Red Robin Gourmet Burgers Inc NASDAQ:RRGB Historical Prices

Below are the 5455 trading days of historical prices for RRGB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5455	NASDAQ	RRGB	Wed, Mar 20, 2024	6.28	6.74	6.28	6.69
5454	NASDAQ	RRGB	Tue, Mar 19, 2024	6.20	6.37	6.12	6.32
5453	NASDAQ	RRGB	Mon, Mar 18, 2024	6.52	6.52	6.18	6.23
5452	NASDAQ	RRGB	Fri, Mar 15, 2024	6.37	6.54	6.30	6.44
5451	NASDAQ	RRGB	Thu, Mar 14, 2024	6.83	6.83	6.37	6.40
5450	NASDAQ	RRGB	Wed, Mar 13, 2024	6.69	6.80	6.60	6.79
5449	NASDAQ	RRGB	Tue, Mar 12, 2024	7.08	7.08	6.73	6.74
5448	NASDAQ	RRGB	Mon, Mar 11, 2024	7.20	7.20	6.98	7.09
5447	NASDAQ	RRGB	Fri, Mar 8, 2024	7.15	7.34	7.11	7.18
5446	NASDAQ	RRGB	Thu, Mar 7, 2024	7.38	7.42	7.10	7.12
5445	NASDAQ	RRGB	Wed, Mar 6, 2024	7.40	7.58	7.21	7.33
5444	NASDAQ	RRGB	Tue, Mar 5, 2024	7.36	7.62	7.14	7.32
5443	NASDAQ	RRGB	Mon, Mar 4, 2024	7.66	7.96	7.36	7.40
5442	NASDAQ	RRGB	Fri, Mar 1, 2024	7.54	7.83	7.16	7.58
5441	NASDAQ	RRGB	Thu, Feb 29, 2024	7.44	8.19	7.33	7.48
5440	NASDAQ	RRGB	Wed, Feb 28, 2024	8.81	8.93	8.50	8.60
5439	NASDAQ	RRGB	Tue, Feb 27, 2024	9.02	9.08	8.72	8.80
5438	NASDAQ	RRGB	Mon, Feb 26, 2024	9.08	9.34	8.91	8.96
5437	NASDAQ	RRGB	Fri, Feb 23, 2024	9.13	9.33	8.99	9.06
5436	NASDAQ	RRGB	Thu, Feb 22, 2024	8.80	9.12	8.80	9.09
5435	NASDAQ	RRGB	Wed, Feb 21, 2024	9.05	9.12	8.43	8.65
5434	NASDAQ	RRGB	Tue, Feb 20, 2024	9.66	9.77	8.99	9.18
5433	NASDAQ	RRGB	Fri, Feb 16, 2024	10.43	10.51	9.73	9.84
5432	NASDAQ	RRGB	Thu, Feb 15, 2024	10.36	10.61	10.36	10.55
5431	NASDAQ	RRGB	Wed, Feb 14, 2024	10.39	10.39	10.07	10.21
5430	NASDAQ	RRGB	Tue, Feb 13, 2024	10.37	10.45	10.09	10.22
5429	NASDAQ	RRGB	Mon, Feb 12, 2024	10.43	11.03	10.43	10.89
5428	NASDAQ	RRGB	Fri, Feb 9, 2024	10.16	10.51	10.13	10.39
5427	NASDAQ	RRGB	Thu, Feb 8, 2024	10.19	10.31	10.09	10.17
5426	NASDAQ	RRGB	Wed, Feb 7, 2024	10.38	10.38	9.97	10.13
5425	NASDAQ	RRGB	Tue, Feb 6, 2024	10.20	10.49	10.05	10.32
5424	NASDAQ	RRGB	Mon, Feb 5, 2024	10.34	10.39	10.08	10.21
5423	NASDAQ	RRGB	Fri, Feb 2, 2024	10.37	10.63	10.24	10.51
5422	NASDAQ	RRGB	Thu, Feb 1, 2024	10.27	10.66	10.27	10.56
5421	NASDAQ	RRGB	Wed, Jan 31, 2024	10.22	10.57	10.18	10.18
5420	NASDAQ	RRGB	Tue, Jan 30, 2024	10.58	10.58	10.18	10.30
5419	NASDAQ	RRGB	Mon, Jan 29, 2024	10.39	10.64	10.20	10.61
5418	NASDAQ	RRGB	Fri, Jan 26, 2024	10.39	10.57	10.36	10.41
5417	NASDAQ	RRGB	Thu, Jan 25, 2024	10.28	10.47	10.12	10.40
5416	NASDAQ	RRGB	Wed, Jan 24, 2024	10.95	10.95	9.85	10.11
5415	NASDAQ	RRGB	Tue, Jan 23, 2024	11.15	11.15	10.62	10.77
5414	NASDAQ	RRGB	Mon, Jan 22, 2024	10.88	11.25	10.82	10.96
5413	NASDAQ	RRGB	Fri, Jan 19, 2024	10.78	10.85	10.55	10.79
5412	NASDAQ	RRGB	Thu, Jan 18, 2024	11.01	11.01	10.43	10.68
5411	NASDAQ	RRGB	Wed, Jan 17, 2024	10.54	11.06	10.54	10.84
5410	NASDAQ	RRGB	Tue, Jan 16, 2024	11.03	11.06	10.55	10.74
5409	NASDAQ	RRGB	Fri, Jan 12, 2024	11.21	11.62	11.16	11.17
5408	NASDAQ	RRGB	Thu, Jan 11, 2024	11.06	11.12	10.77	11.10
5407	NASDAQ	RRGB	Wed, Jan 10, 2024	11.08	11.20	10.84	11.15
5406	NASDAQ	RRGB	Tue, Jan 9, 2024	11.42	11.42	11.04	11.08
5405	NASDAQ	RRGB	Mon, Jan 8, 2024	11.29	11.74	11.15	11.68
5404	NASDAQ	RRGB	Fri, Jan 5, 2024	11.03	11.66	11.03	11.36
5403	NASDAQ	RRGB	Thu, Jan 4, 2024	11.15	11.22	11.00	11.07
5402	NASDAQ	RRGB	Wed, Jan 3, 2024	11.60	11.76	11.05	11.12
5401	NASDAQ	RRGB	Tue, Jan 2, 2024	12.25	12.29	11.64	11.83
5400	NASDAQ	RRGB	Fri, Dec 29, 2023	12.65	12.72	12.47	12.47
5399	NASDAQ	RRGB	Thu, Dec 28, 2023	12.22	12.78	12.06	12.63
5398	NASDAQ	RRGB	Wed, Dec 27, 2023	12.54	12.80	12.22	12.35
5397	NASDAQ	RRGB	Tue, Dec 26, 2023	12.16	12.56	12.13	12.54
5396	NASDAQ	RRGB	Fri, Dec 22, 2023	12.12	12.34	12.00	12.17
5395	NASDAQ	RRGB	Thu, Dec 21, 2023	11.83	12.12	11.73	12.10
5394	NASDAQ	RRGB	Wed, Dec 20, 2023	11.88	12.28	11.53	11.56
5393	NASDAQ	RRGB	Tue, Dec 19, 2023	11.66	11.91	11.66	11.81
5392	NASDAQ	RRGB	Mon, Dec 18, 2023	11.47	11.73	11.34	11.49
5391	NASDAQ	RRGB	Fri, Dec 15, 2023	11.71	11.84	11.38	11.41
5390	NASDAQ	RRGB	Thu, Dec 14, 2023	11.75	12.00	11.32	11.61
5389	NASDAQ	RRGB	Wed, Dec 13, 2023	10.85	11.52	10.69	11.47
5388	NASDAQ	RRGB	Tue, Dec 12, 2023	10.98	11.15	10.83	10.85
5387	NASDAQ	RRGB	Mon, Dec 11, 2023	10.79	11.00	10.74	10.96
5386	NASDAQ	RRGB	Fri, Dec 8, 2023	10.20	10.83	10.20	10.77
5385	NASDAQ	RRGB	Thu, Dec 7, 2023	10.08	10.24	9.90	10.18
5384	NASDAQ	RRGB	Wed, Dec 6, 2023	9.88	10.27	9.88	10.00
5383	NASDAQ	RRGB	Tue, Dec 5, 2023	9.87	10.12	9.63	9.73
5382	NASDAQ	RRGB	Mon, Dec 4, 2023	9.38	10.05	9.37	9.89
5381	NASDAQ	RRGB	Fri, Dec 1, 2023	8.74	9.37	8.70	9.32
5380	NASDAQ	RRGB	Thu, Nov 30, 2023	9.09	9.13	8.80	8.86
5379	NASDAQ	RRGB	Wed, Nov 29, 2023	9.30	9.58	9.06	9.07
5378	NASDAQ	RRGB	Tue, Nov 28, 2023	9.30	9.30	9.07	9.19
5377	NASDAQ	RRGB	Mon, Nov 27, 2023	9.50	9.50	9.23	9.30
5376	NASDAQ	RRGB	Fri, Nov 24, 2023	9.41	9.54	9.35	9.50
5375	NASDAQ	RRGB	Wed, Nov 22, 2023	9.28	9.69	9.20	9.47
5374	NASDAQ	RRGB	Tue, Nov 21, 2023	9.25	9.28	9.06	9.15
5373	NASDAQ	RRGB	Mon, Nov 20, 2023	9.57	9.63	9.35	9.39
5372	NASDAQ	RRGB	Fri, Nov 17, 2023	9.72	9.81	9.41	9.53
5371	NASDAQ	RRGB	Thu, Nov 16, 2023	9.75	9.89	9.50	9.57
5370	NASDAQ	RRGB	Wed, Nov 15, 2023	9.45	10.00	9.45	9.86
5369	NASDAQ	RRGB	Tue, Nov 14, 2023	8.87	9.37	8.83	9.37
5368	NASDAQ	RRGB	Mon, Nov 13, 2023	8.78	8.81	8.51	8.52
5367	NASDAQ	RRGB	Fri, Nov 10, 2023	8.79	9.03	8.75	8.90
5366	NASDAQ	RRGB	Thu, Nov 9, 2023	8.93	9.10	8.64	8.77
5365	NASDAQ	RRGB	Wed, Nov 8, 2023	9.11	9.13	8.88	8.90
5364	NASDAQ	RRGB	Tue, Nov 7, 2023	9.27	9.48	8.95	9.09
5363	NASDAQ	RRGB	Mon, Nov 6, 2023	9.63	9.69	9.22	9.34
5362	NASDAQ	RRGB	Fri, Nov 3, 2023	9.40	9.94	9.33	9.59
5361	NASDAQ	RRGB	Thu, Nov 2, 2023	8.31	9.52	8.09	9.29
5360	NASDAQ	RRGB	Wed, Nov 1, 2023	8.09	8.09	7.73	7.99
5359	NASDAQ	RRGB	Tue, Oct 31, 2023	8.12	8.39	7.93	8.09
5358	NASDAQ	RRGB	Mon, Oct 30, 2023	7.92	8.14	7.84	8.07
5357	NASDAQ	RRGB	Fri, Oct 27, 2023	7.39	7.94	7.39	7.88
5356	NASDAQ	RRGB	Thu, Oct 26, 2023	7.64	7.80	7.20	7.38
5355	NASDAQ	RRGB	Wed, Oct 25, 2023	7.93	7.94	7.56	7.57
5354	NASDAQ	RRGB	Tue, Oct 24, 2023	7.75	8.01	7.71	7.94
5353	NASDAQ	RRGB	Mon, Oct 23, 2023	7.64	8.15	7.58	7.73
5352	NASDAQ	RRGB	Fri, Oct 20, 2023	8.06	8.22	7.73	7.76
5351	NASDAQ	RRGB	Thu, Oct 19, 2023	8.07	8.29	8.00	8.07
5350	NASDAQ	RRGB	Wed, Oct 18, 2023	8.09	8.39	8.01	8.08
5349	NASDAQ	RRGB	Tue, Oct 17, 2023	7.34	8.29	7.30	8.22
5348	NASDAQ	RRGB	Mon, Oct 16, 2023	7.14	7.41	7.02	7.38
5347	NASDAQ	RRGB	Fri, Oct 13, 2023	7.16	7.25	6.97	7.05
5346	NASDAQ	RRGB	Thu, Oct 12, 2023	7.32	7.33	6.95	7.14
5345	NASDAQ	RRGB	Wed, Oct 11, 2023	7.61	7.77	7.27	7.30
5344	NASDAQ	RRGB	Tue, Oct 10, 2023	7.40	7.85	7.40	7.63
5343	NASDAQ	RRGB	Mon, Oct 9, 2023	7.61	7.62	7.19	7.40
5342	NASDAQ	RRGB	Fri, Oct 6, 2023	8.05	8.10	7.52	7.75
5341	NASDAQ	RRGB	Thu, Oct 5, 2023	7.77	8.05	7.70	7.90
5340	NASDAQ	RRGB	Wed, Oct 4, 2023	7.49	7.96	7.23	7.82
5339	NASDAQ	RRGB	Tue, Oct 3, 2023	7.78	7.79	7.22	7.52
5338	NASDAQ	RRGB	Mon, Oct 2, 2023	8.04	8.13	7.85	7.96
5337	NASDAQ	RRGB	Fri, Sep 29, 2023	8.45	8.54	8.01	8.04
5336	NASDAQ	RRGB	Thu, Sep 28, 2023	7.98	8.32	7.93	8.19
5335	NASDAQ	RRGB	Wed, Sep 27, 2023	8.11	8.16	7.86	8.02
5334	NASDAQ	RRGB	Tue, Sep 26, 2023	8.17	8.28	7.93	8.01
5333	NASDAQ	RRGB	Mon, Sep 25, 2023	8.22	8.32	8.04	8.21
5332	NASDAQ	RRGB	Fri, Sep 22, 2023	8.51	8.70	8.24	8.25
5331	NASDAQ	RRGB	Thu, Sep 21, 2023	8.83	8.88	8.50	8.56
5330	NASDAQ	RRGB	Wed, Sep 20, 2023	8.41	9.03	8.39	8.82
5329	NASDAQ	RRGB	Tue, Sep 19, 2023	8.86	8.95	8.31	8.42
5328	NASDAQ	RRGB	Mon, Sep 18, 2023	9.92	9.92	8.89	8.90
5327	NASDAQ	RRGB	Fri, Sep 15, 2023	10.17	10.22	9.83	9.94
5326	NASDAQ	RRGB	Thu, Sep 14, 2023	10.43	10.44	10.08	10.20
5325	NASDAQ	RRGB	Wed, Sep 13, 2023	10.28	10.45	10.17	10.37
5324	NASDAQ	RRGB	Tue, Sep 12, 2023	10.58	10.58	10.20	10.31
5323	NASDAQ	RRGB	Mon, Sep 11, 2023	10.57	10.57	10.57	10.57
5322	NASDAQ	RRGB	Fri, Sep 8, 2023	10.41	10.51	10.05	10.47
5321	NASDAQ	RRGB	Thu, Sep 7, 2023	10.13	10.18	9.84	10.05
5320	NASDAQ	RRGB	Wed, Sep 6, 2023	10.22	10.43	10.00	10.20
5319	NASDAQ	RRGB	Tue, Sep 5, 2023	10.38	10.38	9.98	10.22
5318	NASDAQ	RRGB	Fri, Sep 1, 2023	10.55	11.09	10.34	10.42
5317	NASDAQ	RRGB	Thu, Aug 31, 2023	10.39	10.44	10.30	10.37
5316	NASDAQ	RRGB	Wed, Aug 30, 2023	10.25	10.50	10.16	10.32
5315	NASDAQ	RRGB	Tue, Aug 29, 2023	10.29	10.51	10.22	10.32
5314	NASDAQ	RRGB	Mon, Aug 28, 2023	10.64	10.88	10.26	10.30
5313	NASDAQ	RRGB	Fri, Aug 25, 2023	10.77	11.15	10.44	10.58
5312	NASDAQ	RRGB	Thu, Aug 24, 2023	10.36	10.58	10.19	10.42
5311	NASDAQ	RRGB	Wed, Aug 23, 2023	10.37	10.76	10.23	10.45
5310	NASDAQ	RRGB	Tue, Aug 22, 2023	10.40	10.61	10.03	10.38
5309	NASDAQ	RRGB	Mon, Aug 21, 2023	10.87	11.28	10.36	10.40
5308	NASDAQ	RRGB	Fri, Aug 18, 2023	10.03	10.91	10.01	10.80
5307	NASDAQ	RRGB	Thu, Aug 17, 2023	11.50	11.55	10.83	10.91
5306	NASDAQ	RRGB	Wed, Aug 16, 2023	11.91	11.93	11.40	11.42
5305	NASDAQ	RRGB	Tue, Aug 15, 2023	12.58	12.61	11.77	11.78
5304	NASDAQ	RRGB	Mon, Aug 14, 2023	12.78	12.78	12.20	12.58
5303	NASDAQ	RRGB	Fri, Aug 11, 2023	13.12	13.35	12.72	12.76
5302	NASDAQ	RRGB	Thu, Aug 10, 2023	13.89	13.94	13.07	13.18
5301	NASDAQ	RRGB	Wed, Aug 9, 2023	14.21	14.21	13.58	13.84
5300	NASDAQ	RRGB	Tue, Aug 8, 2023	13.89	14.24	13.63	14.21
5299	NASDAQ	RRGB	Mon, Aug 7, 2023	13.29	14.01	13.20	13.94
5298	NASDAQ	RRGB	Fri, Aug 4, 2023	13.37	13.63	13.23	13.31
5297	NASDAQ	RRGB	Thu, Aug 3, 2023	13.75	14.20	13.34	13.37
5296	NASDAQ	RRGB	Wed, Aug 2, 2023	14.03	14.03	13.50	13.87
5295	NASDAQ	RRGB	Tue, Aug 1, 2023	14.45	14.57	13.84	14.21
5294	NASDAQ	RRGB	Mon, Jul 31, 2023	14.17	14.63	14.13	14.55
5293	NASDAQ	RRGB	Fri, Jul 28, 2023	14.27	14.57	14.05	14.12
5292	NASDAQ	RRGB	Thu, Jul 27, 2023	14.35	14.48	14.03	14.20
5291	NASDAQ	RRGB	Wed, Jul 26, 2023	14.24	14.57	14.19	14.34
5290	NASDAQ	RRGB	Tue, Jul 25, 2023	14.20	14.46	13.93	14.29
5289	NASDAQ	RRGB	Mon, Jul 24, 2023	14.99	15.10	14.16	14.21
5288	NASDAQ	RRGB	Fri, Jul 21, 2023	15.70	15.76	14.78	15.00
5287	NASDAQ	RRGB	Thu, Jul 20, 2023	15.60	15.62	15.38	15.53
5286	NASDAQ	RRGB	Wed, Jul 19, 2023	15.10	15.64	15.06	15.60
5285	NASDAQ	RRGB	Tue, Jul 18, 2023	14.65	15.10	14.59	15.07
5284	NASDAQ	RRGB	Mon, Jul 17, 2023	14.91	15.22	14.66	14.67
5283	NASDAQ	RRGB	Fri, Jul 14, 2023	14.70	15.03	14.60	15.01
5282	NASDAQ	RRGB	Thu, Jul 13, 2023	15.07	15.27	14.73	14.77
5281	NASDAQ	RRGB	Wed, Jul 12, 2023	15.11	15.26	14.83	14.98
5280	NASDAQ	RRGB	Tue, Jul 11, 2023	14.82	15.06	14.73	14.92
5279	NASDAQ	RRGB	Mon, Jul 10, 2023	14.03	14.72	13.90	14.72
5278	NASDAQ	RRGB	Fri, Jul 7, 2023	13.39	14.29	13.39	13.89
5277	NASDAQ	RRGB	Thu, Jul 6, 2023	13.38	13.38	12.63	13.36
5276	NASDAQ	RRGB	Wed, Jul 5, 2023	14.21	14.30	13.34	13.43
5275	NASDAQ	RRGB	Mon, Jul 3, 2023	13.85	14.35	13.80	14.21
5274	NASDAQ	RRGB	Fri, Jun 30, 2023	14.26	14.29	13.77	13.83
5273	NASDAQ	RRGB	Thu, Jun 29, 2023	13.78	14.39	13.78	14.13
5272	NASDAQ	RRGB	Wed, Jun 28, 2023	14.09	14.39	13.67	13.73
5271	NASDAQ	RRGB	Tue, Jun 27, 2023	13.33	14.15	13.17	14.09
5270	NASDAQ	RRGB	Mon, Jun 26, 2023	12.76	13.23	12.42	13.22
5269	NASDAQ	RRGB	Fri, Jun 23, 2023	13.19	13.32	12.69	12.84
5268	NASDAQ	RRGB	Thu, Jun 22, 2023	13.14	13.78	12.96	13.23
5267	NASDAQ	RRGB	Wed, Jun 21, 2023	12.62	13.59	12.62	13.42
5266	NASDAQ	RRGB	Tue, Jun 20, 2023	12.54	12.98	12.26	12.80
5265	NASDAQ	RRGB	Fri, Jun 16, 2023	13.03	13.14	12.54	12.54
5264	NASDAQ	RRGB	Thu, Jun 15, 2023	12.30	12.91	12.24	12.89
5263	NASDAQ	RRGB	Wed, Jun 14, 2023	12.60	12.77	12.07	12.32
5262	NASDAQ	RRGB	Tue, Jun 13, 2023	12.46	12.87	12.46	12.54
5261	NASDAQ	RRGB	Mon, Jun 12, 2023	12.40	12.67	12.21	12.37
5260	NASDAQ	RRGB	Fri, Jun 9, 2023	12.94	12.96	12.18	12.34
5259	NASDAQ	RRGB	Thu, Jun 8, 2023	13.16	13.30	12.70	12.96
5258	NASDAQ	RRGB	Wed, Jun 7, 2023	13.10	13.79	12.91	13.30
5257	NASDAQ	RRGB	Tue, Jun 6, 2023	12.20	12.73	12.19	12.56
5256	NASDAQ	RRGB	Mon, Jun 5, 2023	13.00	13.00	12.23	12.35
5255	NASDAQ	RRGB	Fri, Jun 2, 2023	12.71	13.03	12.54	12.83
5254	NASDAQ	RRGB	Thu, Jun 1, 2023	12.64	13.02	12.39	12.54
5253	NASDAQ	RRGB	Wed, May 31, 2023	12.62	13.11	12.15	12.67
5252	NASDAQ	RRGB	Tue, May 30, 2023	13.68	13.82	12.60	12.60
5251	NASDAQ	RRGB	Fri, May 26, 2023	14.72	14.77	13.28	13.62
5250	NASDAQ	RRGB	Thu, May 25, 2023	16.42	16.50	14.57	14.64
5249	NASDAQ	RRGB	Wed, May 24, 2023	13.92	14.60	13.86	14.45
5248	NASDAQ	RRGB	Tue, May 23, 2023	14.01	14.65	13.62	13.96
5247	NASDAQ	RRGB	Mon, May 22, 2023	13.95	14.64	13.93	14.08
5246	NASDAQ	RRGB	Fri, May 19, 2023	13.99	14.36	13.75	13.86
5245	NASDAQ	RRGB	Thu, May 18, 2023	13.35	13.97	13.14	13.86
5244	NASDAQ	RRGB	Wed, May 17, 2023	13.00	13.88	12.93	13.35
5243	NASDAQ	RRGB	Tue, May 16, 2023	12.51	12.93	12.38	12.93
5242	NASDAQ	RRGB	Mon, May 15, 2023	12.54	12.64	12.30	12.61
5241	NASDAQ	RRGB	Fri, May 12, 2023	12.84	12.84	12.36	12.45
5240	NASDAQ	RRGB	Thu, May 11, 2023	12.74	12.94	12.56	12.82
5239	NASDAQ	RRGB	Wed, May 10, 2023	12.90	13.05	12.41	12.74
5238	NASDAQ	RRGB	Tue, May 9, 2023	12.39	12.86	12.21	12.70
5237	NASDAQ	RRGB	Mon, May 8, 2023	12.88	12.88	12.23	12.45
5236	NASDAQ	RRGB	Fri, May 5, 2023	13.13	13.33	12.55	12.83
5235	NASDAQ	RRGB	Thu, May 4, 2023	12.73	13.27	12.51	12.93
5234	NASDAQ	RRGB	Wed, May 3, 2023	13.05	13.22	12.76	12.80
5233	NASDAQ	RRGB	Tue, May 2, 2023	12.98	13.08	12.54	12.91
5232	NASDAQ	RRGB	Mon, May 1, 2023	13.01	13.34	12.97	13.02
5231	NASDAQ	RRGB	Fri, Apr 28, 2023	12.83	13.36	12.72	13.07
5230	NASDAQ	RRGB	Thu, Apr 27, 2023	12.86	13.01	12.44	12.80
5229	NASDAQ	RRGB	Wed, Apr 26, 2023	12.90	13.15	12.69	12.71
5228	NASDAQ	RRGB	Tue, Apr 25, 2023	13.10	13.39	12.64	12.81
5227	NASDAQ	RRGB	Mon, Apr 24, 2023	14.07	14.10	13.14	13.19
5226	NASDAQ	RRGB	Fri, Apr 21, 2023	13.93	14.40	13.93	14.05
5225	NASDAQ	RRGB	Thu, Apr 20, 2023	13.82	14.44	13.66	13.96
5224	NASDAQ	RRGB	Wed, Apr 19, 2023	13.87	14.27	13.69	13.94
5223	NASDAQ	RRGB	Tue, Apr 18, 2023	14.76	14.76	13.96	14.06
5222	NASDAQ	RRGB	Mon, Apr 17, 2023	15.24	15.41	14.53	14.62
5221	NASDAQ	RRGB	Fri, Apr 14, 2023	14.81	15.43	14.81	15.24
5220	NASDAQ	RRGB	Thu, Apr 13, 2023	14.97	15.34	14.83	14.84
5219	NASDAQ	RRGB	Wed, Apr 12, 2023	15.82	15.89	14.88	14.91
5218	NASDAQ	RRGB	Tue, Apr 11, 2023	15.01	15.87	14.99	15.63
5217	NASDAQ	RRGB	Mon, Apr 10, 2023	14.33	15.13	14.14	14.94
5216	NASDAQ	RRGB	Thu, Apr 6, 2023	14.29	14.53	14.19	14.41
5215	NASDAQ	RRGB	Wed, Apr 5, 2023	14.41	14.61	14.23	14.32
5214	NASDAQ	RRGB	Tue, Apr 4, 2023	14.76	14.78	13.97	14.52
5213	NASDAQ	RRGB	Mon, Apr 3, 2023	14.41	14.91	14.20	14.76
5212	NASDAQ	RRGB	Fri, Mar 31, 2023	14.30	14.69	14.12	14.32
5211	NASDAQ	RRGB	Thu, Mar 30, 2023	14.13	14.34	13.82	14.23
5210	NASDAQ	RRGB	Wed, Mar 29, 2023	13.74	14.11	13.70	14.00
5209	NASDAQ	RRGB	Tue, Mar 28, 2023	14.05	14.10	13.30	13.58
5208	NASDAQ	RRGB	Mon, Mar 27, 2023	14.28	14.67	14.00	14.02
5207	NASDAQ	RRGB	Fri, Mar 24, 2023	13.62	14.13	13.32	14.12
5206	NASDAQ	RRGB	Thu, Mar 23, 2023	13.50	13.87	13.36	13.77
5205	NASDAQ	RRGB	Wed, Mar 22, 2023	13.67	13.92	13.31	13.58
5204	NASDAQ	RRGB	Tue, Mar 21, 2023	12.69	13.20	12.61	13.15
5203	NASDAQ	RRGB	Mon, Mar 20, 2023	12.17	12.57	11.85	12.49
5202	NASDAQ	RRGB	Fri, Mar 17, 2023	11.84	12.20	11.69	12.17
5201	NASDAQ	RRGB	Thu, Mar 16, 2023	11.27	12.15	11.16	12.02
5200	NASDAQ	RRGB	Wed, Mar 15, 2023	10.95	11.55	10.80	11.45
5199	NASDAQ	RRGB	Tue, Mar 14, 2023	11.28	11.35	10.85	10.99
5198	NASDAQ	RRGB	Mon, Mar 13, 2023	10.94	11.06	10.45	10.91
5197	NASDAQ	RRGB	Fri, Mar 10, 2023	11.58	12.12	11.22	11.31
5196	NASDAQ	RRGB	Thu, Mar 9, 2023	12.25	12.25	11.65	11.67
5195	NASDAQ	RRGB	Wed, Mar 8, 2023	12.00	12.71	11.75	12.34
5194	NASDAQ	RRGB	Tue, Mar 7, 2023	11.47	11.88	11.47	11.70
5193	NASDAQ	RRGB	Mon, Mar 6, 2023	11.50	11.85	11.31	11.50
5192	NASDAQ	RRGB	Fri, Mar 3, 2023	11.27	11.70	11.04	11.50
5191	NASDAQ	RRGB	Thu, Mar 2, 2023	10.76	11.26	10.66	11.19
5190	NASDAQ	RRGB	Wed, Mar 1, 2023	9.74	11.49	9.24	10.82
5189	NASDAQ	RRGB	Tue, Feb 28, 2023	8.48	8.72	8.42	8.51
5188	NASDAQ	RRGB	Mon, Feb 27, 2023	8.70	8.81	8.47	8.48
5187	NASDAQ	RRGB	Fri, Feb 24, 2023	9.14	9.34	8.60	8.61
5186	NASDAQ	RRGB	Thu, Feb 23, 2023	9.50	9.66	9.31	9.35
5185	NASDAQ	RRGB	Wed, Feb 22, 2023	9.45	9.50	9.13	9.39
5184	NASDAQ	RRGB	Tue, Feb 21, 2023	9.47	9.66	9.25	9.40
5183	NASDAQ	RRGB	Fri, Feb 17, 2023	10.10	10.16	9.30	9.58
5182	NASDAQ	RRGB	Thu, Feb 16, 2023	10.17	10.42	10.10	10.19
5181	NASDAQ	RRGB	Wed, Feb 15, 2023	10.33	10.46	10.10	10.35
5180	NASDAQ	RRGB	Tue, Feb 14, 2023	9.82	10.44	9.72	10.38
5179	NASDAQ	RRGB	Mon, Feb 13, 2023	9.62	10.03	9.56	9.91
5178	NASDAQ	RRGB	Fri, Feb 10, 2023	9.48	9.68	9.28	9.60
5177	NASDAQ	RRGB	Thu, Feb 9, 2023	9.87	9.87	9.47	9.58
5176	NASDAQ	RRGB	Wed, Feb 8, 2023	9.85	10.01	9.68	9.77
5175	NASDAQ	RRGB	Tue, Feb 7, 2023	9.86	9.98	9.47	9.97
5174	NASDAQ	RRGB	Mon, Feb 6, 2023	9.70	10.03	9.70	9.91
5173	NASDAQ	RRGB	Fri, Feb 3, 2023	8.88	10.07	8.88	9.77
5172	NASDAQ	RRGB	Thu, Feb 2, 2023	9.18	9.27	8.82	9.02
5171	NASDAQ	RRGB	Wed, Feb 1, 2023	8.97	9.20	8.62	8.92
5170	NASDAQ	RRGB	Tue, Jan 31, 2023	8.78	9.00	8.69	8.94
5169	NASDAQ	RRGB	Mon, Jan 30, 2023	8.80	9.03	8.68	8.71
5168	NASDAQ	RRGB	Fri, Jan 27, 2023	8.73	9.18	8.64	8.97
5167	NASDAQ	RRGB	Thu, Jan 26, 2023	8.77	8.93	8.54	8.73
5166	NASDAQ	RRGB	Wed, Jan 25, 2023	8.35	8.66	8.29	8.64
5165	NASDAQ	RRGB	Tue, Jan 24, 2023	8.73	8.83	8.48	8.51
5164	NASDAQ	RRGB	Mon, Jan 23, 2023	8.55	9.57	8.54	8.85
5163	NASDAQ	RRGB	Fri, Jan 20, 2023	8.13	8.63	8.07	8.56
5162	NASDAQ	RRGB	Thu, Jan 19, 2023	8.04	8.26	7.87	8.01
5161	NASDAQ	RRGB	Wed, Jan 18, 2023	8.88	8.95	8.18	8.18
5160	NASDAQ	RRGB	Tue, Jan 17, 2023	8.90	8.96	8.59	8.80
5159	NASDAQ	RRGB	Fri, Jan 13, 2023	8.46	9.03	8.46	8.87
5158	NASDAQ	RRGB	Thu, Jan 12, 2023	8.30	8.66	8.20	8.59
5157	NASDAQ	RRGB	Wed, Jan 11, 2023	8.08	8.43	8.03	8.25
5156	NASDAQ	RRGB	Tue, Jan 10, 2023	7.24	8.08	7.24	8.02
5155	NASDAQ	RRGB	Mon, Jan 9, 2023	6.51	7.46	6.49	7.29
5154	NASDAQ	RRGB	Fri, Jan 6, 2023	6.25	6.51	6.24	6.36
5153	NASDAQ	RRGB	Thu, Jan 5, 2023	6.18	6.24	5.97	6.17
5152	NASDAQ	RRGB	Wed, Jan 4, 2023	5.83	6.29	5.69	6.27
5151	NASDAQ	RRGB	Tue, Jan 3, 2023	5.68	5.85	5.62	5.81
5150	NASDAQ	RRGB	Fri, Dec 30, 2022	5.58	5.67	5.46	5.58
5149	NASDAQ	RRGB	Thu, Dec 29, 2022	5.49	5.61	5.44	5.60
5148	NASDAQ	RRGB	Wed, Dec 28, 2022	5.47	5.60	5.35	5.39
5147	NASDAQ	RRGB	Tue, Dec 27, 2022	5.66	5.79	5.40	5.50
5146	NASDAQ	RRGB	Fri, Dec 23, 2022	5.84	5.84	5.56	5.70
5145	NASDAQ	RRGB	Thu, Dec 22, 2022	6.02	6.07	5.58	5.87
5144	NASDAQ	RRGB	Wed, Dec 21, 2022	6.50	6.55	5.63	6.10
5143	NASDAQ	RRGB	Tue, Dec 20, 2022	6.75	6.89	6.61	6.63
5142	NASDAQ	RRGB	Mon, Dec 19, 2022	7.37	7.37	6.65	6.80
5141	NASDAQ	RRGB	Fri, Dec 16, 2022	7.23	7.47	7.14	7.42
5140	NASDAQ	RRGB	Thu, Dec 15, 2022	7.36	7.36	7.17	7.27
5139	NASDAQ	RRGB	Wed, Dec 14, 2022	7.53	7.87	7.49	7.50
5138	NASDAQ	RRGB	Tue, Dec 13, 2022	7.80	7.80	7.40	7.52
5137	NASDAQ	RRGB	Mon, Dec 12, 2022	7.26	7.47	7.05	7.45
5136	NASDAQ	RRGB	Fri, Dec 9, 2022	7.27	7.40	7.21	7.29
5135	NASDAQ	RRGB	Thu, Dec 8, 2022	7.17	7.41	7.10	7.32
5134	NASDAQ	RRGB	Wed, Dec 7, 2022	7.34	7.34	7.01	7.18
5133	NASDAQ	RRGB	Tue, Dec 6, 2022	7.66	7.68	7.23	7.26
5132	NASDAQ	RRGB	Mon, Dec 5, 2022	8.17	8.17	7.67	7.69
5131	NASDAQ	RRGB	Fri, Dec 2, 2022	8.18	8.27	7.91	8.24
5130	NASDAQ	RRGB	Thu, Dec 1, 2022	8.36	8.50	8.02	8.24
5129	NASDAQ	RRGB	Wed, Nov 30, 2022	8.10	8.40	7.91	8.29
5128	NASDAQ	RRGB	Tue, Nov 29, 2022	7.96	8.08	7.84	8.08
5127	NASDAQ	RRGB	Mon, Nov 28, 2022	8.07	8.15	7.91	7.95
5126	NASDAQ	RRGB	Fri, Nov 25, 2022	8.20	8.29	8.09	8.16
5125	NASDAQ	RRGB	Wed, Nov 23, 2022	8.38	8.41	8.18	8.30
5124	NASDAQ	RRGB	Tue, Nov 22, 2022	8.43	8.44	8.08	8.34
5123	NASDAQ	RRGB	Mon, Nov 21, 2022	8.60	9.45	8.43	8.43
5122	NASDAQ	RRGB	Fri, Nov 18, 2022	8.17	8.68	8.17	8.53
5121	NASDAQ	RRGB	Thu, Nov 17, 2022	7.58	8.19	7.56	8.16
5120	NASDAQ	RRGB	Wed, Nov 16, 2022	7.54	8.08	7.52	7.87
5119	NASDAQ	RRGB	Tue, Nov 15, 2022	7.97	8.25	7.56	7.65
5118	NASDAQ	RRGB	Mon, Nov 14, 2022	7.73	7.87	7.58	7.58
5117	NASDAQ	RRGB	Fri, Nov 11, 2022	7.75	8.08	7.67	7.78
5116	NASDAQ	RRGB	Thu, Nov 10, 2022	7.43	7.94	7.38	7.55
5115	NASDAQ	RRGB	Wed, Nov 9, 2022	6.98	7.03	6.80	6.88
5114	NASDAQ	RRGB	Tue, Nov 8, 2022	6.97	7.15	6.75	7.10
5113	NASDAQ	RRGB	Mon, Nov 7, 2022	6.87	7.22	6.73	6.95
5112	NASDAQ	RRGB	Fri, Nov 4, 2022	6.76	6.90	6.66	6.84
5111	NASDAQ	RRGB	Thu, Nov 3, 2022	7.90	7.90	6.54	6.71
5110	NASDAQ	RRGB	Wed, Nov 2, 2022	7.95	8.01	7.66	7.71
5109	NASDAQ	RRGB	Tue, Nov 1, 2022	8.44	8.65	7.88	7.90
5108	NASDAQ	RRGB	Mon, Oct 31, 2022	8.16	8.39	8.08	8.22
5107	NASDAQ	RRGB	Fri, Oct 28, 2022	8.20	8.44	8.13	8.20
5106	NASDAQ	RRGB	Thu, Oct 27, 2022	8.32	8.47	8.17	8.17
5105	NASDAQ	RRGB	Wed, Oct 26, 2022	8.32	8.65	8.19	8.21
5104	NASDAQ	RRGB	Tue, Oct 25, 2022	8.07	8.35	7.95	8.27
5103	NASDAQ	RRGB	Mon, Oct 24, 2022	8.09	8.17	7.95	8.06
5102	NASDAQ	RRGB	Fri, Oct 21, 2022	8.06	8.36	7.96	8.06
5101	NASDAQ	RRGB	Thu, Oct 20, 2022	7.92	8.20	7.91	8.11
5100	NASDAQ	RRGB	Wed, Oct 19, 2022	7.96	8.18	7.80	7.97
5099	NASDAQ	RRGB	Tue, Oct 18, 2022	7.77	8.04	7.77	7.99
5098	NASDAQ	RRGB	Mon, Oct 17, 2022	7.72	7.90	7.55	7.56
5097	NASDAQ	RRGB	Fri, Oct 14, 2022	7.73	7.77	7.37	7.49
5096	NASDAQ	RRGB	Thu, Oct 13, 2022	7.44	7.74	7.29	7.62
5095	NASDAQ	RRGB	Wed, Oct 12, 2022	7.75	8.13	7.66	7.78
5094	NASDAQ	RRGB	Tue, Oct 11, 2022	7.37	7.63	7.25	7.52
5093	NASDAQ	RRGB	Mon, Oct 10, 2022	7.45	7.58	7.22	7.34
5092	NASDAQ	RRGB	Fri, Oct 7, 2022	7.31	7.50	7.08	7.47
5091	NASDAQ	RRGB	Thu, Oct 6, 2022	7.39	7.72	7.32	7.44
5090	NASDAQ	RRGB	Wed, Oct 5, 2022	7.15	7.49	7.15	7.41
5089	NASDAQ	RRGB	Tue, Oct 4, 2022	6.87	7.30	6.83	7.28
5088	NASDAQ	RRGB	Mon, Oct 3, 2022	6.85	6.86	6.32	6.65
5087	NASDAQ	RRGB	Fri, Sep 30, 2022	6.70	6.80	6.48	6.73
5086	NASDAQ	RRGB	Thu, Sep 29, 2022	6.55	6.79	6.36	6.72
5085	NASDAQ	RRGB	Wed, Sep 28, 2022	6.26	6.85	6.26	6.68
5084	NASDAQ	RRGB	Tue, Sep 27, 2022	6.34	6.53	5.95	6.21
5083	NASDAQ	RRGB	Mon, Sep 26, 2022	6.43	6.65	6.14	6.22
5082	NASDAQ	RRGB	Fri, Sep 23, 2022	6.69	6.75	6.35	6.46
5081	NASDAQ	RRGB	Thu, Sep 22, 2022	7.13	7.13	6.57	6.73
5080	NASDAQ	RRGB	Wed, Sep 21, 2022	7.31	7.36	7.00	7.03
5079	NASDAQ	RRGB	Tue, Sep 20, 2022	7.35	7.40	7.09	7.28
5078	NASDAQ	RRGB	Mon, Sep 19, 2022	7.50	7.75	7.40	7.44
5077	NASDAQ	RRGB	Fri, Sep 16, 2022	7.55	7.66	7.40	7.64
5076	NASDAQ	RRGB	Thu, Sep 15, 2022	7.58	8.05	7.58	7.73
5075	NASDAQ	RRGB	Wed, Sep 14, 2022	7.76	7.77	7.51	7.64
5074	NASDAQ	RRGB	Tue, Sep 13, 2022	7.98	8.07	7.54	7.60
5073	NASDAQ	RRGB	Mon, Sep 12, 2022	8.08	8.34	8.06	8.27
5072	NASDAQ	RRGB	Fri, Sep 9, 2022	7.71	8.30	7.71	7.98
5071	NASDAQ	RRGB	Thu, Sep 8, 2022	7.98	8.04	7.72	7.94
5070	NASDAQ	RRGB	Wed, Sep 7, 2022	7.48	8.11	7.40	8.00
5069	NASDAQ	RRGB	Tue, Sep 6, 2022	7.82	7.83	7.43	7.53
5068	NASDAQ	RRGB	Fri, Sep 2, 2022	7.75	7.87	7.51	7.79
5067	NASDAQ	RRGB	Thu, Sep 1, 2022	7.40	7.58	7.28	7.58
5066	NASDAQ	RRGB	Wed, Aug 31, 2022	7.72	7.72	7.35	7.43
5065	NASDAQ	RRGB	Tue, Aug 30, 2022	7.95	7.95	7.51	7.56
5064	NASDAQ	RRGB	Mon, Aug 29, 2022	7.80	7.96	7.66	7.74
5063	NASDAQ	RRGB	Fri, Aug 26, 2022	8.35	8.40	7.82	7.90
5062	NASDAQ	RRGB	Thu, Aug 25, 2022	8.17	8.44	8.04	8.28
5061	NASDAQ	RRGB	Wed, Aug 24, 2022	7.95	8.23	7.83	8.12
5060	NASDAQ	RRGB	Tue, Aug 23, 2022	8.06	8.36	7.95	7.98
5059	NASDAQ	RRGB	Mon, Aug 22, 2022	8.14	8.21	7.91	8.07
5058	NASDAQ	RRGB	Fri, Aug 19, 2022	8.64	8.72	8.27	8.37
5057	NASDAQ	RRGB	Thu, Aug 18, 2022	8.86	8.90	8.63	8.81
5056	NASDAQ	RRGB	Wed, Aug 17, 2022	8.89	8.98	8.63	8.85
5055	NASDAQ	RRGB	Tue, Aug 16, 2022	8.77	9.21	8.68	9.05
5054	NASDAQ	RRGB	Mon, Aug 15, 2022	8.68	9.05	8.60	8.83
5053	NASDAQ	RRGB	Fri, Aug 12, 2022	9.00	9.10	8.50	8.80
5052	NASDAQ	RRGB	Thu, Aug 11, 2022	8.46	10.35	8.46	8.72
5051	NASDAQ	RRGB	Wed, Aug 10, 2022	10.08	10.81	10.06	10.65
5050	NASDAQ	RRGB	Tue, Aug 9, 2022	10.02	10.25	9.66	9.77
5049	NASDAQ	RRGB	Mon, Aug 8, 2022	9.41	10.34	9.41	10.19
5048	NASDAQ	RRGB	Fri, Aug 5, 2022	9.32	9.70	9.26	9.36
5047	NASDAQ	RRGB	Thu, Aug 4, 2022	9.93	9.93	9.43	9.48
5046	NASDAQ	RRGB	Wed, Aug 3, 2022	9.22	9.87	9.20	9.85
5045	NASDAQ	RRGB	Tue, Aug 2, 2022	8.50	9.24	8.38	9.11
5044	NASDAQ	RRGB	Mon, Aug 1, 2022	8.65	8.81	8.42	8.58
5043	NASDAQ	RRGB	Fri, Jul 29, 2022	8.88	9.01	8.64	8.74
5042	NASDAQ	RRGB	Thu, Jul 28, 2022	8.33	8.93	8.33	8.88
5041	NASDAQ	RRGB	Wed, Jul 27, 2022	8.24	8.42	8.14	8.35
5040	NASDAQ	RRGB	Tue, Jul 26, 2022	8.54	8.59	8.01	8.07
5039	NASDAQ	RRGB	Mon, Jul 25, 2022	8.45	8.64	8.15	8.61
5038	NASDAQ	RRGB	Fri, Jul 22, 2022	8.95	8.96	8.40	8.46
5037	NASDAQ	RRGB	Thu, Jul 21, 2022	9.06	9.06	8.69	8.90
5036	NASDAQ	RRGB	Wed, Jul 20, 2022	8.92	9.27	8.92	9.21
5035	NASDAQ	RRGB	Tue, Jul 19, 2022	8.61	9.21	8.49	8.92
5034	NASDAQ	RRGB	Mon, Jul 18, 2022	8.25	8.59	8.21	8.43
5033	NASDAQ	RRGB	Fri, Jul 15, 2022	8.40	8.60	8.06	8.14
5032	NASDAQ	RRGB	Thu, Jul 14, 2022	7.67	8.03	7.64	7.91
5031	NASDAQ	RRGB	Wed, Jul 13, 2022	7.58	7.86	7.41	7.85
5030	NASDAQ	RRGB	Tue, Jul 12, 2022	7.64	7.91	7.56	7.77
5029	NASDAQ	RRGB	Mon, Jul 11, 2022	8.15	8.15	7.53	7.65
5028	NASDAQ	RRGB	Fri, Jul 8, 2022	8.30	8.47	8.06	8.16
5027	NASDAQ	RRGB	Thu, Jul 7, 2022	8.28	8.43	8.11	8.20
5026	NASDAQ	RRGB	Wed, Jul 6, 2022	8.62	8.75	8.21	8.22
5025	NASDAQ	RRGB	Tue, Jul 5, 2022	7.95	8.64	7.76	8.60
5024	NASDAQ	RRGB	Fri, Jul 1, 2022	8.02	8.21	7.89	8.14
5023	NASDAQ	RRGB	Thu, Jun 30, 2022	7.75	8.07	7.56	8.03
5022	NASDAQ	RRGB	Wed, Jun 29, 2022	8.33	8.33	7.69	7.97
5021	NASDAQ	RRGB	Tue, Jun 28, 2022	8.40	8.82	8.22	8.29
5020	NASDAQ	RRGB	Mon, Jun 27, 2022	8.69	8.94	8.10	8.29
5019	NASDAQ	RRGB	Fri, Jun 24, 2022	8.35	8.97	8.34	8.53
5018	NASDAQ	RRGB	Thu, Jun 23, 2022	8.00	8.36	7.90	8.29
5017	NASDAQ	RRGB	Wed, Jun 22, 2022	7.45	8.04	7.42	8.01
5016	NASDAQ	RRGB	Tue, Jun 21, 2022	8.64	8.65	7.59	7.61
5015	NASDAQ	RRGB	Fri, Jun 17, 2022	7.73	8.43	7.73	8.43
5014	NASDAQ	RRGB	Thu, Jun 16, 2022	7.78	7.78	7.37	7.69
5013	NASDAQ	RRGB	Wed, Jun 15, 2022	7.55	8.25	7.54	8.05
5012	NASDAQ	RRGB	Tue, Jun 14, 2022	7.30	7.65	7.11	7.43
5011	NASDAQ	RRGB	Mon, Jun 13, 2022	7.85	7.85	7.00	7.17
5010	NASDAQ	RRGB	Fri, Jun 10, 2022	8.67	8.73	8.02	8.17
5009	NASDAQ	RRGB	Thu, Jun 9, 2022	9.35	9.38	8.93	8.97
5008	NASDAQ	RRGB	Wed, Jun 8, 2022	9.61	9.76	9.37	9.44
5007	NASDAQ	RRGB	Tue, Jun 7, 2022	9.00	9.70	8.87	9.67
5006	NASDAQ	RRGB	Mon, Jun 6, 2022	9.24	9.63	8.62	9.19
5005	NASDAQ	RRGB	Fri, Jun 3, 2022	9.87	10.07	9.72	9.82
5004	NASDAQ	RRGB	Thu, Jun 2, 2022	9.75	10.19	9.71	10.12
5003	NASDAQ	RRGB	Wed, Jun 1, 2022	9.89	10.24	9.44	9.75
5002	NASDAQ	RRGB	Tue, May 31, 2022	10.61	10.67	9.80	9.84
5001	NASDAQ	RRGB	Fri, May 27, 2022	10.25	11.03	10.05	10.77
5000	NASDAQ	RRGB	Thu, May 26, 2022	8.17	9.19	8.13	8.61
4999	NASDAQ	RRGB	Wed, May 25, 2022	7.22	8.16	7.14	8.00
4998	NASDAQ	RRGB	Tue, May 24, 2022	7.58	7.60	6.91	7.26
4997	NASDAQ	RRGB	Mon, May 23, 2022	8.00	8.00	7.36	7.65
4996	NASDAQ	RRGB	Fri, May 20, 2022	8.34	8.39	7.69	7.93
4995	NASDAQ	RRGB	Thu, May 19, 2022	8.29	8.54	7.92	8.16
4994	NASDAQ	RRGB	Wed, May 18, 2022	9.03	9.06	8.29	8.42
4993	NASDAQ	RRGB	Tue, May 17, 2022	9.06	9.26	8.85	9.12
4992	NASDAQ	RRGB	Mon, May 16, 2022	9.01	9.30	8.67	8.76
4991	NASDAQ	RRGB	Fri, May 13, 2022	8.99	9.46	8.95	9.04
4990	NASDAQ	RRGB	Thu, May 12, 2022	8.70	9.09	8.28	8.73
4989	NASDAQ	RRGB	Wed, May 11, 2022	9.59	9.73	8.80	8.86
4988	NASDAQ	RRGB	Tue, May 10, 2022	9.76	9.87	9.27	9.66
4987	NASDAQ	RRGB	Mon, May 9, 2022	10.51	10.51	9.52	9.53
4986	NASDAQ	RRGB	Fri, May 6, 2022	10.99	11.15	10.52	10.65
4985	NASDAQ	RRGB	Thu, May 5, 2022	11.81	11.81	10.84	10.92
4984	NASDAQ	RRGB	Wed, May 4, 2022	12.52	12.52	11.37	11.89
4983	NASDAQ	RRGB	Tue, May 3, 2022	12.96	13.00	12.22	12.57
4982	NASDAQ	RRGB	Mon, May 2, 2022	13.40	13.40	12.62	12.93
4981	NASDAQ	RRGB	Fri, Apr 29, 2022	13.66	13.93	13.09	13.19
4980	NASDAQ	RRGB	Thu, Apr 28, 2022	13.71	13.86	13.25	13.73
4979	NASDAQ	RRGB	Wed, Apr 27, 2022	14.07	14.19	13.47	13.53
4978	NASDAQ	RRGB	Tue, Apr 26, 2022	14.56	14.58	13.94	14.02
4977	NASDAQ	RRGB	Mon, Apr 25, 2022	13.91	14.77	13.88	14.76
4976	NASDAQ	RRGB	Fri, Apr 22, 2022	14.28	14.34	13.90	13.99
4975	NASDAQ	RRGB	Thu, Apr 21, 2022	14.84	14.92	14.26	14.32
4974	NASDAQ	RRGB	Wed, Apr 20, 2022	14.80	14.89	14.50	14.56
4973	NASDAQ	RRGB	Tue, Apr 19, 2022	14.50	15.13	14.50	14.67
4972	NASDAQ	RRGB	Mon, Apr 18, 2022	14.05	14.50	14.05	14.38
4971	NASDAQ	RRGB	Thu, Apr 14, 2022	14.97	15.15	14.72	14.79
4970	NASDAQ	RRGB	Wed, Apr 13, 2022	14.47	15.19	14.45	14.96
4969	NASDAQ	RRGB	Tue, Apr 12, 2022	14.40	14.81	14.18	14.36
4968	NASDAQ	RRGB	Mon, Apr 11, 2022	14.05	14.53	13.90	14.20
4967	NASDAQ	RRGB	Fri, Apr 8, 2022	14.58	14.60	14.06	14.08
4966	NASDAQ	RRGB	Thu, Apr 7, 2022	14.68	14.82	14.12	14.60
4965	NASDAQ	RRGB	Wed, Apr 6, 2022	15.24	15.39	14.43	14.75
4964	NASDAQ	RRGB	Tue, Apr 5, 2022	16.08	16.34	15.25	15.50
4963	NASDAQ	RRGB	Mon, Apr 4, 2022	16.04	16.25	15.56	16.08
4962	NASDAQ	RRGB	Fri, Apr 1, 2022	16.91	17.00	15.80	16.13
4961	NASDAQ	RRGB	Thu, Mar 31, 2022	16.91	16.97	16.38	16.86
4960	NASDAQ	RRGB	Wed, Mar 30, 2022	17.38	17.71	16.80	16.89
4959	NASDAQ	RRGB	Tue, Mar 29, 2022	16.49	17.75	16.31	17.55
4958	NASDAQ	RRGB	Mon, Mar 28, 2022	16.45	16.56	15.98	16.17
4957	NASDAQ	RRGB	Fri, Mar 25, 2022	17.15	17.19	16.30	16.41
4956	NASDAQ	RRGB	Thu, Mar 24, 2022	17.05	17.31	16.60	17.07
4955	NASDAQ	RRGB	Wed, Mar 23, 2022	17.25	17.66	16.73	17.01
4954	NASDAQ	RRGB	Tue, Mar 22, 2022	17.40	18.32	17.40	17.50
4953	NASDAQ	RRGB	Mon, Mar 21, 2022	17.61	18.01	17.42	17.51
4952	NASDAQ	RRGB	Fri, Mar 18, 2022	17.76	18.39	17.76	17.98
4951	NASDAQ	RRGB	Thu, Mar 17, 2022	18.09	18.47	17.89	18.05
4950	NASDAQ	RRGB	Wed, Mar 16, 2022	18.00	18.64	17.79	18.42
4949	NASDAQ	RRGB	Tue, Mar 15, 2022	17.37	18.06	17.07	17.86
4948	NASDAQ	RRGB	Mon, Mar 14, 2022	16.27	17.35	16.12	17.24
4947	NASDAQ	RRGB	Fri, Mar 11, 2022	14.14	16.50	13.96	15.90
4946	NASDAQ	RRGB	Thu, Mar 10, 2022	13.51	14.02	13.27	13.93
4945	NASDAQ	RRGB	Wed, Mar 9, 2022	13.60	14.31	13.49	13.89
4944	NASDAQ	RRGB	Tue, Mar 8, 2022	13.07	13.97	12.35	12.98
4943	NASDAQ	RRGB	Mon, Mar 7, 2022	15.27	15.48	12.80	13.01
4942	NASDAQ	RRGB	Fri, Mar 4, 2022	15.77	15.81	15.01	15.30
4941	NASDAQ	RRGB	Thu, Mar 3, 2022	17.06	17.06	15.82	16.01
4940	NASDAQ	RRGB	Wed, Mar 2, 2022	16.37	16.97	16.31	16.94
4939	NASDAQ	RRGB	Tue, Mar 1, 2022	17.40	17.40	16.16	16.32
4938	NASDAQ	RRGB	Mon, Feb 28, 2022	17.94	18.02	17.30	17.55
4937	NASDAQ	RRGB	Fri, Feb 25, 2022	17.70	18.35	17.52	18.26
4936	NASDAQ	RRGB	Thu, Feb 24, 2022	16.18	17.64	15.85	17.59
4935	NASDAQ	RRGB	Wed, Feb 23, 2022	17.27	17.53	16.72	16.76
4934	NASDAQ	RRGB	Tue, Feb 22, 2022	16.92	18.25	16.34	17.17
4933	NASDAQ	RRGB	Fri, Feb 18, 2022	17.15	17.80	16.78	17.10
4932	NASDAQ	RRGB	Thu, Feb 17, 2022	17.00	17.38	16.95	17.31
4931	NASDAQ	RRGB	Wed, Feb 16, 2022	16.83	17.69	16.56	17.30
4930	NASDAQ	RRGB	Tue, Feb 15, 2022	16.73	17.43	16.41	16.93
4929	NASDAQ	RRGB	Mon, Feb 14, 2022	15.98	16.45	15.95	16.20
4928	NASDAQ	RRGB	Fri, Feb 11, 2022	16.02	16.39	15.55	15.99
4927	NASDAQ	RRGB	Thu, Feb 10, 2022	15.61	16.61	15.61	15.98
4926	NASDAQ	RRGB	Wed, Feb 9, 2022	15.58	16.05	15.47	16.00
4925	NASDAQ	RRGB	Tue, Feb 8, 2022	15.08	15.53	14.93	15.34
4924	NASDAQ	RRGB	Mon, Feb 7, 2022	14.84	15.26	14.65	14.98
4923	NASDAQ	RRGB	Fri, Feb 4, 2022	14.37	14.77	13.90	14.73
4922	NASDAQ	RRGB	Thu, Feb 3, 2022	14.63	15.14	14.29	14.40
4921	NASDAQ	RRGB	Wed, Feb 2, 2022	15.25	15.35	14.84	14.96
4920	NASDAQ	RRGB	Tue, Feb 1, 2022	14.87	15.17	14.61	15.10
4919	NASDAQ	RRGB	Mon, Jan 31, 2022	13.63	14.89	13.55	14.75
4918	NASDAQ	RRGB	Fri, Jan 28, 2022	13.83	13.99	13.21	13.96
4917	NASDAQ	RRGB	Thu, Jan 27, 2022	14.53	14.96	13.58	13.80
4916	NASDAQ	RRGB	Wed, Jan 26, 2022	15.35	15.65	14.18	14.49
4915	NASDAQ	RRGB	Tue, Jan 25, 2022	14.50	15.62	14.30	15.27
4914	NASDAQ	RRGB	Mon, Jan 24, 2022	13.44	14.90	13.09	14.85
4913	NASDAQ	RRGB	Fri, Jan 21, 2022	14.26	14.44	13.71	13.87
4912	NASDAQ	RRGB	Thu, Jan 20, 2022	15.42	15.66	14.42	14.45
4911	NASDAQ	RRGB	Wed, Jan 19, 2022	15.61	15.96	15.21	15.36
4910	NASDAQ	RRGB	Tue, Jan 18, 2022	15.99	16.14	15.32	15.62
4909	NASDAQ	RRGB	Fri, Jan 14, 2022	16.42	16.65	15.96	16.24
4908	NASDAQ	RRGB	Thu, Jan 13, 2022	16.29	17.08	16.13	16.54
4907	NASDAQ	RRGB	Wed, Jan 12, 2022	16.61	16.77	15.87	16.10
4906	NASDAQ	RRGB	Tue, Jan 11, 2022	16.60	16.95	16.37	16.39
4905	NASDAQ	RRGB	Mon, Jan 10, 2022	17.18	17.18	16.00	16.70
4904	NASDAQ	RRGB	Fri, Jan 7, 2022	17.38	17.45	16.83	17.02
4903	NASDAQ	RRGB	Thu, Jan 6, 2022	17.44	17.75	17.02	17.40
4902	NASDAQ	RRGB	Wed, Jan 5, 2022	17.96	17.96	17.37	17.37
4901	NASDAQ	RRGB	Tue, Jan 4, 2022	17.40	17.92	16.68	17.86
4900	NASDAQ	RRGB	Mon, Jan 3, 2022	16.73	17.48	16.57	17.24
4899	NASDAQ	RRGB	Fri, Dec 31, 2021	16.91	17.01	16.45	16.53
4898	NASDAQ	RRGB	Thu, Dec 30, 2021	16.88	17.28	16.86	16.94
4897	NASDAQ	RRGB	Wed, Dec 29, 2021	16.99	17.39	16.81	16.93
4896	NASDAQ	RRGB	Tue, Dec 28, 2021	17.03	17.61	16.81	17.07
4895	NASDAQ	RRGB	Mon, Dec 27, 2021	17.01	17.38	16.61	17.10
4894	NASDAQ	RRGB	Thu, Dec 23, 2021	17.03	17.35	16.69	17.16
4893	NASDAQ	RRGB	Wed, Dec 22, 2021	16.51	16.98	16.31	16.81
4892	NASDAQ	RRGB	Tue, Dec 21, 2021	16.04	16.98	16.04	16.49
4891	NASDAQ	RRGB	Mon, Dec 20, 2021	15.32	15.81	14.83	15.76
4890	NASDAQ	RRGB	Fri, Dec 17, 2021	15.00	15.97	14.36	15.83
4889	NASDAQ	RRGB	Thu, Dec 16, 2021	16.20	16.49	14.80	15.20
4888	NASDAQ	RRGB	Wed, Dec 15, 2021	16.14	16.16	15.48	15.93
4887	NASDAQ	RRGB	Tue, Dec 14, 2021	16.15	16.85	16.11	16.19
4886	NASDAQ	RRGB	Mon, Dec 13, 2021	16.66	16.80	16.07	16.55
4885	NASDAQ	RRGB	Fri, Dec 10, 2021	17.37	17.75	16.79	16.94
4884	NASDAQ	RRGB	Thu, Dec 9, 2021	17.62	18.25	17.10	17.23
4883	NASDAQ	RRGB	Wed, Dec 8, 2021	17.37	18.54	17.33	18.13
4882	NASDAQ	RRGB	Tue, Dec 7, 2021	17.66	18.06	17.11	17.23
4881	NASDAQ	RRGB	Mon, Dec 6, 2021	16.49	17.46	16.01	17.18
4880	NASDAQ	RRGB	Fri, Dec 3, 2021	16.76	16.89	15.91	16.30
4879	NASDAQ	RRGB	Thu, Dec 2, 2021	15.59	17.00	15.55	16.73
4878	NASDAQ	RRGB	Wed, Dec 1, 2021	16.95	17.07	15.38	15.45
4877	NASDAQ	RRGB	Tue, Nov 30, 2021	16.47	16.59	15.80	16.30
4876	NASDAQ	RRGB	Mon, Nov 29, 2021	17.80	17.80	16.36	16.80
4875	NASDAQ	RRGB	Fri, Nov 26, 2021	16.92	17.26	16.37	17.22
4874	NASDAQ	RRGB	Wed, Nov 24, 2021	17.85	18.32	17.58	18.12
4873	NASDAQ	RRGB	Tue, Nov 23, 2021	18.79	18.81	17.69	18.02
4872	NASDAQ	RRGB	Mon, Nov 22, 2021	18.28	18.62	17.70	18.23
4871	NASDAQ	RRGB	Fri, Nov 19, 2021	18.51	18.52	17.85	18.13
4870	NASDAQ	RRGB	Thu, Nov 18, 2021	19.14	19.40	18.27	18.84
4869	NASDAQ	RRGB	Wed, Nov 17, 2021	19.36	19.62	19.06	19.13
4868	NASDAQ	RRGB	Tue, Nov 16, 2021	20.03	20.27	19.12	19.36
4867	NASDAQ	RRGB	Mon, Nov 15, 2021	20.23	21.03	19.79	20.03
4866	NASDAQ	RRGB	Fri, Nov 12, 2021	20.70	20.70	19.67	19.83
4865	NASDAQ	RRGB	Thu, Nov 11, 2021	20.00	21.43	19.26	20.52
4864	NASDAQ	RRGB	Wed, Nov 10, 2021	21.61	21.61	20.86	21.35
4863	NASDAQ	RRGB	Tue, Nov 9, 2021	21.64	22.11	21.17	21.44
4862	NASDAQ	RRGB	Mon, Nov 8, 2021	22.95	22.96	21.61	21.73
4861	NASDAQ	RRGB	Fri, Nov 5, 2021	21.66	23.71	21.18	22.47
4860	NASDAQ	RRGB	Thu, Nov 4, 2021	21.28	21.74	20.55	20.81
4859	NASDAQ	RRGB	Wed, Nov 3, 2021	20.27	21.78	20.02	21.06
4858	NASDAQ	RRGB	Tue, Nov 2, 2021	20.81	20.81	19.41	20.02
4857	NASDAQ	RRGB	Mon, Nov 1, 2021	19.87	21.01	19.87	20.87
4856	NASDAQ	RRGB	Fri, Oct 29, 2021	19.90	20.40	19.63	19.87
4855	NASDAQ	RRGB	Thu, Oct 28, 2021	20.02	20.35	19.90	19.98
4854	NASDAQ	RRGB	Wed, Oct 27, 2021	20.41	20.64	20.14	20.18
4853	NASDAQ	RRGB	Tue, Oct 26, 2021	20.84	21.25	20.20	20.28
4852	NASDAQ	RRGB	Mon, Oct 25, 2021	20.65	20.93	20.36	20.69
4851	NASDAQ	RRGB	Fri, Oct 22, 2021	20.21	20.74	19.83	20.67
4850	NASDAQ	RRGB	Thu, Oct 21, 2021	20.54	20.94	20.08	20.36
4849	NASDAQ	RRGB	Wed, Oct 20, 2021	20.50	21.10	19.96	20.45
4848	NASDAQ	RRGB	Tue, Oct 19, 2021	20.95	21.44	20.74	20.96
4847	NASDAQ	RRGB	Mon, Oct 18, 2021	20.89	21.26	20.21	21.07
4846	NASDAQ	RRGB	Fri, Oct 15, 2021	21.79	21.94	20.63	20.68
4845	NASDAQ	RRGB	Thu, Oct 14, 2021	21.64	21.96	21.20	21.40
4844	NASDAQ	RRGB	Wed, Oct 13, 2021	21.64	21.66	21.03	21.39
4843	NASDAQ	RRGB	Tue, Oct 12, 2021	21.40	22.08	21.39	21.75
4842	NASDAQ	RRGB	Mon, Oct 11, 2021	21.87	22.22	21.32	21.38
4841	NASDAQ	RRGB	Fri, Oct 8, 2021	22.53	22.53	21.59	21.91
4840	NASDAQ	RRGB	Thu, Oct 7, 2021	23.04	23.52	22.54	22.57
4839	NASDAQ	RRGB	Wed, Oct 6, 2021	22.74	23.00	22.09	22.72
4838	NASDAQ	RRGB	Tue, Oct 5, 2021	23.11	23.62	22.89	23.01
4837	NASDAQ	RRGB	Mon, Oct 4, 2021	24.04	24.27	22.92	23.12
4836	NASDAQ	RRGB	Fri, Oct 1, 2021	23.47	24.69	23.47	24.06
4835	NASDAQ	RRGB	Thu, Sep 30, 2021	23.65	23.65	22.84	23.06
4834	NASDAQ	RRGB	Wed, Sep 29, 2021	24.80	25.08	23.55	23.63
4833	NASDAQ	RRGB	Tue, Sep 28, 2021	24.85	25.43	24.40	24.55
4832	NASDAQ	RRGB	Mon, Sep 27, 2021	24.29	25.81	24.29	24.97
4831	NASDAQ	RRGB	Fri, Sep 24, 2021	24.80	25.82	23.72	24.24
4830	NASDAQ	RRGB	Thu, Sep 23, 2021	22.47	23.86	22.47	23.83
4829	NASDAQ	RRGB	Wed, Sep 22, 2021	21.65	22.32	21.65	22.10
4828	NASDAQ	RRGB	Tue, Sep 21, 2021	21.71	22.44	21.09	21.48
4827	NASDAQ	RRGB	Mon, Sep 20, 2021	22.10	22.45	21.37	21.82
4826	NASDAQ	RRGB	Fri, Sep 17, 2021	22.46	23.00	22.24	22.72
4825	NASDAQ	RRGB	Thu, Sep 16, 2021	22.56	22.85	22.23	22.37
4824	NASDAQ	RRGB	Wed, Sep 15, 2021	22.71	22.74	21.87	22.30
4823	NASDAQ	RRGB	Tue, Sep 14, 2021	23.45	23.56	22.17	22.51
4822	NASDAQ	RRGB	Mon, Sep 13, 2021	23.48	23.68	22.37	23.41
4821	NASDAQ	RRGB	Fri, Sep 10, 2021	24.09	24.39	23.22	23.23
4820	NASDAQ	RRGB	Thu, Sep 9, 2021	23.65	23.90	23.00	23.65
4819	NASDAQ	RRGB	Wed, Sep 8, 2021	24.07	24.38	23.46	23.54
4818	NASDAQ	RRGB	Tue, Sep 7, 2021	23.99	24.99	23.50	24.10
4817	NASDAQ	RRGB	Fri, Sep 3, 2021	24.54	24.93	23.66	24.10
4816	NASDAQ	RRGB	Thu, Sep 2, 2021	25.20	25.56	24.58	24.60
4815	NASDAQ	RRGB	Wed, Sep 1, 2021	24.77	25.28	24.25	25.02
4814	NASDAQ	RRGB	Tue, Aug 31, 2021	24.15	25.07	23.85	24.48
4813	NASDAQ	RRGB	Mon, Aug 30, 2021	25.40	25.48	23.96	24.29
4812	NASDAQ	RRGB	Fri, Aug 27, 2021	24.06	25.70	24.06	24.90
4811	NASDAQ	RRGB	Thu, Aug 26, 2021	23.77	24.52	23.45	24.11
4810	NASDAQ	RRGB	Wed, Aug 25, 2021	23.30	24.93	23.28	24.08
4809	NASDAQ	RRGB	Tue, Aug 24, 2021	22.18	23.10	22.01	22.53
4808	NASDAQ	RRGB	Mon, Aug 23, 2021	20.93	22.23	20.87	22.05
4807	NASDAQ	RRGB	Fri, Aug 20, 2021	20.18	20.96	19.38	20.45
4806	NASDAQ	RRGB	Thu, Aug 19, 2021	21.25	21.84	18.92	20.54
4805	NASDAQ	RRGB	Wed, Aug 18, 2021	24.68	25.29	23.65	24.57
4804	NASDAQ	RRGB	Tue, Aug 17, 2021	25.68	25.93	24.21	24.58
4803	NASDAQ	RRGB	Mon, Aug 16, 2021	25.26	26.27	25.00	26.12
4802	NASDAQ	RRGB	Fri, Aug 13, 2021	26.41	26.41	25.45	25.68
4801	NASDAQ	RRGB	Thu, Aug 12, 2021	26.50	26.66	25.68	26.49
4800	NASDAQ	RRGB	Wed, Aug 11, 2021	26.38	26.79	25.50	26.71
4799	NASDAQ	RRGB	Tue, Aug 10, 2021	25.22	26.36	25.00	26.02
4798	NASDAQ	RRGB	Mon, Aug 9, 2021	25.40	25.40	24.20	24.93
4797	NASDAQ	RRGB	Fri, Aug 6, 2021	26.35	26.56	25.57	25.72
4796	NASDAQ	RRGB	Thu, Aug 5, 2021	25.55	26.41	25.39	25.90
4795	NASDAQ	RRGB	Wed, Aug 4, 2021	25.30	25.99	25.16	25.53
4794	NASDAQ	RRGB	Tue, Aug 3, 2021	25.96	26.23	25.00	25.65
4793	NASDAQ	RRGB	Mon, Aug 2, 2021	26.43	27.79	25.96	26.05
4792	NASDAQ	RRGB	Fri, Jul 30, 2021	26.97	27.17	25.80	26.23
4791	NASDAQ	RRGB	Thu, Jul 29, 2021	27.12	28.11	26.55	27.18
4790	NASDAQ	RRGB	Wed, Jul 28, 2021	28.15	28.37	26.35	26.87
4789	NASDAQ	RRGB	Tue, Jul 27, 2021	29.00	29.14	27.74	28.13
4788	NASDAQ	RRGB	Mon, Jul 26, 2021	27.67	29.29	27.38	29.24
4787	NASDAQ	RRGB	Fri, Jul 23, 2021	28.19	28.19	27.02	27.54
4786	NASDAQ	RRGB	Thu, Jul 22, 2021	28.35	28.47	27.64	27.97
4785	NASDAQ	RRGB	Wed, Jul 21, 2021	27.37	29.01	27.05	28.62
4784	NASDAQ	RRGB	Tue, Jul 20, 2021	24.89	27.26	24.85	26.80
4783	NASDAQ	RRGB	Mon, Jul 19, 2021	26.85	26.95	23.71	24.76
4782	NASDAQ	RRGB	Fri, Jul 16, 2021	28.50	28.96	27.11	27.86
4781	NASDAQ	RRGB	Thu, Jul 15, 2021	29.98	30.00	27.64	28.15
4780	NASDAQ	RRGB	Wed, Jul 14, 2021	31.74	32.43	29.92	29.98
4779	NASDAQ	RRGB	Tue, Jul 13, 2021	31.60	31.96	31.07	31.55
4778	NASDAQ	RRGB	Mon, Jul 12, 2021	31.32	32.13	31.15	32.01
4777	NASDAQ	RRGB	Fri, Jul 9, 2021	30.97	31.60	30.64	31.32
4776	NASDAQ	RRGB	Thu, Jul 8, 2021	30.83	31.19	29.96	30.28
4775	NASDAQ	RRGB	Wed, Jul 7, 2021	33.00	33.13	31.26	31.74
4774	NASDAQ	RRGB	Tue, Jul 6, 2021	33.19	33.22	32.14	33.01
4773	NASDAQ	RRGB	Fri, Jul 2, 2021	33.47	33.50	32.46	33.25
4772	NASDAQ	RRGB	Thu, Jul 1, 2021	33.54	34.15	33.20	33.50
4771	NASDAQ	RRGB	Wed, Jun 30, 2021	32.21	33.74	31.95	33.11
4770	NASDAQ	RRGB	Tue, Jun 29, 2021	32.33	32.97	31.85	31.93
4769	NASDAQ	RRGB	Mon, Jun 28, 2021	33.04	33.04	31.31	32.33
4768	NASDAQ	RRGB	Fri, Jun 25, 2021	33.55	34.28	33.07	33.26
4767	NASDAQ	RRGB	Thu, Jun 24, 2021	32.32	34.22	32.19	33.61
4766	NASDAQ	RRGB	Wed, Jun 23, 2021	32.28	32.56	32.01	32.03
4765	NASDAQ	RRGB	Tue, Jun 22, 2021	31.99	32.31	31.22	32.29
4764	NASDAQ	RRGB	Mon, Jun 21, 2021	30.12	32.11	29.84	31.92
4763	NASDAQ	RRGB	Fri, Jun 18, 2021	29.73	30.17	29.36	30.00
4762	NASDAQ	RRGB	Thu, Jun 17, 2021	31.70	31.88	29.70	30.23
4761	NASDAQ	RRGB	Wed, Jun 16, 2021	31.71	31.81	30.54	31.73
4760	NASDAQ	RRGB	Tue, Jun 15, 2021	32.04	32.04	31.22	31.80
4759	NASDAQ	RRGB	Mon, Jun 14, 2021	32.60	32.74	31.61	31.76
4758	NASDAQ	RRGB	Fri, Jun 11, 2021	32.49	33.24	31.99	32.51
4757	NASDAQ	RRGB	Thu, Jun 10, 2021	33.75	33.75	31.82	32.17
4756	NASDAQ	RRGB	Wed, Jun 9, 2021	34.05	34.56	33.46	33.55
4755	NASDAQ	RRGB	Tue, Jun 8, 2021	31.93	34.32	31.93	33.99
4754	NASDAQ	RRGB	Mon, Jun 7, 2021	31.70	32.40	31.27	31.93
4753	NASDAQ	RRGB	Fri, Jun 4, 2021	32.25	32.57	31.10	31.43
4752	NASDAQ	RRGB	Thu, Jun 3, 2021	32.37	32.70	31.20	32.23
4751	NASDAQ	RRGB	Wed, Jun 2, 2021	32.80	33.37	32.21	32.73
4750	NASDAQ	RRGB	Tue, Jun 1, 2021	36.28	36.28	32.23	32.81
4749	NASDAQ	RRGB	Fri, May 28, 2021	36.30	36.80	34.64	35.86
4748	NASDAQ	RRGB	Thu, May 27, 2021	36.97	37.79	35.26	35.99
4747	NASDAQ	RRGB	Wed, May 26, 2021	35.18	38.96	34.49	36.37
4746	NASDAQ	RRGB	Tue, May 25, 2021	36.29	36.80	33.67	33.85
4745	NASDAQ	RRGB	Mon, May 24, 2021	35.37	36.37	34.50	36.20
4744	NASDAQ	RRGB	Fri, May 21, 2021	35.68	36.50	34.83	34.91
4743	NASDAQ	RRGB	Thu, May 20, 2021	34.98	35.45	33.89	35.43
4742	NASDAQ	RRGB	Wed, May 19, 2021	33.10	35.46	32.41	35.37
4741	NASDAQ	RRGB	Tue, May 18, 2021	33.93	34.21	33.41	33.43
4740	NASDAQ	RRGB	Mon, May 17, 2021	33.24	33.84	32.52	33.75
4739	NASDAQ	RRGB	Fri, May 14, 2021	32.68	33.90	32.63	33.69
4738	NASDAQ	RRGB	Thu, May 13, 2021	31.52	32.97	30.88	32.38
4737	NASDAQ	RRGB	Wed, May 12, 2021	33.91	34.35	31.14	31.48
4736	NASDAQ	RRGB	Tue, May 11, 2021	33.05	34.32	32.29	34.22
4735	NASDAQ	RRGB	Mon, May 10, 2021	35.72	36.26	34.20	34.26
4734	NASDAQ	RRGB	Fri, May 7, 2021	35.07	36.13	34.42	35.57
4733	NASDAQ	RRGB	Thu, May 6, 2021	35.16	35.38	33.69	35.14
4732	NASDAQ	RRGB	Wed, May 5, 2021	35.61	35.86	34.21	35.41
4731	NASDAQ	RRGB	Tue, May 4, 2021	35.59	35.88	34.13	35.56
4730	NASDAQ	RRGB	Mon, May 3, 2021	36.65	37.41	35.70	35.88
4729	NASDAQ	RRGB	Fri, Apr 30, 2021	35.68	37.33	35.68	36.36
4728	NASDAQ	RRGB	Thu, Apr 29, 2021	34.60	37.12	34.60	36.25
4727	NASDAQ	RRGB	Wed, Apr 28, 2021	33.65	34.49	33.36	34.32
4726	NASDAQ	RRGB	Tue, Apr 27, 2021	33.57	34.95	33.39	33.40
4725	NASDAQ	RRGB	Mon, Apr 26, 2021	34.10	34.42	33.20	33.57
4724	NASDAQ	RRGB	Fri, Apr 23, 2021	33.21	33.47	32.61	33.32
4723	NASDAQ	RRGB	Thu, Apr 22, 2021	33.91	34.20	32.85	33.13
4722	NASDAQ	RRGB	Wed, Apr 21, 2021	32.99	34.02	32.51	33.92
4721	NASDAQ	RRGB	Tue, Apr 20, 2021	35.03	35.35	32.29	32.90
4720	NASDAQ	RRGB	Mon, Apr 19, 2021	35.45	35.98	34.63	35.21
4719	NASDAQ	RRGB	Fri, Apr 16, 2021	35.55	35.97	34.68	35.45
4718	NASDAQ	RRGB	Thu, Apr 15, 2021	36.69	36.81	34.83	35.17
4717	NASDAQ	RRGB	Wed, Apr 14, 2021	35.69	37.12	35.69	36.43
4716	NASDAQ	RRGB	Tue, Apr 13, 2021	36.22	36.87	35.09	35.79
4715	NASDAQ	RRGB	Mon, Apr 12, 2021	36.87	37.28	35.96	36.52
4714	NASDAQ	RRGB	Fri, Apr 9, 2021	37.13	37.23	35.95	36.86
4713	NASDAQ	RRGB	Thu, Apr 8, 2021	37.82	37.85	36.74	37.13
4712	NASDAQ	RRGB	Wed, Apr 7, 2021	37.16	39.20	36.91	37.75
4711	NASDAQ	RRGB	Tue, Apr 6, 2021	36.17	38.06	36.17	37.23
4710	NASDAQ	RRGB	Mon, Apr 5, 2021	38.29	38.66	36.03	36.15
4709	NASDAQ	RRGB	Thu, Apr 1, 2021	39.65	40.38	37.46	37.84
4708	NASDAQ	RRGB	Wed, Mar 31, 2021	38.88	40.83	38.72	39.89
4707	NASDAQ	RRGB	Tue, Mar 30, 2021	37.81	39.51	37.81	38.92
4706	NASDAQ	RRGB	Mon, Mar 29, 2021	41.15	41.19	37.39	38.06
4705	NASDAQ	RRGB	Fri, Mar 26, 2021	39.64	41.34	38.50	39.94
4704	NASDAQ	RRGB	Thu, Mar 25, 2021	36.08	39.16	35.84	38.86
4703	NASDAQ	RRGB	Wed, Mar 24, 2021	36.37	39.65	36.34	36.40
4702	NASDAQ	RRGB	Tue, Mar 23, 2021	37.05	37.62	35.84	35.97
4701	NASDAQ	RRGB	Mon, Mar 22, 2021	40.54	40.65	37.35	37.72
4700	NASDAQ	RRGB	Fri, Mar 19, 2021	38.09	39.64	37.48	39.37
4699	NASDAQ	RRGB	Thu, Mar 18, 2021	39.37	39.97	37.81	38.06
4698	NASDAQ	RRGB	Wed, Mar 17, 2021	38.33	40.30	37.99	39.37
4697	NASDAQ	RRGB	Tue, Mar 16, 2021	40.51	41.34	37.39	38.47
4696	NASDAQ	RRGB	Mon, Mar 15, 2021	37.82	41.22	37.19	41.14
4695	NASDAQ	RRGB	Fri, Mar 12, 2021	37.18	38.49	37.16	37.73
4694	NASDAQ	RRGB	Thu, Mar 11, 2021	37.77	38.29	36.58	37.18
4693	NASDAQ	RRGB	Wed, Mar 10, 2021	36.91	38.00	36.56	37.45
4692	NASDAQ	RRGB	Tue, Mar 9, 2021	38.30	39.20	36.28	36.52
4691	NASDAQ	RRGB	Mon, Mar 8, 2021	36.20	38.50	34.98	37.87
4690	NASDAQ	RRGB	Fri, Mar 5, 2021	34.97	36.71	31.13	36.21
4689	NASDAQ	RRGB	Thu, Mar 4, 2021	33.37	35.76	32.23	33.94
4688	NASDAQ	RRGB	Wed, Mar 3, 2021	31.35	33.09	30.57	31.50
4687	NASDAQ	RRGB	Tue, Mar 2, 2021	30.59	32.15	30.30	31.24
4686	NASDAQ	RRGB	Mon, Mar 1, 2021	31.33	32.23	30.56	30.67
4685	NASDAQ	RRGB	Fri, Feb 26, 2021	30.01	31.03	28.45	30.69
4684	NASDAQ	RRGB	Thu, Feb 25, 2021	30.72	31.16	28.87	29.80
4683	NASDAQ	RRGB	Wed, Feb 24, 2021	30.44	31.69	29.91	30.82
4682	NASDAQ	RRGB	Tue, Feb 23, 2021	29.98	30.55	27.69	29.65
4681	NASDAQ	RRGB	Mon, Feb 22, 2021	29.35	30.92	29.00	30.09
4680	NASDAQ	RRGB	Fri, Feb 19, 2021	28.91	29.97	28.34	29.35
4679	NASDAQ	RRGB	Thu, Feb 18, 2021	27.00	29.09	26.93	28.65
4678	NASDAQ	RRGB	Wed, Feb 17, 2021	27.13	28.07	26.50	27.41
4677	NASDAQ	RRGB	Tue, Feb 16, 2021	27.90	28.80	26.60	27.81
4676	NASDAQ	RRGB	Fri, Feb 12, 2021	28.70	28.81	27.18	28.01
4675	NASDAQ	RRGB	Thu, Feb 11, 2021	30.00	30.15	28.10	28.64
4674	NASDAQ	RRGB	Wed, Feb 10, 2021	29.33	31.06	29.09	29.84
4673	NASDAQ	RRGB	Tue, Feb 9, 2021	28.64	29.82	28.26	29.05
4672	NASDAQ	RRGB	Mon, Feb 8, 2021	29.00	29.66	28.52	28.81
4671	NASDAQ	RRGB	Fri, Feb 5, 2021	28.40	29.44	28.27	28.74
4670	NASDAQ	RRGB	Thu, Feb 4, 2021	26.99	28.67	26.91	28.50
4669	NASDAQ	RRGB	Wed, Feb 3, 2021	26.22	27.08	26.22	26.84
4668	NASDAQ	RRGB	Tue, Feb 2, 2021	27.00	27.08	25.46	26.27
4667	NASDAQ	RRGB	Mon, Feb 1, 2021	26.71	27.27	25.60	26.61
4666	NASDAQ	RRGB	Fri, Jan 29, 2021	26.62	27.89	25.73	26.19
4665	NASDAQ	RRGB	Thu, Jan 28, 2021	24.20	27.92	24.20	26.62
4664	NASDAQ	RRGB	Wed, Jan 27, 2021	22.89	25.69	22.70	23.76
4663	NASDAQ	RRGB	Tue, Jan 26, 2021	23.70	23.76	22.58	23.75
4662	NASDAQ	RRGB	Mon, Jan 25, 2021	23.62	24.76	23.29	23.45
4661	NASDAQ	RRGB	Fri, Jan 22, 2021	24.50	24.50	22.76	23.90
4660	NASDAQ	RRGB	Thu, Jan 21, 2021	25.04	25.28	23.86	24.82
4659	NASDAQ	RRGB	Wed, Jan 20, 2021	25.49	25.84	24.61	25.26
4658	NASDAQ	RRGB	Tue, Jan 19, 2021	25.91	25.95	25.07	25.39
4657	NASDAQ	RRGB	Fri, Jan 15, 2021	25.10	25.39	24.03	24.89
4656	NASDAQ	RRGB	Thu, Jan 14, 2021	22.83	25.99	22.75	25.80
4655	NASDAQ	RRGB	Wed, Jan 13, 2021	22.52	23.14	22.19	22.38
4654	NASDAQ	RRGB	Tue, Jan 12, 2021	21.86	22.94	21.86	22.72
4653	NASDAQ	RRGB	Mon, Jan 11, 2021	19.72	21.99	19.55	21.96
4652	NASDAQ	RRGB	Fri, Jan 8, 2021	22.65	23.00	20.68	21.88
4651	NASDAQ	RRGB	Thu, Jan 7, 2021	21.90	23.43	21.86	22.65
4650	NASDAQ	RRGB	Wed, Jan 6, 2021	20.71	22.58	20.52	21.65
4649	NASDAQ	RRGB	Tue, Jan 5, 2021	18.59	20.39	18.59	20.10
4648	NASDAQ	RRGB	Mon, Jan 4, 2021	19.25	19.48	17.91	18.43
4647	NASDAQ	RRGB	Thu, Dec 31, 2020	19.30	19.78	18.62	19.23
4646	NASDAQ	RRGB	Wed, Dec 30, 2020	19.36	20.13	19.29	19.29
4645	NASDAQ	RRGB	Tue, Dec 29, 2020	19.33	19.86	18.82	19.38
4644	NASDAQ	RRGB	Mon, Dec 28, 2020	20.66	20.66	18.66	19.09
4643	NASDAQ	RRGB	Thu, Dec 24, 2020	19.42	20.65	19.26	20.10
4642	NASDAQ	RRGB	Wed, Dec 23, 2020	19.30	19.59	18.93	19.35
4641	NASDAQ	RRGB	Tue, Dec 22, 2020	18.87	19.79	18.54	19.58
4640	NASDAQ	RRGB	Mon, Dec 21, 2020	17.74	19.25	17.30	19.01
4639	NASDAQ	RRGB	Fri, Dec 18, 2020	19.34	19.70	18.22	18.53
4638	NASDAQ	RRGB	Thu, Dec 17, 2020	18.98	19.55	18.55	19.39
4637	NASDAQ	RRGB	Wed, Dec 16, 2020	19.34	19.88	18.89	19.61
4636	NASDAQ	RRGB	Tue, Dec 15, 2020	18.70	19.55	18.33	19.36
4635	NASDAQ	RRGB	Mon, Dec 14, 2020	20.04	20.15	18.28	18.34
4634	NASDAQ	RRGB	Fri, Dec 11, 2020	20.49	20.62	19.45	19.59
4633	NASDAQ	RRGB	Thu, Dec 10, 2020	20.30	20.98	20.26	20.66
4632	NASDAQ	RRGB	Wed, Dec 9, 2020	20.96	21.50	20.01	20.67
4631	NASDAQ	RRGB	Tue, Dec 8, 2020	20.23	21.58	20.22	20.61
4630	NASDAQ	RRGB	Mon, Dec 7, 2020	21.07	21.40	20.34	20.45
4629	NASDAQ	RRGB	Fri, Dec 4, 2020	21.53	21.87	20.85	21.48
4628	NASDAQ	RRGB	Thu, Dec 3, 2020	20.81	21.98	20.60	21.20
4627	NASDAQ	RRGB	Wed, Dec 2, 2020	20.25	20.79	19.82	20.55
4626	NASDAQ	RRGB	Tue, Dec 1, 2020	20.69	20.95	20.06	20.64
4625	NASDAQ	RRGB	Mon, Nov 30, 2020	20.72	20.72	19.22	20.11
4624	NASDAQ	RRGB	Fri, Nov 27, 2020	21.21	21.38	20.42	20.71
4623	NASDAQ	RRGB	Wed, Nov 25, 2020	21.15	21.75	20.77	21.06
4622	NASDAQ	RRGB	Tue, Nov 24, 2020	19.98	21.80	19.75	21.56
4621	NASDAQ	RRGB	Mon, Nov 23, 2020	19.08	19.37	18.54	19.17
4620	NASDAQ	RRGB	Fri, Nov 20, 2020	19.27	19.38	18.29	18.52
4619	NASDAQ	RRGB	Thu, Nov 19, 2020	19.00	19.47	18.75	19.40
4618	NASDAQ	RRGB	Wed, Nov 18, 2020	18.87	19.71	18.35	18.92
4617	NASDAQ	RRGB	Tue, Nov 17, 2020	17.45	18.96	16.94	18.47
4616	NASDAQ	RRGB	Mon, Nov 16, 2020	17.91	18.35	17.64	17.91
4615	NASDAQ	RRGB	Fri, Nov 13, 2020	16.12	17.22	16.10	16.99
4614	NASDAQ	RRGB	Thu, Nov 12, 2020	16.55	16.60	15.61	16.07
4613	NASDAQ	RRGB	Wed, Nov 11, 2020	17.94	17.94	16.80	17.06
4612	NASDAQ	RRGB	Tue, Nov 10, 2020	17.18	18.22	16.44	17.93
4611	NASDAQ	RRGB	Mon, Nov 9, 2020	16.01	18.31	15.42	17.87
4610	NASDAQ	RRGB	Fri, Nov 6, 2020	12.90	14.47	12.75	14.00
4609	NASDAQ	RRGB	Thu, Nov 5, 2020	12.64	13.25	12.59	13.07
4608	NASDAQ	RRGB	Wed, Nov 4, 2020	12.56	12.63	12.01	12.51
4607	NASDAQ	RRGB	Tue, Nov 3, 2020	12.36	12.95	12.30	12.70
4606	NASDAQ	RRGB	Mon, Nov 2, 2020	12.19	12.25	11.73	12.15
4605	NASDAQ	RRGB	Fri, Oct 30, 2020	12.26	12.59	11.68	12.04
4604	NASDAQ	RRGB	Thu, Oct 29, 2020	11.71	12.53	11.51	12.35
4603	NASDAQ	RRGB	Wed, Oct 28, 2020	11.88	12.54	11.75	11.79
4602	NASDAQ	RRGB	Tue, Oct 27, 2020	13.29	13.29	12.31	12.59
4601	NASDAQ	RRGB	Mon, Oct 26, 2020	13.43	13.69	12.74	13.30
4600	NASDAQ	RRGB	Fri, Oct 23, 2020	13.92	14.03	13.03	13.86
4599	NASDAQ	RRGB	Thu, Oct 22, 2020	12.90	13.99	12.80	13.81
4598	NASDAQ	RRGB	Wed, Oct 21, 2020	13.88	13.97	12.85	12.97
4597	NASDAQ	RRGB	Tue, Oct 20, 2020	13.79	14.10	13.60	13.93
4596	NASDAQ	RRGB	Mon, Oct 19, 2020	13.87	14.02	13.47	13.48
4595	NASDAQ	RRGB	Fri, Oct 16, 2020	13.98	14.16	13.57	13.69
4594	NASDAQ	RRGB	Thu, Oct 15, 2020	13.29	14.25	13.25	14.08
4593	NASDAQ	RRGB	Wed, Oct 14, 2020	13.01	13.74	13.01	13.61
4592	NASDAQ	RRGB	Tue, Oct 13, 2020	12.71	13.16	12.68	12.78
4591	NASDAQ	RRGB	Mon, Oct 12, 2020	14.08	14.14	13.15	13.53
4590	NASDAQ	RRGB	Fri, Oct 9, 2020	13.97	14.30	13.84	14.18
4589	NASDAQ	RRGB	Thu, Oct 8, 2020	13.66	13.92	13.26	13.80
4588	NASDAQ	RRGB	Wed, Oct 7, 2020	13.02	13.79	12.80	13.58
4587	NASDAQ	RRGB	Tue, Oct 6, 2020	12.85	13.62	12.60	12.64
4586	NASDAQ	RRGB	Mon, Oct 5, 2020	13.46	13.50	12.56	12.65
4585	NASDAQ	RRGB	Fri, Oct 2, 2020	12.70	13.27	12.55	13.11
4584	NASDAQ	RRGB	Thu, Oct 1, 2020	13.34	13.44	13.02	13.39
4583	NASDAQ	RRGB	Wed, Sep 30, 2020	12.86	13.80	12.86	13.16
4582	NASDAQ	RRGB	Tue, Sep 29, 2020	13.45	13.50	12.21	12.76
4581	NASDAQ	RRGB	Mon, Sep 28, 2020	13.76	13.89	13.29	13.60
4580	NASDAQ	RRGB	Fri, Sep 25, 2020	13.00	13.49	12.82	13.46
4579	NASDAQ	RRGB	Thu, Sep 24, 2020	12.97	13.30	12.32	12.92
4578	NASDAQ	RRGB	Wed, Sep 23, 2020	13.51	14.17	12.96	12.99
4577	NASDAQ	RRGB	Tue, Sep 22, 2020	13.45	13.63	12.86	13.55
4576	NASDAQ	RRGB	Mon, Sep 21, 2020	13.67	13.78	12.91	13.21
4575	NASDAQ	RRGB	Fri, Sep 18, 2020	14.64	14.78	13.81	14.32
4574	NASDAQ	RRGB	Thu, Sep 17, 2020	13.83	14.74	13.83	14.49
4573	NASDAQ	RRGB	Wed, Sep 16, 2020	14.90	15.01	14.29	14.77
4572	NASDAQ	RRGB	Tue, Sep 15, 2020	13.57	15.08	12.65	14.79
4571	NASDAQ	RRGB	Mon, Sep 14, 2020	11.95	13.41	11.67	13.37
4570	NASDAQ	RRGB	Fri, Sep 11, 2020	12.39	12.46	11.59	11.75
4569	NASDAQ	RRGB	Thu, Sep 10, 2020	12.40	13.00	12.07	12.11
4568	NASDAQ	RRGB	Wed, Sep 9, 2020	12.09	12.70	11.90	12.19
4567	NASDAQ	RRGB	Tue, Sep 8, 2020	12.47	12.70	11.78	11.83
4566	NASDAQ	RRGB	Fri, Sep 4, 2020	13.00	13.40	12.11	12.65
4565	NASDAQ	RRGB	Thu, Sep 3, 2020	13.34	14.19	12.47	12.63
4564	NASDAQ	RRGB	Wed, Sep 2, 2020	12.43	13.69	12.39	13.21
4563	NASDAQ	RRGB	Tue, Sep 1, 2020	10.88	12.50	10.82	12.46
4562	NASDAQ	RRGB	Mon, Aug 31, 2020	11.30	11.33	10.56	11.10
4561	NASDAQ	RRGB	Fri, Aug 28, 2020	9.75	11.25	9.71	11.21
4560	NASDAQ	RRGB	Thu, Aug 27, 2020	9.45	9.80	9.39	9.65
4559	NASDAQ	RRGB	Wed, Aug 26, 2020	9.37	9.74	9.28	9.43
4558	NASDAQ	RRGB	Tue, Aug 25, 2020	9.23	9.49	9.05	9.45
4557	NASDAQ	RRGB	Mon, Aug 24, 2020	8.88	9.18	8.55	9.13
4556	NASDAQ	RRGB	Fri, Aug 21, 2020	9.09	9.25	8.66	8.70
4555	NASDAQ	RRGB	Thu, Aug 20, 2020	9.16	9.42	9.05	9.14
4554	NASDAQ	RRGB	Wed, Aug 19, 2020	9.46	9.71	9.15	9.29
4553	NASDAQ	RRGB	Tue, Aug 18, 2020	9.41	9.55	9.02	9.48
4552	NASDAQ	RRGB	Mon, Aug 17, 2020	9.82	9.88	9.23	9.41
4551	NASDAQ	RRGB	Fri, Aug 14, 2020	9.72	9.94	9.45	9.71
4550	NASDAQ	RRGB	Thu, Aug 13, 2020	9.42	10.23	9.41	9.74
4549	NASDAQ	RRGB	Wed, Aug 12, 2020	10.29	10.38	8.92	9.58
4548	NASDAQ	RRGB	Tue, Aug 11, 2020	10.37	10.90	9.89	10.90
4547	NASDAQ	RRGB	Mon, Aug 10, 2020	9.93	10.29	9.61	9.98
4546	NASDAQ	RRGB	Fri, Aug 7, 2020	9.36	9.82	9.21	9.69
4545	NASDAQ	RRGB	Thu, Aug 6, 2020	9.30	9.69	9.01	9.37
4544	NASDAQ	RRGB	Wed, Aug 5, 2020	9.32	9.78	9.26	9.42
4543	NASDAQ	RRGB	Tue, Aug 4, 2020	8.59	9.16	8.50	9.15
4542	NASDAQ	RRGB	Mon, Aug 3, 2020	8.75	8.75	8.32	8.53
4541	NASDAQ	RRGB	Fri, Jul 31, 2020	8.98	9.14	8.53	8.74
4540	NASDAQ	RRGB	Thu, Jul 30, 2020	8.94	9.11	8.45	9.05
4539	NASDAQ	RRGB	Wed, Jul 29, 2020	8.80	9.27	8.69	9.22
4538	NASDAQ	RRGB	Tue, Jul 28, 2020	8.42	8.90	8.32	8.74
4537	NASDAQ	RRGB	Mon, Jul 27, 2020	8.82	9.25	8.16	8.43
4536	NASDAQ	RRGB	Fri, Jul 24, 2020	8.00	9.05	7.95	8.95
4535	NASDAQ	RRGB	Thu, Jul 23, 2020	7.88	8.33	7.78	8.08
4534	NASDAQ	RRGB	Wed, Jul 22, 2020	7.87	8.38	7.68	8.00
4533	NASDAQ	RRGB	Tue, Jul 21, 2020	7.84	8.42	7.71	8.03
4532	NASDAQ	RRGB	Mon, Jul 20, 2020	8.13	8.22	7.55	7.61
4531	NASDAQ	RRGB	Fri, Jul 17, 2020	8.12	8.24	7.84	8.14
4530	NASDAQ	RRGB	Thu, Jul 16, 2020	8.30	8.34	7.82	8.22
4529	NASDAQ	RRGB	Wed, Jul 15, 2020	7.93	8.79	7.82	8.59
4528	NASDAQ	RRGB	Tue, Jul 14, 2020	7.77	8.03	7.26	7.48
4527	NASDAQ	RRGB	Mon, Jul 13, 2020	8.65	8.66	7.76	7.80
4526	NASDAQ	RRGB	Fri, Jul 10, 2020	7.77	8.67	7.30	8.51
4525	NASDAQ	RRGB	Thu, Jul 9, 2020	8.68	8.79	7.79	7.84
4524	NASDAQ	RRGB	Wed, Jul 8, 2020	8.93	9.12	8.40	8.74
4523	NASDAQ	RRGB	Tue, Jul 7, 2020	9.29	9.40	8.90	8.92
4522	NASDAQ	RRGB	Mon, Jul 6, 2020	9.90	9.95	9.14	9.61
4521	NASDAQ	RRGB	Thu, Jul 2, 2020	10.61	10.73	9.60	9.64
4520	NASDAQ	RRGB	Wed, Jul 1, 2020	10.33	10.84	9.64	10.32
4519	NASDAQ	RRGB	Tue, Jun 30, 2020	10.31	10.43	9.77	10.20
4518	NASDAQ	RRGB	Mon, Jun 29, 2020	9.69	10.70	9.50	10.39
4517	NASDAQ	RRGB	Fri, Jun 26, 2020	10.21	10.38	9.36	9.63
4516	NASDAQ	RRGB	Thu, Jun 25, 2020	10.21	10.97	10.18	10.40
4515	NASDAQ	RRGB	Wed, Jun 24, 2020	11.55	11.56	10.09	10.57
4514	NASDAQ	RRGB	Tue, Jun 23, 2020	10.64	11.78	10.39	11.74
4513	NASDAQ	RRGB	Mon, Jun 22, 2020	11.26	11.35	10.25	10.40
4512	NASDAQ	RRGB	Fri, Jun 19, 2020	12.12	12.22	11.26	11.42
4511	NASDAQ	RRGB	Thu, Jun 18, 2020	11.64	12.04	11.29	11.95
4510	NASDAQ	RRGB	Wed, Jun 17, 2020	12.29	12.50	11.68	12.00
4509	NASDAQ	RRGB	Tue, Jun 16, 2020	13.80	13.94	11.67	12.04
4508	NASDAQ	RRGB	Mon, Jun 15, 2020	11.78	13.12	11.55	12.76
4507	NASDAQ	RRGB	Fri, Jun 12, 2020	13.33	13.35	11.62	12.30
4506	NASDAQ	RRGB	Thu, Jun 11, 2020	12.97	13.64	11.55	11.60
4505	NASDAQ	RRGB	Wed, Jun 10, 2020	15.80	16.08	14.51	14.54
4504	NASDAQ	RRGB	Tue, Jun 9, 2020	18.50	18.73	16.68	16.88
4503	NASDAQ	RRGB	Mon, Jun 8, 2020	18.84	19.69	18.52	19.18
4502	NASDAQ	RRGB	Fri, Jun 5, 2020	18.54	19.00	17.13	17.89
4501	NASDAQ	RRGB	Thu, Jun 4, 2020	15.49	17.39	14.83	17.03
4500	NASDAQ	RRGB	Wed, Jun 3, 2020	14.20	15.82	14.03	15.23
4499	NASDAQ	RRGB	Tue, Jun 2, 2020	14.09	14.09	12.96	13.62
4498	NASDAQ	RRGB	Mon, Jun 1, 2020	13.81	14.50	13.57	13.87
4497	NASDAQ	RRGB	Fri, May 29, 2020	14.32	15.11	13.86	13.86
4496	NASDAQ	RRGB	Thu, May 28, 2020	15.97	15.97	14.35	14.53
4495	NASDAQ	RRGB	Wed, May 27, 2020	15.45	15.72	14.31	15.63
4494	NASDAQ	RRGB	Tue, May 26, 2020	15.09	15.32	14.43	14.61
4493	NASDAQ	RRGB	Fri, May 22, 2020	14.30	14.68	13.61	14.12
4492	NASDAQ	RRGB	Thu, May 21, 2020	13.85	14.23	13.45	14.16
4491	NASDAQ	RRGB	Wed, May 20, 2020	14.10	14.30	13.31	13.89
4490	NASDAQ	RRGB	Tue, May 19, 2020	13.90	14.36	12.92	13.65
4489	NASDAQ	RRGB	Mon, May 18, 2020	13.86	14.06	12.96	13.80
4488	NASDAQ	RRGB	Fri, May 15, 2020	11.94	12.88	11.63	12.87
4487	NASDAQ	RRGB	Thu, May 14, 2020	11.34	12.38	10.56	12.20
4486	NASDAQ	RRGB	Wed, May 13, 2020	13.00	13.16	11.10	11.90
4485	NASDAQ	RRGB	Tue, May 12, 2020	14.20	14.49	12.80	12.81
4484	NASDAQ	RRGB	Mon, May 11, 2020	13.95	14.74	13.60	14.23
4483	NASDAQ	RRGB	Fri, May 8, 2020	13.66	14.47	13.33	14.29
4482	NASDAQ	RRGB	Thu, May 7, 2020	12.86	13.67	12.79	13.24
4481	NASDAQ	RRGB	Wed, May 6, 2020	12.37	12.89	12.13	12.71
4480	NASDAQ	RRGB	Tue, May 5, 2020	13.49	13.70	12.07	12.23
4479	NASDAQ	RRGB	Mon, May 4, 2020	13.28	13.96	12.60	13.05
4478	NASDAQ	RRGB	Fri, May 1, 2020	14.06	14.91	13.23	13.78
4477	NASDAQ	RRGB	Thu, Apr 30, 2020	15.84	16.25	14.03	14.63
4476	NASDAQ	RRGB	Wed, Apr 29, 2020	15.82	18.38	15.82	16.41
4475	NASDAQ	RRGB	Tue, Apr 28, 2020	13.53	14.99	12.77	14.84
4474	NASDAQ	RRGB	Mon, Apr 27, 2020	11.86	12.90	11.70	12.70
4473	NASDAQ	RRGB	Fri, Apr 24, 2020	12.17	12.33	11.13	11.74
4472	NASDAQ	RRGB	Thu, Apr 23, 2020	12.49	12.49	11.94	12.07
4471	NASDAQ	RRGB	Wed, Apr 22, 2020	11.96	12.50	11.74	12.13
4470	NASDAQ	RRGB	Tue, Apr 21, 2020	10.87	11.81	10.80	11.57
4469	NASDAQ	RRGB	Mon, Apr 20, 2020	11.17	12.04	11.05	11.30
4468	NASDAQ	RRGB	Fri, Apr 17, 2020	11.29	11.75	10.71	11.73
4467	NASDAQ	RRGB	Thu, Apr 16, 2020	10.43	10.60	10.02	10.40
4466	NASDAQ	RRGB	Wed, Apr 15, 2020	10.50	10.64	9.75	10.50
4465	NASDAQ	RRGB	Tue, Apr 14, 2020	11.56	12.00	10.70	10.89
4464	NASDAQ	RRGB	Mon, Apr 13, 2020	12.00	12.06	10.40	10.91
4463	NASDAQ	RRGB	Thu, Apr 9, 2020	11.62	12.35	11.25	11.81
4462	NASDAQ	RRGB	Wed, Apr 8, 2020	10.61	11.66	10.35	10.99
4461	NASDAQ	RRGB	Tue, Apr 7, 2020	10.81	11.96	9.50	10.38
4460	NASDAQ	RRGB	Mon, Apr 6, 2020	8.03	9.40	7.77	9.31
4459	NASDAQ	RRGB	Fri, Apr 3, 2020	7.18	7.78	6.90	7.37
4458	NASDAQ	RRGB	Thu, Apr 2, 2020	7.69	8.17	6.78	7.06
4457	NASDAQ	RRGB	Wed, Apr 1, 2020	7.75	8.23	7.00	7.68
4456	NASDAQ	RRGB	Tue, Mar 31, 2020	8.71	9.24	8.48	8.52
4455	NASDAQ	RRGB	Mon, Mar 30, 2020	10.17	10.27	8.27	8.40
4454	NASDAQ	RRGB	Fri, Mar 27, 2020	11.59	11.59	10.15	10.42
4453	NASDAQ	RRGB	Thu, Mar 26, 2020	12.38	13.22	11.68	11.89
4452	NASDAQ	RRGB	Wed, Mar 25, 2020	11.00	13.60	10.63	12.61
4451	NASDAQ	RRGB	Tue, Mar 24, 2020	9.90	10.89	9.74	10.26
4450	NASDAQ	RRGB	Mon, Mar 23, 2020	6.63	8.84	6.13	8.70
4449	NASDAQ	RRGB	Fri, Mar 20, 2020	7.15	7.56	5.88	6.55
4448	NASDAQ	RRGB	Thu, Mar 19, 2020	5.09	8.16	4.79	6.54
4447	NASDAQ	RRGB	Wed, Mar 18, 2020	5.35	5.93	4.04	5.18
4446	NASDAQ	RRGB	Tue, Mar 17, 2020	6.48	6.76	5.37	5.78
4445	NASDAQ	RRGB	Mon, Mar 16, 2020	8.09	8.09	6.00	6.02
4444	NASDAQ	RRGB	Fri, Mar 13, 2020	8.85	9.33	7.75	9.17
4443	NASDAQ	RRGB	Thu, Mar 12, 2020	10.01	10.43	7.81	7.91
4442	NASDAQ	RRGB	Wed, Mar 11, 2020	14.15	14.21	11.27	11.37
4441	NASDAQ	RRGB	Tue, Mar 10, 2020	15.72	16.30	13.90	14.61
4440	NASDAQ	RRGB	Mon, Mar 9, 2020	17.50	17.50	14.81	14.89
4439	NASDAQ	RRGB	Fri, Mar 6, 2020	18.66	19.57	18.02	18.50
4438	NASDAQ	RRGB	Thu, Mar 5, 2020	24.11	24.11	19.07	19.27
4437	NASDAQ	RRGB	Wed, Mar 4, 2020	26.00	26.55	23.93	24.46
4436	NASDAQ	RRGB	Tue, Mar 3, 2020	27.80	28.75	25.35	25.58
4435	NASDAQ	RRGB	Mon, Mar 2, 2020	27.50	27.62	25.80	27.43
4434	NASDAQ	RRGB	Fri, Feb 28, 2020	25.86	28.42	25.56	27.50
4433	NASDAQ	RRGB	Thu, Feb 27, 2020	25.88	27.17	24.60	26.76
4432	NASDAQ	RRGB	Wed, Feb 26, 2020	30.00	30.00	25.51	26.41
4431	NASDAQ	RRGB	Tue, Feb 25, 2020	35.17	35.36	31.18	31.30
4430	NASDAQ	RRGB	Mon, Feb 24, 2020	35.31	35.94	34.94	35.18
4429	NASDAQ	RRGB	Fri, Feb 21, 2020	37.15	37.29	36.51	36.69
4428	NASDAQ	RRGB	Thu, Feb 20, 2020	36.28	37.25	36.10	37.13
4427	NASDAQ	RRGB	Wed, Feb 19, 2020	35.38	36.85	35.22	36.39
4426	NASDAQ	RRGB	Tue, Feb 18, 2020	35.43	36.29	34.99	35.17
4425	NASDAQ	RRGB	Fri, Feb 14, 2020	35.37	35.77	35.00	35.21
4424	NASDAQ	RRGB	Thu, Feb 13, 2020	35.51	36.01	34.95	35.48
4423	NASDAQ	RRGB	Wed, Feb 12, 2020	33.99	36.00	33.99	35.61
4422	NASDAQ	RRGB	Tue, Feb 11, 2020	34.09	34.87	33.98	34.02
4421	NASDAQ	RRGB	Mon, Feb 10, 2020	34.30	34.55	33.79	33.95
4420	NASDAQ	RRGB	Fri, Feb 7, 2020	34.53	34.80	34.15	34.35
4419	NASDAQ	RRGB	Thu, Feb 6, 2020	34.77	34.79	34.25	34.70
4418	NASDAQ	RRGB	Wed, Feb 5, 2020	33.60	34.87	33.49	34.64
4417	NASDAQ	RRGB	Tue, Feb 4, 2020	32.89	33.41	32.41	33.33
4416	NASDAQ	RRGB	Mon, Feb 3, 2020	32.91	33.04	32.18	32.47
4415	NASDAQ	RRGB	Fri, Jan 31, 2020	33.31	33.50	32.76	32.87
4414	NASDAQ	RRGB	Thu, Jan 30, 2020	33.64	33.78	32.61	33.41
4413	NASDAQ	RRGB	Wed, Jan 29, 2020	33.23	34.10	33.00	33.80
4412	NASDAQ	RRGB	Tue, Jan 28, 2020	33.92	34.30	33.13	33.24
4411	NASDAQ	RRGB	Mon, Jan 27, 2020	34.16	34.53	33.32	33.67
4410	NASDAQ	RRGB	Fri, Jan 24, 2020	35.02	35.21	34.37	34.79
4409	NASDAQ	RRGB	Thu, Jan 23, 2020	33.84	34.80	33.67	34.80
4408	NASDAQ	RRGB	Wed, Jan 22, 2020	34.37	34.73	33.41	33.83
4407	NASDAQ	RRGB	Tue, Jan 21, 2020	34.67	34.67	33.11	34.39
4406	NASDAQ	RRGB	Fri, Jan 17, 2020	35.79	35.87	34.80	34.95
4405	NASDAQ	RRGB	Thu, Jan 16, 2020	35.40	36.04	35.08	35.50
4404	NASDAQ	RRGB	Wed, Jan 15, 2020	34.36	35.53	34.36	35.20
4403	NASDAQ	RRGB	Tue, Jan 14, 2020	34.48	34.91	33.54	34.00
4402	NASDAQ	RRGB	Mon, Jan 13, 2020	33.35	35.64	33.07	34.23
4401	NASDAQ	RRGB	Fri, Jan 10, 2020	33.54	33.54	32.98	33.01
4400	NASDAQ	RRGB	Thu, Jan 9, 2020	33.05	33.60	32.80	33.55
4399	NASDAQ	RRGB	Wed, Jan 8, 2020	33.06	33.32	32.75	32.87
4398	NASDAQ	RRGB	Tue, Jan 7, 2020	33.23	33.33	32.55	33.25
4397	NASDAQ	RRGB	Mon, Jan 6, 2020	32.48	33.39	32.35	33.23
4396	NASDAQ	RRGB	Fri, Jan 3, 2020	32.66	32.91	32.21	32.70
4395	NASDAQ	RRGB	Thu, Jan 2, 2020	33.08	33.38	32.58	33.00
4394	NASDAQ	RRGB	Tue, Dec 31, 2019	32.79	33.87	32.54	33.02
4393	NASDAQ	RRGB	Mon, Dec 30, 2019	31.38	32.89	30.97	32.82
4392	NASDAQ	RRGB	Fri, Dec 27, 2019	30.42	31.70	30.12	31.03
4391	NASDAQ	RRGB	Thu, Dec 26, 2019	29.89	30.27	29.71	30.23
4390	NASDAQ	RRGB	Tue, Dec 24, 2019	29.88	29.96	29.60	29.89
4389	NASDAQ	RRGB	Mon, Dec 23, 2019	30.17	30.22	29.30	29.92
4388	NASDAQ	RRGB	Fri, Dec 20, 2019	30.05	30.36	29.43	30.18
4387	NASDAQ	RRGB	Thu, Dec 19, 2019	28.92	30.16	28.92	30.09
4386	NASDAQ	RRGB	Wed, Dec 18, 2019	29.84	29.99	28.83	29.10
4385	NASDAQ	RRGB	Tue, Dec 17, 2019	29.20	30.12	28.94	29.84
4384	NASDAQ	RRGB	Mon, Dec 16, 2019	27.98	29.29	27.98	28.95
4383	NASDAQ	RRGB	Fri, Dec 13, 2019	28.01	28.09	27.52	27.90
4382	NASDAQ	RRGB	Thu, Dec 12, 2019	27.31	28.13	27.12	27.96
4381	NASDAQ	RRGB	Wed, Dec 11, 2019	27.71	27.71	26.88	27.18
4380	NASDAQ	RRGB	Tue, Dec 10, 2019	27.29	27.52	26.94	27.52
4379	NASDAQ	RRGB	Mon, Dec 9, 2019	27.68	27.89	27.18	27.44
4378	NASDAQ	RRGB	Fri, Dec 6, 2019	27.16	28.09	27.09	27.73
4377	NASDAQ	RRGB	Thu, Dec 5, 2019	26.96	27.24	26.53	27.19
4376	NASDAQ	RRGB	Wed, Dec 4, 2019	27.50	27.54	26.56	26.64
4375	NASDAQ	RRGB	Tue, Dec 3, 2019	27.45	27.45	27.00	27.38
4374	NASDAQ	RRGB	Mon, Dec 2, 2019	27.60	27.74	27.04	27.31
4373	NASDAQ	RRGB	Fri, Nov 29, 2019	26.77	27.39	26.71	27.27
4372	NASDAQ	RRGB	Wed, Nov 27, 2019	27.10	27.12	26.56	26.74
4371	NASDAQ	RRGB	Tue, Nov 26, 2019	27.27	27.62	26.82	26.90
4370	NASDAQ	RRGB	Mon, Nov 25, 2019	26.17	27.56	26.13	27.39
4369	NASDAQ	RRGB	Fri, Nov 22, 2019	26.75	26.90	26.03	26.08
4368	NASDAQ	RRGB	Thu, Nov 21, 2019	26.79	26.98	26.54	26.68
4367	NASDAQ	RRGB	Wed, Nov 20, 2019	26.72	27.23	26.59	26.71
4366	NASDAQ	RRGB	Tue, Nov 19, 2019	26.44	27.17	26.18	26.96
4365	NASDAQ	RRGB	Mon, Nov 18, 2019	26.06	26.59	25.81	26.45
4364	NASDAQ	RRGB	Fri, Nov 15, 2019	26.42	26.51	25.76	26.09
4363	NASDAQ	RRGB	Thu, Nov 14, 2019	26.04	26.39	25.63	26.22
4362	NASDAQ	RRGB	Wed, Nov 13, 2019	26.11	26.16	25.58	26.00
4361	NASDAQ	RRGB	Tue, Nov 12, 2019	26.55	26.69	25.94	26.24
4360	NASDAQ	RRGB	Mon, Nov 11, 2019	26.46	27.16	26.25	26.60
4359	NASDAQ	RRGB	Fri, Nov 8, 2019	26.96	27.11	26.56	26.68
4358	NASDAQ	RRGB	Thu, Nov 7, 2019	27.95	28.05	26.51	26.92
4357	NASDAQ	RRGB	Wed, Nov 6, 2019	29.62	30.19	27.73	27.98
4356	NASDAQ	RRGB	Tue, Nov 5, 2019	32.11	32.93	31.93	31.97
4355	NASDAQ	RRGB	Mon, Nov 4, 2019	31.25	32.25	31.25	32.13
4354	NASDAQ	RRGB	Fri, Nov 1, 2019	30.57	31.50	30.37	31.19
4353	NASDAQ	RRGB	Thu, Oct 31, 2019	31.22	31.22	30.34	30.50
4352	NASDAQ	RRGB	Wed, Oct 30, 2019	32.04	32.04	30.90	31.33
4351	NASDAQ	RRGB	Tue, Oct 29, 2019	32.04	32.58	31.74	32.18
4350	NASDAQ	RRGB	Mon, Oct 28, 2019	31.84	32.05	31.50	31.81
4349	NASDAQ	RRGB	Fri, Oct 25, 2019	31.25	31.92	31.25	31.76
4348	NASDAQ	RRGB	Thu, Oct 24, 2019	32.11	32.14	31.18	31.34
4347	NASDAQ	RRGB	Wed, Oct 23, 2019	31.93	32.25	31.85	32.15
4346	NASDAQ	RRGB	Tue, Oct 22, 2019	31.90	32.20	31.61	32.10
4345	NASDAQ	RRGB	Mon, Oct 21, 2019	32.02	32.39	31.61	32.11
4344	NASDAQ	RRGB	Fri, Oct 18, 2019	31.57	32.04	31.28	31.95
4343	NASDAQ	RRGB	Thu, Oct 17, 2019	31.44	32.00	31.34	31.73
4342	NASDAQ	RRGB	Wed, Oct 16, 2019	30.96	31.66	30.80	31.51
4341	NASDAQ	RRGB	Tue, Oct 15, 2019	31.17	31.23	30.50	31.11
4340	NASDAQ	RRGB	Mon, Oct 14, 2019	30.97	31.37	30.23	31.21
4339	NASDAQ	RRGB	Fri, Oct 11, 2019	30.30	31.28	30.30	31.10
4338	NASDAQ	RRGB	Thu, Oct 10, 2019	31.05	31.35	30.05	30.20
4337	NASDAQ	RRGB	Wed, Oct 9, 2019	32.43	32.43	30.95	31.05
4336	NASDAQ	RRGB	Tue, Oct 8, 2019	32.58	32.58	31.67	32.17
4335	NASDAQ	RRGB	Mon, Oct 7, 2019	32.78	33.26	32.48	32.73
4334	NASDAQ	RRGB	Fri, Oct 4, 2019	32.66	32.87	32.30	32.81
4333	NASDAQ	RRGB	Thu, Oct 3, 2019	32.49	32.81	32.09	32.61
4332	NASDAQ	RRGB	Wed, Oct 2, 2019	32.76	33.00	32.11	32.68
4331	NASDAQ	RRGB	Tue, Oct 1, 2019	33.34	34.05	32.67	32.80
4330	NASDAQ	RRGB	Mon, Sep 30, 2019	32.62	33.57	32.36	33.26
4329	NASDAQ	RRGB	Fri, Sep 27, 2019	32.81	33.34	32.26	32.50
4328	NASDAQ	RRGB	Thu, Sep 26, 2019	33.78	33.86	32.39	32.80
4327	NASDAQ	RRGB	Wed, Sep 25, 2019	33.83	34.53	33.67	33.89
4326	NASDAQ	RRGB	Tue, Sep 24, 2019	34.31	34.64	33.36	33.90
4325	NASDAQ	RRGB	Mon, Sep 23, 2019	33.79	34.47	33.21	34.03
4324	NASDAQ	RRGB	Fri, Sep 20, 2019	34.44	34.98	33.43	34.07
4323	NASDAQ	RRGB	Thu, Sep 19, 2019	34.44	34.94	34.21	34.47
4322	NASDAQ	RRGB	Wed, Sep 18, 2019	35.26	35.34	34.05	34.65
4321	NASDAQ	RRGB	Tue, Sep 17, 2019	35.32	35.88	34.46	35.28
4320	NASDAQ	RRGB	Mon, Sep 16, 2019	34.87	36.85	34.62	35.25
4319	NASDAQ	RRGB	Fri, Sep 13, 2019	34.64	35.32	33.98	34.78
4318	NASDAQ	RRGB	Thu, Sep 12, 2019	34.90	34.90	33.81	34.39
4317	NASDAQ	RRGB	Wed, Sep 11, 2019	34.81	35.09	34.43	34.79
4316	NASDAQ	RRGB	Tue, Sep 10, 2019	34.25	35.08	33.87	35.02
4315	NASDAQ	RRGB	Mon, Sep 9, 2019	33.15	35.15	32.79	34.46
4314	NASDAQ	RRGB	Fri, Sep 6, 2019	32.54	34.09	32.48	33.05
4313	NASDAQ	RRGB	Thu, Sep 5, 2019	32.97	33.08	32.01	32.33
4312	NASDAQ	RRGB	Wed, Sep 4, 2019	33.08	33.08	31.64	32.56
4311	NASDAQ	RRGB	Tue, Sep 3, 2019	33.37	33.87	32.79	32.99
4310	NASDAQ	RRGB	Fri, Aug 30, 2019	34.68	34.77	33.23	33.49
4309	NASDAQ	RRGB	Thu, Aug 29, 2019	33.87	34.66	33.85	34.53
4308	NASDAQ	RRGB	Wed, Aug 28, 2019	31.51	34.05	31.27	33.73
4307	NASDAQ	RRGB	Tue, Aug 27, 2019	33.05	33.40	31.56	31.70
4306	NASDAQ	RRGB	Mon, Aug 26, 2019	34.90	34.95	32.88	34.39
4305	NASDAQ	RRGB	Fri, Aug 23, 2019	34.33	35.40	33.40	34.90
4304	NASDAQ	RRGB	Thu, Aug 22, 2019	33.82	34.92	32.93	32.96
4303	NASDAQ	RRGB	Wed, Aug 21, 2019	33.05	33.63	32.63	33.60
4302	NASDAQ	RRGB	Tue, Aug 20, 2019	31.77	33.00	31.33	32.90
4301	NASDAQ	RRGB	Mon, Aug 19, 2019	32.08	32.65	31.50	31.89
4300	NASDAQ	RRGB	Fri, Aug 16, 2019	30.45	31.75	30.30	31.61
4299	NASDAQ	RRGB	Thu, Aug 15, 2019	31.38	31.56	30.12	30.30
4298	NASDAQ	RRGB	Wed, Aug 14, 2019	31.95	32.25	31.14	31.32
4297	NASDAQ	RRGB	Tue, Aug 13, 2019	32.60	33.47	32.10	32.42
4296	NASDAQ	RRGB	Mon, Aug 12, 2019	33.65	33.89	31.92	32.54
4295	NASDAQ	RRGB	Fri, Aug 9, 2019	33.16	34.45	32.93	33.75
4294	NASDAQ	RRGB	Thu, Aug 8, 2019	32.99	33.36	32.50	33.22
4293	NASDAQ	RRGB	Wed, Aug 7, 2019	31.56	32.89	31.55	32.82
4292	NASDAQ	RRGB	Tue, Aug 6, 2019	32.68	33.32	31.64	32.15
4291	NASDAQ	RRGB	Mon, Aug 5, 2019	32.27	32.75	31.82	32.61
4290	NASDAQ	RRGB	Fri, Aug 2, 2019	32.20	32.98	31.56	32.87
4289	NASDAQ	RRGB	Thu, Aug 1, 2019	33.07	33.23	31.76	32.17
4288	NASDAQ	RRGB	Wed, Jul 31, 2019	34.36	34.36	32.71	33.02
4287	NASDAQ	RRGB	Tue, Jul 30, 2019	34.67	34.70	33.82	34.30
4286	NASDAQ	RRGB	Mon, Jul 29, 2019	34.57	34.89	33.94	34.73
4285	NASDAQ	RRGB	Fri, Jul 26, 2019	34.30	34.73	33.94	34.67
4284	NASDAQ	RRGB	Thu, Jul 25, 2019	34.58	34.75	34.09	34.18
4283	NASDAQ	RRGB	Wed, Jul 24, 2019	34.63	35.33	34.15	34.58
4282	NASDAQ	RRGB	Tue, Jul 23, 2019	33.58	34.60	33.58	34.60
4281	NASDAQ	RRGB	Mon, Jul 22, 2019	34.30	34.54	33.18	33.56
4280	NASDAQ	RRGB	Fri, Jul 19, 2019	35.55	35.88	33.36	34.30
4279	NASDAQ	RRGB	Thu, Jul 18, 2019	30.20	30.61	29.79	30.60
4278	NASDAQ	RRGB	Wed, Jul 17, 2019	30.60	30.60	29.98	30.24
4277	NASDAQ	RRGB	Tue, Jul 16, 2019	30.89	31.86	30.60	30.67
4276	NASDAQ	RRGB	Mon, Jul 15, 2019	30.91	31.31	30.47	31.02
4275	NASDAQ	RRGB	Fri, Jul 12, 2019	30.03	31.12	29.81	30.83
4274	NASDAQ	RRGB	Thu, Jul 11, 2019	30.45	30.80	29.90	30.06
4273	NASDAQ	RRGB	Wed, Jul 10, 2019	29.88	30.52	29.42	30.47
4272	NASDAQ	RRGB	Tue, Jul 9, 2019	29.88	30.25	29.57	29.93
4271	NASDAQ	RRGB	Mon, Jul 8, 2019	29.91	30.52	29.51	30.07
4270	NASDAQ	RRGB	Fri, Jul 5, 2019	29.15	30.59	29.15	30.17
4269	NASDAQ	RRGB	Wed, Jul 3, 2019	29.75	29.81	29.03	29.12
4268	NASDAQ	RRGB	Tue, Jul 2, 2019	30.40	30.48	29.34	29.64
4267	NASDAQ	RRGB	Mon, Jul 1, 2019	31.01	31.53	30.30	30.43
4266	NASDAQ	RRGB	Fri, Jun 28, 2019	31.55	31.88	30.38	30.57
4265	NASDAQ	RRGB	Thu, Jun 27, 2019	30.56	31.85	30.35	31.78
4264	NASDAQ	RRGB	Wed, Jun 26, 2019	31.24	31.49	30.16	30.44
4263	NASDAQ	RRGB	Tue, Jun 25, 2019	32.31	32.38	30.89	31.15
4262	NASDAQ	RRGB	Mon, Jun 24, 2019	31.42	32.80	31.38	32.38
4261	NASDAQ	RRGB	Fri, Jun 21, 2019	31.14	31.67	30.49	31.35
4260	NASDAQ	RRGB	Thu, Jun 20, 2019	31.25	31.81	30.72	31.23
4259	NASDAQ	RRGB	Wed, Jun 19, 2019	31.99	32.26	30.82	31.09
4258	NASDAQ	RRGB	Tue, Jun 18, 2019	32.48	33.24	31.71	32.00
4257	NASDAQ	RRGB	Mon, Jun 17, 2019	33.33	33.36	31.35	32.44
4256	NASDAQ	RRGB	Fri, Jun 14, 2019	34.65	35.48	32.85	33.10
4255	NASDAQ	RRGB	Thu, Jun 13, 2019	32.04	33.77	31.10	33.48
4254	NASDAQ	RRGB	Wed, Jun 12, 2019	26.55	26.55	25.19	25.46
4253	NASDAQ	RRGB	Tue, Jun 11, 2019	26.46	26.77	26.21	26.50
4252	NASDAQ	RRGB	Mon, Jun 10, 2019	26.22	27.00	26.11	26.29
4251	NASDAQ	RRGB	Fri, Jun 7, 2019	26.12	26.65	25.69	26.18
4250	NASDAQ	RRGB	Thu, Jun 6, 2019	26.39	26.50	25.57	26.11
4249	NASDAQ	RRGB	Wed, Jun 5, 2019	27.14	27.14	25.96	26.41
4248	NASDAQ	RRGB	Tue, Jun 4, 2019	25.90	26.90	25.75	26.51
4247	NASDAQ	RRGB	Mon, Jun 3, 2019	25.51	25.77	24.57	25.45
4246	NASDAQ	RRGB	Fri, May 31, 2019	26.00	27.74	25.22	25.58
4245	NASDAQ	RRGB	Thu, May 30, 2019	30.67	31.88	30.46	30.88
4244	NASDAQ	RRGB	Wed, May 29, 2019	29.77	30.73	29.57	30.41
4243	NASDAQ	RRGB	Tue, May 28, 2019	30.52	30.93	29.64	29.90
4242	NASDAQ	RRGB	Fri, May 24, 2019	31.15	31.41	30.16	30.71
4241	NASDAQ	RRGB	Thu, May 23, 2019	33.32	33.40	30.87	31.03
4240	NASDAQ	RRGB	Wed, May 22, 2019	34.50	34.74	33.32	33.56
4239	NASDAQ	RRGB	Tue, May 21, 2019	34.32	35.07	34.17	34.67
4238	NASDAQ	RRGB	Mon, May 20, 2019	33.50	34.30	33.11	34.29
4237	NASDAQ	RRGB	Fri, May 17, 2019	33.51	34.55	33.38	33.66
4236	NASDAQ	RRGB	Thu, May 16, 2019	33.50	33.95	32.91	33.69
4235	NASDAQ	RRGB	Wed, May 15, 2019	33.52	33.64	33.00	33.09
4234	NASDAQ	RRGB	Tue, May 14, 2019	33.30	33.80	32.96	33.54
4233	NASDAQ	RRGB	Mon, May 13, 2019	33.80	33.80	32.84	33.20
4232	NASDAQ	RRGB	Fri, May 10, 2019	35.13	35.15	33.07	34.31
4231	NASDAQ	RRGB	Thu, May 9, 2019	33.65	34.86	33.13	34.77
4230	NASDAQ	RRGB	Wed, May 8, 2019	33.79	34.04	33.39	33.80
4229	NASDAQ	RRGB	Tue, May 7, 2019	33.62	34.00	33.17	33.79
4228	NASDAQ	RRGB	Mon, May 6, 2019	33.41	34.45	33.41	33.75
4227	NASDAQ	RRGB	Fri, May 3, 2019	32.85	33.89	32.58	33.83
4226	NASDAQ	RRGB	Thu, May 2, 2019	32.28	32.90	32.20	32.60
4225	NASDAQ	RRGB	Wed, May 1, 2019	32.01	32.48	31.73	32.30
4224	NASDAQ	RRGB	Tue, Apr 30, 2019	32.16	32.59	31.60	32.03
4223	NASDAQ	RRGB	Mon, Apr 29, 2019	31.85	32.58	31.34	32.29
4222	NASDAQ	RRGB	Fri, Apr 26, 2019	30.95	31.91	30.42	31.86
4221	NASDAQ	RRGB	Thu, Apr 25, 2019	30.50	31.87	30.30	30.74
4220	NASDAQ	RRGB	Wed, Apr 24, 2019	30.20	31.45	30.09	30.38
4219	NASDAQ	RRGB	Tue, Apr 23, 2019	29.57	30.53	29.55	30.23
4218	NASDAQ	RRGB	Mon, Apr 22, 2019	29.83	30.01	29.35	29.44
4217	NASDAQ	RRGB	Thu, Apr 18, 2019	29.64	30.16	29.55	29.85
4216	NASDAQ	RRGB	Wed, Apr 17, 2019	29.90	30.00	28.91	29.62
4215	NASDAQ	RRGB	Tue, Apr 16, 2019	30.39	30.39	29.32	29.90
4214	NASDAQ	RRGB	Mon, Apr 15, 2019	30.07	30.95	30.07	30.33
4213	NASDAQ	RRGB	Fri, Apr 12, 2019	29.93	30.51	29.79	30.21
4212	NASDAQ	RRGB	Thu, Apr 11, 2019	28.37	30.26	27.87	29.71
4211	NASDAQ	RRGB	Wed, Apr 10, 2019	28.28	28.44	27.38	28.34
4210	NASDAQ	RRGB	Tue, Apr 9, 2019	30.46	30.69	28.26	28.28
4209	NASDAQ	RRGB	Mon, Apr 8, 2019	29.62	30.76	29.25	30.45
4208	NASDAQ	RRGB	Fri, Apr 5, 2019	27.35	29.78	27.07	29.66
4207	NASDAQ	RRGB	Thu, Apr 4, 2019	26.76	27.74	25.27	27.48
4206	NASDAQ	RRGB	Wed, Apr 3, 2019	28.62	28.62	28.02	28.22
4205	NASDAQ	RRGB	Tue, Apr 2, 2019	28.86	29.04	28.23	28.52
4204	NASDAQ	RRGB	Mon, Apr 1, 2019	29.00	29.39	28.66	28.83
4203	NASDAQ	RRGB	Fri, Mar 29, 2019	29.64	29.89	28.78	28.81
4202	NASDAQ	RRGB	Thu, Mar 28, 2019	29.34	29.70	29.07	29.50
4201	NASDAQ	RRGB	Wed, Mar 27, 2019	29.06	29.86	28.74	29.23
4200	NASDAQ	RRGB	Tue, Mar 26, 2019	29.15	29.84	28.65	29.09
4199	NASDAQ	RRGB	Mon, Mar 25, 2019	28.50	29.56	28.19	29.08
4198	NASDAQ	RRGB	Fri, Mar 22, 2019	27.58	29.57	27.52	28.58
4197	NASDAQ	RRGB	Thu, Mar 21, 2019	27.41	27.85	26.96	27.63
4196	NASDAQ	RRGB	Wed, Mar 20, 2019	29.40	29.70	26.75	27.33
4195	NASDAQ	RRGB	Tue, Mar 19, 2019	29.30	29.85	29.16	29.40
4194	NASDAQ	RRGB	Mon, Mar 18, 2019	28.84	29.48	28.67	29.29
4193	NASDAQ	RRGB	Fri, Mar 15, 2019	28.70	29.04	28.45	28.85
4192	NASDAQ	RRGB	Thu, Mar 14, 2019	28.60	28.99	28.45	28.69
4191	NASDAQ	RRGB	Wed, Mar 13, 2019	28.63	28.74	28.23	28.59
4190	NASDAQ	RRGB	Tue, Mar 12, 2019	28.13	28.68	27.77	28.53
4189	NASDAQ	RRGB	Mon, Mar 11, 2019	27.63	28.30	27.15	28.19
4188	NASDAQ	RRGB	Fri, Mar 8, 2019	27.90	27.98	27.27	27.62
4187	NASDAQ	RRGB	Thu, Mar 7, 2019	28.01	28.43	27.01	28.00
4186	NASDAQ	RRGB	Wed, Mar 6, 2019	29.46	29.91	28.00	28.02
4185	NASDAQ	RRGB	Tue, Mar 5, 2019	29.94	30.08	29.35	29.49
4184	NASDAQ	RRGB	Mon, Mar 4, 2019	31.26	31.31	29.61	29.81
4183	NASDAQ	RRGB	Fri, Mar 1, 2019	30.67	31.69	30.26	31.34
4182	NASDAQ	RRGB	Thu, Feb 28, 2019	29.69	30.60	29.36	30.41
4181	NASDAQ	RRGB	Wed, Feb 27, 2019	28.48	31.41	27.19	29.51
4180	NASDAQ	RRGB	Tue, Feb 26, 2019	30.65	30.81	29.60	29.65
4179	NASDAQ	RRGB	Mon, Feb 25, 2019	32.09	32.09	30.56	30.65
4178	NASDAQ	RRGB	Fri, Feb 22, 2019	33.75	34.12	31.06	31.75
4177	NASDAQ	RRGB	Thu, Feb 21, 2019	32.74	34.22	32.74	33.77
4176	NASDAQ	RRGB	Wed, Feb 20, 2019	33.31	33.37	32.71	32.75
4175	NASDAQ	RRGB	Tue, Feb 19, 2019	33.23	33.81	33.03	33.03
4174	NASDAQ	RRGB	Fri, Feb 15, 2019	33.49	34.19	33.06	33.13
4173	NASDAQ	RRGB	Thu, Feb 14, 2019	32.91	33.55	32.68	33.29
4172	NASDAQ	RRGB	Wed, Feb 13, 2019	33.01	33.46	32.44	33.00
4171	NASDAQ	RRGB	Tue, Feb 12, 2019	33.10	33.45	32.69	33.03
4170	NASDAQ	RRGB	Mon, Feb 11, 2019	32.57	33.26	32.34	32.95
4169	NASDAQ	RRGB	Fri, Feb 8, 2019	32.05	32.60	31.78	32.49
4168	NASDAQ	RRGB	Thu, Feb 7, 2019	32.04	32.55	31.69	32.14
4167	NASDAQ	RRGB	Wed, Feb 6, 2019	32.13	32.46	32.00	32.28
4166	NASDAQ	RRGB	Tue, Feb 5, 2019	32.16	32.36	31.73	32.20
4165	NASDAQ	RRGB	Mon, Feb 4, 2019	31.82	32.85	31.64	31.99
4164	NASDAQ	RRGB	Fri, Feb 1, 2019	32.06	32.70	31.48	31.74
4163	NASDAQ	RRGB	Thu, Jan 31, 2019	32.51	32.87	31.75	31.98
4162	NASDAQ	RRGB	Wed, Jan 30, 2019	33.30	33.40	32.35	32.52
4161	NASDAQ	RRGB	Tue, Jan 29, 2019	33.52	33.64	32.43	33.11
4160	NASDAQ	RRGB	Mon, Jan 28, 2019	33.16	33.98	33.16	33.66
4159	NASDAQ	RRGB	Fri, Jan 25, 2019	33.18	33.80	32.95	33.63
4158	NASDAQ	RRGB	Thu, Jan 24, 2019	32.94	33.22	32.65	32.82
4157	NASDAQ	RRGB	Wed, Jan 23, 2019	32.57	33.00	32.34	32.90
4156	NASDAQ	RRGB	Tue, Jan 22, 2019	33.00	33.24	32.11	32.45
4155	NASDAQ	RRGB	Fri, Jan 18, 2019	33.40	33.75	32.90	33.05
4154	NASDAQ	RRGB	Thu, Jan 17, 2019	32.46	33.57	32.46	33.35
4153	NASDAQ	RRGB	Wed, Jan 16, 2019	32.22	32.70	31.86	32.54
4152	NASDAQ	RRGB	Tue, Jan 15, 2019	32.11	32.24	31.37	32.17
4151	NASDAQ	RRGB	Mon, Jan 14, 2019	31.90	32.37	31.35	32.02
4150	NASDAQ	RRGB	Fri, Jan 11, 2019	31.76	32.56	31.28	32.24
4149	NASDAQ	RRGB	Thu, Jan 10, 2019	31.98	32.41	30.67	32.11
4148	NASDAQ	RRGB	Wed, Jan 9, 2019	31.78	32.82	31.35	32.42
4147	NASDAQ	RRGB	Tue, Jan 8, 2019	30.35	31.91	30.32	31.68
4146	NASDAQ	RRGB	Mon, Jan 7, 2019	28.86	30.79	28.86	30.10
4145	NASDAQ	RRGB	Fri, Jan 4, 2019	27.39	29.40	26.94	28.86
4144	NASDAQ	RRGB	Thu, Jan 3, 2019	26.91	27.60	25.92	27.20
4143	NASDAQ	RRGB	Wed, Jan 2, 2019	26.44	26.82	26.10	26.77
4142	NASDAQ	RRGB	Mon, Dec 31, 2018	26.81	27.00	26.32	26.72
4141	NASDAQ	RRGB	Fri, Dec 28, 2018	26.91	27.24	26.40	26.72
4140	NASDAQ	RRGB	Thu, Dec 27, 2018	26.75	27.18	25.96	26.84
4139	NASDAQ	RRGB	Wed, Dec 26, 2018	26.33	27.08	25.46	27.00
4138	NASDAQ	RRGB	Mon, Dec 24, 2018	27.04	27.45	26.07	26.13
4137	NASDAQ	RRGB	Fri, Dec 21, 2018	28.46	28.93	27.09	27.15
4136	NASDAQ	RRGB	Thu, Dec 20, 2018	30.00	30.36	28.18	28.41
4135	NASDAQ	RRGB	Wed, Dec 19, 2018	30.25	31.19	28.33	30.13
4134	NASDAQ	RRGB	Tue, Dec 18, 2018	30.41	31.33	29.06	31.12
4133	NASDAQ	RRGB	Mon, Dec 17, 2018	31.42	31.68	29.87	30.08
4132	NASDAQ	RRGB	Fri, Dec 14, 2018	32.87	32.95	31.34	31.42
4131	NASDAQ	RRGB	Thu, Dec 13, 2018	33.05	33.55	32.65	33.02
4130	NASDAQ	RRGB	Wed, Dec 12, 2018	31.06	33.63	30.59	33.22
4129	NASDAQ	RRGB	Tue, Dec 11, 2018	31.49	32.15	30.25	30.92
4128	NASDAQ	RRGB	Mon, Dec 10, 2018	31.61	32.25	30.77	31.17
4127	NASDAQ	RRGB	Fri, Dec 7, 2018	32.80	33.42	31.46	31.78
4126	NASDAQ	RRGB	Thu, Dec 6, 2018	32.90	32.98	31.78	32.80
4125	NASDAQ	RRGB	Tue, Dec 4, 2018	34.40	34.51	33.21	33.37
4124	NASDAQ	RRGB	Mon, Dec 3, 2018	34.98	34.98	33.39	34.40
4123	NASDAQ	RRGB	Fri, Nov 30, 2018	34.67	35.35	34.07	34.69
4122	NASDAQ	RRGB	Thu, Nov 29, 2018	34.82	35.25	34.25	34.64
4121	NASDAQ	RRGB	Wed, Nov 28, 2018	34.49	35.04	33.84	34.96
4120	NASDAQ	RRGB	Tue, Nov 27, 2018	34.25	34.84	34.13	34.31
4119	NASDAQ	RRGB	Mon, Nov 26, 2018	35.05	35.05	34.05	34.24
4118	NASDAQ	RRGB	Fri, Nov 23, 2018	35.21	35.50	34.86	35.01
4117	NASDAQ	RRGB	Wed, Nov 21, 2018	34.97	35.81	34.77	35.30
4116	NASDAQ	RRGB	Tue, Nov 20, 2018	33.60	34.83	33.26	34.51
4115	NASDAQ	RRGB	Mon, Nov 19, 2018	32.66	34.00	32.40	33.94
4114	NASDAQ	RRGB	Fri, Nov 16, 2018	33.39	33.39	31.69	32.67
4113	NASDAQ	RRGB	Thu, Nov 15, 2018	34.23	34.26	33.13	33.61
4112	NASDAQ	RRGB	Wed, Nov 14, 2018	34.25	34.92	33.80	34.22
4111	NASDAQ	RRGB	Tue, Nov 13, 2018	34.60	35.00	34.12	34.19
4110	NASDAQ	RRGB	Mon, Nov 12, 2018	34.54	35.04	33.60	34.61
4109	NASDAQ	RRGB	Fri, Nov 9, 2018	34.90	35.00	34.10	34.58
4108	NASDAQ	RRGB	Thu, Nov 8, 2018	34.27	35.55	33.73	34.90
4107	NASDAQ	RRGB	Wed, Nov 7, 2018	30.99	36.89	30.56	34.89
4106	NASDAQ	RRGB	Tue, Nov 6, 2018	32.50	33.87	32.50	33.14
4105	NASDAQ	RRGB	Mon, Nov 5, 2018	31.66	33.04	31.66	32.51
4104	NASDAQ	RRGB	Fri, Nov 2, 2018	31.00	32.19	31.00	31.70
4103	NASDAQ	RRGB	Thu, Nov 1, 2018	30.40	32.26	30.14	31.39
4102	NASDAQ	RRGB	Wed, Oct 31, 2018	32.40	32.40	30.18	30.20
4101	NASDAQ	RRGB	Tue, Oct 30, 2018	30.84	32.20	30.02	32.08
4100	NASDAQ	RRGB	Mon, Oct 29, 2018	32.25	32.39	30.39	30.79
4099	NASDAQ	RRGB	Fri, Oct 26, 2018	33.21	33.21	31.76	31.87
4098	NASDAQ	RRGB	Thu, Oct 25, 2018	33.26	34.08	33.07	33.48
4097	NASDAQ	RRGB	Wed, Oct 24, 2018	34.09	34.12	32.85	33.11
4096	NASDAQ	RRGB	Tue, Oct 23, 2018	33.99	34.56	33.43	34.17
4095	NASDAQ	RRGB	Mon, Oct 22, 2018	34.39	34.67	33.45	34.13
4094	NASDAQ	RRGB	Fri, Oct 19, 2018	37.30	37.39	34.09	34.29
4093	NASDAQ	RRGB	Thu, Oct 18, 2018	38.18	38.79	37.35	37.62
4092	NASDAQ	RRGB	Wed, Oct 17, 2018	38.49	38.96	37.78	38.38
4091	NASDAQ	RRGB	Tue, Oct 16, 2018	38.50	38.68	37.90	38.48
4090	NASDAQ	RRGB	Mon, Oct 15, 2018	38.04	38.88	37.50	38.37
4089	NASDAQ	RRGB	Fri, Oct 12, 2018	38.38	38.58	37.39	38.07
4088	NASDAQ	RRGB	Thu, Oct 11, 2018	39.35	39.41	37.72	38.00
4087	NASDAQ	RRGB	Wed, Oct 10, 2018	39.60	39.92	39.28	39.32
4086	NASDAQ	RRGB	Tue, Oct 9, 2018	39.53	40.13	39.32	39.62
4085	NASDAQ	RRGB	Mon, Oct 8, 2018	38.40	39.71	38.40	39.47
4084	NASDAQ	RRGB	Fri, Oct 5, 2018	38.51	39.17	37.99	38.41
4083	NASDAQ	RRGB	Thu, Oct 4, 2018	38.76	38.76	37.56	38.52
4082	NASDAQ	RRGB	Wed, Oct 3, 2018	38.05	38.81	37.58	38.77
4081	NASDAQ	RRGB	Tue, Oct 2, 2018	39.50	39.85	37.65	37.86
4080	NASDAQ	RRGB	Mon, Oct 1, 2018	40.18	40.52	39.48	39.51
4079	NASDAQ	RRGB	Fri, Sep 28, 2018	39.30	41.15	39.20	40.15
4078	NASDAQ	RRGB	Thu, Sep 27, 2018	39.25	39.60	38.91	39.35
4077	NASDAQ	RRGB	Wed, Sep 26, 2018	38.60	40.00	38.60	39.20
4076	NASDAQ	RRGB	Tue, Sep 25, 2018	39.10	39.85	38.35	38.65
4075	NASDAQ	RRGB	Mon, Sep 24, 2018	39.05	39.20	37.95	38.90
4074	NASDAQ	RRGB	Fri, Sep 21, 2018	39.85	40.25	38.95	39.20
4073	NASDAQ	RRGB	Thu, Sep 20, 2018	39.75	40.20	39.10	39.75
4072	NASDAQ	RRGB	Wed, Sep 19, 2018	39.25	39.75	38.90	39.50
4071	NASDAQ	RRGB	Tue, Sep 18, 2018	39.80	40.20	38.95	39.30
4070	NASDAQ	RRGB	Mon, Sep 17, 2018	38.25	40.05	37.95	39.85
4069	NASDAQ	RRGB	Fri, Sep 14, 2018	37.05	38.35	36.93	38.20
4068	NASDAQ	RRGB	Thu, Sep 13, 2018	37.65	37.93	36.50	36.95
4067	NASDAQ	RRGB	Wed, Sep 12, 2018	38.85	39.05	37.55	37.60
4066	NASDAQ	RRGB	Tue, Sep 11, 2018	39.25	39.30	38.70	39.00
4065	NASDAQ	RRGB	Mon, Sep 10, 2018	40.10	40.10	39.05	39.30
4064	NASDAQ	RRGB	Fri, Sep 7, 2018	40.35	40.80	39.80	40.00
4063	NASDAQ	RRGB	Thu, Sep 6, 2018	41.15	41.45	40.35	40.35
4062	NASDAQ	RRGB	Wed, Sep 5, 2018	41.05	41.30	40.40	41.20
4061	NASDAQ	RRGB	Tue, Sep 4, 2018	41.20	41.50	40.65	41.00
4060	NASDAQ	RRGB	Fri, Aug 31, 2018	40.35	41.45	40.35	41.30
4059	NASDAQ	RRGB	Thu, Aug 30, 2018	40.60	41.00	40.25	40.45
4058	NASDAQ	RRGB	Wed, Aug 29, 2018	40.65	40.85	40.10	40.45
4057	NASDAQ	RRGB	Tue, Aug 28, 2018	42.00	42.50	40.30	40.40
4056	NASDAQ	RRGB	Mon, Aug 27, 2018	40.90	42.25	40.50	41.95
4055	NASDAQ	RRGB	Fri, Aug 24, 2018	40.70	41.85	40.60	40.75
4054	NASDAQ	RRGB	Thu, Aug 23, 2018	40.50	41.35	39.45	40.75
4053	NASDAQ	RRGB	Wed, Aug 22, 2018	39.40	41.00	37.70	40.65
4052	NASDAQ	RRGB	Tue, Aug 21, 2018	39.90	40.50	38.95	40.20
4051	NASDAQ	RRGB	Mon, Aug 20, 2018	39.40	40.35	39.30	39.70
4050	NASDAQ	RRGB	Fri, Aug 17, 2018	38.60	39.50	38.10	39.35
4049	NASDAQ	RRGB	Thu, Aug 16, 2018	38.55	39.26	38.25	38.65
4048	NASDAQ	RRGB	Wed, Aug 15, 2018	38.35	38.70	37.65	38.35
4047	NASDAQ	RRGB	Tue, Aug 14, 2018	38.15	38.90	38.15	38.50
4046	NASDAQ	RRGB	Mon, Aug 13, 2018	37.65	38.40	37.65	38.20
4045	NASDAQ	RRGB	Fri, Aug 10, 2018	38.50	38.50	37.30	37.65
4044	NASDAQ	RRGB	Thu, Aug 9, 2018	38.20	39.50	38.20	38.55
4043	NASDAQ	RRGB	Wed, Aug 8, 2018	37.45	38.58	37.25	38.30
4042	NASDAQ	RRGB	Tue, Aug 7, 2018	37.80	38.30	37.00	37.20
4041	NASDAQ	RRGB	Mon, Aug 6, 2018	37.50	38.45	37.25	37.65
4040	NASDAQ	RRGB	Fri, Aug 3, 2018	36.95	37.90	36.85	37.65
4039	NASDAQ	RRGB	Thu, Aug 2, 2018	36.20	38.40	36.20	37.03
4038	NASDAQ	RRGB	Wed, Aug 1, 2018	47.20	47.20	45.30	45.85
4037	NASDAQ	RRGB	Tue, Jul 31, 2018	47.35	47.90	46.50	47.30
4036	NASDAQ	RRGB	Mon, Jul 30, 2018	48.00	48.55	47.15	47.30
4035	NASDAQ	RRGB	Fri, Jul 27, 2018	49.15	49.65	47.80	47.95
4034	NASDAQ	RRGB	Thu, Jul 26, 2018	48.95	49.80	48.40	48.85
4033	NASDAQ	RRGB	Wed, Jul 25, 2018	48.50	48.90	48.15	48.55
4032	NASDAQ	RRGB	Tue, Jul 24, 2018	50.80	51.20	48.15	48.40
4031	NASDAQ	RRGB	Mon, Jul 23, 2018	49.95	51.28	49.55	50.30
4030	NASDAQ	RRGB	Fri, Jul 20, 2018	50.00	50.70	49.80	50.00
4029	NASDAQ	RRGB	Thu, Jul 19, 2018	49.25	50.25	48.35	50.05
4028	NASDAQ	RRGB	Wed, Jul 18, 2018	48.25	49.55	47.95	49.30
4027	NASDAQ	RRGB	Tue, Jul 17, 2018	48.75	49.25	47.80	48.05
4026	NASDAQ	RRGB	Mon, Jul 16, 2018	48.75	48.85	47.95	48.80
4025	NASDAQ	RRGB	Fri, Jul 13, 2018	49.10	50.05	49.00	49.10
4024	NASDAQ	RRGB	Thu, Jul 12, 2018	49.60	49.95	48.80	49.20
4023	NASDAQ	RRGB	Wed, Jul 11, 2018	48.20	49.45	48.00	49.20
4022	NASDAQ	RRGB	Tue, Jul 10, 2018	48.40	48.83	47.90	48.50
4021	NASDAQ	RRGB	Mon, Jul 9, 2018	48.45	49.20	48.05	48.25
4020	NASDAQ	RRGB	Fri, Jul 6, 2018	48.35	48.75	48.15	48.35
4019	NASDAQ	RRGB	Thu, Jul 5, 2018	48.35	48.90	47.55	48.30
4018	NASDAQ	RRGB	Tue, Jul 3, 2018	47.90	48.55	47.30	48.25
4017	NASDAQ	RRGB	Mon, Jul 2, 2018	46.60	48.00	45.70	47.90
4016	NASDAQ	RRGB	Fri, Jun 29, 2018	47.35	47.60	45.95	46.60
4015	NASDAQ	RRGB	Thu, Jun 28, 2018	48.70	49.85	45.85	47.30
4014	NASDAQ	RRGB	Wed, Jun 27, 2018	50.25	50.46	49.10	49.20
4013	NASDAQ	RRGB	Tue, Jun 26, 2018	50.65	50.80	49.75	50.05
4012	NASDAQ	RRGB	Mon, Jun 25, 2018	51.95	52.30	50.65	50.70
4011	NASDAQ	RRGB	Fri, Jun 22, 2018	52.20	52.60	51.35	52.00
4010	NASDAQ	RRGB	Thu, Jun 21, 2018	52.80	54.95	52.15	52.25
4009	NASDAQ	RRGB	Wed, Jun 20, 2018	52.25	52.80	51.95	52.45
4008	NASDAQ	RRGB	Tue, Jun 19, 2018	52.60	53.50	52.00	52.25
4007	NASDAQ	RRGB	Mon, Jun 18, 2018	53.60	53.80	52.95	52.95
4006	NASDAQ	RRGB	Fri, Jun 15, 2018	52.75	54.30	51.85	54.00
4005	NASDAQ	RRGB	Thu, Jun 14, 2018	53.00	53.85	52.85	52.95
4004	NASDAQ	RRGB	Wed, Jun 13, 2018	53.15	54.40	52.90	52.95
4003	NASDAQ	RRGB	Tue, Jun 12, 2018	51.65	53.10	51.65	52.95
4002	NASDAQ	RRGB	Mon, Jun 11, 2018	52.20	52.63	51.15	51.45
4001	NASDAQ	RRGB	Fri, Jun 8, 2018	50.50	52.10	50.45	51.85
4000	NASDAQ	RRGB	Thu, Jun 7, 2018	50.00	50.70	49.55	50.50
3999	NASDAQ	RRGB	Wed, Jun 6, 2018	50.05	50.65	49.31	49.85
3998	NASDAQ	RRGB	Tue, Jun 5, 2018	49.35	50.10	48.95	49.95
3997	NASDAQ	RRGB	Mon, Jun 4, 2018	49.40	49.95	48.85	49.40
3996	NASDAQ	RRGB	Fri, Jun 1, 2018	50.40	50.40	48.55	49.15
3995	NASDAQ	RRGB	Thu, May 31, 2018	51.25	51.85	50.35	50.35
3994	NASDAQ	RRGB	Wed, May 30, 2018	48.85	50.40	48.83	50.35
3993	NASDAQ	RRGB	Tue, May 29, 2018	47.70	48.95	47.60	48.70
3992	NASDAQ	RRGB	Fri, May 25, 2018	47.80	49.75	47.65	48.00
3991	NASDAQ	RRGB	Thu, May 24, 2018	47.25	48.45	46.75	48.40
3990	NASDAQ	RRGB	Wed, May 23, 2018	46.30	49.70	46.05	47.40
3989	NASDAQ	RRGB	Tue, May 22, 2018	60.90	60.90	57.70	57.95
3988	NASDAQ	RRGB	Mon, May 21, 2018	60.50	61.55	60.20	60.70
3987	NASDAQ	RRGB	Fri, May 18, 2018	63.75	63.75	59.20	60.15
3986	NASDAQ	RRGB	Thu, May 17, 2018	62.25	64.15	62.25	63.95
3985	NASDAQ	RRGB	Wed, May 16, 2018	63.25	65.10	61.50	62.60
3984	NASDAQ	RRGB	Tue, May 15, 2018	59.75	61.40	59.75	60.30
3983	NASDAQ	RRGB	Mon, May 14, 2018	62.75	62.75	59.75	59.80
3982	NASDAQ	RRGB	Fri, May 11, 2018	64.10	64.25	62.45	62.55
3981	NASDAQ	RRGB	Thu, May 10, 2018	64.15	64.60	63.60	63.85
3980	NASDAQ	RRGB	Wed, May 9, 2018	66.25	67.10	63.95	64.15
3979	NASDAQ	RRGB	Tue, May 8, 2018	58.90	61.25	58.90	61.15
3978	NASDAQ	RRGB	Mon, May 7, 2018	59.70	60.05	58.90	59.10
3977	NASDAQ	RRGB	Fri, May 4, 2018	60.00	61.30	59.50	59.65
3976	NASDAQ	RRGB	Thu, May 3, 2018	60.90	61.40	59.85	59.95
3975	NASDAQ	RRGB	Wed, May 2, 2018	62.55	62.80	60.80	60.90
3974	NASDAQ	RRGB	Tue, May 1, 2018	62.30	63.30	61.75	62.75
3973	NASDAQ	RRGB	Mon, Apr 30, 2018	64.20	64.20	62.30	62.35
3972	NASDAQ	RRGB	Fri, Apr 27, 2018	64.40	64.95	63.65	64.00
3971	NASDAQ	RRGB	Thu, Apr 26, 2018	62.65	64.45	62.25	64.15
3970	NASDAQ	RRGB	Wed, Apr 25, 2018	62.25	62.38	61.38	62.00
3969	NASDAQ	RRGB	Tue, Apr 24, 2018	63.55	64.10	61.45	62.25
3968	NASDAQ	RRGB	Mon, Apr 23, 2018	63.55	63.60	62.35	63.40
3967	NASDAQ	RRGB	Fri, Apr 20, 2018	62.55	63.85	62.50	63.50
3966	NASDAQ	RRGB	Thu, Apr 19, 2018	62.30	63.05	62.10	62.75
3965	NASDAQ	RRGB	Wed, Apr 18, 2018	64.50	64.70	62.10	62.40
3964	NASDAQ	RRGB	Tue, Apr 17, 2018	62.50	64.70	62.50	64.60
3963	NASDAQ	RRGB	Mon, Apr 16, 2018	60.55	62.75	58.98	62.45
3962	NASDAQ	RRGB	Fri, Apr 13, 2018	60.05	62.30	60.05	60.85
3961	NASDAQ	RRGB	Thu, Apr 12, 2018	59.60	60.45	59.30	59.75
3960	NASDAQ	RRGB	Wed, Apr 11, 2018	59.15	59.85	58.90	59.40
3959	NASDAQ	RRGB	Tue, Apr 10, 2018	58.60	59.85	57.75	59.40
3958	NASDAQ	RRGB	Mon, Apr 9, 2018	59.05	59.33	58.10	58.20
3957	NASDAQ	RRGB	Fri, Apr 6, 2018	58.50	59.83	57.95	58.65
3956	NASDAQ	RRGB	Thu, Apr 5, 2018	59.45	59.45	58.31	58.85
3955	NASDAQ	RRGB	Wed, Apr 4, 2018	57.95	59.50	57.85	59.35
3954	NASDAQ	RRGB	Tue, Apr 3, 2018	56.65	58.50	56.65	58.35
3953	NASDAQ	RRGB	Mon, Apr 2, 2018	58.00	58.55	56.00	56.40
3952	NASDAQ	RRGB	Thu, Mar 29, 2018	58.35	58.85	57.95	58.00
3951	NASDAQ	RRGB	Wed, Mar 28, 2018	58.30	59.35	58.20	58.30
3950	NASDAQ	RRGB	Tue, Mar 27, 2018	59.40	59.85	58.30	58.45
3949	NASDAQ	RRGB	Mon, Mar 26, 2018	58.75	59.50	58.05	59.45
3948	NASDAQ	RRGB	Fri, Mar 23, 2018	59.65	60.30	58.25	58.30
3947	NASDAQ	RRGB	Thu, Mar 22, 2018	59.40	60.60	59.25	59.45
3946	NASDAQ	RRGB	Wed, Mar 21, 2018	61.45	61.80	59.95	60.10
3945	NASDAQ	RRGB	Tue, Mar 20, 2018	62.45	63.40	61.05	61.45
3944	NASDAQ	RRGB	Mon, Mar 19, 2018	60.00	62.25	60.00	62.20
3943	NASDAQ	RRGB	Fri, Mar 16, 2018	61.35	61.38	59.95	60.10
3942	NASDAQ	RRGB	Thu, Mar 15, 2018	61.70	63.00	61.00	61.25
3941	NASDAQ	RRGB	Wed, Mar 14, 2018	62.30	62.50	61.03	61.70
3940	NASDAQ	RRGB	Tue, Mar 13, 2018	62.20	62.95	61.28	62.25
3939	NASDAQ	RRGB	Mon, Mar 12, 2018	60.75	62.40	60.75	62.15
3938	NASDAQ	RRGB	Fri, Mar 9, 2018	61.15	61.22	60.15	60.90
3937	NASDAQ	RRGB	Thu, Mar 8, 2018	60.70	61.20	60.34	60.95
3936	NASDAQ	RRGB	Wed, Mar 7, 2018	58.60	61.15	58.25	60.65
3935	NASDAQ	RRGB	Tue, Mar 6, 2018	57.70	59.15	57.35	59.10
3934	NASDAQ	RRGB	Mon, Mar 5, 2018	56.65	58.68	56.63	57.70
3933	NASDAQ	RRGB	Fri, Mar 2, 2018	53.85	56.95	53.85	56.75
3932	NASDAQ	RRGB	Thu, Mar 1, 2018	53.75	56.40	53.40	54.55
3931	NASDAQ	RRGB	Wed, Feb 28, 2018	53.55	54.80	53.25	53.65
3930	NASDAQ	RRGB	Tue, Feb 27, 2018	53.65	54.30	53.05	53.25
3929	NASDAQ	RRGB	Mon, Feb 26, 2018	55.60	55.90	52.45	53.50
3928	NASDAQ	RRGB	Fri, Feb 23, 2018	55.60	56.95	53.05	55.65
3927	NASDAQ	RRGB	Thu, Feb 22, 2018	52.45	53.90	52.25	53.15
3926	NASDAQ	RRGB	Wed, Feb 21, 2018	52.45	53.60	51.05	52.40
3925	NASDAQ	RRGB	Tue, Feb 20, 2018	53.30	53.60	51.75	52.30
3924	NASDAQ	RRGB	Fri, Feb 16, 2018	55.35	55.70	52.45	53.65
3923	NASDAQ	RRGB	Thu, Feb 15, 2018	54.50	56.00	54.00	55.30
3922	NASDAQ	RRGB	Wed, Feb 14, 2018	53.00	54.75	52.90	54.25
3921	NASDAQ	RRGB	Tue, Feb 13, 2018	53.90	54.20	52.95	53.15
3920	NASDAQ	RRGB	Mon, Feb 12, 2018	53.30	54.20	52.25	53.90
3919	NASDAQ	RRGB	Fri, Feb 9, 2018	52.40	53.45	51.15	53.20
3918	NASDAQ	RRGB	Thu, Feb 8, 2018	53.85	54.10	51.90	52.20
3917	NASDAQ	RRGB	Wed, Feb 7, 2018	53.05	54.30	52.30	53.85
3916	NASDAQ	RRGB	Tue, Feb 6, 2018	51.65	53.35	51.65	53.00
3915	NASDAQ	RRGB	Mon, Feb 5, 2018	52.50	54.40	52.25	52.55
3914	NASDAQ	RRGB	Fri, Feb 2, 2018	52.00	52.80	51.40	52.60
3913	NASDAQ	RRGB	Thu, Feb 1, 2018	52.50	52.90	51.55	52.05
3912	NASDAQ	RRGB	Wed, Jan 31, 2018	52.65	53.10	52.20	52.65
3911	NASDAQ	RRGB	Tue, Jan 30, 2018	53.45	53.45	52.25	52.40
3910	NASDAQ	RRGB	Mon, Jan 29, 2018	53.45	53.85	52.70	53.40
3909	NASDAQ	RRGB	Fri, Jan 26, 2018	53.55	53.55	52.35	53.20
3908	NASDAQ	RRGB	Thu, Jan 25, 2018	52.55	53.70	51.95	53.45
3907	NASDAQ	RRGB	Wed, Jan 24, 2018	53.10	53.40	52.00	52.45
3906	NASDAQ	RRGB	Tue, Jan 23, 2018	52.60	53.50	52.35	52.75
3905	NASDAQ	RRGB	Mon, Jan 22, 2018	52.85	53.60	52.15	52.85
3904	NASDAQ	RRGB	Fri, Jan 19, 2018	52.80	53.95	52.30	52.75
3903	NASDAQ	RRGB	Thu, Jan 18, 2018	53.30	53.55	52.40	52.50
3902	NASDAQ	RRGB	Wed, Jan 17, 2018	53.80	54.05	52.95	53.30
3901	NASDAQ	RRGB	Tue, Jan 16, 2018	55.95	56.50	52.90	53.45
3900	NASDAQ	RRGB	Fri, Jan 12, 2018	55.20	55.85	55.10	55.75
3899	NASDAQ	RRGB	Thu, Jan 11, 2018	54.70	55.50	54.55	55.25
3898	NASDAQ	RRGB	Wed, Jan 10, 2018	53.50	54.95	52.95	54.60
3897	NASDAQ	RRGB	Tue, Jan 9, 2018	53.90	54.40	53.10	53.70
3896	NASDAQ	RRGB	Mon, Jan 8, 2018	53.95	54.35	51.80	54.05
3895	NASDAQ	RRGB	Fri, Jan 5, 2018	55.55	55.55	53.83	54.05
3894	NASDAQ	RRGB	Thu, Jan 4, 2018	56.40	57.00	54.40	55.05
3893	NASDAQ	RRGB	Wed, Jan 3, 2018	54.50	56.60	54.50	56.10
3892	NASDAQ	RRGB	Tue, Jan 2, 2018	56.80	57.35	54.50	54.60
3891	NASDAQ	RRGB	Fri, Dec 29, 2017	56.15	57.20	56.05	56.40
3890	NASDAQ	RRGB	Thu, Dec 28, 2017	54.75	56.30	54.75	56.10
3889	NASDAQ	RRGB	Wed, Dec 27, 2017	54.10	54.90	53.90	54.50
3888	NASDAQ	RRGB	Tue, Dec 26, 2017	55.10	55.40	54.10	54.10
3887	NASDAQ	RRGB	Fri, Dec 22, 2017	55.20	55.60	53.90	55.05
3886	NASDAQ	RRGB	Thu, Dec 21, 2017	53.80	54.08	53.05	53.10
3885	NASDAQ	RRGB	Wed, Dec 20, 2017	53.50	54.10	53.45	53.50
3884	NASDAQ	RRGB	Tue, Dec 19, 2017	53.15	54.50	52.65	53.40
3883	NASDAQ	RRGB	Mon, Dec 18, 2017	53.40	54.00	53.00	53.10
3882	NASDAQ	RRGB	Fri, Dec 15, 2017	53.55	54.30	53.00	53.20
3881	NASDAQ	RRGB	Thu, Dec 14, 2017	54.05	54.05	53.20	53.60
3880	NASDAQ	RRGB	Wed, Dec 13, 2017	52.90	54.20	52.90	53.85
3879	NASDAQ	RRGB	Tue, Dec 12, 2017	53.20	53.60	52.75	53.10
3878	NASDAQ	RRGB	Mon, Dec 11, 2017	52.50	53.35	52.10	53.05
3877	NASDAQ	RRGB	Fri, Dec 8, 2017	51.50	52.85	51.05	52.55
3876	NASDAQ	RRGB	Thu, Dec 7, 2017	50.45	52.00	50.25	51.55
3875	NASDAQ	RRGB	Wed, Dec 6, 2017	50.00	51.45	49.80	50.60
3874	NASDAQ	RRGB	Tue, Dec 5, 2017	50.80	50.90	49.80	49.95
3873	NASDAQ	RRGB	Mon, Dec 4, 2017	49.30	50.78	49.20	50.55
3872	NASDAQ	RRGB	Fri, Dec 1, 2017	51.35	51.35	48.25	48.95
3871	NASDAQ	RRGB	Thu, Nov 30, 2017	51.00	52.68	49.40	52.40
3870	NASDAQ	RRGB	Wed, Nov 29, 2017	50.00	51.30	49.50	50.95
3869	NASDAQ	RRGB	Tue, Nov 28, 2017	49.20	49.93	48.70	49.55
3868	NASDAQ	RRGB	Mon, Nov 27, 2017	50.00	50.15	48.55	49.00
3867	NASDAQ	RRGB	Fri, Nov 24, 2017	50.15	50.35	49.55	50.00
3866	NASDAQ	RRGB	Wed, Nov 22, 2017	50.30	50.75	49.70	50.25
3865	NASDAQ	RRGB	Tue, Nov 21, 2017	50.10	50.55	49.63	50.50
3864	NASDAQ	RRGB	Mon, Nov 20, 2017	50.45	50.70	49.25	50.10
3863	NASDAQ	RRGB	Fri, Nov 17, 2017	49.05	50.80	48.55	50.60
3862	NASDAQ	RRGB	Thu, Nov 16, 2017	48.65	49.50	48.40	48.95
3861	NASDAQ	RRGB	Wed, Nov 15, 2017	49.25	49.30	48.18	48.55
3860	NASDAQ	RRGB	Tue, Nov 14, 2017	48.80	50.15	48.40	49.55
3859	NASDAQ	RRGB	Mon, Nov 13, 2017	46.80	47.85	46.60	47.55
3858	NASDAQ	RRGB	Fri, Nov 10, 2017	46.95	48.70	46.90	46.95
3857	NASDAQ	RRGB	Thu, Nov 9, 2017	46.95	47.28	46.15	46.95
3856	NASDAQ	RRGB	Wed, Nov 8, 2017	47.60	48.90	47.30	47.45
3855	NASDAQ	RRGB	Tue, Nov 7, 2017	53.00	53.50	45.70	47.70
3854	NASDAQ	RRGB	Mon, Nov 6, 2017	66.85	67.75	65.75	67.05
3853	NASDAQ	RRGB	Fri, Nov 3, 2017	67.10	68.00	66.68	66.95
3852	NASDAQ	RRGB	Thu, Nov 2, 2017	67.85	69.20	66.35	67.00
3851	NASDAQ	RRGB	Wed, Nov 1, 2017	68.35	68.70	66.75	67.80
3850	NASDAQ	RRGB	Tue, Oct 31, 2017	69.55	70.10	68.30	68.40
3849	NASDAQ	RRGB	Mon, Oct 30, 2017	69.65	69.80	68.30	69.70
3848	NASDAQ	RRGB	Fri, Oct 27, 2017	67.30	69.75	66.90	69.65
3847	NASDAQ	RRGB	Thu, Oct 26, 2017	65.65	66.85	65.65	66.60
3846	NASDAQ	RRGB	Wed, Oct 25, 2017	67.15	67.15	64.95	65.05
3845	NASDAQ	RRGB	Tue, Oct 24, 2017	66.85	67.80	66.75	67.40
3844	NASDAQ	RRGB	Mon, Oct 23, 2017	66.50	67.65	65.72	66.35
3843	NASDAQ	RRGB	Fri, Oct 20, 2017	68.00	68.66	66.25	66.50
3842	NASDAQ	RRGB	Thu, Oct 19, 2017	66.95	67.95	65.90	67.60
3841	NASDAQ	RRGB	Wed, Oct 18, 2017	66.45	67.15	66.05	66.95
3840	NASDAQ	RRGB	Tue, Oct 17, 2017	64.05	66.75	63.95	66.10
3839	NASDAQ	RRGB	Mon, Oct 16, 2017	63.80	64.60	63.50	64.00
3838	NASDAQ	RRGB	Fri, Oct 13, 2017	64.45	64.93	63.85	64.05
3837	NASDAQ	RRGB	Thu, Oct 12, 2017	64.40	65.10	62.70	64.55
3836	NASDAQ	RRGB	Wed, Oct 11, 2017	65.40	66.50	64.40	64.60
3835	NASDAQ	RRGB	Tue, Oct 10, 2017	65.65	66.05	65.20	65.65
3834	NASDAQ	RRGB	Mon, Oct 9, 2017	66.55	66.80	65.10	65.40
3833	NASDAQ	RRGB	Fri, Oct 6, 2017	65.85	67.00	63.86	66.25
3832	NASDAQ	RRGB	Thu, Oct 5, 2017	65.25	66.05	64.85	66.05
3831	NASDAQ	RRGB	Wed, Oct 4, 2017	65.55	65.75	64.15	65.05
3830	NASDAQ	RRGB	Tue, Oct 3, 2017	67.00	67.80	65.20	65.70
3829	NASDAQ	RRGB	Mon, Oct 2, 2017	66.75	67.85	66.00	67.35
3828	NASDAQ	RRGB	Fri, Sep 29, 2017	66.05	67.15	65.35	67.00
3827	NASDAQ	RRGB	Thu, Sep 28, 2017	65.00	67.20	65.00	66.30
3826	NASDAQ	RRGB	Wed, Sep 27, 2017	62.70	65.45	62.60	65.25
3825	NASDAQ	RRGB	Tue, Sep 26, 2017	62.70	63.85	61.30	62.55
3824	NASDAQ	RRGB	Mon, Sep 25, 2017	61.95	63.15	61.85	63.00
3823	NASDAQ	RRGB	Fri, Sep 22, 2017	62.05	63.05	62.05	62.30
3822	NASDAQ	RRGB	Thu, Sep 21, 2017	62.65	63.15	61.60	62.25
3821	NASDAQ	RRGB	Wed, Sep 20, 2017	61.90	63.40	61.10	62.90
3820	NASDAQ	RRGB	Tue, Sep 19, 2017	61.85	62.20	60.83	61.75
3819	NASDAQ	RRGB	Mon, Sep 18, 2017	63.00	63.30	60.50	61.60
3818	NASDAQ	RRGB	Fri, Sep 15, 2017	60.20	63.38	59.52	63.10
3817	NASDAQ	RRGB	Thu, Sep 14, 2017	60.05	61.00	59.75	60.40
3816	NASDAQ	RRGB	Wed, Sep 13, 2017	59.80	62.60	59.00	60.30
3815	NASDAQ	RRGB	Tue, Sep 12, 2017	58.35	60.00	57.45	59.50
3814	NASDAQ	RRGB	Mon, Sep 11, 2017	58.70	60.80	57.70	57.85
3813	NASDAQ	RRGB	Fri, Sep 8, 2017	57.15	59.10	56.70	58.25
3812	NASDAQ	RRGB	Thu, Sep 7, 2017	56.55	57.55	55.50	57.10
3811	NASDAQ	RRGB	Wed, Sep 6, 2017	56.75	57.35	56.05	56.55
3810	NASDAQ	RRGB	Tue, Sep 5, 2017	57.50	57.85	56.20	56.85
3809	NASDAQ	RRGB	Fri, Sep 1, 2017	56.95	57.80	56.75	57.70
3808	NASDAQ	RRGB	Thu, Aug 31, 2017	57.50	57.70	56.60	57.00
3807	NASDAQ	RRGB	Wed, Aug 30, 2017	57.45	58.10	56.95	57.65
3806	NASDAQ	RRGB	Tue, Aug 29, 2017	57.80	58.10	56.90	57.35
3805	NASDAQ	RRGB	Mon, Aug 28, 2017	58.65	58.80	57.75	58.10
3804	NASDAQ	RRGB	Fri, Aug 25, 2017	58.45	59.45	58.10	58.55
3803	NASDAQ	RRGB	Thu, Aug 24, 2017	58.30	59.40	58.20	58.45
3802	NASDAQ	RRGB	Wed, Aug 23, 2017	58.35	59.15	58.00	58.25
3801	NASDAQ	RRGB	Tue, Aug 22, 2017	58.50	59.65	57.95	58.90
3800	NASDAQ	RRGB	Mon, Aug 21, 2017	59.35	59.35	58.35	58.50
3799	NASDAQ	RRGB	Fri, Aug 18, 2017	59.05	59.65	58.60	59.30
3798	NASDAQ	RRGB	Thu, Aug 17, 2017	59.40	60.55	59.05	59.40
3797	NASDAQ	RRGB	Wed, Aug 16, 2017	59.10	60.55	59.05	59.40
3796	NASDAQ	RRGB	Tue, Aug 15, 2017	59.40	59.40	58.05	58.50
3795	NASDAQ	RRGB	Mon, Aug 14, 2017	60.90	60.95	58.75	59.30
3794	NASDAQ	RRGB	Fri, Aug 11, 2017	59.30	60.88	58.95	60.60
3793	NASDAQ	RRGB	Thu, Aug 10, 2017	58.20	59.80	57.40	59.05
3792	NASDAQ	RRGB	Wed, Aug 9, 2017	59.80	63.00	58.00	58.60
3791	NASDAQ	RRGB	Tue, Aug 8, 2017	57.20	57.68	53.25	53.75
3790	NASDAQ	RRGB	Mon, Aug 7, 2017	55.95	57.21	55.35	56.85
3789	NASDAQ	RRGB	Fri, Aug 4, 2017	56.25	56.65	55.45	55.80
3788	NASDAQ	RRGB	Thu, Aug 3, 2017	57.05	57.40	55.15	56.15
3787	NASDAQ	RRGB	Wed, Aug 2, 2017	57.80	58.55	57.05	57.15
3786	NASDAQ	RRGB	Tue, Aug 1, 2017	59.80	59.80	57.75	57.80
3785	NASDAQ	RRGB	Mon, Jul 31, 2017	59.50	60.35	58.10	59.80
3784	NASDAQ	RRGB	Fri, Jul 28, 2017	60.10	60.45	58.30	59.25
3783	NASDAQ	RRGB	Thu, Jul 27, 2017	63.05	63.05	60.00	60.45
3782	NASDAQ	RRGB	Wed, Jul 26, 2017	64.50	64.50	62.30	63.15
3781	NASDAQ	RRGB	Tue, Jul 25, 2017	64.40	65.60	64.15	64.55
3780	NASDAQ	RRGB	Mon, Jul 24, 2017	63.65	64.50	63.02	64.05
3779	NASDAQ	RRGB	Fri, Jul 21, 2017	64.60	65.05	63.45	63.75
3778	NASDAQ	RRGB	Thu, Jul 20, 2017	64.20	65.05	64.00	64.50
3777	NASDAQ	RRGB	Wed, Jul 19, 2017	64.70	65.45	63.83	64.20
3776	NASDAQ	RRGB	Tue, Jul 18, 2017	64.35	65.05	63.28	64.90
3775	NASDAQ	RRGB	Mon, Jul 17, 2017	63.50	66.05	63.08	64.53
3774	NASDAQ	RRGB	Fri, Jul 14, 2017	64.05	64.85	63.30	63.45
3773	NASDAQ	RRGB	Thu, Jul 13, 2017	64.20	64.45	62.65	64.20
3772	NASDAQ	RRGB	Wed, Jul 12, 2017	64.40	64.85	64.00	64.25
3771	NASDAQ	RRGB	Tue, Jul 11, 2017	63.65	64.85	63.60	64.35
3770	NASDAQ	RRGB	Mon, Jul 10, 2017	64.10	64.91	63.45	63.50
3769	NASDAQ	RRGB	Fri, Jul 7, 2017	64.10	65.00	63.80	64.35
3768	NASDAQ	RRGB	Thu, Jul 6, 2017	64.15	64.65	63.32	64.10
3767	NASDAQ	RRGB	Wed, Jul 5, 2017	64.90	65.10	63.40	64.55
3766	NASDAQ	RRGB	Mon, Jul 3, 2017	65.15	65.60	64.55	65.00
3765	NASDAQ	RRGB	Fri, Jun 30, 2017	67.20	67.55	65.15	65.25
3764	NASDAQ	RRGB	Thu, Jun 29, 2017	66.95	67.90	66.60	67.25
3763	NASDAQ	RRGB	Wed, Jun 28, 2017	67.50	68.05	66.80	66.90
3762	NASDAQ	RRGB	Tue, Jun 27, 2017	67.20	68.20	66.84	67.30
3761	NASDAQ	RRGB	Mon, Jun 26, 2017	66.40	68.85	66.30	67.00
3760	NASDAQ	RRGB	Fri, Jun 23, 2017	66.35	66.70	65.80	66.30
3759	NASDAQ	RRGB	Thu, Jun 22, 2017	64.70	67.10	64.70	66.25
3758	NASDAQ	RRGB	Wed, Jun 21, 2017	64.25	67.10	63.85	65.10
3757	NASDAQ	RRGB	Tue, Jun 20, 2017	65.10	65.50	63.85	63.90
3756	NASDAQ	RRGB	Mon, Jun 19, 2017	64.50	65.33	63.65	65.05
3755	NASDAQ	RRGB	Fri, Jun 16, 2017	63.80	64.45	63.26	64.35
3754	NASDAQ	RRGB	Thu, Jun 15, 2017	65.60	65.60	63.90	64.25
3753	NASDAQ	RRGB	Wed, Jun 14, 2017	65.65	66.80	65.40	66.00
3752	NASDAQ	RRGB	Tue, Jun 13, 2017	65.20	66.00	64.55	65.70
3751	NASDAQ	RRGB	Mon, Jun 12, 2017	66.70	67.00	65.35	65.40
3750	NASDAQ	RRGB	Fri, Jun 9, 2017	67.60	68.15	66.55	66.70
3749	NASDAQ	RRGB	Thu, Jun 8, 2017	67.40	68.30	66.80	67.65
3748	NASDAQ	RRGB	Wed, Jun 7, 2017	67.25	67.40	66.05	67.30
3747	NASDAQ	RRGB	Tue, Jun 6, 2017	68.80	69.15	66.50	67.00
3746	NASDAQ	RRGB	Mon, Jun 5, 2017	70.50	70.50	68.95	69.20
3745	NASDAQ	RRGB	Fri, Jun 2, 2017	71.75	72.70	70.40	70.55
3744	NASDAQ	RRGB	Thu, Jun 1, 2017	72.00	72.30	71.05	71.75
3743	NASDAQ	RRGB	Wed, May 31, 2017	71.80	72.35	71.20	72.08
3742	NASDAQ	RRGB	Tue, May 30, 2017	70.70	72.35	70.70	71.95
3741	NASDAQ	RRGB	Fri, May 26, 2017	73.40	73.75	70.65	70.75
3740	NASDAQ	RRGB	Thu, May 25, 2017	72.45	72.45	71.85	72.00
3739	NASDAQ	RRGB	Wed, May 24, 2017	71.35	72.45	70.00	72.25
3738	NASDAQ	RRGB	Tue, May 23, 2017	72.50	72.50	70.60	71.35
3737	NASDAQ	RRGB	Mon, May 22, 2017	73.00	73.60	71.50	72.50
3736	NASDAQ	RRGB	Fri, May 19, 2017	71.20	74.11	70.60	72.95
3735	NASDAQ	RRGB	Thu, May 18, 2017	71.65	72.60	69.85	71.10
3734	NASDAQ	RRGB	Wed, May 17, 2017	67.70	72.10	66.00	71.40
3733	NASDAQ	RRGB	Tue, May 16, 2017	59.55	59.60	57.60	58.00
3732	NASDAQ	RRGB	Mon, May 15, 2017	57.75	59.65	57.75	59.25
3731	NASDAQ	RRGB	Fri, May 12, 2017	58.40	58.70	57.15	57.65
3730	NASDAQ	RRGB	Thu, May 11, 2017	58.60	60.05	57.00	58.65
3729	NASDAQ	RRGB	Wed, May 10, 2017	57.45	58.80	57.45	58.60
3728	NASDAQ	RRGB	Tue, May 9, 2017	57.95	58.20	57.55	57.85
3727	NASDAQ	RRGB	Mon, May 8, 2017	59.35	59.60	57.65	57.95
3726	NASDAQ	RRGB	Fri, May 5, 2017	60.15	60.15	58.90	59.35
3725	NASDAQ	RRGB	Thu, May 4, 2017	60.50	60.90	59.70	59.95
3724	NASDAQ	RRGB	Wed, May 3, 2017	60.15	60.55	59.80	60.45
3723	NASDAQ	RRGB	Tue, May 2, 2017	59.90	60.35	58.95	60.25
3722	NASDAQ	RRGB	Mon, May 1, 2017	58.80	60.30	58.38	59.65
3721	NASDAQ	RRGB	Fri, Apr 28, 2017	59.95	60.45	58.25	58.75
3720	NASDAQ	RRGB	Thu, Apr 27, 2017	60.45	60.45	59.50	59.75
3719	NASDAQ	RRGB	Wed, Apr 26, 2017	59.50	60.65	59.50	60.20
3718	NASDAQ	RRGB	Tue, Apr 25, 2017	60.00	60.35	59.25	59.45
3717	NASDAQ	RRGB	Mon, Apr 24, 2017	60.10	60.30	59.00	59.50
3716	NASDAQ	RRGB	Fri, Apr 21, 2017	59.75	60.10	59.10	59.25
3715	NASDAQ	RRGB	Thu, Apr 20, 2017	58.20	60.45	57.90	59.55
3714	NASDAQ	RRGB	Wed, Apr 19, 2017	57.85	58.25	57.35	57.80
3713	NASDAQ	RRGB	Tue, Apr 18, 2017	57.85	58.05	57.20	57.55
3712	NASDAQ	RRGB	Mon, Apr 17, 2017	58.90	58.95	57.85	57.90
3711	NASDAQ	RRGB	Thu, Apr 13, 2017	58.75	59.10	58.03	58.85
3710	NASDAQ	RRGB	Wed, Apr 12, 2017	57.45	59.30	57.10	58.75
3709	NASDAQ	RRGB	Tue, Apr 11, 2017	57.15	57.65	56.60	57.50
3708	NASDAQ	RRGB	Mon, Apr 10, 2017	57.15	57.70	56.10	57.20
3707	NASDAQ	RRGB	Fri, Apr 7, 2017	57.40	58.25	57.10	57.20
3706	NASDAQ	RRGB	Thu, Apr 6, 2017	56.95	57.75	56.80	57.50
3705	NASDAQ	RRGB	Wed, Apr 5, 2017	55.85	58.45	54.45	56.95
3704	NASDAQ	RRGB	Tue, Apr 4, 2017	56.95	56.95	55.50	55.85
3703	NASDAQ	RRGB	Mon, Apr 3, 2017	58.70	58.70	56.75	56.95
3702	NASDAQ	RRGB	Fri, Mar 31, 2017	57.40	58.68	57.20	58.45
3701	NASDAQ	RRGB	Thu, Mar 30, 2017	57.05	57.60	56.90	57.55
3700	NASDAQ	RRGB	Wed, Mar 29, 2017	57.10	58.30	56.50	57.05
3699	NASDAQ	RRGB	Tue, Mar 28, 2017	55.05	57.50	54.45	57.15
3698	NASDAQ	RRGB	Mon, Mar 27, 2017	54.00	55.10	53.90	54.95
3697	NASDAQ	RRGB	Fri, Mar 24, 2017	53.95	55.25	53.95	54.60
3696	NASDAQ	RRGB	Thu, Mar 23, 2017	53.75	54.39	52.90	54.00
3695	NASDAQ	RRGB	Wed, Mar 22, 2017	50.35	53.75	50.35	53.70
3694	NASDAQ	RRGB	Tue, Mar 21, 2017	51.90	52.10	51.00	51.00
3693	NASDAQ	RRGB	Mon, Mar 20, 2017	53.35	53.35	51.65	51.65
3692	NASDAQ	RRGB	Fri, Mar 17, 2017	52.95	53.90	52.80	53.25
3691	NASDAQ	RRGB	Thu, Mar 16, 2017	53.00	53.40	52.60	53.00
3690	NASDAQ	RRGB	Wed, Mar 15, 2017	52.95	54.15	52.75	52.85
3689	NASDAQ	RRGB	Tue, Mar 14, 2017	52.95	53.45	52.50	53.00
3688	NASDAQ	RRGB	Mon, Mar 13, 2017	53.80	54.00	52.85	53.20
3687	NASDAQ	RRGB	Fri, Mar 10, 2017	51.80	53.90	51.60	53.55
3686	NASDAQ	RRGB	Thu, Mar 9, 2017	51.30	51.85	50.55	51.60
3685	NASDAQ	RRGB	Wed, Mar 8, 2017	49.40	51.55	49.30	51.15
3684	NASDAQ	RRGB	Tue, Mar 7, 2017	48.45	49.55	48.18	49.40
3683	NASDAQ	RRGB	Mon, Mar 6, 2017	47.90	48.50	46.98	48.35
3682	NASDAQ	RRGB	Fri, Mar 3, 2017	48.30	49.70	47.30	48.05
3681	NASDAQ	RRGB	Thu, Mar 2, 2017	47.30	48.35	47.00	48.30
3680	NASDAQ	RRGB	Wed, Mar 1, 2017	46.45	47.50	45.35	47.25
3679	NASDAQ	RRGB	Tue, Feb 28, 2017	47.25	47.25	45.55	45.65
3678	NASDAQ	RRGB	Mon, Feb 27, 2017	47.10	47.45	45.65	47.35
3677	NASDAQ	RRGB	Fri, Feb 24, 2017	48.05	48.39	45.75	47.00
3676	NASDAQ	RRGB	Thu, Feb 23, 2017	49.95	49.95	48.05	48.35
3675	NASDAQ	RRGB	Wed, Feb 22, 2017	50.50	51.60	49.05	49.90
3674	NASDAQ	RRGB	Tue, Feb 21, 2017	47.85	48.40	47.30	47.50
3673	NASDAQ	RRGB	Fri, Feb 17, 2017	47.75	48.40	47.00	47.80
3672	NASDAQ	RRGB	Thu, Feb 16, 2017	47.65	48.35	47.00	47.75
3671	NASDAQ	RRGB	Wed, Feb 15, 2017	48.15	48.15	47.50	47.75
3670	NASDAQ	RRGB	Tue, Feb 14, 2017	48.10	48.65	47.15	48.10
3669	NASDAQ	RRGB	Mon, Feb 13, 2017	49.70	50.15	47.90	48.25
3668	NASDAQ	RRGB	Fri, Feb 10, 2017	48.80	49.55	48.48	49.40
3667	NASDAQ	RRGB	Thu, Feb 9, 2017	47.50	49.06	47.50	48.55
3666	NASDAQ	RRGB	Wed, Feb 8, 2017	45.45	47.85	45.34	47.55
3665	NASDAQ	RRGB	Tue, Feb 7, 2017	46.55	46.70	45.20	45.35
3664	NASDAQ	RRGB	Mon, Feb 6, 2017	46.55	47.00	46.15	46.55
3663	NASDAQ	RRGB	Fri, Feb 3, 2017	46.40	47.45	46.10	46.70
3662	NASDAQ	RRGB	Thu, Feb 2, 2017	46.00	47.00	45.70	46.05
3661	NASDAQ	RRGB	Wed, Feb 1, 2017	47.85	48.90	45.60	46.15
3660	NASDAQ	RRGB	Tue, Jan 31, 2017	46.85	47.60	46.50	47.55
3659	NASDAQ	RRGB	Mon, Jan 30, 2017	46.55	47.15	46.20	46.95
3658	NASDAQ	RRGB	Fri, Jan 27, 2017	47.65	47.65	46.63	46.75
3657	NASDAQ	RRGB	Thu, Jan 26, 2017	48.25	49.15	47.55	47.70
3656	NASDAQ	RRGB	Wed, Jan 25, 2017	49.45	50.15	47.95	48.30
3655	NASDAQ	RRGB	Tue, Jan 24, 2017	50.20	50.70	49.20	49.55
3654	NASDAQ	RRGB	Mon, Jan 23, 2017	50.35	50.50	49.80	50.00
3653	NASDAQ	RRGB	Fri, Jan 20, 2017	49.75	50.95	49.15	50.65
3652	NASDAQ	RRGB	Thu, Jan 19, 2017	50.30	50.50	49.40	49.70
3651	NASDAQ	RRGB	Wed, Jan 18, 2017	50.85	50.85	49.65	50.45
3650	NASDAQ	RRGB	Tue, Jan 17, 2017	51.30	51.60	50.15	50.55
3649	NASDAQ	RRGB	Fri, Jan 13, 2017	51.90	52.00	50.60	51.50
3648	NASDAQ	RRGB	Thu, Jan 12, 2017	50.50	51.95	49.65	51.80
3647	NASDAQ	RRGB	Wed, Jan 11, 2017	49.30	51.35	48.75	51.25
3646	NASDAQ	RRGB	Tue, Jan 10, 2017	47.10	49.50	46.55	49.45
3645	NASDAQ	RRGB	Mon, Jan 9, 2017	48.85	48.85	46.90	46.90
3644	NASDAQ	RRGB	Fri, Jan 6, 2017	52.50	52.50	48.85	48.85
3643	NASDAQ	RRGB	Thu, Jan 5, 2017	53.90	54.25	52.20	52.30
3642	NASDAQ	RRGB	Wed, Jan 4, 2017	54.95	55.35	53.80	54.05
3641	NASDAQ	RRGB	Tue, Jan 3, 2017	57.00	57.00	54.40	54.55
3640	NASDAQ	RRGB	Fri, Dec 30, 2016	56.70	56.70	55.30	56.40
3639	NASDAQ	RRGB	Thu, Dec 29, 2016	56.45	57.20	55.45	56.55
3638	NASDAQ	RRGB	Wed, Dec 28, 2016	56.60	56.70	55.65	56.35
3637	NASDAQ	RRGB	Tue, Dec 27, 2016	56.35	57.15	56.25	56.35
3636	NASDAQ	RRGB	Fri, Dec 23, 2016	56.35	56.65	56.05	56.45
3635	NASDAQ	RRGB	Thu, Dec 22, 2016	56.00	57.15	55.40	56.30
3634	NASDAQ	RRGB	Wed, Dec 21, 2016	56.10	57.00	55.50	55.85
3633	NASDAQ	RRGB	Tue, Dec 20, 2016	57.85	58.65	55.75	56.15
3632	NASDAQ	RRGB	Mon, Dec 19, 2016	58.40	58.55	57.20	57.40
3631	NASDAQ	RRGB	Fri, Dec 16, 2016	56.05	58.50	55.85	56.05
3630	NASDAQ	RRGB	Thu, Dec 15, 2016	54.50	56.20	53.90	56.10
3629	NASDAQ	RRGB	Wed, Dec 14, 2016	53.45	55.55	53.45	54.40
3628	NASDAQ	RRGB	Tue, Dec 13, 2016	53.90	53.90	51.30	51.35
3627	NASDAQ	RRGB	Mon, Dec 12, 2016	54.00	54.15	52.97	53.80
3626	NASDAQ	RRGB	Fri, Dec 9, 2016	53.65	54.40	53.10	54.20
3625	NASDAQ	RRGB	Thu, Dec 8, 2016	52.75	54.70	52.25	53.40
3624	NASDAQ	RRGB	Wed, Dec 7, 2016	52.00	53.35	51.95	52.60
3623	NASDAQ	RRGB	Tue, Dec 6, 2016	52.15	52.15	51.05	51.70
3622	NASDAQ	RRGB	Mon, Dec 5, 2016	51.50	52.40	51.20	51.95
3621	NASDAQ	RRGB	Fri, Dec 2, 2016	52.10	52.15	51.20	51.35
3620	NASDAQ	RRGB	Thu, Dec 1, 2016	51.35	52.80	51.35	52.15
3619	NASDAQ	RRGB	Wed, Nov 30, 2016	52.00	52.35	51.30	51.45
3618	NASDAQ	RRGB	Tue, Nov 29, 2016	52.75	54.10	51.90	52.00
3617	NASDAQ	RRGB	Mon, Nov 28, 2016	53.75	53.90	52.35	52.65
3616	NASDAQ	RRGB	Fri, Nov 25, 2016	53.85	54.20	53.50	54.00
3615	NASDAQ	RRGB	Wed, Nov 23, 2016	53.85	54.25	53.70	53.85
3614	NASDAQ	RRGB	Tue, Nov 22, 2016	54.20	54.80	53.85	53.85
3613	NASDAQ	RRGB	Mon, Nov 21, 2016	52.30	54.05	52.20	53.90
3612	NASDAQ	RRGB	Fri, Nov 18, 2016	52.90	52.90	52.10	52.35
3611	NASDAQ	RRGB	Thu, Nov 17, 2016	53.15	53.50	52.85	53.00
3610	NASDAQ	RRGB	Wed, Nov 16, 2016	53.60	54.20	52.90	53.15
3609	NASDAQ	RRGB	Tue, Nov 15, 2016	53.75	53.85	52.35	53.55
3608	NASDAQ	RRGB	Mon, Nov 14, 2016	53.20	55.35	53.05	53.85
3607	NASDAQ	RRGB	Fri, Nov 11, 2016	52.80	54.10	52.58	52.90
3606	NASDAQ	RRGB	Thu, Nov 10, 2016	51.85	53.25	51.55	52.70
3605	NASDAQ	RRGB	Wed, Nov 9, 2016	48.30	51.45	47.10	51.25
3604	NASDAQ	RRGB	Tue, Nov 8, 2016	48.55	49.70	48.10	49.00
3603	NASDAQ	RRGB	Mon, Nov 7, 2016	48.20	48.75	47.90	48.60
3602	NASDAQ	RRGB	Fri, Nov 4, 2016	47.85	48.19	45.70	47.30
3601	NASDAQ	RRGB	Thu, Nov 3, 2016	47.75	48.80	46.65	47.75
3600	NASDAQ	RRGB	Wed, Nov 2, 2016	45.20	45.82	44.75	45.35
3599	NASDAQ	RRGB	Tue, Nov 1, 2016	46.15	46.55	44.85	45.20
3598	NASDAQ	RRGB	Mon, Oct 31, 2016	45.75	46.20	45.30	46.00
3597	NASDAQ	RRGB	Fri, Oct 28, 2016	45.60	46.10	45.40	45.85
3596	NASDAQ	RRGB	Thu, Oct 27, 2016	45.55	46.80	45.50	45.60
3595	NASDAQ	RRGB	Wed, Oct 26, 2016	45.75	46.35	45.29	45.50
3594	NASDAQ	RRGB	Tue, Oct 25, 2016	45.85	46.40	45.25	45.80
3593	NASDAQ	RRGB	Mon, Oct 24, 2016	45.55	46.85	45.50	46.25
3592	NASDAQ	RRGB	Fri, Oct 21, 2016	40.90	46.30	40.85	45.60
3591	NASDAQ	RRGB	Thu, Oct 20, 2016	43.20	43.75	42.24	43.25
3590	NASDAQ	RRGB	Wed, Oct 19, 2016	42.65	43.65	42.65	43.35
3589	NASDAQ	RRGB	Tue, Oct 18, 2016	42.75	42.90	42.45	42.65
3588	NASDAQ	RRGB	Mon, Oct 17, 2016	41.90	43.00	41.55	42.60
3587	NASDAQ	RRGB	Fri, Oct 14, 2016	42.50	42.80	41.60	42.15
3586	NASDAQ	RRGB	Thu, Oct 13, 2016	43.25	43.50	42.35	42.50
3585	NASDAQ	RRGB	Wed, Oct 12, 2016	43.50	43.80	43.40	43.60
3584	NASDAQ	RRGB	Tue, Oct 11, 2016	44.30	44.35	43.25	43.60
3583	NASDAQ	RRGB	Mon, Oct 10, 2016	43.80	44.50	43.80	44.25
3582	NASDAQ	RRGB	Fri, Oct 7, 2016	43.73	43.92	43.03	43.41
3581	NASDAQ	RRGB	Thu, Oct 6, 2016	43.74	44.17	43.18	43.84
3580	NASDAQ	RRGB	Wed, Oct 5, 2016	44.12	44.70	42.95	43.99
3579	NASDAQ	RRGB	Tue, Oct 4, 2016	45.71	45.94	44.18	44.22
3578	NASDAQ	RRGB	Mon, Oct 3, 2016	44.69	45.54	44.49	45.52
3577	NASDAQ	RRGB	Fri, Sep 30, 2016	44.32	45.22	44.08	44.94
3576	NASDAQ	RRGB	Thu, Sep 29, 2016	45.13	45.13	44.14	44.26
3575	NASDAQ	RRGB	Wed, Sep 28, 2016	45.16	45.41	44.77	45.02
3574	NASDAQ	RRGB	Tue, Sep 27, 2016	45.99	45.99	45.00	45.36
3573	NASDAQ	RRGB	Mon, Sep 26, 2016	47.01	47.09	45.74	45.81
3572	NASDAQ	RRGB	Fri, Sep 23, 2016	45.63	47.68	45.63	47.40
3571	NASDAQ	RRGB	Thu, Sep 22, 2016	45.63	46.30	45.63	45.81
3570	NASDAQ	RRGB	Wed, Sep 21, 2016	45.92	46.31	44.50	45.45
3569	NASDAQ	RRGB	Tue, Sep 20, 2016	46.67	46.71	45.53	45.77
3568	NASDAQ	RRGB	Mon, Sep 19, 2016	46.58	47.17	45.50	45.90
3567	NASDAQ	RRGB	Fri, Sep 16, 2016	46.23	46.83	46.02	46.46
3566	NASDAQ	RRGB	Thu, Sep 15, 2016	46.63	47.04	46.23	46.27
3565	NASDAQ	RRGB	Wed, Sep 14, 2016	47.20	47.43	46.10	46.72
3564	NASDAQ	RRGB	Tue, Sep 13, 2016	46.61	47.45	46.04	46.95
3563	NASDAQ	RRGB	Mon, Sep 12, 2016	48.64	49.15	48.18	48.83
3562	NASDAQ	RRGB	Fri, Sep 9, 2016	49.40	49.49	48.82	49.01
3561	NASDAQ	RRGB	Thu, Sep 8, 2016	50.42	50.48	49.46	49.53
3560	NASDAQ	RRGB	Wed, Sep 7, 2016	49.76	50.60	49.57	50.39
3559	NASDAQ	RRGB	Tue, Sep 6, 2016	51.01	51.01	49.50	49.74
3558	NASDAQ	RRGB	Fri, Sep 2, 2016	50.55	50.94	49.91	50.77
3557	NASDAQ	RRGB	Thu, Sep 1, 2016	50.50	50.50	49.41	50.14
3556	NASDAQ	RRGB	Wed, Aug 31, 2016	50.70	50.70	49.94	50.26
3555	NASDAQ	RRGB	Tue, Aug 30, 2016	51.16	51.29	50.43	50.53
3554	NASDAQ	RRGB	Mon, Aug 29, 2016	50.84	51.29	50.60	50.99
3553	NASDAQ	RRGB	Fri, Aug 26, 2016	51.62	51.78	50.56	50.59
3552	NASDAQ	RRGB	Thu, Aug 25, 2016	51.44	51.70	51.10	51.57
3551	NASDAQ	RRGB	Wed, Aug 24, 2016	50.74	51.99	50.74	51.50
3550	NASDAQ	RRGB	Tue, Aug 23, 2016	50.76	51.29	50.22	50.79
3549	NASDAQ	RRGB	Mon, Aug 22, 2016	49.98	51.21	49.98	50.66
3548	NASDAQ	RRGB	Fri, Aug 19, 2016	49.77	50.65	49.58	49.92
3547	NASDAQ	RRGB	Thu, Aug 18, 2016	50.75	50.93	49.68	50.09
3546	NASDAQ	RRGB	Wed, Aug 17, 2016	51.54	51.71	50.61	50.75
3545	NASDAQ	RRGB	Tue, Aug 16, 2016	51.76	52.30	51.49	51.70
3544	NASDAQ	RRGB	Mon, Aug 15, 2016	51.79	52.61	51.13	51.98
3543	NASDAQ	RRGB	Fri, Aug 12, 2016	51.79	52.49	51.23	52.07
3542	NASDAQ	RRGB	Thu, Aug 11, 2016	51.79	53.59	51.79	52.26
3541	NASDAQ	RRGB	Wed, Aug 10, 2016	51.60	52.68	51.44	51.45
3540	NASDAQ	RRGB	Tue, Aug 9, 2016	45.00	54.87	45.00	52.02
3539	NASDAQ	RRGB	Mon, Aug 8, 2016	47.71	49.50	47.60	48.50
3538	NASDAQ	RRGB	Fri, Aug 5, 2016	45.84	47.51	45.84	47.33
3537	NASDAQ	RRGB	Thu, Aug 4, 2016	46.14	46.50	45.04	45.43
3536	NASDAQ	RRGB	Wed, Aug 3, 2016	46.28	46.75	45.79	46.18
3535	NASDAQ	RRGB	Tue, Aug 2, 2016	48.59	48.59	46.19	46.36
3534	NASDAQ	RRGB	Mon, Aug 1, 2016	48.55	49.30	47.88	48.95
3533	NASDAQ	RRGB	Fri, Jul 29, 2016	48.21	48.58	47.09	48.36
3532	NASDAQ	RRGB	Thu, Jul 28, 2016	47.50	48.02	47.09	48.00
3531	NASDAQ	RRGB	Wed, Jul 27, 2016	48.04	48.10	46.95	47.57
3530	NASDAQ	RRGB	Tue, Jul 26, 2016	48.94	49.01	46.84	48.13
3529	NASDAQ	RRGB	Mon, Jul 25, 2016	50.00	51.15	49.82	50.78
3528	NASDAQ	RRGB	Fri, Jul 22, 2016	48.83	50.00	48.83	49.72
3527	NASDAQ	RRGB	Thu, Jul 21, 2016	49.24	49.58	48.40	48.94
3526	NASDAQ	RRGB	Wed, Jul 20, 2016	49.39	49.84	48.60	49.38
3525	NASDAQ	RRGB	Tue, Jul 19, 2016	48.94	49.42	48.67	48.98
3524	NASDAQ	RRGB	Mon, Jul 18, 2016	48.73	49.67	48.64	48.81
3523	NASDAQ	RRGB	Fri, Jul 15, 2016	49.73	50.22	48.61	48.63
3522	NASDAQ	RRGB	Thu, Jul 14, 2016	50.30	50.63	49.42	49.75
3521	NASDAQ	RRGB	Wed, Jul 13, 2016	50.45	50.60	49.52	49.90
3520	NASDAQ	RRGB	Tue, Jul 12, 2016	49.80	50.49	49.43	50.33
3519	NASDAQ	RRGB	Mon, Jul 11, 2016	48.68	49.68	48.44	49.63
3518	NASDAQ	RRGB	Fri, Jul 8, 2016	47.91	48.83	47.91	48.64
3517	NASDAQ	RRGB	Thu, Jul 7, 2016	47.77	49.18	47.49	47.72
3516	NASDAQ	RRGB	Wed, Jul 6, 2016	47.40	47.94	46.97	47.89
3515	NASDAQ	RRGB	Tue, Jul 5, 2016	48.41	49.23	47.51	47.55
3514	NASDAQ	RRGB	Fri, Jul 1, 2016	47.61	49.28	47.41	48.39
3513	NASDAQ	RRGB	Thu, Jun 30, 2016	49.04	49.92	46.70	47.43
3512	NASDAQ	RRGB	Wed, Jun 29, 2016	51.06	51.06	49.26	49.33
3511	NASDAQ	RRGB	Tue, Jun 28, 2016	50.76	51.46	50.22	50.57
3510	NASDAQ	RRGB	Mon, Jun 27, 2016	52.24	53.19	49.83	50.17
3509	NASDAQ	RRGB	Fri, Jun 24, 2016	51.62	53.17	51.62	52.84
3508	NASDAQ	RRGB	Thu, Jun 23, 2016	52.72	53.74	52.72	53.63
3507	NASDAQ	RRGB	Wed, Jun 22, 2016	52.42	53.09	51.94	52.17
3506	NASDAQ	RRGB	Tue, Jun 21, 2016	52.49	52.61	51.35	52.09
3505	NASDAQ	RRGB	Mon, Jun 20, 2016	52.52	53.34	52.27	52.32
3504	NASDAQ	RRGB	Fri, Jun 17, 2016	50.91	52.54	50.08	52.07
3503	NASDAQ	RRGB	Thu, Jun 16, 2016	52.31	52.36	51.00	51.13
3502	NASDAQ	RRGB	Wed, Jun 15, 2016	53.22	54.00	52.55	52.66
3501	NASDAQ	RRGB	Tue, Jun 14, 2016	53.47	54.13	53.04	53.82
3500	NASDAQ	RRGB	Mon, Jun 13, 2016	53.58	54.31	52.86	53.52
3499	NASDAQ	RRGB	Fri, Jun 10, 2016	53.83	54.11	52.58	53.85
3498	NASDAQ	RRGB	Thu, Jun 9, 2016	54.42	54.96	53.54	54.10
3497	NASDAQ	RRGB	Wed, Jun 8, 2016	54.00	54.64	53.69	54.38
3496	NASDAQ	RRGB	Tue, Jun 7, 2016	54.42	54.65	53.86	53.97
3495	NASDAQ	RRGB	Mon, Jun 6, 2016	53.72	54.95	53.61	54.57
3494	NASDAQ	RRGB	Fri, Jun 3, 2016	53.43	54.00	52.92	53.75
3493	NASDAQ	RRGB	Thu, Jun 2, 2016	52.67	54.00	52.43	53.76
3492	NASDAQ	RRGB	Wed, Jun 1, 2016	51.02	53.24	51.02	52.78
3491	NASDAQ	RRGB	Tue, May 31, 2016	51.89	52.15	50.37	50.71
3490	NASDAQ	RRGB	Fri, May 27, 2016	51.20	52.45	51.20	51.58
3489	NASDAQ	RRGB	Thu, May 26, 2016	50.75	51.47	50.42	51.19
3488	NASDAQ	RRGB	Wed, May 25, 2016	49.73	50.79	49.14	50.62
3487	NASDAQ	RRGB	Tue, May 24, 2016	48.75	49.94	48.57	49.73
3486	NASDAQ	RRGB	Mon, May 23, 2016	48.56	49.28	47.72	47.75
3485	NASDAQ	RRGB	Fri, May 20, 2016	47.85	48.72	46.82	48.39
3484	NASDAQ	RRGB	Thu, May 19, 2016	47.72	48.25	47.21	47.82
3483	NASDAQ	RRGB	Wed, May 18, 2016	50.16	50.75	47.65	48.19
3482	NASDAQ	RRGB	Tue, May 17, 2016	56.00	57.12	50.01	50.74
3481	NASDAQ	RRGB	Mon, May 16, 2016	61.71	63.21	61.03	61.99
3480	NASDAQ	RRGB	Fri, May 13, 2016	62.70	63.33	61.22	61.43
3479	NASDAQ	RRGB	Thu, May 12, 2016	62.74	64.46	61.52	62.68
3478	NASDAQ	RRGB	Wed, May 11, 2016	64.78	66.06	62.06	62.43
3477	NASDAQ	RRGB	Tue, May 10, 2016	65.66	66.26	64.50	65.07
3476	NASDAQ	RRGB	Mon, May 9, 2016	63.52	66.96	63.45	65.74
3475	NASDAQ	RRGB	Fri, May 6, 2016	63.56	64.03	62.06	63.21
3474	NASDAQ	RRGB	Thu, May 5, 2016	65.29	65.83	63.21	63.56
3473	NASDAQ	RRGB	Wed, May 4, 2016	64.85	65.95	63.99	65.32
3472	NASDAQ	RRGB	Tue, May 3, 2016	66.59	66.84	64.73	65.23
3471	NASDAQ	RRGB	Mon, May 2, 2016	65.23	67.05	64.55	66.64
3470	NASDAQ	RRGB	Fri, Apr 29, 2016	63.65	65.29	63.21	64.86
3469	NASDAQ	RRGB	Thu, Apr 28, 2016	64.01	64.49	63.52	64.00
3468	NASDAQ	RRGB	Wed, Apr 27, 2016	65.50	65.50	62.77	64.06
3467	NASDAQ	RRGB	Tue, Apr 26, 2016	65.21	66.06	64.16	65.84
3466	NASDAQ	RRGB	Mon, Apr 25, 2016	64.83	65.75	64.57	65.10
3465	NASDAQ	RRGB	Fri, Apr 22, 2016	64.42	65.01	64.30	64.95
3464	NASDAQ	RRGB	Thu, Apr 21, 2016	64.22	64.85	64.02	64.61
3463	NASDAQ	RRGB	Wed, Apr 20, 2016	63.66	64.71	63.44	64.51
3462	NASDAQ	RRGB	Tue, Apr 19, 2016	63.96	64.92	63.32	63.84
3461	NASDAQ	RRGB	Mon, Apr 18, 2016	62.17	63.69	61.44	63.64
3460	NASDAQ	RRGB	Fri, Apr 15, 2016	62.50	63.06	61.94	62.13
3459	NASDAQ	RRGB	Thu, Apr 14, 2016	63.69	63.76	62.50	62.67
3458	NASDAQ	RRGB	Wed, Apr 13, 2016	62.55	63.94	61.19	63.64
3457	NASDAQ	RRGB	Tue, Apr 12, 2016	64.02	64.81	61.38	62.33
3456	NASDAQ	RRGB	Mon, Apr 11, 2016	63.38	65.14	63.38	63.88
3455	NASDAQ	RRGB	Fri, Apr 8, 2016	63.58	64.38	62.80	62.92
3454	NASDAQ	RRGB	Thu, Apr 7, 2016	64.13	64.57	63.14	63.64
3453	NASDAQ	RRGB	Wed, Apr 6, 2016	63.33	64.57	63.15	64.33
3452	NASDAQ	RRGB	Tue, Apr 5, 2016	63.96	63.96	63.96	63.47
3451	NASDAQ	RRGB	Mon, Apr 4, 2016	63.16	64.26	62.68	63.96
3450	NASDAQ	RRGB	Fri, Apr 1, 2016	64.25	64.67	63.17	63.17
3449	NASDAQ	RRGB	Thu, Mar 31, 2016	64.09	64.67	62.73	64.23
3448	NASDAQ	RRGB	Wed, Mar 30, 2016	63.88	64.63	62.21	64.23
3447	NASDAQ	RRGB	Tue, Mar 29, 2016	59.69	63.94	59.69	59.77
3446	NASDAQ	RRGB	Mon, Mar 28, 2016	59.50	60.92	59.30	59.77
3445	NASDAQ	RRGB	Thu, Mar 24, 2016	59.63	59.63	59.63	59.21
3444	NASDAQ	RRGB	Wed, Mar 23, 2016	61.83	61.83	59.56	59.63
3443	NASDAQ	RRGB	Tue, Mar 22, 2016	62.26	63.76	60.51	61.83
3442	NASDAQ	RRGB	Mon, Mar 21, 2016	63.92	64.39	62.78	62.93
3441	NASDAQ	RRGB	Fri, Mar 18, 2016	64.59	65.33	64.15	64.31
3440	NASDAQ	RRGB	Thu, Mar 17, 2016	63.02	64.85	62.24	64.17
3439	NASDAQ	RRGB	Wed, Mar 16, 2016	63.58	64.20	62.21	63.33
3438	NASDAQ	RRGB	Tue, Mar 15, 2016	66.63	66.63	66.63	64.03
3437	NASDAQ	RRGB	Mon, Mar 14, 2016	67.23	67.23	65.69	66.63
3436	NASDAQ	RRGB	Fri, Mar 11, 2016	66.54	67.38	65.56	67.19
3435	NASDAQ	RRGB	Thu, Mar 10, 2016	67.72	67.81	66.03	67.29
3434	NASDAQ	RRGB	Wed, Mar 9, 2016	66.72	66.72	66.72	67.29
3433	NASDAQ	RRGB	Tue, Mar 8, 2016	67.56	68.00	66.57	68.07
3432	NASDAQ	RRGB	Mon, Mar 7, 2016	68.55	68.63	67.48	68.07
3431	NASDAQ	RRGB	Fri, Mar 4, 2016	67.99	67.99	67.99	68.86
3430	NASDAQ	RRGB	Thu, Mar 3, 2016	66.95	66.95	66.95	67.99
3429	NASDAQ	RRGB	Wed, Mar 2, 2016	66.04	66.95	65.56	66.15
3428	NASDAQ	RRGB	Tue, Mar 1, 2016	65.10	65.10	65.10	66.15
3427	NASDAQ	RRGB	Mon, Feb 29, 2016	63.88	65.94	63.88	65.10
3426	NASDAQ	RRGB	Fri, Feb 26, 2016	64.01	64.01	64.01	64.13
3425	NASDAQ	RRGB	Thu, Feb 25, 2016	63.32	64.69	62.35	64.01
3424	NASDAQ	RRGB	Wed, Feb 24, 2016	62.75	63.51	62.29	62.96
3423	NASDAQ	RRGB	Tue, Feb 23, 2016	63.29	64.15	62.64	63.38
3422	NASDAQ	RRGB	Mon, Feb 22, 2016	63.48	64.85	62.57	63.12
3421	NASDAQ	RRGB	Fri, Feb 19, 2016	62.73	63.96	62.33	62.60
3420	NASDAQ	RRGB	Thu, Feb 18, 2016	63.73	63.95	61.73	62.82
3419	NASDAQ	RRGB	Wed, Feb 17, 2016	63.43	65.27	63.43	63.82
3418	NASDAQ	RRGB	Tue, Feb 16, 2016	63.33	64.25	61.88	62.97
3417	NASDAQ	RRGB	Fri, Feb 12, 2016	65.94	65.94	60.80	62.94
3416	NASDAQ	RRGB	Thu, Feb 11, 2016	57.44	59.18	56.21	58.77
3415	NASDAQ	RRGB	Wed, Feb 10, 2016	60.05	60.50	57.92	58.05
3414	NASDAQ	RRGB	Tue, Feb 9, 2016	59.18	60.46	58.24	59.51
3413	NASDAQ	RRGB	Mon, Feb 8, 2016	58.86	60.27	57.69	59.28
3412	NASDAQ	RRGB	Fri, Feb 5, 2016	60.74	62.21	58.65	59.12
3411	NASDAQ	RRGB	Thu, Feb 4, 2016	60.66	61.47	59.80	60.74
3410	NASDAQ	RRGB	Wed, Feb 3, 2016	62.16	62.16	59.52	60.66
3409	NASDAQ	RRGB	Tue, Feb 2, 2016	61.67	63.28	61.11	62.04
3408	NASDAQ	RRGB	Mon, Feb 1, 2016	61.52	64.90	60.82	61.98
3407	NASDAQ	RRGB	Fri, Jan 29, 2016	60.06	61.79	59.75	61.74
3406	NASDAQ	RRGB	Thu, Jan 28, 2016	60.93	61.07	59.59	60.10
3405	NASDAQ	RRGB	Wed, Jan 27, 2016	61.78	62.02	60.22	60.50
3404	NASDAQ	RRGB	Tue, Jan 26, 2016	61.25	62.26	61.18	61.84
3403	NASDAQ	RRGB	Mon, Jan 25, 2016	62.00	62.33	61.04	61.21
3402	NASDAQ	RRGB	Fri, Jan 22, 2016	62.81	64.11	60.79	61.89
3401	NASDAQ	RRGB	Thu, Jan 21, 2016	60.17	63.33	59.76	62.21
3400	NASDAQ	RRGB	Wed, Jan 20, 2016	58.10	60.81	56.87	59.93
3399	NASDAQ	RRGB	Tue, Jan 19, 2016	59.78	60.39	57.55	58.89
3398	NASDAQ	RRGB	Fri, Jan 15, 2016	56.60	59.32	56.25	59.10
3397	NASDAQ	RRGB	Thu, Jan 14, 2016	58.12	58.33	55.79	57.97
3396	NASDAQ	RRGB	Wed, Jan 13, 2016	60.95	60.95	57.94	58.00
3395	NASDAQ	RRGB	Tue, Jan 12, 2016	59.81	60.87	58.43	60.56
3394	NASDAQ	RRGB	Mon, Jan 11, 2016	58.73	60.45	58.12	59.46
3393	NASDAQ	RRGB	Fri, Jan 8, 2016	56.77	58.47	56.77	58.29
3392	NASDAQ	RRGB	Thu, Jan 7, 2016	58.41	58.97	56.50	56.62
3391	NASDAQ	RRGB	Wed, Jan 6, 2016	58.40	59.95	58.40	59.30
3390	NASDAQ	RRGB	Tue, Jan 5, 2016	59.80	61.21	58.58	58.92
3389	NASDAQ	RRGB	Mon, Jan 4, 2016	60.88	61.39	59.64	59.94
3388	NASDAQ	RRGB	Thu, Dec 31, 2015	61.12	62.51	60.67	61.74
3387	NASDAQ	RRGB	Wed, Dec 30, 2015	62.10	64.50	61.05	61.47
3386	NASDAQ	RRGB	Tue, Dec 29, 2015	61.97	62.82	60.95	62.01
3385	NASDAQ	RRGB	Mon, Dec 28, 2015	61.66	61.99	60.16	61.70
3384	NASDAQ	RRGB	Thu, Dec 24, 2015	61.81	62.43	61.01	61.84
3383	NASDAQ	RRGB	Wed, Dec 23, 2015	62.63	63.02	61.86	62.07
3382	NASDAQ	RRGB	Tue, Dec 22, 2015	62.08	65.39	60.72	62.48
3381	NASDAQ	RRGB	Mon, Dec 21, 2015	61.91	62.38	60.07	62.04
3380	NASDAQ	RRGB	Fri, Dec 18, 2015	61.36	62.28	60.18	61.44
3379	NASDAQ	RRGB	Thu, Dec 17, 2015	63.44	63.85	60.87	61.71
3378	NASDAQ	RRGB	Wed, Dec 16, 2015	64.40	64.89	62.82	63.22
3377	NASDAQ	RRGB	Tue, Dec 15, 2015	62.35	64.10	62.14	63.97
3376	NASDAQ	RRGB	Mon, Dec 14, 2015	61.27	62.35	61.21	62.05
3375	NASDAQ	RRGB	Fri, Dec 11, 2015	62.50	62.81	60.83	61.34
3374	NASDAQ	RRGB	Thu, Dec 10, 2015	63.44	63.79	61.76	63.27
3373	NASDAQ	RRGB	Wed, Dec 9, 2015	67.27	67.77	63.13	63.55
3372	NASDAQ	RRGB	Tue, Dec 8, 2015	67.35	68.77	66.47	67.29
3371	NASDAQ	RRGB	Mon, Dec 7, 2015	67.84	68.32	66.94	68.13
3370	NASDAQ	RRGB	Fri, Dec 4, 2015	66.66	67.98	66.66	67.76
3369	NASDAQ	RRGB	Thu, Dec 3, 2015	67.97	69.32	66.02	66.45
3368	NASDAQ	RRGB	Wed, Dec 2, 2015	66.00	68.91	65.89	67.88
3367	NASDAQ	RRGB	Tue, Dec 1, 2015	67.73	68.02	65.60	65.72
3366	NASDAQ	RRGB	Mon, Nov 30, 2015	68.73	69.15	67.42	67.48
3365	NASDAQ	RRGB	Fri, Nov 27, 2015	68.87	69.25	68.17	68.66
3364	NASDAQ	RRGB	Wed, Nov 25, 2015	67.29	69.35	66.92	68.81
3363	NASDAQ	RRGB	Tue, Nov 24, 2015	65.99	67.19	64.69	67.02
3362	NASDAQ	RRGB	Mon, Nov 23, 2015	66.56	66.94	65.90	66.41
3361	NASDAQ	RRGB	Fri, Nov 20, 2015	65.68	67.19	65.54	66.32
3360	NASDAQ	RRGB	Thu, Nov 19, 2015	66.00	66.03	63.00	65.74
3359	NASDAQ	RRGB	Wed, Nov 18, 2015	66.62	66.81	64.52	66.21
3358	NASDAQ	RRGB	Tue, Nov 17, 2015	67.70	67.70	65.83	66.45
3357	NASDAQ	RRGB	Mon, Nov 16, 2015	67.31	68.22	66.92	67.77
3356	NASDAQ	RRGB	Fri, Nov 13, 2015	67.98	68.29	66.89	67.51
3355	NASDAQ	RRGB	Thu, Nov 12, 2015	68.49	69.14	67.52	68.31
3354	NASDAQ	RRGB	Wed, Nov 11, 2015	66.64	68.75	66.40	68.67
3353	NASDAQ	RRGB	Tue, Nov 10, 2015	66.08	67.18	65.52	66.64
3352	NASDAQ	RRGB	Mon, Nov 9, 2015	67.29	68.27	65.42	66.20
3351	NASDAQ	RRGB	Fri, Nov 6, 2015	66.52	67.84	65.55	67.30
3350	NASDAQ	RRGB	Thu, Nov 5, 2015	66.72	66.97	65.33	66.39
3349	NASDAQ	RRGB	Wed, Nov 4, 2015	71.00	71.56	66.13	66.68
3348	NASDAQ	RRGB	Tue, Nov 3, 2015	74.30	74.99	69.05	71.03
3347	NASDAQ	RRGB	Mon, Nov 2, 2015	74.72	78.68	74.72	77.44
3346	NASDAQ	RRGB	Fri, Oct 30, 2015	76.83	77.32	74.28	74.89
3345	NASDAQ	RRGB	Thu, Oct 29, 2015	81.65	81.75	75.84	77.15
3344	NASDAQ	RRGB	Wed, Oct 28, 2015	79.92	82.66	79.64	82.63
3343	NASDAQ	RRGB	Tue, Oct 27, 2015	80.90	81.49	79.18	79.95
3342	NASDAQ	RRGB	Mon, Oct 26, 2015	78.82	81.73	78.82	81.19
3341	NASDAQ	RRGB	Fri, Oct 23, 2015	78.18	79.76	77.45	79.06
3340	NASDAQ	RRGB	Thu, Oct 22, 2015	77.43	78.70	76.35	77.15
3339	NASDAQ	RRGB	Wed, Oct 21, 2015	80.16	80.16	76.64	77.10
3338	NASDAQ	RRGB	Tue, Oct 20, 2015	80.80	81.56	79.91	80.16
3337	NASDAQ	RRGB	Mon, Oct 19, 2015	78.89	81.77	78.89	81.11
3336	NASDAQ	RRGB	Fri, Oct 16, 2015	78.06	79.20	77.32	78.90
3335	NASDAQ	RRGB	Thu, Oct 15, 2015	76.60	77.99	75.55	77.83
3334	NASDAQ	RRGB	Wed, Oct 14, 2015	79.03	79.07	75.83	76.23
3333	NASDAQ	RRGB	Tue, Oct 13, 2015	80.14	80.59	78.28	79.14
3332	NASDAQ	RRGB	Mon, Oct 12, 2015	79.62	80.98	79.00	80.06
3331	NASDAQ	RRGB	Fri, Oct 9, 2015	79.96	80.85	78.85	79.28
3330	NASDAQ	RRGB	Thu, Oct 8, 2015	79.07	80.34	78.24	79.96
3329	NASDAQ	RRGB	Wed, Oct 7, 2015	79.04	79.46	77.44	79.38
3328	NASDAQ	RRGB	Tue, Oct 6, 2015	78.54	79.61	78.03	79.09
3327	NASDAQ	RRGB	Mon, Oct 5, 2015	77.61	79.07	76.81	78.69
3326	NASDAQ	RRGB	Fri, Oct 2, 2015	75.90	77.35	74.71	77.18
3325	NASDAQ	RRGB	Thu, Oct 1, 2015	76.35	78.80	76.01	76.54
3324	NASDAQ	RRGB	Wed, Sep 30, 2015	75.31	76.79	74.64	75.74
3323	NASDAQ	RRGB	Tue, Sep 29, 2015	74.83	75.71	73.35	74.54
3322	NASDAQ	RRGB	Mon, Sep 28, 2015	77.23	77.95	73.96	74.89
3321	NASDAQ	RRGB	Fri, Sep 25, 2015	78.56	79.43	77.35	77.51
3320	NASDAQ	RRGB	Thu, Sep 24, 2015	77.88	78.61	76.52	78.11
3319	NASDAQ	RRGB	Wed, Sep 23, 2015	78.18	79.40	77.55	78.12
3318	NASDAQ	RRGB	Tue, Sep 22, 2015	78.02	79.10	77.19	78.07
3317	NASDAQ	RRGB	Mon, Sep 21, 2015	78.68	79.95	77.90	78.71
3316	NASDAQ	RRGB	Fri, Sep 18, 2015	79.83	80.31	77.76	78.21
3315	NASDAQ	RRGB	Thu, Sep 17, 2015	79.63	81.95	79.25	80.68
3314	NASDAQ	RRGB	Wed, Sep 16, 2015	78.96	80.45	78.96	79.89
3313	NASDAQ	RRGB	Tue, Sep 15, 2015	81.63	81.63	78.80	79.24
3312	NASDAQ	RRGB	Mon, Sep 14, 2015	81.96	82.16	80.93	81.45
3311	NASDAQ	RRGB	Fri, Sep 11, 2015	79.49	81.86	78.72	81.78
3310	NASDAQ	RRGB	Thu, Sep 10, 2015	79.40	80.33	78.67	78.82
3309	NASDAQ	RRGB	Wed, Sep 9, 2015	81.98	82.27	79.35	79.55
3308	NASDAQ	RRGB	Tue, Sep 8, 2015	79.87	80.94	78.81	80.64
3307	NASDAQ	RRGB	Fri, Sep 4, 2015	77.81	80.05	77.14	78.73
3306	NASDAQ	RRGB	Thu, Sep 3, 2015	80.33	80.67	77.92	78.96
3305	NASDAQ	RRGB	Wed, Sep 2, 2015	78.73	80.37	77.35	80.28
3304	NASDAQ	RRGB	Tue, Sep 1, 2015	77.36	79.41	77.36	78.73
3303	NASDAQ	RRGB	Mon, Aug 31, 2015	80.52	82.29	78.66	78.79
3302	NASDAQ	RRGB	Fri, Aug 28, 2015	80.12	81.31	79.35	81.10
3301	NASDAQ	RRGB	Thu, Aug 27, 2015	79.41	80.94	78.25	80.34
3300	NASDAQ	RRGB	Wed, Aug 26, 2015	80.16	80.16	77.23	79.06
3299	NASDAQ	RRGB	Tue, Aug 25, 2015	80.38	81.86	78.62	78.95
3298	NASDAQ	RRGB	Mon, Aug 24, 2015	76.27	80.29	74.37	79.16
3297	NASDAQ	RRGB	Fri, Aug 21, 2015	79.39	80.64	78.52	80.15
3296	NASDAQ	RRGB	Thu, Aug 20, 2015	82.00	82.75	80.37	80.62
3295	NASDAQ	RRGB	Wed, Aug 19, 2015	82.98	84.00	81.56	83.11
3294	NASDAQ	RRGB	Tue, Aug 18, 2015	83.41	83.90	82.43	83.02
3293	NASDAQ	RRGB	Mon, Aug 17, 2015	83.38	83.82	82.64	83.15
3292	NASDAQ	RRGB	Fri, Aug 14, 2015	83.47	84.36	82.68	83.74
3291	NASDAQ	RRGB	Thu, Aug 13, 2015	82.47	84.57	80.04	83.88
3290	NASDAQ	RRGB	Wed, Aug 12, 2015	79.18	82.49	79.11	82.37
3289	NASDAQ	RRGB	Tue, Aug 11, 2015	82.98	82.99	76.83	80.15
3288	NASDAQ	RRGB	Mon, Aug 10, 2015	89.58	90.53	86.34	88.31
3287	NASDAQ	RRGB	Fri, Aug 7, 2015	88.24	89.14	87.51	88.94
3286	NASDAQ	RRGB	Thu, Aug 6, 2015	92.50	92.83	87.43	88.79
3285	NASDAQ	RRGB	Wed, Aug 5, 2015	93.68	95.00	91.76	92.90
3284	NASDAQ	RRGB	Tue, Aug 4, 2015	91.86	94.50	91.23	92.28
3283	NASDAQ	RRGB	Mon, Aug 3, 2015	91.84	93.43	91.14	91.99
3282	NASDAQ	RRGB	Fri, Jul 31, 2015	91.01	92.11	90.28	91.65
3281	NASDAQ	RRGB	Thu, Jul 30, 2015	91.40	91.62	89.01	90.66
3280	NASDAQ	RRGB	Wed, Jul 29, 2015	88.83	92.38	87.89	91.95
3279	NASDAQ	RRGB	Tue, Jul 28, 2015	88.52	89.07	86.09	87.91
3278	NASDAQ	RRGB	Mon, Jul 27, 2015	87.50	89.90	86.00	87.90
3277	NASDAQ	RRGB	Fri, Jul 24, 2015	89.82	90.49	87.61	88.01
3276	NASDAQ	RRGB	Thu, Jul 23, 2015	92.44	92.44	89.12	89.58
3275	NASDAQ	RRGB	Wed, Jul 22, 2015	90.58	92.62	90.35	92.01
3274	NASDAQ	RRGB	Tue, Jul 21, 2015	90.23	90.55	88.93	90.24
3273	NASDAQ	RRGB	Mon, Jul 20, 2015	89.70	91.09	89.66	90.20
3272	NASDAQ	RRGB	Fri, Jul 17, 2015	91.21	91.21	88.97	89.66
3271	NASDAQ	RRGB	Thu, Jul 16, 2015	90.88	91.45	90.09	91.08
3270	NASDAQ	RRGB	Wed, Jul 15, 2015	91.42	91.59	90.50	90.75
3269	NASDAQ	RRGB	Tue, Jul 14, 2015	91.63	92.77	90.71	91.66
3268	NASDAQ	RRGB	Mon, Jul 13, 2015	92.31	92.50	91.21	91.35
3267	NASDAQ	RRGB	Fri, Jul 10, 2015	90.66	92.78	90.06	91.52
3266	NASDAQ	RRGB	Thu, Jul 9, 2015	88.85	91.11	87.90	89.76
3265	NASDAQ	RRGB	Wed, Jul 8, 2015	88.16	89.47	87.00	88.13
3264	NASDAQ	RRGB	Tue, Jul 7, 2015	86.38	88.76	85.74	88.70
3263	NASDAQ	RRGB	Mon, Jul 6, 2015	83.97	86.28	83.88	85.99
3262	NASDAQ	RRGB	Thu, Jul 2, 2015	86.09	86.44	85.11	85.19
3261	NASDAQ	RRGB	Wed, Jul 1, 2015	86.37	87.00	85.41	86.29
3260	NASDAQ	RRGB	Tue, Jun 30, 2015	85.28	86.04	84.10	85.82
3259	NASDAQ	RRGB	Mon, Jun 29, 2015	85.55	85.98	84.03	84.40
3258	NASDAQ	RRGB	Fri, Jun 26, 2015	85.72	87.40	85.03	86.54
3257	NASDAQ	RRGB	Thu, Jun 25, 2015	85.91	86.20	84.24	84.60
3256	NASDAQ	RRGB	Wed, Jun 24, 2015	86.00	86.68	84.82	85.26
3255	NASDAQ	RRGB	Tue, Jun 23, 2015	87.51	87.83	86.00	86.27
3254	NASDAQ	RRGB	Mon, Jun 22, 2015	87.69	88.20	87.20	87.36
3253	NASDAQ	RRGB	Fri, Jun 19, 2015	87.80	88.37	87.28	87.57
3252	NASDAQ	RRGB	Thu, Jun 18, 2015	87.47	88.61	86.99	87.60
3251	NASDAQ	RRGB	Wed, Jun 17, 2015	87.62	88.00	86.44	86.84
3250	NASDAQ	RRGB	Tue, Jun 16, 2015	87.46	89.12	86.39	87.22
3249	NASDAQ	RRGB	Mon, Jun 15, 2015	87.04	89.70	86.18	88.13
3248	NASDAQ	RRGB	Fri, Jun 12, 2015	87.65	89.09	87.37	87.79
3247	NASDAQ	RRGB	Thu, Jun 11, 2015	87.64	88.97	87.28	87.69
3246	NASDAQ	RRGB	Wed, Jun 10, 2015	86.18	87.90	85.35	87.36
3245	NASDAQ	RRGB	Tue, Jun 9, 2015	85.01	86.19	84.30	85.38
3244	NASDAQ	RRGB	Mon, Jun 8, 2015	84.81	86.71	84.71	85.36
3243	NASDAQ	RRGB	Fri, Jun 5, 2015	83.78	84.79	82.71	84.61
3242	NASDAQ	RRGB	Thu, Jun 4, 2015	84.31	85.03	83.31	83.74
3241	NASDAQ	RRGB	Wed, Jun 3, 2015	83.74	85.35	83.26	84.35
3240	NASDAQ	RRGB	Tue, Jun 2, 2015	82.86	85.02	82.80	83.40
3239	NASDAQ	RRGB	Mon, Jun 1, 2015	83.54	84.20	82.67	83.18
3238	NASDAQ	RRGB	Fri, May 29, 2015	83.68	83.99	82.08	83.39
3237	NASDAQ	RRGB	Thu, May 28, 2015	83.21	84.65	83.15	83.60
3236	NASDAQ	RRGB	Wed, May 27, 2015	85.24	85.71	82.71	83.50
3235	NASDAQ	RRGB	Tue, May 26, 2015	85.55	85.72	83.65	84.81
3234	NASDAQ	RRGB	Fri, May 22, 2015	85.48	87.57	84.31	85.88
3233	NASDAQ	RRGB	Thu, May 21, 2015	87.00	87.00	85.11	85.37
3232	NASDAQ	RRGB	Wed, May 20, 2015	83.77	88.08	82.93	87.04
3231	NASDAQ	RRGB	Tue, May 19, 2015	80.03	84.77	79.46	84.14
3230	NASDAQ	RRGB	Mon, May 18, 2015	72.40	74.33	70.90	72.95
3229	NASDAQ	RRGB	Fri, May 15, 2015	74.39	74.63	72.14	72.86
3228	NASDAQ	RRGB	Thu, May 14, 2015	75.12	75.55	73.80	74.30
3227	NASDAQ	RRGB	Wed, May 13, 2015	74.84	76.49	74.24	74.71
3226	NASDAQ	RRGB	Tue, May 12, 2015	74.28	74.82	72.43	74.63
3225	NASDAQ	RRGB	Mon, May 11, 2015	73.63	75.04	73.39	74.32
3224	NASDAQ	RRGB	Fri, May 8, 2015	74.99	75.56	72.80	73.65
3223	NASDAQ	RRGB	Thu, May 7, 2015	71.81	74.81	71.81	73.99
3222	NASDAQ	RRGB	Wed, May 6, 2015	73.09	73.96	71.44	71.70
3221	NASDAQ	RRGB	Tue, May 5, 2015	74.31	74.99	72.81	73.16
3220	NASDAQ	RRGB	Mon, May 4, 2015	75.76	77.10	74.32	74.49
3219	NASDAQ	RRGB	Fri, May 1, 2015	75.56	76.23	74.33	75.47
3218	NASDAQ	RRGB	Thu, Apr 30, 2015	77.50	77.85	74.83	75.09
3217	NASDAQ	RRGB	Wed, Apr 29, 2015	81.91	81.96	77.34	77.88
3216	NASDAQ	RRGB	Tue, Apr 28, 2015	82.29	83.42	81.01	82.72
3215	NASDAQ	RRGB	Mon, Apr 27, 2015	83.31	84.83	81.75	82.19
3214	NASDAQ	RRGB	Fri, Apr 24, 2015	81.99	84.54	81.93	83.32
3213	NASDAQ	RRGB	Thu, Apr 23, 2015	81.02	82.03	80.18	81.91
3212	NASDAQ	RRGB	Wed, Apr 22, 2015	82.78	82.78	80.91	80.99
3211	NASDAQ	RRGB	Tue, Apr 21, 2015	83.00	83.95	82.51	83.01
3210	NASDAQ	RRGB	Mon, Apr 20, 2015	81.11	83.54	80.60	82.94
3209	NASDAQ	RRGB	Fri, Apr 17, 2015	80.58	81.10	79.48	80.55
3208	NASDAQ	RRGB	Thu, Apr 16, 2015	82.96	84.10	80.70	81.25
3207	NASDAQ	RRGB	Wed, Apr 15, 2015	84.23	84.31	81.96	82.88
3206	NASDAQ	RRGB	Tue, Apr 14, 2015	85.27	85.27	83.83	84.14
3205	NASDAQ	RRGB	Mon, Apr 13, 2015	84.85	86.22	84.38	85.08
3204	NASDAQ	RRGB	Fri, Apr 10, 2015	84.02	85.38	83.70	84.89
3203	NASDAQ	RRGB	Thu, Apr 9, 2015	84.41	85.70	83.27	83.42
3202	NASDAQ	RRGB	Wed, Apr 8, 2015	83.16	84.92	82.52	84.75
3201	NASDAQ	RRGB	Tue, Apr 7, 2015	85.14	86.44	83.13	83.24
3200	NASDAQ	RRGB	Mon, Apr 6, 2015	85.46	86.72	84.47	84.93
3199	NASDAQ	RRGB	Thu, Apr 2, 2015	85.01	86.68	84.69	85.85
3198	NASDAQ	RRGB	Wed, Apr 1, 2015	86.84	87.07	85.11	85.42
3197	NASDAQ	RRGB	Tue, Mar 31, 2015	86.46	87.95	85.94	87.00
3196	NASDAQ	RRGB	Mon, Mar 30, 2015	86.80	87.98	86.08	87.12
3195	NASDAQ	RRGB	Fri, Mar 27, 2015	84.80	86.99	83.77	86.56
3194	NASDAQ	RRGB	Thu, Mar 26, 2015	84.09	85.03	82.78	83.75
3193	NASDAQ	RRGB	Wed, Mar 25, 2015	88.50	89.30	83.63	84.57
3192	NASDAQ	RRGB	Tue, Mar 24, 2015	86.22	89.46	85.31	89.25
3191	NASDAQ	RRGB	Mon, Mar 23, 2015	83.92	86.69	82.97	85.99
3190	NASDAQ	RRGB	Fri, Mar 20, 2015	85.34	85.34	83.55	84.12
3189	NASDAQ	RRGB	Thu, Mar 19, 2015	83.96	85.13	83.69	84.62
3188	NASDAQ	RRGB	Wed, Mar 18, 2015	84.29	85.50	83.70	83.97
3187	NASDAQ	RRGB	Tue, Mar 17, 2015	83.27	84.41	82.29	84.24
3186	NASDAQ	RRGB	Mon, Mar 16, 2015	82.52	84.11	82.13	83.47
3185	NASDAQ	RRGB	Fri, Mar 13, 2015	82.48	83.48	81.05	81.80
3184	NASDAQ	RRGB	Thu, Mar 12, 2015	78.39	83.33	78.39	82.89
3183	NASDAQ	RRGB	Wed, Mar 11, 2015	80.91	80.91	77.57	78.16
3182	NASDAQ	RRGB	Tue, Mar 10, 2015	78.92	78.92	76.12	76.89
3181	NASDAQ	RRGB	Mon, Mar 9, 2015	77.89	80.19	77.20	79.43
3180	NASDAQ	RRGB	Fri, Mar 6, 2015	81.40	81.40	78.06	78.48
3179	NASDAQ	RRGB	Thu, Mar 5, 2015	81.17	82.52	80.33	81.83
3178	NASDAQ	RRGB	Wed, Mar 4, 2015	83.38	83.38	80.51	81.16
3177	NASDAQ	RRGB	Tue, Mar 3, 2015	84.26	84.45	83.52	84.01
3176	NASDAQ	RRGB	Mon, Mar 2, 2015	83.12	85.19	83.12	84.66
3175	NASDAQ	RRGB	Fri, Feb 27, 2015	83.90	84.39	83.38	83.47
3174	NASDAQ	RRGB	Thu, Feb 26, 2015	83.60	84.83	83.60	84.07
3173	NASDAQ	RRGB	Wed, Feb 25, 2015	83.50	84.87	83.12	84.00
3172	NASDAQ	RRGB	Tue, Feb 24, 2015	81.84	83.70	81.24	83.53
3171	NASDAQ	RRGB	Mon, Feb 23, 2015	80.48	81.86	80.01	81.54
3170	NASDAQ	RRGB	Fri, Feb 20, 2015	82.01	82.39	80.07	80.64
3169	NASDAQ	RRGB	Thu, Feb 19, 2015	81.83	82.90	81.23	81.82
3168	NASDAQ	RRGB	Wed, Feb 18, 2015	81.08	82.43	80.05	81.65
3167	NASDAQ	RRGB	Tue, Feb 17, 2015	77.87	81.53	77.53	81.01
3166	NASDAQ	RRGB	Fri, Feb 13, 2015	74.01	80.32	71.37	77.77
3165	NASDAQ	RRGB	Thu, Feb 12, 2015	78.82	79.31	76.40	77.97
3164	NASDAQ	RRGB	Wed, Feb 11, 2015	78.41	79.77	77.85	79.02
3163	NASDAQ	RRGB	Tue, Feb 10, 2015	76.94	79.26	76.56	78.38
3162	NASDAQ	RRGB	Mon, Feb 9, 2015	78.04	78.19	76.54	76.60
3161	NASDAQ	RRGB	Fri, Feb 6, 2015	77.97	79.58	77.34	78.51
3160	NASDAQ	RRGB	Thu, Feb 5, 2015	77.17	78.12	76.83	77.77
3159	NASDAQ	RRGB	Wed, Feb 4, 2015	76.07	78.00	75.66	77.24
3158	NASDAQ	RRGB	Tue, Feb 3, 2015	76.05	78.00	75.94	76.07
3157	NASDAQ	RRGB	Mon, Feb 2, 2015	77.50	77.50	73.34	75.95
3156	NASDAQ	RRGB	Fri, Jan 30, 2015	80.48	81.18	76.92	77.50
3155	NASDAQ	RRGB	Thu, Jan 29, 2015	80.75	81.38	79.52	80.80
3154	NASDAQ	RRGB	Wed, Jan 28, 2015	81.70	82.10	79.73	80.43
3153	NASDAQ	RRGB	Tue, Jan 27, 2015	82.39	83.35	80.96	81.17
3152	NASDAQ	RRGB	Mon, Jan 26, 2015	81.63	83.89	80.99	83.12
3151	NASDAQ	RRGB	Fri, Jan 23, 2015	81.08	81.82	80.51	81.68
3150	NASDAQ	RRGB	Thu, Jan 22, 2015	80.91	81.23	79.41	81.09
3149	NASDAQ	RRGB	Wed, Jan 21, 2015	80.77	81.68	79.93	80.26
3148	NASDAQ	RRGB	Tue, Jan 20, 2015	80.64	81.92	79.59	81.17
3147	NASDAQ	RRGB	Fri, Jan 16, 2015	79.40	80.22	78.03	79.84
3146	NASDAQ	RRGB	Thu, Jan 15, 2015	81.40	82.00	78.49	79.87
3145	NASDAQ	RRGB	Wed, Jan 14, 2015	80.74	81.95	79.55	81.54
3144	NASDAQ	RRGB	Tue, Jan 13, 2015	79.95	82.80	79.95	82.11
3143	NASDAQ	RRGB	Mon, Jan 12, 2015	80.00	82.11	79.00	79.30
3142	NASDAQ	RRGB	Fri, Jan 9, 2015	79.81	82.26	79.35	79.91
3141	NASDAQ	RRGB	Thu, Jan 8, 2015	78.25	80.67	77.67	79.66
3140	NASDAQ	RRGB	Wed, Jan 7, 2015	75.04	77.89	73.82	77.85
3139	NASDAQ	RRGB	Tue, Jan 6, 2015	76.10	76.21	71.93	74.83
3138	NASDAQ	RRGB	Mon, Jan 5, 2015	76.26	76.66	74.41	75.75
3137	NASDAQ	RRGB	Fri, Jan 2, 2015	77.88	78.50	75.07	76.40
3136	NASDAQ	RRGB	Wed, Dec 31, 2014	77.73	78.23	76.69	76.98
3135	NASDAQ	RRGB	Tue, Dec 30, 2014	78.01	78.63	77.18	77.85
3134	NASDAQ	RRGB	Mon, Dec 29, 2014	76.44	78.89	76.09	78.39
3133	NASDAQ	RRGB	Fri, Dec 26, 2014	76.60	76.99	75.32	76.42
3132	NASDAQ	RRGB	Wed, Dec 24, 2014	76.54	77.00	76.01	76.51
3131	NASDAQ	RRGB	Tue, Dec 23, 2014	75.13	76.48	74.49	76.38
3130	NASDAQ	RRGB	Mon, Dec 22, 2014	73.49	75.00	73.17	74.98
3129	NASDAQ	RRGB	Fri, Dec 19, 2014	72.76	73.78	71.20	73.52
3128	NASDAQ	RRGB	Thu, Dec 18, 2014	73.60	73.71	71.79	72.93
3127	NASDAQ	RRGB	Wed, Dec 17, 2014	70.87	72.98	70.10	72.70
3126	NASDAQ	RRGB	Tue, Dec 16, 2014	71.23	71.92	70.12	70.51
3125	NASDAQ	RRGB	Mon, Dec 15, 2014	73.57	73.57	71.14	71.59
3124	NASDAQ	RRGB	Fri, Dec 12, 2014	70.70	73.78	70.70	73.03
3123	NASDAQ	RRGB	Thu, Dec 11, 2014	71.30	72.57	70.53	71.39
3122	NASDAQ	RRGB	Wed, Dec 10, 2014	71.99	72.99	69.67	70.72
3121	NASDAQ	RRGB	Tue, Dec 9, 2014	71.52	72.59	70.49	72.29
3120	NASDAQ	RRGB	Mon, Dec 8, 2014	71.20	72.69	70.62	72.38
3119	NASDAQ	RRGB	Fri, Dec 5, 2014	72.22	72.65	71.23	71.62
3118	NASDAQ	RRGB	Thu, Dec 4, 2014	71.66	72.53	70.98	71.76
3117	NASDAQ	RRGB	Wed, Dec 3, 2014	70.12	72.92	70.12	71.43
3116	NASDAQ	RRGB	Tue, Dec 2, 2014	68.99	70.57	68.19	70.32
3115	NASDAQ	RRGB	Mon, Dec 1, 2014	67.54	69.86	67.40	69.03
3114	NASDAQ	RRGB	Fri, Nov 28, 2014	66.78	69.30	66.42	67.35
3113	NASDAQ	RRGB	Wed, Nov 26, 2014	67.00	67.18	66.46	66.67
3112	NASDAQ	RRGB	Tue, Nov 25, 2014	68.07	69.44	66.86	67.00
3111	NASDAQ	RRGB	Mon, Nov 24, 2014	66.61	68.20	66.49	68.15
3110	NASDAQ	RRGB	Fri, Nov 21, 2014	67.77	67.77	66.34	66.49
3109	NASDAQ	RRGB	Thu, Nov 20, 2014	66.33	67.91	65.85	66.99
3108	NASDAQ	RRGB	Wed, Nov 19, 2014	67.40	67.66	66.04	66.42
3107	NASDAQ	RRGB	Tue, Nov 18, 2014	67.41	68.42	66.91	67.23
3106	NASDAQ	RRGB	Mon, Nov 17, 2014	68.63	69.38	67.37	67.45
3105	NASDAQ	RRGB	Fri, Nov 14, 2014	68.94	69.45	68.29	68.51
3104	NASDAQ	RRGB	Thu, Nov 13, 2014	69.75	70.45	69.27	69.33
3103	NASDAQ	RRGB	Wed, Nov 12, 2014	68.66	69.99	68.51	69.76
3102	NASDAQ	RRGB	Tue, Nov 11, 2014	68.90	69.16	68.25	68.80
3101	NASDAQ	RRGB	Mon, Nov 10, 2014	68.54	69.31	68.08	69.17
3100	NASDAQ	RRGB	Fri, Nov 7, 2014	68.02	68.50	67.15	68.26
3099	NASDAQ	RRGB	Thu, Nov 6, 2014	66.67	68.42	66.01	68.27
3098	NASDAQ	RRGB	Wed, Nov 5, 2014	63.72	67.58	63.17	66.09
3097	NASDAQ	RRGB	Tue, Nov 4, 2014	58.98	64.29	56.70	63.42
3096	NASDAQ	RRGB	Mon, Nov 3, 2014	55.25	56.22	54.31	54.89
3095	NASDAQ	RRGB	Fri, Oct 31, 2014	54.89	55.90	54.50	54.97
3094	NASDAQ	RRGB	Thu, Oct 30, 2014	53.00	54.39	52.95	54.25
3093	NASDAQ	RRGB	Wed, Oct 29, 2014	53.31	54.26	52.82	53.12
3092	NASDAQ	RRGB	Tue, Oct 28, 2014	51.53	53.68	51.20	53.37
3091	NASDAQ	RRGB	Mon, Oct 27, 2014	49.51	51.84	49.51	51.08
3090	NASDAQ	RRGB	Fri, Oct 24, 2014	48.93	50.21	48.22	49.73
3089	NASDAQ	RRGB	Thu, Oct 23, 2014	50.82	50.82	48.49	48.71
3088	NASDAQ	RRGB	Wed, Oct 22, 2014	51.03	51.34	50.54	50.59
3087	NASDAQ	RRGB	Tue, Oct 21, 2014	51.36	51.50	50.84	51.08
3086	NASDAQ	RRGB	Mon, Oct 20, 2014	50.86	51.61	50.70	51.32
3085	NASDAQ	RRGB	Fri, Oct 17, 2014	51.69	52.00	50.60	50.91
3084	NASDAQ	RRGB	Thu, Oct 16, 2014	49.59	51.17	49.27	51.04
3083	NASDAQ	RRGB	Wed, Oct 15, 2014	49.07	50.76	48.57	50.32
3082	NASDAQ	RRGB	Tue, Oct 14, 2014	48.34	49.82	48.15	49.59
3081	NASDAQ	RRGB	Mon, Oct 13, 2014	48.00	48.85	47.45	48.12
3080	NASDAQ	RRGB	Fri, Oct 10, 2014	48.50	49.60	48.01	48.12
3079	NASDAQ	RRGB	Thu, Oct 9, 2014	49.72	50.04	47.57	48.61
3078	NASDAQ	RRGB	Wed, Oct 8, 2014	50.00	50.40	48.38	49.54
3077	NASDAQ	RRGB	Tue, Oct 7, 2014	52.10	52.49	49.87	49.98
3076	NASDAQ	RRGB	Mon, Oct 6, 2014	54.64	54.64	52.55	52.58
3075	NASDAQ	RRGB	Fri, Oct 3, 2014	55.20	55.67	54.60	54.63
3074	NASDAQ	RRGB	Thu, Oct 2, 2014	54.21	55.62	54.05	54.86
3073	NASDAQ	RRGB	Wed, Oct 1, 2014	57.01	57.69	54.34	54.41
3072	NASDAQ	RRGB	Tue, Sep 30, 2014	57.51	58.25	56.75	56.90
3071	NASDAQ	RRGB	Mon, Sep 29, 2014	56.69	58.13	56.52	57.58
3070	NASDAQ	RRGB	Fri, Sep 26, 2014	56.89	57.37	56.42	57.23
3069	NASDAQ	RRGB	Thu, Sep 25, 2014	57.06	57.46	56.29	56.87
3068	NASDAQ	RRGB	Wed, Sep 24, 2014	55.93	57.33	55.72	57.03
3067	NASDAQ	RRGB	Tue, Sep 23, 2014	56.69	56.78	55.76	55.79
3066	NASDAQ	RRGB	Mon, Sep 22, 2014	57.26	57.37	56.12	56.74
3065	NASDAQ	RRGB	Fri, Sep 19, 2014	58.07	58.79	57.17	57.59
3064	NASDAQ	RRGB	Thu, Sep 18, 2014	55.96	58.11	55.29	58.06
3063	NASDAQ	RRGB	Wed, Sep 17, 2014	55.01	55.99	54.79	55.58
3062	NASDAQ	RRGB	Tue, Sep 16, 2014	54.49	55.25	53.45	55.03
3061	NASDAQ	RRGB	Mon, Sep 15, 2014	53.42	55.21	52.92	54.66
3060	NASDAQ	RRGB	Fri, Sep 12, 2014	53.99	53.99	53.00	53.64
3059	NASDAQ	RRGB	Thu, Sep 11, 2014	53.40	54.89	53.39	53.95
3058	NASDAQ	RRGB	Wed, Sep 10, 2014	53.49	53.83	53.17	53.65
3057	NASDAQ	RRGB	Tue, Sep 9, 2014	54.00	54.00	53.00	53.38
3056	NASDAQ	RRGB	Mon, Sep 8, 2014	54.12	54.49	53.40	53.73
3055	NASDAQ	RRGB	Fri, Sep 5, 2014	53.10	54.51	53.00	54.07
3054	NASDAQ	RRGB	Thu, Sep 4, 2014	52.74	53.31	52.63	53.23
3053	NASDAQ	RRGB	Wed, Sep 3, 2014	53.38	53.68	52.53	52.66
3052	NASDAQ	RRGB	Tue, Sep 2, 2014	53.07	53.78	52.27	53.38
3051	NASDAQ	RRGB	Fri, Aug 29, 2014	53.05	53.45	52.30	53.10
3050	NASDAQ	RRGB	Thu, Aug 28, 2014	53.36	53.63	52.71	53.07
3049	NASDAQ	RRGB	Wed, Aug 27, 2014	53.60	53.77	53.00	53.46
3048	NASDAQ	RRGB	Tue, Aug 26, 2014	53.56	53.92	53.00	53.43
3047	NASDAQ	RRGB	Mon, Aug 25, 2014	53.26	53.95	52.78	53.60
3046	NASDAQ	RRGB	Fri, Aug 22, 2014	53.32	53.49	52.56	53.20
3045	NASDAQ	RRGB	Thu, Aug 21, 2014	53.49	53.82	53.17	53.31
3044	NASDAQ	RRGB	Wed, Aug 20, 2014	53.71	53.77	52.75	53.31
3043	NASDAQ	RRGB	Tue, Aug 19, 2014	53.99	54.60	53.60	53.85
3042	NASDAQ	RRGB	Mon, Aug 18, 2014	55.02	55.52	53.57	53.69
3041	NASDAQ	RRGB	Fri, Aug 15, 2014	52.93	54.98	52.83	54.90
3040	NASDAQ	RRGB	Thu, Aug 14, 2014	50.98	53.23	50.50	52.63
3039	NASDAQ	RRGB	Wed, Aug 13, 2014	64.13	65.79	63.12	64.55
3038	NASDAQ	RRGB	Tue, Aug 12, 2014	63.50	64.69	63.50	63.98
3037	NASDAQ	RRGB	Mon, Aug 11, 2014	64.20	64.95	62.95	63.74
3036	NASDAQ	RRGB	Fri, Aug 8, 2014	63.57	64.55	62.65	63.54
3035	NASDAQ	RRGB	Thu, Aug 7, 2014	63.48	65.75	62.56	63.47
3034	NASDAQ	RRGB	Wed, Aug 6, 2014	64.04	64.70	63.00	63.08
3033	NASDAQ	RRGB	Tue, Aug 5, 2014	64.99	65.06	63.86	64.40
3032	NASDAQ	RRGB	Mon, Aug 4, 2014	64.35	65.37	64.05	65.29
3031	NASDAQ	RRGB	Fri, Aug 1, 2014	64.37	65.04	63.46	64.13
3030	NASDAQ	RRGB	Thu, Jul 31, 2014	65.39	65.39	64.27	64.36
3029	NASDAQ	RRGB	Wed, Jul 30, 2014	66.94	67.00	65.59	66.12
3028	NASDAQ	RRGB	Tue, Jul 29, 2014	66.50	67.03	66.12	66.69
3027	NASDAQ	RRGB	Mon, Jul 28, 2014	65.79	66.65	65.11	66.19
3026	NASDAQ	RRGB	Fri, Jul 25, 2014	64.81	65.74	64.33	65.74
3025	NASDAQ	RRGB	Thu, Jul 24, 2014	65.17	65.44	64.74	65.28
3024	NASDAQ	RRGB	Wed, Jul 23, 2014	64.59	66.13	64.59	65.00
3023	NASDAQ	RRGB	Tue, Jul 22, 2014	63.85	65.45	63.72	64.57
3022	NASDAQ	RRGB	Mon, Jul 21, 2014	64.77	65.72	62.94	63.67
3021	NASDAQ	RRGB	Fri, Jul 18, 2014	65.25	66.37	65.01	65.20
3020	NASDAQ	RRGB	Thu, Jul 17, 2014	66.55	66.80	65.16	65.26
3019	NASDAQ	RRGB	Wed, Jul 16, 2014	67.82	67.82	66.53	66.82
3018	NASDAQ	RRGB	Tue, Jul 15, 2014	67.50	67.80	66.84	67.42
3017	NASDAQ	RRGB	Mon, Jul 14, 2014	69.51	69.92	67.35	67.44
3016	NASDAQ	RRGB	Fri, Jul 11, 2014	69.65	70.17	68.86	68.95
3015	NASDAQ	RRGB	Thu, Jul 10, 2014	69.86	70.93	69.38	69.74
3014	NASDAQ	RRGB	Wed, Jul 9, 2014	70.95	71.49	70.70	71.02
3013	NASDAQ	RRGB	Tue, Jul 8, 2014	71.00	71.00	70.11	70.86
3012	NASDAQ	RRGB	Mon, Jul 7, 2014	72.32	73.23	70.57	71.17
3011	NASDAQ	RRGB	Thu, Jul 3, 2014	72.49	73.02	72.14	72.58
3010	NASDAQ	RRGB	Wed, Jul 2, 2014	73.00	73.60	71.70	72.30
3009	NASDAQ	RRGB	Tue, Jul 1, 2014	72.01	73.68	71.92	73.00
3008	NASDAQ	RRGB	Mon, Jun 30, 2014	71.39	71.39	70.00	71.20
3007	NASDAQ	RRGB	Fri, Jun 27, 2014	71.96	72.59	71.30	71.39
3006	NASDAQ	RRGB	Thu, Jun 26, 2014	73.10	73.52	71.72	72.46
3005	NASDAQ	RRGB	Wed, Jun 25, 2014	71.72	73.24	71.56	73.12
3004	NASDAQ	RRGB	Tue, Jun 24, 2014	72.18	73.54	72.03	72.05
3003	NASDAQ	RRGB	Mon, Jun 23, 2014	72.99	74.30	71.72	72.42
3002	NASDAQ	RRGB	Fri, Jun 20, 2014	74.49	74.49	72.05	72.89
3001	NASDAQ	RRGB	Thu, Jun 19, 2014	73.10	74.25	72.60	74.20
3000	NASDAQ	RRGB	Wed, Jun 18, 2014	73.18	73.20	71.58	72.95
2999	NASDAQ	RRGB	Tue, Jun 17, 2014	72.92	73.57	72.55	73.07
2998	NASDAQ	RRGB	Mon, Jun 16, 2014	73.05	73.44	72.53	73.10
2997	NASDAQ	RRGB	Fri, Jun 13, 2014	73.22	74.02	72.28	73.54
2996	NASDAQ	RRGB	Thu, Jun 12, 2014	74.11	74.97	72.72	72.98
2995	NASDAQ	RRGB	Wed, Jun 11, 2014	73.91	74.58	73.75	74.32
2994	NASDAQ	RRGB	Tue, Jun 10, 2014	74.62	74.88	73.93	74.12
2993	NASDAQ	RRGB	Mon, Jun 9, 2014	74.76	75.18	74.05	74.83
2992	NASDAQ	RRGB	Fri, Jun 6, 2014	75.20	75.84	74.50	74.79
2991	NASDAQ	RRGB	Thu, Jun 5, 2014	73.96	75.45	73.59	75.09
2990	NASDAQ	RRGB	Wed, Jun 4, 2014	72.80	73.97	72.42	73.80
2989	NASDAQ	RRGB	Tue, Jun 3, 2014	72.33	73.40	71.80	72.89
2988	NASDAQ	RRGB	Mon, Jun 2, 2014	72.24	73.12	71.80	72.70
2987	NASDAQ	RRGB	Fri, May 30, 2014	72.23	72.89	71.43	72.08
2986	NASDAQ	RRGB	Thu, May 29, 2014	72.35	72.86	71.62	71.95
2985	NASDAQ	RRGB	Wed, May 28, 2014	73.50	73.50	71.73	72.22
2984	NASDAQ	RRGB	Tue, May 27, 2014	72.22	73.93	72.00	73.58
2983	NASDAQ	RRGB	Fri, May 23, 2014	72.11	72.66	70.85	72.01
2982	NASDAQ	RRGB	Thu, May 22, 2014	71.78	73.20	70.37	72.09
2981	NASDAQ	RRGB	Wed, May 21, 2014	71.65	72.34	70.72	71.80
2980	NASDAQ	RRGB	Tue, May 20, 2014	69.50	73.12	68.35	71.80
2979	NASDAQ	RRGB	Mon, May 19, 2014	61.82	64.16	60.89	63.85
2978	NASDAQ	RRGB	Fri, May 16, 2014	62.35	62.48	60.86	61.94
2977	NASDAQ	RRGB	Thu, May 15, 2014	62.24	62.52	60.04	62.29
2976	NASDAQ	RRGB	Wed, May 14, 2014	65.03	65.06	62.20	62.59
2975	NASDAQ	RRGB	Tue, May 13, 2014	66.17	66.29	64.41	65.04
2974	NASDAQ	RRGB	Mon, May 12, 2014	64.74	66.90	64.37	66.35
2973	NASDAQ	RRGB	Fri, May 9, 2014	64.91	65.93	64.09	64.40
2972	NASDAQ	RRGB	Thu, May 8, 2014	63.34	65.70	62.62	65.13
2971	NASDAQ	RRGB	Wed, May 7, 2014	65.46	64.84	62.16	63.35
2970	NASDAQ	RRGB	Tue, May 6, 2014	65.76	66.40	65.10	65.33
2969	NASDAQ	RRGB	Mon, May 5, 2014	66.69	66.69	65.62	65.89
2968	NASDAQ	RRGB	Fri, May 2, 2014	66.48	68.64	66.02	67.14
2967	NASDAQ	RRGB	Thu, May 1, 2014	67.54	67.59	65.58	66.36
2966	NASDAQ	RRGB	Wed, Apr 30, 2014	65.05	69.12	64.92	67.98
2965	NASDAQ	RRGB	Tue, Apr 29, 2014	65.51	67.37	64.85	65.28
2964	NASDAQ	RRGB	Mon, Apr 28, 2014	66.87	68.01	64.01	65.16
2963	NASDAQ	RRGB	Fri, Apr 25, 2014	66.87	66.87	65.66	66.47
2962	NASDAQ	RRGB	Thu, Apr 24, 2014	67.97	68.31	66.14	67.11
2961	NASDAQ	RRGB	Wed, Apr 23, 2014	68.17	68.95	67.14	67.20
2960	NASDAQ	RRGB	Tue, Apr 22, 2014	66.85	68.95	66.85	68.24
2959	NASDAQ	RRGB	Mon, Apr 21, 2014	67.89	72.58	66.32	66.84
2958	NASDAQ	RRGB	Thu, Apr 17, 2014	68.04	69.84	67.64	67.88
2957	NASDAQ	RRGB	Wed, Apr 16, 2014	68.24	68.34	67.26	68.03
2956	NASDAQ	RRGB	Tue, Apr 15, 2014	67.26	68.14	66.19	67.72
2955	NASDAQ	RRGB	Mon, Apr 14, 2014	68.69	69.42	66.47	67.28
2954	NASDAQ	RRGB	Fri, Apr 11, 2014	69.73	69.73	67.51	67.84
2953	NASDAQ	RRGB	Thu, Apr 10, 2014	72.20	72.90	69.58	69.96
2952	NASDAQ	RRGB	Wed, Apr 9, 2014	70.03	72.28	69.30	72.13
2951	NASDAQ	RRGB	Tue, Apr 8, 2014	69.47	70.54	68.28	69.72
2950	NASDAQ	RRGB	Mon, Apr 7, 2014	72.42	73.48	69.21	69.37
2949	NASDAQ	RRGB	Fri, Apr 4, 2014	74.46	74.50	72.24	72.73
2948	NASDAQ	RRGB	Thu, Apr 3, 2014	72.93	74.66	72.68	74.05
2947	NASDAQ	RRGB	Wed, Apr 2, 2014	73.49	73.49	72.40	72.82
2946	NASDAQ	RRGB	Tue, Apr 1, 2014	72.06	73.64	71.67	73.38
2945	NASDAQ	RRGB	Mon, Mar 31, 2014	71.83	72.16	71.06	71.68
2944	NASDAQ	RRGB	Fri, Mar 28, 2014	71.38	72.21	70.87	71.38
2943	NASDAQ	RRGB	Thu, Mar 27, 2014	71.37	71.51	69.95	71.15
2942	NASDAQ	RRGB	Wed, Mar 26, 2014	71.68	72.15	71.06	71.45
2941	NASDAQ	RRGB	Tue, Mar 25, 2014	70.47	71.36	69.60	71.28
2940	NASDAQ	RRGB	Mon, Mar 24, 2014	72.91	72.91	69.06	69.83
2939	NASDAQ	RRGB	Fri, Mar 21, 2014	73.52	73.52	72.27	72.70
2938	NASDAQ	RRGB	Thu, Mar 20, 2014	73.09	74.24	72.65	73.38
2937	NASDAQ	RRGB	Wed, Mar 19, 2014	74.03	74.58	73.09	73.28
2936	NASDAQ	RRGB	Tue, Mar 18, 2014	73.28	74.62	72.88	74.09
2935	NASDAQ	RRGB	Mon, Mar 17, 2014	72.63	73.98	72.25	73.30
2934	NASDAQ	RRGB	Fri, Mar 14, 2014	70.30	72.28	70.30	72.11
2933	NASDAQ	RRGB	Thu, Mar 13, 2014	73.26	73.97	70.25	70.64
2932	NASDAQ	RRGB	Wed, Mar 12, 2014	70.43	73.00	69.92	72.78
2931	NASDAQ	RRGB	Tue, Mar 11, 2014	72.02	72.23	70.00	70.79
2930	NASDAQ	RRGB	Mon, Mar 10, 2014	73.24	73.81	71.44	71.90
2929	NASDAQ	RRGB	Fri, Mar 7, 2014	74.14	74.70	73.54	73.63
2928	NASDAQ	RRGB	Thu, Mar 6, 2014	74.00	75.17	73.04	73.95
2927	NASDAQ	RRGB	Wed, Mar 5, 2014	77.02	77.08	73.47	74.29
2926	NASDAQ	RRGB	Tue, Mar 4, 2014	77.56	79.42	77.06	77.35
2925	NASDAQ	RRGB	Mon, Mar 3, 2014	76.83	77.85	75.16	76.73
2924	NASDAQ	RRGB	Fri, Feb 28, 2014	77.65	79.11	77.33	77.93
2923	NASDAQ	RRGB	Thu, Feb 27, 2014	76.73	77.87	76.38	77.84
2922	NASDAQ	RRGB	Wed, Feb 26, 2014	76.55	78.00	76.00	77.21
2921	NASDAQ	RRGB	Tue, Feb 25, 2014	76.35	76.80	75.07	76.58
2920	NASDAQ	RRGB	Mon, Feb 24, 2014	73.45	77.03	73.45	75.96
2919	NASDAQ	RRGB	Fri, Feb 21, 2014	74.36	74.36	72.78	73.39
2918	NASDAQ	RRGB	Thu, Feb 20, 2014	71.99	74.09	71.99	73.87
2917	NASDAQ	RRGB	Wed, Feb 19, 2014	74.50	74.50	71.37	71.99
2916	NASDAQ	RRGB	Tue, Feb 18, 2014	73.96	74.59	72.24	73.13
2915	NASDAQ	RRGB	Fri, Feb 14, 2014	69.97	80.00	69.97	73.51
2914	NASDAQ	RRGB	Thu, Feb 13, 2014	71.27	74.13	71.05	73.65
2913	NASDAQ	RRGB	Wed, Feb 12, 2014	73.68	74.60	71.66	72.01
2912	NASDAQ	RRGB	Tue, Feb 11, 2014	75.08	75.82	73.19	73.74
2911	NASDAQ	RRGB	Mon, Feb 10, 2014	69.70	75.59	69.00	75.26
2910	NASDAQ	RRGB	Fri, Feb 7, 2014	65.81	66.96	64.53	66.60
2909	NASDAQ	RRGB	Thu, Feb 6, 2014	62.45	65.00	61.60	64.83
2908	NASDAQ	RRGB	Wed, Feb 5, 2014	62.47	62.98	61.42	62.27
2907	NASDAQ	RRGB	Tue, Feb 4, 2014	62.67	63.45	61.86	62.71
2906	NASDAQ	RRGB	Mon, Feb 3, 2014	64.03	64.79	61.64	62.17
2905	NASDAQ	RRGB	Fri, Jan 31, 2014	63.00	65.02	63.00	64.43
2904	NASDAQ	RRGB	Thu, Jan 30, 2014	63.42	63.85	62.98	63.49
2903	NASDAQ	RRGB	Wed, Jan 29, 2014	63.80	63.86	61.94	62.10
2902	NASDAQ	RRGB	Tue, Jan 28, 2014	64.32	64.62	63.84	64.53
2901	NASDAQ	RRGB	Mon, Jan 27, 2014	64.01	65.15	63.76	64.26
2900	NASDAQ	RRGB	Fri, Jan 24, 2014	65.17	65.20	64.64	64.92
2899	NASDAQ	RRGB	Thu, Jan 23, 2014	66.00	66.01	65.02	65.57
2898	NASDAQ	RRGB	Wed, Jan 22, 2014	65.76	66.99	65.60	66.26
2897	NASDAQ	RRGB	Tue, Jan 21, 2014	64.65	67.07	64.20	65.67
2896	NASDAQ	RRGB	Fri, Jan 17, 2014	66.43	66.83	64.28	64.63
2895	NASDAQ	RRGB	Thu, Jan 16, 2014	67.48	67.87	66.27	66.34
2894	NASDAQ	RRGB	Wed, Jan 15, 2014	67.09	67.86	67.02	67.44
2893	NASDAQ	RRGB	Tue, Jan 14, 2014	66.08	67.50	66.08	67.28
2892	NASDAQ	RRGB	Mon, Jan 13, 2014	66.60	67.00	65.76	66.00
2891	NASDAQ	RRGB	Fri, Jan 10, 2014	69.20	69.78	66.50	67.12
2890	NASDAQ	RRGB	Thu, Jan 9, 2014	71.38	71.38	68.66	68.99
2889	NASDAQ	RRGB	Wed, Jan 8, 2014	71.63	72.23	70.70	71.05
2888	NASDAQ	RRGB	Tue, Jan 7, 2014	69.56	72.18	69.02	71.63
2887	NASDAQ	RRGB	Mon, Jan 6, 2014	69.11	69.72	68.43	69.16
2886	NASDAQ	RRGB	Fri, Jan 3, 2014	71.26	72.07	69.00	69.10
2885	NASDAQ	RRGB	Thu, Jan 2, 2014	73.38	73.44	71.05	71.21
2884	NASDAQ	RRGB	Tue, Dec 31, 2013	75.00	75.21	73.42	73.54
2883	NASDAQ	RRGB	Mon, Dec 30, 2013	75.29	75.62	73.80	74.99
2882	NASDAQ	RRGB	Fri, Dec 27, 2013	76.26	76.31	75.11	75.21
2881	NASDAQ	RRGB	Thu, Dec 26, 2013	76.54	76.65	75.89	76.04
2880	NASDAQ	RRGB	Tue, Dec 24, 2013	76.20	76.40	75.62	76.29
2879	NASDAQ	RRGB	Mon, Dec 23, 2013	76.44	77.09	75.60	76.20
2878	NASDAQ	RRGB	Fri, Dec 20, 2013	73.40	76.42	73.40	75.41
2877	NASDAQ	RRGB	Thu, Dec 19, 2013	72.53	72.80	71.25	71.50
2876	NASDAQ	RRGB	Wed, Dec 18, 2013	71.42	72.97	71.22	72.81
2875	NASDAQ	RRGB	Tue, Dec 17, 2013	72.05	72.05	71.09	71.34
2874	NASDAQ	RRGB	Mon, Dec 16, 2013	71.98	72.84	71.95	72.46
2873	NASDAQ	RRGB	Fri, Dec 13, 2013	72.74	75.84	71.09	71.79
2872	NASDAQ	RRGB	Thu, Dec 12, 2013	72.03	73.43	71.72	72.50
2871	NASDAQ	RRGB	Wed, Dec 11, 2013	73.56	73.59	72.01	72.20
2870	NASDAQ	RRGB	Tue, Dec 10, 2013	75.07	76.21	73.27	73.44
2869	NASDAQ	RRGB	Mon, Dec 9, 2013	76.24	76.58	74.69	75.47
2868	NASDAQ	RRGB	Fri, Dec 6, 2013	76.00	76.57	75.55	76.34
2867	NASDAQ	RRGB	Thu, Dec 5, 2013	75.63	76.22	74.61	75.55
2866	NASDAQ	RRGB	Wed, Dec 4, 2013	74.91	76.26	74.44	75.81
2865	NASDAQ	RRGB	Tue, Dec 3, 2013	75.36	75.97	74.37	75.27
2864	NASDAQ	RRGB	Mon, Dec 2, 2013	79.90	79.96	75.23	75.68
2863	NASDAQ	RRGB	Fri, Nov 29, 2013	80.39	80.89	79.12	79.71
2862	NASDAQ	RRGB	Wed, Nov 27, 2013	79.99	80.42	79.52	79.99
2861	NASDAQ	RRGB	Tue, Nov 26, 2013	79.49	80.47	79.00	80.08
2860	NASDAQ	RRGB	Mon, Nov 25, 2013	80.47	80.47	79.01	79.28
2859	NASDAQ	RRGB	Fri, Nov 22, 2013	80.38	81.17	79.77	80.11
2858	NASDAQ	RRGB	Thu, Nov 21, 2013	77.50	80.92	77.50	80.29
2857	NASDAQ	RRGB	Wed, Nov 20, 2013	80.03	80.03	77.23	77.89
2856	NASDAQ	RRGB	Tue, Nov 19, 2013	79.99	80.49	79.42	79.55
2855	NASDAQ	RRGB	Mon, Nov 18, 2013	81.62	82.26	79.84	79.98
2854	NASDAQ	RRGB	Fri, Nov 15, 2013	79.80	81.44	78.91	81.15
2853	NASDAQ	RRGB	Thu, Nov 14, 2013	80.00	80.00	79.20	79.48
2852	NASDAQ	RRGB	Wed, Nov 13, 2013	79.29	80.37	79.10	80.03
2851	NASDAQ	RRGB	Tue, Nov 12, 2013	79.48	80.16	78.80	79.88
2850	NASDAQ	RRGB	Mon, Nov 11, 2013	80.00	80.42	78.83	79.52
2849	NASDAQ	RRGB	Fri, Nov 8, 2013	79.17	81.13	78.76	80.20
2848	NASDAQ	RRGB	Thu, Nov 7, 2013	82.57	83.20	78.80	79.30
2847	NASDAQ	RRGB	Wed, Nov 6, 2013	82.25	83.53	82.25	82.83
2846	NASDAQ	RRGB	Tue, Nov 5, 2013	76.13	86.83	76.05	84.20
2845	NASDAQ	RRGB	Mon, Nov 4, 2013	76.02	76.83	75.26	76.76
2844	NASDAQ	RRGB	Fri, Nov 1, 2013	77.56	78.68	75.43	75.50
2843	NASDAQ	RRGB	Thu, Oct 31, 2013	73.41	76.92	72.68	76.18
2842	NASDAQ	RRGB	Wed, Oct 30, 2013	74.09	74.81	73.19	73.57
2841	NASDAQ	RRGB	Tue, Oct 29, 2013	73.33	74.19	72.90	73.78
2840	NASDAQ	RRGB	Mon, Oct 28, 2013	73.93	74.00	72.70	72.88
2839	NASDAQ	RRGB	Fri, Oct 25, 2013	74.51	75.32	73.25	73.95
2838	NASDAQ	RRGB	Thu, Oct 24, 2013	73.56	74.59	73.34	74.11
2837	NASDAQ	RRGB	Wed, Oct 23, 2013	73.15	73.52	72.90	73.28
2836	NASDAQ	RRGB	Tue, Oct 22, 2013	74.00	74.42	73.19	73.52
2835	NASDAQ	RRGB	Mon, Oct 21, 2013	74.75	74.92	73.71	73.90
2834	NASDAQ	RRGB	Fri, Oct 18, 2013	73.32	74.95	73.01	74.88
2833	NASDAQ	RRGB	Thu, Oct 17, 2013	71.99	73.06	71.99	72.77
2832	NASDAQ	RRGB	Wed, Oct 16, 2013	72.95	73.03	71.85	72.14
2831	NASDAQ	RRGB	Tue, Oct 15, 2013	72.95	73.79	72.30	72.64
2830	NASDAQ	RRGB	Mon, Oct 14, 2013	72.53	73.76	72.35	73.13
2829	NASDAQ	RRGB	Fri, Oct 11, 2013	72.93	73.23	72.01	72.70
2828	NASDAQ	RRGB	Thu, Oct 10, 2013	72.39	74.16	72.14	72.95
2827	NASDAQ	RRGB	Wed, Oct 9, 2013	71.90	72.32	70.48	71.76
2826	NASDAQ	RRGB	Tue, Oct 8, 2013	72.59	72.92	71.08	71.87
2825	NASDAQ	RRGB	Mon, Oct 7, 2013	73.64	74.02	72.45	72.50
2824	NASDAQ	RRGB	Fri, Oct 4, 2013	73.05	74.47	72.90	74.17
2823	NASDAQ	RRGB	Thu, Oct 3, 2013	72.78	74.25	72.01	73.22
2822	NASDAQ	RRGB	Wed, Oct 2, 2013	73.09	73.60	72.26	73.11
2821	NASDAQ	RRGB	Tue, Oct 1, 2013	69.69	73.80	68.72	73.66
2820	NASDAQ	RRGB	Mon, Sep 30, 2013	69.31	71.52	68.76	71.10
2819	NASDAQ	RRGB	Fri, Sep 27, 2013	69.23	70.60	69.11	70.27
2818	NASDAQ	RRGB	Thu, Sep 26, 2013	68.88	70.00	68.26	69.40
2817	NASDAQ	RRGB	Wed, Sep 25, 2013	69.65	69.65	67.39	68.54
2816	NASDAQ	RRGB	Tue, Sep 24, 2013	68.67	69.25	67.83	68.18
2815	NASDAQ	RRGB	Mon, Sep 23, 2013	69.73	69.73	68.01	68.57
2814	NASDAQ	RRGB	Fri, Sep 20, 2013	69.55	70.24	69.01	69.65
2813	NASDAQ	RRGB	Thu, Sep 19, 2013	70.10	70.70	69.30	69.57
2812	NASDAQ	RRGB	Wed, Sep 18, 2013	69.74	70.38	68.69	70.12
2811	NASDAQ	RRGB	Tue, Sep 17, 2013	68.68	69.89	68.26	69.62
2810	NASDAQ	RRGB	Mon, Sep 16, 2013	69.52	69.66	68.74	68.78
2809	NASDAQ	RRGB	Fri, Sep 13, 2013	68.68	69.15	67.99	68.92
2808	NASDAQ	RRGB	Thu, Sep 12, 2013	68.00	70.67	68.00	68.40
2807	NASDAQ	RRGB	Wed, Sep 11, 2013	67.43	68.16	67.18	67.81
2806	NASDAQ	RRGB	Tue, Sep 10, 2013	66.55	67.82	66.51	67.71
2805	NASDAQ	RRGB	Mon, Sep 9, 2013	67.31	67.80	66.53	67.67
2804	NASDAQ	RRGB	Fri, Sep 6, 2013	67.66	67.90	65.90	67.03
2803	NASDAQ	RRGB	Thu, Sep 5, 2013	66.75	67.76	66.06	67.52
2802	NASDAQ	RRGB	Wed, Sep 4, 2013	66.40	66.62	65.97	66.54
2801	NASDAQ	RRGB	Tue, Sep 3, 2013	65.55	66.60	65.01	66.42
2800	NASDAQ	RRGB	Fri, Aug 30, 2013	66.12	66.66	64.74	64.86
2799	NASDAQ	RRGB	Thu, Aug 29, 2013	66.01	67.38	65.65	66.40
2798	NASDAQ	RRGB	Wed, Aug 28, 2013	65.77	66.54	65.77	66.05
2797	NASDAQ	RRGB	Tue, Aug 27, 2013	67.20	67.55	65.93	66.02
2796	NASDAQ	RRGB	Mon, Aug 26, 2013	68.31	68.95	67.75	67.95
2795	NASDAQ	RRGB	Fri, Aug 23, 2013	68.23	69.13	67.70	68.27
2794	NASDAQ	RRGB	Thu, Aug 22, 2013	67.17	68.36	67.17	68.07
2793	NASDAQ	RRGB	Wed, Aug 21, 2013	67.45	68.26	66.68	67.15
2792	NASDAQ	RRGB	Tue, Aug 20, 2013	65.05	68.39	64.87	67.89
2791	NASDAQ	RRGB	Mon, Aug 19, 2013	61.66	64.72	61.66	64.02
2790	NASDAQ	RRGB	Fri, Aug 16, 2013	60.00	62.45	60.00	62.00
2789	NASDAQ	RRGB	Thu, Aug 15, 2013	58.00	62.61	58.00	61.47
2788	NASDAQ	RRGB	Wed, Aug 14, 2013	56.29	56.87	55.86	56.72
2787	NASDAQ	RRGB	Tue, Aug 13, 2013	56.18	56.68	55.50	56.15
2786	NASDAQ	RRGB	Mon, Aug 12, 2013	56.53	57.00	55.96	56.06
2785	NASDAQ	RRGB	Fri, Aug 9, 2013	56.53	57.03	56.32	56.81
2784	NASDAQ	RRGB	Thu, Aug 8, 2013	56.14	56.88	56.12	56.65
2783	NASDAQ	RRGB	Wed, Aug 7, 2013	56.99	57.11	55.83	55.91
2782	NASDAQ	RRGB	Tue, Aug 6, 2013	57.44	57.45	56.60	57.03
2781	NASDAQ	RRGB	Mon, Aug 5, 2013	57.85	58.00	57.14	57.62
2780	NASDAQ	RRGB	Fri, Aug 2, 2013	57.59	58.02	57.04	57.75
2779	NASDAQ	RRGB	Thu, Aug 1, 2013	57.16	58.36	57.02	57.50
2778	NASDAQ	RRGB	Wed, Jul 31, 2013	56.70	57.43	56.35	56.88
2777	NASDAQ	RRGB	Tue, Jul 30, 2013	56.21	56.70	55.81	56.35
2776	NASDAQ	RRGB	Mon, Jul 29, 2013	55.90	56.23	55.27	55.82
2775	NASDAQ	RRGB	Fri, Jul 26, 2013	56.02	56.56	55.55	56.17
2774	NASDAQ	RRGB	Thu, Jul 25, 2013	56.43	57.01	56.01	56.42
2773	NASDAQ	RRGB	Wed, Jul 24, 2013	58.31	58.52	56.50	56.89
2772	NASDAQ	RRGB	Tue, Jul 23, 2013	59.27	59.27	57.94	58.22
2771	NASDAQ	RRGB	Mon, Jul 22, 2013	58.83	59.01	57.96	58.58
2770	NASDAQ	RRGB	Fri, Jul 19, 2013	59.19	59.55	58.74	58.98
2769	NASDAQ	RRGB	Thu, Jul 18, 2013	58.81	59.61	58.60	59.16
2768	NASDAQ	RRGB	Wed, Jul 17, 2013	59.99	59.99	58.62	58.81
2767	NASDAQ	RRGB	Tue, Jul 16, 2013	60.72	60.72	59.67	60.02
2766	NASDAQ	RRGB	Mon, Jul 15, 2013	60.00	61.28	59.93	60.45
2765	NASDAQ	RRGB	Fri, Jul 12, 2013	58.26	60.16	58.26	59.81
2764	NASDAQ	RRGB	Thu, Jul 11, 2013	59.73	60.02	59.60	59.90
2763	NASDAQ	RRGB	Wed, Jul 10, 2013	59.55	59.68	58.52	59.27
2762	NASDAQ	RRGB	Tue, Jul 9, 2013	59.48	59.96	59.04	59.46
2761	NASDAQ	RRGB	Mon, Jul 8, 2013	57.49	59.57	57.41	59.32
2760	NASDAQ	RRGB	Fri, Jul 5, 2013	57.05	57.71	56.43	57.37
2759	NASDAQ	RRGB	Wed, Jul 3, 2013	56.50	56.96	56.01	56.26
2758	NASDAQ	RRGB	Tue, Jul 2, 2013	56.51	57.20	56.29	56.93
2757	NASDAQ	RRGB	Mon, Jul 1, 2013	55.43	57.17	55.18	56.59
2756	NASDAQ	RRGB	Fri, Jun 28, 2013	54.81	55.73	54.47	55.18
2755	NASDAQ	RRGB	Thu, Jun 27, 2013	54.49	55.08	54.06	54.90
2754	NASDAQ	RRGB	Wed, Jun 26, 2013	54.41	54.58	53.87	54.08
2753	NASDAQ	RRGB	Tue, Jun 25, 2013	54.57	54.68	53.95	54.12
2752	NASDAQ	RRGB	Mon, Jun 24, 2013	53.67	54.72	53.01	53.97
2751	NASDAQ	RRGB	Fri, Jun 21, 2013	54.63	55.09	53.88	54.28
2750	NASDAQ	RRGB	Thu, Jun 20, 2013	55.91	55.94	54.33	54.42
2749	NASDAQ	RRGB	Wed, Jun 19, 2013	56.42	57.21	56.28	56.70
2748	NASDAQ	RRGB	Tue, Jun 18, 2013	56.00	56.80	55.71	56.45
2747	NASDAQ	RRGB	Mon, Jun 17, 2013	56.86	57.08	55.59	56.04
2746	NASDAQ	RRGB	Fri, Jun 14, 2013	56.88	57.30	56.09	56.26
2745	NASDAQ	RRGB	Thu, Jun 13, 2013	56.84	57.57	56.15	57.12
2744	NASDAQ	RRGB	Wed, Jun 12, 2013	57.31	57.85	56.40	56.61
2743	NASDAQ	RRGB	Tue, Jun 11, 2013	56.50	57.70	56.13	57.15
2742	NASDAQ	RRGB	Mon, Jun 10, 2013	56.62	57.13	56.16	56.94
2741	NASDAQ	RRGB	Fri, Jun 7, 2013	56.28	56.67	55.95	56.58
2740	NASDAQ	RRGB	Thu, Jun 6, 2013	55.62	56.29	55.50	55.92
2739	NASDAQ	RRGB	Wed, Jun 5, 2013	55.33	56.31	55.10	55.77
2738	NASDAQ	RRGB	Tue, Jun 4, 2013	54.13	55.24	54.13	55.14
2737	NASDAQ	RRGB	Mon, Jun 3, 2013	52.88	53.98	52.21	53.95
2736	NASDAQ	RRGB	Fri, May 31, 2013	52.60	54.08	52.51	52.51
2735	NASDAQ	RRGB	Thu, May 30, 2013	52.61	53.28	52.42	52.92
2734	NASDAQ	RRGB	Wed, May 29, 2013	52.32	52.98	52.09	52.59
2733	NASDAQ	RRGB	Tue, May 28, 2013	52.11	53.18	51.96	52.77
2732	NASDAQ	RRGB	Fri, May 24, 2013	51.21	51.92	50.87	51.73
2731	NASDAQ	RRGB	Thu, May 23, 2013	50.36	51.73	49.98	51.64
2730	NASDAQ	RRGB	Wed, May 22, 2013	50.85	53.83	50.33	51.20
2729	NASDAQ	RRGB	Tue, May 21, 2013	46.11	51.25	46.11	50.31
2728	NASDAQ	RRGB	Mon, May 20, 2013	49.44	49.60	48.86	49.01
2727	NASDAQ	RRGB	Fri, May 17, 2013	49.35	49.50	48.96	49.43
2726	NASDAQ	RRGB	Thu, May 16, 2013	49.51	49.85	49.09	49.22
2725	NASDAQ	RRGB	Wed, May 15, 2013	49.71	50.21	49.12	49.76
2724	NASDAQ	RRGB	Tue, May 14, 2013	48.45	49.75	48.45	49.63
2723	NASDAQ	RRGB	Mon, May 13, 2013	49.00	49.15	48.12	48.44
2722	NASDAQ	RRGB	Fri, May 10, 2013	49.28	49.70	48.68	49.14
2721	NASDAQ	RRGB	Thu, May 9, 2013	47.83	48.56	47.64	48.13
2720	NASDAQ	RRGB	Wed, May 8, 2013	48.47	48.74	47.55	48.00
2719	NASDAQ	RRGB	Tue, May 7, 2013	48.30	48.57	47.82	48.47
2718	NASDAQ	RRGB	Mon, May 6, 2013	48.02	48.22	47.71	48.17
2717	NASDAQ	RRGB	Fri, May 3, 2013	47.67	48.40	47.37	48.00
2716	NASDAQ	RRGB	Thu, May 2, 2013	47.27	47.30	46.76	47.05
2715	NASDAQ	RRGB	Wed, May 1, 2013	48.52	48.69	46.50	47.08
2714	NASDAQ	RRGB	Tue, Apr 30, 2013	46.48	48.56	46.30	48.37
2713	NASDAQ	RRGB	Mon, Apr 29, 2013	46.66	46.67	46.20	46.39
2712	NASDAQ	RRGB	Fri, Apr 26, 2013	46.42	46.75	45.66	46.52
2711	NASDAQ	RRGB	Thu, Apr 25, 2013	46.00	46.72	45.72	46.45
2710	NASDAQ	RRGB	Wed, Apr 24, 2013	46.44	46.99	45.12	45.80
2709	NASDAQ	RRGB	Tue, Apr 23, 2013	44.12	44.65	43.92	44.50
2708	NASDAQ	RRGB	Mon, Apr 22, 2013	44.92	45.02	43.54	43.91
2707	NASDAQ	RRGB	Fri, Apr 19, 2013	44.22	44.87	44.01	44.78
2706	NASDAQ	RRGB	Thu, Apr 18, 2013	43.57	44.28	43.11	44.03
2705	NASDAQ	RRGB	Wed, Apr 17, 2013	44.19	44.52	43.00	43.53
2704	NASDAQ	RRGB	Tue, Apr 16, 2013	43.51	44.55	42.82	44.46
2703	NASDAQ	RRGB	Mon, Apr 15, 2013	44.21	44.57	42.89	43.10
2702	NASDAQ	RRGB	Fri, Apr 12, 2013	43.66	44.42	43.66	44.32
2701	NASDAQ	RRGB	Thu, Apr 11, 2013	44.64	45.08	43.77	43.97
2700	NASDAQ	RRGB	Wed, Apr 10, 2013	43.66	44.84	43.09	44.64
2699	NASDAQ	RRGB	Tue, Apr 9, 2013	44.60	44.66	43.43	43.55
2698	NASDAQ	RRGB	Mon, Apr 8, 2013	44.33	44.75	43.90	44.50
2697	NASDAQ	RRGB	Fri, Apr 5, 2013	44.18	44.79	43.90	44.07
2696	NASDAQ	RRGB	Thu, Apr 4, 2013	44.98	45.22	44.82	45.05
2695	NASDAQ	RRGB	Wed, Apr 3, 2013	45.53	46.88	44.83	45.06
2694	NASDAQ	RRGB	Tue, Apr 2, 2013	45.18	45.44	44.88	45.32
2693	NASDAQ	RRGB	Mon, Apr 1, 2013	45.71	46.58	44.68	45.06
2692	NASDAQ	RRGB	Thu, Mar 28, 2013	45.72	46.02	45.40	45.60
2691	NASDAQ	RRGB	Wed, Mar 27, 2013	45.69	46.19	45.14	45.66
2690	NASDAQ	RRGB	Tue, Mar 26, 2013	46.08	46.32	45.25	45.93
2689	NASDAQ	RRGB	Mon, Mar 25, 2013	45.75	46.94	45.30	45.72
2688	NASDAQ	RRGB	Fri, Mar 22, 2013	45.56	45.99	45.36	45.49
2687	NASDAQ	RRGB	Thu, Mar 21, 2013	45.50	45.77	44.33	45.31
2686	NASDAQ	RRGB	Wed, Mar 20, 2013	45.76	46.69	44.59	45.93
2685	NASDAQ	RRGB	Tue, Mar 19, 2013	45.84	46.30	44.65	45.39
2684	NASDAQ	RRGB	Mon, Mar 18, 2013	45.06	46.38	45.06	45.88
2683	NASDAQ	RRGB	Fri, Mar 15, 2013	45.94	46.10	45.16	45.69
2682	NASDAQ	RRGB	Thu, Mar 14, 2013	45.64	46.41	45.47	46.11
2681	NASDAQ	RRGB	Wed, Mar 13, 2013	45.12	45.68	45.06	45.59
2680	NASDAQ	RRGB	Tue, Mar 12, 2013	45.42	45.85	45.27	45.46
2679	NASDAQ	RRGB	Mon, Mar 11, 2013	45.07	45.94	45.06	45.46
2678	NASDAQ	RRGB	Fri, Mar 8, 2013	46.00	46.03	44.61	45.49
2677	NASDAQ	RRGB	Thu, Mar 7, 2013	44.90	45.74	44.90	45.56
2676	NASDAQ	RRGB	Wed, Mar 6, 2013	44.95	45.73	44.61	45.10
2675	NASDAQ	RRGB	Tue, Mar 5, 2013	44.50	45.31	44.09	44.94
2674	NASDAQ	RRGB	Mon, Mar 4, 2013	43.53	44.59	43.41	44.36
2673	NASDAQ	RRGB	Fri, Mar 1, 2013	42.43	44.15	42.04	43.75
2672	NASDAQ	RRGB	Thu, Feb 28, 2013	42.14	43.31	42.14	42.88
2671	NASDAQ	RRGB	Wed, Feb 27, 2013	41.91	42.82	41.91	42.23
2670	NASDAQ	RRGB	Tue, Feb 26, 2013	41.74	42.51	41.43	42.07
2669	NASDAQ	RRGB	Mon, Feb 25, 2013	42.73	42.83	41.56	41.57
2668	NASDAQ	RRGB	Fri, Feb 22, 2013	41.92	42.98	41.92	42.63
2667	NASDAQ	RRGB	Thu, Feb 21, 2013	40.45	42.15	40.28	41.82
2666	NASDAQ	RRGB	Wed, Feb 20, 2013	42.68	43.13	40.11	40.54
2665	NASDAQ	RRGB	Tue, Feb 19, 2013	39.76	45.88	39.76	43.33
2664	NASDAQ	RRGB	Fri, Feb 15, 2013	36.58	37.48	36.10	36.45
2663	NASDAQ	RRGB	Thu, Feb 14, 2013	36.15	36.42	36.08	36.36
2662	NASDAQ	RRGB	Wed, Feb 13, 2013	36.16	36.55	35.97	36.26
2661	NASDAQ	RRGB	Tue, Feb 12, 2013	36.54	36.67	36.22	36.25
2660	NASDAQ	RRGB	Mon, Feb 11, 2013	36.71	36.78	36.34	36.55
2659	NASDAQ	RRGB	Fri, Feb 8, 2013	36.71	36.84	36.42	36.79
2658	NASDAQ	RRGB	Thu, Feb 7, 2013	36.77	36.97	36.19	36.60
2657	NASDAQ	RRGB	Wed, Feb 6, 2013	36.26	36.90	36.13	36.85
2656	NASDAQ	RRGB	Tue, Feb 5, 2013	36.55	37.02	36.06	36.38
2655	NASDAQ	RRGB	Mon, Feb 4, 2013	36.91	37.34	36.23	36.41
2654	NASDAQ	RRGB	Fri, Feb 1, 2013	37.22	37.60	36.91	37.19
2653	NASDAQ	RRGB	Thu, Jan 31, 2013	36.53	37.36	36.53	36.97
2652	NASDAQ	RRGB	Wed, Jan 30, 2013	37.06	37.06	36.32	36.54
2651	NASDAQ	RRGB	Tue, Jan 29, 2013	37.30	37.85	36.97	37.01
2650	NASDAQ	RRGB	Mon, Jan 28, 2013	37.38	37.78	36.76	37.21
2649	NASDAQ	RRGB	Fri, Jan 25, 2013	37.20	37.43	36.95	37.43
2648	NASDAQ	RRGB	Thu, Jan 24, 2013	36.35	37.19	36.00	37.13
2647	NASDAQ	RRGB	Wed, Jan 23, 2013	36.95	37.07	36.32	36.40
2646	NASDAQ	RRGB	Tue, Jan 22, 2013	36.54	37.16	36.40	37.04
2645	NASDAQ	RRGB	Fri, Jan 18, 2013	36.20	36.70	36.14	36.65
2644	NASDAQ	RRGB	Thu, Jan 17, 2013	36.14	36.57	35.57	36.12
2643	NASDAQ	RRGB	Wed, Jan 16, 2013	35.75	36.08	35.49	35.94
2642	NASDAQ	RRGB	Tue, Jan 15, 2013	35.36	36.37	35.12	35.99
2641	NASDAQ	RRGB	Mon, Jan 14, 2013	35.60	36.14	35.28	35.58
2640	NASDAQ	RRGB	Fri, Jan 11, 2013	35.64	36.19	35.44	35.95
2639	NASDAQ	RRGB	Thu, Jan 10, 2013	34.26	35.69	34.04	35.40
2638	NASDAQ	RRGB	Wed, Jan 9, 2013	37.00	37.75	36.06	36.15
2637	NASDAQ	RRGB	Tue, Jan 8, 2013	36.26	36.63	35.89	36.15
2636	NASDAQ	RRGB	Mon, Jan 7, 2013	36.34	36.53	36.01	36.14
2635	NASDAQ	RRGB	Fri, Jan 4, 2013	36.28	36.77	35.99	36.50
2634	NASDAQ	RRGB	Thu, Jan 3, 2013	35.23	36.37	35.23	36.12
2633	NASDAQ	RRGB	Wed, Jan 2, 2013	35.87	36.05	34.75	35.43
2632	NASDAQ	RRGB	Mon, Dec 31, 2012	33.75	35.36	33.73	35.29
2631	NASDAQ	RRGB	Fri, Dec 28, 2012	34.42	34.65	33.62	33.66
2630	NASDAQ	RRGB	Thu, Dec 27, 2012	34.78	34.94	34.27	34.52
2629	NASDAQ	RRGB	Wed, Dec 26, 2012	34.97	34.98	34.58	34.66
2628	NASDAQ	RRGB	Mon, Dec 24, 2012	34.67	35.13	34.19	34.93
2627	NASDAQ	RRGB	Fri, Dec 21, 2012	34.46	35.07	34.35	34.87
2626	NASDAQ	RRGB	Thu, Dec 20, 2012	34.89	35.00	34.59	34.87
2625	NASDAQ	RRGB	Wed, Dec 19, 2012	34.59	34.92	34.38	34.83
2624	NASDAQ	RRGB	Tue, Dec 18, 2012	33.97	34.80	33.67	34.66
2623	NASDAQ	RRGB	Mon, Dec 17, 2012	33.84	34.33	33.72	33.85
2622	NASDAQ	RRGB	Fri, Dec 14, 2012	32.65	33.90	32.62	33.64
2621	NASDAQ	RRGB	Thu, Dec 13, 2012	32.37	33.00	32.37	32.76
2620	NASDAQ	RRGB	Wed, Dec 12, 2012	32.43	32.71	32.18	32.37
2619	NASDAQ	RRGB	Tue, Dec 11, 2012	31.99	32.78	31.67	32.23
2618	NASDAQ	RRGB	Mon, Dec 10, 2012	32.03	32.03	31.72	31.86
2617	NASDAQ	RRGB	Fri, Dec 7, 2012	32.21	32.29	31.80	31.94
2616	NASDAQ	RRGB	Thu, Dec 6, 2012	32.05	32.50	32.00	32.08
2615	NASDAQ	RRGB	Wed, Dec 5, 2012	32.17	32.32	31.89	32.12
2614	NASDAQ	RRGB	Tue, Dec 4, 2012	32.34	32.34	31.74	32.05
2613	NASDAQ	RRGB	Mon, Dec 3, 2012	32.88	32.88	32.34	32.62
2612	NASDAQ	RRGB	Fri, Nov 30, 2012	33.04	33.04	32.49	32.75
2611	NASDAQ	RRGB	Thu, Nov 29, 2012	32.39	33.16	32.16	33.09
2610	NASDAQ	RRGB	Wed, Nov 28, 2012	32.05	32.36	31.78	32.29
2609	NASDAQ	RRGB	Tue, Nov 27, 2012	32.31	32.59	31.96	32.15
2608	NASDAQ	RRGB	Mon, Nov 26, 2012	32.23	32.23	31.78	32.02
2607	NASDAQ	RRGB	Fri, Nov 23, 2012	32.29	32.40	31.99	32.33
2606	NASDAQ	RRGB	Wed, Nov 21, 2012	32.22	32.25	31.95	32.22
2605	NASDAQ	RRGB	Tue, Nov 20, 2012	31.91	32.27	31.91	32.17
2604	NASDAQ	RRGB	Mon, Nov 19, 2012	31.58	31.93	31.36	31.86
2603	NASDAQ	RRGB	Fri, Nov 16, 2012	31.21	31.28	30.56	31.18
2602	NASDAQ	RRGB	Thu, Nov 15, 2012	30.93	31.33	30.43	31.29
2601	NASDAQ	RRGB	Wed, Nov 14, 2012	31.26	31.26	30.72	31.01
2600	NASDAQ	RRGB	Tue, Nov 13, 2012	31.08	31.59	31.08	31.21
2599	NASDAQ	RRGB	Mon, Nov 12, 2012	31.35	31.62	31.07	31.29
2598	NASDAQ	RRGB	Fri, Nov 9, 2012	31.03	31.74	30.74	31.27
2597	NASDAQ	RRGB	Thu, Nov 8, 2012	32.17	32.17	31.03	31.25
2596	NASDAQ	RRGB	Wed, Nov 7, 2012	32.70	32.83	31.60	32.20
2595	NASDAQ	RRGB	Tue, Nov 6, 2012	33.25	33.26	32.80	32.96
2594	NASDAQ	RRGB	Mon, Nov 5, 2012	32.64	33.26	32.44	33.10
2593	NASDAQ	RRGB	Fri, Nov 2, 2012	32.89	33.42	32.31	32.57
2592	NASDAQ	RRGB	Thu, Nov 1, 2012	33.80	33.86	32.39	32.79
2591	NASDAQ	RRGB	Wed, Oct 31, 2012	30.37	34.60	30.37	33.39
2590	NASDAQ	RRGB	Fri, Oct 26, 2012	27.96	28.14	27.18	27.48
2589	NASDAQ	RRGB	Thu, Oct 25, 2012	27.94	28.32	27.94	28.03
2588	NASDAQ	RRGB	Wed, Oct 24, 2012	28.63	28.64	27.56	27.85
2587	NASDAQ	RRGB	Tue, Oct 23, 2012	28.52	29.12	28.45	28.56
2586	NASDAQ	RRGB	Mon, Oct 22, 2012	29.00	29.82	28.93	28.98
2585	NASDAQ	RRGB	Fri, Oct 19, 2012	29.53	29.67	28.59	28.85
2584	NASDAQ	RRGB	Thu, Oct 18, 2012	29.88	30.11	29.86	29.93
2583	NASDAQ	RRGB	Wed, Oct 17, 2012	30.25	30.65	29.67	29.90
2582	NASDAQ	RRGB	Tue, Oct 16, 2012	30.05	30.26	29.71	30.23
2581	NASDAQ	RRGB	Mon, Oct 15, 2012	30.66	30.66	29.76	29.96
2580	NASDAQ	RRGB	Fri, Oct 12, 2012	31.16	31.16	30.28	30.53
2579	NASDAQ	RRGB	Thu, Oct 11, 2012	31.86	32.29	31.04	31.20
2578	NASDAQ	RRGB	Wed, Oct 10, 2012	30.87	31.85	30.82	31.71
2577	NASDAQ	RRGB	Tue, Oct 9, 2012	31.48	31.52	30.66	30.91
2576	NASDAQ	RRGB	Mon, Oct 8, 2012	31.28	31.49	30.87	31.39
2575	NASDAQ	RRGB	Fri, Oct 5, 2012	32.16	32.34	31.25	31.39
2574	NASDAQ	RRGB	Thu, Oct 4, 2012	32.06	32.10	31.61	32.07
2573	NASDAQ	RRGB	Wed, Oct 3, 2012	32.26	32.35	31.64	31.87
2572	NASDAQ	RRGB	Tue, Oct 2, 2012	32.87	33.24	32.12	32.19
2571	NASDAQ	RRGB	Mon, Oct 1, 2012	32.71	33.15	32.06	32.76
2570	NASDAQ	RRGB	Fri, Sep 28, 2012	32.46	32.74	31.93	32.59
2569	NASDAQ	RRGB	Thu, Sep 27, 2012	32.30	32.82	32.05	32.64
2568	NASDAQ	RRGB	Wed, Sep 26, 2012	32.20	32.50	31.86	32.18
2567	NASDAQ	RRGB	Tue, Sep 25, 2012	33.07	33.29	32.04	32.21
2566	NASDAQ	RRGB	Mon, Sep 24, 2012	33.11	33.30	32.59	32.94
2565	NASDAQ	RRGB	Fri, Sep 21, 2012	33.30	33.93	33.10	33.46
2564	NASDAQ	RRGB	Thu, Sep 20, 2012	32.90	33.08	32.48	32.84
2563	NASDAQ	RRGB	Wed, Sep 19, 2012	33.48	33.56	32.63	33.01
2562	NASDAQ	RRGB	Tue, Sep 18, 2012	32.83	33.32	32.33	33.30
2561	NASDAQ	RRGB	Mon, Sep 17, 2012	33.65	33.65	32.47	32.93
2560	NASDAQ	RRGB	Fri, Sep 14, 2012	33.30	34.21	33.30	33.70
2559	NASDAQ	RRGB	Thu, Sep 13, 2012	32.58	33.73	32.44	33.26
2558	NASDAQ	RRGB	Wed, Sep 12, 2012	32.42	32.94	31.67	32.52
2557	NASDAQ	RRGB	Tue, Sep 11, 2012	32.82	33.21	32.26	32.27
2556	NASDAQ	RRGB	Mon, Sep 10, 2012	32.49	32.93	32.29	32.71
2555	NASDAQ	RRGB	Fri, Sep 7, 2012	32.04	32.73	31.64	32.56
2554	NASDAQ	RRGB	Thu, Sep 6, 2012	31.41	31.95	31.14	31.89
2553	NASDAQ	RRGB	Wed, Sep 5, 2012	30.69	31.35	30.53	31.25
2552	NASDAQ	RRGB	Tue, Sep 4, 2012	31.01	31.01	30.15	30.63
2551	NASDAQ	RRGB	Fri, Aug 31, 2012	30.96	31.08	30.52	31.01
2550	NASDAQ	RRGB	Thu, Aug 30, 2012	30.84	30.94	30.54	30.68
2549	NASDAQ	RRGB	Wed, Aug 29, 2012	30.80	31.31	30.78	30.97
2548	NASDAQ	RRGB	Tue, Aug 28, 2012	31.02	31.28	30.50	30.69
2547	NASDAQ	RRGB	Mon, Aug 27, 2012	31.45	31.73	30.83	31.06
2546	NASDAQ	RRGB	Fri, Aug 24, 2012	31.05	31.60	30.82	31.37
2545	NASDAQ	RRGB	Thu, Aug 23, 2012	31.67	31.69	31.08	31.20
2544	NASDAQ	RRGB	Wed, Aug 22, 2012	31.47	32.00	31.40	31.69
2543	NASDAQ	RRGB	Tue, Aug 21, 2012	31.50	31.86	31.26	31.56
2542	NASDAQ	RRGB	Mon, Aug 20, 2012	31.46	31.62	31.22	31.48
2541	NASDAQ	RRGB	Fri, Aug 17, 2012	31.27	31.64	31.00	31.57
2540	NASDAQ	RRGB	Thu, Aug 16, 2012	31.46	31.54	31.00	31.28
2539	NASDAQ	RRGB	Wed, Aug 15, 2012	31.15	31.80	30.78	31.60
2538	NASDAQ	RRGB	Tue, Aug 14, 2012	31.45	31.85	30.90	31.07
2537	NASDAQ	RRGB	Mon, Aug 13, 2012	31.10	31.40	30.41	31.39
2536	NASDAQ	RRGB	Fri, Aug 10, 2012	31.56	32.34	30.93	31.26
2535	NASDAQ	RRGB	Thu, Aug 9, 2012	31.45	32.79	31.19	32.24
2534	NASDAQ	RRGB	Wed, Aug 8, 2012	28.48	29.04	28.30	28.68
2533	NASDAQ	RRGB	Tue, Aug 7, 2012	29.00	30.16	28.38	28.62
2532	NASDAQ	RRGB	Mon, Aug 6, 2012	29.61	30.29	29.35	29.98
2531	NASDAQ	RRGB	Fri, Aug 3, 2012	29.34	30.06	28.99	29.62
2530	NASDAQ	RRGB	Thu, Aug 2, 2012	29.08	29.60	28.66	28.86
2529	NASDAQ	RRGB	Wed, Aug 1, 2012	30.03	30.05	29.30	29.32
2528	NASDAQ	RRGB	Tue, Jul 31, 2012	29.80	30.26	29.69	29.85
2527	NASDAQ	RRGB	Mon, Jul 30, 2012	30.12	30.98	29.66	29.78
2526	NASDAQ	RRGB	Fri, Jul 27, 2012	28.00	30.32	27.98	30.05
2525	NASDAQ	RRGB	Thu, Jul 26, 2012	28.10	28.35	27.80	28.00
2524	NASDAQ	RRGB	Wed, Jul 25, 2012	28.72	28.80	28.06	28.09
2523	NASDAQ	RRGB	Tue, Jul 24, 2012	29.85	30.64	28.51	28.65
2522	NASDAQ	RRGB	Mon, Jul 23, 2012	30.26	30.74	29.02	29.80
2521	NASDAQ	RRGB	Fri, Jul 20, 2012	31.25	31.27	30.22	30.98
2520	NASDAQ	RRGB	Thu, Jul 19, 2012	31.55	32.03	31.43	31.63
2519	NASDAQ	RRGB	Wed, Jul 18, 2012	31.18	31.95	31.18	31.53
2518	NASDAQ	RRGB	Tue, Jul 17, 2012	31.19	31.49	30.86	31.27
2517	NASDAQ	RRGB	Mon, Jul 16, 2012	30.91	31.26	30.61	30.97
2516	NASDAQ	RRGB	Fri, Jul 13, 2012	30.96	31.42	30.51	30.91
2515	NASDAQ	RRGB	Thu, Jul 12, 2012	30.77	31.09	30.30	30.94
2514	NASDAQ	RRGB	Wed, Jul 11, 2012	31.31	31.62	30.52	31.00
2513	NASDAQ	RRGB	Tue, Jul 10, 2012	32.00	32.00	30.98	31.20
2512	NASDAQ	RRGB	Mon, Jul 9, 2012	31.32	31.89	31.05	31.86
2511	NASDAQ	RRGB	Fri, Jul 6, 2012	31.53	31.95	31.24	31.38
2510	NASDAQ	RRGB	Thu, Jul 5, 2012	30.80	31.99	30.77	31.85
2509	NASDAQ	RRGB	Tue, Jul 3, 2012	30.60	31.12	30.58	30.87
2508	NASDAQ	RRGB	Mon, Jul 2, 2012	30.65	30.82	30.30	30.67
2507	NASDAQ	RRGB	Fri, Jun 29, 2012	30.40	30.72	29.89	30.51
2506	NASDAQ	RRGB	Thu, Jun 28, 2012	29.88	30.42	29.30	29.90
2505	NASDAQ	RRGB	Wed, Jun 27, 2012	30.22	30.53	29.97	30.33
2504	NASDAQ	RRGB	Tue, Jun 26, 2012	29.87	30.29	29.25	30.14
2503	NASDAQ	RRGB	Mon, Jun 25, 2012	29.65	30.18	29.50	29.89
2502	NASDAQ	RRGB	Fri, Jun 22, 2012	30.37	30.58	29.50	29.95
2501	NASDAQ	RRGB	Thu, Jun 21, 2012	30.74	30.89	29.91	29.97
2500	NASDAQ	RRGB	Wed, Jun 20, 2012	30.29	30.85	29.90	30.78
2499	NASDAQ	RRGB	Tue, Jun 19, 2012	29.65	31.04	29.65	30.23
2498	NASDAQ	RRGB	Mon, Jun 18, 2012	29.78	30.26	29.52	29.64
2497	NASDAQ	RRGB	Fri, Jun 15, 2012	29.18	29.99	29.18	29.77
2496	NASDAQ	RRGB	Thu, Jun 14, 2012	29.15	29.43	28.26	29.25
2495	NASDAQ	RRGB	Wed, Jun 13, 2012	29.98	29.98	28.50	29.06
2494	NASDAQ	RRGB	Tue, Jun 12, 2012	30.21	30.37	29.55	30.08
2493	NASDAQ	RRGB	Mon, Jun 11, 2012	30.86	31.47	29.82	29.87
2492	NASDAQ	RRGB	Fri, Jun 8, 2012	30.05	30.95	30.00	30.60
2491	NASDAQ	RRGB	Thu, Jun 7, 2012	31.99	32.11	30.86	31.03
2490	NASDAQ	RRGB	Wed, Jun 6, 2012	31.53	32.21	31.42	31.69
2489	NASDAQ	RRGB	Tue, Jun 5, 2012	30.45	31.63	30.30	31.37
2488	NASDAQ	RRGB	Mon, Jun 4, 2012	31.04	31.04	29.93	30.42
2487	NASDAQ	RRGB	Fri, Jun 1, 2012	31.49	31.68	30.60	30.94
2486	NASDAQ	RRGB	Thu, May 31, 2012	31.88	32.05	31.61	32.00
2485	NASDAQ	RRGB	Wed, May 30, 2012	32.15	32.39	31.88	31.98
2484	NASDAQ	RRGB	Tue, May 29, 2012	32.62	32.81	32.26	32.40
2483	NASDAQ	RRGB	Fri, May 25, 2012	32.23	33.07	32.00	32.41
2482	NASDAQ	RRGB	Thu, May 24, 2012	32.01	32.39	31.64	32.20
2481	NASDAQ	RRGB	Wed, May 23, 2012	31.98	32.38	31.37	32.03
2480	NASDAQ	RRGB	Tue, May 22, 2012	32.17	32.98	31.80	32.12
2479	NASDAQ	RRGB	Mon, May 21, 2012	30.58	32.43	30.20	32.02
2478	NASDAQ	RRGB	Fri, May 18, 2012	30.43	31.25	30.00	30.47
2477	NASDAQ	RRGB	Thu, May 17, 2012	31.52	32.50	30.25	30.53
2476	NASDAQ	RRGB	Wed, May 16, 2012	36.49	37.08	35.61	35.75
2475	NASDAQ	RRGB	Tue, May 15, 2012	35.02	36.29	34.66	36.24
2474	NASDAQ	RRGB	Mon, May 14, 2012	34.68	35.18	34.47	34.87
2473	NASDAQ	RRGB	Fri, May 11, 2012	34.53	35.27	34.29	35.14
2472	NASDAQ	RRGB	Thu, May 10, 2012	34.67	35.09	34.36	34.90
2471	NASDAQ	RRGB	Wed, May 9, 2012	34.01	34.85	33.85	34.58
2470	NASDAQ	RRGB	Tue, May 8, 2012	34.99	35.18	34.36	34.44
2469	NASDAQ	RRGB	Mon, May 7, 2012	35.17	35.51	34.79	35.24
2468	NASDAQ	RRGB	Fri, May 4, 2012	35.36	35.39	34.39	35.18
2467	NASDAQ	RRGB	Thu, May 3, 2012	35.82	36.09	35.06	35.49
2466	NASDAQ	RRGB	Wed, May 2, 2012	35.91	36.27	35.64	35.93
2465	NASDAQ	RRGB	Tue, May 1, 2012	36.26	37.49	36.19	36.20
2464	NASDAQ	RRGB	Mon, Apr 30, 2012	34.61	35.77	34.50	35.66
2463	NASDAQ	RRGB	Fri, Apr 27, 2012	34.95	35.02	34.26	34.88
2462	NASDAQ	RRGB	Thu, Apr 26, 2012	34.67	35.28	34.51	34.90
2461	NASDAQ	RRGB	Wed, Apr 25, 2012	34.41	35.35	34.12	34.67
2460	NASDAQ	RRGB	Tue, Apr 24, 2012	34.56	35.10	33.84	34.13
2459	NASDAQ	RRGB	Mon, Apr 23, 2012	34.95	35.16	34.34	34.64
2458	NASDAQ	RRGB	Fri, Apr 20, 2012	34.65	35.60	34.36	35.37
2457	NASDAQ	RRGB	Thu, Apr 19, 2012	34.64	34.94	34.00	34.17
2456	NASDAQ	RRGB	Wed, Apr 18, 2012	34.66	34.98	34.40	34.56
2455	NASDAQ	RRGB	Tue, Apr 17, 2012	35.23	35.45	34.86	34.87
2454	NASDAQ	RRGB	Mon, Apr 16, 2012	35.87	35.87	34.91	35.01
2453	NASDAQ	RRGB	Fri, Apr 13, 2012	35.75	36.07	35.50	35.63
2452	NASDAQ	RRGB	Thu, Apr 12, 2012	35.25	36.12	34.91	35.93
2451	NASDAQ	RRGB	Wed, Apr 11, 2012	34.81	35.49	34.70	35.27
2450	NASDAQ	RRGB	Tue, Apr 10, 2012	35.54	35.54	34.16	34.36
2449	NASDAQ	RRGB	Mon, Apr 9, 2012	35.53	35.81	34.72	35.55
2448	NASDAQ	RRGB	Thu, Apr 5, 2012	36.12	36.21	35.69	36.01
2447	NASDAQ	RRGB	Wed, Apr 4, 2012	36.74	36.74	35.66	36.21
2446	NASDAQ	RRGB	Tue, Apr 3, 2012	37.28	37.46	36.85	37.09
2445	NASDAQ	RRGB	Mon, Apr 2, 2012	37.05	37.74	36.77	37.33
2444	NASDAQ	RRGB	Fri, Mar 30, 2012	37.93	37.95	36.66	37.19
2443	NASDAQ	RRGB	Thu, Mar 29, 2012	37.43	37.77	37.19	37.67
2442	NASDAQ	RRGB	Wed, Mar 28, 2012	37.35	37.80	37.08	37.77
2441	NASDAQ	RRGB	Tue, Mar 27, 2012	37.43	37.50	37.02	37.11
2440	NASDAQ	RRGB	Mon, Mar 26, 2012	36.84	37.62	36.55	37.56
2439	NASDAQ	RRGB	Fri, Mar 23, 2012	36.61	36.61	35.90	36.54
2438	NASDAQ	RRGB	Thu, Mar 22, 2012	36.67	36.96	36.50	36.77
2437	NASDAQ	RRGB	Wed, Mar 21, 2012	36.99	37.41	36.88	37.02
2436	NASDAQ	RRGB	Tue, Mar 20, 2012	37.47	37.47	36.80	37.00
2435	NASDAQ	RRGB	Mon, Mar 19, 2012	36.84	37.98	36.54	37.81
2434	NASDAQ	RRGB	Fri, Mar 16, 2012	37.36	37.60	36.88	37.00
2433	NASDAQ	RRGB	Thu, Mar 15, 2012	36.40	37.51	36.17	37.26
2432	NASDAQ	RRGB	Wed, Mar 14, 2012	35.77	37.00	35.69	36.49
2431	NASDAQ	RRGB	Tue, Mar 13, 2012	35.15	36.08	34.71	35.78
2430	NASDAQ	RRGB	Mon, Mar 12, 2012	35.21	35.27	34.79	34.84
2429	NASDAQ	RRGB	Fri, Mar 9, 2012	34.67	35.25	34.50	35.14
2428	NASDAQ	RRGB	Thu, Mar 8, 2012	34.68	35.16	34.42	34.72
2427	NASDAQ	RRGB	Wed, Mar 7, 2012	33.95	34.68	33.54	34.55
2426	NASDAQ	RRGB	Tue, Mar 6, 2012	34.49	34.65	33.70	33.82
2425	NASDAQ	RRGB	Mon, Mar 5, 2012	34.70	35.11	34.51	34.93
2424	NASDAQ	RRGB	Fri, Mar 2, 2012	34.39	35.03	34.36	34.86
2423	NASDAQ	RRGB	Thu, Mar 1, 2012	34.57	35.40	34.40	34.41
2422	NASDAQ	RRGB	Wed, Feb 29, 2012	34.65	34.86	34.24	34.41
2421	NASDAQ	RRGB	Tue, Feb 28, 2012	34.50	34.90	34.12	34.62
2420	NASDAQ	RRGB	Mon, Feb 27, 2012	34.31	34.94	34.20	34.28
2419	NASDAQ	RRGB	Fri, Feb 24, 2012	34.70	35.20	34.35	34.36
2418	NASDAQ	RRGB	Thu, Feb 23, 2012	34.69	35.12	34.50	34.67
2417	NASDAQ	RRGB	Wed, Feb 22, 2012	35.32	35.46	34.73	34.77
2416	NASDAQ	RRGB	Tue, Feb 21, 2012	35.63	36.18	35.01	35.46
2415	NASDAQ	RRGB	Fri, Feb 17, 2012	33.39	35.06	33.33	34.99
2414	NASDAQ	RRGB	Thu, Feb 16, 2012	34.20	34.50	31.14	33.18
2413	NASDAQ	RRGB	Wed, Feb 15, 2012	32.93	33.84	32.63	33.18
2412	NASDAQ	RRGB	Tue, Feb 14, 2012	33.31	33.33	32.53	32.85
2411	NASDAQ	RRGB	Mon, Feb 13, 2012	33.71	33.93	33.26	33.38
2410	NASDAQ	RRGB	Fri, Feb 10, 2012	33.32	34.10	32.91	33.42
2409	NASDAQ	RRGB	Thu, Feb 9, 2012	33.29	33.84	33.03	33.76
2408	NASDAQ	RRGB	Wed, Feb 8, 2012	32.58	33.36	32.28	33.21
2407	NASDAQ	RRGB	Tue, Feb 7, 2012	32.17	32.86	32.10	32.62
2406	NASDAQ	RRGB	Mon, Feb 6, 2012	32.65	32.76	32.10	32.20
2405	NASDAQ	RRGB	Fri, Feb 3, 2012	32.57	32.84	32.40	32.61
2404	NASDAQ	RRGB	Thu, Feb 2, 2012	31.86	32.31	31.32	32.15
2403	NASDAQ	RRGB	Wed, Feb 1, 2012	31.01	31.92	30.53	31.86
2402	NASDAQ	RRGB	Tue, Jan 31, 2012	31.08	31.08	30.57	30.71
2401	NASDAQ	RRGB	Mon, Jan 30, 2012	31.16	31.16	30.69	30.96
2400	NASDAQ	RRGB	Fri, Jan 27, 2012	30.88	31.59	30.77	31.50
2399	NASDAQ	RRGB	Thu, Jan 26, 2012	31.27	31.38	30.89	31.02
2398	NASDAQ	RRGB	Wed, Jan 25, 2012	31.19	31.75	30.82	31.19
2397	NASDAQ	RRGB	Tue, Jan 24, 2012	30.73	31.41	30.57	31.13
2396	NASDAQ	RRGB	Mon, Jan 23, 2012	30.71	31.45	30.69	30.83
2395	NASDAQ	RRGB	Fri, Jan 20, 2012	30.15	31.00	30.13	30.77
2394	NASDAQ	RRGB	Thu, Jan 19, 2012	30.77	30.95	29.96	30.25
2393	NASDAQ	RRGB	Wed, Jan 18, 2012	29.90	30.87	29.74	30.78
2392	NASDAQ	RRGB	Tue, Jan 17, 2012	30.85	30.93	29.79	29.90
2391	NASDAQ	RRGB	Fri, Jan 13, 2012	28.92	30.99	28.92	30.64
2390	NASDAQ	RRGB	Thu, Jan 12, 2012	29.22	29.49	29.17	29.24
2389	NASDAQ	RRGB	Wed, Jan 11, 2012	28.78	29.33	28.78	29.25
2388	NASDAQ	RRGB	Tue, Jan 10, 2012	30.08	30.08	28.94	29.03
2387	NASDAQ	RRGB	Mon, Jan 9, 2012	28.79	30.15	28.74	29.66
2386	NASDAQ	RRGB	Fri, Jan 6, 2012	28.73	29.08	28.23	28.61
2385	NASDAQ	RRGB	Thu, Jan 5, 2012	28.16	29.08	27.36	28.70
2384	NASDAQ	RRGB	Wed, Jan 4, 2012	27.71	28.37	27.40	28.36
2383	NASDAQ	RRGB	Tue, Jan 3, 2012	28.48	28.50	27.61	27.83
2382	NASDAQ	RRGB	Fri, Dec 30, 2011	28.49	28.62	27.69	27.70
2381	NASDAQ	RRGB	Thu, Dec 29, 2011	28.65	28.74	28.32	28.54
2380	NASDAQ	RRGB	Wed, Dec 28, 2011	28.70	28.77	28.23	28.43
2379	NASDAQ	RRGB	Tue, Dec 27, 2011	28.85	28.94	28.50	28.70
2378	NASDAQ	RRGB	Fri, Dec 23, 2011	28.67	29.27	28.34	28.95
2377	NASDAQ	RRGB	Thu, Dec 22, 2011	29.31	29.31	28.05	28.52
2376	NASDAQ	RRGB	Wed, Dec 21, 2011	28.60	29.59	28.31	29.38
2375	NASDAQ	RRGB	Tue, Dec 20, 2011	28.43	28.79	27.13	28.68
2374	NASDAQ	RRGB	Mon, Dec 19, 2011	28.40	28.58	27.74	27.82
2373	NASDAQ	RRGB	Fri, Dec 16, 2011	28.34	28.79	27.90	28.15
2372	NASDAQ	RRGB	Thu, Dec 15, 2011	28.15	28.36	27.78	28.03
2371	NASDAQ	RRGB	Wed, Dec 14, 2011	27.57	27.96	27.22	27.75
2370	NASDAQ	RRGB	Tue, Dec 13, 2011	28.41	28.66	27.76	27.89
2369	NASDAQ	RRGB	Mon, Dec 12, 2011	28.14	28.39	27.63	28.29
2368	NASDAQ	RRGB	Fri, Dec 9, 2011	28.12	28.80	28.05	28.59
2367	NASDAQ	RRGB	Thu, Dec 8, 2011	27.86	28.30	27.86	27.99
2366	NASDAQ	RRGB	Wed, Dec 7, 2011	27.66	28.31	27.24	28.23
2365	NASDAQ	RRGB	Tue, Dec 6, 2011	27.75	28.18	27.61	27.91
2364	NASDAQ	RRGB	Mon, Dec 5, 2011	28.61	28.74	27.59	27.88
2363	NASDAQ	RRGB	Fri, Dec 2, 2011	27.56	28.40	26.91	28.26
2362	NASDAQ	RRGB	Thu, Dec 1, 2011	26.35	27.36	26.23	27.15
2361	NASDAQ	RRGB	Wed, Nov 30, 2011	25.44	26.75	25.44	26.58
2360	NASDAQ	RRGB	Tue, Nov 29, 2011	25.01	25.19	24.68	24.75
2359	NASDAQ	RRGB	Mon, Nov 28, 2011	24.58	25.00	24.12	24.70
2358	NASDAQ	RRGB	Fri, Nov 25, 2011	25.01	25.33	24.21	24.22
2357	NASDAQ	RRGB	Wed, Nov 23, 2011	25.85	25.85	25.04	25.05
2356	NASDAQ	RRGB	Tue, Nov 22, 2011	26.12	26.41	25.76	26.10
2355	NASDAQ	RRGB	Mon, Nov 21, 2011	26.26	26.26	25.30	26.17
2354	NASDAQ	RRGB	Fri, Nov 18, 2011	26.33	26.79	26.01	26.59
2353	NASDAQ	RRGB	Thu, Nov 17, 2011	27.38	27.38	26.13	26.26
2352	NASDAQ	RRGB	Wed, Nov 16, 2011	27.61	27.76	27.37	27.55
2351	NASDAQ	RRGB	Tue, Nov 15, 2011	27.32	28.29	27.12	27.81
2350	NASDAQ	RRGB	Mon, Nov 14, 2011	27.51	27.51	27.12	27.40
2349	NASDAQ	RRGB	Fri, Nov 11, 2011	26.83	27.75	26.66	27.61
2348	NASDAQ	RRGB	Thu, Nov 10, 2011	26.25	26.85	26.07	26.54
2347	NASDAQ	RRGB	Wed, Nov 9, 2011	25.80	26.49	25.58	25.60
2346	NASDAQ	RRGB	Tue, Nov 8, 2011	27.51	27.51	25.41	26.37
2345	NASDAQ	RRGB	Mon, Nov 7, 2011	26.86	26.90	25.60	26.85
2344	NASDAQ	RRGB	Fri, Nov 4, 2011	24.58	27.35	24.58	26.57
2343	NASDAQ	RRGB	Thu, Nov 3, 2011	24.36	25.07	22.88	24.98
2342	NASDAQ	RRGB	Wed, Nov 2, 2011	24.25	24.55	23.78	24.12
2341	NASDAQ	RRGB	Tue, Nov 1, 2011	24.09	24.88	23.92	24.01
2340	NASDAQ	RRGB	Mon, Oct 31, 2011	25.64	25.84	25.04	25.07
2339	NASDAQ	RRGB	Fri, Oct 28, 2011	25.85	26.25	25.60	25.98
2338	NASDAQ	RRGB	Thu, Oct 27, 2011	25.53	26.35	24.88	25.93
2337	NASDAQ	RRGB	Wed, Oct 26, 2011	24.99	25.32	24.50	24.93
2336	NASDAQ	RRGB	Tue, Oct 25, 2011	25.05	25.20	24.39	24.56
2335	NASDAQ	RRGB	Mon, Oct 24, 2011	24.46	25.47	24.30	25.21
2334	NASDAQ	RRGB	Fri, Oct 21, 2011	23.97	24.47	23.86	24.38
2333	NASDAQ	RRGB	Thu, Oct 20, 2011	24.00	24.00	23.22	23.53
2332	NASDAQ	RRGB	Wed, Oct 19, 2011	24.19	25.12	23.80	24.11
2331	NASDAQ	RRGB	Tue, Oct 18, 2011	23.53	24.38	23.09	24.19
2330	NASDAQ	RRGB	Mon, Oct 17, 2011	23.57	23.92	23.27	23.47
2329	NASDAQ	RRGB	Fri, Oct 14, 2011	24.19	24.46	23.66	23.91
2328	NASDAQ	RRGB	Thu, Oct 13, 2011	23.83	23.98	23.55	23.75
2327	NASDAQ	RRGB	Wed, Oct 12, 2011	23.61	24.22	23.07	23.99
2326	NASDAQ	RRGB	Tue, Oct 11, 2011	22.68	23.81	22.67	23.73
2325	NASDAQ	RRGB	Mon, Oct 10, 2011	22.77	23.10	22.60	22.79
2324	NASDAQ	RRGB	Fri, Oct 7, 2011	22.95	22.95	22.16	22.41
2323	NASDAQ	RRGB	Thu, Oct 6, 2011	22.72	23.16	22.60	22.90
2322	NASDAQ	RRGB	Wed, Oct 5, 2011	22.62	22.96	22.33	22.84
2321	NASDAQ	RRGB	Tue, Oct 4, 2011	22.25	22.59	21.68	22.53
2320	NASDAQ	RRGB	Mon, Oct 3, 2011	23.83	24.29	22.33	22.44
2319	NASDAQ	RRGB	Fri, Sep 30, 2011	23.97	25.01	23.89	24.09
2318	NASDAQ	RRGB	Thu, Sep 29, 2011	25.15	25.40	23.58	24.29
2317	NASDAQ	RRGB	Wed, Sep 28, 2011	25.70	25.75	24.59	24.67
2316	NASDAQ	RRGB	Tue, Sep 27, 2011	25.87	27.26	25.46	25.82
2315	NASDAQ	RRGB	Mon, Sep 26, 2011	25.24	25.46	24.27	25.38
2314	NASDAQ	RRGB	Fri, Sep 23, 2011	24.07	25.24	23.81	25.17
2313	NASDAQ	RRGB	Thu, Sep 22, 2011	24.37	24.98	23.72	24.13
2312	NASDAQ	RRGB	Wed, Sep 21, 2011	25.74	26.43	24.95	25.01
2311	NASDAQ	RRGB	Tue, Sep 20, 2011	27.49	28.17	25.79	25.80
2310	NASDAQ	RRGB	Mon, Sep 19, 2011	26.29	27.56	26.07	27.36
2309	NASDAQ	RRGB	Fri, Sep 16, 2011	27.22	27.40	26.33	26.79
2308	NASDAQ	RRGB	Thu, Sep 15, 2011	27.67	27.89	26.92	27.44
2307	NASDAQ	RRGB	Wed, Sep 14, 2011	28.71	28.72	26.96	27.39
2306	NASDAQ	RRGB	Tue, Sep 13, 2011	28.13	28.80	27.91	28.36
2305	NASDAQ	RRGB	Mon, Sep 12, 2011	28.21	28.36	27.50	28.15
2304	NASDAQ	RRGB	Fri, Sep 9, 2011	29.02	29.42	28.29	28.62
2303	NASDAQ	RRGB	Thu, Sep 8, 2011	29.83	30.16	28.85	29.09
2302	NASDAQ	RRGB	Wed, Sep 7, 2011	30.74	30.74	29.53	29.94
2301	NASDAQ	RRGB	Tue, Sep 6, 2011	29.53	30.51	29.36	30.44
2300	NASDAQ	RRGB	Fri, Sep 2, 2011	30.44	31.25	30.15	30.46
2299	NASDAQ	RRGB	Thu, Sep 1, 2011	31.29	32.29	30.86	31.02
2298	NASDAQ	RRGB	Wed, Aug 31, 2011	32.27	32.60	30.82	31.20
2297	NASDAQ	RRGB	Tue, Aug 30, 2011	31.59	32.27	31.08	31.96
2296	NASDAQ	RRGB	Mon, Aug 29, 2011	30.18	31.79	30.18	31.76
2295	NASDAQ	RRGB	Fri, Aug 26, 2011	29.56	30.46	29.42	29.88
2294	NASDAQ	RRGB	Thu, Aug 25, 2011	30.80	31.11	29.70	29.81
2293	NASDAQ	RRGB	Wed, Aug 24, 2011	30.38	31.07	29.80	30.62
2292	NASDAQ	RRGB	Tue, Aug 23, 2011	29.06	30.62	28.67	30.55
2291	NASDAQ	RRGB	Mon, Aug 22, 2011	30.02	30.32	28.89	28.94
2290	NASDAQ	RRGB	Fri, Aug 19, 2011	28.88	30.58	28.63	29.09
2289	NASDAQ	RRGB	Thu, Aug 18, 2011	30.59	30.65	29.14	29.36
2288	NASDAQ	RRGB	Wed, Aug 17, 2011	32.78	33.16	30.91	31.28
2287	NASDAQ	RRGB	Tue, Aug 16, 2011	34.64	35.05	32.25	32.74
2286	NASDAQ	RRGB	Mon, Aug 15, 2011	35.48	35.69	34.41	35.02
2285	NASDAQ	RRGB	Fri, Aug 12, 2011	37.59	37.59	33.50	35.35
2284	NASDAQ	RRGB	Thu, Aug 11, 2011	31.63	34.09	31.44	33.85
2283	NASDAQ	RRGB	Wed, Aug 10, 2011	31.88	32.64	31.33	31.50
2282	NASDAQ	RRGB	Tue, Aug 9, 2011	30.01	32.61	29.82	32.57
2281	NASDAQ	RRGB	Mon, Aug 8, 2011	32.05	33.43	29.49	29.70
2280	NASDAQ	RRGB	Fri, Aug 5, 2011	32.54	33.80	31.62	32.81
2279	NASDAQ	RRGB	Thu, Aug 4, 2011	32.97	32.97	32.15	32.20
2278	NASDAQ	RRGB	Wed, Aug 3, 2011	32.39	33.75	32.03	33.31
2277	NASDAQ	RRGB	Tue, Aug 2, 2011	34.81	34.86	32.29	32.29
2276	NASDAQ	RRGB	Mon, Aug 1, 2011	34.85	35.11	34.45	34.87
2275	NASDAQ	RRGB	Fri, Jul 29, 2011	34.60	34.79	34.22	34.42
2274	NASDAQ	RRGB	Thu, Jul 28, 2011	35.20	35.79	34.80	34.86
2273	NASDAQ	RRGB	Wed, Jul 27, 2011	36.78	36.78	35.04	35.13
2272	NASDAQ	RRGB	Tue, Jul 26, 2011	36.83	37.28	36.69	37.11
2271	NASDAQ	RRGB	Mon, Jul 25, 2011	37.13	37.30	35.66	36.64
2270	NASDAQ	RRGB	Fri, Jul 22, 2011	37.87	37.90	37.27	37.57
2269	NASDAQ	RRGB	Thu, Jul 21, 2011	37.38	39.32	36.91	37.94
2268	NASDAQ	RRGB	Wed, Jul 20, 2011	37.50	37.61	37.03	37.46
2267	NASDAQ	RRGB	Tue, Jul 19, 2011	37.04	37.67	36.82	37.46
2266	NASDAQ	RRGB	Mon, Jul 18, 2011	36.79	37.50	36.69	36.80
2265	NASDAQ	RRGB	Fri, Jul 15, 2011	36.41	37.11	36.05	37.07
2264	NASDAQ	RRGB	Thu, Jul 14, 2011	37.71	38.12	36.16	36.23
2263	NASDAQ	RRGB	Wed, Jul 13, 2011	37.32	37.98	36.97	37.65
2262	NASDAQ	RRGB	Tue, Jul 12, 2011	36.57	37.56	36.10	37.06
2261	NASDAQ	RRGB	Mon, Jul 11, 2011	37.05	37.36	36.19	36.63
2260	NASDAQ	RRGB	Fri, Jul 8, 2011	37.57	37.57	36.84	37.34
2259	NASDAQ	RRGB	Thu, Jul 7, 2011	37.52	38.46	37.51	37.96
2258	NASDAQ	RRGB	Wed, Jul 6, 2011	37.29	38.17	36.84	37.33
2257	NASDAQ	RRGB	Tue, Jul 5, 2011	36.90	37.91	36.38	37.38
2256	NASDAQ	RRGB	Fri, Jul 1, 2011	36.19	37.17	36.06	37.06
2255	NASDAQ	RRGB	Thu, Jun 30, 2011	36.82	37.37	36.04	36.38
2254	NASDAQ	RRGB	Wed, Jun 29, 2011	36.00	37.45	35.20	36.56
2253	NASDAQ	RRGB	Tue, Jun 28, 2011	34.94	37.07	34.64	36.24
2252	NASDAQ	RRGB	Mon, Jun 27, 2011	34.55	35.11	34.34	34.87
2251	NASDAQ	RRGB	Fri, Jun 24, 2011	34.07	34.95	34.06	34.71
2250	NASDAQ	RRGB	Thu, Jun 23, 2011	34.34	34.75	33.62	34.02
2249	NASDAQ	RRGB	Wed, Jun 22, 2011	34.44	35.27	33.97	34.77
2248	NASDAQ	RRGB	Tue, Jun 21, 2011	33.77	34.93	33.60	34.70
2247	NASDAQ	RRGB	Mon, Jun 20, 2011	33.44	33.89	33.33	33.71
2246	NASDAQ	RRGB	Fri, Jun 17, 2011	34.09	34.31	33.56	33.60
2245	NASDAQ	RRGB	Thu, Jun 16, 2011	34.00	34.30	33.54	33.90
2244	NASDAQ	RRGB	Wed, Jun 15, 2011	34.01	34.35	33.53	33.96
2243	NASDAQ	RRGB	Tue, Jun 14, 2011	33.70	34.52	33.68	34.19
2242	NASDAQ	RRGB	Mon, Jun 13, 2011	34.25	34.51	33.05	33.53
2241	NASDAQ	RRGB	Fri, Jun 10, 2011	35.02	35.03	33.98	34.29
2240	NASDAQ	RRGB	Thu, Jun 9, 2011	35.50	35.53	35.00	35.03
2239	NASDAQ	RRGB	Wed, Jun 8, 2011	35.45	35.79	35.07	35.40
2238	NASDAQ	RRGB	Tue, Jun 7, 2011	35.82	36.20	35.51	35.51
2237	NASDAQ	RRGB	Mon, Jun 6, 2011	36.04	36.43	35.66	35.69
2236	NASDAQ	RRGB	Fri, Jun 3, 2011	36.00	37.12	35.60	36.16
2235	NASDAQ	RRGB	Thu, Jun 2, 2011	37.71	37.86	36.06	36.32
2234	NASDAQ	RRGB	Wed, Jun 1, 2011	37.07	38.45	36.81	37.88
2233	NASDAQ	RRGB	Tue, May 31, 2011	37.90	38.58	36.50	36.70
2232	NASDAQ	RRGB	Fri, May 27, 2011	37.36	37.86	36.92	37.62
2231	NASDAQ	RRGB	Thu, May 26, 2011	34.66	37.42	34.51	37.24
2230	NASDAQ	RRGB	Wed, May 25, 2011	34.98	35.40	34.67	34.76
2229	NASDAQ	RRGB	Tue, May 24, 2011	35.70	35.93	34.53	35.08
2228	NASDAQ	RRGB	Mon, May 23, 2011	34.50	36.37	34.34	35.78
2227	NASDAQ	RRGB	Fri, May 20, 2011	34.47	35.75	33.70	35.08
2226	NASDAQ	RRGB	Thu, May 19, 2011	28.63	28.67	28.11	28.52
2225	NASDAQ	RRGB	Wed, May 18, 2011	28.40	28.85	28.15	28.56
2224	NASDAQ	RRGB	Tue, May 17, 2011	28.22	28.52	27.75	28.43
2223	NASDAQ	RRGB	Mon, May 16, 2011	28.26	28.65	27.86	28.23
2222	NASDAQ	RRGB	Fri, May 13, 2011	28.82	28.82	28.28	28.38
2221	NASDAQ	RRGB	Thu, May 12, 2011	29.25	29.76	28.52	28.71
2220	NASDAQ	RRGB	Wed, May 11, 2011	28.15	29.42	28.15	29.35
2219	NASDAQ	RRGB	Tue, May 10, 2011	27.76	28.44	26.80	28.15
2218	NASDAQ	RRGB	Mon, May 9, 2011	27.43	27.93	27.33	27.64
2217	NASDAQ	RRGB	Fri, May 6, 2011	27.94	28.37	27.45	27.52
2216	NASDAQ	RRGB	Thu, May 5, 2011	27.29	28.00	27.00	27.59
2215	NASDAQ	RRGB	Wed, May 4, 2011	27.17	27.61	26.78	27.44
2214	NASDAQ	RRGB	Tue, May 3, 2011	27.12	27.38	26.95	27.16
2213	NASDAQ	RRGB	Mon, May 2, 2011	27.23	27.39	27.01	27.32
2212	NASDAQ	RRGB	Fri, Apr 29, 2011	27.32	27.74	27.10	27.19
2211	NASDAQ	RRGB	Thu, Apr 28, 2011	27.51	27.61	27.09	27.31
2210	NASDAQ	RRGB	Wed, Apr 27, 2011	27.58	27.81	26.83	27.58
2209	NASDAQ	RRGB	Tue, Apr 26, 2011	27.58	27.83	27.24	27.50
2208	NASDAQ	RRGB	Mon, Apr 25, 2011	28.05	28.06	27.54	27.58
2207	NASDAQ	RRGB	Thu, Apr 21, 2011	28.33	28.50	28.15	28.17
2206	NASDAQ	RRGB	Wed, Apr 20, 2011	27.90	28.14	27.62	28.06
2205	NASDAQ	RRGB	Tue, Apr 19, 2011	27.53	27.84	27.35	27.44
2204	NASDAQ	RRGB	Mon, Apr 18, 2011	27.37	27.56	27.07	27.49
2203	NASDAQ	RRGB	Fri, Apr 15, 2011	27.18	28.11	27.04	27.85
2202	NASDAQ	RRGB	Thu, Apr 14, 2011	26.31	27.45	25.65	27.28
2201	NASDAQ	RRGB	Wed, Apr 13, 2011	26.82	26.86	26.35	26.41
2200	NASDAQ	RRGB	Tue, Apr 12, 2011	26.15	26.99	25.71	26.72
2199	NASDAQ	RRGB	Mon, Apr 11, 2011	26.31	26.34	25.89	26.22
2198	NASDAQ	RRGB	Fri, Apr 8, 2011	27.50	27.74	26.18	26.35
2197	NASDAQ	RRGB	Thu, Apr 7, 2011	27.39	27.83	27.12	27.38
2196	NASDAQ	RRGB	Wed, Apr 6, 2011	27.25	27.67	27.06	27.51
2195	NASDAQ	RRGB	Tue, Apr 5, 2011	26.74	27.43	26.48	27.10
2194	NASDAQ	RRGB	Mon, Apr 4, 2011	27.19	27.44	26.33	26.77
2193	NASDAQ	RRGB	Fri, Apr 1, 2011	27.10	27.35	26.94	27.06
2192	NASDAQ	RRGB	Thu, Mar 31, 2011	26.75	27.02	26.60	26.89
2191	NASDAQ	RRGB	Wed, Mar 30, 2011	26.68	26.99	26.68	26.78
2190	NASDAQ	RRGB	Tue, Mar 29, 2011	26.45	26.70	26.45	26.66
2189	NASDAQ	RRGB	Mon, Mar 28, 2011	26.75	26.82	26.38	26.45
2188	NASDAQ	RRGB	Fri, Mar 25, 2011	26.20	26.77	26.20	26.57
2187	NASDAQ	RRGB	Thu, Mar 24, 2011	25.84	26.50	24.97	26.20
2186	NASDAQ	RRGB	Wed, Mar 23, 2011	25.97	26.01	25.23	25.74
2185	NASDAQ	RRGB	Tue, Mar 22, 2011	25.43	26.14	25.19	26.06
2184	NASDAQ	RRGB	Mon, Mar 21, 2011	24.73	25.80	24.47	25.44
2183	NASDAQ	RRGB	Fri, Mar 18, 2011	24.20	24.97	24.20	24.45
2182	NASDAQ	RRGB	Thu, Mar 17, 2011	24.29	24.38	23.98	23.98
2181	NASDAQ	RRGB	Wed, Mar 16, 2011	24.05	24.24	23.81	23.86
2180	NASDAQ	RRGB	Tue, Mar 15, 2011	23.40	24.11	23.32	24.02
2179	NASDAQ	RRGB	Mon, Mar 14, 2011	23.88	24.30	23.75	24.01
2178	NASDAQ	RRGB	Fri, Mar 11, 2011	23.48	24.45	23.48	24.15
2177	NASDAQ	RRGB	Thu, Mar 10, 2011	24.37	24.50	23.98	24.19
2176	NASDAQ	RRGB	Wed, Mar 9, 2011	24.25	24.79	24.13	24.62
2175	NASDAQ	RRGB	Tue, Mar 8, 2011	23.68	24.42	23.68	24.19
2174	NASDAQ	RRGB	Mon, Mar 7, 2011	23.93	24.61	23.67	23.70
2173	NASDAQ	RRGB	Fri, Mar 4, 2011	23.78	24.06	23.72	23.88
2172	NASDAQ	RRGB	Thu, Mar 3, 2011	23.65	24.30	23.65	23.82
2171	NASDAQ	RRGB	Wed, Mar 2, 2011	23.60	23.79	23.31	23.44
2170	NASDAQ	RRGB	Tue, Mar 1, 2011	24.23	24.47	23.52	23.55
2169	NASDAQ	RRGB	Mon, Feb 28, 2011	23.81	23.93	23.57	23.86
2168	NASDAQ	RRGB	Fri, Feb 25, 2011	23.27	24.01	23.23	23.56
2167	NASDAQ	RRGB	Thu, Feb 24, 2011	22.78	23.01	22.10	22.83
2166	NASDAQ	RRGB	Wed, Feb 23, 2011	23.42	23.50	22.33	22.55
2165	NASDAQ	RRGB	Tue, Feb 22, 2011	23.58	24.50	23.46	23.48
2164	NASDAQ	RRGB	Fri, Feb 18, 2011	23.74	24.41	23.21	23.76
2163	NASDAQ	RRGB	Thu, Feb 17, 2011	21.05	21.26	20.96	21.12
2162	NASDAQ	RRGB	Wed, Feb 16, 2011	20.78	21.21	20.61	21.02
2161	NASDAQ	RRGB	Tue, Feb 15, 2011	20.93	20.95	20.66	20.69
2160	NASDAQ	RRGB	Mon, Feb 14, 2011	21.18	21.41	20.92	20.98
2159	NASDAQ	RRGB	Fri, Feb 11, 2011	21.14	21.46	21.06	21.23
2158	NASDAQ	RRGB	Thu, Feb 10, 2011	20.89	21.57	20.82	21.24
2157	NASDAQ	RRGB	Wed, Feb 9, 2011	20.98	21.18	20.71	20.98
2156	NASDAQ	RRGB	Tue, Feb 8, 2011	20.77	20.98	20.54	20.98
2155	NASDAQ	RRGB	Mon, Feb 7, 2011	20.74	21.10	20.74	20.90
2154	NASDAQ	RRGB	Fri, Feb 4, 2011	20.84	20.84	20.52	20.64
2153	NASDAQ	RRGB	Thu, Feb 3, 2011	21.02	21.12	20.56	20.89
2152	NASDAQ	RRGB	Wed, Feb 2, 2011	21.15	21.30	20.87	20.94
2151	NASDAQ	RRGB	Tue, Feb 1, 2011	20.82	21.25	20.50	21.20
2150	NASDAQ	RRGB	Mon, Jan 31, 2011	20.85	20.88	20.23	20.64
2149	NASDAQ	RRGB	Fri, Jan 28, 2011	21.00	21.00	20.51	20.65
2148	NASDAQ	RRGB	Thu, Jan 27, 2011	21.19	21.24	20.89	20.99
2147	NASDAQ	RRGB	Wed, Jan 26, 2011	21.10	21.29	20.77	21.15
2146	NASDAQ	RRGB	Tue, Jan 25, 2011	21.24	21.31	20.84	20.99
2145	NASDAQ	RRGB	Mon, Jan 24, 2011	21.42	21.64	21.05	21.19
2144	NASDAQ	RRGB	Fri, Jan 21, 2011	21.59	21.59	21.10	21.22
2143	NASDAQ	RRGB	Thu, Jan 20, 2011	21.31	21.53	21.05	21.40
2142	NASDAQ	RRGB	Wed, Jan 19, 2011	21.67	21.67	21.25	21.51
2141	NASDAQ	RRGB	Tue, Jan 18, 2011	21.78	21.87	21.44	21.71
2140	NASDAQ	RRGB	Fri, Jan 14, 2011	21.92	22.02	21.75	21.88
2139	NASDAQ	RRGB	Thu, Jan 13, 2011	21.92	22.09	21.78	21.98
2138	NASDAQ	RRGB	Wed, Jan 12, 2011	22.46	22.46	21.75	21.98
2137	NASDAQ	RRGB	Tue, Jan 11, 2011	22.44	22.64	22.13	22.20
2136	NASDAQ	RRGB	Mon, Jan 10, 2011	22.82	22.98	22.25	22.36
2135	NASDAQ	RRGB	Fri, Jan 7, 2011	21.78	22.70	21.52	22.69
2134	NASDAQ	RRGB	Thu, Jan 6, 2011	20.75	21.99	20.75	21.78
2133	NASDAQ	RRGB	Wed, Jan 5, 2011	20.70	21.01	20.47	20.71
2132	NASDAQ	RRGB	Tue, Jan 4, 2011	21.75	21.91	20.36	20.78
2131	NASDAQ	RRGB	Mon, Jan 3, 2011	21.65	21.93	21.52	21.64
2130	NASDAQ	RRGB	Fri, Dec 31, 2010	21.45	21.77	21.33	21.47
2129	NASDAQ	RRGB	Thu, Dec 30, 2010	21.66	21.78	21.46	21.55
2128	NASDAQ	RRGB	Wed, Dec 29, 2010	21.86	21.94	21.66	21.67
2127	NASDAQ	RRGB	Tue, Dec 28, 2010	21.88	21.95	21.68	21.77
2126	NASDAQ	RRGB	Mon, Dec 27, 2010	21.27	22.06	21.20	21.89
2125	NASDAQ	RRGB	Thu, Dec 23, 2010	22.02	22.23	21.65	21.69
2124	NASDAQ	RRGB	Wed, Dec 22, 2010	21.98	22.15	21.88	22.04
2123	NASDAQ	RRGB	Tue, Dec 21, 2010	21.37	22.00	21.27	21.88
2122	NASDAQ	RRGB	Mon, Dec 20, 2010	21.26	21.49	21.17	21.25
2121	NASDAQ	RRGB	Fri, Dec 17, 2010	20.82	21.21	20.70	21.13
2120	NASDAQ	RRGB	Thu, Dec 16, 2010	20.06	20.96	20.00	20.84
2119	NASDAQ	RRGB	Wed, Dec 15, 2010	20.24	20.65	20.05	20.08
2118	NASDAQ	RRGB	Tue, Dec 14, 2010	20.19	20.31	19.95	20.23
2117	NASDAQ	RRGB	Mon, Dec 13, 2010	20.18	20.41	19.80	20.15
2116	NASDAQ	RRGB	Fri, Dec 10, 2010	20.18	20.18	19.71	20.07
2115	NASDAQ	RRGB	Thu, Dec 9, 2010	20.71	20.79	20.11	20.18
2114	NASDAQ	RRGB	Wed, Dec 8, 2010	20.63	21.23	20.54	20.58
2113	NASDAQ	RRGB	Tue, Dec 7, 2010	20.24	20.68	20.08	20.56
2112	NASDAQ	RRGB	Mon, Dec 6, 2010	20.01	20.34	19.76	20.04
2111	NASDAQ	RRGB	Fri, Dec 3, 2010	19.37	20.20	19.24	20.11
2110	NASDAQ	RRGB	Thu, Dec 2, 2010	18.60	19.60	18.60	19.49
2109	NASDAQ	RRGB	Wed, Dec 1, 2010	18.83	18.85	18.38	18.60
2108	NASDAQ	RRGB	Tue, Nov 30, 2010	18.72	18.81	18.41	18.52
2107	NASDAQ	RRGB	Mon, Nov 29, 2010	18.82	19.18	18.68	18.92
2106	NASDAQ	RRGB	Fri, Nov 26, 2010	18.80	19.03	18.60	18.94
2105	NASDAQ	RRGB	Wed, Nov 24, 2010	18.81	19.50	18.80	18.95
2104	NASDAQ	RRGB	Tue, Nov 23, 2010	18.47	18.82	18.40	18.62
2103	NASDAQ	RRGB	Mon, Nov 22, 2010	18.65	18.78	18.36	18.72
2102	NASDAQ	RRGB	Fri, Nov 19, 2010	18.43	18.73	18.23	18.68
2101	NASDAQ	RRGB	Thu, Nov 18, 2010	18.55	18.87	18.34	18.43
2100	NASDAQ	RRGB	Wed, Nov 17, 2010	17.95	18.43	17.92	18.25
2099	NASDAQ	RRGB	Tue, Nov 16, 2010	18.36	18.81	17.85	17.95
2098	NASDAQ	RRGB	Mon, Nov 15, 2010	18.78	18.91	18.36	18.40
2097	NASDAQ	RRGB	Fri, Nov 12, 2010	18.50	18.77	18.42	18.66
2096	NASDAQ	RRGB	Thu, Nov 11, 2010	18.90	19.24	18.54	18.57
2095	NASDAQ	RRGB	Wed, Nov 10, 2010	18.75	19.18	18.25	19.11
2094	NASDAQ	RRGB	Tue, Nov 9, 2010	18.64	18.90	18.32	18.48
2093	NASDAQ	RRGB	Mon, Nov 8, 2010	18.43	18.94	18.22	18.60
2092	NASDAQ	RRGB	Fri, Nov 5, 2010	17.35	18.78	17.33	18.65
2091	NASDAQ	RRGB	Thu, Nov 4, 2010	19.88	20.27	19.72	20.26
2090	NASDAQ	RRGB	Wed, Nov 3, 2010	19.94	20.13	19.46	19.85
2089	NASDAQ	RRGB	Tue, Nov 2, 2010	20.60	20.68	19.15	20.00
2088	NASDAQ	RRGB	Mon, Nov 1, 2010	20.30	20.54	20.08	20.35
2087	NASDAQ	RRGB	Fri, Oct 29, 2010	20.42	20.63	20.19	20.30
2086	NASDAQ	RRGB	Thu, Oct 28, 2010	21.22	21.37	20.43	20.49
2085	NASDAQ	RRGB	Wed, Oct 27, 2010	21.50	21.50	20.65	21.00
2084	NASDAQ	RRGB	Tue, Oct 26, 2010	22.40	22.40	21.70	21.79
2083	NASDAQ	RRGB	Mon, Oct 25, 2010	22.43	22.90	22.35	22.61
2082	NASDAQ	RRGB	Fri, Oct 22, 2010	21.65	22.37	21.65	22.22
2081	NASDAQ	RRGB	Thu, Oct 21, 2010	21.19	21.78	21.02	21.56
2080	NASDAQ	RRGB	Wed, Oct 20, 2010	21.15	21.23	20.90	21.03
2079	NASDAQ	RRGB	Tue, Oct 19, 2010	21.56	21.97	20.84	20.99
2078	NASDAQ	RRGB	Mon, Oct 18, 2010	21.78	22.06	21.62	21.89
2077	NASDAQ	RRGB	Fri, Oct 15, 2010	22.19	22.31	21.73	21.74
2076	NASDAQ	RRGB	Thu, Oct 14, 2010	22.31	22.31	21.73	21.91
2075	NASDAQ	RRGB	Wed, Oct 13, 2010	22.30	22.59	22.20	22.27
2074	NASDAQ	RRGB	Tue, Oct 12, 2010	21.63	22.46	21.44	22.13
2073	NASDAQ	RRGB	Mon, Oct 11, 2010	21.26	21.90	21.13	21.77
2072	NASDAQ	RRGB	Fri, Oct 8, 2010	20.88	21.38	20.88	21.22
2071	NASDAQ	RRGB	Thu, Oct 7, 2010	20.39	21.08	20.31	20.81
2070	NASDAQ	RRGB	Wed, Oct 6, 2010	20.05	20.21	19.80	20.21
2069	NASDAQ	RRGB	Tue, Oct 5, 2010	19.83	20.18	19.58	20.03
2068	NASDAQ	RRGB	Mon, Oct 4, 2010	19.77	20.03	19.32	19.58
2067	NASDAQ	RRGB	Fri, Oct 1, 2010	19.85	20.01	19.35	19.77
2066	NASDAQ	RRGB	Thu, Sep 30, 2010	20.25	20.41	19.47	19.61
2065	NASDAQ	RRGB	Wed, Sep 29, 2010	19.82	20.25	19.82	20.06
2064	NASDAQ	RRGB	Tue, Sep 28, 2010	19.71	20.01	19.16	19.94
2063	NASDAQ	RRGB	Mon, Sep 27, 2010	19.48	20.03	19.08	19.61
2062	NASDAQ	RRGB	Fri, Sep 24, 2010	19.09	19.54	18.94	19.42
2061	NASDAQ	RRGB	Thu, Sep 23, 2010	18.78	19.23	18.63	18.81
2060	NASDAQ	RRGB	Wed, Sep 22, 2010	18.94	19.07	18.71	18.93
2059	NASDAQ	RRGB	Tue, Sep 21, 2010	19.19	19.47	18.89	19.01
2058	NASDAQ	RRGB	Mon, Sep 20, 2010	18.87	19.35	18.58	19.27
2057	NASDAQ	RRGB	Fri, Sep 17, 2010	19.33	19.43	18.52	18.87
2056	NASDAQ	RRGB	Thu, Sep 16, 2010	19.68	19.95	18.78	19.08
2055	NASDAQ	RRGB	Wed, Sep 15, 2010	19.32	19.81	19.27	19.65
2054	NASDAQ	RRGB	Tue, Sep 14, 2010	19.56	19.78	19.38	19.42
2053	NASDAQ	RRGB	Mon, Sep 13, 2010	19.40	19.73	19.15	19.64
2052	NASDAQ	RRGB	Fri, Sep 10, 2010	19.44	19.54	18.92	19.23
2051	NASDAQ	RRGB	Thu, Sep 9, 2010	19.77	19.84	19.11	19.34
2050	NASDAQ	RRGB	Wed, Sep 8, 2010	19.32	19.57	19.20	19.48
2049	NASDAQ	RRGB	Tue, Sep 7, 2010	19.72	19.72	19.16	19.25
2048	NASDAQ	RRGB	Fri, Sep 3, 2010	19.81	20.20	19.25	19.75
2047	NASDAQ	RRGB	Thu, Sep 2, 2010	19.22	19.71	18.82	19.53
2046	NASDAQ	RRGB	Wed, Sep 1, 2010	18.87	19.70	18.76	19.16
2045	NASDAQ	RRGB	Tue, Aug 31, 2010	18.43	18.68	18.08	18.53
2044	NASDAQ	RRGB	Mon, Aug 30, 2010	18.46	18.82	18.24	18.40
2043	NASDAQ	RRGB	Fri, Aug 27, 2010	18.00	18.67	17.68	18.59
2042	NASDAQ	RRGB	Thu, Aug 26, 2010	17.79	17.92	17.53	17.82
2041	NASDAQ	RRGB	Wed, Aug 25, 2010	17.14	17.84	17.03	17.74
2040	NASDAQ	RRGB	Tue, Aug 24, 2010	17.37	18.06	17.27	17.29
2039	NASDAQ	RRGB	Mon, Aug 23, 2010	18.04	18.25	17.46	17.47
2038	NASDAQ	RRGB	Fri, Aug 20, 2010	17.68	18.12	17.68	18.02
2037	NASDAQ	RRGB	Thu, Aug 19, 2010	18.37	18.46	17.46	17.79
2036	NASDAQ	RRGB	Wed, Aug 18, 2010	18.14	18.80	17.91	18.43
2035	NASDAQ	RRGB	Tue, Aug 17, 2010	17.99	18.46	17.62	18.14
2034	NASDAQ	RRGB	Mon, Aug 16, 2010	18.42	18.42	17.55	17.75
2033	NASDAQ	RRGB	Fri, Aug 13, 2010	19.48	19.90	18.26	18.60
2032	NASDAQ	RRGB	Thu, Aug 12, 2010	19.48	19.84	19.30	19.67
2031	NASDAQ	RRGB	Wed, Aug 11, 2010	20.18	20.53	19.51	19.80
2030	NASDAQ	RRGB	Tue, Aug 10, 2010	20.66	20.81	20.19	20.61
2029	NASDAQ	RRGB	Mon, Aug 9, 2010	21.08	21.21	20.80	20.95
2028	NASDAQ	RRGB	Fri, Aug 6, 2010	20.98	21.08	20.26	20.95
2027	NASDAQ	RRGB	Thu, Aug 5, 2010	21.17	21.50	21.10	21.13
2026	NASDAQ	RRGB	Wed, Aug 4, 2010	21.57	21.64	21.22	21.38
2025	NASDAQ	RRGB	Tue, Aug 3, 2010	21.92	21.93	21.25	21.52
2024	NASDAQ	RRGB	Mon, Aug 2, 2010	21.72	22.39	21.25	21.90
2023	NASDAQ	RRGB	Fri, Jul 30, 2010	21.37	21.51	20.78	21.34
2022	NASDAQ	RRGB	Thu, Jul 29, 2010	21.88	21.88	20.57	21.69
2021	NASDAQ	RRGB	Wed, Jul 28, 2010	22.03	22.37	21.52	21.64
2020	NASDAQ	RRGB	Tue, Jul 27, 2010	22.25	22.32	21.81	21.97
2019	NASDAQ	RRGB	Mon, Jul 26, 2010	22.15	22.63	21.65	22.04
2018	NASDAQ	RRGB	Fri, Jul 23, 2010	21.68	22.30	20.50	22.17
2017	NASDAQ	RRGB	Thu, Jul 22, 2010	21.10	22.00	20.92	21.80
2016	NASDAQ	RRGB	Wed, Jul 21, 2010	20.85	21.34	20.76	20.84
2015	NASDAQ	RRGB	Tue, Jul 20, 2010	20.34	20.69	20.00	20.66
2014	NASDAQ	RRGB	Mon, Jul 19, 2010	20.44	20.67	20.16	20.63
2013	NASDAQ	RRGB	Fri, Jul 16, 2010	20.83	20.90	20.35	20.44
2012	NASDAQ	RRGB	Thu, Jul 15, 2010	20.80	21.19	20.28	21.03
2011	NASDAQ	RRGB	Wed, Jul 14, 2010	20.37	21.20	20.01	20.85
2010	NASDAQ	RRGB	Tue, Jul 13, 2010	20.59	20.61	20.02	20.47
2009	NASDAQ	RRGB	Mon, Jul 12, 2010	19.91	20.97	19.74	20.38
2008	NASDAQ	RRGB	Fri, Jul 9, 2010	18.70	20.01	18.70	19.94
2007	NASDAQ	RRGB	Thu, Jul 8, 2010	18.84	18.92	18.40	18.74
2006	NASDAQ	RRGB	Wed, Jul 7, 2010	18.05	18.78	17.69	18.69
2005	NASDAQ	RRGB	Tue, Jul 6, 2010	19.34	19.34	17.72	17.93
2004	NASDAQ	RRGB	Fri, Jul 2, 2010	17.96	19.45	17.93	19.10
2003	NASDAQ	RRGB	Thu, Jul 1, 2010	17.13	18.07	16.93	17.58
2002	NASDAQ	RRGB	Wed, Jun 30, 2010	17.83	18.07	17.05	17.16
2001	NASDAQ	RRGB	Tue, Jun 29, 2010	18.26	18.77	17.75	17.87
2000	NASDAQ	RRGB	Mon, Jun 28, 2010	18.62	18.89	18.41	18.57
1999	NASDAQ	RRGB	Fri, Jun 25, 2010	17.96	18.64	17.96	18.61
1998	NASDAQ	RRGB	Thu, Jun 24, 2010	18.22	18.56	17.80	17.89
1997	NASDAQ	RRGB	Wed, Jun 23, 2010	18.21	18.63	17.96	18.30
1996	NASDAQ	RRGB	Tue, Jun 22, 2010	19.36	19.64	18.22	18.28
1995	NASDAQ	RRGB	Mon, Jun 21, 2010	20.16	20.27	19.05	19.26
1994	NASDAQ	RRGB	Fri, Jun 18, 2010	19.61	20.05	19.61	19.86
1993	NASDAQ	RRGB	Thu, Jun 17, 2010	19.43	19.66	19.17	19.47
1992	NASDAQ	RRGB	Wed, Jun 16, 2010	19.51	19.60	19.04	19.41
1991	NASDAQ	RRGB	Tue, Jun 15, 2010	19.20	19.76	18.99	19.71
1990	NASDAQ	RRGB	Mon, Jun 14, 2010	19.51	19.65	18.82	19.12
1989	NASDAQ	RRGB	Fri, Jun 11, 2010	18.75	19.33	18.43	19.30
1988	NASDAQ	RRGB	Thu, Jun 10, 2010	18.35	19.29	18.35	18.90
1987	NASDAQ	RRGB	Wed, Jun 9, 2010	17.60	18.25	17.54	18.05
1986	NASDAQ	RRGB	Tue, Jun 8, 2010	17.77	18.07	16.85	17.40
1985	NASDAQ	RRGB	Mon, Jun 7, 2010	18.87	18.87	17.73	17.77
1984	NASDAQ	RRGB	Fri, Jun 4, 2010	19.60	19.86	19.13	19.20
1983	NASDAQ	RRGB	Thu, Jun 3, 2010	19.58	20.15	19.58	19.97
1982	NASDAQ	RRGB	Wed, Jun 2, 2010	19.48	19.70	19.01	19.52
1981	NASDAQ	RRGB	Tue, Jun 1, 2010	20.46	20.46	19.10	19.10
1980	NASDAQ	RRGB	Fri, May 28, 2010	20.35	20.80	20.17	20.61
1979	NASDAQ	RRGB	Thu, May 27, 2010	20.07	20.44	19.88	20.39
1978	NASDAQ	RRGB	Wed, May 26, 2010	19.72	20.42	19.55	19.63
1977	NASDAQ	RRGB	Tue, May 25, 2010	19.86	19.86	19.06	19.66
1976	NASDAQ	RRGB	Mon, May 24, 2010	20.43	20.66	19.72	20.12
1975	NASDAQ	RRGB	Fri, May 21, 2010	18.92	20.88	18.47	20.22
1974	NASDAQ	RRGB	Thu, May 20, 2010	24.54	24.94	23.56	23.56
1973	NASDAQ	RRGB	Wed, May 19, 2010	25.34	25.44	24.68	25.15
1972	NASDAQ	RRGB	Tue, May 18, 2010	25.93	26.27	25.36	25.48
1971	NASDAQ	RRGB	Mon, May 17, 2010	25.90	26.03	24.98	25.74
1970	NASDAQ	RRGB	Fri, May 14, 2010	25.86	26.07	25.37	25.66
1969	NASDAQ	RRGB	Thu, May 13, 2010	26.16	26.52	25.84	26.00
1968	NASDAQ	RRGB	Wed, May 12, 2010	25.93	26.47	25.49	26.31
1967	NASDAQ	RRGB	Tue, May 11, 2010	24.08	26.10	24.08	25.73
1966	NASDAQ	RRGB	Mon, May 10, 2010	24.93	24.94	23.95	24.21
1965	NASDAQ	RRGB	Fri, May 7, 2010	23.86	24.45	22.67	23.86
1964	NASDAQ	RRGB	Thu, May 6, 2010	24.53	24.90	22.92	23.86
1963	NASDAQ	RRGB	Wed, May 5, 2010	24.40	25.35	23.52	24.69
1962	NASDAQ	RRGB	Tue, May 4, 2010	25.24	25.49	24.55	24.65
1961	NASDAQ	RRGB	Mon, May 3, 2010	24.60	25.78	24.60	25.50
1960	NASDAQ	RRGB	Fri, Apr 30, 2010	24.53	25.06	24.34	24.41
1959	NASDAQ	RRGB	Thu, Apr 29, 2010	24.54	24.88	24.20	24.50
1958	NASDAQ	RRGB	Wed, Apr 28, 2010	25.39	25.45	24.03	24.36
1957	NASDAQ	RRGB	Tue, Apr 27, 2010	26.84	27.09	25.52	25.69
1956	NASDAQ	RRGB	Mon, Apr 26, 2010	27.20	27.74	26.71	26.93
1955	NASDAQ	RRGB	Fri, Apr 23, 2010	27.33	27.47	26.63	27.17
1954	NASDAQ	RRGB	Thu, Apr 22, 2010	26.18	27.68	26.18	27.47
1953	NASDAQ	RRGB	Wed, Apr 21, 2010	25.35	25.53	24.57	25.38
1952	NASDAQ	RRGB	Tue, Apr 20, 2010	25.90	25.98	24.57	25.26
1951	NASDAQ	RRGB	Mon, Apr 19, 2010	27.80	28.10	26.15	26.27
1950	NASDAQ	RRGB	Fri, Apr 16, 2010	28.51	28.94	27.74	27.78
1949	NASDAQ	RRGB	Thu, Apr 15, 2010	28.16	28.55	28.16	28.55
1948	NASDAQ	RRGB	Wed, Apr 14, 2010	27.56	28.48	27.49	28.10
1947	NASDAQ	RRGB	Tue, Apr 13, 2010	27.26	27.70	26.95	27.21
1946	NASDAQ	RRGB	Mon, Apr 12, 2010	27.71	29.10	27.25	27.40
1945	NASDAQ	RRGB	Fri, Apr 9, 2010	26.43	26.71	25.81	26.69
1944	NASDAQ	RRGB	Thu, Apr 8, 2010	26.25	26.55	25.83	26.36
1943	NASDAQ	RRGB	Wed, Apr 7, 2010	25.04	26.43	25.04	26.34
1942	NASDAQ	RRGB	Tue, Apr 6, 2010	24.99	25.35	24.65	25.14
1941	NASDAQ	RRGB	Mon, Apr 5, 2010	24.50	25.18	24.31	25.18
1940	NASDAQ	RRGB	Thu, Apr 1, 2010	24.62	24.73	24.30	24.54
1939	NASDAQ	RRGB	Wed, Mar 31, 2010	24.47	25.00	24.44	24.44
1938	NASDAQ	RRGB	Tue, Mar 30, 2010	24.75	25.16	24.38	24.60
1937	NASDAQ	RRGB	Mon, Mar 29, 2010	24.82	24.82	24.54	24.82
1936	NASDAQ	RRGB	Fri, Mar 26, 2010	25.07	25.50	24.65	24.71
1935	NASDAQ	RRGB	Thu, Mar 25, 2010	25.68	25.70	24.92	25.03
1934	NASDAQ	RRGB	Wed, Mar 24, 2010	25.43	25.73	25.13	25.66
1933	NASDAQ	RRGB	Tue, Mar 23, 2010	25.70	25.74	25.10	25.59
1932	NASDAQ	RRGB	Mon, Mar 22, 2010	26.12	26.33	25.74	25.75
1931	NASDAQ	RRGB	Fri, Mar 19, 2010	25.63	26.39	25.34	26.24
1930	NASDAQ	RRGB	Thu, Mar 18, 2010	25.62	25.82	25.43	25.49
1929	NASDAQ	RRGB	Wed, Mar 17, 2010	25.46	25.82	24.95	25.62
1928	NASDAQ	RRGB	Tue, Mar 16, 2010	25.00	25.41	24.74	25.34
1927	NASDAQ	RRGB	Mon, Mar 15, 2010	24.94	25.00	24.50	24.97
1926	NASDAQ	RRGB	Fri, Mar 12, 2010	24.92	25.87	24.66	24.81
1925	NASDAQ	RRGB	Thu, Mar 11, 2010	23.48	23.99	23.03	23.96
1924	NASDAQ	RRGB	Wed, Mar 10, 2010	23.12	24.23	22.80	23.55
1923	NASDAQ	RRGB	Tue, Mar 9, 2010	23.07	23.52	22.90	23.06
1922	NASDAQ	RRGB	Mon, Mar 8, 2010	23.18	23.55	22.92	23.32
1921	NASDAQ	RRGB	Fri, Mar 5, 2010	22.20	23.20	21.67	23.17
1920	NASDAQ	RRGB	Thu, Mar 4, 2010	21.59	22.19	21.13	22.19
1919	NASDAQ	RRGB	Wed, Mar 3, 2010	21.37	21.98	21.32	21.61
1918	NASDAQ	RRGB	Tue, Mar 2, 2010	20.57	21.57	20.49	21.43
1917	NASDAQ	RRGB	Mon, Mar 1, 2010	20.02	20.71	19.81	20.55
1916	NASDAQ	RRGB	Fri, Feb 26, 2010	20.22	20.60	19.79	19.83
1915	NASDAQ	RRGB	Thu, Feb 25, 2010	19.86	20.00	19.45	19.86
1914	NASDAQ	RRGB	Wed, Feb 24, 2010	20.09	20.38	19.92	20.11
1913	NASDAQ	RRGB	Tue, Feb 23, 2010	20.74	21.29	19.91	20.09
1912	NASDAQ	RRGB	Mon, Feb 22, 2010	20.05	20.77	19.74	20.74
1911	NASDAQ	RRGB	Fri, Feb 19, 2010	19.04	20.08	19.00	20.02
1910	NASDAQ	RRGB	Thu, Feb 18, 2010	19.38	19.46	19.04	19.15
1909	NASDAQ	RRGB	Wed, Feb 17, 2010	20.36	20.52	19.29	19.34
1908	NASDAQ	RRGB	Tue, Feb 16, 2010	20.14	20.65	19.86	20.32
1907	NASDAQ	RRGB	Fri, Feb 12, 2010	19.38	19.93	19.36	19.93
1906	NASDAQ	RRGB	Thu, Feb 11, 2010	19.16	19.48	18.89	19.46
1905	NASDAQ	RRGB	Wed, Feb 10, 2010	19.00	19.28	18.80	19.28
1904	NASDAQ	RRGB	Tue, Feb 9, 2010	18.90	19.15	18.73	19.08
1903	NASDAQ	RRGB	Mon, Feb 8, 2010	18.77	19.14	18.61	18.77
1902	NASDAQ	RRGB	Fri, Feb 5, 2010	18.60	18.91	18.13	18.75
1901	NASDAQ	RRGB	Thu, Feb 4, 2010	18.92	19.05	18.35	18.50
1900	NASDAQ	RRGB	Wed, Feb 3, 2010	19.10	19.11	18.79	19.00
1899	NASDAQ	RRGB	Tue, Feb 2, 2010	19.25	19.25	18.86	19.11
1898	NASDAQ	RRGB	Mon, Feb 1, 2010	18.51	19.24	18.28	19.18
1897	NASDAQ	RRGB	Fri, Jan 29, 2010	18.50	18.75	18.31	18.43
1896	NASDAQ	RRGB	Thu, Jan 28, 2010	18.59	18.70	18.20	18.48
1895	NASDAQ	RRGB	Wed, Jan 27, 2010	18.37	18.93	18.28	18.47
1894	NASDAQ	RRGB	Tue, Jan 26, 2010	18.38	18.69	18.38	18.46
1893	NASDAQ	RRGB	Mon, Jan 25, 2010	18.72	18.89	18.35	18.50
1892	NASDAQ	RRGB	Fri, Jan 22, 2010	19.01	19.09	18.51	18.53
1891	NASDAQ	RRGB	Thu, Jan 21, 2010	19.18	19.44	18.70	19.08
1890	NASDAQ	RRGB	Wed, Jan 20, 2010	19.00	19.75	18.87	19.21
1889	NASDAQ	RRGB	Tue, Jan 19, 2010	18.12	19.18	17.90	19.03
1888	NASDAQ	RRGB	Fri, Jan 15, 2010	17.59	18.10	17.50	18.08
1887	NASDAQ	RRGB	Thu, Jan 14, 2010	17.40	17.69	17.27	17.53
1886	NASDAQ	RRGB	Wed, Jan 13, 2010	17.27	17.45	17.05	17.40
1885	NASDAQ	RRGB	Tue, Jan 12, 2010	17.20	17.45	17.02	17.27
1884	NASDAQ	RRGB	Mon, Jan 11, 2010	17.18	17.48	17.13	17.27
1883	NASDAQ	RRGB	Fri, Jan 8, 2010	17.21	17.40	16.87	17.14
1882	NASDAQ	RRGB	Thu, Jan 7, 2010	17.30	17.56	16.88	17.23
1881	NASDAQ	RRGB	Wed, Jan 6, 2010	17.43	17.58	16.98	17.28
1880	NASDAQ	RRGB	Tue, Jan 5, 2010	17.67	17.74	17.26	17.50
1879	NASDAQ	RRGB	Mon, Jan 4, 2010	18.11	18.14	17.65	17.75
1878	NASDAQ	RRGB	Thu, Dec 31, 2009	18.25	18.40	17.90	17.90
1877	NASDAQ	RRGB	Wed, Dec 30, 2009	18.22	18.49	17.96	18.31
1876	NASDAQ	RRGB	Tue, Dec 29, 2009	18.23	18.37	18.05	18.25
1875	NASDAQ	RRGB	Mon, Dec 28, 2009	18.52	18.60	18.16	18.22
1874	NASDAQ	RRGB	Thu, Dec 24, 2009	18.32	18.52	18.24	18.40
1873	NASDAQ	RRGB	Wed, Dec 23, 2009	18.20	18.40	18.11	18.24
1872	NASDAQ	RRGB	Tue, Dec 22, 2009	18.08	18.64	17.92	18.13
1871	NASDAQ	RRGB	Mon, Dec 21, 2009	17.41	18.23	17.03	18.00
1870	NASDAQ	RRGB	Fri, Dec 18, 2009	16.79	17.43	16.59	17.37
1869	NASDAQ	RRGB	Thu, Dec 17, 2009	16.69	16.80	16.36	16.55
1868	NASDAQ	RRGB	Wed, Dec 16, 2009	16.72	16.93	16.34	16.90
1867	NASDAQ	RRGB	Tue, Dec 15, 2009	16.24	16.87	16.07	16.59
1866	NASDAQ	RRGB	Mon, Dec 14, 2009	15.83	16.34	15.45	16.30
1865	NASDAQ	RRGB	Fri, Dec 11, 2009	15.40	16.05	15.39	15.79
1864	NASDAQ	RRGB	Thu, Dec 10, 2009	15.71	15.74	15.26	15.27
1863	NASDAQ	RRGB	Wed, Dec 9, 2009	15.47	15.75	15.32	15.69
1862	NASDAQ	RRGB	Tue, Dec 8, 2009	15.68	15.70	15.42	15.54
1861	NASDAQ	RRGB	Mon, Dec 7, 2009	15.48	15.84	15.29	15.72
1860	NASDAQ	RRGB	Fri, Dec 4, 2009	15.55	15.88	15.42	15.53
1859	NASDAQ	RRGB	Thu, Dec 3, 2009	15.19	15.46	15.10	15.18
1858	NASDAQ	RRGB	Wed, Dec 2, 2009	15.11	15.51	15.00	15.14
1857	NASDAQ	RRGB	Tue, Dec 1, 2009	15.76	15.76	14.92	15.14
1856	NASDAQ	RRGB	Mon, Nov 30, 2009	15.80	15.91	15.33	15.61
1855	NASDAQ	RRGB	Fri, Nov 27, 2009	15.49	16.10	15.49	15.87
1854	NASDAQ	RRGB	Wed, Nov 25, 2009	16.06	16.27	15.95	15.99
1853	NASDAQ	RRGB	Tue, Nov 24, 2009	16.26	16.26	15.65	16.07
1852	NASDAQ	RRGB	Mon, Nov 23, 2009	16.01	16.33	15.99	16.14
1851	NASDAQ	RRGB	Fri, Nov 20, 2009	15.65	16.01	15.46	15.91
1850	NASDAQ	RRGB	Thu, Nov 19, 2009	16.05	16.18	15.61	15.74
1849	NASDAQ	RRGB	Wed, Nov 18, 2009	16.10	16.21	15.74	16.19
1848	NASDAQ	RRGB	Tue, Nov 17, 2009	16.10	16.30	15.94	16.05
1847	NASDAQ	RRGB	Mon, Nov 16, 2009	15.56	16.35	15.56	16.16
1846	NASDAQ	RRGB	Fri, Nov 13, 2009	15.22	15.46	14.91	15.35
1845	NASDAQ	RRGB	Thu, Nov 12, 2009	15.38	15.67	15.03	15.12
1844	NASDAQ	RRGB	Wed, Nov 11, 2009	14.65	15.37	14.56	15.37
1843	NASDAQ	RRGB	Tue, Nov 10, 2009	14.89	14.94	14.39	14.55
1842	NASDAQ	RRGB	Mon, Nov 9, 2009	14.92	15.03	14.50	14.93
1841	NASDAQ	RRGB	Fri, Nov 6, 2009	16.15	16.39	14.73	14.90
1840	NASDAQ	RRGB	Thu, Nov 5, 2009	17.13	17.70	17.13	17.69
1839	NASDAQ	RRGB	Wed, Nov 4, 2009	17.05	17.55	16.77	17.01
1838	NASDAQ	RRGB	Tue, Nov 3, 2009	16.30	17.15	16.30	17.04
1837	NASDAQ	RRGB	Mon, Nov 2, 2009	16.77	17.00	16.16	16.35
1836	NASDAQ	RRGB	Fri, Oct 30, 2009	17.08	17.48	16.52	16.71
1835	NASDAQ	RRGB	Thu, Oct 29, 2009	17.31	17.72	17.04	17.17
1834	NASDAQ	RRGB	Wed, Oct 28, 2009	17.15	17.73	17.03	17.09
1833	NASDAQ	RRGB	Tue, Oct 27, 2009	17.82	18.00	17.15	17.20
1832	NASDAQ	RRGB	Mon, Oct 26, 2009	18.09	18.35	17.61	17.81
1831	NASDAQ	RRGB	Fri, Oct 23, 2009	18.99	18.99	18.03	18.13
1830	NASDAQ	RRGB	Thu, Oct 22, 2009	18.38	18.99	18.25	18.61
1829	NASDAQ	RRGB	Wed, Oct 21, 2009	18.74	19.40	18.23	18.35
1828	NASDAQ	RRGB	Tue, Oct 20, 2009	19.51	19.66	18.33	18.85
1827	NASDAQ	RRGB	Mon, Oct 19, 2009	19.47	19.93	19.26	19.58
1826	NASDAQ	RRGB	Fri, Oct 16, 2009	18.96	19.53	18.79	19.30
1825	NASDAQ	RRGB	Thu, Oct 15, 2009	19.10	19.26	18.85	19.06
1824	NASDAQ	RRGB	Wed, Oct 14, 2009	19.58	19.87	18.76	19.20
1823	NASDAQ	RRGB	Tue, Oct 13, 2009	19.80	19.80	19.20	19.42
1822	NASDAQ	RRGB	Mon, Oct 12, 2009	21.14	21.14	19.68	19.80
1821	NASDAQ	RRGB	Fri, Oct 9, 2009	20.13	21.26	20.08	21.14
1820	NASDAQ	RRGB	Thu, Oct 8, 2009	19.68	20.27	19.53	20.20
1819	NASDAQ	RRGB	Wed, Oct 7, 2009	19.57	19.98	19.40	19.54
1818	NASDAQ	RRGB	Tue, Oct 6, 2009	19.57	20.20	19.44	19.66
1817	NASDAQ	RRGB	Mon, Oct 5, 2009	19.15	19.90	18.98	19.39
1816	NASDAQ	RRGB	Fri, Oct 2, 2009	19.25	19.74	18.63	19.11
1815	NASDAQ	RRGB	Thu, Oct 1, 2009	20.28	20.60	19.28	19.41
1814	NASDAQ	RRGB	Wed, Sep 30, 2009	20.81	20.82	19.68	20.42
1813	NASDAQ	RRGB	Tue, Sep 29, 2009	21.14	21.43	20.99	21.00
1812	NASDAQ	RRGB	Mon, Sep 28, 2009	20.90	21.50	20.84	21.06
1811	NASDAQ	RRGB	Fri, Sep 25, 2009	20.68	21.00	20.61	20.85
1810	NASDAQ	RRGB	Thu, Sep 24, 2009	21.23	21.42	20.60	20.71
1809	NASDAQ	RRGB	Wed, Sep 23, 2009	21.92	22.10	21.05	21.06
1808	NASDAQ	RRGB	Tue, Sep 22, 2009	22.28	22.71	21.62	21.82
1807	NASDAQ	RRGB	Mon, Sep 21, 2009	22.18	22.67	21.75	22.17
1806	NASDAQ	RRGB	Fri, Sep 18, 2009	22.24	22.83	21.88	22.47
1805	NASDAQ	RRGB	Thu, Sep 17, 2009	21.13	22.10	21.13	22.08
1804	NASDAQ	RRGB	Wed, Sep 16, 2009	20.60	21.19	20.53	21.10
1803	NASDAQ	RRGB	Tue, Sep 15, 2009	19.92	20.71	19.70	20.43
1802	NASDAQ	RRGB	Mon, Sep 14, 2009	20.00	20.00	19.06	19.92
1801	NASDAQ	RRGB	Fri, Sep 11, 2009	20.13	20.17	19.50	20.11
1800	NASDAQ	RRGB	Thu, Sep 10, 2009	19.12	20.08	19.09	20.04
1799	NASDAQ	RRGB	Wed, Sep 9, 2009	18.90	19.25	18.81	19.12
1798	NASDAQ	RRGB	Tue, Sep 8, 2009	18.61	18.86	18.41	18.85
1797	NASDAQ	RRGB	Fri, Sep 4, 2009	18.11	18.52	17.94	18.50
1796	NASDAQ	RRGB	Thu, Sep 3, 2009	18.29	18.39	17.88	18.10
1795	NASDAQ	RRGB	Wed, Sep 2, 2009	18.64	18.71	18.24	18.27
1794	NASDAQ	RRGB	Tue, Sep 1, 2009	19.20	19.77	18.57	18.65
1793	NASDAQ	RRGB	Mon, Aug 31, 2009	19.35	20.14	18.85	19.28
1792	NASDAQ	RRGB	Fri, Aug 28, 2009	20.15	20.15	19.56	19.60
1791	NASDAQ	RRGB	Thu, Aug 27, 2009	20.36	20.75	19.89	20.00
1790	NASDAQ	RRGB	Wed, Aug 26, 2009	20.52	20.92	20.04	20.40
1789	NASDAQ	RRGB	Tue, Aug 25, 2009	20.06	20.90	19.80	20.46
1788	NASDAQ	RRGB	Mon, Aug 24, 2009	19.89	20.36	19.77	19.89
1787	NASDAQ	RRGB	Fri, Aug 21, 2009	19.05	19.93	19.00	19.75
1786	NASDAQ	RRGB	Thu, Aug 20, 2009	18.40	18.93	18.09	18.82
1785	NASDAQ	RRGB	Wed, Aug 19, 2009	17.94	18.62	17.52	18.31
1784	NASDAQ	RRGB	Tue, Aug 18, 2009	17.80	18.25	17.53	18.01
1783	NASDAQ	RRGB	Mon, Aug 17, 2009	17.65	17.68	17.02	17.51
1782	NASDAQ	RRGB	Fri, Aug 14, 2009	17.15	18.32	16.95	17.92
1781	NASDAQ	RRGB	Thu, Aug 13, 2009	17.63	17.97	17.28	17.52
1780	NASDAQ	RRGB	Wed, Aug 12, 2009	16.71	17.61	16.71	17.45
1779	NASDAQ	RRGB	Tue, Aug 11, 2009	17.42	17.95	16.50	16.75
1778	NASDAQ	RRGB	Mon, Aug 10, 2009	17.33	17.76	17.22	17.37
1777	NASDAQ	RRGB	Fri, Aug 7, 2009	17.42	17.85	17.14	17.29
1776	NASDAQ	RRGB	Thu, Aug 6, 2009	18.55	18.94	18.12	18.31
1775	NASDAQ	RRGB	Wed, Aug 5, 2009	18.96	19.04	18.52	18.58
1774	NASDAQ	RRGB	Tue, Aug 4, 2009	18.95	19.54	18.90	19.00
1773	NASDAQ	RRGB	Mon, Aug 3, 2009	18.95	19.19	18.62	18.89
1772	NASDAQ	RRGB	Fri, Jul 31, 2009	19.03	19.35	18.62	18.72
1771	NASDAQ	RRGB	Thu, Jul 30, 2009	19.10	19.46	19.05	19.17
1770	NASDAQ	RRGB	Wed, Jul 29, 2009	18.71	19.42	18.55	18.95
1769	NASDAQ	RRGB	Tue, Jul 28, 2009	19.12	19.30	18.66	18.93
1768	NASDAQ	RRGB	Mon, Jul 27, 2009	19.37	19.39	18.81	19.28
1767	NASDAQ	RRGB	Fri, Jul 24, 2009	19.67	19.79	19.20	19.50
1766	NASDAQ	RRGB	Thu, Jul 23, 2009	19.67	20.03	19.45	19.90
1765	NASDAQ	RRGB	Wed, Jul 22, 2009	19.90	20.44	19.17	19.77
1764	NASDAQ	RRGB	Tue, Jul 21, 2009	20.40	20.40	19.25	19.95
1763	NASDAQ	RRGB	Mon, Jul 20, 2009	20.29	20.50	20.05	20.42
1762	NASDAQ	RRGB	Fri, Jul 17, 2009	20.37	20.63	20.16	20.24
1761	NASDAQ	RRGB	Thu, Jul 16, 2009	19.68	20.47	19.44	20.34
1760	NASDAQ	RRGB	Wed, Jul 15, 2009	18.87	19.57	18.43	19.46
1759	NASDAQ	RRGB	Tue, Jul 14, 2009	18.26	18.63	18.02	18.49
1758	NASDAQ	RRGB	Mon, Jul 13, 2009	18.74	18.80	17.95	18.22
1757	NASDAQ	RRGB	Fri, Jul 10, 2009	17.72	19.00	17.56	18.60
1756	NASDAQ	RRGB	Thu, Jul 9, 2009	17.56	18.17	17.05	17.89
1755	NASDAQ	RRGB	Wed, Jul 8, 2009	17.77	17.90	16.96	17.38
1754	NASDAQ	RRGB	Tue, Jul 7, 2009	17.79	18.28	17.42	17.63
1753	NASDAQ	RRGB	Mon, Jul 6, 2009	17.93	18.07	17.30	17.98
1752	NASDAQ	RRGB	Thu, Jul 2, 2009	18.76	19.00	17.97	18.02
1751	NASDAQ	RRGB	Wed, Jul 1, 2009	18.83	19.13	18.29	19.00
1750	NASDAQ	RRGB	Tue, Jun 30, 2009	18.46	18.99	18.31	18.75
1749	NASDAQ	RRGB	Mon, Jun 29, 2009	17.87	18.33	17.53	18.28
1748	NASDAQ	RRGB	Fri, Jun 26, 2009	17.72	17.89	17.52	17.82
1747	NASDAQ	RRGB	Thu, Jun 25, 2009	17.34	18.07	17.34	17.89
1746	NASDAQ	RRGB	Wed, Jun 24, 2009	17.27	17.67	17.01	17.50
1745	NASDAQ	RRGB	Tue, Jun 23, 2009	17.60	18.00	16.99	17.13
1744	NASDAQ	RRGB	Mon, Jun 22, 2009	18.13	18.63	17.54	17.55
1743	NASDAQ	RRGB	Fri, Jun 19, 2009	18.25	18.59	17.92	18.26
1742	NASDAQ	RRGB	Thu, Jun 18, 2009	18.01	18.20	17.83	17.91
1741	NASDAQ	RRGB	Wed, Jun 17, 2009	17.81	18.82	17.75	18.17
1740	NASDAQ	RRGB	Tue, Jun 16, 2009	18.21	18.58	17.65	17.89
1739	NASDAQ	RRGB	Mon, Jun 15, 2009	18.57	18.60	17.95	18.26
1738	NASDAQ	RRGB	Fri, Jun 12, 2009	18.58	18.82	18.12	18.74
1737	NASDAQ	RRGB	Thu, Jun 11, 2009	19.25	19.52	18.50	18.56
1736	NASDAQ	RRGB	Wed, Jun 10, 2009	19.23	19.73	18.98	19.33
1735	NASDAQ	RRGB	Tue, Jun 9, 2009	18.70	19.44	18.61	19.15
1734	NASDAQ	RRGB	Mon, Jun 8, 2009	18.17	18.99	17.89	18.65
1733	NASDAQ	RRGB	Fri, Jun 5, 2009	18.05	18.60	17.76	18.34
1732	NASDAQ	RRGB	Thu, Jun 4, 2009	17.73	18.06	17.32	17.97
1731	NASDAQ	RRGB	Wed, Jun 3, 2009	17.70	18.00	17.34	17.67
1730	NASDAQ	RRGB	Tue, Jun 2, 2009	17.87	18.00	17.22	17.95
1729	NASDAQ	RRGB	Mon, Jun 1, 2009	17.45	18.12	17.36	17.96
1728	NASDAQ	RRGB	Fri, May 29, 2009	16.88	17.38	16.63	17.30
1727	NASDAQ	RRGB	Thu, May 28, 2009	17.68	18.14	16.95	16.99
1726	NASDAQ	RRGB	Wed, May 27, 2009	18.12	18.77	17.53	17.65
1725	NASDAQ	RRGB	Tue, May 26, 2009	17.82	18.50	17.67	18.29
1724	NASDAQ	RRGB	Fri, May 22, 2009	18.90	20.01	17.37	17.86
1723	NASDAQ	RRGB	Thu, May 21, 2009	21.13	22.16	20.99	21.61
1722	NASDAQ	RRGB	Wed, May 20, 2009	22.00	22.60	21.43	21.44
1721	NASDAQ	RRGB	Tue, May 19, 2009	21.14	22.39	21.11	21.77
1720	NASDAQ	RRGB	Mon, May 18, 2009	20.40	21.51	20.17	21.48
1719	NASDAQ	RRGB	Fri, May 15, 2009	20.08	20.29	19.66	20.07
1718	NASDAQ	RRGB	Thu, May 14, 2009	20.22	20.83	19.83	19.93
1717	NASDAQ	RRGB	Wed, May 13, 2009	19.90	20.23	19.39	19.96
1716	NASDAQ	RRGB	Tue, May 12, 2009	21.71	21.81	19.72	20.23
1715	NASDAQ	RRGB	Mon, May 11, 2009	21.69	22.14	21.27	21.49
1714	NASDAQ	RRGB	Fri, May 8, 2009	23.80	24.28	21.72	22.00
1713	NASDAQ	RRGB	Thu, May 7, 2009	24.51	25.08	23.29	23.45
1712	NASDAQ	RRGB	Wed, May 6, 2009	24.89	25.06	23.82	24.24
1711	NASDAQ	RRGB	Tue, May 5, 2009	23.95	24.75	23.89	24.58
1710	NASDAQ	RRGB	Mon, May 4, 2009	23.25	24.08	22.95	24.05
1709	NASDAQ	RRGB	Fri, May 1, 2009	24.40	24.89	22.48	22.71
1708	NASDAQ	RRGB	Thu, Apr 30, 2009	24.90	26.44	24.29	24.55
1707	NASDAQ	RRGB	Wed, Apr 29, 2009	24.02	25.08	23.88	24.64
1706	NASDAQ	RRGB	Tue, Apr 28, 2009	23.90	25.00	23.61	23.97
1705	NASDAQ	RRGB	Mon, Apr 27, 2009	24.74	25.15	24.00	24.30
1704	NASDAQ	RRGB	Fri, Apr 24, 2009	24.34	25.96	23.55	25.32
1703	NASDAQ	RRGB	Thu, Apr 23, 2009	24.45	24.66	23.42	23.86
1702	NASDAQ	RRGB	Wed, Apr 22, 2009	22.29	25.21	22.26	24.50
1701	NASDAQ	RRGB	Tue, Apr 21, 2009	21.16	22.83	20.90	22.78
1700	NASDAQ	RRGB	Mon, Apr 20, 2009	22.46	22.50	21.03	21.32
1699	NASDAQ	RRGB	Fri, Apr 17, 2009	22.14	23.50	21.58	23.23
1698	NASDAQ	RRGB	Thu, Apr 16, 2009	20.94	22.50	20.50	22.06
1697	NASDAQ	RRGB	Wed, Apr 15, 2009	21.71	22.20	20.15	20.47
1696	NASDAQ	RRGB	Tue, Apr 14, 2009	23.41	23.41	22.14	22.45
1695	NASDAQ	RRGB	Mon, Apr 13, 2009	22.42	24.05	21.61	23.73
1694	NASDAQ	RRGB	Thu, Apr 9, 2009	20.67	22.88	20.61	22.81
1693	NASDAQ	RRGB	Wed, Apr 8, 2009	18.55	20.50	18.00	20.29
1692	NASDAQ	RRGB	Tue, Apr 7, 2009	18.95	19.07	17.52	18.28
1691	NASDAQ	RRGB	Mon, Apr 6, 2009	19.47	19.59	18.72	19.13
1690	NASDAQ	RRGB	Fri, Apr 3, 2009	19.80	19.80	19.15	19.66
1689	NASDAQ	RRGB	Thu, Apr 2, 2009	18.71	20.52	18.50	19.80
1688	NASDAQ	RRGB	Wed, Apr 1, 2009	17.44	18.32	17.07	18.29
1687	NASDAQ	RRGB	Tue, Mar 31, 2009	17.87	18.48	17.39	17.63
1686	NASDAQ	RRGB	Mon, Mar 30, 2009	18.04	18.61	17.15	17.57
1685	NASDAQ	RRGB	Fri, Mar 27, 2009	19.00	19.32	18.26	18.41
1684	NASDAQ	RRGB	Thu, Mar 26, 2009	17.73	19.55	17.49	19.15
1683	NASDAQ	RRGB	Wed, Mar 25, 2009	17.08	17.93	16.44	17.40
1682	NASDAQ	RRGB	Tue, Mar 24, 2009	16.76	17.29	16.51	16.66
1681	NASDAQ	RRGB	Mon, Mar 23, 2009	16.76	17.00	16.16	17.00
1680	NASDAQ	RRGB	Fri, Mar 20, 2009	17.30	17.49	15.91	16.24
1679	NASDAQ	RRGB	Thu, Mar 19, 2009	17.40	17.49	16.94	17.19
1678	NASDAQ	RRGB	Wed, Mar 18, 2009	15.50	17.27	15.50	17.22
1677	NASDAQ	RRGB	Tue, Mar 17, 2009	14.10	15.30	14.00	15.30
1676	NASDAQ	RRGB	Mon, Mar 16, 2009	14.61	14.85	14.10	14.15
1675	NASDAQ	RRGB	Fri, Mar 13, 2009	14.27	14.69	14.12	14.55
1674	NASDAQ	RRGB	Thu, Mar 12, 2009	13.60	14.28	12.97	14.22
1673	NASDAQ	RRGB	Wed, Mar 11, 2009	13.80	13.91	13.34	13.59
1672	NASDAQ	RRGB	Tue, Mar 10, 2009	12.49	13.93	12.49	13.89
1671	NASDAQ	RRGB	Mon, Mar 9, 2009	12.03	12.75	12.03	12.19
1670	NASDAQ	RRGB	Fri, Mar 6, 2009	12.73	13.06	11.79	12.13
1669	NASDAQ	RRGB	Thu, Mar 5, 2009	12.99	13.03	12.50	12.60
1668	NASDAQ	RRGB	Wed, Mar 4, 2009	13.44	13.79	13.01	13.20
1667	NASDAQ	RRGB	Tue, Mar 3, 2009	13.79	14.03	12.86	13.18
1666	NASDAQ	RRGB	Mon, Mar 2, 2009	14.13	14.29	13.54	13.59
1665	NASDAQ	RRGB	Fri, Feb 27, 2009	14.01	14.50	13.87	14.21
1664	NASDAQ	RRGB	Thu, Feb 26, 2009	14.15	14.65	13.81	13.84
1663	NASDAQ	RRGB	Wed, Feb 25, 2009	14.84	15.07	13.60	14.05
1662	NASDAQ	RRGB	Tue, Feb 24, 2009	14.50	15.16	14.41	14.93
1661	NASDAQ	RRGB	Mon, Feb 23, 2009	14.92	15.60	14.24	14.33
1660	NASDAQ	RRGB	Fri, Feb 20, 2009	15.10	15.66	14.43	14.67
1659	NASDAQ	RRGB	Thu, Feb 19, 2009	13.25	13.69	12.83	13.16
1658	NASDAQ	RRGB	Wed, Feb 18, 2009	13.26	13.50	12.93	13.00
1657	NASDAQ	RRGB	Tue, Feb 17, 2009	13.19	13.60	13.00	13.23
1656	NASDAQ	RRGB	Fri, Feb 13, 2009	13.85	14.00	13.15	13.67
1655	NASDAQ	RRGB	Thu, Feb 12, 2009	13.16	14.06	13.16	13.79
1654	NASDAQ	RRGB	Wed, Feb 11, 2009	13.30	13.89	13.22	13.34
1653	NASDAQ	RRGB	Tue, Feb 10, 2009	13.75	13.80	13.02	13.26
1652	NASDAQ	RRGB	Mon, Feb 9, 2009	13.92	14.23	13.59	13.89
1651	NASDAQ	RRGB	Fri, Feb 6, 2009	13.64	14.95	13.64	13.91
1650	NASDAQ	RRGB	Thu, Feb 5, 2009	12.75	13.71	12.68	13.66
1649	NASDAQ	RRGB	Wed, Feb 4, 2009	12.87	13.50	12.66	12.90
1648	NASDAQ	RRGB	Tue, Feb 3, 2009	12.47	13.14	12.03	12.83
1647	NASDAQ	RRGB	Mon, Feb 2, 2009	12.02	12.67	11.74	12.41
1646	NASDAQ	RRGB	Fri, Jan 30, 2009	12.72	12.87	11.64	12.18
1645	NASDAQ	RRGB	Thu, Jan 29, 2009	12.57	13.14	12.40	12.45
1644	NASDAQ	RRGB	Wed, Jan 28, 2009	12.85	13.22	12.61	13.17
1643	NASDAQ	RRGB	Tue, Jan 27, 2009	12.74	12.99	12.50	12.65
1642	NASDAQ	RRGB	Mon, Jan 26, 2009	12.72	13.12	11.92	12.74
1641	NASDAQ	RRGB	Fri, Jan 23, 2009	11.80	12.93	11.49	12.65
1640	NASDAQ	RRGB	Thu, Jan 22, 2009	11.26	12.45	11.26	12.11
1639	NASDAQ	RRGB	Wed, Jan 21, 2009	11.32	11.62	10.95	11.40
1638	NASDAQ	RRGB	Tue, Jan 20, 2009	10.71	11.73	10.46	11.17
1637	NASDAQ	RRGB	Fri, Jan 16, 2009	11.13	11.71	11.09	11.46
1636	NASDAQ	RRGB	Thu, Jan 15, 2009	11.63	11.74	9.27	10.91
1635	NASDAQ	RRGB	Wed, Jan 14, 2009	13.66	13.72	12.40	12.57
1634	NASDAQ	RRGB	Tue, Jan 13, 2009	14.02	14.39	13.60	13.91
1633	NASDAQ	RRGB	Mon, Jan 12, 2009	15.00	15.24	13.86	14.00
1632	NASDAQ	RRGB	Fri, Jan 9, 2009	16.04	16.15	15.01	15.07
1631	NASDAQ	RRGB	Thu, Jan 8, 2009	16.27	16.27	15.24	15.99
1630	NASDAQ	RRGB	Wed, Jan 7, 2009	16.75	16.93	16.08	16.29
1629	NASDAQ	RRGB	Tue, Jan 6, 2009	17.02	17.46	16.68	17.01
1628	NASDAQ	RRGB	Mon, Jan 5, 2009	17.01	17.29	16.62	16.76
1627	NASDAQ	RRGB	Fri, Jan 2, 2009	16.88	17.14	16.32	16.94
1626	NASDAQ	RRGB	Wed, Dec 31, 2008	16.01	17.21	15.70	16.83
1625	NASDAQ	RRGB	Tue, Dec 30, 2008	15.27	15.96	15.03	15.94
1624	NASDAQ	RRGB	Mon, Dec 29, 2008	15.98	16.33	14.53	15.15
1623	NASDAQ	RRGB	Fri, Dec 26, 2008	15.70	16.10	15.49	15.99
1622	NASDAQ	RRGB	Wed, Dec 24, 2008	15.89	16.27	15.52	15.55
1621	NASDAQ	RRGB	Tue, Dec 23, 2008	16.30	16.94	15.72	15.83
1620	NASDAQ	RRGB	Mon, Dec 22, 2008	17.55	17.89	15.95	16.38
1619	NASDAQ	RRGB	Fri, Dec 19, 2008	17.05	17.87	16.32	17.30
1618	NASDAQ	RRGB	Thu, Dec 18, 2008	17.40	18.37	16.30	16.69
1617	NASDAQ	RRGB	Wed, Dec 17, 2008	15.84	17.65	15.84	17.13
1616	NASDAQ	RRGB	Tue, Dec 16, 2008	15.03	16.16	14.43	16.08
1615	NASDAQ	RRGB	Mon, Dec 15, 2008	15.36	15.63	14.40	14.79
1614	NASDAQ	RRGB	Fri, Dec 12, 2008	14.36	15.25	14.07	15.25
1613	NASDAQ	RRGB	Thu, Dec 11, 2008	15.81	15.99	14.45	14.69
1612	NASDAQ	RRGB	Wed, Dec 10, 2008	15.09	16.38	14.99	16.05
1611	NASDAQ	RRGB	Tue, Dec 9, 2008	14.91	16.03	14.83	14.95
1610	NASDAQ	RRGB	Mon, Dec 8, 2008	14.39	15.18	14.24	15.14
1609	NASDAQ	RRGB	Fri, Dec 5, 2008	12.63	14.24	12.47	14.24
1608	NASDAQ	RRGB	Thu, Dec 4, 2008	12.13	13.57	11.77	12.91
1607	NASDAQ	RRGB	Wed, Dec 3, 2008	10.91	12.28	10.47	12.23
1606	NASDAQ	RRGB	Tue, Dec 2, 2008	10.55	11.48	10.28	11.24
1605	NASDAQ	RRGB	Mon, Dec 1, 2008	11.85	12.10	10.40	10.44
1604	NASDAQ	RRGB	Fri, Nov 28, 2008	11.84	12.46	11.84	12.19
1603	NASDAQ	RRGB	Wed, Nov 26, 2008	10.45	12.10	10.45	12.07
1602	NASDAQ	RRGB	Tue, Nov 25, 2008	10.17	10.62	9.65	10.58
1601	NASDAQ	RRGB	Mon, Nov 24, 2008	9.12	10.30	9.12	9.99
1600	NASDAQ	RRGB	Fri, Nov 21, 2008	10.02	10.21	7.49	8.92
1599	NASDAQ	RRGB	Thu, Nov 20, 2008	11.00	11.32	9.76	9.83
1598	NASDAQ	RRGB	Wed, Nov 19, 2008	12.70	12.70	11.05	11.05
1597	NASDAQ	RRGB	Tue, Nov 18, 2008	12.25	13.26	12.25	12.86
1596	NASDAQ	RRGB	Mon, Nov 17, 2008	12.02	12.71	11.81	12.26
1595	NASDAQ	RRGB	Fri, Nov 14, 2008	12.79	13.23	11.52	12.16
1594	NASDAQ	RRGB	Thu, Nov 13, 2008	11.90	13.14	10.98	13.07
1593	NASDAQ	RRGB	Wed, Nov 12, 2008	12.10	12.47	11.77	11.81
1592	NASDAQ	RRGB	Tue, Nov 11, 2008	12.83	12.83	11.75	12.10
1591	NASDAQ	RRGB	Mon, Nov 10, 2008	13.99	13.99	12.76	12.92
1590	NASDAQ	RRGB	Fri, Nov 7, 2008	10.90	14.13	10.82	13.57
1589	NASDAQ	RRGB	Thu, Nov 6, 2008	13.56	14.73	12.75	12.91
1588	NASDAQ	RRGB	Wed, Nov 5, 2008	14.77	14.86	13.98	14.03
1587	NASDAQ	RRGB	Tue, Nov 4, 2008	14.87	15.30	14.79	15.00
1586	NASDAQ	RRGB	Mon, Nov 3, 2008	15.20	15.51	14.74	14.86
1585	NASDAQ	RRGB	Fri, Oct 31, 2008	14.89	15.20	14.35	15.19
1584	NASDAQ	RRGB	Thu, Oct 30, 2008	15.12	15.98	14.79	14.94
1583	NASDAQ	RRGB	Wed, Oct 29, 2008	14.26	15.13	13.73	14.66
1582	NASDAQ	RRGB	Tue, Oct 28, 2008	13.77	14.15	12.92	14.12
1581	NASDAQ	RRGB	Mon, Oct 27, 2008	13.29	13.90	12.94	13.44
1580	NASDAQ	RRGB	Fri, Oct 24, 2008	13.32	13.98	13.06	13.44
1579	NASDAQ	RRGB	Thu, Oct 23, 2008	15.68	15.83	13.65	13.95
1578	NASDAQ	RRGB	Wed, Oct 22, 2008	16.26	16.61	15.46	15.52
1577	NASDAQ	RRGB	Tue, Oct 21, 2008	17.01	17.27	16.60	16.66
1576	NASDAQ	RRGB	Mon, Oct 20, 2008	17.23	17.56	17.12	17.46
1575	NASDAQ	RRGB	Fri, Oct 17, 2008	16.63	17.50	16.63	17.04
1574	NASDAQ	RRGB	Thu, Oct 16, 2008	16.55	17.60	16.50	17.22
1573	NASDAQ	RRGB	Wed, Oct 15, 2008	17.62	18.76	16.30	16.42
1572	NASDAQ	RRGB	Tue, Oct 14, 2008	20.07	20.57	17.37	18.00
1571	NASDAQ	RRGB	Mon, Oct 13, 2008	19.55	20.62	18.72	19.57
1570	NASDAQ	RRGB	Fri, Oct 10, 2008	17.63	18.58	16.08	18.58
1569	NASDAQ	RRGB	Thu, Oct 9, 2008	20.33	20.49	18.30	18.36
1568	NASDAQ	RRGB	Wed, Oct 8, 2008	20.78	21.94	19.73	19.94
1567	NASDAQ	RRGB	Tue, Oct 7, 2008	21.08	22.56	20.98	21.01
1566	NASDAQ	RRGB	Mon, Oct 6, 2008	22.72	23.10	21.03	21.69
1565	NASDAQ	RRGB	Fri, Oct 3, 2008	24.92	24.92	22.97	23.00
1564	NASDAQ	RRGB	Thu, Oct 2, 2008	26.63	26.96	24.21	24.59
1563	NASDAQ	RRGB	Wed, Oct 1, 2008	26.51	26.94	26.10	26.76
1562	NASDAQ	RRGB	Tue, Sep 30, 2008	25.06	27.00	24.41	26.80
1561	NASDAQ	RRGB	Mon, Sep 29, 2008	26.34	26.34	24.33	25.11
1560	NASDAQ	RRGB	Fri, Sep 26, 2008	26.55	26.90	26.12	26.82
1559	NASDAQ	RRGB	Thu, Sep 25, 2008	27.21	27.57	26.61	27.26
1558	NASDAQ	RRGB	Wed, Sep 24, 2008	28.91	29.69	26.80	26.96
1557	NASDAQ	RRGB	Tue, Sep 23, 2008	29.39	29.67	28.51	28.81
1556	NASDAQ	RRGB	Mon, Sep 22, 2008	31.13	31.13	29.01	29.32
1555	NASDAQ	RRGB	Fri, Sep 19, 2008	30.10	31.18	28.66	31.04
1554	NASDAQ	RRGB	Thu, Sep 18, 2008	28.68	29.02	28.00	28.83
1553	NASDAQ	RRGB	Wed, Sep 17, 2008	28.05	28.58	27.72	27.80
1552	NASDAQ	RRGB	Tue, Sep 16, 2008	27.41	29.04	27.02	28.50
1551	NASDAQ	RRGB	Mon, Sep 15, 2008	26.57	28.99	26.57	27.91
1550	NASDAQ	RRGB	Fri, Sep 12, 2008	29.98	29.98	28.10	28.24
1549	NASDAQ	RRGB	Thu, Sep 11, 2008	29.42	30.94	29.42	30.68
1548	NASDAQ	RRGB	Wed, Sep 10, 2008	29.84	30.32	29.35	29.93
1547	NASDAQ	RRGB	Tue, Sep 9, 2008	29.81	30.75	29.41	29.42
1546	NASDAQ	RRGB	Mon, Sep 8, 2008	29.36	30.00	29.06	29.80
1545	NASDAQ	RRGB	Fri, Sep 5, 2008	27.15	29.27	27.14	28.80
1544	NASDAQ	RRGB	Thu, Sep 4, 2008	27.47	27.76	26.78	27.30
1543	NASDAQ	RRGB	Wed, Sep 3, 2008	27.42	28.17	26.89	27.67
1542	NASDAQ	RRGB	Tue, Sep 2, 2008	27.15	28.50	26.91	27.43
1541	NASDAQ	RRGB	Fri, Aug 29, 2008	27.43	27.60	26.51	26.70
1540	NASDAQ	RRGB	Thu, Aug 28, 2008	26.47	27.61	26.42	27.50
1539	NASDAQ	RRGB	Wed, Aug 27, 2008	25.65	26.72	25.59	26.42
1538	NASDAQ	RRGB	Tue, Aug 26, 2008	27.12	27.12	25.48	25.66
1537	NASDAQ	RRGB	Mon, Aug 25, 2008	28.43	28.43	27.26	27.37
1536	NASDAQ	RRGB	Fri, Aug 22, 2008	27.35	28.75	27.35	28.63
1535	NASDAQ	RRGB	Thu, Aug 21, 2008	26.71	27.49	26.71	27.21
1534	NASDAQ	RRGB	Wed, Aug 20, 2008	27.09	27.60	26.55	27.05
1533	NASDAQ	RRGB	Tue, Aug 19, 2008	27.17	27.78	26.77	26.91
1532	NASDAQ	RRGB	Mon, Aug 18, 2008	29.04	29.04	26.64	27.29
1531	NASDAQ	RRGB	Fri, Aug 15, 2008	29.43	30.59	28.83	29.38
1530	NASDAQ	RRGB	Thu, Aug 14, 2008	28.45	29.69	28.45	29.59
1529	NASDAQ	RRGB	Wed, Aug 13, 2008	29.00	29.25	27.69	28.79
1528	NASDAQ	RRGB	Tue, Aug 12, 2008	27.85	29.36	27.85	29.20
1527	NASDAQ	RRGB	Mon, Aug 11, 2008	27.13	28.22	26.96	27.81
1526	NASDAQ	RRGB	Fri, Aug 8, 2008	25.45	27.44	25.45	27.18
1525	NASDAQ	RRGB	Thu, Aug 7, 2008	25.24	25.72	24.99	25.48
1524	NASDAQ	RRGB	Wed, Aug 6, 2008	25.29	25.55	24.61	25.43
1523	NASDAQ	RRGB	Tue, Aug 5, 2008	24.75	25.35	24.56	25.30
1522	NASDAQ	RRGB	Mon, Aug 4, 2008	24.87	24.88	23.90	24.60
1521	NASDAQ	RRGB	Fri, Aug 1, 2008	24.89	25.02	24.25	24.54
1520	NASDAQ	RRGB	Thu, Jul 31, 2008	25.38	25.90	24.77	24.83
1519	NASDAQ	RRGB	Wed, Jul 30, 2008	25.98	26.85	25.41	25.73
1518	NASDAQ	RRGB	Tue, Jul 29, 2008	24.54	26.20	24.43	25.73
1517	NASDAQ	RRGB	Mon, Jul 28, 2008	24.31	25.09	24.10	24.54
1516	NASDAQ	RRGB	Fri, Jul 25, 2008	25.32	26.01	24.26	24.43
1515	NASDAQ	RRGB	Thu, Jul 24, 2008	26.35	26.35	24.85	25.02
1514	NASDAQ	RRGB	Wed, Jul 23, 2008	25.63	27.83	25.63	26.21
1513	NASDAQ	RRGB	Tue, Jul 22, 2008	23.90	25.77	23.79	25.45
1512	NASDAQ	RRGB	Mon, Jul 21, 2008	24.86	25.24	24.04	24.26
1511	NASDAQ	RRGB	Fri, Jul 18, 2008	26.04	26.05	24.29	24.56
1510	NASDAQ	RRGB	Thu, Jul 17, 2008	24.57	26.08	24.56	25.84
1509	NASDAQ	RRGB	Wed, Jul 16, 2008	24.09	25.15	23.99	24.52
1508	NASDAQ	RRGB	Tue, Jul 15, 2008	22.90	24.73	22.85	24.04
1507	NASDAQ	RRGB	Mon, Jul 14, 2008	23.76	24.32	22.76	23.11
1506	NASDAQ	RRGB	Fri, Jul 11, 2008	23.09	23.52	22.55	23.19
1505	NASDAQ	RRGB	Thu, Jul 10, 2008	25.10	26.09	23.15	23.45
1504	NASDAQ	RRGB	Wed, Jul 9, 2008	29.25	29.25	26.29	26.36
1503	NASDAQ	RRGB	Tue, Jul 8, 2008	26.56	30.08	26.56	29.89
1502	NASDAQ	RRGB	Mon, Jul 7, 2008	27.34	27.76	26.46	26.62
1501	NASDAQ	RRGB	Thu, Jul 3, 2008	26.36	27.88	26.15	27.13
1500	NASDAQ	RRGB	Wed, Jul 2, 2008	27.28	27.58	25.86	26.25
1499	NASDAQ	RRGB	Tue, Jul 1, 2008	27.40	27.52	26.54	27.28
1498	NASDAQ	RRGB	Mon, Jun 30, 2008	28.64	29.19	27.68	27.74
1497	NASDAQ	RRGB	Fri, Jun 27, 2008	30.20	30.78	28.44	28.57
1496	NASDAQ	RRGB	Thu, Jun 26, 2008	30.38	30.64	29.56	30.33
1495	NASDAQ	RRGB	Wed, Jun 25, 2008	30.66	32.58	30.44	31.09
1494	NASDAQ	RRGB	Tue, Jun 24, 2008	29.85	31.59	29.44	30.71
1493	NASDAQ	RRGB	Mon, Jun 23, 2008	31.86	31.86	30.00	30.03
1492	NASDAQ	RRGB	Fri, Jun 20, 2008	32.43	32.58	30.81	31.73
1491	NASDAQ	RRGB	Thu, Jun 19, 2008	31.65	32.12	31.03	32.11
1490	NASDAQ	RRGB	Wed, Jun 18, 2008	31.99	32.20	31.64	31.80
1489	NASDAQ	RRGB	Tue, Jun 17, 2008	33.48	33.55	31.84	32.03
1488	NASDAQ	RRGB	Mon, Jun 16, 2008	33.77	34.27	33.24	33.49
1487	NASDAQ	RRGB	Fri, Jun 13, 2008	32.82	34.23	32.65	33.91
1486	NASDAQ	RRGB	Thu, Jun 12, 2008	32.99	33.49	32.34	32.43
1485	NASDAQ	RRGB	Wed, Jun 11, 2008	32.03	32.74	31.98	32.35
1484	NASDAQ	RRGB	Tue, Jun 10, 2008	31.02	33.03	30.75	31.99
1483	NASDAQ	RRGB	Mon, Jun 9, 2008	33.98	34.08	30.77	31.42
1482	NASDAQ	RRGB	Fri, Jun 6, 2008	34.63	34.88	33.76	34.03
1481	NASDAQ	RRGB	Thu, Jun 5, 2008	34.77	35.82	34.54	35.05
1480	NASDAQ	RRGB	Wed, Jun 4, 2008	34.29	35.38	34.09	34.89
1479	NASDAQ	RRGB	Tue, Jun 3, 2008	32.99	34.90	32.99	34.54
1478	NASDAQ	RRGB	Mon, Jun 2, 2008	33.46	33.61	32.53	32.73
1477	NASDAQ	RRGB	Fri, May 30, 2008	33.72	33.90	33.01	33.61
1476	NASDAQ	RRGB	Thu, May 29, 2008	33.74	34.16	33.19	33.62
1475	NASDAQ	RRGB	Wed, May 28, 2008	33.09	33.89	33.00	33.26
1474	NASDAQ	RRGB	Tue, May 27, 2008	33.75	33.99	32.62	32.90
1473	NASDAQ	RRGB	Fri, May 23, 2008	33.81	34.20	32.94	33.87
1472	NASDAQ	RRGB	Thu, May 22, 2008	35.03	35.51	33.22	33.69
1471	NASDAQ	RRGB	Wed, May 21, 2008	37.46	38.24	35.00	35.05
1470	NASDAQ	RRGB	Tue, May 20, 2008	39.85	39.92	38.36	38.69
1469	NASDAQ	RRGB	Mon, May 19, 2008	41.67	42.16	39.86	39.99
1468	NASDAQ	RRGB	Fri, May 16, 2008	42.20	42.73	40.64	41.42
1467	NASDAQ	RRGB	Thu, May 15, 2008	40.57	42.03	40.10	41.94
1466	NASDAQ	RRGB	Wed, May 14, 2008	42.84	42.84	40.39	40.57
1465	NASDAQ	RRGB	Tue, May 13, 2008	41.45	42.86	41.33	42.80
1464	NASDAQ	RRGB	Mon, May 12, 2008	41.55	42.34	40.98	41.23
1463	NASDAQ	RRGB	Fri, May 9, 2008	41.06	41.99	40.50	41.42
1462	NASDAQ	RRGB	Thu, May 8, 2008	40.68	41.41	40.35	41.41
1461	NASDAQ	RRGB	Wed, May 7, 2008	41.09	41.81	40.50	40.54
1460	NASDAQ	RRGB	Tue, May 6, 2008	40.88	41.67	40.80	41.02
1459	NASDAQ	RRGB	Mon, May 5, 2008	40.86	41.34	40.36	41.21
1458	NASDAQ	RRGB	Fri, May 2, 2008	42.43	43.58	40.56	40.98
1457	NASDAQ	RRGB	Thu, May 1, 2008	41.14	42.45	40.72	42.00
1456	NASDAQ	RRGB	Wed, Apr 30, 2008	39.40	41.97	39.30	41.08
1455	NASDAQ	RRGB	Tue, Apr 29, 2008	38.60	39.33	38.60	39.06
1454	NASDAQ	RRGB	Mon, Apr 28, 2008	38.93	39.25	38.42	38.56
1453	NASDAQ	RRGB	Fri, Apr 25, 2008	38.93	39.21	37.56	38.90
1452	NASDAQ	RRGB	Thu, Apr 24, 2008	37.70	38.90	37.42	38.74
1451	NASDAQ	RRGB	Wed, Apr 23, 2008	36.85	37.54	36.38	37.54
1450	NASDAQ	RRGB	Tue, Apr 22, 2008	37.69	37.77	35.45	36.68
1449	NASDAQ	RRGB	Mon, Apr 21, 2008	37.66	38.48	37.60	38.25
1448	NASDAQ	RRGB	Fri, Apr 18, 2008	37.77	38.60	37.68	37.95
1447	NASDAQ	RRGB	Thu, Apr 17, 2008	37.91	38.10	36.98	37.24
1446	NASDAQ	RRGB	Wed, Apr 16, 2008	36.88	38.12	36.88	38.09
1445	NASDAQ	RRGB	Tue, Apr 15, 2008	36.43	36.70	35.74	36.69
1444	NASDAQ	RRGB	Mon, Apr 14, 2008	36.81	36.81	35.79	36.26
1443	NASDAQ	RRGB	Fri, Apr 11, 2008	37.91	38.50	36.90	36.95
1442	NASDAQ	RRGB	Thu, Apr 10, 2008	38.04	40.04	37.86	40.00
1441	NASDAQ	RRGB	Wed, Apr 9, 2008	38.66	39.08	37.75	37.90
1440	NASDAQ	RRGB	Tue, Apr 8, 2008	38.10	39.08	38.10	38.60
1439	NASDAQ	RRGB	Mon, Apr 7, 2008	38.78	39.15	38.41	38.66
1438	NASDAQ	RRGB	Fri, Apr 4, 2008	39.28	39.28	38.11	38.59
1437	NASDAQ	RRGB	Thu, Apr 3, 2008	39.05	39.82	38.50	39.38
1436	NASDAQ	RRGB	Wed, Apr 2, 2008	39.72	40.02	38.78	38.96
1435	NASDAQ	RRGB	Tue, Apr 1, 2008	38.56	40.11	38.30	39.95
1434	NASDAQ	RRGB	Mon, Mar 31, 2008	36.96	37.98	36.05	37.57
1433	NASDAQ	RRGB	Fri, Mar 28, 2008	37.95	38.57	36.59	36.76
1432	NASDAQ	RRGB	Thu, Mar 27, 2008	37.75	39.11	37.51	37.80
1431	NASDAQ	RRGB	Wed, Mar 26, 2008	38.33	38.52	37.36	37.57
1430	NASDAQ	RRGB	Tue, Mar 25, 2008	38.76	39.30	38.12	38.66
1429	NASDAQ	RRGB	Mon, Mar 24, 2008	38.14	39.80	37.70	38.83
1428	NASDAQ	RRGB	Thu, Mar 20, 2008	35.40	38.70	35.28	38.06
1427	NASDAQ	RRGB	Wed, Mar 19, 2008	34.25	35.98	34.10	34.63
1426	NASDAQ	RRGB	Tue, Mar 18, 2008	33.66	34.60	33.06	34.11
1425	NASDAQ	RRGB	Mon, Mar 17, 2008	32.30	33.70	31.78	33.04
1424	NASDAQ	RRGB	Fri, Mar 14, 2008	33.66	33.78	32.26	32.90
1423	NASDAQ	RRGB	Thu, Mar 13, 2008	32.04	33.59	31.75	33.49
1422	NASDAQ	RRGB	Wed, Mar 12, 2008	32.35	32.99	32.09	32.44
1421	NASDAQ	RRGB	Tue, Mar 11, 2008	32.60	33.00	32.23	32.49
1420	NASDAQ	RRGB	Mon, Mar 10, 2008	33.26	33.61	32.15	32.38
1419	NASDAQ	RRGB	Fri, Mar 7, 2008	33.64	34.02	32.90	33.34
1418	NASDAQ	RRGB	Thu, Mar 6, 2008	35.77	35.77	33.94	34.00
1417	NASDAQ	RRGB	Wed, Mar 5, 2008	35.88	36.87	35.43	35.90
1416	NASDAQ	RRGB	Tue, Mar 4, 2008	33.42	34.28	33.00	34.02
1415	NASDAQ	RRGB	Mon, Mar 3, 2008	33.33	34.48	32.81	33.81
1414	NASDAQ	RRGB	Fri, Feb 29, 2008	33.31	33.66	32.97	33.33
1413	NASDAQ	RRGB	Thu, Feb 28, 2008	34.18	34.18	33.27	33.57
1412	NASDAQ	RRGB	Wed, Feb 27, 2008	35.52	35.90	34.05	34.32
1411	NASDAQ	RRGB	Tue, Feb 26, 2008	34.95	36.25	34.75	35.89
1410	NASDAQ	RRGB	Mon, Feb 25, 2008	33.70	35.28	32.96	35.18
1409	NASDAQ	RRGB	Fri, Feb 22, 2008	33.23	34.30	32.84	33.90
1408	NASDAQ	RRGB	Thu, Feb 21, 2008	32.77	33.24	31.62	32.44
1407	NASDAQ	RRGB	Wed, Feb 20, 2008	31.33	32.65	31.18	32.57
1406	NASDAQ	RRGB	Tue, Feb 19, 2008	32.78	33.00	31.75	31.95
1405	NASDAQ	RRGB	Fri, Feb 15, 2008	32.49	33.12	31.84	32.38
1404	NASDAQ	RRGB	Thu, Feb 14, 2008	35.17	35.25	32.33	32.76
1403	NASDAQ	RRGB	Wed, Feb 13, 2008	34.17	35.31	34.17	35.02
1402	NASDAQ	RRGB	Tue, Feb 12, 2008	32.90	34.33	32.90	33.77
1401	NASDAQ	RRGB	Mon, Feb 11, 2008	31.93	32.87	31.43	32.76
1400	NASDAQ	RRGB	Fri, Feb 8, 2008	32.14	32.56	31.35	31.85
1399	NASDAQ	RRGB	Thu, Feb 7, 2008	31.46	32.82	31.21	32.15
1398	NASDAQ	RRGB	Wed, Feb 6, 2008	32.97	33.17	31.46	31.57
1397	NASDAQ	RRGB	Tue, Feb 5, 2008	32.84	33.87	32.60	32.65
1396	NASDAQ	RRGB	Mon, Feb 4, 2008	35.29	35.60	32.93	33.28
1395	NASDAQ	RRGB	Fri, Feb 1, 2008	35.10	35.75	34.63	35.42
1394	NASDAQ	RRGB	Thu, Jan 31, 2008	32.44	35.31	31.81	34.88
1393	NASDAQ	RRGB	Wed, Jan 30, 2008	33.17	33.82	32.71	32.83
1392	NASDAQ	RRGB	Tue, Jan 29, 2008	33.23	33.69	32.72	33.39
1391	NASDAQ	RRGB	Mon, Jan 28, 2008	32.91	33.32	31.78	33.09
1390	NASDAQ	RRGB	Fri, Jan 25, 2008	33.48	33.96	32.43	32.91
1389	NASDAQ	RRGB	Thu, Jan 24, 2008	32.27	33.95	32.27	33.28
1388	NASDAQ	RRGB	Wed, Jan 23, 2008	29.92	32.52	29.62	31.99
1387	NASDAQ	RRGB	Tue, Jan 22, 2008	28.25	31.13	28.06	30.36
1386	NASDAQ	RRGB	Fri, Jan 18, 2008	27.89	29.93	27.85	29.43
1385	NASDAQ	RRGB	Thu, Jan 17, 2008	29.70	30.20	28.28	28.53
1384	NASDAQ	RRGB	Wed, Jan 16, 2008	28.01	30.50	27.66	29.68
1383	NASDAQ	RRGB	Tue, Jan 15, 2008	27.62	28.08	27.25	27.56
1382	NASDAQ	RRGB	Mon, Jan 14, 2008	27.93	28.18	27.67	27.94
1381	NASDAQ	RRGB	Fri, Jan 11, 2008	28.40	28.57	27.27	27.63
1380	NASDAQ	RRGB	Thu, Jan 10, 2008	27.59	28.79	27.59	28.70
1379	NASDAQ	RRGB	Wed, Jan 9, 2008	27.76	28.00	26.91	27.97
1378	NASDAQ	RRGB	Tue, Jan 8, 2008	28.70	29.03	27.74	27.80
1377	NASDAQ	RRGB	Mon, Jan 7, 2008	28.30	29.24	28.14	28.84
1376	NASDAQ	RRGB	Fri, Jan 4, 2008	29.00	29.07	27.90	28.11
1375	NASDAQ	RRGB	Thu, Jan 3, 2008	32.00	32.19	29.89	29.97
1374	NASDAQ	RRGB	Wed, Jan 2, 2008	31.99	32.31	31.74	32.00
1373	NASDAQ	RRGB	Mon, Dec 31, 2007	32.32	32.50	31.55	31.99
1372	NASDAQ	RRGB	Fri, Dec 28, 2007	33.01	33.01	32.51	32.54
1371	NASDAQ	RRGB	Thu, Dec 27, 2007	33.02	33.17	32.69	32.85
1370	NASDAQ	RRGB	Wed, Dec 26, 2007	32.70	33.34	32.46	33.25
1369	NASDAQ	RRGB	Mon, Dec 24, 2007	32.50	33.23	32.35	32.81
1368	NASDAQ	RRGB	Fri, Dec 21, 2007	34.79	34.79	32.46	32.60
1367	NASDAQ	RRGB	Thu, Dec 20, 2007	35.09	35.18	34.00	34.33
1366	NASDAQ	RRGB	Wed, Dec 19, 2007	35.88	35.88	34.50	34.87
1365	NASDAQ	RRGB	Tue, Dec 18, 2007	35.82	36.25	35.20	36.25
1364	NASDAQ	RRGB	Mon, Dec 17, 2007	36.38	36.48	35.51	35.53
1363	NASDAQ	RRGB	Fri, Dec 14, 2007	37.32	37.60	36.35	36.54
1362	NASDAQ	RRGB	Thu, Dec 13, 2007	37.76	38.24	37.50	37.54
1361	NASDAQ	RRGB	Wed, Dec 12, 2007	39.67	39.75	37.76	38.13
1360	NASDAQ	RRGB	Tue, Dec 11, 2007	40.25	40.30	38.75	38.90
1359	NASDAQ	RRGB	Mon, Dec 10, 2007	40.24	40.86	39.98	40.20
1358	NASDAQ	RRGB	Fri, Dec 7, 2007	41.00	42.25	39.96	40.26
1357	NASDAQ	RRGB	Thu, Dec 6, 2007	39.37	40.99	39.10	40.99
1356	NASDAQ	RRGB	Wed, Dec 5, 2007	40.00	40.00	39.36	39.53
1355	NASDAQ	RRGB	Tue, Dec 4, 2007	38.14	39.77	38.00	39.50
1354	NASDAQ	RRGB	Mon, Dec 3, 2007	39.40	39.66	38.25	38.25
1353	NASDAQ	RRGB	Fri, Nov 30, 2007	40.41	41.07	39.41	39.56
1352	NASDAQ	RRGB	Thu, Nov 29, 2007	41.33	41.48	39.31	39.72
1351	NASDAQ	RRGB	Wed, Nov 28, 2007	37.10	40.61	37.10	40.25
1350	NASDAQ	RRGB	Tue, Nov 27, 2007	38.44	38.44	36.87	37.28
1349	NASDAQ	RRGB	Mon, Nov 26, 2007	39.78	39.78	38.20	38.25
1348	NASDAQ	RRGB	Fri, Nov 23, 2007	38.87	39.86	38.62	39.72
1347	NASDAQ	RRGB	Wed, Nov 21, 2007	38.10	39.20	37.74	38.49
1346	NASDAQ	RRGB	Tue, Nov 20, 2007	38.91	38.93	37.53	38.44
1345	NASDAQ	RRGB	Mon, Nov 19, 2007	39.35	39.90	38.52	38.91
1344	NASDAQ	RRGB	Fri, Nov 16, 2007	39.52	40.81	39.52	40.02
1343	NASDAQ	RRGB	Thu, Nov 15, 2007	40.97	41.22	39.60	39.98
1342	NASDAQ	RRGB	Wed, Nov 14, 2007	40.65	41.58	40.65	41.18
1341	NASDAQ	RRGB	Tue, Nov 13, 2007	40.00	41.60	39.56	41.21
1340	NASDAQ	RRGB	Mon, Nov 12, 2007	41.11	41.28	39.31	39.62
1339	NASDAQ	RRGB	Fri, Nov 9, 2007	39.02	42.00	39.02	41.27
1338	NASDAQ	RRGB	Thu, Nov 8, 2007	40.43	40.49	38.16	38.62
1337	NASDAQ	RRGB	Wed, Nov 7, 2007	40.22	40.79	39.04	40.30
1336	NASDAQ	RRGB	Tue, Nov 6, 2007	39.73	40.68	39.26	40.64
1335	NASDAQ	RRGB	Mon, Nov 5, 2007	38.16	39.84	37.65	39.67
1334	NASDAQ	RRGB	Fri, Nov 2, 2007	39.33	39.33	38.05	38.81
1333	NASDAQ	RRGB	Thu, Nov 1, 2007	39.41	39.46	38.40	38.94
1332	NASDAQ	RRGB	Wed, Oct 31, 2007	39.20	40.51	38.29	40.02
1331	NASDAQ	RRGB	Tue, Oct 30, 2007	38.82	39.38	38.20	39.00
1330	NASDAQ	RRGB	Mon, Oct 29, 2007	39.31	39.49	38.28	38.92
1329	NASDAQ	RRGB	Fri, Oct 26, 2007	39.04	39.73	38.50	39.18
1328	NASDAQ	RRGB	Thu, Oct 25, 2007	40.45	40.45	38.77	38.95
1327	NASDAQ	RRGB	Wed, Oct 24, 2007	40.59	40.67	39.23	40.38
1326	NASDAQ	RRGB	Tue, Oct 23, 2007	40.40	41.01	40.12	40.98
1325	NASDAQ	RRGB	Mon, Oct 22, 2007	39.04	40.52	39.00	40.35
1324	NASDAQ	RRGB	Fri, Oct 19, 2007	40.00	40.32	39.34	39.40
1323	NASDAQ	RRGB	Thu, Oct 18, 2007	39.79	40.42	39.51	40.04
1322	NASDAQ	RRGB	Wed, Oct 17, 2007	40.53	40.78	39.85	40.12
1321	NASDAQ	RRGB	Tue, Oct 16, 2007	40.57	41.09	40.25	40.36
1320	NASDAQ	RRGB	Mon, Oct 15, 2007	41.50	41.75	40.67	40.84
1319	NASDAQ	RRGB	Fri, Oct 12, 2007	42.32	42.50	41.49	41.75
1318	NASDAQ	RRGB	Thu, Oct 11, 2007	43.68	43.68	42.21	42.35
1317	NASDAQ	RRGB	Wed, Oct 10, 2007	43.33	43.71	43.33	43.55
1316	NASDAQ	RRGB	Tue, Oct 9, 2007	44.10	44.10	42.98	43.58
1315	NASDAQ	RRGB	Mon, Oct 8, 2007	44.14	44.30	43.65	44.08
1314	NASDAQ	RRGB	Fri, Oct 5, 2007	43.78	44.42	43.66	44.33
1313	NASDAQ	RRGB	Thu, Oct 4, 2007	44.15	44.19	43.11	43.41
1312	NASDAQ	RRGB	Wed, Oct 3, 2007	44.01	44.35	43.25	44.20
1311	NASDAQ	RRGB	Tue, Oct 2, 2007	43.50	44.50	43.32	44.35
1310	NASDAQ	RRGB	Mon, Oct 1, 2007	42.90	43.80	42.28	43.48
1309	NASDAQ	RRGB	Fri, Sep 28, 2007	42.87	43.25	42.78	42.90
1308	NASDAQ	RRGB	Thu, Sep 27, 2007	42.82	43.13	42.52	42.95
1307	NASDAQ	RRGB	Wed, Sep 26, 2007	42.78	42.91	42.31	42.53
1306	NASDAQ	RRGB	Tue, Sep 25, 2007	43.40	43.40	42.37	42.55
1305	NASDAQ	RRGB	Mon, Sep 24, 2007	43.93	44.25	43.33	43.64
1304	NASDAQ	RRGB	Fri, Sep 21, 2007	44.12	44.31	43.75	44.00
1303	NASDAQ	RRGB	Thu, Sep 20, 2007	43.86	44.31	43.49	44.00
1302	NASDAQ	RRGB	Wed, Sep 19, 2007	43.27	44.17	43.11	44.08
1301	NASDAQ	RRGB	Tue, Sep 18, 2007	41.39	43.27	40.98	43.12
1300	NASDAQ	RRGB	Mon, Sep 17, 2007	42.03	42.03	40.84	41.21
1299	NASDAQ	RRGB	Fri, Sep 14, 2007	41.77	42.29	41.25	42.22
1298	NASDAQ	RRGB	Thu, Sep 13, 2007	41.93	42.17	40.74	42.10
1297	NASDAQ	RRGB	Wed, Sep 12, 2007	40.90	41.84	40.62	41.35
1296	NASDAQ	RRGB	Tue, Sep 11, 2007	39.99	41.16	39.64	41.00
1295	NASDAQ	RRGB	Mon, Sep 10, 2007	40.13	40.25	39.70	39.75
1294	NASDAQ	RRGB	Fri, Sep 7, 2007	39.28	40.17	39.19	40.00
1293	NASDAQ	RRGB	Thu, Sep 6, 2007	39.36	40.18	38.95	39.96
1292	NASDAQ	RRGB	Wed, Sep 5, 2007	39.73	39.96	39.12	39.29
1291	NASDAQ	RRGB	Tue, Sep 4, 2007	38.38	40.06	38.11	40.05
1290	NASDAQ	RRGB	Fri, Aug 31, 2007	38.21	38.62	37.68	38.47
1289	NASDAQ	RRGB	Thu, Aug 30, 2007	37.60	38.08	37.35	37.69
1288	NASDAQ	RRGB	Wed, Aug 29, 2007	37.93	38.42	37.49	38.12
1287	NASDAQ	RRGB	Tue, Aug 28, 2007	38.41	38.98	37.76	37.79
1286	NASDAQ	RRGB	Mon, Aug 27, 2007	38.75	39.00	38.34	38.47
1285	NASDAQ	RRGB	Fri, Aug 24, 2007	37.80	38.95	37.64	38.90
1284	NASDAQ	RRGB	Thu, Aug 23, 2007	38.98	38.99	37.66	38.05
1283	NASDAQ	RRGB	Wed, Aug 22, 2007	39.18	39.54	38.38	38.71
1282	NASDAQ	RRGB	Tue, Aug 21, 2007	38.80	39.60	38.50	38.81
1281	NASDAQ	RRGB	Mon, Aug 20, 2007	38.35	39.41	37.60	39.14
1280	NASDAQ	RRGB	Fri, Aug 17, 2007	39.00	39.89	37.25	38.15
1279	NASDAQ	RRGB	Thu, Aug 16, 2007	37.83	39.40	34.86	36.45
1278	NASDAQ	RRGB	Wed, Aug 15, 2007	37.67	39.20	37.44	38.01
1277	NASDAQ	RRGB	Tue, Aug 14, 2007	39.50	39.72	37.78	37.85
1276	NASDAQ	RRGB	Mon, Aug 13, 2007	41.64	42.44	39.25	39.39
1275	NASDAQ	RRGB	Fri, Aug 10, 2007	39.90	42.31	39.39	41.25
1274	NASDAQ	RRGB	Thu, Aug 9, 2007	40.97	41.70	39.50	40.67
1273	NASDAQ	RRGB	Wed, Aug 8, 2007	40.20	42.25	40.20	41.51
1272	NASDAQ	RRGB	Tue, Aug 7, 2007	38.26	40.37	38.26	39.94
1271	NASDAQ	RRGB	Mon, Aug 6, 2007	38.13	39.83	36.86	38.41
1270	NASDAQ	RRGB	Fri, Aug 3, 2007	39.20	39.20	37.74	38.16
1269	NASDAQ	RRGB	Thu, Aug 2, 2007	38.09	39.27	37.77	39.15
1268	NASDAQ	RRGB	Wed, Aug 1, 2007	38.28	38.56	37.24	38.07
1267	NASDAQ	RRGB	Tue, Jul 31, 2007	39.42	39.85	38.57	38.57
1266	NASDAQ	RRGB	Mon, Jul 30, 2007	38.38	39.30	37.54	39.20
1265	NASDAQ	RRGB	Fri, Jul 27, 2007	39.96	40.20	38.01	38.38
1264	NASDAQ	RRGB	Thu, Jul 26, 2007	41.36	41.42	39.61	40.02
1263	NASDAQ	RRGB	Wed, Jul 25, 2007	42.13	42.87	41.36	41.65
1262	NASDAQ	RRGB	Tue, Jul 24, 2007	43.00	43.12	41.74	41.90
1261	NASDAQ	RRGB	Mon, Jul 23, 2007	43.82	43.87	43.17	43.26
1260	NASDAQ	RRGB	Fri, Jul 20, 2007	43.41	43.85	43.10	43.65
1259	NASDAQ	RRGB	Thu, Jul 19, 2007	43.24	43.83	43.24	43.50
1258	NASDAQ	RRGB	Wed, Jul 18, 2007	43.18	43.27	42.56	43.02
1257	NASDAQ	RRGB	Tue, Jul 17, 2007	44.09	44.10	43.09	43.30
1256	NASDAQ	RRGB	Mon, Jul 16, 2007	44.39	44.49	43.64	44.13
1255	NASDAQ	RRGB	Fri, Jul 13, 2007	43.49	44.45	43.37	44.38
1254	NASDAQ	RRGB	Thu, Jul 12, 2007	43.43	44.00	43.11	43.50
1253	NASDAQ	RRGB	Wed, Jul 11, 2007	42.09	43.50	42.00	43.33
1252	NASDAQ	RRGB	Tue, Jul 10, 2007	40.75	42.13	40.40	42.11
1251	NASDAQ	RRGB	Mon, Jul 9, 2007	41.26	41.26	40.53	40.80
1250	NASDAQ	RRGB	Fri, Jul 6, 2007	39.97	41.58	39.97	41.21
1249	NASDAQ	RRGB	Thu, Jul 5, 2007	40.10	40.14	39.65	40.06
1248	NASDAQ	RRGB	Tue, Jul 3, 2007	40.21	40.73	40.09	40.13
1247	NASDAQ	RRGB	Mon, Jul 2, 2007	40.25	40.35	39.56	40.19
1246	NASDAQ	RRGB	Fri, Jun 29, 2007	40.59	40.99	40.06	40.37
1245	NASDAQ	RRGB	Thu, Jun 28, 2007	39.89	40.69	39.51	40.51
1244	NASDAQ	RRGB	Wed, Jun 27, 2007	39.11	40.15	38.99	39.90
1243	NASDAQ	RRGB	Tue, Jun 26, 2007	38.92	39.51	38.60	39.42
1242	NASDAQ	RRGB	Mon, Jun 25, 2007	38.50	39.42	38.39	38.79
1241	NASDAQ	RRGB	Fri, Jun 22, 2007	38.81	39.67	38.06	38.57
1240	NASDAQ	RRGB	Thu, Jun 21, 2007	38.76	39.07	38.20	38.77
1239	NASDAQ	RRGB	Wed, Jun 20, 2007	40.21	40.53	38.80	38.87
1238	NASDAQ	RRGB	Tue, Jun 19, 2007	39.96	40.73	39.75	40.11
1237	NASDAQ	RRGB	Mon, Jun 18, 2007	39.96	40.09	39.66	40.00
1236	NASDAQ	RRGB	Fri, Jun 15, 2007	41.57	41.57	39.97	40.02
1235	NASDAQ	RRGB	Thu, Jun 14, 2007	41.11	41.56	40.57	41.00
1234	NASDAQ	RRGB	Wed, Jun 13, 2007	40.63	41.35	40.38	41.17
1233	NASDAQ	RRGB	Tue, Jun 12, 2007	41.43	41.43	40.38	40.58
1232	NASDAQ	RRGB	Mon, Jun 11, 2007	42.35	42.35	41.46	41.60
1231	NASDAQ	RRGB	Fri, Jun 8, 2007	40.61	42.27	40.55	42.25
1230	NASDAQ	RRGB	Thu, Jun 7, 2007	41.79	41.93	40.63	40.68
1229	NASDAQ	RRGB	Wed, Jun 6, 2007	42.86	42.94	41.88	42.00
1228	NASDAQ	RRGB	Tue, Jun 5, 2007	43.45	43.69	42.79	43.25
1227	NASDAQ	RRGB	Mon, Jun 4, 2007	42.71	43.50	42.70	43.50
1226	NASDAQ	RRGB	Fri, Jun 1, 2007	42.74	43.65	42.64	42.95
1225	NASDAQ	RRGB	Thu, May 31, 2007	43.01	43.09	42.55	42.93
1224	NASDAQ	RRGB	Wed, May 30, 2007	42.67	43.07	42.55	42.99
1223	NASDAQ	RRGB	Tue, May 29, 2007	42.95	43.60	42.40	42.87
1222	NASDAQ	RRGB	Fri, May 25, 2007	43.70	44.60	42.27	42.83
1221	NASDAQ	RRGB	Thu, May 24, 2007	40.13	40.70	39.46	39.52
1220	NASDAQ	RRGB	Wed, May 23, 2007	40.36	40.70	39.93	39.96
1219	NASDAQ	RRGB	Tue, May 22, 2007	39.78	40.61	39.32	40.26
1218	NASDAQ	RRGB	Mon, May 21, 2007	38.50	39.73	38.38	39.68
1217	NASDAQ	RRGB	Fri, May 18, 2007	38.55	38.79	38.20	38.67
1216	NASDAQ	RRGB	Thu, May 17, 2007	39.01	39.04	38.06	38.51
1215	NASDAQ	RRGB	Wed, May 16, 2007	39.31	39.43	38.75	39.19
1214	NASDAQ	RRGB	Tue, May 15, 2007	39.62	40.32	39.21	39.27
1213	NASDAQ	RRGB	Mon, May 14, 2007	39.86	40.14	39.44	39.73
1212	NASDAQ	RRGB	Fri, May 11, 2007	40.01	40.84	39.79	39.97
1211	NASDAQ	RRGB	Thu, May 10, 2007	41.00	41.00	40.01	40.11
1210	NASDAQ	RRGB	Wed, May 9, 2007	41.04	41.65	40.63	41.09
1209	NASDAQ	RRGB	Tue, May 8, 2007	41.14	41.65	40.52	41.16
1208	NASDAQ	RRGB	Mon, May 7, 2007	40.91	41.75	40.75	41.23
1207	NASDAQ	RRGB	Fri, May 4, 2007	41.58	41.65	40.75	40.90
1206	NASDAQ	RRGB	Thu, May 3, 2007	40.96	41.68	40.54	41.57
1205	NASDAQ	RRGB	Wed, May 2, 2007	40.27	41.08	40.16	40.89
1204	NASDAQ	RRGB	Tue, May 1, 2007	39.56	40.15	39.05	40.13
1203	NASDAQ	RRGB	Mon, Apr 30, 2007	40.29	40.37	39.55	39.60
1202	NASDAQ	RRGB	Fri, Apr 27, 2007	41.05	41.07	40.25	40.29
1201	NASDAQ	RRGB	Thu, Apr 26, 2007	41.53	41.64	40.71	41.28
1200	NASDAQ	RRGB	Wed, Apr 25, 2007	40.91	41.63	40.91	41.40
1199	NASDAQ	RRGB	Tue, Apr 24, 2007	41.24	41.24	40.51	41.02
1198	NASDAQ	RRGB	Mon, Apr 23, 2007	41.42	42.00	41.01	41.24
1197	NASDAQ	RRGB	Fri, Apr 20, 2007	41.84	42.00	41.38	41.66
1196	NASDAQ	RRGB	Thu, Apr 19, 2007	41.72	41.72	40.81	41.46
1195	NASDAQ	RRGB	Wed, Apr 18, 2007	42.14	42.39	41.80	42.01
1194	NASDAQ	RRGB	Tue, Apr 17, 2007	42.09	43.25	42.01	42.28
1193	NASDAQ	RRGB	Mon, Apr 16, 2007	41.15	41.99	40.74	41.97
1192	NASDAQ	RRGB	Fri, Apr 13, 2007	39.30	39.39	38.93	39.39
1191	NASDAQ	RRGB	Thu, Apr 12, 2007	39.55	39.59	39.18	39.30
1190	NASDAQ	RRGB	Wed, Apr 11, 2007	40.45	40.52	39.50	39.58
1189	NASDAQ	RRGB	Tue, Apr 10, 2007	39.86	40.53	39.86	40.52
1188	NASDAQ	RRGB	Mon, Apr 9, 2007	39.96	40.23	39.67	39.95
1187	NASDAQ	RRGB	Thu, Apr 5, 2007	40.03	40.31	39.97	40.04
1186	NASDAQ	RRGB	Wed, Apr 4, 2007	40.06	40.27	39.95	40.12
1185	NASDAQ	RRGB	Tue, Apr 3, 2007	39.14	40.15	39.14	40.15
1184	NASDAQ	RRGB	Mon, Apr 2, 2007	38.85	39.14	38.67	39.10
1183	NASDAQ	RRGB	Fri, Mar 30, 2007	38.64	38.87	38.11	38.82
1182	NASDAQ	RRGB	Thu, Mar 29, 2007	38.42	38.95	38.20	38.53
1181	NASDAQ	RRGB	Wed, Mar 28, 2007	38.05	38.23	37.28	37.81
1180	NASDAQ	RRGB	Tue, Mar 27, 2007	38.23	38.43	37.71	38.24
1179	NASDAQ	RRGB	Mon, Mar 26, 2007	38.43	38.59	37.58	38.32
1178	NASDAQ	RRGB	Fri, Mar 23, 2007	38.00	38.69	38.00	38.50
1177	NASDAQ	RRGB	Thu, Mar 22, 2007	36.56	38.61	36.50	38.06
1176	NASDAQ	RRGB	Wed, Mar 21, 2007	36.12	36.95	35.65	36.59
1175	NASDAQ	RRGB	Tue, Mar 20, 2007	36.56	36.65	35.91	36.08
1174	NASDAQ	RRGB	Mon, Mar 19, 2007	36.28	36.92	36.02	36.67
1173	NASDAQ	RRGB	Fri, Mar 16, 2007	36.90	37.42	35.70	35.90
1172	NASDAQ	RRGB	Thu, Mar 15, 2007	36.72	37.14	36.60	36.95
1171	NASDAQ	RRGB	Wed, Mar 14, 2007	36.85	37.63	36.20	36.87
1170	NASDAQ	RRGB	Tue, Mar 13, 2007	38.38	38.38	36.74	36.95
1169	NASDAQ	RRGB	Mon, Mar 12, 2007	38.48	38.86	37.92	38.50
1168	NASDAQ	RRGB	Fri, Mar 9, 2007	37.98	38.56	37.89	38.38
1167	NASDAQ	RRGB	Thu, Mar 8, 2007	37.88	38.17	37.56	37.75
1166	NASDAQ	RRGB	Wed, Mar 7, 2007	37.99	38.20	37.51	37.64
1165	NASDAQ	RRGB	Tue, Mar 6, 2007	37.27	38.35	37.27	38.10
1164	NASDAQ	RRGB	Mon, Mar 5, 2007	37.54	37.92	36.98	37.01
1163	NASDAQ	RRGB	Fri, Mar 2, 2007	39.02	39.02	37.62	37.63
1162	NASDAQ	RRGB	Thu, Mar 1, 2007	38.52	39.31	38.41	39.13
1161	NASDAQ	RRGB	Wed, Feb 28, 2007	38.97	39.91	38.20	39.48
1160	NASDAQ	RRGB	Tue, Feb 27, 2007	39.30	39.64	38.28	39.01
1159	NASDAQ	RRGB	Mon, Feb 26, 2007	41.07	41.24	40.04	40.14
1158	NASDAQ	RRGB	Fri, Feb 23, 2007	41.15	42.34	41.01	41.05
1157	NASDAQ	RRGB	Thu, Feb 22, 2007	38.23	38.23	37.50	38.16
1156	NASDAQ	RRGB	Wed, Feb 21, 2007	37.90	38.25	37.28	38.10
1155	NASDAQ	RRGB	Tue, Feb 20, 2007	37.60	38.50	37.28	37.90
1154	NASDAQ	RRGB	Fri, Feb 16, 2007	37.66	37.71	36.99	37.59
1153	NASDAQ	RRGB	Thu, Feb 15, 2007	37.54	37.84	37.16	37.58
1152	NASDAQ	RRGB	Wed, Feb 14, 2007	37.26	37.78	37.13	37.48
1151	NASDAQ	RRGB	Tue, Feb 13, 2007	37.34	37.88	36.74	37.09
1150	NASDAQ	RRGB	Mon, Feb 12, 2007	37.01	37.37	36.30	37.07
1149	NASDAQ	RRGB	Fri, Feb 9, 2007	37.08	37.24	36.78	37.03
1148	NASDAQ	RRGB	Thu, Feb 8, 2007	37.01	37.24	36.76	37.22
1147	NASDAQ	RRGB	Wed, Feb 7, 2007	36.29	37.09	36.14	37.01
1146	NASDAQ	RRGB	Tue, Feb 6, 2007	36.54	36.60	36.12	36.39
1145	NASDAQ	RRGB	Mon, Feb 5, 2007	36.57	36.66	36.16	36.36
1144	NASDAQ	RRGB	Fri, Feb 2, 2007	35.72	36.84	35.32	36.75
1143	NASDAQ	RRGB	Thu, Feb 1, 2007	35.77	36.25	35.38	35.58
1142	NASDAQ	RRGB	Wed, Jan 31, 2007	34.25	36.75	34.06	35.75
1141	NASDAQ	RRGB	Tue, Jan 30, 2007	33.73	34.08	33.55	33.90
1140	NASDAQ	RRGB	Mon, Jan 29, 2007	33.45	33.98	33.37	33.69
1139	NASDAQ	RRGB	Fri, Jan 26, 2007	33.74	33.87	33.25	33.56
1138	NASDAQ	RRGB	Thu, Jan 25, 2007	34.10	34.27	33.51	33.60
1137	NASDAQ	RRGB	Wed, Jan 24, 2007	34.20	34.32	33.96	34.00
1136	NASDAQ	RRGB	Tue, Jan 23, 2007	34.02	34.79	33.90	34.19
1135	NASDAQ	RRGB	Mon, Jan 22, 2007	34.53	34.54	33.76	33.94
1134	NASDAQ	RRGB	Fri, Jan 19, 2007	34.81	34.81	34.19	34.46
1133	NASDAQ	RRGB	Thu, Jan 18, 2007	35.00	35.35	34.46	34.68
1132	NASDAQ	RRGB	Wed, Jan 17, 2007	34.58	34.74	34.08	34.28
1131	NASDAQ	RRGB	Tue, Jan 16, 2007	34.80	35.16	34.62	34.78
1130	NASDAQ	RRGB	Fri, Jan 12, 2007	34.90	35.02	34.44	34.78
1129	NASDAQ	RRGB	Thu, Jan 11, 2007	34.35	34.96	34.32	34.86
1128	NASDAQ	RRGB	Wed, Jan 10, 2007	33.85	34.37	33.50	34.36
1127	NASDAQ	RRGB	Tue, Jan 9, 2007	33.75	34.34	33.61	33.97
1126	NASDAQ	RRGB	Mon, Jan 8, 2007	33.71	33.79	33.05	33.70
1125	NASDAQ	RRGB	Fri, Jan 5, 2007	34.75	34.75	33.72	33.79
1124	NASDAQ	RRGB	Thu, Jan 4, 2007	35.01	35.01	34.52	34.79
1123	NASDAQ	RRGB	Wed, Jan 3, 2007	35.80	36.20	34.63	35.00
1122	NASDAQ	RRGB	Fri, Dec 29, 2006	36.01	36.24	35.71	35.85
1121	NASDAQ	RRGB	Thu, Dec 28, 2006	35.73	36.65	35.55	36.05
1120	NASDAQ	RRGB	Wed, Dec 27, 2006	35.81	36.00	35.31	35.82
1119	NASDAQ	RRGB	Tue, Dec 26, 2006	34.56	35.82	34.56	35.70
1118	NASDAQ	RRGB	Fri, Dec 22, 2006	34.77	34.77	34.35	34.52
1117	NASDAQ	RRGB	Thu, Dec 21, 2006	35.00	35.26	34.58	34.66
1116	NASDAQ	RRGB	Wed, Dec 20, 2006	34.77	35.18	34.55	35.03
1115	NASDAQ	RRGB	Tue, Dec 19, 2006	34.62	34.85	34.19	34.68
1114	NASDAQ	RRGB	Mon, Dec 18, 2006	34.87	35.13	34.54	34.65
1113	NASDAQ	RRGB	Fri, Dec 15, 2006	35.52	35.52	34.65	34.83
1112	NASDAQ	RRGB	Thu, Dec 14, 2006	35.08	35.63	34.94	35.37
1111	NASDAQ	RRGB	Wed, Dec 13, 2006	35.01	35.35	34.62	34.94
1110	NASDAQ	RRGB	Tue, Dec 12, 2006	35.15	35.26	34.79	34.90
1109	NASDAQ	RRGB	Mon, Dec 11, 2006	34.94	35.44	34.66	35.04
1108	NASDAQ	RRGB	Fri, Dec 8, 2006	34.79	35.17	34.61	34.88
1107	NASDAQ	RRGB	Thu, Dec 7, 2006	35.07	35.30	34.70	34.81
1106	NASDAQ	RRGB	Wed, Dec 6, 2006	35.44	35.45	35.02	35.11
1105	NASDAQ	RRGB	Tue, Dec 5, 2006	35.34	35.79	34.93	35.29
1104	NASDAQ	RRGB	Mon, Dec 4, 2006	33.76	35.22	33.76	35.09
1103	NASDAQ	RRGB	Fri, Dec 1, 2006	34.50	34.50	33.61	33.84
1102	NASDAQ	RRGB	Thu, Nov 30, 2006	34.45	34.59	34.00	34.37
1101	NASDAQ	RRGB	Wed, Nov 29, 2006	34.11	34.51	34.01	34.43
1100	NASDAQ	RRGB	Tue, Nov 28, 2006	34.36	34.50	33.86	34.01
1099	NASDAQ	RRGB	Mon, Nov 27, 2006	34.97	35.05	34.24	34.49
1098	NASDAQ	RRGB	Fri, Nov 24, 2006	35.00	35.39	34.75	34.96
1097	NASDAQ	RRGB	Wed, Nov 22, 2006	35.38	35.75	34.90	35.19
1096	NASDAQ	RRGB	Tue, Nov 21, 2006	35.87	35.88	35.00	35.09
1095	NASDAQ	RRGB	Mon, Nov 20, 2006	35.92	35.92	35.50	35.86
1094	NASDAQ	RRGB	Fri, Nov 17, 2006	35.97	35.99	35.52	35.86
1093	NASDAQ	RRGB	Thu, Nov 16, 2006	35.78	36.09	35.35	35.87
1092	NASDAQ	RRGB	Wed, Nov 15, 2006	34.99	35.89	34.87	35.88
1091	NASDAQ	RRGB	Tue, Nov 14, 2006	34.63	34.88	33.95	34.70
1090	NASDAQ	RRGB	Mon, Nov 13, 2006	33.73	34.57	33.71	34.48
1089	NASDAQ	RRGB	Fri, Nov 10, 2006	34.85	34.88	33.60	33.65
1088	NASDAQ	RRGB	Thu, Nov 9, 2006	35.37	35.70	34.80	34.83
1087	NASDAQ	RRGB	Wed, Nov 8, 2006	34.72	35.40	34.57	34.92
1086	NASDAQ	RRGB	Tue, Nov 7, 2006	35.42	36.14	34.60	34.85
1085	NASDAQ	RRGB	Mon, Nov 6, 2006	34.20	35.08	33.94	34.86
1084	NASDAQ	RRGB	Fri, Nov 3, 2006	32.50	35.17	32.42	34.00
1083	NASDAQ	RRGB	Thu, Nov 2, 2006	47.60	47.96	45.64	46.00
1082	NASDAQ	RRGB	Wed, Nov 1, 2006	48.21	48.45	47.13	47.50
1081	NASDAQ	RRGB	Tue, Oct 31, 2006	48.88	48.88	47.79	48.24
1080	NASDAQ	RRGB	Mon, Oct 30, 2006	47.30	48.84	46.63	48.62
1079	NASDAQ	RRGB	Fri, Oct 27, 2006	49.09	49.09	47.40	47.43
1078	NASDAQ	RRGB	Thu, Oct 26, 2006	48.39	49.06	47.20	49.05
1077	NASDAQ	RRGB	Wed, Oct 25, 2006	47.71	49.09	47.54	48.35
1076	NASDAQ	RRGB	Tue, Oct 24, 2006	47.49	48.61	47.21	47.87
1075	NASDAQ	RRGB	Mon, Oct 23, 2006	46.64	47.79	46.12	47.45
1074	NASDAQ	RRGB	Fri, Oct 20, 2006	47.74	47.74	46.37	46.67
1073	NASDAQ	RRGB	Thu, Oct 19, 2006	47.76	48.30	47.24	47.56
1072	NASDAQ	RRGB	Wed, Oct 18, 2006	48.53	49.14	47.45	47.91
1071	NASDAQ	RRGB	Tue, Oct 17, 2006	48.56	48.87	47.66	48.40
1070	NASDAQ	RRGB	Mon, Oct 16, 2006	48.72	49.08	48.00	48.93
1069	NASDAQ	RRGB	Fri, Oct 13, 2006	48.44	48.99	48.15	48.42
1068	NASDAQ	RRGB	Thu, Oct 12, 2006	46.92	48.41	46.92	48.41
1067	NASDAQ	RRGB	Wed, Oct 11, 2006	46.82	47.02	46.29	46.80
1066	NASDAQ	RRGB	Tue, Oct 10, 2006	47.34	47.55	46.39	46.96
1065	NASDAQ	RRGB	Mon, Oct 9, 2006	47.02	47.29	46.15	47.29
1064	NASDAQ	RRGB	Fri, Oct 6, 2006	47.22	47.68	46.71	47.24
1063	NASDAQ	RRGB	Thu, Oct 5, 2006	47.01	47.77	46.75	47.28
1062	NASDAQ	RRGB	Wed, Oct 4, 2006	45.74	47.37	45.74	47.29
1061	NASDAQ	RRGB	Tue, Oct 3, 2006	47.07	47.28	45.70	45.80
1060	NASDAQ	RRGB	Mon, Oct 2, 2006	46.61	47.82	46.12	47.07
1059	NASDAQ	RRGB	Fri, Sep 29, 2006	47.63	47.97	46.10	46.11
1058	NASDAQ	RRGB	Thu, Sep 28, 2006	47.90	48.04	46.50	47.66
1057	NASDAQ	RRGB	Wed, Sep 27, 2006	48.18	48.98	47.86	47.95
1056	NASDAQ	RRGB	Tue, Sep 26, 2006	47.93	48.26	47.19	48.16
1055	NASDAQ	RRGB	Mon, Sep 25, 2006	47.18	48.20	47.01	48.14
1054	NASDAQ	RRGB	Fri, Sep 22, 2006	48.49	48.49	47.10	47.58
1053	NASDAQ	RRGB	Thu, Sep 21, 2006	50.59	50.64	47.91	48.65
1052	NASDAQ	RRGB	Wed, Sep 20, 2006	48.70	50.85	48.64	50.68
1051	NASDAQ	RRGB	Tue, Sep 19, 2006	48.90	48.94	47.83	48.75
1050	NASDAQ	RRGB	Mon, Sep 18, 2006	49.23	49.24	48.57	48.86
1049	NASDAQ	RRGB	Fri, Sep 15, 2006	48.70	49.58	48.23	49.34
1048	NASDAQ	RRGB	Thu, Sep 14, 2006	47.90	49.55	47.45	48.49
1047	NASDAQ	RRGB	Wed, Sep 13, 2006	46.91	48.50	46.85	47.73
1046	NASDAQ	RRGB	Tue, Sep 12, 2006	45.01	47.90	44.74	46.76
1045	NASDAQ	RRGB	Mon, Sep 11, 2006	43.92	45.19	43.49	45.14
1044	NASDAQ	RRGB	Fri, Sep 8, 2006	42.55	44.36	42.50	43.98
1043	NASDAQ	RRGB	Thu, Sep 7, 2006	42.73	43.06	42.30	42.37
1042	NASDAQ	RRGB	Wed, Sep 6, 2006	42.39	43.23	41.66	42.95
1041	NASDAQ	RRGB	Tue, Sep 5, 2006	42.49	42.88	41.76	42.71
1040	NASDAQ	RRGB	Fri, Sep 1, 2006	42.44	42.89	42.07	42.31
1039	NASDAQ	RRGB	Thu, Aug 31, 2006	43.20	43.20	41.63	42.21
1038	NASDAQ	RRGB	Wed, Aug 30, 2006	42.47	43.90	42.16	43.19
1037	NASDAQ	RRGB	Tue, Aug 29, 2006	40.52	42.37	40.28	42.35
1036	NASDAQ	RRGB	Mon, Aug 28, 2006	39.89	40.88	39.86	40.38
1035	NASDAQ	RRGB	Fri, Aug 25, 2006	40.65	41.15	39.92	39.97
1034	NASDAQ	RRGB	Thu, Aug 24, 2006	41.17	41.40	40.51	40.63
1033	NASDAQ	RRGB	Wed, Aug 23, 2006	41.51	41.63	40.48	41.10
1032	NASDAQ	RRGB	Tue, Aug 22, 2006	41.43	41.65	40.91	41.37
1031	NASDAQ	RRGB	Mon, Aug 21, 2006	41.75	41.75	40.85	41.31
1030	NASDAQ	RRGB	Fri, Aug 18, 2006	41.50	42.01	40.77	42.01
1029	NASDAQ	RRGB	Thu, Aug 17, 2006	40.50	41.49	40.18	41.34
1028	NASDAQ	RRGB	Wed, Aug 16, 2006	39.79	40.96	39.59	40.50
1027	NASDAQ	RRGB	Tue, Aug 15, 2006	39.16	39.72	38.87	39.57
1026	NASDAQ	RRGB	Mon, Aug 14, 2006	38.17	39.02	37.93	39.00
1025	NASDAQ	RRGB	Fri, Aug 11, 2006	36.01	38.43	35.83	37.92
1024	NASDAQ	RRGB	Thu, Aug 10, 2006	34.00	35.90	34.00	35.06
1023	NASDAQ	RRGB	Wed, Aug 9, 2006	35.83	35.95	33.93	34.18
1022	NASDAQ	RRGB	Tue, Aug 8, 2006	36.12	36.35	35.50	35.63
1021	NASDAQ	RRGB	Mon, Aug 7, 2006	36.27	36.52	35.90	36.15
1020	NASDAQ	RRGB	Fri, Aug 4, 2006	37.13	38.00	36.45	36.61
1019	NASDAQ	RRGB	Thu, Aug 3, 2006	36.57	37.10	35.78	36.84
1018	NASDAQ	RRGB	Wed, Aug 2, 2006	37.47	38.00	36.79	36.85
1017	NASDAQ	RRGB	Tue, Aug 1, 2006	38.64	38.93	37.00	37.27
1016	NASDAQ	RRGB	Mon, Jul 31, 2006	39.00	39.32	38.51	38.85
1015	NASDAQ	RRGB	Fri, Jul 28, 2006	39.81	40.17	38.99	39.15
1014	NASDAQ	RRGB	Thu, Jul 27, 2006	41.17	42.45	39.51	39.73
1013	NASDAQ	RRGB	Wed, Jul 26, 2006	43.41	43.41	41.00	41.10
1012	NASDAQ	RRGB	Tue, Jul 25, 2006	42.83	44.00	42.76	43.83
1011	NASDAQ	RRGB	Mon, Jul 24, 2006	41.57	42.83	41.57	42.83
1010	NASDAQ	RRGB	Fri, Jul 21, 2006	42.18	42.18	41.29	41.68
1009	NASDAQ	RRGB	Thu, Jul 20, 2006	43.53	43.96	42.09	42.10
1008	NASDAQ	RRGB	Wed, Jul 19, 2006	41.76	43.34	41.76	43.24
1007	NASDAQ	RRGB	Tue, Jul 18, 2006	43.18	43.79	41.87	41.90
1006	NASDAQ	RRGB	Mon, Jul 17, 2006	42.53	43.55	42.01	43.06
1005	NASDAQ	RRGB	Fri, Jul 14, 2006	42.50	42.74	41.59	42.35
1004	NASDAQ	RRGB	Thu, Jul 13, 2006	43.89	43.91	42.37	42.59
1003	NASDAQ	RRGB	Wed, Jul 12, 2006	43.83	45.19	43.53	43.92
1002	NASDAQ	RRGB	Tue, Jul 11, 2006	41.78	44.17	41.31	44.01
1001	NASDAQ	RRGB	Mon, Jul 10, 2006	42.24	42.63	41.60	41.94
1000	NASDAQ	RRGB	Fri, Jul 7, 2006	43.05	43.29	41.80	42.17
999	NASDAQ	RRGB	Thu, Jul 6, 2006	42.95	43.43	42.57	43.20
998	NASDAQ	RRGB	Wed, Jul 5, 2006	42.85	43.49	42.80	43.12
997	NASDAQ	RRGB	Mon, Jul 3, 2006	42.49	43.32	42.49	43.14
996	NASDAQ	RRGB	Fri, Jun 30, 2006	42.95	42.95	41.86	42.56
995	NASDAQ	RRGB	Thu, Jun 29, 2006	41.25	42.90	41.16	42.80
994	NASDAQ	RRGB	Wed, Jun 28, 2006	41.47	41.48	40.40	41.24
993	NASDAQ	RRGB	Tue, Jun 27, 2006	42.35	42.46	41.12	41.32
992	NASDAQ	RRGB	Mon, Jun 26, 2006	41.62	42.53	41.62	42.53
991	NASDAQ	RRGB	Fri, Jun 23, 2006	42.06	42.31	41.40	41.43
990	NASDAQ	RRGB	Thu, Jun 22, 2006	41.11	41.99	40.84	41.95
989	NASDAQ	RRGB	Wed, Jun 21, 2006	40.22	41.30	39.99	41.21
988	NASDAQ	RRGB	Tue, Jun 20, 2006	40.34	41.00	40.00	40.25
987	NASDAQ	RRGB	Mon, Jun 19, 2006	41.77	41.77	40.45	40.46
986	NASDAQ	RRGB	Fri, Jun 16, 2006	39.95	41.62	39.47	41.60
985	NASDAQ	RRGB	Thu, Jun 15, 2006	39.31	40.05	38.82	39.95
984	NASDAQ	RRGB	Wed, Jun 14, 2006	39.55	40.27	38.50	39.08
983	NASDAQ	RRGB	Tue, Jun 13, 2006	39.22	40.51	38.88	39.49
982	NASDAQ	RRGB	Mon, Jun 12, 2006	40.58	40.85	39.05	39.16
981	NASDAQ	RRGB	Fri, Jun 9, 2006	40.78	41.46	39.92	40.63
980	NASDAQ	RRGB	Thu, Jun 8, 2006	41.01	41.01	39.89	40.80
979	NASDAQ	RRGB	Wed, Jun 7, 2006	40.29	41.40	40.29	40.97
978	NASDAQ	RRGB	Tue, Jun 6, 2006	41.09	41.09	40.05	40.45
977	NASDAQ	RRGB	Mon, Jun 5, 2006	41.30	41.87	40.89	40.95
976	NASDAQ	RRGB	Fri, Jun 2, 2006	42.08	42.09	41.24	41.44
975	NASDAQ	RRGB	Thu, Jun 1, 2006	41.85	42.09	41.55	42.09
974	NASDAQ	RRGB	Wed, May 31, 2006	42.05	42.36	41.62	41.95
973	NASDAQ	RRGB	Tue, May 30, 2006	42.27	42.46	41.81	41.86
972	NASDAQ	RRGB	Fri, May 26, 2006	42.45	43.30	42.34	42.39
971	NASDAQ	RRGB	Thu, May 25, 2006	42.86	43.02	41.88	42.50
970	NASDAQ	RRGB	Wed, May 24, 2006	42.89	43.15	41.67	42.76
969	NASDAQ	RRGB	Tue, May 23, 2006	44.00	44.61	43.01	43.01
968	NASDAQ	RRGB	Mon, May 22, 2006	44.08	44.25	42.38	44.07
967	NASDAQ	RRGB	Fri, May 19, 2006	42.77	43.50	42.00	43.33
966	NASDAQ	RRGB	Thu, May 18, 2006	43.78	44.75	43.77	44.00
965	NASDAQ	RRGB	Wed, May 17, 2006	43.67	44.03	42.68	43.84
964	NASDAQ	RRGB	Tue, May 16, 2006	43.35	43.62	43.00	43.61
963	NASDAQ	RRGB	Mon, May 15, 2006	42.84	43.40	42.32	43.15
962	NASDAQ	RRGB	Fri, May 12, 2006	43.83	44.07	41.91	43.11
961	NASDAQ	RRGB	Thu, May 11, 2006	44.75	44.89	43.74	43.75
960	NASDAQ	RRGB	Wed, May 10, 2006	44.86	45.14	44.43	44.91
959	NASDAQ	RRGB	Tue, May 9, 2006	45.08	45.18	44.86	45.02
958	NASDAQ	RRGB	Mon, May 8, 2006	45.11	45.24	44.79	45.00
957	NASDAQ	RRGB	Fri, May 5, 2006	45.50	45.54	45.03	45.22
956	NASDAQ	RRGB	Thu, May 4, 2006	45.05	45.38	44.97	45.08
955	NASDAQ	RRGB	Wed, May 3, 2006	44.90	45.85	44.75	45.30
954	NASDAQ	RRGB	Tue, May 2, 2006	45.00	45.33	44.75	44.97
953	NASDAQ	RRGB	Mon, May 1, 2006	45.15	46.29	45.00	45.10
952	NASDAQ	RRGB	Fri, Apr 28, 2006	44.58	45.22	44.41	44.96
951	NASDAQ	RRGB	Thu, Apr 27, 2006	43.78	45.02	43.53	44.79
950	NASDAQ	RRGB	Wed, Apr 26, 2006	45.50	45.55	43.84	43.99
949	NASDAQ	RRGB	Tue, Apr 25, 2006	46.37	46.50	45.49	45.68
948	NASDAQ	RRGB	Mon, Apr 24, 2006	46.31	46.61	45.85	46.42
947	NASDAQ	RRGB	Fri, Apr 21, 2006	47.00	47.06	46.28	46.28
946	NASDAQ	RRGB	Thu, Apr 20, 2006	47.10	47.10	45.53	46.60
945	NASDAQ	RRGB	Wed, Apr 19, 2006	47.44	48.20	46.59	46.98
944	NASDAQ	RRGB	Tue, Apr 18, 2006	46.07	47.51	46.07	47.44
943	NASDAQ	RRGB	Mon, Apr 17, 2006	46.34	46.39	45.73	46.04
942	NASDAQ	RRGB	Thu, Apr 13, 2006	46.50	46.60	46.27	46.34
941	NASDAQ	RRGB	Wed, Apr 12, 2006	46.87	47.05	46.22	46.38
940	NASDAQ	RRGB	Tue, Apr 11, 2006	47.94	48.00	46.83	46.96
939	NASDAQ	RRGB	Mon, Apr 10, 2006	48.04	48.37	47.80	47.99
938	NASDAQ	RRGB	Fri, Apr 7, 2006	47.18	48.34	47.18	48.06
937	NASDAQ	RRGB	Thu, Apr 6, 2006	45.92	47.08	45.92	46.99
936	NASDAQ	RRGB	Wed, Apr 5, 2006	46.60	46.70	45.75	46.06
935	NASDAQ	RRGB	Tue, Apr 4, 2006	46.55	46.81	46.36	46.76
934	NASDAQ	RRGB	Mon, Apr 3, 2006	47.01	47.56	46.65	46.68
933	NASDAQ	RRGB	Fri, Mar 31, 2006	46.78	47.21	46.78	47.20
932	NASDAQ	RRGB	Thu, Mar 30, 2006	46.80	47.50	46.59	46.89
931	NASDAQ	RRGB	Wed, Mar 29, 2006	47.00	47.00	46.51	46.80
930	NASDAQ	RRGB	Tue, Mar 28, 2006	46.40	47.04	46.40	46.84
929	NASDAQ	RRGB	Mon, Mar 27, 2006	46.07	46.45	45.49	46.43
928	NASDAQ	RRGB	Fri, Mar 24, 2006	45.49	46.09	45.30	46.00
927	NASDAQ	RRGB	Thu, Mar 23, 2006	45.78	45.80	45.00	45.53
926	NASDAQ	RRGB	Wed, Mar 22, 2006	44.57	45.79	44.53	45.51
925	NASDAQ	RRGB	Tue, Mar 21, 2006	45.00	45.08	44.57	44.68
924	NASDAQ	RRGB	Mon, Mar 20, 2006	45.90	45.90	44.81	45.20
923	NASDAQ	RRGB	Fri, Mar 17, 2006	44.82	45.85	44.59	45.72
922	NASDAQ	RRGB	Thu, Mar 16, 2006	44.25	44.84	44.16	44.60
921	NASDAQ	RRGB	Wed, Mar 15, 2006	42.96	44.23	42.66	44.15
920	NASDAQ	RRGB	Tue, Mar 14, 2006	42.39	42.88	41.98	42.80
919	NASDAQ	RRGB	Mon, Mar 13, 2006	41.46	42.46	41.23	42.31
918	NASDAQ	RRGB	Fri, Mar 10, 2006	40.86	41.41	40.71	41.29
917	NASDAQ	RRGB	Thu, Mar 9, 2006	40.62	41.05	40.18	41.02
916	NASDAQ	RRGB	Wed, Mar 8, 2006	40.09	40.51	39.61	40.51
915	NASDAQ	RRGB	Tue, Mar 7, 2006	40.03	40.33	39.27	39.73
914	NASDAQ	RRGB	Mon, Mar 6, 2006	40.17	40.33	39.50	39.95
913	NASDAQ	RRGB	Fri, Mar 3, 2006	39.20	40.40	39.20	40.17
912	NASDAQ	RRGB	Thu, Mar 2, 2006	39.54	40.00	39.19	39.41
911	NASDAQ	RRGB	Wed, Mar 1, 2006	40.18	40.49	39.59	39.68
910	NASDAQ	RRGB	Tue, Feb 28, 2006	40.51	40.60	39.66	39.99
909	NASDAQ	RRGB	Mon, Feb 27, 2006	40.90	41.24	40.12	40.32
908	NASDAQ	RRGB	Fri, Feb 24, 2006	41.66	42.12	40.62	40.95
907	NASDAQ	RRGB	Thu, Feb 23, 2006	41.43	42.41	41.08	41.88
906	NASDAQ	RRGB	Wed, Feb 22, 2006	40.90	42.01	40.87	41.45
905	NASDAQ	RRGB	Tue, Feb 21, 2006	42.30	42.30	41.07	41.49
904	NASDAQ	RRGB	Fri, Feb 17, 2006	42.51	43.88	41.91	42.36
903	NASDAQ	RRGB	Thu, Feb 16, 2006	40.55	40.55	39.05	39.09
902	NASDAQ	RRGB	Wed, Feb 15, 2006	39.98	40.40	39.67	40.35
901	NASDAQ	RRGB	Tue, Feb 14, 2006	40.60	40.60	39.81	39.87
900	NASDAQ	RRGB	Mon, Feb 13, 2006	39.70	40.60	39.56	40.43
899	NASDAQ	RRGB	Fri, Feb 10, 2006	39.47	40.00	39.37	39.88
898	NASDAQ	RRGB	Thu, Feb 9, 2006	39.20	39.86	39.05	39.51
897	NASDAQ	RRGB	Wed, Feb 8, 2006	38.89	39.38	38.73	39.11
896	NASDAQ	RRGB	Tue, Feb 7, 2006	40.03	40.18	38.70	38.99
895	NASDAQ	RRGB	Mon, Feb 6, 2006	39.67	40.20	39.60	39.86
894	NASDAQ	RRGB	Fri, Feb 3, 2006	39.10	39.94	38.42	39.57
893	NASDAQ	RRGB	Thu, Feb 2, 2006	40.35	41.23	40.22	41.00
892	NASDAQ	RRGB	Wed, Feb 1, 2006	39.77	40.55	39.17	40.43
891	NASDAQ	RRGB	Tue, Jan 31, 2006	38.70	40.04	38.07	39.69
890	NASDAQ	RRGB	Mon, Jan 30, 2006	40.28	40.28	38.49	38.61
889	NASDAQ	RRGB	Fri, Jan 27, 2006	39.40	40.22	39.20	40.18
888	NASDAQ	RRGB	Thu, Jan 26, 2006	38.00	39.46	37.86	39.46
887	NASDAQ	RRGB	Wed, Jan 25, 2006	37.72	38.21	37.36	37.80
886	NASDAQ	RRGB	Tue, Jan 24, 2006	36.77	37.34	36.41	37.16
885	NASDAQ	RRGB	Mon, Jan 23, 2006	36.55	36.97	35.29	36.80
884	NASDAQ	RRGB	Fri, Jan 20, 2006	37.92	37.92	36.51	36.65
883	NASDAQ	RRGB	Thu, Jan 19, 2006	38.18	38.25	37.64	37.90
882	NASDAQ	RRGB	Wed, Jan 18, 2006	38.25	38.36	37.82	38.17
881	NASDAQ	RRGB	Tue, Jan 17, 2006	38.68	38.80	38.13	38.21
880	NASDAQ	RRGB	Fri, Jan 13, 2006	38.45	39.00	38.36	38.60
879	NASDAQ	RRGB	Thu, Jan 12, 2006	37.62	39.12	37.35	38.45
878	NASDAQ	RRGB	Wed, Jan 11, 2006	38.55	38.69	36.62	37.59
877	NASDAQ	RRGB	Tue, Jan 10, 2006	41.10	41.34	37.12	38.29
876	NASDAQ	RRGB	Mon, Jan 9, 2006	52.53	52.78	51.91	51.98
875	NASDAQ	RRGB	Fri, Jan 6, 2006	52.17	52.81	51.60	52.24
874	NASDAQ	RRGB	Thu, Jan 5, 2006	51.26	52.25	51.04	51.81
873	NASDAQ	RRGB	Wed, Jan 4, 2006	50.44	51.66	50.37	51.37
872	NASDAQ	RRGB	Tue, Jan 3, 2006	51.16	51.16	49.30	50.64
871	NASDAQ	RRGB	Fri, Dec 30, 2005	51.63	51.63	50.58	50.96
870	NASDAQ	RRGB	Thu, Dec 29, 2005	51.54	52.06	51.10	51.54
869	NASDAQ	RRGB	Wed, Dec 28, 2005	52.38	52.41	51.60	51.73
868	NASDAQ	RRGB	Tue, Dec 27, 2005	53.24	53.29	51.50	51.91
867	NASDAQ	RRGB	Fri, Dec 23, 2005	52.83	53.24	52.30	52.96
866	NASDAQ	RRGB	Thu, Dec 22, 2005	53.00	53.75	52.50	52.71
865	NASDAQ	RRGB	Wed, Dec 21, 2005	51.20	53.44	51.01	53.31
864	NASDAQ	RRGB	Tue, Dec 20, 2005	51.63	51.85	50.61	50.96
863	NASDAQ	RRGB	Mon, Dec 19, 2005	52.16	52.95	51.62	51.81
862	NASDAQ	RRGB	Fri, Dec 16, 2005	52.20	53.06	51.70	52.36
861	NASDAQ	RRGB	Thu, Dec 15, 2005	52.47	52.97	51.87	52.21
860	NASDAQ	RRGB	Wed, Dec 14, 2005	53.35	53.64	51.81	52.48
859	NASDAQ	RRGB	Tue, Dec 13, 2005	52.19	54.10	52.18	53.53
858	NASDAQ	RRGB	Mon, Dec 12, 2005	52.57	52.97	52.13	52.36
857	NASDAQ	RRGB	Fri, Dec 9, 2005	52.63	52.63	51.82	52.27
856	NASDAQ	RRGB	Thu, Dec 8, 2005	53.15	53.65	52.12	52.39
855	NASDAQ	RRGB	Wed, Dec 7, 2005	53.80	54.15	53.11	53.12
854	NASDAQ	RRGB	Tue, Dec 6, 2005	54.36	54.91	54.00	54.04
853	NASDAQ	RRGB	Mon, Dec 5, 2005	54.50	54.89	54.05	54.41
852	NASDAQ	RRGB	Fri, Dec 2, 2005	54.32	55.44	53.67	54.70
851	NASDAQ	RRGB	Thu, Dec 1, 2005	54.92	55.47	54.13	54.44
850	NASDAQ	RRGB	Wed, Nov 30, 2005	56.25	56.93	54.84	54.90
849	NASDAQ	RRGB	Tue, Nov 29, 2005	56.88	56.88	56.32	56.40
848	NASDAQ	RRGB	Mon, Nov 28, 2005	56.60	57.03	56.20	56.50
847	NASDAQ	RRGB	Fri, Nov 25, 2005	57.17	57.17	56.66	56.66
846	NASDAQ	RRGB	Wed, Nov 23, 2005	57.20	57.26	56.80	56.80
845	NASDAQ	RRGB	Tue, Nov 22, 2005	55.75	57.47	55.75	57.40
844	NASDAQ	RRGB	Mon, Nov 21, 2005	54.04	56.16	54.00	56.08
843	NASDAQ	RRGB	Fri, Nov 18, 2005	52.82	54.25	52.82	54.22
842	NASDAQ	RRGB	Thu, Nov 17, 2005	52.00	52.59	52.00	52.54
841	NASDAQ	RRGB	Wed, Nov 16, 2005	51.94	52.30	51.15	52.16
840	NASDAQ	RRGB	Tue, Nov 15, 2005	52.45	52.74	51.75	52.13
839	NASDAQ	RRGB	Mon, Nov 14, 2005	53.06	53.29	52.27	52.69
838	NASDAQ	RRGB	Fri, Nov 11, 2005	52.67	53.14	52.46	52.75
837	NASDAQ	RRGB	Thu, Nov 10, 2005	51.80	53.01	51.54	52.77
836	NASDAQ	RRGB	Wed, Nov 9, 2005	53.21	53.59	51.77	52.02
835	NASDAQ	RRGB	Tue, Nov 8, 2005	53.27	53.79	52.63	53.57
834	NASDAQ	RRGB	Mon, Nov 7, 2005	51.64	54.14	51.64	53.50
833	NASDAQ	RRGB	Fri, Nov 4, 2005	50.15	52.67	50.12	51.94
832	NASDAQ	RRGB	Thu, Nov 3, 2005	49.00	49.80	46.47	47.03
831	NASDAQ	RRGB	Wed, Nov 2, 2005	48.78	49.36	48.57	48.93
830	NASDAQ	RRGB	Tue, Nov 1, 2005	47.80	49.16	47.71	48.85
829	NASDAQ	RRGB	Mon, Oct 31, 2005	46.36	48.64	46.24	48.23
828	NASDAQ	RRGB	Fri, Oct 28, 2005	45.28	46.65	44.81	46.21
827	NASDAQ	RRGB	Thu, Oct 27, 2005	46.15	46.25	44.66	45.02
826	NASDAQ	RRGB	Wed, Oct 26, 2005	46.49	46.84	45.51	46.02
825	NASDAQ	RRGB	Tue, Oct 25, 2005	46.83	48.01	46.08	46.69
824	NASDAQ	RRGB	Mon, Oct 24, 2005	46.53	47.90	46.37	47.08
823	NASDAQ	RRGB	Fri, Oct 21, 2005	43.99	47.75	43.99	46.17
822	NASDAQ	RRGB	Thu, Oct 20, 2005	44.62	44.64	43.90	44.17
821	NASDAQ	RRGB	Wed, Oct 19, 2005	42.84	44.50	42.21	44.48
820	NASDAQ	RRGB	Tue, Oct 18, 2005	44.05	44.22	42.77	42.79
819	NASDAQ	RRGB	Mon, Oct 17, 2005	43.29	44.20	42.75	44.17
818	NASDAQ	RRGB	Fri, Oct 14, 2005	44.41	44.50	43.10	43.47
817	NASDAQ	RRGB	Thu, Oct 13, 2005	44.52	44.52	43.40	44.00
816	NASDAQ	RRGB	Wed, Oct 12, 2005	44.51	44.73	42.46	44.33
815	NASDAQ	RRGB	Tue, Oct 11, 2005	45.48	45.58	44.52	44.58
814	NASDAQ	RRGB	Mon, Oct 10, 2005	45.98	46.01	45.13	45.44
813	NASDAQ	RRGB	Fri, Oct 7, 2005	45.82	46.13	45.41	45.87
812	NASDAQ	RRGB	Thu, Oct 6, 2005	45.00	46.20	44.87	45.84
811	NASDAQ	RRGB	Wed, Oct 5, 2005	44.99	45.66	44.99	45.18
810	NASDAQ	RRGB	Tue, Oct 4, 2005	45.31	45.84	44.95	44.99
809	NASDAQ	RRGB	Mon, Oct 3, 2005	45.80	45.99	44.71	45.54
808	NASDAQ	RRGB	Fri, Sep 30, 2005	44.25	45.98	43.71	45.84
807	NASDAQ	RRGB	Thu, Sep 29, 2005	44.68	44.81	43.91	44.08
806	NASDAQ	RRGB	Wed, Sep 28, 2005	46.47	46.52	44.51	44.83
805	NASDAQ	RRGB	Tue, Sep 27, 2005	45.02	45.24	44.35	44.70
804	NASDAQ	RRGB	Mon, Sep 26, 2005	44.91	45.68	44.27	45.02
803	NASDAQ	RRGB	Fri, Sep 23, 2005	43.32	44.88	43.32	44.60
802	NASDAQ	RRGB	Thu, Sep 22, 2005	42.25	43.25	40.34	42.97
801	NASDAQ	RRGB	Wed, Sep 21, 2005	45.53	46.00	42.00	42.20
800	NASDAQ	RRGB	Tue, Sep 20, 2005	47.05	47.06	45.56	45.72
799	NASDAQ	RRGB	Mon, Sep 19, 2005	47.08	47.37	46.88	47.00
798	NASDAQ	RRGB	Fri, Sep 16, 2005	47.01	47.68	46.46	47.56
797	NASDAQ	RRGB	Thu, Sep 15, 2005	44.35	46.59	44.35	45.41
796	NASDAQ	RRGB	Wed, Sep 14, 2005	45.10	45.37	44.00	44.21
795	NASDAQ	RRGB	Tue, Sep 13, 2005	45.96	45.96	45.08	45.35
794	NASDAQ	RRGB	Mon, Sep 12, 2005	47.04	47.04	45.55	45.79
793	NASDAQ	RRGB	Fri, Sep 9, 2005	46.66	47.45	46.52	46.92
792	NASDAQ	RRGB	Thu, Sep 8, 2005	47.32	47.51	46.51	46.92
791	NASDAQ	RRGB	Wed, Sep 7, 2005	47.70	48.70	47.32	47.56
790	NASDAQ	RRGB	Tue, Sep 6, 2005	47.48	47.89	46.49	47.80
789	NASDAQ	RRGB	Fri, Sep 2, 2005	46.21	46.82	46.09	46.47
788	NASDAQ	RRGB	Thu, Sep 1, 2005	47.74	48.00	46.21	46.22
787	NASDAQ	RRGB	Wed, Aug 31, 2005	46.98	48.27	46.61	48.08
786	NASDAQ	RRGB	Tue, Aug 30, 2005	45.40	45.74	45.00	45.42
785	NASDAQ	RRGB	Mon, Aug 29, 2005	45.72	45.80	45.36	45.74
784	NASDAQ	RRGB	Fri, Aug 26, 2005	45.60	46.36	45.60	45.97
783	NASDAQ	RRGB	Thu, Aug 25, 2005	45.82	46.19	45.24	45.79
782	NASDAQ	RRGB	Wed, Aug 24, 2005	46.50	46.76	45.75	45.82
781	NASDAQ	RRGB	Tue, Aug 23, 2005	47.77	47.82	46.29	46.79
780	NASDAQ	RRGB	Mon, Aug 22, 2005	46.35	47.80	46.35	47.50
779	NASDAQ	RRGB	Fri, Aug 19, 2005	43.73	44.37	43.70	44.32
778	NASDAQ	RRGB	Thu, Aug 18, 2005	43.81	44.13	43.50	43.69
777	NASDAQ	RRGB	Wed, Aug 17, 2005	43.82	45.15	43.67	44.01
776	NASDAQ	RRGB	Tue, Aug 16, 2005	45.87	46.00	43.52	44.03
775	NASDAQ	RRGB	Mon, Aug 15, 2005	47.04	47.25	45.76	45.97
774	NASDAQ	RRGB	Fri, Aug 12, 2005	44.20	48.15	44.13	45.55
773	NASDAQ	RRGB	Thu, Aug 11, 2005	59.41	60.09	59.21	59.79
772	NASDAQ	RRGB	Wed, Aug 10, 2005	59.74	60.43	59.19	59.33
771	NASDAQ	RRGB	Tue, Aug 9, 2005	61.01	61.86	59.15	59.44
770	NASDAQ	RRGB	Mon, Aug 8, 2005	59.11	60.95	59.11	60.71
769	NASDAQ	RRGB	Fri, Aug 5, 2005	59.78	59.78	57.93	58.90
768	NASDAQ	RRGB	Thu, Aug 4, 2005	59.32	59.32	57.74	58.11
767	NASDAQ	RRGB	Wed, Aug 3, 2005	60.35	60.87	59.31	59.31
766	NASDAQ	RRGB	Tue, Aug 2, 2005	60.53	61.15	60.11	60.62
765	NASDAQ	RRGB	Mon, Aug 1, 2005	60.11	60.60	59.45	60.19
764	NASDAQ	RRGB	Fri, Jul 29, 2005	60.13	60.50	59.55	60.04
763	NASDAQ	RRGB	Thu, Jul 28, 2005	58.74	60.10	58.74	59.91
762	NASDAQ	RRGB	Wed, Jul 27, 2005	60.02	60.02	58.28	58.94
761	NASDAQ	RRGB	Tue, Jul 26, 2005	59.83	60.43	59.40	60.32
760	NASDAQ	RRGB	Mon, Jul 25, 2005	60.00	60.27	59.05	60.20
759	NASDAQ	RRGB	Fri, Jul 22, 2005	59.38	60.01	59.31	60.00
758	NASDAQ	RRGB	Thu, Jul 21, 2005	59.82	59.99	59.36	59.44
757	NASDAQ	RRGB	Wed, Jul 20, 2005	59.84	59.99	59.41	59.90
756	NASDAQ	RRGB	Tue, Jul 19, 2005	59.26	59.92	58.59	59.83
755	NASDAQ	RRGB	Mon, Jul 18, 2005	59.40	59.47	58.52	59.01
754	NASDAQ	RRGB	Fri, Jul 15, 2005	58.51	59.80	58.33	59.37
753	NASDAQ	RRGB	Thu, Jul 14, 2005	58.92	59.20	58.18	58.89
752	NASDAQ	RRGB	Wed, Jul 13, 2005	58.15	58.62	57.55	58.55
751	NASDAQ	RRGB	Tue, Jul 12, 2005	58.63	58.63	57.66	58.03
750	NASDAQ	RRGB	Mon, Jul 11, 2005	58.63	58.89	58.07	58.87
749	NASDAQ	RRGB	Fri, Jul 8, 2005	58.28	59.30	58.13	58.49
748	NASDAQ	RRGB	Thu, Jul 7, 2005	59.00	59.25	57.81	58.47
747	NASDAQ	RRGB	Wed, Jul 6, 2005	60.15	60.37	59.20	59.20
746	NASDAQ	RRGB	Tue, Jul 5, 2005	61.03	62.40	61.00	62.20
745	NASDAQ	RRGB	Fri, Jul 1, 2005	62.00	62.16	61.18	61.45
744	NASDAQ	RRGB	Thu, Jun 30, 2005	62.66	62.91	61.66	61.98
743	NASDAQ	RRGB	Wed, Jun 29, 2005	62.02	62.50	61.31	62.38
742	NASDAQ	RRGB	Tue, Jun 28, 2005	60.04	62.00	59.76	61.92
741	NASDAQ	RRGB	Mon, Jun 27, 2005	58.85	60.00	58.37	59.92
740	NASDAQ	RRGB	Fri, Jun 24, 2005	58.85	59.31	58.75	59.22
739	NASDAQ	RRGB	Thu, Jun 23, 2005	59.36	60.35	58.85	58.86
738	NASDAQ	RRGB	Wed, Jun 22, 2005	58.30	59.72	58.30	59.72
737	NASDAQ	RRGB	Tue, Jun 21, 2005	59.21	59.85	58.00	58.39
736	NASDAQ	RRGB	Mon, Jun 20, 2005	61.00	61.00	59.66	60.55
735	NASDAQ	RRGB	Fri, Jun 17, 2005	60.10	61.20	59.97	60.98
734	NASDAQ	RRGB	Thu, Jun 16, 2005	58.86	59.40	58.00	59.40
733	NASDAQ	RRGB	Wed, Jun 15, 2005	57.78	58.76	57.37	58.59
732	NASDAQ	RRGB	Tue, Jun 14, 2005	55.70	57.76	55.40	57.60
731	NASDAQ	RRGB	Mon, Jun 13, 2005	55.36	55.61	54.71	55.57
730	NASDAQ	RRGB	Fri, Jun 10, 2005	55.50	55.50	54.72	55.24
729	NASDAQ	RRGB	Thu, Jun 9, 2005	54.08	55.55	53.83	55.36
728	NASDAQ	RRGB	Wed, Jun 8, 2005	55.90	56.15	54.05	54.27
727	NASDAQ	RRGB	Tue, Jun 7, 2005	55.60	56.45	55.60	55.63
726	NASDAQ	RRGB	Mon, Jun 6, 2005	55.09	56.12	55.09	55.71
725	NASDAQ	RRGB	Fri, Jun 3, 2005	55.00	55.98	54.50	55.13
724	NASDAQ	RRGB	Thu, Jun 2, 2005	54.68	55.56	54.65	55.16
723	NASDAQ	RRGB	Wed, Jun 1, 2005	54.75	55.24	54.49	54.90
722	NASDAQ	RRGB	Tue, May 31, 2005	54.41	55.30	54.34	54.88
721	NASDAQ	RRGB	Fri, May 27, 2005	54.75	55.11	54.50	54.90
720	NASDAQ	RRGB	Thu, May 26, 2005	54.40	55.18	54.32	54.50
719	NASDAQ	RRGB	Wed, May 25, 2005	55.81	55.81	54.07	54.28
718	NASDAQ	RRGB	Tue, May 24, 2005	55.31	56.19	54.22	55.49
717	NASDAQ	RRGB	Mon, May 23, 2005	54.74	55.70	54.51	55.22
716	NASDAQ	RRGB	Fri, May 20, 2005	51.70	54.62	51.41	54.22
715	NASDAQ	RRGB	Thu, May 19, 2005	53.63	53.95	52.00	52.33
714	NASDAQ	RRGB	Wed, May 18, 2005	50.50	53.99	50.50	53.38
713	NASDAQ	RRGB	Tue, May 17, 2005	48.27	50.50	47.85	50.46
712	NASDAQ	RRGB	Mon, May 16, 2005	48.35	48.80	48.02	48.27
711	NASDAQ	RRGB	Fri, May 13, 2005	49.51	49.60	48.05	48.56
710	NASDAQ	RRGB	Thu, May 12, 2005	50.05	50.66	49.02	49.44
709	NASDAQ	RRGB	Wed, May 11, 2005	50.35	50.35	48.90	50.05
708	NASDAQ	RRGB	Tue, May 10, 2005	50.78	51.69	50.14	50.26
707	NASDAQ	RRGB	Mon, May 9, 2005	51.05	51.27	49.80	51.21
706	NASDAQ	RRGB	Fri, May 6, 2005	51.38	51.98	50.88	51.15
705	NASDAQ	RRGB	Thu, May 5, 2005	50.50	51.32	50.00	51.07
704	NASDAQ	RRGB	Wed, May 4, 2005	49.75	50.65	49.75	50.43
703	NASDAQ	RRGB	Tue, May 3, 2005	48.90	49.71	48.63	49.61
702	NASDAQ	RRGB	Mon, May 2, 2005	48.65	48.89	48.37	48.87
701	NASDAQ	RRGB	Fri, Apr 29, 2005	48.79	49.44	48.23	48.46
700	NASDAQ	RRGB	Thu, Apr 28, 2005	49.78	49.78	47.91	48.39
699	NASDAQ	RRGB	Wed, Apr 27, 2005	50.24	50.32	49.35	49.90
698	NASDAQ	RRGB	Tue, Apr 26, 2005	50.45	50.75	50.06	50.20
697	NASDAQ	RRGB	Mon, Apr 25, 2005	50.98	51.17	50.11	50.71
696	NASDAQ	RRGB	Fri, Apr 22, 2005	51.65	51.75	50.50	51.00
695	NASDAQ	RRGB	Thu, Apr 21, 2005	51.23	51.92	51.10	51.85
694	NASDAQ	RRGB	Wed, Apr 20, 2005	51.73	52.10	50.10	51.15
693	NASDAQ	RRGB	Tue, Apr 19, 2005	52.08	52.61	51.60	52.02
692	NASDAQ	RRGB	Mon, Apr 18, 2005	51.80	52.48	51.18	52.11
691	NASDAQ	RRGB	Fri, Apr 15, 2005	51.79	52.50	51.79	52.00
690	NASDAQ	RRGB	Thu, Apr 14, 2005	51.54	52.36	50.70	51.75
689	NASDAQ	RRGB	Wed, Apr 13, 2005	52.37	52.87	50.15	51.19
688	NASDAQ	RRGB	Tue, Apr 12, 2005	52.14	53.03	51.29	52.53
687	NASDAQ	RRGB	Mon, Apr 11, 2005	52.49	53.63	52.49	53.48
686	NASDAQ	RRGB	Fri, Apr 8, 2005	52.75	52.87	52.20	52.59
685	NASDAQ	RRGB	Thu, Apr 7, 2005	52.41	53.40	51.66	53.05
684	NASDAQ	RRGB	Wed, Apr 6, 2005	50.64	52.95	50.51	52.56
683	NASDAQ	RRGB	Tue, Apr 5, 2005	49.31	50.95	49.31	50.64
682	NASDAQ	RRGB	Mon, Apr 4, 2005	49.25	49.46	48.93	49.46
681	NASDAQ	RRGB	Fri, Apr 1, 2005	49.00	50.49	49.00	49.57
680	NASDAQ	RRGB	Thu, Mar 31, 2005	50.30	50.95	50.06	50.91
679	NASDAQ	RRGB	Wed, Mar 30, 2005	50.61	50.84	49.56	50.56
678	NASDAQ	RRGB	Tue, Mar 29, 2005	49.67	50.95	49.62	50.42
677	NASDAQ	RRGB	Mon, Mar 28, 2005	50.10	50.29	48.88	50.23
676	NASDAQ	RRGB	Thu, Mar 24, 2005	49.50	50.57	49.50	49.80
675	NASDAQ	RRGB	Wed, Mar 23, 2005	48.68	49.31	48.33	49.28
674	NASDAQ	RRGB	Tue, Mar 22, 2005	49.11	49.83	48.66	48.87
673	NASDAQ	RRGB	Mon, Mar 21, 2005	49.01	49.37	48.70	49.25
672	NASDAQ	RRGB	Fri, Mar 18, 2005	50.16	50.16	49.00	49.20
671	NASDAQ	RRGB	Thu, Mar 17, 2005	50.07	50.20	49.46	50.10
670	NASDAQ	RRGB	Wed, Mar 16, 2005	48.96	49.92	48.31	49.74
669	NASDAQ	RRGB	Tue, Mar 15, 2005	49.20	50.23	49.11	49.24
668	NASDAQ	RRGB	Mon, Mar 14, 2005	47.90	49.05	47.90	49.05
667	NASDAQ	RRGB	Fri, Mar 11, 2005	47.92	48.35	47.61	48.03
666	NASDAQ	RRGB	Thu, Mar 10, 2005	46.43	48.18	45.92	48.00
665	NASDAQ	RRGB	Wed, Mar 9, 2005	46.04	46.35	45.55	46.20
664	NASDAQ	RRGB	Tue, Mar 8, 2005	46.10	46.33	45.70	46.00
663	NASDAQ	RRGB	Mon, Mar 7, 2005	45.41	46.22	45.24	46.10
662	NASDAQ	RRGB	Fri, Mar 4, 2005	45.21	45.77	45.08	45.13
661	NASDAQ	RRGB	Thu, Mar 3, 2005	45.69	45.80	44.93	45.11
660	NASDAQ	RRGB	Wed, Mar 2, 2005	45.75	46.50	45.33	45.40
659	NASDAQ	RRGB	Tue, Mar 1, 2005	45.48	46.11	44.85	45.97
658	NASDAQ	RRGB	Mon, Feb 28, 2005	45.53	45.63	45.09	45.33
657	NASDAQ	RRGB	Fri, Feb 25, 2005	44.30	45.52	44.23	45.29
656	NASDAQ	RRGB	Thu, Feb 24, 2005	44.67	44.67	43.72	44.43
655	NASDAQ	RRGB	Wed, Feb 23, 2005	44.67	45.05	44.45	44.45
654	NASDAQ	RRGB	Tue, Feb 22, 2005	44.70	45.74	44.32	44.33
653	NASDAQ	RRGB	Fri, Feb 18, 2005	45.22	45.85	44.56	44.77
652	NASDAQ	RRGB	Thu, Feb 17, 2005	45.66	46.27	44.59	45.18
651	NASDAQ	RRGB	Wed, Feb 16, 2005	46.48	46.48	45.35	45.81
650	NASDAQ	RRGB	Tue, Feb 15, 2005	47.02	47.82	45.97	46.34
649	NASDAQ	RRGB	Mon, Feb 14, 2005	49.03	49.03	47.85	48.33
648	NASDAQ	RRGB	Fri, Feb 11, 2005	47.95	49.19	47.01	49.03
647	NASDAQ	RRGB	Thu, Feb 10, 2005	46.10	47.06	46.10	46.54
646	NASDAQ	RRGB	Wed, Feb 9, 2005	46.71	47.10	46.00	46.03
645	NASDAQ	RRGB	Tue, Feb 8, 2005	47.55	47.76	46.30	46.63
644	NASDAQ	RRGB	Mon, Feb 7, 2005	46.98	47.94	46.96	47.70
643	NASDAQ	RRGB	Fri, Feb 4, 2005	46.23	46.92	46.10	46.90
642	NASDAQ	RRGB	Thu, Feb 3, 2005	46.50	46.50	45.71	46.08
641	NASDAQ	RRGB	Wed, Feb 2, 2005	46.14	46.75	45.79	46.64
640	NASDAQ	RRGB	Tue, Feb 1, 2005	46.99	47.33	45.26	45.90
639	NASDAQ	RRGB	Mon, Jan 31, 2005	47.03	47.25	46.69	47.25
638	NASDAQ	RRGB	Fri, Jan 28, 2005	47.05	47.06	45.72	46.75
637	NASDAQ	RRGB	Thu, Jan 27, 2005	47.20	47.30	46.79	46.81
636	NASDAQ	RRGB	Wed, Jan 26, 2005	46.09	47.20	45.79	47.19
635	NASDAQ	RRGB	Tue, Jan 25, 2005	45.61	46.62	45.61	45.78
634	NASDAQ	RRGB	Mon, Jan 24, 2005	45.92	46.19	45.50	45.57
633	NASDAQ	RRGB	Fri, Jan 21, 2005	45.81	46.01	44.81	45.69
632	NASDAQ	RRGB	Thu, Jan 20, 2005	45.72	45.72	45.08	45.35
631	NASDAQ	RRGB	Wed, Jan 19, 2005	45.98	46.05	45.54	45.79
630	NASDAQ	RRGB	Tue, Jan 18, 2005	45.00	46.00	44.98	45.82
629	NASDAQ	RRGB	Fri, Jan 14, 2005	44.95	45.36	44.60	45.01
628	NASDAQ	RRGB	Thu, Jan 13, 2005	44.20	46.40	43.88	44.82
627	NASDAQ	RRGB	Wed, Jan 12, 2005	47.38	47.93	45.62	46.61
626	NASDAQ	RRGB	Tue, Jan 11, 2005	49.04	49.14	47.82	47.82
625	NASDAQ	RRGB	Mon, Jan 10, 2005	48.13	48.98	47.98	48.85
624	NASDAQ	RRGB	Fri, Jan 7, 2005	48.90	48.96	47.68	48.13
623	NASDAQ	RRGB	Thu, Jan 6, 2005	48.51	49.20	48.51	48.56
622	NASDAQ	RRGB	Wed, Jan 5, 2005	49.67	50.49	48.46	48.75
621	NASDAQ	RRGB	Tue, Jan 4, 2005	50.41	51.37	49.43	49.78
620	NASDAQ	RRGB	Mon, Jan 3, 2005	53.25	53.45	50.38	50.62
619	NASDAQ	RRGB	Fri, Dec 31, 2004	53.82	54.00	52.33	53.47
618	NASDAQ	RRGB	Thu, Dec 30, 2004	53.55	54.07	52.94	53.61
617	NASDAQ	RRGB	Wed, Dec 29, 2004	54.00	54.08	53.20	53.22
616	NASDAQ	RRGB	Tue, Dec 28, 2004	52.40	54.19	51.83	54.04
615	NASDAQ	RRGB	Mon, Dec 27, 2004	52.78	52.79	51.76	52.08
614	NASDAQ	RRGB	Thu, Dec 23, 2004	52.00	52.75	51.78	52.50
613	NASDAQ	RRGB	Wed, Dec 22, 2004	51.18	52.11	51.00	52.03
612	NASDAQ	RRGB	Tue, Dec 21, 2004	49.70	50.99	49.70	50.99
611	NASDAQ	RRGB	Mon, Dec 20, 2004	50.00	50.10	49.31	49.68
610	NASDAQ	RRGB	Fri, Dec 17, 2004	49.50	50.03	49.38	49.79
609	NASDAQ	RRGB	Thu, Dec 16, 2004	49.01	50.09	49.01	49.98
608	NASDAQ	RRGB	Wed, Dec 15, 2004	49.83	49.94	49.02	49.16
607	NASDAQ	RRGB	Tue, Dec 14, 2004	49.96	50.46	49.47	49.64
606	NASDAQ	RRGB	Mon, Dec 13, 2004	50.51	50.51	49.22	50.07
605	NASDAQ	RRGB	Fri, Dec 10, 2004	50.71	51.06	49.89	50.14
604	NASDAQ	RRGB	Thu, Dec 9, 2004	50.81	51.49	49.60	50.27
603	NASDAQ	RRGB	Wed, Dec 8, 2004	48.77	51.52	48.34	51.52
602	NASDAQ	RRGB	Tue, Dec 7, 2004	50.39	50.48	48.46	48.48
601	NASDAQ	RRGB	Mon, Dec 6, 2004	51.90	51.90	50.25	50.48
600	NASDAQ	RRGB	Fri, Dec 3, 2004	51.78	53.22	51.36	51.82
599	NASDAQ	RRGB	Thu, Dec 2, 2004	54.12	54.12	51.37	52.36
598	NASDAQ	RRGB	Wed, Dec 1, 2004	51.60	54.75	51.60	54.30
597	NASDAQ	RRGB	Tue, Nov 30, 2004	52.24	52.47	51.30	51.35
596	NASDAQ	RRGB	Mon, Nov 29, 2004	52.11	52.21	51.16	52.00
595	NASDAQ	RRGB	Fri, Nov 26, 2004	52.15	52.15	51.72	51.79
594	NASDAQ	RRGB	Wed, Nov 24, 2004	51.50	52.87	51.36	51.98
593	NASDAQ	RRGB	Tue, Nov 23, 2004	48.63	51.44	48.55	51.25
592	NASDAQ	RRGB	Mon, Nov 22, 2004	48.83	48.92	48.01	48.36
591	NASDAQ	RRGB	Fri, Nov 19, 2004	48.99	49.00	48.01	48.76
590	NASDAQ	RRGB	Thu, Nov 18, 2004	49.75	49.75	47.84	48.81
589	NASDAQ	RRGB	Wed, Nov 17, 2004	49.19	49.88	49.04	49.54
588	NASDAQ	RRGB	Tue, Nov 16, 2004	49.09	49.64	48.72	48.91
587	NASDAQ	RRGB	Mon, Nov 15, 2004	48.14	49.22	47.79	49.09
586	NASDAQ	RRGB	Fri, Nov 12, 2004	48.36	48.96	47.85	48.03
585	NASDAQ	RRGB	Thu, Nov 11, 2004	47.39	50.08	47.29	49.79
584	NASDAQ	RRGB	Wed, Nov 10, 2004	46.65	48.10	46.51	47.62
583	NASDAQ	RRGB	Tue, Nov 9, 2004	45.82	46.69	45.54	46.64
582	NASDAQ	RRGB	Mon, Nov 8, 2004	45.14	45.66	44.83	45.59
581	NASDAQ	RRGB	Fri, Nov 5, 2004	43.65	46.92	42.98	45.00
580	NASDAQ	RRGB	Thu, Nov 4, 2004	44.48	46.02	44.45	45.19
579	NASDAQ	RRGB	Wed, Nov 3, 2004	43.81	44.80	43.40	44.80
578	NASDAQ	RRGB	Tue, Nov 2, 2004	42.16	43.75	41.78	43.69
577	NASDAQ	RRGB	Mon, Nov 1, 2004	42.12	42.49	41.50	41.69
576	NASDAQ	RRGB	Fri, Oct 29, 2004	42.48	42.72	41.28	41.71
575	NASDAQ	RRGB	Thu, Oct 28, 2004	42.49	43.23	41.88	42.67
574	NASDAQ	RRGB	Wed, Oct 27, 2004	42.49	42.82	42.27	42.36
573	NASDAQ	RRGB	Tue, Oct 26, 2004	41.91	42.77	41.91	42.55
572	NASDAQ	RRGB	Mon, Oct 25, 2004	42.03	42.44	41.70	42.18
571	NASDAQ	RRGB	Fri, Oct 22, 2004	43.20	43.20	41.80	42.10
570	NASDAQ	RRGB	Thu, Oct 21, 2004	44.29	44.31	42.89	43.25
569	NASDAQ	RRGB	Wed, Oct 20, 2004	44.83	45.01	43.78	44.47
568	NASDAQ	RRGB	Tue, Oct 19, 2004	44.91	45.50	44.51	44.79
567	NASDAQ	RRGB	Mon, Oct 18, 2004	44.00	45.24	43.87	44.95
566	NASDAQ	RRGB	Fri, Oct 15, 2004	44.11	44.49	43.94	44.16
565	NASDAQ	RRGB	Thu, Oct 14, 2004	45.29	45.52	43.56	44.01
564	NASDAQ	RRGB	Wed, Oct 13, 2004	45.31	46.00	44.91	45.04
563	NASDAQ	RRGB	Tue, Oct 12, 2004	45.42	45.42	44.73	44.97
562	NASDAQ	RRGB	Mon, Oct 11, 2004	45.87	45.99	45.29	45.41
561	NASDAQ	RRGB	Fri, Oct 8, 2004	45.72	46.45	45.33	45.59
560	NASDAQ	RRGB	Thu, Oct 7, 2004	45.75	46.16	45.18	45.36
559	NASDAQ	RRGB	Wed, Oct 6, 2004	45.74	45.75	45.15	45.59
558	NASDAQ	RRGB	Tue, Oct 5, 2004	45.57	45.74	44.80	45.74
557	NASDAQ	RRGB	Mon, Oct 4, 2004	44.34	45.47	44.01	45.35
556	NASDAQ	RRGB	Fri, Oct 1, 2004	44.11	44.57	43.60	44.10
555	NASDAQ	RRGB	Thu, Sep 30, 2004	42.75	44.33	42.75	43.67
554	NASDAQ	RRGB	Wed, Sep 29, 2004	42.20	43.75	42.20	43.24
553	NASDAQ	RRGB	Tue, Sep 28, 2004	42.43	42.70	41.74	42.29
552	NASDAQ	RRGB	Mon, Sep 27, 2004	43.22	44.21	42.17	42.48
551	NASDAQ	RRGB	Fri, Sep 24, 2004	45.10	45.15	43.46	43.48
550	NASDAQ	RRGB	Thu, Sep 23, 2004	43.40	45.14	43.11	44.94
549	NASDAQ	RRGB	Wed, Sep 22, 2004	43.78	43.85	43.00	43.35
548	NASDAQ	RRGB	Tue, Sep 21, 2004	40.28	43.74	39.99	43.52
547	NASDAQ	RRGB	Mon, Sep 20, 2004	37.47	38.06	37.20	37.95
546	NASDAQ	RRGB	Fri, Sep 17, 2004	37.10	37.82	36.25	37.76
545	NASDAQ	RRGB	Thu, Sep 16, 2004	36.77	36.92	36.20	36.79
544	NASDAQ	RRGB	Wed, Sep 15, 2004	35.82	36.75	35.82	36.62
543	NASDAQ	RRGB	Tue, Sep 14, 2004	35.89	36.14	35.75	36.03
542	NASDAQ	RRGB	Mon, Sep 13, 2004	36.10	36.26	35.75	36.14
541	NASDAQ	RRGB	Fri, Sep 10, 2004	36.03	36.27	35.92	36.07
540	NASDAQ	RRGB	Thu, Sep 9, 2004	36.13	36.48	36.04	36.04
539	NASDAQ	RRGB	Wed, Sep 8, 2004	36.15	36.63	35.88	36.10
538	NASDAQ	RRGB	Tue, Sep 7, 2004	35.75	36.37	35.25	36.25
537	NASDAQ	RRGB	Fri, Sep 3, 2004	35.89	36.38	35.70	35.75
536	NASDAQ	RRGB	Thu, Sep 2, 2004	35.49	36.25	35.41	36.13
535	NASDAQ	RRGB	Wed, Sep 1, 2004	34.91	35.65	34.91	35.65
534	NASDAQ	RRGB	Tue, Aug 31, 2004	34.66	35.20	34.29	34.97
533	NASDAQ	RRGB	Mon, Aug 30, 2004	35.46	35.49	34.59	34.73
532	NASDAQ	RRGB	Fri, Aug 27, 2004	35.58	35.88	35.32	35.51
531	NASDAQ	RRGB	Thu, Aug 26, 2004	35.70	35.95	35.48	35.73
530	NASDAQ	RRGB	Wed, Aug 25, 2004	35.76	36.03	35.13	35.87
529	NASDAQ	RRGB	Tue, Aug 24, 2004	35.75	36.00	35.47	35.75
528	NASDAQ	RRGB	Mon, Aug 23, 2004	35.29	35.75	34.66	35.71
527	NASDAQ	RRGB	Fri, Aug 20, 2004	34.89	35.27	34.14	35.27
526	NASDAQ	RRGB	Thu, Aug 19, 2004	34.65	35.60	33.93	34.68
525	NASDAQ	RRGB	Wed, Aug 18, 2004	32.84	35.40	32.37	34.81
524	NASDAQ	RRGB	Tue, Aug 17, 2004	33.99	34.52	33.75	33.86
523	NASDAQ	RRGB	Mon, Aug 16, 2004	33.60	34.30	33.47	33.85
522	NASDAQ	RRGB	Fri, Aug 13, 2004	32.97	34.80	32.65	33.71
521	NASDAQ	RRGB	Thu, Aug 12, 2004	33.59	33.59	30.74	30.93
520	NASDAQ	RRGB	Wed, Aug 11, 2004	33.50	33.72	32.83	33.34
519	NASDAQ	RRGB	Tue, Aug 10, 2004	32.04	33.69	32.04	33.54
518	NASDAQ	RRGB	Mon, Aug 9, 2004	32.16	32.38	31.98	32.25
517	NASDAQ	RRGB	Fri, Aug 6, 2004	32.73	32.73	31.41	32.11
516	NASDAQ	RRGB	Thu, Aug 5, 2004	32.72	33.10	32.68	32.97
515	NASDAQ	RRGB	Wed, Aug 4, 2004	33.60	33.60	32.26	32.74
514	NASDAQ	RRGB	Tue, Aug 3, 2004	34.00	34.05	33.13	33.44
513	NASDAQ	RRGB	Mon, Aug 2, 2004	34.20	34.21	33.68	34.02
512	NASDAQ	RRGB	Fri, Jul 30, 2004	34.00	34.35	33.71	34.10
511	NASDAQ	RRGB	Thu, Jul 29, 2004	33.06	34.02	32.99	33.85
510	NASDAQ	RRGB	Wed, Jul 28, 2004	32.73	33.00	32.46	32.94
509	NASDAQ	RRGB	Tue, Jul 27, 2004	32.30	32.85	32.14	32.85
508	NASDAQ	RRGB	Mon, Jul 26, 2004	31.78	32.28	31.78	32.15
507	NASDAQ	RRGB	Fri, Jul 23, 2004	31.98	32.18	31.69	31.81
506	NASDAQ	RRGB	Thu, Jul 22, 2004	31.79	32.11	31.70	31.90
505	NASDAQ	RRGB	Wed, Jul 21, 2004	32.37	32.95	31.79	32.01
504	NASDAQ	RRGB	Tue, Jul 20, 2004	32.05	32.40	31.95	32.25
503	NASDAQ	RRGB	Mon, Jul 19, 2004	31.47	32.40	31.44	31.96
502	NASDAQ	RRGB	Fri, Jul 16, 2004	30.84	31.36	30.84	31.19
501	NASDAQ	RRGB	Thu, Jul 15, 2004	30.61	31.40	30.60	30.98
500	NASDAQ	RRGB	Wed, Jul 14, 2004	31.09	31.78	30.56	30.78
499	NASDAQ	RRGB	Tue, Jul 13, 2004	30.12	31.19	29.92	31.05
498	NASDAQ	RRGB	Mon, Jul 12, 2004	27.87	29.14	27.74	29.00
497	NASDAQ	RRGB	Fri, Jul 9, 2004	26.87	27.92	26.87	27.76
496	NASDAQ	RRGB	Thu, Jul 8, 2004	28.20	28.38	26.75	26.84
495	NASDAQ	RRGB	Wed, Jul 7, 2004	27.97	28.47	27.97	28.38
494	NASDAQ	RRGB	Tue, Jul 6, 2004	27.75	27.98	27.29	27.80
493	NASDAQ	RRGB	Fri, Jul 2, 2004	27.57	28.02	27.49	27.91
492	NASDAQ	RRGB	Thu, Jul 1, 2004	27.23	27.90	27.12	27.64
491	NASDAQ	RRGB	Wed, Jun 30, 2004	27.32	27.37	26.71	27.37
490	NASDAQ	RRGB	Tue, Jun 29, 2004	26.69	27.52	26.68	27.25
489	NASDAQ	RRGB	Mon, Jun 28, 2004	26.98	27.09	26.75	26.98
488	NASDAQ	RRGB	Fri, Jun 25, 2004	26.79	27.35	26.67	27.10
487	NASDAQ	RRGB	Thu, Jun 24, 2004	26.68	27.53	26.51	27.10
486	NASDAQ	RRGB	Wed, Jun 23, 2004	26.21	26.71	26.16	26.52
485	NASDAQ	RRGB	Tue, Jun 22, 2004	26.34	26.56	26.00	26.21
484	NASDAQ	RRGB	Mon, Jun 21, 2004	26.74	26.74	26.00	26.52
483	NASDAQ	RRGB	Fri, Jun 18, 2004	26.46	26.78	26.25	26.70
482	NASDAQ	RRGB	Thu, Jun 17, 2004	26.79	26.82	26.32	26.59
481	NASDAQ	RRGB	Wed, Jun 16, 2004	26.71	26.78	26.57	26.75
480	NASDAQ	RRGB	Tue, Jun 15, 2004	26.54	26.92	26.09	26.55
479	NASDAQ	RRGB	Mon, Jun 14, 2004	26.99	27.00	26.27	26.46
478	NASDAQ	RRGB	Thu, Jun 10, 2004	26.98	27.07	26.60	26.84
477	NASDAQ	RRGB	Wed, Jun 9, 2004	26.93	27.54	26.82	26.90
476	NASDAQ	RRGB	Tue, Jun 8, 2004	27.05	27.25	26.88	27.00
475	NASDAQ	RRGB	Mon, Jun 7, 2004	27.13	27.39	26.65	27.34
474	NASDAQ	RRGB	Fri, Jun 4, 2004	27.06	27.64	26.85	26.87
473	NASDAQ	RRGB	Thu, Jun 3, 2004	27.32	27.32	26.81	26.99
472	NASDAQ	RRGB	Wed, Jun 2, 2004	27.23	27.36	27.08	27.20
471	NASDAQ	RRGB	Tue, Jun 1, 2004	27.63	27.63	26.44	27.25
470	NASDAQ	RRGB	Fri, May 28, 2004	27.85	27.85	27.23	27.50
469	NASDAQ	RRGB	Thu, May 27, 2004	27.52	27.96	27.22	27.74
468	NASDAQ	RRGB	Wed, May 26, 2004	28.06	28.27	26.79	27.82
467	NASDAQ	RRGB	Tue, May 25, 2004	27.68	28.27	27.32	28.25
466	NASDAQ	RRGB	Mon, May 24, 2004	27.22	27.91	27.10	27.60
465	NASDAQ	RRGB	Fri, May 21, 2004	26.17	27.33	25.78	27.29
464	NASDAQ	RRGB	Thu, May 20, 2004	27.18	27.20	24.27	26.61
463	NASDAQ	RRGB	Wed, May 19, 2004	27.11	27.48	27.08	27.15
462	NASDAQ	RRGB	Tue, May 18, 2004	26.94	27.48	26.94	27.36
461	NASDAQ	RRGB	Mon, May 17, 2004	27.34	27.59	26.90	27.26
460	NASDAQ	RRGB	Fri, May 14, 2004	27.52	27.85	26.88	27.50
459	NASDAQ	RRGB	Thu, May 13, 2004	28.84	28.84	27.50	27.80
458	NASDAQ	RRGB	Wed, May 12, 2004	28.42	28.81	27.55	28.66
457	NASDAQ	RRGB	Tue, May 11, 2004	27.65	28.45	27.47	28.41
456	NASDAQ	RRGB	Mon, May 10, 2004	28.34	28.34	27.57	27.72
455	NASDAQ	RRGB	Fri, May 7, 2004	28.95	29.35	28.01	28.41
454	NASDAQ	RRGB	Thu, May 6, 2004	28.05	29.26	27.69	29.00
453	NASDAQ	RRGB	Wed, May 5, 2004	27.95	28.37	27.72	28.23
452	NASDAQ	RRGB	Tue, May 4, 2004	28.17	28.17	27.62	27.89
451	NASDAQ	RRGB	Mon, May 3, 2004	28.72	29.02	27.06	28.18
450	NASDAQ	RRGB	Fri, Apr 30, 2004	29.13	29.28	28.75	28.75
449	NASDAQ	RRGB	Thu, Apr 29, 2004	29.19	29.39	29.00	29.01
448	NASDAQ	RRGB	Wed, Apr 28, 2004	29.23	29.23	29.06	29.10
447	NASDAQ	RRGB	Tue, Apr 27, 2004	29.01	29.35	29.01	29.30
446	NASDAQ	RRGB	Mon, Apr 26, 2004	29.00	29.43	29.00	29.10
445	NASDAQ	RRGB	Fri, Apr 23, 2004	29.15	29.38	28.85	29.38
444	NASDAQ	RRGB	Thu, Apr 22, 2004	27.99	29.36	27.99	29.35
443	NASDAQ	RRGB	Wed, Apr 21, 2004	27.67	27.88	27.00	27.86
442	NASDAQ	RRGB	Tue, Apr 20, 2004	27.71	28.30	27.35	27.75
441	NASDAQ	RRGB	Mon, Apr 19, 2004	29.01	29.08	26.94	27.75
440	NASDAQ	RRGB	Fri, Apr 16, 2004	28.39	29.48	28.20	29.07
439	NASDAQ	RRGB	Thu, Apr 15, 2004	29.01	29.55	28.23	28.42
438	NASDAQ	RRGB	Wed, Apr 14, 2004	28.66	29.09	28.53	28.96
437	NASDAQ	RRGB	Tue, Apr 13, 2004	29.09	29.15	28.72	29.00
436	NASDAQ	RRGB	Mon, Apr 12, 2004	28.18	29.07	28.07	29.07
435	NASDAQ	RRGB	Thu, Apr 8, 2004	27.90	28.48	27.78	28.40
434	NASDAQ	RRGB	Wed, Apr 7, 2004	27.85	28.34	27.58	27.95
433	NASDAQ	RRGB	Tue, Apr 6, 2004	28.46	29.00	27.71	27.99
432	NASDAQ	RRGB	Mon, Apr 5, 2004	28.43	29.00	28.17	28.99
431	NASDAQ	RRGB	Fri, Apr 2, 2004	28.70	28.91	28.22	28.45
430	NASDAQ	RRGB	Thu, Apr 1, 2004	28.37	28.87	28.12	28.46
429	NASDAQ	RRGB	Wed, Mar 31, 2004	26.79	28.78	26.73	28.38
428	NASDAQ	RRGB	Tue, Mar 30, 2004	26.56	26.88	26.27	26.87
427	NASDAQ	RRGB	Mon, Mar 29, 2004	26.70	26.88	26.42	26.50
426	NASDAQ	RRGB	Fri, Mar 26, 2004	26.70	26.70	26.17	26.63
425	NASDAQ	RRGB	Thu, Mar 25, 2004	26.06	27.35	25.90	26.49
424	NASDAQ	RRGB	Wed, Mar 24, 2004	26.78	27.07	26.05	26.06
423	NASDAQ	RRGB	Tue, Mar 23, 2004	26.60	27.25	26.50	26.85
422	NASDAQ	RRGB	Mon, Mar 22, 2004	26.93	27.15	26.50	26.51
421	NASDAQ	RRGB	Fri, Mar 19, 2004	28.35	28.35	26.82	26.98
420	NASDAQ	RRGB	Thu, Mar 18, 2004	28.72	28.85	27.85	28.18
419	NASDAQ	RRGB	Wed, Mar 17, 2004	28.35	28.95	28.35	28.77
418	NASDAQ	RRGB	Tue, Mar 16, 2004	29.55	29.55	28.33	28.35
417	NASDAQ	RRGB	Mon, Mar 15, 2004	29.54	29.90	29.40	29.45
416	NASDAQ	RRGB	Fri, Mar 12, 2004	29.50	29.92	29.50	29.67
415	NASDAQ	RRGB	Thu, Mar 11, 2004	29.89	30.04	29.50	29.50
414	NASDAQ	RRGB	Wed, Mar 10, 2004	29.55	30.18	29.44	29.59
413	NASDAQ	RRGB	Tue, Mar 9, 2004	29.65	29.91	29.47	29.54
412	NASDAQ	RRGB	Mon, Mar 8, 2004	30.04	30.10	29.50	29.50
411	NASDAQ	RRGB	Fri, Mar 5, 2004	30.54	30.54	29.68	29.89
410	NASDAQ	RRGB	Thu, Mar 4, 2004	30.00	30.50	29.92	30.50
409	NASDAQ	RRGB	Wed, Mar 3, 2004	29.60	31.10	29.50	30.00
408	NASDAQ	RRGB	Tue, Mar 2, 2004	30.99	30.99	29.36	30.43
407	NASDAQ	RRGB	Mon, Mar 1, 2004	31.57	31.68	30.85	31.01
406	NASDAQ	RRGB	Fri, Feb 27, 2004	29.38	31.23	29.38	30.89
405	NASDAQ	RRGB	Thu, Feb 26, 2004	28.88	29.42	28.73	29.09
404	NASDAQ	RRGB	Wed, Feb 25, 2004	29.17	29.21	28.57	28.69
403	NASDAQ	RRGB	Tue, Feb 24, 2004	29.25	29.58	29.14	29.24
402	NASDAQ	RRGB	Mon, Feb 23, 2004	29.01	29.72	28.95	29.25
401	NASDAQ	RRGB	Fri, Feb 20, 2004	28.98	29.40	28.26	28.81
400	NASDAQ	RRGB	Thu, Feb 19, 2004	29.03	29.39	28.74	29.23
399	NASDAQ	RRGB	Wed, Feb 18, 2004	29.46	29.68	28.97	29.68
398	NASDAQ	RRGB	Tue, Feb 17, 2004	28.32	29.38	28.31	29.25
397	NASDAQ	RRGB	Fri, Feb 13, 2004	28.56	28.56	27.88	28.34
396	NASDAQ	RRGB	Thu, Feb 12, 2004	28.36	28.55	28.25	28.33
395	NASDAQ	RRGB	Wed, Feb 11, 2004	28.20	28.65	28.15	28.26
394	NASDAQ	RRGB	Tue, Feb 10, 2004	27.95	28.30	27.75	28.26
393	NASDAQ	RRGB	Mon, Feb 9, 2004	28.17	28.26	27.38	27.86
392	NASDAQ	RRGB	Fri, Feb 6, 2004	26.95	28.24	26.95	28.17
391	NASDAQ	RRGB	Thu, Feb 5, 2004	26.95	27.90	26.94	27.13
390	NASDAQ	RRGB	Wed, Feb 4, 2004	27.35	27.49	26.83	26.96
389	NASDAQ	RRGB	Tue, Feb 3, 2004	27.02	27.75	26.90	27.36
388	NASDAQ	RRGB	Mon, Feb 2, 2004	27.56	27.99	26.94	27.04
387	NASDAQ	RRGB	Fri, Jan 30, 2004	26.91	27.82	26.89	27.82
386	NASDAQ	RRGB	Thu, Jan 29, 2004	26.88	28.45	26.88	27.41
385	NASDAQ	RRGB	Wed, Jan 28, 2004	27.42	27.58	25.12	26.81
384	NASDAQ	RRGB	Tue, Jan 27, 2004	27.50	27.70	27.25	27.40
383	NASDAQ	RRGB	Mon, Jan 26, 2004	27.22	28.02	27.20	28.00
382	NASDAQ	RRGB	Fri, Jan 23, 2004	27.42	28.05	26.96	27.22
381	NASDAQ	RRGB	Thu, Jan 22, 2004	28.14	28.16	27.30	27.70
380	NASDAQ	RRGB	Wed, Jan 21, 2004	29.75	29.80	28.47	28.80
379	NASDAQ	RRGB	Tue, Jan 20, 2004	28.39	30.08	28.36	30.08
378	NASDAQ	RRGB	Fri, Jan 16, 2004	28.70	28.94	28.38	28.47
377	NASDAQ	RRGB	Thu, Jan 15, 2004	29.01	29.24	28.67	28.86
376	NASDAQ	RRGB	Wed, Jan 14, 2004	29.25	29.58	28.98	29.08
375	NASDAQ	RRGB	Tue, Jan 13, 2004	29.24	29.26	28.78	29.19
374	NASDAQ	RRGB	Mon, Jan 12, 2004	28.42	29.30	28.41	29.10
373	NASDAQ	RRGB	Fri, Jan 9, 2004	29.00	29.25	28.45	28.45
372	NASDAQ	RRGB	Thu, Jan 8, 2004	29.20	29.25	29.00	29.09
371	NASDAQ	RRGB	Wed, Jan 7, 2004	29.00	29.31	29.00	29.25
370	NASDAQ	RRGB	Tue, Jan 6, 2004	30.65	30.70	29.65	30.02
369	NASDAQ	RRGB	Mon, Jan 5, 2004	30.22	30.57	29.74	30.55
368	NASDAQ	RRGB	Fri, Jan 2, 2004	30.25	30.87	29.25	29.89
367	NASDAQ	RRGB	Wed, Dec 31, 2003	32.38	32.86	30.30	30.47
366	NASDAQ	RRGB	Tue, Dec 30, 2003	30.87	32.81	30.87	32.37
365	NASDAQ	RRGB	Mon, Dec 29, 2003	30.18	31.04	29.79	31.04
364	NASDAQ	RRGB	Fri, Dec 26, 2003	29.90	30.38	29.69	29.98
363	NASDAQ	RRGB	Wed, Dec 24, 2003	29.59	30.20	28.34	29.85
362	NASDAQ	RRGB	Tue, Dec 23, 2003	30.39	32.54	30.23	31.71
361	NASDAQ	RRGB	Mon, Dec 22, 2003	29.42	30.52	29.25	30.19
360	NASDAQ	RRGB	Fri, Dec 19, 2003	28.84	29.40	28.42	29.39
359	NASDAQ	RRGB	Thu, Dec 18, 2003	28.30	28.59	27.89	28.59
358	NASDAQ	RRGB	Wed, Dec 17, 2003	27.10	28.25	27.10	28.16
357	NASDAQ	RRGB	Tue, Dec 16, 2003	27.82	27.92	26.85	27.32
356	NASDAQ	RRGB	Mon, Dec 15, 2003	28.85	29.47	27.83	28.27
355	NASDAQ	RRGB	Fri, Dec 12, 2003	29.72	29.72	28.63	29.27
354	NASDAQ	RRGB	Thu, Dec 11, 2003	29.75	29.84	29.45	29.45
353	NASDAQ	RRGB	Wed, Dec 10, 2003	29.79	30.00	29.40	29.48
352	NASDAQ	RRGB	Tue, Dec 9, 2003	28.49	29.83	28.47	29.73
351	NASDAQ	RRGB	Mon, Dec 8, 2003	28.60	28.92	28.05	28.46
350	NASDAQ	RRGB	Fri, Dec 5, 2003	29.15	29.46	28.62	28.66
349	NASDAQ	RRGB	Thu, Dec 4, 2003	28.60	29.46	28.55	29.41
348	NASDAQ	RRGB	Wed, Dec 3, 2003	28.65	28.95	28.55	28.86
347	NASDAQ	RRGB	Tue, Dec 2, 2003	28.12	28.94	27.98	28.86
346	NASDAQ	RRGB	Mon, Dec 1, 2003	26.96	28.11	26.61	28.02
345	NASDAQ	RRGB	Fri, Nov 28, 2003	26.52	26.92	26.50	26.92
344	NASDAQ	RRGB	Wed, Nov 26, 2003	26.50	26.88	26.50	26.59
343	NASDAQ	RRGB	Tue, Nov 25, 2003	27.19	27.19	26.50	26.51
342	NASDAQ	RRGB	Mon, Nov 24, 2003	26.88	27.10	26.65	27.00
341	NASDAQ	RRGB	Fri, Nov 21, 2003	26.69	27.50	26.35	26.84
340	NASDAQ	RRGB	Thu, Nov 20, 2003	27.20	27.78	26.64	26.68
339	NASDAQ	RRGB	Wed, Nov 19, 2003	25.22	27.00	24.85	26.97
338	NASDAQ	RRGB	Tue, Nov 18, 2003	25.85	26.09	24.32	25.07
337	NASDAQ	RRGB	Mon, Nov 17, 2003	27.20	27.45	25.81	25.81
336	NASDAQ	RRGB	Fri, Nov 14, 2003	27.44	27.65	27.11	27.23
335	NASDAQ	RRGB	Thu, Nov 13, 2003	28.31	28.44	26.70	27.43
334	NASDAQ	RRGB	Wed, Nov 12, 2003	27.89	28.80	27.66	28.32
333	NASDAQ	RRGB	Tue, Nov 11, 2003	28.25	28.77	27.83	27.91
332	NASDAQ	RRGB	Mon, Nov 10, 2003	27.90	28.15	27.81	27.83
331	NASDAQ	RRGB	Fri, Nov 7, 2003	28.68	28.95	27.88	27.88
330	NASDAQ	RRGB	Thu, Nov 6, 2003	28.63	29.08	28.33	28.45
329	NASDAQ	RRGB	Wed, Nov 5, 2003	29.73	30.00	28.38	28.75
328	NASDAQ	RRGB	Tue, Nov 4, 2003	29.04	30.33	27.78	30.18
327	NASDAQ	RRGB	Mon, Nov 3, 2003	29.75	30.00	29.52	29.60
326	NASDAQ	RRGB	Fri, Oct 31, 2003	29.49	29.74	29.38	29.52
325	NASDAQ	RRGB	Thu, Oct 30, 2003	29.42	29.67	29.31	29.38
324	NASDAQ	RRGB	Wed, Oct 29, 2003	28.16	29.50	27.83	29.49
323	NASDAQ	RRGB	Tue, Oct 28, 2003	27.70	28.17	27.51	28.10
322	NASDAQ	RRGB	Mon, Oct 27, 2003	27.87	28.59	27.29	27.61
321	NASDAQ	RRGB	Fri, Oct 24, 2003	27.18	27.86	26.98	27.86
320	NASDAQ	RRGB	Thu, Oct 23, 2003	27.15	27.69	26.95	27.35
319	NASDAQ	RRGB	Wed, Oct 22, 2003	27.05	27.42	27.00	27.03
318	NASDAQ	RRGB	Tue, Oct 21, 2003	27.99	27.99	26.79	27.21
317	NASDAQ	RRGB	Mon, Oct 20, 2003	28.00	28.08	27.66	28.02
316	NASDAQ	RRGB	Fri, Oct 17, 2003	28.58	28.75	28.04	28.04
315	NASDAQ	RRGB	Thu, Oct 16, 2003	28.35	28.93	28.19	28.71
314	NASDAQ	RRGB	Wed, Oct 15, 2003	28.86	28.89	28.19	28.32
313	NASDAQ	RRGB	Tue, Oct 14, 2003	27.93	28.77	27.66	28.70
312	NASDAQ	RRGB	Mon, Oct 13, 2003	27.30	27.97	27.16	27.97
311	NASDAQ	RRGB	Fri, Oct 10, 2003	27.51	27.51	27.09	27.31
310	NASDAQ	RRGB	Thu, Oct 9, 2003	28.04	28.41	26.87	27.21
309	NASDAQ	RRGB	Wed, Oct 8, 2003	27.77	29.26	27.77	27.84
308	NASDAQ	RRGB	Tue, Oct 7, 2003	27.92	27.95	27.48	27.74
307	NASDAQ	RRGB	Mon, Oct 6, 2003	26.78	28.00	26.78	27.99
306	NASDAQ	RRGB	Fri, Oct 3, 2003	27.12	27.99	26.60	26.98
305	NASDAQ	RRGB	Thu, Oct 2, 2003	27.40	27.40	26.95	26.95
304	NASDAQ	RRGB	Wed, Oct 1, 2003	25.54	27.73	25.20	27.05
303	NASDAQ	RRGB	Tue, Sep 30, 2003	25.26	25.70	24.60	25.46
302	NASDAQ	RRGB	Mon, Sep 29, 2003	25.71	25.76	24.99	25.39
301	NASDAQ	RRGB	Fri, Sep 26, 2003	26.04	26.30	24.96	25.62
300	NASDAQ	RRGB	Thu, Sep 25, 2003	26.90	26.90	25.55	26.13
299	NASDAQ	RRGB	Wed, Sep 24, 2003	26.67	26.94	26.36	26.85
298	NASDAQ	RRGB	Tue, Sep 23, 2003	26.79	26.88	26.55	26.70
297	NASDAQ	RRGB	Mon, Sep 22, 2003	26.91	27.05	26.40	26.83
296	NASDAQ	RRGB	Fri, Sep 19, 2003	26.45	27.19	26.35	26.93
295	NASDAQ	RRGB	Thu, Sep 18, 2003	26.10	26.41	25.86	26.41
294	NASDAQ	RRGB	Wed, Sep 17, 2003	25.14	26.46	25.01	25.98
293	NASDAQ	RRGB	Tue, Sep 16, 2003	24.99	25.20	24.60	25.14
292	NASDAQ	RRGB	Mon, Sep 15, 2003	25.67	26.15	24.79	25.00
291	NASDAQ	RRGB	Fri, Sep 12, 2003	24.56	24.65	24.06	24.40
290	NASDAQ	RRGB	Thu, Sep 11, 2003	24.66	24.93	24.60	24.74
289	NASDAQ	RRGB	Wed, Sep 10, 2003	25.14	25.14	24.42	24.88
288	NASDAQ	RRGB	Tue, Sep 9, 2003	24.36	25.12	24.14	25.12
287	NASDAQ	RRGB	Mon, Sep 8, 2003	24.10	24.77	24.07	24.19
286	NASDAQ	RRGB	Fri, Sep 5, 2003	24.33	24.33	23.85	23.88
285	NASDAQ	RRGB	Thu, Sep 4, 2003	25.28	25.28	23.96	24.33
284	NASDAQ	RRGB	Wed, Sep 3, 2003	24.30	25.84	24.23	25.15
283	NASDAQ	RRGB	Tue, Sep 2, 2003	22.75	24.30	22.71	24.14
282	NASDAQ	RRGB	Fri, Aug 29, 2003	22.57	23.00	22.37	22.65
281	NASDAQ	RRGB	Thu, Aug 28, 2003	22.49	22.94	22.38	22.70
280	NASDAQ	RRGB	Wed, Aug 27, 2003	21.99	22.46	21.83	22.46
279	NASDAQ	RRGB	Tue, Aug 26, 2003	22.10	22.10	21.56	21.76
278	NASDAQ	RRGB	Mon, Aug 25, 2003	22.30	22.33	21.06	21.92
277	NASDAQ	RRGB	Fri, Aug 22, 2003	22.97	22.97	22.12	22.19
276	NASDAQ	RRGB	Thu, Aug 21, 2003	24.00	24.55	22.57	23.00
275	NASDAQ	RRGB	Wed, Aug 20, 2003	22.69	23.85	21.50	23.85
274	NASDAQ	RRGB	Tue, Aug 19, 2003	22.81	23.15	22.35	23.15
273	NASDAQ	RRGB	Mon, Aug 18, 2003	22.40	23.00	22.35	23.00
272	NASDAQ	RRGB	Fri, Aug 15, 2003	22.67	22.92	22.13	22.40
271	NASDAQ	RRGB	Thu, Aug 14, 2003	22.10	22.59	22.00	22.58
270	NASDAQ	RRGB	Wed, Aug 13, 2003	21.77	22.10	21.63	21.99
269	NASDAQ	RRGB	Tue, Aug 12, 2003	21.10	21.92	21.01	21.78
268	NASDAQ	RRGB	Mon, Aug 11, 2003	21.40	21.78	20.82	21.11
267	NASDAQ	RRGB	Fri, Aug 8, 2003	21.45	21.97	21.08	21.22
266	NASDAQ	RRGB	Thu, Aug 7, 2003	21.36	21.66	20.98	21.42
265	NASDAQ	RRGB	Wed, Aug 6, 2003	22.12	22.24	20.91	21.19
264	NASDAQ	RRGB	Tue, Aug 5, 2003	22.11	22.25	22.00	22.25
263	NASDAQ	RRGB	Mon, Aug 4, 2003	21.70	22.29	21.55	22.01
262	NASDAQ	RRGB	Fri, Aug 1, 2003	21.66	22.02	20.78	21.90
261	NASDAQ	RRGB	Thu, Jul 31, 2003	21.69	22.00	21.57	21.61
260	NASDAQ	RRGB	Wed, Jul 30, 2003	21.75	21.85	21.50	21.69
259	NASDAQ	RRGB	Tue, Jul 29, 2003	21.20	21.78	20.75	21.74
258	NASDAQ	RRGB	Mon, Jul 28, 2003	21.65	21.97	21.24	21.27
257	NASDAQ	RRGB	Fri, Jul 25, 2003	22.25	22.58	20.99	21.61
256	NASDAQ	RRGB	Thu, Jul 24, 2003	21.56	23.32	21.56	22.33
255	NASDAQ	RRGB	Wed, Jul 23, 2003	21.21	22.84	21.11	22.30
254	NASDAQ	RRGB	Tue, Jul 22, 2003	21.35	21.54	21.00	21.20
253	NASDAQ	RRGB	Mon, Jul 21, 2003	21.22	21.33	19.70	20.95
252	NASDAQ	RRGB	Fri, Jul 18, 2003	21.85	21.85	21.21	21.28
251	NASDAQ	RRGB	Thu, Jul 17, 2003	21.81	22.16	21.64	21.91
250	NASDAQ	RRGB	Wed, Jul 16, 2003	22.06	22.10	21.79	22.09
249	NASDAQ	RRGB	Tue, Jul 15, 2003	22.27	22.29	21.85	22.10
248	NASDAQ	RRGB	Mon, Jul 14, 2003	22.45	22.45	21.80	22.19
247	NASDAQ	RRGB	Fri, Jul 11, 2003	22.37	22.51	21.95	22.15
246	NASDAQ	RRGB	Thu, Jul 10, 2003	22.28	22.32	22.00	22.31
245	NASDAQ	RRGB	Wed, Jul 9, 2003	22.15	22.77	21.46	22.66
244	NASDAQ	RRGB	Tue, Jul 8, 2003	20.65	22.25	20.35	22.05
243	NASDAQ	RRGB	Mon, Jul 7, 2003	20.28	20.65	19.93	20.65
242	NASDAQ	RRGB	Thu, Jul 3, 2003	20.07	20.15	19.67	19.88
241	NASDAQ	RRGB	Wed, Jul 2, 2003	19.51	20.25	19.25	20.24
240	NASDAQ	RRGB	Tue, Jul 1, 2003	19.06	19.53	18.45	19.52
239	NASDAQ	RRGB	Mon, Jun 30, 2003	19.78	20.10	18.51	18.97
238	NASDAQ	RRGB	Fri, Jun 27, 2003	20.00	20.15	19.64	19.85
237	NASDAQ	RRGB	Thu, Jun 26, 2003	19.45	20.12	19.38	19.95
236	NASDAQ	RRGB	Wed, Jun 25, 2003	19.25	19.45	19.11	19.44
235	NASDAQ	RRGB	Tue, Jun 24, 2003	18.70	19.14	18.63	19.06
234	NASDAQ	RRGB	Mon, Jun 23, 2003	19.23	19.23	18.44	18.70
233	NASDAQ	RRGB	Fri, Jun 20, 2003	19.27	19.27	17.50	18.94
232	NASDAQ	RRGB	Thu, Jun 19, 2003	18.88	19.38	18.70	19.27
231	NASDAQ	RRGB	Wed, Jun 18, 2003	18.20	18.95	17.95	18.95
230	NASDAQ	RRGB	Tue, Jun 17, 2003	17.59	18.45	17.58	18.20
229	NASDAQ	RRGB	Mon, Jun 16, 2003	17.59	17.61	16.41	17.59
228	NASDAQ	RRGB	Fri, Jun 13, 2003	17.91	17.91	17.20	17.56
227	NASDAQ	RRGB	Thu, Jun 12, 2003	17.95	18.20	17.69	18.00
226	NASDAQ	RRGB	Wed, Jun 11, 2003	17.97	18.23	17.84	18.05
225	NASDAQ	RRGB	Tue, Jun 10, 2003	17.66	18.09	17.66	17.98
224	NASDAQ	RRGB	Mon, Jun 9, 2003	17.83	17.91	17.31	17.78
223	NASDAQ	RRGB	Fri, Jun 6, 2003	17.91	17.95	17.78	17.89
222	NASDAQ	RRGB	Thu, Jun 5, 2003	17.88	18.02	17.75	17.91
221	NASDAQ	RRGB	Wed, Jun 4, 2003	17.39	18.00	17.31	17.88
220	NASDAQ	RRGB	Tue, Jun 3, 2003	17.48	17.56	17.09	17.52
219	NASDAQ	RRGB	Mon, Jun 2, 2003	17.80	17.98	17.23	17.50
218	NASDAQ	RRGB	Fri, May 30, 2003	18.16	18.23	17.73	17.75
217	NASDAQ	RRGB	Thu, May 29, 2003	17.56	18.20	17.50	18.13
216	NASDAQ	RRGB	Wed, May 28, 2003	17.09	17.66	17.09	17.45
215	NASDAQ	RRGB	Tue, May 27, 2003	16.70	17.25	16.66	17.05
214	NASDAQ	RRGB	Fri, May 23, 2003	17.00	17.50	16.45	16.73
213	NASDAQ	RRGB	Thu, May 22, 2003	16.00	16.39	15.83	15.83
212	NASDAQ	RRGB	Wed, May 21, 2003	16.16	16.58	15.78	16.09
211	NASDAQ	RRGB	Tue, May 20, 2003	16.44	16.45	15.61	16.14
210	NASDAQ	RRGB	Mon, May 19, 2003	17.00	17.00	16.25	16.48
209	NASDAQ	RRGB	Fri, May 16, 2003	17.00	17.08	16.00	16.98
208	NASDAQ	RRGB	Thu, May 15, 2003	16.91	17.11	16.19	16.95
207	NASDAQ	RRGB	Wed, May 14, 2003	16.28	17.33	16.06	17.05
206	NASDAQ	RRGB	Tue, May 13, 2003	16.00	16.19	15.80	16.14
205	NASDAQ	RRGB	Mon, May 12, 2003	15.48	16.17	15.41	16.00
204	NASDAQ	RRGB	Fri, May 9, 2003	15.41	15.69	15.41	15.55
203	NASDAQ	RRGB	Thu, May 8, 2003	15.56	15.66	15.42	15.48
202	NASDAQ	RRGB	Wed, May 7, 2003	15.25	15.73	15.16	15.56
201	NASDAQ	RRGB	Tue, May 6, 2003	15.23	15.25	15.06	15.22
200	NASDAQ	RRGB	Mon, May 5, 2003	15.09	15.23	15.00	15.17
199	NASDAQ	RRGB	Fri, May 2, 2003	14.63	15.05	14.59	15.00
198	NASDAQ	RRGB	Thu, May 1, 2003	15.34	15.34	14.16	14.80
197	NASDAQ	RRGB	Wed, Apr 30, 2003	15.73	15.73	14.91	15.30
196	NASDAQ	RRGB	Tue, Apr 29, 2003	15.17	15.70	15.17	15.70
195	NASDAQ	RRGB	Mon, Apr 28, 2003	15.58	15.58	15.06	15.41
194	NASDAQ	RRGB	Fri, Apr 25, 2003	15.81	15.95	15.45	15.47
193	NASDAQ	RRGB	Thu, Apr 24, 2003	15.39	16.31	15.23	15.84
192	NASDAQ	RRGB	Wed, Apr 23, 2003	14.66	15.38	14.59	15.17
191	NASDAQ	RRGB	Tue, Apr 22, 2003	14.50	14.69	14.30	14.63
190	NASDAQ	RRGB	Mon, Apr 21, 2003	14.94	14.94	14.30	14.50
189	NASDAQ	RRGB	Thu, Apr 17, 2003	15.05	15.20	14.34	14.66
188	NASDAQ	RRGB	Wed, Apr 16, 2003	15.75	15.81	14.92	14.95
187	NASDAQ	RRGB	Tue, Apr 15, 2003	15.09	15.77	15.06	15.69
186	NASDAQ	RRGB	Mon, Apr 14, 2003	15.06	15.39	14.95	15.06
185	NASDAQ	RRGB	Fri, Apr 11, 2003	14.33	15.13	14.31	15.00
184	NASDAQ	RRGB	Thu, Apr 10, 2003	14.92	14.92	14.05	14.81
183	NASDAQ	RRGB	Wed, Apr 9, 2003	15.30	15.41	14.44	14.91
182	NASDAQ	RRGB	Tue, Apr 8, 2003	15.75	15.75	15.14	15.41
181	NASDAQ	RRGB	Mon, Apr 7, 2003	15.50	16.00	15.30	15.69
180	NASDAQ	RRGB	Fri, Apr 4, 2003	14.23	15.78	14.22	15.50
179	NASDAQ	RRGB	Thu, Apr 3, 2003	13.91	14.34	13.80	14.33
178	NASDAQ	RRGB	Wed, Apr 2, 2003	13.75	13.91	13.66	13.84
177	NASDAQ	RRGB	Tue, Apr 1, 2003	13.30	13.81	13.20	13.64
176	NASDAQ	RRGB	Mon, Mar 31, 2003	13.09	13.59	12.94	13.30
175	NASDAQ	RRGB	Fri, Mar 28, 2003	13.19	13.20	13.05	13.14
174	NASDAQ	RRGB	Thu, Mar 27, 2003	13.17	13.30	13.09	13.20
173	NASDAQ	RRGB	Wed, Mar 26, 2003	13.20	13.25	13.13	13.20
172	NASDAQ	RRGB	Tue, Mar 25, 2003	13.30	13.39	13.05	13.16
171	NASDAQ	RRGB	Mon, Mar 24, 2003	13.31	13.59	13.20	13.30
170	NASDAQ	RRGB	Fri, Mar 21, 2003	13.22	13.84	13.00	13.75
169	NASDAQ	RRGB	Thu, Mar 20, 2003	13.02	13.20	12.91	13.20
168	NASDAQ	RRGB	Wed, Mar 19, 2003	12.98	13.09	12.78	13.00
167	NASDAQ	RRGB	Tue, Mar 18, 2003	11.81	12.84	11.81	12.73
166	NASDAQ	RRGB	Mon, Mar 17, 2003	11.58	11.84	11.50	11.80
165	NASDAQ	RRGB	Fri, Mar 14, 2003	11.52	11.84	11.45	11.63
164	NASDAQ	RRGB	Thu, Mar 13, 2003	11.73	11.92	11.48	11.58
163	NASDAQ	RRGB	Wed, Mar 12, 2003	11.72	11.94	11.56	11.66
162	NASDAQ	RRGB	Tue, Mar 11, 2003	11.70	11.91	11.50	11.77
161	NASDAQ	RRGB	Mon, Mar 10, 2003	11.69	11.94	11.59	11.66
160	NASDAQ	RRGB	Fri, Mar 7, 2003	11.52	11.94	11.44	11.75
159	NASDAQ	RRGB	Thu, Mar 6, 2003	11.66	11.69	11.41	11.56
158	NASDAQ	RRGB	Wed, Mar 5, 2003	11.81	11.91	11.52	11.67
157	NASDAQ	RRGB	Tue, Mar 4, 2003	11.53	11.95	11.45	11.55
156	NASDAQ	RRGB	Mon, Mar 3, 2003	11.63	11.63	11.22	11.52
155	NASDAQ	RRGB	Fri, Feb 28, 2003	12.58	12.59	11.30	11.50
154	NASDAQ	RRGB	Thu, Feb 27, 2003	12.48	13.00	12.30	12.98
153	NASDAQ	RRGB	Wed, Feb 26, 2003	12.98	13.00	11.77	12.45
152	NASDAQ	RRGB	Tue, Feb 25, 2003	13.00	13.05	12.70	12.78
151	NASDAQ	RRGB	Mon, Feb 24, 2003	12.84	13.13	12.84	13.00
150	NASDAQ	RRGB	Fri, Feb 21, 2003	13.06	13.06	11.41	12.86
149	NASDAQ	RRGB	Thu, Feb 20, 2003	13.59	13.69	13.02	13.03
148	NASDAQ	RRGB	Wed, Feb 19, 2003	13.70	13.91	13.06	13.59
147	NASDAQ	RRGB	Tue, Feb 18, 2003	14.20	14.20	13.70	13.70
146	NASDAQ	RRGB	Fri, Feb 14, 2003	14.13	14.22	13.66	14.00
145	NASDAQ	RRGB	Thu, Feb 13, 2003	14.13	14.23	13.44	14.13
144	NASDAQ	RRGB	Wed, Feb 12, 2003	13.95	14.20	13.95	14.13
143	NASDAQ	RRGB	Tue, Feb 11, 2003	13.67	14.00	13.59	13.95
142	NASDAQ	RRGB	Mon, Feb 10, 2003	13.59	13.70	13.59	13.66
141	NASDAQ	RRGB	Fri, Feb 7, 2003	14.05	14.05	13.58	13.70
140	NASDAQ	RRGB	Thu, Feb 6, 2003	14.20	14.23	13.95	14.14
139	NASDAQ	RRGB	Wed, Feb 5, 2003	14.31	14.38	14.20	14.20
138	NASDAQ	RRGB	Tue, Feb 4, 2003	14.44	14.55	14.30	14.38
137	NASDAQ	RRGB	Mon, Feb 3, 2003	15.00	15.00	14.39	14.47
136	NASDAQ	RRGB	Fri, Jan 31, 2003	14.63	15.00	14.56	15.00
135	NASDAQ	RRGB	Thu, Jan 30, 2003	15.05	15.05	14.41	14.67
134	NASDAQ	RRGB	Wed, Jan 29, 2003	15.17	15.17	14.73	14.98
133	NASDAQ	RRGB	Tue, Jan 28, 2003	15.00	15.50	14.95	15.05
132	NASDAQ	RRGB	Mon, Jan 27, 2003	14.91	15.03	14.64	14.92
131	NASDAQ	RRGB	Fri, Jan 24, 2003	15.19	15.19	14.92	15.06
130	NASDAQ	RRGB	Thu, Jan 23, 2003	14.98	15.16	14.94	15.16
129	NASDAQ	RRGB	Wed, Jan 22, 2003	14.70	14.95	14.70	14.95
128	NASDAQ	RRGB	Tue, Jan 21, 2003	15.16	15.20	14.66	14.66
127	NASDAQ	RRGB	Fri, Jan 17, 2003	14.86	15.16	14.59	15.06
126	NASDAQ	RRGB	Thu, Jan 16, 2003	13.80	15.20	13.80	14.78
125	NASDAQ	RRGB	Wed, Jan 15, 2003	12.80	13.98	12.70	13.78
124	NASDAQ	RRGB	Tue, Jan 14, 2003	12.33	12.95	12.25	12.84
123	NASDAQ	RRGB	Mon, Jan 13, 2003	12.63	12.70	12.06	12.06
122	NASDAQ	RRGB	Fri, Jan 10, 2003	13.09	13.41	12.64	12.75
121	NASDAQ	RRGB	Thu, Jan 9, 2003	13.48	13.48	13.16	13.19
120	NASDAQ	RRGB	Wed, Jan 8, 2003	13.05	13.59	12.91	13.45
119	NASDAQ	RRGB	Tue, Jan 7, 2003	12.72	13.02	12.56	13.00
118	NASDAQ	RRGB	Mon, Jan 6, 2003	12.70	12.84	12.48	12.48
117	NASDAQ	RRGB	Fri, Jan 3, 2003	12.70	12.91	12.11	12.70
116	NASDAQ	RRGB	Thu, Jan 2, 2003	12.95	12.95	12.13	12.63
115	NASDAQ	RRGB	Tue, Dec 31, 2002	12.70	12.91	12.59	12.73
114	NASDAQ	RRGB	Mon, Dec 30, 2002	12.78	12.80	12.27	12.67
113	NASDAQ	RRGB	Fri, Dec 27, 2002	13.36	13.39	12.45	12.80
112	NASDAQ	RRGB	Thu, Dec 26, 2002	12.30	13.75	12.30	13.39
111	NASDAQ	RRGB	Tue, Dec 24, 2002	12.20	12.30	12.05	12.30
110	NASDAQ	RRGB	Mon, Dec 23, 2002	12.80	12.84	11.80	12.36
109	NASDAQ	RRGB	Fri, Dec 20, 2002	12.52	13.02	12.20	12.73
108	NASDAQ	RRGB	Thu, Dec 19, 2002	12.75	12.78	12.06	12.50
107	NASDAQ	RRGB	Wed, Dec 18, 2002	13.17	13.25	12.59	12.75
106	NASDAQ	RRGB	Tue, Dec 17, 2002	13.91	13.94	13.25	13.27
105	NASDAQ	RRGB	Mon, Dec 16, 2002	13.27	13.92	13.23	13.81
104	NASDAQ	RRGB	Fri, Dec 13, 2002	13.75	13.91	13.13	13.20
103	NASDAQ	RRGB	Thu, Dec 12, 2002	13.86	13.88	13.55	13.81
102	NASDAQ	RRGB	Wed, Dec 11, 2002	14.00	14.00	13.50	13.55
101	NASDAQ	RRGB	Tue, Dec 10, 2002	14.14	14.16	13.84	14.00
100	NASDAQ	RRGB	Mon, Dec 9, 2002	14.09	14.27	13.66	14.27
99	NASDAQ	RRGB	Fri, Dec 6, 2002	14.14	14.14	13.92	13.95
98	NASDAQ	RRGB	Thu, Dec 5, 2002	14.20	14.20	13.89	14.09
97	NASDAQ	RRGB	Wed, Dec 4, 2002	13.66	14.48	13.58	14.20
96	NASDAQ	RRGB	Tue, Dec 3, 2002	13.95	14.16	13.69	13.88
95	NASDAQ	RRGB	Mon, Dec 2, 2002	13.05	14.47	13.05	14.09
94	NASDAQ	RRGB	Fri, Nov 29, 2002	12.91	13.02	12.75	13.02
93	NASDAQ	RRGB	Wed, Nov 27, 2002	12.86	12.97	12.80	12.89
92	NASDAQ	RRGB	Tue, Nov 26, 2002	12.89	13.00	12.75	12.84
91	NASDAQ	RRGB	Mon, Nov 25, 2002	12.80	12.89	12.55	12.88
90	NASDAQ	RRGB	Fri, Nov 22, 2002	12.84	12.84	12.20	12.80
89	NASDAQ	RRGB	Thu, Nov 21, 2002	12.89	12.91	12.45	12.81
88	NASDAQ	RRGB	Wed, Nov 20, 2002	13.50	13.50	12.77	12.88
87	NASDAQ	RRGB	Tue, Nov 19, 2002	13.00	13.81	12.91	13.38
86	NASDAQ	RRGB	Mon, Nov 18, 2002	12.44	13.05	12.44	13.00
85	NASDAQ	RRGB	Fri, Nov 15, 2002	12.56	12.56	12.09	12.38
84	NASDAQ	RRGB	Thu, Nov 14, 2002	12.45	12.70	12.33	12.63
83	NASDAQ	RRGB	Wed, Nov 13, 2002	12.50	12.72	12.25	12.34
82	NASDAQ	RRGB	Tue, Nov 12, 2002	12.30	12.70	12.30	12.55
81	NASDAQ	RRGB	Mon, Nov 11, 2002	12.00	12.53	12.00	12.25
80	NASDAQ	RRGB	Fri, Nov 8, 2002	11.55	12.20	11.50	12.20
79	NASDAQ	RRGB	Thu, Nov 7, 2002	10.89	11.59	10.84	11.50
78	NASDAQ	RRGB	Wed, Nov 6, 2002	10.64	10.75	10.48	10.66
77	NASDAQ	RRGB	Tue, Nov 5, 2002	10.50	10.70	10.50	10.61
76	NASDAQ	RRGB	Mon, Nov 4, 2002	9.80	10.59	9.80	10.59
75	NASDAQ	RRGB	Fri, Nov 1, 2002	9.44	10.11	9.31	9.75
74	NASDAQ	RRGB	Thu, Oct 31, 2002	10.55	10.59	9.13	9.27
73	NASDAQ	RRGB	Wed, Oct 30, 2002	11.00	11.02	10.27	10.27
72	NASDAQ	RRGB	Tue, Oct 29, 2002	11.19	11.20	10.95	11.19
71	NASDAQ	RRGB	Mon, Oct 28, 2002	11.84	11.95	11.00	11.23
70	NASDAQ	RRGB	Fri, Oct 25, 2002	11.45	11.84	11.41	11.61
69	NASDAQ	RRGB	Thu, Oct 24, 2002	10.41	11.59	10.41	11.50
68	NASDAQ	RRGB	Wed, Oct 23, 2002	10.38	10.41	10.09	10.34
67	NASDAQ	RRGB	Tue, Oct 22, 2002	9.80	10.38	9.80	10.38
66	NASDAQ	RRGB	Mon, Oct 21, 2002	9.59	9.77	9.48	9.77
65	NASDAQ	RRGB	Fri, Oct 18, 2002	9.80	9.80	9.42	9.42
64	NASDAQ	RRGB	Thu, Oct 17, 2002	9.98	10.09	9.86	9.86
63	NASDAQ	RRGB	Wed, Oct 16, 2002	9.92	9.95	9.78	9.84
62	NASDAQ	RRGB	Tue, Oct 15, 2002	9.59	10.61	9.41	10.09
61	NASDAQ	RRGB	Mon, Oct 14, 2002	9.59	9.61	9.30	9.30
60	NASDAQ	RRGB	Fri, Oct 11, 2002	9.50	9.80	9.50	9.63
59	NASDAQ	RRGB	Thu, Oct 10, 2002	9.80	9.92	9.09	9.41
58	NASDAQ	RRGB	Wed, Oct 9, 2002	9.94	9.97	9.59	9.59
57	NASDAQ	RRGB	Tue, Oct 8, 2002	9.94	9.94	9.55	9.89
56	NASDAQ	RRGB	Mon, Oct 7, 2002	9.45	10.03	9.45	9.91
55	NASDAQ	RRGB	Fri, Oct 4, 2002	9.91	10.34	9.39	9.75
54	NASDAQ	RRGB	Thu, Oct 3, 2002	10.09	10.09	9.61	9.80
53	NASDAQ	RRGB	Wed, Oct 2, 2002	10.38	10.38	9.94	10.03
52	NASDAQ	RRGB	Tue, Oct 1, 2002	10.27	10.50	10.00	10.09
51	NASDAQ	RRGB	Mon, Sep 30, 2002	10.73	10.73	9.80	10.33
50	NASDAQ	RRGB	Fri, Sep 27, 2002	10.98	10.98	10.42	10.55
49	NASDAQ	RRGB	Thu, Sep 26, 2002	11.09	11.09	10.73	10.95
48	NASDAQ	RRGB	Wed, Sep 25, 2002	11.08	12.80	10.92	11.09
47	NASDAQ	RRGB	Tue, Sep 24, 2002	10.56	11.28	10.56	11.06
46	NASDAQ	RRGB	Mon, Sep 23, 2002	10.55	10.56	10.25	10.55
45	NASDAQ	RRGB	Fri, Sep 20, 2002	10.95	11.16	10.91	11.05
44	NASDAQ	RRGB	Thu, Sep 19, 2002	11.19	11.25	10.70	10.95
43	NASDAQ	RRGB	Wed, Sep 18, 2002	12.02	12.02	10.02	11.20
42	NASDAQ	RRGB	Tue, Sep 17, 2002	12.20	12.20	12.03	12.09
41	NASDAQ	RRGB	Mon, Sep 16, 2002	12.48	12.48	11.86	12.22
40	NASDAQ	RRGB	Fri, Sep 13, 2002	12.48	12.48	12.34	12.39
39	NASDAQ	RRGB	Thu, Sep 12, 2002	12.48	12.55	12.34	12.42
38	NASDAQ	RRGB	Wed, Sep 11, 2002	12.36	12.55	12.34	12.55
37	NASDAQ	RRGB	Tue, Sep 10, 2002	12.66	12.84	12.36	12.48
36	NASDAQ	RRGB	Mon, Sep 9, 2002	12.38	12.80	12.38	12.80
35	NASDAQ	RRGB	Fri, Sep 6, 2002	12.19	12.70	12.03	12.38
34	NASDAQ	RRGB	Thu, Sep 5, 2002	12.98	13.00	12.05	12.34
33	NASDAQ	RRGB	Wed, Sep 4, 2002	13.25	13.64	12.91	13.05
32	NASDAQ	RRGB	Tue, Sep 3, 2002	12.70	13.27	12.70	13.19
31	NASDAQ	RRGB	Fri, Aug 30, 2002	12.53	12.84	12.41	12.75
30	NASDAQ	RRGB	Thu, Aug 29, 2002	12.48	12.55	12.34	12.55
29	NASDAQ	RRGB	Wed, Aug 28, 2002	12.55	12.61	12.34	12.38
28	NASDAQ	RRGB	Tue, Aug 27, 2002	12.05	12.20	11.95	12.20
27	NASDAQ	RRGB	Mon, Aug 26, 2002	12.05	12.05	11.91	11.91
26	NASDAQ	RRGB	Fri, Aug 23, 2002	12.41	12.50	11.95	12.06
25	NASDAQ	RRGB	Thu, Aug 22, 2002	12.19	12.50	12.05	12.50
24	NASDAQ	RRGB	Wed, Aug 21, 2002	12.06	12.30	12.02	12.16
23	NASDAQ	RRGB	Tue, Aug 20, 2002	11.94	12.08	11.91	12.06
22	NASDAQ	RRGB	Mon, Aug 19, 2002	12.05	12.05	11.84	11.94
21	NASDAQ	RRGB	Fri, Aug 16, 2002	12.05	12.05	11.91	12.03
20	NASDAQ	RRGB	Thu, Aug 15, 2002	11.91	12.02	11.91	12.00
19	NASDAQ	RRGB	Wed, Aug 14, 2002	11.92	12.00	11.91	11.98
18	NASDAQ	RRGB	Tue, Aug 13, 2002	11.84	12.05	11.84	11.98
17	NASDAQ	RRGB	Mon, Aug 12, 2002	11.98	12.03	11.92	11.97
16	NASDAQ	RRGB	Fri, Aug 9, 2002	12.05	12.05	11.91	11.98
15	NASDAQ	RRGB	Thu, Aug 8, 2002	12.02	12.09	11.91	12.05
14	NASDAQ	RRGB	Wed, Aug 7, 2002	12.00	12.00	11.81	11.98
13	NASDAQ	RRGB	Tue, Aug 6, 2002	11.75	12.09	11.75	12.02
12	NASDAQ	RRGB	Mon, Aug 5, 2002	11.98	11.98	11.66	11.70
11	NASDAQ	RRGB	Fri, Aug 2, 2002	11.75	11.94	11.66	11.94
10	NASDAQ	RRGB	Thu, Aug 1, 2002	12.06	12.25	11.84	11.91
9	NASDAQ	RRGB	Wed, Jul 31, 2002	12.08	12.25	12.00	12.00
8	NASDAQ	RRGB	Tue, Jul 30, 2002	12.17	12.17	11.95	12.06
7	NASDAQ	RRGB	Mon, Jul 29, 2002	12.19	12.19	11.66	12.02
6	NASDAQ	RRGB	Fri, Jul 26, 2002	12.66	12.77	11.91	12.00
5	NASDAQ	RRGB	Thu, Jul 25, 2002	12.91	12.91	12.61	12.77
4	NASDAQ	RRGB	Wed, Jul 24, 2002	13.03	13.16	12.59	12.91
3	NASDAQ	RRGB	Tue, Jul 23, 2002	13.30	13.84	12.66	13.09
2	NASDAQ	RRGB	Mon, Jul 22, 2002	12.20	13.13	12.06	12.91
1	NASDAQ	RRGB	Fri, Jul 19, 2002	12.27	13.06	11.94	12.22
#	Exchange	Symbol	Date	Open	High	Low	Close

Red Robin Gourmet Burgers Inc NASDAQ:RRGB 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