Mar 31, 1993	1.26	1.26	1.23	1.25
214	NASDAQ	ROST	Tue, Mar 30, 1993	1.25	1.26	1.24	1.26
213	NASDAQ	ROST	Mon, Mar 29, 1993	1.23	1.27	1.23	1.24
212	NASDAQ	ROST	Fri, Mar 26, 1993	1.23	1.23	1.21	1.23
211	NASDAQ	ROST	Thu, Mar 25, 1993	1.20	1.22	1.19	1.22
210	NASDAQ	ROST	Wed, Mar 24, 1993	1.22	1.23	1.19	1.19
209	NASDAQ	ROST	Tue, Mar 23, 1993	1.24	1.25	1.22	1.24
208	NASDAQ	ROST	Mon, Mar 22, 1993	1.23	1.25	1.20	1.22
207	NASDAQ	ROST	Fri, Mar 19, 1993	1.30	1.31	1.24	1.25
206	NASDAQ	ROST	Thu, Mar 18, 1993	1.34	1.36	1.29	1.30
205	NASDAQ	ROST	Wed, Mar 17, 1993	1.38	1.39	1.33	1.34
204	NASDAQ	ROST	Tue, Mar 16, 1993	1.35	1.42	1.35	1.38
203	NASDAQ	ROST	Mon, Mar 15, 1993	1.25	1.36	1.25	1.35
202	NASDAQ	ROST	Fri, Mar 12, 1993	1.23	1.23	1.22	1.23
201	NASDAQ	ROST	Thu, Mar 11, 1993	1.23	1.26	1.23	1.24
200	NASDAQ	ROST	Wed, Mar 10, 1993	1.26	1.27	1.22	1.23
199	NASDAQ	ROST	Tue, Mar 9, 1993	1.27	1.28	1.25	1.27
198	NASDAQ	ROST	Mon, Mar 8, 1993	1.26	1.28	1.24	1.27
197	NASDAQ	ROST	Fri, Mar 5, 1993	1.24	1.26	1.23	1.25
196	NASDAQ	ROST	Thu, Mar 4, 1993	1.34	1.34	1.24	1.24
195	NASDAQ	ROST	Wed, Mar 3, 1993	1.26	1.34	1.25	1.34
194	NASDAQ	ROST	Tue, Mar 2, 1993	1.24	1.26	1.23	1.25
193	NASDAQ	ROST	Mon, Mar 1, 1993	1.26	1.26	1.24	1.24
192	NASDAQ	ROST	Fri, Feb 26, 1993	1.21	1.27	1.21	1.25
191	NASDAQ	ROST	Thu, Feb 25, 1993	1.16	1.23	1.16	1.23
190	NASDAQ	ROST	Wed, Feb 24, 1993	1.21	1.21	1.16	1.16
189	NASDAQ	ROST	Tue, Feb 23, 1993	1.20	1.22	1.20	1.22
188	NASDAQ	ROST	Mon, Feb 22, 1993	1.21	1.23	1.20	1.20
187	NASDAQ	ROST	Fri, Feb 19, 1993	1.25	1.25	1.22	1.22
186	NASDAQ	ROST	Thu, Feb 18, 1993	1.23	1.24	1.22	1.24
185	NASDAQ	ROST	Wed, Feb 17, 1993	1.23	1.23	1.20	1.21
184	NASDAQ	ROST	Tue, Feb 16, 1993	1.27	1.27	1.20	1.24
183	NASDAQ	ROST	Fri, Feb 12, 1993	1.31	1.31	1.27	1.28
182	NASDAQ	ROST	Thu, Feb 11, 1993	1.33	1.35	1.30	1.30
181	NASDAQ	ROST	Wed, Feb 10, 1993	1.34	1.36	1.33	1.34
180	NASDAQ	ROST	Tue, Feb 9, 1993	1.36	1.37	1.33	1.33
179	NASDAQ	ROST	Mon, Feb 8, 1993	1.39	1.41	1.36	1.37
178	NASDAQ	ROST	Fri, Feb 5, 1993	1.47	1.47	1.39	1.39
177	NASDAQ	ROST	Thu, Feb 4, 1993	1.48	1.50	1.45	1.45
176	NASDAQ	ROST	Wed, Feb 3, 1993	1.41	1.49	1.41	1.47
175	NASDAQ	ROST	Tue, Feb 2, 1993	1.44	1.44	1.41	1.42
174	NASDAQ	ROST	Mon, Feb 1, 1993	1.38	1.44	1.38	1.43
173	NASDAQ	ROST	Fri, Jan 29, 1993	1.38	1.39	1.37	1.38
172	NASDAQ	ROST	Thu, Jan 28, 1993	1.45	1.46	1.36	1.38
171	NASDAQ	ROST	Wed, Jan 27, 1993	1.45	1.47	1.44	1.45
170	NASDAQ	ROST	Tue, Jan 26, 1993	1.43	1.45	1.43	1.44
169	NASDAQ	ROST	Mon, Jan 25, 1993	1.41	1.44	1.41	1.43
168	NASDAQ	ROST	Fri, Jan 22, 1993	1.39	1.42	1.39	1.41
167	NASDAQ	ROST	Thu, Jan 21, 1993	1.37	1.40	1.36	1.39
166	NASDAQ	ROST	Wed, Jan 20, 1993	1.39	1.41	1.38	1.38
165	NASDAQ	ROST	Tue, Jan 19, 1993	1.37	1.41	1.37	1.40
164	NASDAQ	ROST	Mon, Jan 18, 1993	1.34	1.38	1.34	1.38
163	NASDAQ	ROST	Fri, Jan 15, 1993	1.27	1.36	1.27	1.34
162	NASDAQ	ROST	Thu, Jan 14, 1993	1.27	1.30	1.27	1.27
161	NASDAQ	ROST	Wed, Jan 13, 1993	1.28	1.30	1.27	1.28
160	NASDAQ	ROST	Tue, Jan 12, 1993	1.27	1.28	1.27	1.27
159	NASDAQ	ROST	Mon, Jan 11, 1993	1.30	1.30	1.25	1.28
158	NASDAQ	ROST	Fri, Jan 8, 1993	1.30	1.31	1.27	1.30
157	NASDAQ	ROST	Thu, Jan 7, 1993	1.29	1.37	1.29	1.30
156	NASDAQ	ROST	Wed, Jan 6, 1993	1.25	1.30	1.24	1.26
155	NASDAQ	ROST	Tue, Jan 5, 1993	1.25	1.26	1.24	1.25
154	NASDAQ	ROST	Mon, Jan 4, 1993	1.24	1.30	1.23	1.26
153	NASDAQ	ROST	Thu, Dec 31, 1992	1.23	1.26	1.23	1.25
152	NASDAQ	ROST	Wed, Dec 30, 1992	1.25	1.26	1.23	1.23
151	NASDAQ	ROST	Tue, Dec 29, 1992	1.19	1.25	1.18	1.24
150	NASDAQ	ROST	Mon, Dec 28, 1992	1.13	1.16	1.11	1.16
149	NASDAQ	ROST	Thu, Dec 24, 1992	1.09	1.13	1.09	1.13
148	NASDAQ	ROST	Wed, Dec 23, 1992	1.13	1.14	1.08	1.09
147	NASDAQ	ROST	Tue, Dec 22, 1992	1.16	1.18	1.12	1.13
146	NASDAQ	ROST	Mon, Dec 21, 1992	1.17	1.19	1.16	1.18
145	NASDAQ	ROST	Fri, Dec 18, 1992	1.16	1.20	1.14	1.17
144	NASDAQ	ROST	Thu, Dec 17, 1992	1.16	1.16	1.14	1.15
143	NASDAQ	ROST	Wed, Dec 16, 1992	1.16	1.16	1.14	1.15
142	NASDAQ	ROST	Tue, Dec 15, 1992	1.15	1.16	1.14	1.14
141	NASDAQ	ROST	Mon, Dec 14, 1992	1.19	1.20	1.15	1.16
140	NASDAQ	ROST	Fri, Dec 11, 1992	1.18	1.21	1.18	1.19
139	NASDAQ	ROST	Thu, Dec 10, 1992	1.20	1.21	1.16	1.18
138	NASDAQ	ROST	Wed, Dec 9, 1992	1.25	1.25	1.20	1.20
137	NASDAQ	ROST	Tue, Dec 8, 1992	1.27	1.27	1.24	1.24
136	NASDAQ	ROST	Mon, Dec 7, 1992	1.26	1.26	1.23	1.26
135	NASDAQ	ROST	Fri, Dec 4, 1992	1.25	1.26	1.23	1.23
134	NASDAQ	ROST	Thu, Dec 3, 1992	1.21	1.25	1.17	1.23
133	NASDAQ	ROST	Wed, Dec 2, 1992	1.21	1.23	1.19	1.21
132	NASDAQ	ROST	Tue, Dec 1, 1992	1.27	1.27	1.21	1.21
131	NASDAQ	ROST	Mon, Nov 30, 1992	1.30	1.30	1.25	1.27
130	NASDAQ	ROST	Fri, Nov 27, 1992	1.28	1.30	1.28	1.29
129	NASDAQ	ROST	Wed, Nov 25, 1992	1.32	1.34	1.28	1.30
128	NASDAQ	ROST	Tue, Nov 24, 1992	1.21	1.31	1.21	1.31
127	NASDAQ	ROST	Mon, Nov 23, 1992	1.26	1.26	1.22	1.22
126	NASDAQ	ROST	Fri, Nov 20, 1992	1.20	1.26	1.19	1.25
125	NASDAQ	ROST	Thu, Nov 19, 1992	1.11	1.19	1.11	1.17
124	NASDAQ	ROST	Wed, Nov 18, 1992	1.07	1.11	1.07	1.11
123	NASDAQ	ROST	Tue, Nov 17, 1992	1.05	1.07	1.04	1.05
122	NASDAQ	ROST	Mon, Nov 16, 1992	1.07	1.09	1.05	1.05
121	NASDAQ	ROST	Fri, Nov 13, 1992	1.09	1.09	1.05	1.09
120	NASDAQ	ROST	Thu, Nov 12, 1992	1.12	1.14	1.07	1.09
119	NASDAQ	ROST	Wed, Nov 11, 1992	1.10	1.14	1.10	1.14
118	NASDAQ	ROST	Tue, Nov 10, 1992	1.12	1.13	1.10	1.11
117	NASDAQ	ROST	Mon, Nov 9, 1992	1.07	1.12	1.07	1.12
116	NASDAQ	ROST	Fri, Nov 6, 1992	1.13	1.13	1.04	1.09
115	NASDAQ	ROST	Thu, Nov 5, 1992	1.17	1.18	1.11	1.12
114	NASDAQ	ROST	Wed, Nov 4, 1992	1.13	1.18	1.13	1.16
113	NASDAQ	ROST	Tue, Nov 3, 1992	1.20	1.20	1.13	1.13
112	NASDAQ	ROST	Mon, Nov 2, 1992	1.09	1.20	1.09	1.18
111	NASDAQ	ROST	Fri, Oct 30, 1992	1.02	1.09	1.02	1.09
110	NASDAQ	ROST	Thu, Oct 29, 1992	1.05	1.07	1.02	1.02
109	NASDAQ	ROST	Wed, Oct 28, 1992	1.05	1.07	1.05	1.07
108	NASDAQ	ROST	Tue, Oct 27, 1992	1.05	1.06	1.05	1.06
107	NASDAQ	ROST	Mon, Oct 26, 1992	1.05	1.07	1.02	1.05
106	NASDAQ	ROST	Fri, Oct 23, 1992	1.06	1.07	1.05	1.06
105	NASDAQ	ROST	Thu, Oct 22, 1992	1.07	1.07	1.05	1.06
104	NASDAQ	ROST	Wed, Oct 21, 1992	1.07	1.09	1.05	1.07
103	NASDAQ	ROST	Tue, Oct 20, 1992	1.05	1.09	1.05	1.06
102	NASDAQ	ROST	Mon, Oct 19, 1992	1.03	1.06	1.02	1.05
101	NASDAQ	ROST	Fri, Oct 16, 1992	1.02	1.05	1.01	1.04
100	NASDAQ	ROST	Thu, Oct 15, 1992	0.98	1.03	0.97	1.02
99	NASDAQ	ROST	Wed, Oct 14, 1992	0.94	1.01	0.94	0.98
98	NASDAQ	ROST	Tue, Oct 13, 1992	0.88	0.95	0.88	0.95
97	NASDAQ	ROST	Mon, Oct 12, 1992	0.88	0.89	0.88	0.88
96	NASDAQ	ROST	Fri, Oct 9, 1992	0.88	0.90	0.88	0.88
95	NASDAQ	ROST	Thu, Oct 8, 1992	0.78	0.89	0.77	0.89
94	NASDAQ	ROST	Wed, Oct 7, 1992	0.76	0.77	0.74	0.77
93	NASDAQ	ROST	Tue, Oct 6, 1992	0.75	0.76	0.73	0.75
92	NASDAQ	ROST	Mon, Oct 5, 1992	0.75	0.75	0.71	0.75
91	NASDAQ	ROST	Fri, Oct 2, 1992	0.79	0.79	0.74	0.74
90	NASDAQ	ROST	Thu, Oct 1, 1992	0.79	0.80	0.77	0.78
89	NASDAQ	ROST	Wed, Sep 30, 1992	0.81	0.81	0.79	0.80
88	NASDAQ	ROST	Tue, Sep 29, 1992	0.81	0.82	0.80	0.81
87	NASDAQ	ROST	Mon, Sep 28, 1992	0.80	0.82	0.77	0.81
86	NASDAQ	ROST	Fri, Sep 25, 1992	0.83	0.83	0.78	0.80
85	NASDAQ	ROST	Thu, Sep 24, 1992	0.80	0.84	0.80	0.81
84	NASDAQ	ROST	Wed, Sep 23, 1992	0.82	0.82	0.80	0.81
83	NASDAQ	ROST	Tue, Sep 22, 1992	0.84	0.86	0.80	0.82
82	NASDAQ	ROST	Mon, Sep 21, 1992	0.84	0.86	0.83	0.86
81	NASDAQ	ROST	Fri, Sep 18, 1992	0.83	0.84	0.81	0.83
80	NASDAQ	ROST	Thu, Sep 17, 1992	0.88	0.88	0.81	0.82
79	NASDAQ	ROST	Wed, Sep 16, 1992	0.88	0.88	0.87	0.87
78	NASDAQ	ROST	Tue, Sep 15, 1992	0.92	0.92	0.87	0.88
77	NASDAQ	ROST	Mon, Sep 14, 1992	0.90	0.93	0.88	0.91
76	NASDAQ	ROST	Fri, Sep 11, 1992	0.91	0.91	0.88	0.88
75	NASDAQ	ROST	Thu, Sep 10, 1992	0.85	0.91	0.85	0.90
74	NASDAQ	ROST	Wed, Sep 9, 1992	0.83	0.87	0.83	0.85
73	NASDAQ	ROST	Tue, Sep 8, 1992	0.88	0.88	0.81	0.84
72	NASDAQ	ROST	Fri, Sep 4, 1992	0.89	0.89	0.85	0.87
71	NASDAQ	ROST	Thu, Sep 3, 1992	0.93	0.94	0.88	0.88
70	NASDAQ	ROST	Wed, Sep 2, 1992	0.93	0.95	0.92	0.95
69	NASDAQ	ROST	Tue, Sep 1, 1992	0.91	0.93	0.91	0.93
68	NASDAQ	ROST	Mon, Aug 31, 1992	0.91	0.93	0.91	0.93
67	NASDAQ	ROST	Fri, Aug 28, 1992	0.91	0.93	0.91	0.92
66	NASDAQ	ROST	Thu, Aug 27, 1992	0.91	0.93	0.91	0.91
65	NASDAQ	ROST	Wed, Aug 26, 1992	0.91	0.91	0.90	0.90
64	NASDAQ	ROST	Tue, Aug 25, 1992	0.91	0.91	0.90	0.90
63	NASDAQ	ROST	Mon, Aug 24, 1992	0.90	0.91	0.90	0.90
62	NASDAQ	ROST	Fri, Aug 21, 1992	0.92	0.92	0.90	0.91
61	NASDAQ	ROST	Thu, Aug 20, 1992	0.91	0.92	0.90	0.91
60	NASDAQ	ROST	Wed, Aug 19, 1992	0.91	0.92	0.90	0.90
59	NASDAQ	ROST	Tue, Aug 18, 1992	0.91	0.92	0.89	0.91
58	NASDAQ	ROST	Mon, Aug 17, 1992	0.90	0.92	0.90	0.91
57	NASDAQ	ROST	Fri, Aug 14, 1992	0.92	0.92	0.90	0.91
56	NASDAQ	ROST	Thu, Aug 13, 1992	0.91	0.93	0.90	0.91
55	NASDAQ	ROST	Wed, Aug 12, 1992	0.89	0.91	0.88	0.91
54	NASDAQ	ROST	Tue, Aug 11, 1992	0.90	0.90	0.87	0.88
53	NASDAQ	ROST	Mon, Aug 10, 1992	0.83	0.89	0.82	0.89
52	NASDAQ	ROST	Fri, Aug 7, 1992	0.84	0.85	0.81	0.83
51	NASDAQ	ROST	Thu, Aug 6, 1992	0.90	0.91	0.84	0.85
50	NASDAQ	ROST	Wed, Aug 5, 1992	0.92	0.93	0.89	0.89
49	NASDAQ	ROST	Tue, Aug 4, 1992	0.91	0.93	0.90	0.91
48	NASDAQ	ROST	Mon, Aug 3, 1992	0.88	0.91	0.86	0.91
47	NASDAQ	ROST	Fri, Jul 31, 1992	0.86	0.88	0.84	0.86
46	NASDAQ	ROST	Thu, Jul 30, 1992	0.76	0.87	0.76	0.87
45	NASDAQ	ROST	Wed, Jul 29, 1992	0.78	0.80	0.76	0.76
44	NASDAQ	ROST	Tue, Jul 28, 1992	0.73	0.78	0.72	0.78
43	NASDAQ	ROST	Mon, Jul 27, 1992	0.71	0.74	0.71	0.73
42	NASDAQ	ROST	Fri, Jul 24, 1992	0.70	0.72	0.68	0.72
41	NASDAQ	ROST	Thu, Jul 23, 1992	0.70	0.70	0.68	0.70
40	NASDAQ	ROST	Wed, Jul 22, 1992	0.72	0.72	0.69	0.70
39	NASDAQ	ROST	Tue, Jul 21, 1992	0.73	0.73	0.71	0.73
38	NASDAQ	ROST	Mon, Jul 20, 1992	0.73	0.73	0.71	0.73
37	NASDAQ	ROST	Fri, Jul 17, 1992	0.75	0.75	0.73	0.73
36	NASDAQ	ROST	Thu, Jul 16, 1992	0.72	0.75	0.72	0.75
35	NASDAQ	ROST	Wed, Jul 15, 1992	0.73	0.73	0.72	0.73
34	NASDAQ	ROST	Tue, Jul 14, 1992	0.72	0.73	0.71	0.73
33	NASDAQ	ROST	Mon, Jul 13, 1992	0.71	0.73	0.70	0.71
32	NASDAQ	ROST	Fri, Jul 10, 1992	0.75	0.75	0.72	0.73
31	NASDAQ	ROST	Thu, Jul 9, 1992	0.70	0.76	0.70	0.73
30	NASDAQ	ROST	Wed, Jul 8, 1992	0.73	0.73	0.69	0.69
29	NASDAQ	ROST	Tue, Jul 7, 1992	0.76	0.76	0.73	0.73
28	NASDAQ	ROST	Mon, Jul 6, 1992	0.79	0.79	0.72	0.75
27	NASDAQ	ROST	Thu, Jul 2, 1992	0.84	0.84	0.77	0.77
26	NASDAQ	ROST	Wed, Jul 1, 1992	0.84	0.86	0.83	0.83
25	NASDAQ	ROST	Tue, Jun 30, 1992	0.82	0.87	0.82	0.87
24	NASDAQ	ROST	Mon, Jun 29, 1992	0.81	0.84	0.80	0.82
23	NASDAQ	ROST	Fri, Jun 26, 1992	0.81	0.81	0.80	0.81
22	NASDAQ	ROST	Thu, Jun 25, 1992	0.80	0.81	0.80	0.80
21	NASDAQ	ROST	Wed, Jun 24, 1992	0.80	0.81	0.80	0.80
20	NASDAQ	ROST	Tue, Jun 23, 1992	0.83	0.84	0.80	0.80
19	NASDAQ	ROST	Mon, Jun 22, 1992	0.84	0.84	0.80	0.80
18	NASDAQ	ROST	Fri, Jun 19, 1992	0.80	0.84	0.79	0.84
17	NASDAQ	ROST	Thu, Jun 18, 1992	0.80	0.80	0.77	0.80
16	NASDAQ	ROST	Wed, Jun 17, 1992	0.84	0.84	0.79	0.80
15	NASDAQ	ROST	Tue, Jun 16, 1992	0.87	0.88	0.83	0.84
14	NASDAQ	ROST	Mon, Jun 15, 1992	0.83	0.88	0.81	0.88
13	NASDAQ	ROST	Fri, Jun 12, 1992	0.80	0.83	0.77	0.83
12	NASDAQ	ROST	Thu, Jun 11, 1992	0.81	0.81	0.77	0.79
11	NASDAQ	ROST	Wed, Jun 10, 1992	0.86	0.88	0.80	0.80
10	NASDAQ	ROST	Tue, Jun 9, 1992	0.90	0.92	0.87	0.88
9	NASDAQ	ROST	Mon, Jun 8, 1992	0.92	0.92	0.90	0.91
8	NASDAQ	ROST	Fri, Jun 5, 1992	0.94	0.94	0.92	0.92
7	NASDAQ	ROST	Thu, Jun 4, 1992	0.95	0.95	0.93	0.93
6	NASDAQ	ROST	Wed, Jun 3, 1992	0.95	0.95	0.92	0.94
5	NASDAQ	ROST	Tue, Jun 2, 1992	0.94	0.95	0.92	0.94
4	NASDAQ	ROST	Mon, Jun 1, 1992	0.92	0.94	0.91	0.93
3	NASDAQ	ROST	Fri, May 29, 1992	0.88	0.91	0.88	0.90
2	NASDAQ	ROST	Thu, May 28, 1992	0.88	0.89	0.87	0.88
1	NASDAQ	ROST	Wed, May 27, 1992	0.84	0.88	0.84	0.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Ross Stores Inc NASDAQ:ROST 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