Popular Inc NASDAQ:BPOP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	BPOP	Wed, Mar 20, 2024	82.12	85.84	82.10	85.22
7999	NASDAQ	BPOP	Tue, Mar 19, 2024	81.74	83.24	81.74	82.56
7998	NASDAQ	BPOP	Mon, Mar 18, 2024	83.05	83.28	81.81	82.32
7997	NASDAQ	BPOP	Fri, Mar 15, 2024	81.79	83.41	81.79	82.25
7996	NASDAQ	BPOP	Thu, Mar 14, 2024	84.01	84.10	81.66	82.01
7995	NASDAQ	BPOP	Wed, Mar 13, 2024	84.07	84.44	83.42	83.78
7994	NASDAQ	BPOP	Tue, Mar 12, 2024	84.29	84.88	83.42	84.42
7993	NASDAQ	BPOP	Mon, Mar 11, 2024	84.29	85.07	83.11	84.68
7992	NASDAQ	BPOP	Fri, Mar 8, 2024	85.60	85.61	84.11	84.87
7991	NASDAQ	BPOP	Thu, Mar 7, 2024	84.36	85.20	83.66	84.42
7990	NASDAQ	BPOP	Wed, Mar 6, 2024	85.36	85.45	82.41	83.51
7989	NASDAQ	BPOP	Tue, Mar 5, 2024	81.92	85.45	81.75	85.39
7988	NASDAQ	BPOP	Mon, Mar 4, 2024	82.75	83.75	81.86	81.94
7987	NASDAQ	BPOP	Fri, Mar 1, 2024	82.93	83.46	81.10	82.56
7986	NASDAQ	BPOP	Thu, Feb 29, 2024	83.52	84.24	82.70	83.68
7985	NASDAQ	BPOP	Wed, Feb 28, 2024	83.55	84.02	82.65	82.73
7984	NASDAQ	BPOP	Tue, Feb 27, 2024	83.47	84.32	82.91	84.07
7983	NASDAQ	BPOP	Mon, Feb 26, 2024	83.25	84.29	82.64	82.90
7982	NASDAQ	BPOP	Fri, Feb 23, 2024	83.78	84.18	82.92	83.44
7981	NASDAQ	BPOP	Thu, Feb 22, 2024	84.38	84.72	83.15	83.48
7980	NASDAQ	BPOP	Wed, Feb 21, 2024	84.54	84.54	83.46	84.05
7979	NASDAQ	BPOP	Tue, Feb 20, 2024	84.35	85.66	84.12	84.80
7978	NASDAQ	BPOP	Fri, Feb 16, 2024	86.33	86.50	84.92	85.14
7977	NASDAQ	BPOP	Thu, Feb 15, 2024	83.62	86.77	83.62	86.76
7976	NASDAQ	BPOP	Wed, Feb 14, 2024	83.13	83.55	82.50	83.46
7975	NASDAQ	BPOP	Tue, Feb 13, 2024	82.50	82.99	80.98	82.37
7974	NASDAQ	BPOP	Mon, Feb 12, 2024	84.27	85.84	84.27	84.82
7973	NASDAQ	BPOP	Fri, Feb 9, 2024	83.56	84.78	82.75	84.55
7972	NASDAQ	BPOP	Thu, Feb 8, 2024	83.54	84.55	83.00	83.32
7971	NASDAQ	BPOP	Wed, Feb 7, 2024	83.41	84.22	81.72	84.19
7970	NASDAQ	BPOP	Tue, Feb 6, 2024	85.35	85.91	83.20	83.88
7969	NASDAQ	BPOP	Mon, Feb 5, 2024	85.14	85.98	84.03	85.28
7968	NASDAQ	BPOP	Fri, Feb 2, 2024	83.65	86.71	83.31	86.20
7967	NASDAQ	BPOP	Thu, Feb 1, 2024	85.76	85.90	81.62	85.32
7966	NASDAQ	BPOP	Wed, Jan 31, 2024	88.28	88.31	84.92	85.45
7965	NASDAQ	BPOP	Tue, Jan 30, 2024	88.61	89.70	88.44	89.48
7964	NASDAQ	BPOP	Mon, Jan 29, 2024	88.80	88.98	87.32	88.94
7963	NASDAQ	BPOP	Fri, Jan 26, 2024	86.27	87.73	85.91	87.62
7962	NASDAQ	BPOP	Thu, Jan 25, 2024	84.80	87.47	82.91	85.83
7961	NASDAQ	BPOP	Wed, Jan 24, 2024	82.25	84.96	82.25	83.49
7960	NASDAQ	BPOP	Tue, Jan 23, 2024	83.00	83.01	81.79	82.17
7959	NASDAQ	BPOP	Mon, Jan 22, 2024	82.17	82.78	81.68	82.55
7958	NASDAQ	BPOP	Fri, Jan 19, 2024	80.20	81.41	79.60	81.33
7957	NASDAQ	BPOP	Thu, Jan 18, 2024	79.50	80.78	79.50	80.03
7956	NASDAQ	BPOP	Wed, Jan 17, 2024	79.01	80.64	79.01	79.38
7955	NASDAQ	BPOP	Tue, Jan 16, 2024	80.21	80.68	79.64	80.42
7954	NASDAQ	BPOP	Fri, Jan 12, 2024	82.26	82.46	80.27	81.08
7953	NASDAQ	BPOP	Thu, Jan 11, 2024	81.61	81.84	80.62	81.78
7952	NASDAQ	BPOP	Wed, Jan 10, 2024	81.53	82.36	81.07	82.30
7951	NASDAQ	BPOP	Tue, Jan 9, 2024	81.96	82.25	81.46	81.79
7950	NASDAQ	BPOP	Mon, Jan 8, 2024	81.32	82.41	80.77	82.39
7949	NASDAQ	BPOP	Fri, Jan 5, 2024	79.89	81.70	79.29	81.09
7948	NASDAQ	BPOP	Thu, Jan 4, 2024	80.36	80.69	79.61	79.83
7947	NASDAQ	BPOP	Wed, Jan 3, 2024	81.11	81.35	80.15	80.38
7946	NASDAQ	BPOP	Tue, Jan 2, 2024	81.15	82.99	81.15	82.08
7945	NASDAQ	BPOP	Fri, Dec 29, 2023	82.24	82.57	81.87	82.07
7944	NASDAQ	BPOP	Thu, Dec 28, 2023	82.17	82.74	81.98	82.66
7943	NASDAQ	BPOP	Wed, Dec 27, 2023	82.34	82.49	81.91	82.14
7942	NASDAQ	BPOP	Tue, Dec 26, 2023	81.23	82.60	80.83	82.38
7941	NASDAQ	BPOP	Fri, Dec 22, 2023	80.71	81.21	80.50	80.79
7940	NASDAQ	BPOP	Thu, Dec 21, 2023	80.77	81.08	80.03	80.10
7939	NASDAQ	BPOP	Wed, Dec 20, 2023	81.35	82.09	79.82	79.86
7938	NASDAQ	BPOP	Tue, Dec 19, 2023	80.77	81.59	80.27	81.53
7937	NASDAQ	BPOP	Mon, Dec 18, 2023	80.88	80.88	79.83	80.37
7936	NASDAQ	BPOP	Fri, Dec 15, 2023	81.22	81.22	79.31	80.53
7935	NASDAQ	BPOP	Thu, Dec 14, 2023	80.96	82.25	80.71	81.15
7934	NASDAQ	BPOP	Wed, Dec 13, 2023	76.52	79.90	75.63	79.72
7933	NASDAQ	BPOP	Tue, Dec 12, 2023	76.63	77.18	76.19	76.22
7932	NASDAQ	BPOP	Mon, Dec 11, 2023	77.23	77.27	76.43	76.74
7931	NASDAQ	BPOP	Fri, Dec 8, 2023	77.05	78.04	76.68	77.43
7930	NASDAQ	BPOP	Thu, Dec 7, 2023	75.61	76.95	75.17	76.87
7929	NASDAQ	BPOP	Wed, Dec 6, 2023	76.31	77.42	74.97	75.09
7928	NASDAQ	BPOP	Tue, Dec 5, 2023	77.74	78.01	76.54	76.71
7927	NASDAQ	BPOP	Mon, Dec 4, 2023	76.01	78.09	76.01	77.81
7926	NASDAQ	BPOP	Fri, Dec 1, 2023	73.72	76.69	73.23	76.61
7925	NASDAQ	BPOP	Thu, Nov 30, 2023	73.54	74.90	72.80	73.79
7924	NASDAQ	BPOP	Wed, Nov 29, 2023	72.69	74.60	72.69	73.47
7923	NASDAQ	BPOP	Tue, Nov 28, 2023	71.95	72.23	71.23	72.14
7922	NASDAQ	BPOP	Mon, Nov 27, 2023	71.39	72.03	71.08	71.78
7921	NASDAQ	BPOP	Fri, Nov 24, 2023	72.13	72.30	71.49	72.24
7920	NASDAQ	BPOP	Wed, Nov 22, 2023	72.21	72.44	71.60	72.19
7919	NASDAQ	BPOP	Tue, Nov 21, 2023	72.28	72.33	71.40	71.67
7918	NASDAQ	BPOP	Mon, Nov 20, 2023	72.69	72.69	71.86	72.39
7917	NASDAQ	BPOP	Fri, Nov 17, 2023	73.16	73.45	72.58	72.83
7916	NASDAQ	BPOP	Thu, Nov 16, 2023	72.72	72.72	71.35	72.35
7915	NASDAQ	BPOP	Wed, Nov 15, 2023	71.75	73.34	71.75	72.68
7914	NASDAQ	BPOP	Tue, Nov 14, 2023	69.82	72.44	69.24	71.91
7913	NASDAQ	BPOP	Mon, Nov 13, 2023	67.49	68.35	67.24	67.98
7912	NASDAQ	BPOP	Fri, Nov 10, 2023	67.55	68.02	67.07	68.02
7911	NASDAQ	BPOP	Thu, Nov 9, 2023	68.06	68.13	66.72	67.35
7910	NASDAQ	BPOP	Wed, Nov 8, 2023	68.86	68.97	68.03	68.09
7909	NASDAQ	BPOP	Tue, Nov 7, 2023	68.80	69.12	67.99	68.86
7908	NASDAQ	BPOP	Mon, Nov 6, 2023	69.62	69.62	68.66	69.08
7907	NASDAQ	BPOP	Fri, Nov 3, 2023	69.38	70.69	69.38	69.53
7906	NASDAQ	BPOP	Thu, Nov 2, 2023	66.19	68.27	66.19	68.00
7905	NASDAQ	BPOP	Wed, Nov 1, 2023	64.85	65.79	64.35	65.71
7904	NASDAQ	BPOP	Tue, Oct 31, 2023	65.06	65.58	64.66	65.04
7903	NASDAQ	BPOP	Mon, Oct 30, 2023	65.01	65.57	64.46	65.33
7902	NASDAQ	BPOP	Fri, Oct 27, 2023	65.17	66.57	64.21	64.84
7901	NASDAQ	BPOP	Thu, Oct 26, 2023	62.09	64.96	61.99	64.63
7900	NASDAQ	BPOP	Wed, Oct 25, 2023	60.60	61.11	59.27	59.99
7899	NASDAQ	BPOP	Tue, Oct 24, 2023	60.70	61.34	60.00	60.99
7898	NASDAQ	BPOP	Mon, Oct 23, 2023	60.49	62.17	60.40	60.50
7897	NASDAQ	BPOP	Fri, Oct 20, 2023	63.04	66.19	60.36	60.55
7896	NASDAQ	BPOP	Thu, Oct 19, 2023	63.57	64.71	62.83	63.04
7895	NASDAQ	BPOP	Wed, Oct 18, 2023	65.12	65.63	63.53	63.77
7894	NASDAQ	BPOP	Tue, Oct 17, 2023	63.76	66.07	63.76	65.67
7893	NASDAQ	BPOP	Mon, Oct 16, 2023	63.41	64.27	63.38	64.13
7892	NASDAQ	BPOP	Fri, Oct 13, 2023	64.49	64.92	62.67	62.75
7891	NASDAQ	BPOP	Thu, Oct 12, 2023	64.11	64.31	63.18	63.77
7890	NASDAQ	BPOP	Wed, Oct 11, 2023	64.56	65.45	63.29	64.12
7889	NASDAQ	BPOP	Tue, Oct 10, 2023	63.75	65.28	63.75	64.48
7888	NASDAQ	BPOP	Mon, Oct 9, 2023	63.46	64.48	63.43	64.13
7887	NASDAQ	BPOP	Fri, Oct 6, 2023	63.04	64.83	62.35	64.16
7886	NASDAQ	BPOP	Thu, Oct 5, 2023	61.91	63.98	61.91	63.83
7885	NASDAQ	BPOP	Wed, Oct 4, 2023	60.99	62.03	60.24	61.95
7884	NASDAQ	BPOP	Tue, Oct 3, 2023	61.71	61.71	60.15	60.66
7883	NASDAQ	BPOP	Mon, Oct 2, 2023	62.94	63.01	61.37	61.89
7882	NASDAQ	BPOP	Fri, Sep 29, 2023	62.68	63.73	62.57	63.01
7881	NASDAQ	BPOP	Thu, Sep 28, 2023	61.38	62.71	61.33	62.40
7880	NASDAQ	BPOP	Wed, Sep 27, 2023	61.94	61.94	60.84	61.28
7879	NASDAQ	BPOP	Tue, Sep 26, 2023	61.50	62.42	61.11	61.42
7878	NASDAQ	BPOP	Mon, Sep 25, 2023	61.82	62.38	61.64	62.30
7877	NASDAQ	BPOP	Fri, Sep 22, 2023	62.12	62.18	61.41	61.90
7876	NASDAQ	BPOP	Thu, Sep 21, 2023	62.51	62.66	61.63	61.85
7875	NASDAQ	BPOP	Wed, Sep 20, 2023	63.34	64.21	62.91	62.92
7874	NASDAQ	BPOP	Tue, Sep 19, 2023	64.18	64.36	62.92	63.19
7873	NASDAQ	BPOP	Mon, Sep 18, 2023	63.90	63.99	62.71	63.87
7872	NASDAQ	BPOP	Fri, Sep 15, 2023	63.60	63.95	63.19	63.83
7871	NASDAQ	BPOP	Thu, Sep 14, 2023	63.81	64.50	63.21	64.09
7870	NASDAQ	BPOP	Wed, Sep 13, 2023	64.61	64.61	62.70	63.37
7869	NASDAQ	BPOP	Tue, Sep 12, 2023	64.76	65.39	64.25	64.51
7868	NASDAQ	BPOP	Mon, Sep 11, 2023	64.61	64.61	64.61	64.61
7867	NASDAQ	BPOP	Fri, Sep 8, 2023	64.45	65.62	63.76	65.53
7866	NASDAQ	BPOP	Thu, Sep 7, 2023	64.11	65.05	63.84	64.25
7865	NASDAQ	BPOP	Wed, Sep 6, 2023	67.26	67.67	64.74	65.33
7864	NASDAQ	BPOP	Tue, Sep 5, 2023	69.55	69.81	67.58	67.61
7863	NASDAQ	BPOP	Fri, Sep 1, 2023	68.75	70.06	68.75	69.92
7862	NASDAQ	BPOP	Thu, Aug 31, 2023	66.87	68.43	66.68	68.28
7861	NASDAQ	BPOP	Wed, Aug 30, 2023	66.97	67.42	66.43	66.83
7860	NASDAQ	BPOP	Tue, Aug 29, 2023	65.01	67.28	64.46	67.12
7859	NASDAQ	BPOP	Mon, Aug 28, 2023	64.36	65.23	64.10	65.08
7858	NASDAQ	BPOP	Fri, Aug 25, 2023	64.98	65.49	63.38	63.88
7857	NASDAQ	BPOP	Thu, Aug 24, 2023	64.19	65.52	64.19	64.82
7856	NASDAQ	BPOP	Wed, Aug 23, 2023	63.80	64.76	63.40	64.42
7855	NASDAQ	BPOP	Tue, Aug 22, 2023	65.80	66.25	63.81	63.92
7854	NASDAQ	BPOP	Mon, Aug 21, 2023	66.71	66.95	65.31	66.00
7853	NASDAQ	BPOP	Fri, Aug 18, 2023	66.22	67.40	65.86	66.59
7852	NASDAQ	BPOP	Thu, Aug 17, 2023	66.73	67.35	66.15	66.50
7851	NASDAQ	BPOP	Wed, Aug 16, 2023	66.41	66.93	65.49	66.48
7850	NASDAQ	BPOP	Tue, Aug 15, 2023	67.94	68.53	66.23	66.40
7849	NASDAQ	BPOP	Mon, Aug 14, 2023	69.73	69.75	68.66	68.89
7848	NASDAQ	BPOP	Fri, Aug 11, 2023	70.29	70.63	69.58	70.19
7847	NASDAQ	BPOP	Thu, Aug 10, 2023	71.35	71.80	70.33	70.53
7846	NASDAQ	BPOP	Wed, Aug 9, 2023	71.50	71.50	70.50	70.73
7845	NASDAQ	BPOP	Tue, Aug 8, 2023	71.76	72.03	69.02	71.90
7844	NASDAQ	BPOP	Mon, Aug 7, 2023	73.01	73.49	72.62	73.27
7843	NASDAQ	BPOP	Fri, Aug 4, 2023	72.71	73.99	71.55	72.97
7842	NASDAQ	BPOP	Thu, Aug 3, 2023	71.74	73.75	71.47	73.08
7841	NASDAQ	BPOP	Wed, Aug 2, 2023	71.50	72.12	70.90	72.04
7840	NASDAQ	BPOP	Tue, Aug 1, 2023	72.25	72.47	71.25	72.30
7839	NASDAQ	BPOP	Mon, Jul 31, 2023	72.40	73.19	71.71	72.55
7838	NASDAQ	BPOP	Fri, Jul 28, 2023	71.66	72.72	71.37	72.50
7837	NASDAQ	BPOP	Thu, Jul 27, 2023	73.10	73.44	70.11	70.68
7836	NASDAQ	BPOP	Wed, Jul 26, 2023	69.39	72.55	69.39	71.85
7835	NASDAQ	BPOP	Tue, Jul 25, 2023	68.84	69.30	67.01	67.55
7834	NASDAQ	BPOP	Mon, Jul 24, 2023	66.86	68.68	66.86	68.64
7833	NASDAQ	BPOP	Fri, Jul 21, 2023	67.56	67.56	66.30	67.15
7832	NASDAQ	BPOP	Thu, Jul 20, 2023	66.56	66.87	65.41	66.74
7831	NASDAQ	BPOP	Wed, Jul 19, 2023	66.30	67.04	65.60	66.75
7830	NASDAQ	BPOP	Tue, Jul 18, 2023	63.47	66.02	63.47	65.93
7829	NASDAQ	BPOP	Mon, Jul 17, 2023	62.54	63.65	62.02	63.32
7828	NASDAQ	BPOP	Fri, Jul 14, 2023	64.93	64.93	62.28	62.54
7827	NASDAQ	BPOP	Thu, Jul 13, 2023	64.21	65.27	63.69	64.04
7826	NASDAQ	BPOP	Wed, Jul 12, 2023	63.90	64.56	63.26	63.70
7825	NASDAQ	BPOP	Tue, Jul 11, 2023	62.34	63.42	61.93	63.19
7824	NASDAQ	BPOP	Mon, Jul 10, 2023	62.11	63.38	61.94	62.23
7823	NASDAQ	BPOP	Fri, Jul 7, 2023	61.26	63.14	61.26	62.36
7822	NASDAQ	BPOP	Thu, Jul 6, 2023	60.59	61.32	59.16	61.10
7821	NASDAQ	BPOP	Wed, Jul 5, 2023	61.47	62.13	60.83	61.27
7820	NASDAQ	BPOP	Mon, Jul 3, 2023	60.66	62.09	60.66	62.08
7819	NASDAQ	BPOP	Fri, Jun 30, 2023	61.40	61.44	60.44	60.52
7818	NASDAQ	BPOP	Thu, Jun 29, 2023	61.16	61.46	60.51	60.67
7817	NASDAQ	BPOP	Wed, Jun 28, 2023	60.23	60.67	59.59	60.05
7816	NASDAQ	BPOP	Tue, Jun 27, 2023	60.09	61.00	59.29	60.58
7815	NASDAQ	BPOP	Mon, Jun 26, 2023	58.96	60.27	58.96	59.82
7814	NASDAQ	BPOP	Fri, Jun 23, 2023	58.30	59.03	58.00	58.52
7813	NASDAQ	BPOP	Thu, Jun 22, 2023	60.46	60.64	58.49	58.82
7812	NASDAQ	BPOP	Wed, Jun 21, 2023	60.95	61.20	60.35	60.70
7811	NASDAQ	BPOP	Tue, Jun 20, 2023	61.48	61.51	60.47	61.35
7810	NASDAQ	BPOP	Fri, Jun 16, 2023	62.25	62.60	61.22	61.55
7809	NASDAQ	BPOP	Thu, Jun 15, 2023	60.58	62.40	60.58	62.29
7808	NASDAQ	BPOP	Wed, Jun 14, 2023	62.11	62.80	60.58	61.17
7807	NASDAQ	BPOP	Tue, Jun 13, 2023	61.90	63.05	61.48	62.07
7806	NASDAQ	BPOP	Mon, Jun 12, 2023	62.34	63.65	61.25	61.55
7805	NASDAQ	BPOP	Fri, Jun 9, 2023	63.14	63.14	61.73	62.40
7804	NASDAQ	BPOP	Thu, Jun 8, 2023	63.75	63.75	61.65	63.23
7803	NASDAQ	BPOP	Wed, Jun 7, 2023	63.68	64.51	62.99	63.84
7802	NASDAQ	BPOP	Tue, Jun 6, 2023	61.24	64.14	61.24	63.16
7801	NASDAQ	BPOP	Mon, Jun 5, 2023	62.91	62.91	60.71	61.29
7800	NASDAQ	BPOP	Fri, Jun 2, 2023	60.53	63.09	60.30	62.87
7799	NASDAQ	BPOP	Thu, Jun 1, 2023	57.86	60.08	57.05	59.85
7798	NASDAQ	BPOP	Wed, May 31, 2023	58.41	58.47	56.01	57.18
7797	NASDAQ	BPOP	Tue, May 30, 2023	59.60	59.83	57.92	59.41
7796	NASDAQ	BPOP	Fri, May 26, 2023	58.34	59.24	57.43	59.15
7795	NASDAQ	BPOP	Thu, May 25, 2023	58.42	58.96	57.25	58.34
7794	NASDAQ	BPOP	Wed, May 24, 2023	59.64	59.70	58.24	58.75
7793	NASDAQ	BPOP	Tue, May 23, 2023	58.69	61.41	58.59	60.31
7792	NASDAQ	BPOP	Mon, May 22, 2023	58.54	58.94	57.62	58.68
7791	NASDAQ	BPOP	Fri, May 19, 2023	59.10	59.34	56.87	57.96
7790	NASDAQ	BPOP	Thu, May 18, 2023	58.38	59.10	57.90	58.75
7789	NASDAQ	BPOP	Wed, May 17, 2023	55.67	58.82	55.67	58.32
7788	NASDAQ	BPOP	Tue, May 16, 2023	55.41	56.21	54.59	54.60
7787	NASDAQ	BPOP	Mon, May 15, 2023	54.82	56.17	54.26	55.56
7786	NASDAQ	BPOP	Fri, May 12, 2023	54.80	54.93	54.04	54.57
7785	NASDAQ	BPOP	Thu, May 11, 2023	54.38	55.47	53.46	54.37
7784	NASDAQ	BPOP	Wed, May 10, 2023	56.81	56.81	54.96	55.25
7783	NASDAQ	BPOP	Tue, May 9, 2023	55.72	56.29	54.70	55.76
7782	NASDAQ	BPOP	Mon, May 8, 2023	57.77	57.90	55.87	56.31
7781	NASDAQ	BPOP	Fri, May 5, 2023	56.78	57.56	55.85	56.73
7780	NASDAQ	BPOP	Thu, May 4, 2023	53.46	55.94	52.32	54.70
7779	NASDAQ	BPOP	Wed, May 3, 2023	57.00	58.63	54.86	55.12
7778	NASDAQ	BPOP	Tue, May 2, 2023	58.46	58.69	55.28	57.00
7777	NASDAQ	BPOP	Mon, May 1, 2023	59.87	60.06	58.49	58.69
7776	NASDAQ	BPOP	Fri, Apr 28, 2023	58.83	60.51	58.83	60.01
7775	NASDAQ	BPOP	Thu, Apr 27, 2023	59.55	60.11	58.12	59.02
7774	NASDAQ	BPOP	Wed, Apr 26, 2023	60.03	62.04	58.21	58.99
7773	NASDAQ	BPOP	Tue, Apr 25, 2023	57.95	58.81	56.93	57.17
7772	NASDAQ	BPOP	Mon, Apr 24, 2023	59.71	60.34	58.84	59.05
7771	NASDAQ	BPOP	Fri, Apr 21, 2023	59.13	60.10	58.20	59.94
7770	NASDAQ	BPOP	Thu, Apr 20, 2023	58.88	59.79	58.72	59.07
7769	NASDAQ	BPOP	Wed, Apr 19, 2023	58.14	60.16	57.61	59.90
7768	NASDAQ	BPOP	Tue, Apr 18, 2023	59.48	59.55	57.79	58.06
7767	NASDAQ	BPOP	Mon, Apr 17, 2023	58.25	59.66	57.40	59.53
7766	NASDAQ	BPOP	Fri, Apr 14, 2023	60.32	60.63	58.15	58.76
7765	NASDAQ	BPOP	Thu, Apr 13, 2023	58.99	59.92	58.27	59.64
7764	NASDAQ	BPOP	Wed, Apr 12, 2023	59.63	60.29	58.40	58.83
7763	NASDAQ	BPOP	Tue, Apr 11, 2023	58.07	59.37	57.92	59.05
7762	NASDAQ	BPOP	Mon, Apr 10, 2023	56.82	59.38	56.68	58.24
7761	NASDAQ	BPOP	Thu, Apr 6, 2023	57.93	58.15	57.01	57.28
7760	NASDAQ	BPOP	Wed, Apr 5, 2023	55.05	56.17	54.56	55.83
7759	NASDAQ	BPOP	Tue, Apr 4, 2023	57.61	57.61	55.19	55.85
7758	NASDAQ	BPOP	Mon, Apr 3, 2023	57.67	58.34	57.07	57.40
7757	NASDAQ	BPOP	Fri, Mar 31, 2023	55.42	57.42	55.42	57.41
7756	NASDAQ	BPOP	Thu, Mar 30, 2023	56.30	56.30	54.69	54.81
7755	NASDAQ	BPOP	Wed, Mar 29, 2023	55.00	55.53	54.31	55.48
7754	NASDAQ	BPOP	Tue, Mar 28, 2023	54.13	55.25	54.12	54.49
7753	NASDAQ	BPOP	Mon, Mar 27, 2023	55.90	57.05	54.59	54.62
7752	NASDAQ	BPOP	Fri, Mar 24, 2023	51.62	54.62	51.47	54.32
7751	NASDAQ	BPOP	Thu, Mar 23, 2023	53.13	54.24	52.25	52.70
7750	NASDAQ	BPOP	Wed, Mar 22, 2023	54.30	55.66	52.03	52.08
7749	NASDAQ	BPOP	Tue, Mar 21, 2023	54.42	54.85	52.84	54.30
7748	NASDAQ	BPOP	Mon, Mar 20, 2023	52.58	53.82	51.81	52.23
7747	NASDAQ	BPOP	Fri, Mar 17, 2023	50.99	51.94	49.65	50.85
7746	NASDAQ	BPOP	Thu, Mar 16, 2023	51.01	53.76	50.00	52.70
7745	NASDAQ	BPOP	Wed, Mar 15, 2023	51.00	52.56	49.34	51.72
7744	NASDAQ	BPOP	Tue, Mar 14, 2023	58.67	59.81	51.77	53.42
7743	NASDAQ	BPOP	Mon, Mar 13, 2023	57.90	59.18	53.37	54.92
7742	NASDAQ	BPOP	Fri, Mar 10, 2023	60.59	62.78	58.02	61.03
7741	NASDAQ	BPOP	Thu, Mar 9, 2023	65.26	65.81	61.85	62.00
7740	NASDAQ	BPOP	Wed, Mar 8, 2023	67.04	67.04	65.91	66.46
7739	NASDAQ	BPOP	Tue, Mar 7, 2023	68.66	68.82	66.61	66.74
7738	NASDAQ	BPOP	Mon, Mar 6, 2023	70.30	70.74	68.84	69.14
7737	NASDAQ	BPOP	Fri, Mar 3, 2023	69.72	70.18	68.86	70.11
7736	NASDAQ	BPOP	Thu, Mar 2, 2023	70.84	70.84	68.47	69.27
7735	NASDAQ	BPOP	Wed, Mar 1, 2023	70.91	72.02	70.91	71.33
7734	NASDAQ	BPOP	Tue, Feb 28, 2023	72.03	72.29	71.34	71.40
7733	NASDAQ	BPOP	Mon, Feb 27, 2023	71.73	72.04	71.33	71.56
7732	NASDAQ	BPOP	Fri, Feb 24, 2023	70.19	71.31	69.84	71.27
7731	NASDAQ	BPOP	Thu, Feb 23, 2023	70.99	71.28	69.75	70.63
7730	NASDAQ	BPOP	Wed, Feb 22, 2023	70.75	71.07	69.88	70.60
7729	NASDAQ	BPOP	Tue, Feb 21, 2023	72.12	72.82	69.99	70.75
7728	NASDAQ	BPOP	Fri, Feb 17, 2023	71.53	73.17	71.49	73.04
7727	NASDAQ	BPOP	Thu, Feb 16, 2023	71.23	72.19	70.60	71.52
7726	NASDAQ	BPOP	Wed, Feb 15, 2023	70.52	71.96	70.46	71.44
7725	NASDAQ	BPOP	Tue, Feb 14, 2023	70.19	71.17	69.89	71.02
7724	NASDAQ	BPOP	Mon, Feb 13, 2023	70.00	70.84	69.61	70.52
7723	NASDAQ	BPOP	Fri, Feb 10, 2023	69.70	70.38	69.48	70.22
7722	NASDAQ	BPOP	Thu, Feb 9, 2023	71.02	71.17	69.58	69.80
7721	NASDAQ	BPOP	Wed, Feb 8, 2023	70.28	70.96	70.22	70.42
7720	NASDAQ	BPOP	Tue, Feb 7, 2023	69.83	71.21	69.41	70.95
7719	NASDAQ	BPOP	Mon, Feb 6, 2023	70.43	70.62	69.23	70.02
7718	NASDAQ	BPOP	Fri, Feb 3, 2023	70.13	71.43	70.13	70.80
7717	NASDAQ	BPOP	Thu, Feb 2, 2023	69.54	70.73	69.00	70.69
7716	NASDAQ	BPOP	Wed, Feb 1, 2023	67.89	69.56	67.75	68.92
7715	NASDAQ	BPOP	Tue, Jan 31, 2023	66.57	68.67	65.67	68.64
7714	NASDAQ	BPOP	Mon, Jan 30, 2023	66.61	67.02	66.14	66.24
7713	NASDAQ	BPOP	Fri, Jan 27, 2023	65.61	67.84	65.31	67.04
7712	NASDAQ	BPOP	Thu, Jan 26, 2023	65.05	66.79	64.05	65.69
7711	NASDAQ	BPOP	Wed, Jan 25, 2023	65.50	66.45	62.63	66.16
7710	NASDAQ	BPOP	Tue, Jan 24, 2023	69.04	69.04	67.70	68.34
7709	NASDAQ	BPOP	Mon, Jan 23, 2023	69.26	70.02	68.75	69.04
7708	NASDAQ	BPOP	Fri, Jan 20, 2023	67.90	68.87	67.68	68.83
7707	NASDAQ	BPOP	Thu, Jan 19, 2023	65.70	67.27	65.01	67.25
7706	NASDAQ	BPOP	Wed, Jan 18, 2023	67.60	68.03	65.94	65.98
7705	NASDAQ	BPOP	Tue, Jan 17, 2023	68.58	68.88	67.11	68.07
7704	NASDAQ	BPOP	Fri, Jan 13, 2023	67.32	68.73	66.37	68.52
7703	NASDAQ	BPOP	Thu, Jan 12, 2023	69.28	69.76	68.18	68.45
7702	NASDAQ	BPOP	Wed, Jan 11, 2023	68.20	69.17	68.18	68.52
7701	NASDAQ	BPOP	Tue, Jan 10, 2023	67.82	68.79	67.41	67.70
7700	NASDAQ	BPOP	Mon, Jan 9, 2023	68.73	68.98	67.69	67.77
7699	NASDAQ	BPOP	Fri, Jan 6, 2023	66.97	68.49	66.60	68.48
7698	NASDAQ	BPOP	Thu, Jan 5, 2023	66.50	66.96	65.93	66.38
7697	NASDAQ	BPOP	Wed, Jan 4, 2023	66.14	67.38	66.11	67.13
7696	NASDAQ	BPOP	Tue, Jan 3, 2023	66.35	66.60	65.15	65.57
7695	NASDAQ	BPOP	Fri, Dec 30, 2022	65.00	66.35	64.68	66.32
7694	NASDAQ	BPOP	Thu, Dec 29, 2022	64.33	65.32	63.99	65.27
7693	NASDAQ	BPOP	Wed, Dec 28, 2022	64.47	64.76	64.06	64.26
7692	NASDAQ	BPOP	Tue, Dec 27, 2022	65.12	65.12	63.90	64.48
7691	NASDAQ	BPOP	Fri, Dec 23, 2022	64.14	65.07	64.02	64.99
7690	NASDAQ	BPOP	Thu, Dec 22, 2022	63.39	64.19	62.64	64.07
7689	NASDAQ	BPOP	Wed, Dec 21, 2022	64.36	64.99	63.93	64.09
7688	NASDAQ	BPOP	Tue, Dec 20, 2022	63.85	64.70	63.48	63.60
7687	NASDAQ	BPOP	Mon, Dec 19, 2022	63.24	65.21	62.55	63.74
7686	NASDAQ	BPOP	Fri, Dec 16, 2022	63.04	64.09	62.59	63.34
7685	NASDAQ	BPOP	Thu, Dec 15, 2022	64.31	64.47	63.00	63.33
7684	NASDAQ	BPOP	Wed, Dec 14, 2022	65.45	66.00	64.39	65.00
7683	NASDAQ	BPOP	Tue, Dec 13, 2022	68.90	69.14	65.64	65.70
7682	NASDAQ	BPOP	Mon, Dec 12, 2022	66.04	68.00	64.94	67.86
7681	NASDAQ	BPOP	Fri, Dec 9, 2022	65.09	65.95	64.59	65.66
7680	NASDAQ	BPOP	Thu, Dec 8, 2022	66.02	66.67	64.90	65.22
7679	NASDAQ	BPOP	Wed, Dec 7, 2022	65.96	66.31	65.01	65.50
7678	NASDAQ	BPOP	Tue, Dec 6, 2022	66.97	67.42	65.64	66.51
7677	NASDAQ	BPOP	Mon, Dec 5, 2022	70.19	70.54	66.77	67.28
7676	NASDAQ	BPOP	Fri, Dec 2, 2022	70.76	71.36	70.34	70.80
7675	NASDAQ	BPOP	Thu, Dec 1, 2022	72.94	73.59	70.87	71.28
7674	NASDAQ	BPOP	Wed, Nov 30, 2022	71.04	73.15	69.75	73.02
7673	NASDAQ	BPOP	Tue, Nov 29, 2022	71.80	72.61	71.33	71.54
7672	NASDAQ	BPOP	Mon, Nov 28, 2022	71.41	72.08	70.84	71.49
7671	NASDAQ	BPOP	Fri, Nov 25, 2022	71.75	72.19	71.32	72.00
7670	NASDAQ	BPOP	Wed, Nov 23, 2022	71.65	72.07	71.11	71.33
7669	NASDAQ	BPOP	Tue, Nov 22, 2022	70.48	71.72	70.47	71.63
7668	NASDAQ	BPOP	Mon, Nov 21, 2022	69.60	70.42	69.42	70.02
7667	NASDAQ	BPOP	Fri, Nov 18, 2022	70.54	71.35	68.94	69.40
7666	NASDAQ	BPOP	Thu, Nov 17, 2022	70.69	70.91	69.16	69.38
7665	NASDAQ	BPOP	Wed, Nov 16, 2022	72.28	73.25	70.86	71.55
7664	NASDAQ	BPOP	Tue, Nov 15, 2022	72.90	74.00	72.15	72.67
7663	NASDAQ	BPOP	Mon, Nov 14, 2022	72.76	73.41	71.94	71.97
7662	NASDAQ	BPOP	Fri, Nov 11, 2022	72.72	73.64	72.33	73.17
7661	NASDAQ	BPOP	Thu, Nov 10, 2022	69.97	72.93	69.97	72.56
7660	NASDAQ	BPOP	Wed, Nov 9, 2022	69.03	69.39	68.01	68.08
7659	NASDAQ	BPOP	Tue, Nov 8, 2022	69.69	70.11	68.79	69.50
7658	NASDAQ	BPOP	Mon, Nov 7, 2022	67.65	69.60	67.65	69.50
7657	NASDAQ	BPOP	Fri, Nov 4, 2022	67.43	68.20	66.62	66.97
7656	NASDAQ	BPOP	Thu, Nov 3, 2022	67.18	67.28	65.47	66.32
7655	NASDAQ	BPOP	Wed, Nov 2, 2022	71.03	71.46	67.86	67.88
7654	NASDAQ	BPOP	Tue, Nov 1, 2022	71.39	71.63	70.52	71.37
7653	NASDAQ	BPOP	Mon, Oct 31, 2022	70.27	71.09	70.15	70.72
7652	NASDAQ	BPOP	Fri, Oct 28, 2022	70.06	70.93	69.67	70.65
7651	NASDAQ	BPOP	Thu, Oct 27, 2022	70.14	71.17	69.41	70.06
7650	NASDAQ	BPOP	Wed, Oct 26, 2022	75.40	77.45	67.40	70.14
7649	NASDAQ	BPOP	Tue, Oct 25, 2022	73.17	75.37	72.92	75.24
7648	NASDAQ	BPOP	Mon, Oct 24, 2022	72.81	74.02	72.26	73.77
7647	NASDAQ	BPOP	Fri, Oct 21, 2022	71.68	72.57	70.97	72.38
7646	NASDAQ	BPOP	Thu, Oct 20, 2022	73.26	73.86	70.62	71.30
7645	NASDAQ	BPOP	Wed, Oct 19, 2022	74.56	75.47	72.84	73.44
7644	NASDAQ	BPOP	Tue, Oct 18, 2022	76.00	76.74	74.55	75.49
7643	NASDAQ	BPOP	Mon, Oct 17, 2022	74.29	75.38	73.44	74.56
7642	NASDAQ	BPOP	Fri, Oct 14, 2022	73.43	74.65	72.68	73.14
7641	NASDAQ	BPOP	Thu, Oct 13, 2022	68.32	73.49	67.77	72.91
7640	NASDAQ	BPOP	Wed, Oct 12, 2022	70.05	70.05	68.88	68.95
7639	NASDAQ	BPOP	Tue, Oct 11, 2022	70.43	71.58	69.62	70.02
7638	NASDAQ	BPOP	Mon, Oct 10, 2022	71.95	72.62	70.68	70.71
7637	NASDAQ	BPOP	Fri, Oct 7, 2022	73.04	73.04	70.93	71.23
7636	NASDAQ	BPOP	Thu, Oct 6, 2022	74.26	74.50	73.15	73.33
7635	NASDAQ	BPOP	Wed, Oct 5, 2022	74.06	75.14	73.76	74.78
7634	NASDAQ	BPOP	Tue, Oct 4, 2022	74.44	75.73	74.42	75.58
7633	NASDAQ	BPOP	Mon, Oct 3, 2022	73.14	73.96	71.70	73.66
7632	NASDAQ	BPOP	Fri, Sep 30, 2022	72.16	73.56	71.64	72.06
7631	NASDAQ	BPOP	Thu, Sep 29, 2022	72.11	72.47	71.11	72.18
7630	NASDAQ	BPOP	Wed, Sep 28, 2022	72.15	73.30	71.83	73.02
7629	NASDAQ	BPOP	Tue, Sep 27, 2022	72.25	72.79	70.69	71.92
7628	NASDAQ	BPOP	Mon, Sep 26, 2022	72.56	73.57	70.91	72.08
7627	NASDAQ	BPOP	Fri, Sep 23, 2022	74.45	74.62	72.30	73.31
7626	NASDAQ	BPOP	Thu, Sep 22, 2022	77.37	77.37	74.98	75.35
7625	NASDAQ	BPOP	Wed, Sep 21, 2022	78.68	79.26	76.96	77.01
7624	NASDAQ	BPOP	Tue, Sep 20, 2022	78.94	79.74	78.16	78.68
7623	NASDAQ	BPOP	Mon, Sep 19, 2022	77.15	79.77	77.15	79.55
7622	NASDAQ	BPOP	Fri, Sep 16, 2022	79.20	79.20	77.69	78.18
7621	NASDAQ	BPOP	Thu, Sep 15, 2022	79.66	81.30	79.37	79.70
7620	NASDAQ	BPOP	Wed, Sep 14, 2022	79.46	79.69	77.64	79.47
7619	NASDAQ	BPOP	Tue, Sep 13, 2022	79.28	80.41	78.04	79.36
7618	NASDAQ	BPOP	Mon, Sep 12, 2022	80.25	82.05	80.09	80.83
7617	NASDAQ	BPOP	Fri, Sep 9, 2022	78.73	80.19	78.73	80.08
7616	NASDAQ	BPOP	Thu, Sep 8, 2022	76.27	78.52	75.96	78.43
7615	NASDAQ	BPOP	Wed, Sep 7, 2022	74.31	76.80	74.00	76.46
7614	NASDAQ	BPOP	Tue, Sep 6, 2022	75.87	76.38	74.07	74.49
7613	NASDAQ	BPOP	Fri, Sep 2, 2022	77.07	78.42	75.99	76.30
7612	NASDAQ	BPOP	Thu, Sep 1, 2022	76.84	77.02	75.78	76.56
7611	NASDAQ	BPOP	Wed, Aug 31, 2022	77.59	78.31	77.02	77.22
7610	NASDAQ	BPOP	Tue, Aug 30, 2022	78.42	78.54	77.16	77.57
7609	NASDAQ	BPOP	Mon, Aug 29, 2022	79.43	79.76	77.98	78.40
7608	NASDAQ	BPOP	Fri, Aug 26, 2022	81.00	81.97	79.93	79.95
7607	NASDAQ	BPOP	Thu, Aug 25, 2022	80.42	81.32	79.79	81.00
7606	NASDAQ	BPOP	Wed, Aug 24, 2022	79.11	79.54	78.48	79.00
7605	NASDAQ	BPOP	Tue, Aug 23, 2022	79.79	80.55	79.07	79.43
7604	NASDAQ	BPOP	Mon, Aug 22, 2022	81.43	81.55	79.66	79.70
7603	NASDAQ	BPOP	Fri, Aug 19, 2022	82.26	82.71	81.70	82.62
7602	NASDAQ	BPOP	Thu, Aug 18, 2022	81.35	82.56	80.61	82.53
7601	NASDAQ	BPOP	Wed, Aug 17, 2022	81.15	81.45	80.65	81.16
7600	NASDAQ	BPOP	Tue, Aug 16, 2022	81.20	82.23	81.03	81.97
7599	NASDAQ	BPOP	Mon, Aug 15, 2022	80.46	81.48	80.42	81.23
7598	NASDAQ	BPOP	Fri, Aug 12, 2022	81.02	81.66	80.32	81.41
7597	NASDAQ	BPOP	Thu, Aug 11, 2022	79.04	80.78	79.04	80.64
7596	NASDAQ	BPOP	Wed, Aug 10, 2022	77.47	79.15	77.47	78.65
7595	NASDAQ	BPOP	Tue, Aug 9, 2022	76.47	76.69	75.78	76.45
7594	NASDAQ	BPOP	Mon, Aug 8, 2022	76.64	77.05	75.90	76.31
7593	NASDAQ	BPOP	Fri, Aug 5, 2022	76.19	76.88	75.79	76.13
7592	NASDAQ	BPOP	Thu, Aug 4, 2022	76.75	77.09	75.93	76.01
7591	NASDAQ	BPOP	Wed, Aug 3, 2022	76.97	77.72	76.37	77.01
7590	NASDAQ	BPOP	Tue, Aug 2, 2022	77.77	77.83	76.74	76.79
7589	NASDAQ	BPOP	Mon, Aug 1, 2022	77.67	78.13	76.23	77.81
7588	NASDAQ	BPOP	Fri, Jul 29, 2022	76.27	78.37	76.00	77.67
7587	NASDAQ	BPOP	Thu, Jul 28, 2022	82.00	83.22	76.42	76.71
7586	NASDAQ	BPOP	Wed, Jul 27, 2022	78.63	80.20	78.63	80.05
7585	NASDAQ	BPOP	Tue, Jul 26, 2022	79.28	79.85	78.26	78.73
7584	NASDAQ	BPOP	Mon, Jul 25, 2022	79.55	80.14	78.79	79.79
7583	NASDAQ	BPOP	Fri, Jul 22, 2022	79.01	79.67	78.26	78.82
7582	NASDAQ	BPOP	Thu, Jul 21, 2022	78.70	79.46	78.65	79.26
7581	NASDAQ	BPOP	Wed, Jul 20, 2022	79.07	79.91	78.71	79.00
7580	NASDAQ	BPOP	Tue, Jul 19, 2022	78.22	79.87	78.22	79.70
7579	NASDAQ	BPOP	Mon, Jul 18, 2022	77.06	78.58	77.04	77.59
7578	NASDAQ	BPOP	Fri, Jul 15, 2022	75.28	77.00	74.37	76.45
7577	NASDAQ	BPOP	Thu, Jul 14, 2022	73.08	74.22	73.08	74.10
7576	NASDAQ	BPOP	Wed, Jul 13, 2022	75.33	75.92	74.08	74.75
7575	NASDAQ	BPOP	Tue, Jul 12, 2022	75.78	77.26	75.78	76.01
7574	NASDAQ	BPOP	Mon, Jul 11, 2022	75.43	77.06	75.43	76.69
7573	NASDAQ	BPOP	Fri, Jul 8, 2022	77.16	77.16	75.63	76.33
7572	NASDAQ	BPOP	Thu, Jul 7, 2022	77.69	78.94	76.86	77.00
7571	NASDAQ	BPOP	Wed, Jul 6, 2022	77.08	77.76	75.83	76.89
7570	NASDAQ	BPOP	Tue, Jul 5, 2022	76.76	78.07	75.70	77.88
7569	NASDAQ	BPOP	Fri, Jul 1, 2022	76.74	78.69	76.28	78.45
7568	NASDAQ	BPOP	Thu, Jun 30, 2022	76.35	78.19	75.02	76.93
7567	NASDAQ	BPOP	Wed, Jun 29, 2022	78.95	79.42	77.80	77.91
7566	NASDAQ	BPOP	Tue, Jun 28, 2022	79.91	80.83	78.83	79.08
7565	NASDAQ	BPOP	Mon, Jun 27, 2022	78.60	79.78	78.22	78.99
7564	NASDAQ	BPOP	Fri, Jun 24, 2022	77.06	79.61	77.06	78.88
7563	NASDAQ	BPOP	Thu, Jun 23, 2022	78.48	78.48	75.70	76.37
7562	NASDAQ	BPOP	Wed, Jun 22, 2022	77.18	78.86	76.98	78.59
7561	NASDAQ	BPOP	Tue, Jun 21, 2022	78.92	79.59	77.60	78.37
7560	NASDAQ	BPOP	Fri, Jun 17, 2022	75.76	77.83	75.31	77.23
7559	NASDAQ	BPOP	Thu, Jun 16, 2022	77.03	77.09	74.42	74.83
7558	NASDAQ	BPOP	Wed, Jun 15, 2022	79.41	79.86	77.51	78.43
7557	NASDAQ	BPOP	Tue, Jun 14, 2022	77.03	79.80	77.03	78.79
7556	NASDAQ	BPOP	Mon, Jun 13, 2022	76.26	77.52	75.35	76.81
7555	NASDAQ	BPOP	Fri, Jun 10, 2022	78.98	79.74	77.51	77.95
7554	NASDAQ	BPOP	Thu, Jun 9, 2022	82.53	82.79	80.53	80.53
7553	NASDAQ	BPOP	Wed, Jun 8, 2022	82.85	82.90	81.68	82.53
7552	NASDAQ	BPOP	Tue, Jun 7, 2022	81.78	83.64	80.89	83.56
7551	NASDAQ	BPOP	Mon, Jun 6, 2022	81.01	82.99	80.18	82.56
7550	NASDAQ	BPOP	Fri, Jun 3, 2022	80.99	81.07	79.78	80.36
7549	NASDAQ	BPOP	Thu, Jun 2, 2022	80.99	81.23	80.24	81.23
7548	NASDAQ	BPOP	Wed, Jun 1, 2022	81.26	81.88	79.29	80.87
7547	NASDAQ	BPOP	Tue, May 31, 2022	81.36	82.69	79.72	81.71
7546	NASDAQ	BPOP	Fri, May 27, 2022	80.88	81.91	80.58	81.59
7545	NASDAQ	BPOP	Thu, May 26, 2022	80.00	81.42	80.00	80.68
7544	NASDAQ	BPOP	Wed, May 25, 2022	78.29	80.27	76.80	79.50
7543	NASDAQ	BPOP	Tue, May 24, 2022	78.76	78.93	76.64	78.29
7542	NASDAQ	BPOP	Mon, May 23, 2022	78.25	79.70	77.92	78.91
7541	NASDAQ	BPOP	Fri, May 20, 2022	77.10	77.77	75.20	76.96
7540	NASDAQ	BPOP	Thu, May 19, 2022	76.59	77.99	75.83	76.48
7539	NASDAQ	BPOP	Wed, May 18, 2022	79.80	80.43	77.49	77.81
7538	NASDAQ	BPOP	Tue, May 17, 2022	79.06	80.90	78.34	80.60
7537	NASDAQ	BPOP	Mon, May 16, 2022	77.39	78.80	76.46	77.68
7536	NASDAQ	BPOP	Fri, May 13, 2022	77.82	79.08	77.61	77.92
7535	NASDAQ	BPOP	Thu, May 12, 2022	77.67	77.69	75.97	77.37
7534	NASDAQ	BPOP	Wed, May 11, 2022	77.71	80.19	76.02	77.71
7533	NASDAQ	BPOP	Tue, May 10, 2022	79.39	80.20	75.64	77.75
7532	NASDAQ	BPOP	Mon, May 9, 2022	78.47	80.25	78.45	78.98
7531	NASDAQ	BPOP	Fri, May 6, 2022	81.20	81.48	79.09	79.83
7530	NASDAQ	BPOP	Thu, May 5, 2022	81.40	82.03	79.81	81.39
7529	NASDAQ	BPOP	Wed, May 4, 2022	81.38	82.43	79.96	82.25
7528	NASDAQ	BPOP	Tue, May 3, 2022	79.78	81.52	79.16	80.95
7527	NASDAQ	BPOP	Mon, May 2, 2022	78.70	79.75	77.80	79.71
7526	NASDAQ	BPOP	Fri, Apr 29, 2022	80.10	80.80	77.92	77.99
7525	NASDAQ	BPOP	Thu, Apr 28, 2022	80.36	81.36	79.20	80.76
7524	NASDAQ	BPOP	Wed, Apr 27, 2022	79.97	80.42	78.60	79.62
7523	NASDAQ	BPOP	Tue, Apr 26, 2022	77.27	80.14	77.00	78.57
7522	NASDAQ	BPOP	Mon, Apr 25, 2022	79.04	80.11	76.91	79.95
7521	NASDAQ	BPOP	Fri, Apr 22, 2022	81.22	81.27	79.44	79.55
7520	NASDAQ	BPOP	Thu, Apr 21, 2022	83.95	84.38	81.26	81.37
7519	NASDAQ	BPOP	Wed, Apr 20, 2022	82.99	83.60	82.73	83.00
7518	NASDAQ	BPOP	Tue, Apr 19, 2022	81.04	82.57	81.04	82.31
7517	NASDAQ	BPOP	Mon, Apr 18, 2022	80.25	81.47	79.86	80.61
7516	NASDAQ	BPOP	Thu, Apr 14, 2022	80.71	81.56	79.90	80.81
7515	NASDAQ	BPOP	Wed, Apr 13, 2022	79.07	81.05	79.03	80.81
7514	NASDAQ	BPOP	Tue, Apr 12, 2022	81.28	82.24	79.73	80.04
7513	NASDAQ	BPOP	Mon, Apr 11, 2022	80.19	81.57	79.99	80.80
7512	NASDAQ	BPOP	Fri, Apr 8, 2022	80.05	81.18	79.54	80.15
7511	NASDAQ	BPOP	Thu, Apr 7, 2022	79.91	80.06	78.17	79.67
7510	NASDAQ	BPOP	Wed, Apr 6, 2022	79.83	80.83	79.54	80.01
7509	NASDAQ	BPOP	Tue, Apr 5, 2022	80.47	81.90	80.27	80.38
7508	NASDAQ	BPOP	Mon, Apr 4, 2022	80.73	81.39	79.27	80.74
7507	NASDAQ	BPOP	Fri, Apr 1, 2022	82.67	83.24	80.59	80.95
7506	NASDAQ	BPOP	Thu, Mar 31, 2022	83.13	84.50	81.74	81.74
7505	NASDAQ	BPOP	Wed, Mar 30, 2022	84.45	85.19	81.72	83.16
7504	NASDAQ	BPOP	Tue, Mar 29, 2022	85.13	86.33	84.53	85.00
7503	NASDAQ	BPOP	Mon, Mar 28, 2022	83.94	83.94	82.36	83.51
7502	NASDAQ	BPOP	Fri, Mar 25, 2022	82.67	84.60	82.41	84.47
7501	NASDAQ	BPOP	Thu, Mar 24, 2022	84.01	84.01	82.15	82.67
7500	NASDAQ	BPOP	Wed, Mar 23, 2022	84.57	84.94	82.07	82.79
7499	NASDAQ	BPOP	Tue, Mar 22, 2022	85.47	86.21	84.34	85.25
7498	NASDAQ	BPOP	Mon, Mar 21, 2022	86.84	86.84	83.38	84.17
7497	NASDAQ	BPOP	Fri, Mar 18, 2022	82.63	84.51	80.86	84.51
7496	NASDAQ	BPOP	Thu, Mar 17, 2022	82.86	84.20	81.36	83.72
7495	NASDAQ	BPOP	Wed, Mar 16, 2022	82.54	84.38	81.66	83.96
7494	NASDAQ	BPOP	Tue, Mar 15, 2022	80.65	81.46	79.46	80.94
7493	NASDAQ	BPOP	Mon, Mar 14, 2022	81.28	82.47	77.11	79.93
7492	NASDAQ	BPOP	Fri, Mar 11, 2022	83.13	83.25	81.08	81.18
7491	NASDAQ	BPOP	Thu, Mar 10, 2022	82.47	83.48	80.94	81.95
7490	NASDAQ	BPOP	Wed, Mar 9, 2022	83.03	84.99	82.18	83.96
7489	NASDAQ	BPOP	Tue, Mar 8, 2022	81.44	82.32	78.98	79.77
7488	NASDAQ	BPOP	Mon, Mar 7, 2022	83.90	84.67	80.01	80.12
7487	NASDAQ	BPOP	Fri, Mar 4, 2022	89.48	89.48	83.50	84.68
7486	NASDAQ	BPOP	Thu, Mar 3, 2022	92.14	92.51	89.45	91.41
7485	NASDAQ	BPOP	Wed, Mar 2, 2022	87.86	92.12	87.86	91.63
7484	NASDAQ	BPOP	Tue, Mar 1, 2022	92.05	92.15	86.28	87.04
7483	NASDAQ	BPOP	Mon, Feb 28, 2022	89.46	92.04	89.20	91.85
7482	NASDAQ	BPOP	Fri, Feb 25, 2022	88.30	92.21	88.30	91.84
7481	NASDAQ	BPOP	Thu, Feb 24, 2022	85.14	87.48	84.10	87.13
7480	NASDAQ	BPOP	Wed, Feb 23, 2022	89.99	90.88	88.45	88.89
7479	NASDAQ	BPOP	Tue, Feb 22, 2022	89.78	90.52	88.61	89.43
7478	NASDAQ	BPOP	Fri, Feb 18, 2022	90.50	91.30	89.79	89.93
7477	NASDAQ	BPOP	Thu, Feb 17, 2022	93.05	93.05	90.00	90.19
7476	NASDAQ	BPOP	Wed, Feb 16, 2022	93.33	95.18	92.84	93.59
7475	NASDAQ	BPOP	Tue, Feb 15, 2022	92.61	94.20	92.31	94.14
7474	NASDAQ	BPOP	Mon, Feb 14, 2022	92.65	93.85	90.97	91.68
7473	NASDAQ	BPOP	Fri, Feb 11, 2022	92.92	94.52	91.64	92.40
7472	NASDAQ	BPOP	Thu, Feb 10, 2022	93.25	95.28	92.65	93.13
7471	NASDAQ	BPOP	Wed, Feb 9, 2022	94.56	94.86	93.04	93.33
7470	NASDAQ	BPOP	Tue, Feb 8, 2022	94.01	94.75	93.35	94.41
7469	NASDAQ	BPOP	Mon, Feb 7, 2022	92.99	93.77	92.33	92.94
7468	NASDAQ	BPOP	Fri, Feb 4, 2022	90.45	92.74	87.85	92.57
7467	NASDAQ	BPOP	Thu, Feb 3, 2022	91.25	92.09	89.88	90.33
7466	NASDAQ	BPOP	Wed, Feb 2, 2022	92.25	92.82	90.64	91.38
7465	NASDAQ	BPOP	Tue, Feb 1, 2022	89.69	92.29	88.96	92.22
7464	NASDAQ	BPOP	Mon, Jan 31, 2022	87.88	89.29	86.60	89.17
7463	NASDAQ	BPOP	Fri, Jan 28, 2022	85.72	88.30	85.02	88.15
7462	NASDAQ	BPOP	Thu, Jan 27, 2022	86.47	91.56	85.49	86.32
7461	NASDAQ	BPOP	Wed, Jan 26, 2022	90.01	90.99	87.41	88.86
7460	NASDAQ	BPOP	Tue, Jan 25, 2022	88.90	90.33	87.61	89.76
7459	NASDAQ	BPOP	Mon, Jan 24, 2022	86.90	90.42	86.16	89.87
7458	NASDAQ	BPOP	Fri, Jan 21, 2022	90.25	90.86	88.04	88.37
7457	NASDAQ	BPOP	Thu, Jan 20, 2022	93.26	94.35	90.19	90.62
7456	NASDAQ	BPOP	Wed, Jan 19, 2022	96.63	96.63	93.29	93.87
7455	NASDAQ	BPOP	Tue, Jan 18, 2022	98.23	99.49	96.28	96.63
7454	NASDAQ	BPOP	Fri, Jan 14, 2022	94.52	98.57	94.00	98.46
7453	NASDAQ	BPOP	Thu, Jan 13, 2022	93.44	95.65	93.04	95.32
7452	NASDAQ	BPOP	Wed, Jan 12, 2022	92.90	93.86	92.27	92.92
7451	NASDAQ	BPOP	Tue, Jan 11, 2022	91.73	92.95	91.01	92.57
7450	NASDAQ	BPOP	Mon, Jan 10, 2022	92.60	93.07	90.78	91.77
7449	NASDAQ	BPOP	Fri, Jan 7, 2022	89.92	91.96	88.48	91.64
7448	NASDAQ	BPOP	Thu, Jan 6, 2022	86.61	89.71	86.61	89.23
7447	NASDAQ	BPOP	Wed, Jan 5, 2022	86.23	88.58	86.01	86.38
7446	NASDAQ	BPOP	Tue, Jan 4, 2022	83.59	86.63	83.54	86.32
7445	NASDAQ	BPOP	Mon, Jan 3, 2022	82.98	84.05	82.37	82.73
7444	NASDAQ	BPOP	Fri, Dec 31, 2021	81.30	82.35	81.21	82.04
7443	NASDAQ	BPOP	Thu, Dec 30, 2021	82.03	82.97	81.74	81.82
7442	NASDAQ	BPOP	Wed, Dec 29, 2021	81.45	82.30	81.07	81.93
7441	NASDAQ	BPOP	Tue, Dec 28, 2021	81.29	82.19	81.00	81.18
7440	NASDAQ	BPOP	Mon, Dec 27, 2021	80.70	81.57	80.04	81.44
7439	NASDAQ	BPOP	Thu, Dec 23, 2021	80.73	81.40	80.42	80.66
7438	NASDAQ	BPOP	Wed, Dec 22, 2021	79.06	80.82	77.03	80.02
7437	NASDAQ	BPOP	Tue, Dec 21, 2021	76.98	79.82	76.95	79.42
7436	NASDAQ	BPOP	Mon, Dec 20, 2021	76.47	76.92	74.52	76.00
7435	NASDAQ	BPOP	Fri, Dec 17, 2021	78.32	78.64	76.38	77.30
7434	NASDAQ	BPOP	Thu, Dec 16, 2021	79.54	80.67	78.71	79.38
7433	NASDAQ	BPOP	Wed, Dec 15, 2021	78.59	78.89	76.83	78.47
7432	NASDAQ	BPOP	Tue, Dec 14, 2021	77.75	79.18	77.44	78.04
7431	NASDAQ	BPOP	Mon, Dec 13, 2021	79.61	79.63	77.09	77.21
7430	NASDAQ	BPOP	Fri, Dec 10, 2021	79.65	80.19	78.30	80.13
7429	NASDAQ	BPOP	Thu, Dec 9, 2021	79.04	79.89	78.39	78.86
7428	NASDAQ	BPOP	Wed, Dec 8, 2021	79.85	80.31	79.29	79.56
7427	NASDAQ	BPOP	Tue, Dec 7, 2021	79.33	80.38	78.86	79.76
7426	NASDAQ	BPOP	Mon, Dec 6, 2021	78.88	79.79	78.01	78.54
7425	NASDAQ	BPOP	Fri, Dec 3, 2021	79.86	80.09	77.25	77.79
7424	NASDAQ	BPOP	Thu, Dec 2, 2021	77.63	81.51	76.61	79.89
7423	NASDAQ	BPOP	Wed, Dec 1, 2021	79.49	81.77	77.20	77.20
7422	NASDAQ	BPOP	Tue, Nov 30, 2021	80.05	80.25	77.18	77.82
7421	NASDAQ	BPOP	Mon, Nov 29, 2021	81.97	81.98	80.04	80.45
7420	NASDAQ	BPOP	Fri, Nov 26, 2021	83.15	83.17	80.21	80.86
7419	NASDAQ	BPOP	Wed, Nov 24, 2021	86.09	87.15	85.37	86.22
7418	NASDAQ	BPOP	Tue, Nov 23, 2021	84.69	86.15	84.68	86.09
7417	NASDAQ	BPOP	Mon, Nov 22, 2021	84.20	85.07	83.83	84.21
7416	NASDAQ	BPOP	Fri, Nov 19, 2021	82.34	83.16	81.30	83.01
7415	NASDAQ	BPOP	Thu, Nov 18, 2021	83.94	84.40	83.24	83.45
7414	NASDAQ	BPOP	Wed, Nov 17, 2021	84.56	84.56	83.09	84.19
7413	NASDAQ	BPOP	Tue, Nov 16, 2021	84.09	85.15	83.84	84.70
7412	NASDAQ	BPOP	Mon, Nov 15, 2021	85.26	85.26	84.18	84.41
7411	NASDAQ	BPOP	Fri, Nov 12, 2021	84.19	84.81	83.38	84.51
7410	NASDAQ	BPOP	Thu, Nov 11, 2021	83.77	84.79	83.67	84.21
7409	NASDAQ	BPOP	Wed, Nov 10, 2021	83.34	84.50	83.34	83.68
7408	NASDAQ	BPOP	Tue, Nov 9, 2021	83.02	83.23	82.00	82.93
7407	NASDAQ	BPOP	Mon, Nov 8, 2021	83.12	83.95	81.97	82.62
7406	NASDAQ	BPOP	Fri, Nov 5, 2021	82.96	83.98	82.32	82.89
7405	NASDAQ	BPOP	Thu, Nov 4, 2021	82.80	83.21	81.36	82.54
7404	NASDAQ	BPOP	Wed, Nov 3, 2021	80.40	83.63	80.40	83.16
7403	NASDAQ	BPOP	Tue, Nov 2, 2021	82.69	82.88	80.53	80.69
7402	NASDAQ	BPOP	Mon, Nov 1, 2021	81.83	83.32	81.83	82.75
7401	NASDAQ	BPOP	Fri, Oct 29, 2021	81.59	82.33	81.24	81.44
7400	NASDAQ	BPOP	Thu, Oct 28, 2021	80.65	81.78	80.52	81.45
7399	NASDAQ	BPOP	Wed, Oct 27, 2021	83.80	83.87	80.34	80.63
7398	NASDAQ	BPOP	Tue, Oct 26, 2021	85.42	85.59	84.46	85.03
7397	NASDAQ	BPOP	Mon, Oct 25, 2021	83.97	85.44	83.50	85.03
7396	NASDAQ	BPOP	Fri, Oct 22, 2021	81.40	83.81	81.13	83.50
7395	NASDAQ	BPOP	Thu, Oct 21, 2021	82.94	83.42	81.10	81.42
7394	NASDAQ	BPOP	Wed, Oct 20, 2021	79.85	83.33	79.45	82.00
7393	NASDAQ	BPOP	Tue, Oct 19, 2021	80.07	80.53	79.28	80.20
7392	NASDAQ	BPOP	Mon, Oct 18, 2021	78.91	80.43	78.91	79.71
7391	NASDAQ	BPOP	Fri, Oct 15, 2021	80.12	80.36	79.08	79.19
7390	NASDAQ	BPOP	Thu, Oct 14, 2021	79.76	80.36	78.77	78.98
7389	NASDAQ	BPOP	Wed, Oct 13, 2021	80.19	80.19	78.66	79.00
7388	NASDAQ	BPOP	Tue, Oct 12, 2021	80.65	80.97	80.11	80.37
7387	NASDAQ	BPOP	Mon, Oct 11, 2021	82.68	83.00	80.99	81.02
7386	NASDAQ	BPOP	Fri, Oct 8, 2021	80.30	81.89	80.30	81.41
7385	NASDAQ	BPOP	Thu, Oct 7, 2021	81.18	81.56	80.71	81.05
7384	NASDAQ	BPOP	Wed, Oct 6, 2021	80.17	80.78	78.87	80.68
7383	NASDAQ	BPOP	Tue, Oct 5, 2021	80.38	81.05	79.60	80.56
7382	NASDAQ	BPOP	Mon, Oct 4, 2021	78.70	80.33	78.66	80.01
7381	NASDAQ	BPOP	Fri, Oct 1, 2021	78.06	79.31	77.57	78.59
7380	NASDAQ	BPOP	Thu, Sep 30, 2021	78.63	79.22	77.05	77.67
7379	NASDAQ	BPOP	Wed, Sep 29, 2021	78.78	79.21	78.19	78.60
7378	NASDAQ	BPOP	Tue, Sep 28, 2021	79.12	80.00	78.53	78.94
7377	NASDAQ	BPOP	Mon, Sep 27, 2021	76.77	79.47	75.06	79.03
7376	NASDAQ	BPOP	Fri, Sep 24, 2021	75.02	76.81	74.89	76.17
7375	NASDAQ	BPOP	Thu, Sep 23, 2021	73.47	75.93	72.43	75.01
7374	NASDAQ	BPOP	Wed, Sep 22, 2021	75.07	75.07	71.91	72.79
7373	NASDAQ	BPOP	Tue, Sep 21, 2021	72.17	72.58	70.75	71.70
7372	NASDAQ	BPOP	Mon, Sep 20, 2021	71.17	72.03	70.00	71.91
7371	NASDAQ	BPOP	Fri, Sep 17, 2021	73.75	74.50	72.76	73.23
7370	NASDAQ	BPOP	Thu, Sep 16, 2021	74.50	77.33	73.15	73.70
7369	NASDAQ	BPOP	Wed, Sep 15, 2021	72.86	74.33	72.73	73.90
7368	NASDAQ	BPOP	Tue, Sep 14, 2021	74.44	74.44	71.96	72.19
7367	NASDAQ	BPOP	Mon, Sep 13, 2021	75.09	75.35	73.78	74.53
7366	NASDAQ	BPOP	Fri, Sep 10, 2021	74.39	74.85	73.34	73.60
7365	NASDAQ	BPOP	Thu, Sep 9, 2021	72.91	74.77	72.91	74.12
7364	NASDAQ	BPOP	Wed, Sep 8, 2021	73.44	74.02	73.05	73.75
7363	NASDAQ	BPOP	Tue, Sep 7, 2021	74.78	75.80	73.74	73.96
7362	NASDAQ	BPOP	Fri, Sep 3, 2021	76.45	76.45	74.26	74.75
7361	NASDAQ	BPOP	Thu, Sep 2, 2021	75.15	75.54	74.57	75.48
7360	NASDAQ	BPOP	Wed, Sep 1, 2021	76.11	76.11	74.49	74.94
7359	NASDAQ	BPOP	Tue, Aug 31, 2021	76.29	77.12	75.70	75.94
7358	NASDAQ	BPOP	Mon, Aug 30, 2021	77.31	77.31	75.89	75.98
7357	NASDAQ	BPOP	Fri, Aug 27, 2021	76.22	77.75	76.22	77.32
7356	NASDAQ	BPOP	Thu, Aug 26, 2021	77.89	78.40	76.03	76.12
7355	NASDAQ	BPOP	Wed, Aug 25, 2021	76.95	78.08	76.73	77.50
7354	NASDAQ	BPOP	Tue, Aug 24, 2021	75.97	76.59	75.71	76.58
7353	NASDAQ	BPOP	Mon, Aug 23, 2021	75.31	76.02	75.03	75.71
7352	NASDAQ	BPOP	Fri, Aug 20, 2021	74.03	75.31	73.79	75.21
7351	NASDAQ	BPOP	Thu, Aug 19, 2021	73.62	74.70	73.00	74.21
7350	NASDAQ	BPOP	Wed, Aug 18, 2021	74.93	76.12	74.46	74.55
7349	NASDAQ	BPOP	Tue, Aug 17, 2021	75.79	76.91	74.84	75.40
7348	NASDAQ	BPOP	Mon, Aug 16, 2021	76.15	76.74	75.40	76.46
7347	NASDAQ	BPOP	Fri, Aug 13, 2021	77.28	77.67	76.30	76.92
7346	NASDAQ	BPOP	Thu, Aug 12, 2021	77.03	77.55	76.01	77.41
7345	NASDAQ	BPOP	Wed, Aug 11, 2021	75.72	77.11	74.76	76.96
7344	NASDAQ	BPOP	Tue, Aug 10, 2021	75.15	76.82	74.66	75.61
7343	NASDAQ	BPOP	Mon, Aug 9, 2021	74.72	76.10	74.07	75.11
7342	NASDAQ	BPOP	Fri, Aug 6, 2021	74.57	76.10	74.51	75.41
7341	NASDAQ	BPOP	Thu, Aug 5, 2021	72.35	73.56	72.35	73.56
7340	NASDAQ	BPOP	Wed, Aug 4, 2021	72.16	73.29	71.80	72.16
7339	NASDAQ	BPOP	Tue, Aug 3, 2021	72.72	73.27	70.93	73.10
7338	NASDAQ	BPOP	Mon, Aug 2, 2021	73.31	74.83	71.66	72.19
7337	NASDAQ	BPOP	Fri, Jul 30, 2021	73.23	74.47	72.36	72.76
7336	NASDAQ	BPOP	Thu, Jul 29, 2021	74.04	74.27	73.01	73.82
7335	NASDAQ	BPOP	Wed, Jul 28, 2021	73.42	74.19	72.36	72.90
7334	NASDAQ	BPOP	Tue, Jul 27, 2021	72.33	73.58	71.87	73.06
7333	NASDAQ	BPOP	Mon, Jul 26, 2021	72.41	73.80	72.35	72.84
7332	NASDAQ	BPOP	Fri, Jul 23, 2021	73.47	74.42	72.32	72.56
7331	NASDAQ	BPOP	Thu, Jul 22, 2021	72.40	74.07	71.53	72.32
7330	NASDAQ	BPOP	Wed, Jul 21, 2021	71.15	73.27	71.15	72.70
7329	NASDAQ	BPOP	Tue, Jul 20, 2021	68.74	71.81	68.74	70.18
7328	NASDAQ	BPOP	Mon, Jul 19, 2021	70.35	70.43	68.31	69.13
7327	NASDAQ	BPOP	Fri, Jul 16, 2021	73.65	74.39	71.42	71.57
7326	NASDAQ	BPOP	Thu, Jul 15, 2021	72.01	73.75	71.55	73.30
7325	NASDAQ	BPOP	Wed, Jul 14, 2021	73.83	74.83	72.53	72.99
7324	NASDAQ	BPOP	Tue, Jul 13, 2021	74.87	74.89	73.08	73.58
7323	NASDAQ	BPOP	Mon, Jul 12, 2021	74.08	75.60	73.30	75.04
7322	NASDAQ	BPOP	Fri, Jul 9, 2021	73.26	75.24	72.80	74.91
7321	NASDAQ	BPOP	Thu, Jul 8, 2021	71.95	72.49	70.94	71.57
7320	NASDAQ	BPOP	Wed, Jul 7, 2021	73.22	74.30	72.63	73.05
7319	NASDAQ	BPOP	Tue, Jul 6, 2021	75.44	75.76	73.41	73.55
7318	NASDAQ	BPOP	Fri, Jul 2, 2021	75.97	76.12	75.25	75.51
7317	NASDAQ	BPOP	Thu, Jul 1, 2021	75.25	76.49	74.93	76.28
7316	NASDAQ	BPOP	Wed, Jun 30, 2021	75.00	75.54	74.63	75.05
7315	NASDAQ	BPOP	Tue, Jun 29, 2021	76.81	77.51	74.75	75.02
7314	NASDAQ	BPOP	Mon, Jun 28, 2021	77.60	77.76	75.59	76.01
7313	NASDAQ	BPOP	Fri, Jun 25, 2021	76.43	78.59	76.09	78.17
7312	NASDAQ	BPOP	Thu, Jun 24, 2021	75.11	76.08	74.55	75.98
7311	NASDAQ	BPOP	Wed, Jun 23, 2021	75.03	75.71	74.22	74.95
7310	NASDAQ	BPOP	Tue, Jun 22, 2021	74.51	74.97	73.20	74.50
7309	NASDAQ	BPOP	Mon, Jun 21, 2021	73.31	74.96	73.31	74.77
7308	NASDAQ	BPOP	Fri, Jun 18, 2021	72.57	73.52	71.69	72.40
7307	NASDAQ	BPOP	Thu, Jun 17, 2021	79.75	80.20	74.09	74.33
7306	NASDAQ	BPOP	Wed, Jun 16, 2021	78.74	80.10	77.61	79.42
7305	NASDAQ	BPOP	Tue, Jun 15, 2021	78.07	80.00	77.85	79.30
7304	NASDAQ	BPOP	Mon, Jun 14, 2021	79.34	79.82	77.09	77.88
7303	NASDAQ	BPOP	Fri, Jun 11, 2021	79.09	79.78	78.68	79.38
7302	NASDAQ	BPOP	Thu, Jun 10, 2021	81.26	81.61	78.69	78.72
7301	NASDAQ	BPOP	Wed, Jun 9, 2021	80.72	81.49	80.01	80.28
7300	NASDAQ	BPOP	Tue, Jun 8, 2021	80.87	81.68	79.96	81.39
7299	NASDAQ	BPOP	Mon, Jun 7, 2021	82.05	82.34	81.22	81.68
7298	NASDAQ	BPOP	Fri, Jun 4, 2021	81.70	81.90	80.91	81.68
7297	NASDAQ	BPOP	Thu, Jun 3, 2021	81.12	82.00	80.18	81.81
7296	NASDAQ	BPOP	Wed, Jun 2, 2021	82.70	83.70	80.63	80.70
7295	NASDAQ	BPOP	Tue, Jun 1, 2021	82.65	83.72	81.79	81.90
7294	NASDAQ	BPOP	Fri, May 28, 2021	82.17	82.17	80.65	81.61
7293	NASDAQ	BPOP	Thu, May 27, 2021	81.75	82.27	80.95	81.84
7292	NASDAQ	BPOP	Wed, May 26, 2021	78.83	80.75	77.70	80.70
7291	NASDAQ	BPOP	Tue, May 25, 2021	80.66	81.66	78.93	79.09
7290	NASDAQ	BPOP	Mon, May 24, 2021	81.79	82.46	80.74	81.11
7289	NASDAQ	BPOP	Fri, May 21, 2021	80.95	82.12	80.72	81.74
7288	NASDAQ	BPOP	Thu, May 20, 2021	81.01	81.37	79.99	80.80
7287	NASDAQ	BPOP	Wed, May 19, 2021	79.55	81.46	78.94	81.33
7286	NASDAQ	BPOP	Tue, May 18, 2021	81.94	82.77	80.05	80.29
7285	NASDAQ	BPOP	Mon, May 17, 2021	81.22	81.96	80.75	81.83
7284	NASDAQ	BPOP	Fri, May 14, 2021	80.00	81.00	79.65	80.99
7283	NASDAQ	BPOP	Thu, May 13, 2021	77.40	79.97	77.40	79.73
7282	NASDAQ	BPOP	Wed, May 12, 2021	78.67	79.59	77.34	77.42
7281	NASDAQ	BPOP	Tue, May 11, 2021	76.55	79.14	76.55	77.50
7280	NASDAQ	BPOP	Mon, May 10, 2021	79.32	79.90	77.62	77.69
7279	NASDAQ	BPOP	Fri, May 7, 2021	77.55	79.13	77.30	79.11
7278	NASDAQ	BPOP	Thu, May 6, 2021	78.25	79.05	77.22	79.04
7277	NASDAQ	BPOP	Wed, May 5, 2021	75.87	78.45	75.13	77.73
7276	NASDAQ	BPOP	Tue, May 4, 2021	74.84	76.37	74.41	76.04
7275	NASDAQ	BPOP	Mon, May 3, 2021	75.64	76.47	73.98	75.09
7274	NASDAQ	BPOP	Fri, Apr 30, 2021	75.38	76.50	73.78	73.96
7273	NASDAQ	BPOP	Thu, Apr 29, 2021	75.21	77.00	73.92	75.53
7272	NASDAQ	BPOP	Wed, Apr 28, 2021	73.32	77.04	73.26	73.73
7271	NASDAQ	BPOP	Tue, Apr 27, 2021	73.24	75.28	73.24	75.20
7270	NASDAQ	BPOP	Mon, Apr 26, 2021	73.04	74.80	73.04	73.44
7269	NASDAQ	BPOP	Fri, Apr 23, 2021	70.11	73.27	70.11	72.82
7268	NASDAQ	BPOP	Thu, Apr 22, 2021	70.72	71.45	69.99	70.33
7267	NASDAQ	BPOP	Wed, Apr 21, 2021	69.12	71.32	68.86	71.00
7266	NASDAQ	BPOP	Tue, Apr 20, 2021	70.87	71.12	68.84	69.54
7265	NASDAQ	BPOP	Mon, Apr 19, 2021	72.75	73.50	71.39	71.46
7264	NASDAQ	BPOP	Fri, Apr 16, 2021	73.09	73.48	72.15	72.80
7263	NASDAQ	BPOP	Thu, Apr 15, 2021	72.78	72.86	71.07	72.19
7262	NASDAQ	BPOP	Wed, Apr 14, 2021	71.56	73.41	71.01	72.61
7261	NASDAQ	BPOP	Tue, Apr 13, 2021	71.52	72.46	70.46	71.62
7260	NASDAQ	BPOP	Mon, Apr 12, 2021	72.86	73.44	71.59	72.45
7259	NASDAQ	BPOP	Fri, Apr 9, 2021	71.92	72.03	70.69	71.53
7258	NASDAQ	BPOP	Thu, Apr 8, 2021	70.50	71.46	69.68	71.29
7257	NASDAQ	BPOP	Wed, Apr 7, 2021	71.53	71.75	70.27	71.13
7256	NASDAQ	BPOP	Tue, Apr 6, 2021	71.21	71.97	70.45	71.13
7255	NASDAQ	BPOP	Mon, Apr 5, 2021	72.09	72.77	70.37	71.17
7254	NASDAQ	BPOP	Thu, Apr 1, 2021	69.83	71.53	69.59	71.52
7253	NASDAQ	BPOP	Wed, Mar 31, 2021	70.82	71.59	69.94	70.32
7252	NASDAQ	BPOP	Tue, Mar 30, 2021	70.75	71.85	70.43	71.42
7251	NASDAQ	BPOP	Mon, Mar 29, 2021	70.01	71.33	68.52	69.91
7250	NASDAQ	BPOP	Fri, Mar 26, 2021	70.72	71.98	70.29	71.33
7249	NASDAQ	BPOP	Thu, Mar 25, 2021	68.00	69.95	67.11	69.76
7248	NASDAQ	BPOP	Wed, Mar 24, 2021	68.89	70.07	68.32	68.35
7247	NASDAQ	BPOP	Tue, Mar 23, 2021	68.58	69.43	66.96	67.82
7246	NASDAQ	BPOP	Mon, Mar 22, 2021	71.26	71.49	69.12	69.51
7245	NASDAQ	BPOP	Fri, Mar 19, 2021	71.97	72.93	70.80	72.10
7244	NASDAQ	BPOP	Thu, Mar 18, 2021	73.63	75.16	72.01	72.56
7243	NASDAQ	BPOP	Wed, Mar 17, 2021	72.28	73.32	71.57	72.50
7242	NASDAQ	BPOP	Tue, Mar 16, 2021	72.76	73.31	71.86	72.20
7241	NASDAQ	BPOP	Mon, Mar 15, 2021	74.41	74.41	72.62	73.52
7240	NASDAQ	BPOP	Fri, Mar 12, 2021	73.55	74.61	72.54	73.36
7239	NASDAQ	BPOP	Thu, Mar 11, 2021	71.41	72.82	70.79	72.66
7238	NASDAQ	BPOP	Wed, Mar 10, 2021	71.29	72.61	70.63	72.16
7237	NASDAQ	BPOP	Tue, Mar 9, 2021	71.40	72.33	69.09	70.50
7236	NASDAQ	BPOP	Mon, Mar 8, 2021	70.05	72.07	69.88	71.69
7235	NASDAQ	BPOP	Fri, Mar 5, 2021	69.40	69.80	66.80	69.23
7234	NASDAQ	BPOP	Thu, Mar 4, 2021	68.53	69.70	67.13	68.03
7233	NASDAQ	BPOP	Wed, Mar 3, 2021	68.71	70.32	68.39	68.76
7232	NASDAQ	BPOP	Tue, Mar 2, 2021	68.52	68.83	67.51	67.93
7231	NASDAQ	BPOP	Mon, Mar 1, 2021	68.56	69.27	68.20	69.08
7230	NASDAQ	BPOP	Fri, Feb 26, 2021	66.71	68.40	64.35	66.82
7229	NASDAQ	BPOP	Thu, Feb 25, 2021	69.42	70.68	66.76	67.56
7228	NASDAQ	BPOP	Wed, Feb 24, 2021	67.39	70.00	66.76	69.17
7227	NASDAQ	BPOP	Tue, Feb 23, 2021	64.89	66.76	64.59	66.65
7226	NASDAQ	BPOP	Mon, Feb 22, 2021	64.05	65.31	64.05	64.71
7225	NASDAQ	BPOP	Fri, Feb 19, 2021	62.97	63.99	62.97	63.89
7224	NASDAQ	BPOP	Thu, Feb 18, 2021	63.64	64.00	62.40	62.67
7223	NASDAQ	BPOP	Wed, Feb 17, 2021	62.71	64.43	62.70	63.88
7222	NASDAQ	BPOP	Tue, Feb 16, 2021	62.98	63.60	62.33	62.89
7221	NASDAQ	BPOP	Fri, Feb 12, 2021	61.25	63.03	61.25	62.30
7220	NASDAQ	BPOP	Thu, Feb 11, 2021	63.04	63.44	61.05	61.78
7219	NASDAQ	BPOP	Wed, Feb 10, 2021	63.36	63.59	61.86	62.79
7218	NASDAQ	BPOP	Tue, Feb 9, 2021	62.63	63.42	61.47	63.25
7217	NASDAQ	BPOP	Mon, Feb 8, 2021	62.05	62.39	61.15	62.37
7216	NASDAQ	BPOP	Fri, Feb 5, 2021	62.65	63.56	60.92	61.86
7215	NASDAQ	BPOP	Thu, Feb 4, 2021	61.21	62.67	60.81	62.11
7214	NASDAQ	BPOP	Wed, Feb 3, 2021	61.01	61.67	59.57	60.73
7213	NASDAQ	BPOP	Tue, Feb 2, 2021	59.91	62.13	59.55	61.21
7212	NASDAQ	BPOP	Mon, Feb 1, 2021	57.14	59.18	57.10	58.99
7211	NASDAQ	BPOP	Fri, Jan 29, 2021	59.85	60.00	56.11	56.75
7210	NASDAQ	BPOP	Thu, Jan 28, 2021	60.81	60.81	55.78	59.25
7209	NASDAQ	BPOP	Wed, Jan 27, 2021	55.66	56.16	54.01	55.15
7208	NASDAQ	BPOP	Tue, Jan 26, 2021	59.18	59.46	57.15	57.16
7207	NASDAQ	BPOP	Mon, Jan 25, 2021	59.23	59.47	57.93	59.13
7206	NASDAQ	BPOP	Fri, Jan 22, 2021	58.26	59.91	58.23	59.80
7205	NASDAQ	BPOP	Thu, Jan 21, 2021	60.32	60.32	58.77	59.31
7204	NASDAQ	BPOP	Wed, Jan 20, 2021	60.34	60.90	59.67	60.32
7203	NASDAQ	BPOP	Tue, Jan 19, 2021	60.61	60.93	59.80	60.40
7202	NASDAQ	BPOP	Fri, Jan 15, 2021	60.47	61.35	60.03	60.30
7201	NASDAQ	BPOP	Thu, Jan 14, 2021	60.23	61.86	59.96	61.81
7200	NASDAQ	BPOP	Wed, Jan 13, 2021	60.39	60.63	59.31	59.82
7199	NASDAQ	BPOP	Tue, Jan 12, 2021	60.70	61.49	60.20	60.78
7198	NASDAQ	BPOP	Mon, Jan 11, 2021	59.35	60.41	58.75	60.20
7197	NASDAQ	BPOP	Fri, Jan 8, 2021	60.60	61.00	58.49	59.55
7196	NASDAQ	BPOP	Thu, Jan 7, 2021	59.29	60.05	59.29	59.58
7195	NASDAQ	BPOP	Wed, Jan 6, 2021	56.80	59.59	56.80	59.02
7194	NASDAQ	BPOP	Tue, Jan 5, 2021	55.52	55.91	54.53	55.30
7193	NASDAQ	BPOP	Mon, Jan 4, 2021	56.56	57.21	54.83	55.23
7192	NASDAQ	BPOP	Thu, Dec 31, 2020	55.90	56.72	55.35	56.32
7191	NASDAQ	BPOP	Wed, Dec 30, 2020	55.47	56.74	55.47	55.74
7190	NASDAQ	BPOP	Tue, Dec 29, 2020	56.42	56.51	54.93	55.23
7189	NASDAQ	BPOP	Mon, Dec 28, 2020	56.55	57.37	55.89	56.68
7188	NASDAQ	BPOP	Thu, Dec 24, 2020	56.59	56.59	55.31	56.03
7187	NASDAQ	BPOP	Wed, Dec 23, 2020	54.83	56.80	54.83	56.59
7186	NASDAQ	BPOP	Tue, Dec 22, 2020	55.25	55.80	54.08	54.26
7185	NASDAQ	BPOP	Mon, Dec 21, 2020	55.88	55.99	53.69	55.10
7184	NASDAQ	BPOP	Fri, Dec 18, 2020	55.78	56.19	54.65	54.98
7183	NASDAQ	BPOP	Thu, Dec 17, 2020	55.45	56.61	54.40	55.78
7182	NASDAQ	BPOP	Wed, Dec 16, 2020	55.75	55.78	54.72	55.45
7181	NASDAQ	BPOP	Tue, Dec 15, 2020	53.35	55.44	53.09	55.32
7180	NASDAQ	BPOP	Mon, Dec 14, 2020	53.33	53.80	52.64	53.17
7179	NASDAQ	BPOP	Fri, Dec 11, 2020	52.67	52.98	51.92	52.49
7178	NASDAQ	BPOP	Thu, Dec 10, 2020	51.38	53.24	51.29	53.19
7177	NASDAQ	BPOP	Wed, Dec 9, 2020	52.17	52.80	51.70	52.43
7176	NASDAQ	BPOP	Tue, Dec 8, 2020	50.67	52.12	50.67	51.68
7175	NASDAQ	BPOP	Mon, Dec 7, 2020	51.59	52.45	51.01	51.93
7174	NASDAQ	BPOP	Fri, Dec 4, 2020	51.65	52.30	51.12	52.12
7173	NASDAQ	BPOP	Thu, Dec 3, 2020	50.25	51.28	49.45	50.90
7172	NASDAQ	BPOP	Wed, Dec 2, 2020	49.49	50.67	49.29	50.26
7171	NASDAQ	BPOP	Tue, Dec 1, 2020	49.52	50.15	49.34	49.78
7170	NASDAQ	BPOP	Mon, Nov 30, 2020	50.59	50.59	48.42	48.53
7169	NASDAQ	BPOP	Fri, Nov 27, 2020	51.28	51.37	50.15	50.81
7168	NASDAQ	BPOP	Wed, Nov 25, 2020	51.26	51.71	50.49	51.51
7167	NASDAQ	BPOP	Tue, Nov 24, 2020	50.93	52.23	50.50	52.04
7166	NASDAQ	BPOP	Mon, Nov 23, 2020	49.90	50.25	49.21	50.06
7165	NASDAQ	BPOP	Fri, Nov 20, 2020	48.80	49.50	48.65	49.00
7164	NASDAQ	BPOP	Thu, Nov 19, 2020	49.86	50.09	49.19	49.81
7163	NASDAQ	BPOP	Wed, Nov 18, 2020	51.43	51.77	49.90	50.01
7162	NASDAQ	BPOP	Tue, Nov 17, 2020	51.01	51.66	50.35	51.15
7161	NASDAQ	BPOP	Mon, Nov 16, 2020	51.86	52.84	51.05	52.10
7160	NASDAQ	BPOP	Fri, Nov 13, 2020	49.39	50.88	48.96	50.60
7159	NASDAQ	BPOP	Thu, Nov 12, 2020	48.44	49.44	47.93	48.90
7158	NASDAQ	BPOP	Wed, Nov 11, 2020	51.03	51.03	48.47	49.41
7157	NASDAQ	BPOP	Tue, Nov 10, 2020	50.62	51.42	50.41	50.93
7156	NASDAQ	BPOP	Mon, Nov 9, 2020	47.27	51.38	46.96	50.25
7155	NASDAQ	BPOP	Fri, Nov 6, 2020	45.34	45.49	44.53	44.58
7154	NASDAQ	BPOP	Thu, Nov 5, 2020	44.07	45.42	43.95	44.85
7153	NASDAQ	BPOP	Wed, Nov 4, 2020	44.22	44.63	42.68	43.70
7152	NASDAQ	BPOP	Tue, Nov 3, 2020	44.90	46.18	44.48	45.90
7151	NASDAQ	BPOP	Mon, Nov 2, 2020	42.94	44.02	42.28	43.81
7150	NASDAQ	BPOP	Fri, Oct 30, 2020	41.59	42.64	41.13	42.20
7149	NASDAQ	BPOP	Thu, Oct 29, 2020	40.30	42.30	40.00	42.24
7148	NASDAQ	BPOP	Wed, Oct 28, 2020	38.55	41.20	38.05	40.21
7147	NASDAQ	BPOP	Tue, Oct 27, 2020	40.32	40.32	38.96	39.26
7146	NASDAQ	BPOP	Mon, Oct 26, 2020	40.82	40.82	40.04	40.59
7145	NASDAQ	BPOP	Fri, Oct 23, 2020	41.73	42.20	40.82	41.27
7144	NASDAQ	BPOP	Thu, Oct 22, 2020	39.74	41.34	39.67	41.21
7143	NASDAQ	BPOP	Wed, Oct 21, 2020	39.44	39.65	38.67	39.56
7142	NASDAQ	BPOP	Tue, Oct 20, 2020	38.49	39.89	38.49	39.29
7141	NASDAQ	BPOP	Mon, Oct 19, 2020	39.37	39.81	38.22	38.31
7140	NASDAQ	BPOP	Fri, Oct 16, 2020	39.28	39.55	38.50	38.99
7139	NASDAQ	BPOP	Thu, Oct 15, 2020	38.05	39.42	38.05	39.40
7138	NASDAQ	BPOP	Wed, Oct 14, 2020	39.11	39.68	38.46	38.52
7137	NASDAQ	BPOP	Tue, Oct 13, 2020	40.23	40.23	38.97	39.11
7136	NASDAQ	BPOP	Mon, Oct 12, 2020	40.63	40.82	40.03	40.37
7135	NASDAQ	BPOP	Fri, Oct 9, 2020	41.01	41.09	40.27	40.45
7134	NASDAQ	BPOP	Thu, Oct 8, 2020	40.18	40.64	39.73	40.54
7133	NASDAQ	BPOP	Wed, Oct 7, 2020	39.39	40.40	39.30	39.83
7132	NASDAQ	BPOP	Tue, Oct 6, 2020	39.93	40.70	38.69	38.84
7131	NASDAQ	BPOP	Mon, Oct 5, 2020	38.26	39.47	38.24	39.45
7130	NASDAQ	BPOP	Fri, Oct 2, 2020	35.82	37.87	35.82	37.80
7129	NASDAQ	BPOP	Thu, Oct 1, 2020	36.49	36.99	36.07	36.29
7128	NASDAQ	BPOP	Wed, Sep 30, 2020	36.13	36.87	35.97	36.27
7127	NASDAQ	BPOP	Tue, Sep 29, 2020	36.51	36.51	35.51	36.15
7126	NASDAQ	BPOP	Mon, Sep 28, 2020	36.07	36.94	35.95	36.71
7125	NASDAQ	BPOP	Fri, Sep 25, 2020	35.11	35.50	34.69	35.33
7124	NASDAQ	BPOP	Thu, Sep 24, 2020	35.02	35.76	34.30	35.00
7123	NASDAQ	BPOP	Wed, Sep 23, 2020	36.65	37.50	34.94	35.05
7122	NASDAQ	BPOP	Tue, Sep 22, 2020	36.63	37.53	36.32	36.38
7121	NASDAQ	BPOP	Mon, Sep 21, 2020	37.00	38.00	36.55	36.93
7120	NASDAQ	BPOP	Fri, Sep 18, 2020	37.64	38.45	37.13	38.03
7119	NASDAQ	BPOP	Thu, Sep 17, 2020	36.88	37.74	36.76	37.52
7118	NASDAQ	BPOP	Wed, Sep 16, 2020	36.83	38.01	35.98	37.63
7117	NASDAQ	BPOP	Tue, Sep 15, 2020	37.29	37.37	36.12	36.68
7116	NASDAQ	BPOP	Mon, Sep 14, 2020	36.82	37.53	36.58	37.30
7115	NASDAQ	BPOP	Fri, Sep 11, 2020	36.32	36.66	35.65	36.59
7114	NASDAQ	BPOP	Thu, Sep 10, 2020	37.09	37.30	36.05	36.10
7113	NASDAQ	BPOP	Wed, Sep 9, 2020	37.40	37.40	36.43	36.80
7112	NASDAQ	BPOP	Tue, Sep 8, 2020	37.82	37.82	36.72	37.19
7111	NASDAQ	BPOP	Fri, Sep 4, 2020	38.04	38.93	37.50	38.52
7110	NASDAQ	BPOP	Thu, Sep 3, 2020	37.67	39.13	37.36	37.51
7109	NASDAQ	BPOP	Wed, Sep 2, 2020	37.36	37.68	37.00	37.38
7108	NASDAQ	BPOP	Tue, Sep 1, 2020	37.25	37.96	36.49	37.39
7107	NASDAQ	BPOP	Mon, Aug 31, 2020	37.74	38.03	37.03	37.04
7106	NASDAQ	BPOP	Fri, Aug 28, 2020	38.48	38.51	37.65	38.10
7105	NASDAQ	BPOP	Thu, Aug 27, 2020	37.31	38.56	37.31	38.00
7104	NASDAQ	BPOP	Wed, Aug 26, 2020	38.42	38.42	37.43	37.46
7103	NASDAQ	BPOP	Tue, Aug 25, 2020	38.71	38.95	38.06	38.43
7102	NASDAQ	BPOP	Mon, Aug 24, 2020	37.05	38.29	36.97	38.29
7101	NASDAQ	BPOP	Fri, Aug 21, 2020	37.45	37.72	36.78	36.91
7100	NASDAQ	BPOP	Thu, Aug 20, 2020	37.54	38.17	37.22	37.44
7099	NASDAQ	BPOP	Wed, Aug 19, 2020	37.46	38.69	37.33	38.19
7098	NASDAQ	BPOP	Tue, Aug 18, 2020	36.93	37.38	35.77	37.26
7097	NASDAQ	BPOP	Mon, Aug 17, 2020	37.50	37.73	36.55	37.01
7096	NASDAQ	BPOP	Fri, Aug 14, 2020	37.01	38.26	36.72	37.72
7095	NASDAQ	BPOP	Thu, Aug 13, 2020	37.21	37.58	36.73	37.33
7094	NASDAQ	BPOP	Wed, Aug 12, 2020	40.26	40.26	37.60	37.72
7093	NASDAQ	BPOP	Tue, Aug 11, 2020	39.17	40.40	38.83	39.39
7092	NASDAQ	BPOP	Mon, Aug 10, 2020	37.19	38.91	37.19	37.98
7091	NASDAQ	BPOP	Fri, Aug 7, 2020	35.87	37.06	35.51	37.05
7090	NASDAQ	BPOP	Thu, Aug 6, 2020	36.44	36.64	35.97	36.09
7089	NASDAQ	BPOP	Wed, Aug 5, 2020	36.83	37.06	36.49	36.58
7088	NASDAQ	BPOP	Tue, Aug 4, 2020	36.84	36.84	35.93	36.37
7087	NASDAQ	BPOP	Mon, Aug 3, 2020	37.03	37.52	36.65	36.92
7086	NASDAQ	BPOP	Fri, Jul 31, 2020	37.99	37.99	36.57	37.11
7085	NASDAQ	BPOP	Thu, Jul 30, 2020	37.87	37.91	37.05	37.86
7084	NASDAQ	BPOP	Wed, Jul 29, 2020	37.66	38.74	37.50	38.72
7083	NASDAQ	BPOP	Tue, Jul 28, 2020	38.17	38.72	37.70	37.71
7082	NASDAQ	BPOP	Mon, Jul 27, 2020	38.44	38.44	37.25	38.28
7081	NASDAQ	BPOP	Fri, Jul 24, 2020	39.51	40.12	38.44	38.48
7080	NASDAQ	BPOP	Thu, Jul 23, 2020	38.35	40.45	38.15	39.90
7079	NASDAQ	BPOP	Wed, Jul 22, 2020	37.30	37.69	36.94	37.50
7078	NASDAQ	BPOP	Tue, Jul 21, 2020	36.16	37.87	36.16	37.64
7077	NASDAQ	BPOP	Mon, Jul 20, 2020	36.01	36.27	35.47	35.90
7076	NASDAQ	BPOP	Fri, Jul 17, 2020	36.81	37.09	36.12	36.21
7075	NASDAQ	BPOP	Thu, Jul 16, 2020	36.90	37.71	36.53	36.87
7074	NASDAQ	BPOP	Wed, Jul 15, 2020	36.35	37.61	36.17	37.39
7073	NASDAQ	BPOP	Tue, Jul 14, 2020	36.03	36.17	35.23	35.45
7072	NASDAQ	BPOP	Mon, Jul 13, 2020	36.07	37.04	35.28	36.15
7071	NASDAQ	BPOP	Fri, Jul 10, 2020	34.26	35.90	34.21	35.82
7070	NASDAQ	BPOP	Thu, Jul 9, 2020	35.06	35.41	34.05	34.50
7069	NASDAQ	BPOP	Wed, Jul 8, 2020	35.37	35.80	34.83	35.30
7068	NASDAQ	BPOP	Tue, Jul 7, 2020	36.27	36.27	35.13	35.24
7067	NASDAQ	BPOP	Mon, Jul 6, 2020	37.29	37.93	36.30	36.90
7066	NASDAQ	BPOP	Thu, Jul 2, 2020	36.93	37.75	36.13	36.22
7065	NASDAQ	BPOP	Wed, Jul 1, 2020	37.49	37.62	35.74	36.07
7064	NASDAQ	BPOP	Tue, Jun 30, 2020	36.61	37.34	36.59	37.17
7063	NASDAQ	BPOP	Mon, Jun 29, 2020	35.74	37.17	35.50	36.99
7062	NASDAQ	BPOP	Fri, Jun 26, 2020	35.95	36.31	35.17	35.20
7061	NASDAQ	BPOP	Thu, Jun 25, 2020	35.72	36.90	35.66	36.77
7060	NASDAQ	BPOP	Wed, Jun 24, 2020	37.32	37.43	35.64	36.06
7059	NASDAQ	BPOP	Tue, Jun 23, 2020	39.17	39.47	37.98	38.07
7058	NASDAQ	BPOP	Mon, Jun 22, 2020	38.45	38.88	37.96	38.38
7057	NASDAQ	BPOP	Fri, Jun 19, 2020	39.64	39.64	38.19	38.69
7056	NASDAQ	BPOP	Thu, Jun 18, 2020	38.63	39.51	38.21	38.95
7055	NASDAQ	BPOP	Wed, Jun 17, 2020	39.68	39.96	38.61	38.83
7054	NASDAQ	BPOP	Tue, Jun 16, 2020	40.72	40.97	38.55	39.59
7053	NASDAQ	BPOP	Mon, Jun 15, 2020	36.50	38.95	36.40	38.62
7052	NASDAQ	BPOP	Fri, Jun 12, 2020	38.99	38.99	36.89	38.11
7051	NASDAQ	BPOP	Thu, Jun 11, 2020	36.99	38.83	36.62	37.00
7050	NASDAQ	BPOP	Wed, Jun 10, 2020	42.22	42.61	39.63	39.68
7049	NASDAQ	BPOP	Tue, Jun 9, 2020	43.53	44.07	42.31	42.54
7048	NASDAQ	BPOP	Mon, Jun 8, 2020	44.72	45.51	44.15	44.91
7047	NASDAQ	BPOP	Fri, Jun 5, 2020	44.90	45.94	43.38	43.60
7046	NASDAQ	BPOP	Thu, Jun 4, 2020	41.46	42.33	40.35	42.28
7045	NASDAQ	BPOP	Wed, Jun 3, 2020	39.82	41.75	39.82	41.43
7044	NASDAQ	BPOP	Tue, Jun 2, 2020	40.12	40.28	38.59	38.92
7043	NASDAQ	BPOP	Mon, Jun 1, 2020	39.28	40.36	38.82	39.57
7042	NASDAQ	BPOP	Fri, May 29, 2020	39.27	40.10	38.69	39.49
7041	NASDAQ	BPOP	Thu, May 28, 2020	41.73	41.74	39.77	40.04
7040	NASDAQ	BPOP	Wed, May 27, 2020	40.40	41.35	38.72	41.34
7039	NASDAQ	BPOP	Tue, May 26, 2020	38.90	39.49	38.28	38.56
7038	NASDAQ	BPOP	Fri, May 22, 2020	37.83	38.39	36.74	37.19
7037	NASDAQ	BPOP	Thu, May 21, 2020	37.34	38.18	37.21	37.71
7036	NASDAQ	BPOP	Wed, May 20, 2020	36.96	37.92	36.96	37.66
7035	NASDAQ	BPOP	Tue, May 19, 2020	37.38	37.46	36.22	36.23
7034	NASDAQ	BPOP	Mon, May 18, 2020	36.68	38.06	36.33	37.55
7033	NASDAQ	BPOP	Fri, May 15, 2020	34.07	35.14	33.57	34.73
7032	NASDAQ	BPOP	Thu, May 14, 2020	32.06	34.39	31.33	34.37
7031	NASDAQ	BPOP	Wed, May 13, 2020	35.01	35.02	32.63	32.82
7030	NASDAQ	BPOP	Tue, May 12, 2020	35.97	36.63	35.25	35.29
7029	NASDAQ	BPOP	Mon, May 11, 2020	36.27	36.55	35.74	35.95
7028	NASDAQ	BPOP	Fri, May 8, 2020	36.72	37.33	35.83	37.07
7027	NASDAQ	BPOP	Thu, May 7, 2020	35.02	36.75	35.02	35.63
7026	NASDAQ	BPOP	Wed, May 6, 2020	36.49	37.03	34.70	34.73
7025	NASDAQ	BPOP	Tue, May 5, 2020	38.48	39.13	36.04	36.27
7024	NASDAQ	BPOP	Mon, May 4, 2020	36.72	37.89	36.07	37.76
7023	NASDAQ	BPOP	Fri, May 1, 2020	37.36	39.02	36.52	37.13
7022	NASDAQ	BPOP	Thu, Apr 30, 2020	39.97	41.38	38.54	38.59
7021	NASDAQ	BPOP	Wed, Apr 29, 2020	40.23	42.56	39.90	41.85
7020	NASDAQ	BPOP	Tue, Apr 28, 2020	39.76	40.69	38.41	38.71
7019	NASDAQ	BPOP	Mon, Apr 27, 2020	35.24	38.88	35.17	38.35
7018	NASDAQ	BPOP	Fri, Apr 24, 2020	34.64	35.64	34.15	35.00
7017	NASDAQ	BPOP	Thu, Apr 23, 2020	33.22	35.45	32.94	34.71
7016	NASDAQ	BPOP	Wed, Apr 22, 2020	34.07	34.63	32.61	32.75
7015	NASDAQ	BPOP	Tue, Apr 21, 2020	33.07	34.26	32.81	33.31
7014	NASDAQ	BPOP	Mon, Apr 20, 2020	33.99	35.84	33.23	34.61
7013	NASDAQ	BPOP	Fri, Apr 17, 2020	33.18	35.51	32.55	35.19
7012	NASDAQ	BPOP	Thu, Apr 16, 2020	33.04	33.24	31.76	32.16
7011	NASDAQ	BPOP	Wed, Apr 15, 2020	33.84	34.26	33.12	33.20
7010	NASDAQ	BPOP	Tue, Apr 14, 2020	37.06	38.12	35.40	35.98
7009	NASDAQ	BPOP	Mon, Apr 13, 2020	39.11	39.11	36.40	36.57
7008	NASDAQ	BPOP	Thu, Apr 9, 2020	38.67	40.93	38.15	39.07
7007	NASDAQ	BPOP	Wed, Apr 8, 2020	36.88	38.52	36.54	38.21
7006	NASDAQ	BPOP	Tue, Apr 7, 2020	37.27	38.57	36.14	36.38
7005	NASDAQ	BPOP	Mon, Apr 6, 2020	33.42	35.18	33.12	34.88
7004	NASDAQ	BPOP	Fri, Apr 3, 2020	32.66	33.25	31.21	31.75
7003	NASDAQ	BPOP	Thu, Apr 2, 2020	33.12	34.09	31.96	32.78
7002	NASDAQ	BPOP	Wed, Apr 1, 2020	32.55	34.30	32.13	33.48
7001	NASDAQ	BPOP	Tue, Mar 31, 2020	35.34	37.54	34.02	35.00
7000	NASDAQ	BPOP	Mon, Mar 30, 2020	34.99	35.92	33.54	35.70
6999	NASDAQ	BPOP	Fri, Mar 27, 2020	33.42	36.76	32.48	35.42
6998	NASDAQ	BPOP	Thu, Mar 26, 2020	33.89	36.08	33.02	35.51
6997	NASDAQ	BPOP	Wed, Mar 25, 2020	32.52	34.59	32.07	33.00
6996	NASDAQ	BPOP	Tue, Mar 24, 2020	28.42	32.42	28.29	31.80
6995	NASDAQ	BPOP	Mon, Mar 23, 2020	25.99	27.07	25.04	26.48
6994	NASDAQ	BPOP	Fri, Mar 20, 2020	25.57	28.89	24.77	26.40
6993	NASDAQ	BPOP	Thu, Mar 19, 2020	24.27	27.80	23.69	24.83
6992	NASDAQ	BPOP	Wed, Mar 18, 2020	27.36	27.99	23.81	24.81
6991	NASDAQ	BPOP	Tue, Mar 17, 2020	30.94	31.29	29.21	29.49
6990	NASDAQ	BPOP	Mon, Mar 16, 2020	32.61	33.60	30.12	30.33
6989	NASDAQ	BPOP	Fri, Mar 13, 2020	35.79	36.73	33.36	36.73
6988	NASDAQ	BPOP	Thu, Mar 12, 2020	36.30	37.83	33.26	33.53
6987	NASDAQ	BPOP	Wed, Mar 11, 2020	39.54	40.09	37.99	38.31
6986	NASDAQ	BPOP	Tue, Mar 10, 2020	39.84	41.49	38.71	40.81
6985	NASDAQ	BPOP	Mon, Mar 9, 2020	40.63	44.00	37.66	38.57
6984	NASDAQ	BPOP	Fri, Mar 6, 2020	44.92	45.95	43.35	44.04
6983	NASDAQ	BPOP	Thu, Mar 5, 2020	47.66	48.11	46.43	46.81
6982	NASDAQ	BPOP	Wed, Mar 4, 2020	48.83	49.51	47.50	49.21
6981	NASDAQ	BPOP	Tue, Mar 3, 2020	49.96	50.31	47.50	48.26
6980	NASDAQ	BPOP	Mon, Mar 2, 2020	47.95	50.10	47.74	49.99
6979	NASDAQ	BPOP	Fri, Feb 28, 2020	47.31	48.37	46.92	47.98
6978	NASDAQ	BPOP	Thu, Feb 27, 2020	48.83	50.59	47.19	48.61
6977	NASDAQ	BPOP	Wed, Feb 26, 2020	51.38	51.68	49.68	50.00
6976	NASDAQ	BPOP	Tue, Feb 25, 2020	52.72	52.72	50.73	51.07
6975	NASDAQ	BPOP	Mon, Feb 24, 2020	53.39	53.53	52.29	52.72
6974	NASDAQ	BPOP	Fri, Feb 21, 2020	54.76	55.11	54.55	54.76
6973	NASDAQ	BPOP	Thu, Feb 20, 2020	55.27	55.73	54.81	55.22
6972	NASDAQ	BPOP	Wed, Feb 19, 2020	54.95	55.93	54.95	55.46
6971	NASDAQ	BPOP	Tue, Feb 18, 2020	55.66	55.90	54.62	54.88
6970	NASDAQ	BPOP	Fri, Feb 14, 2020	56.46	56.52	55.66	55.75
6969	NASDAQ	BPOP	Thu, Feb 13, 2020	56.04	56.76	56.04	56.59
6968	NASDAQ	BPOP	Wed, Feb 12, 2020	56.60	57.33	56.04	56.23
6967	NASDAQ	BPOP	Tue, Feb 11, 2020	56.27	57.12	56.08	56.40
6966	NASDAQ	BPOP	Mon, Feb 10, 2020	56.01	56.18	55.75	56.07
6965	NASDAQ	BPOP	Fri, Feb 7, 2020	56.82	57.09	56.05	56.11
6964	NASDAQ	BPOP	Thu, Feb 6, 2020	58.25	58.30	57.16	57.23
6963	NASDAQ	BPOP	Wed, Feb 5, 2020	57.23	58.38	57.16	58.09
6962	NASDAQ	BPOP	Tue, Feb 4, 2020	57.33	57.75	56.48	56.59
6961	NASDAQ	BPOP	Mon, Feb 3, 2020	56.15	57.04	56.15	56.76
6960	NASDAQ	BPOP	Fri, Jan 31, 2020	56.53	57.10	55.84	55.96
6959	NASDAQ	BPOP	Thu, Jan 30, 2020	56.10	56.73	55.70	56.69
6958	NASDAQ	BPOP	Wed, Jan 29, 2020	57.68	57.68	56.30	56.44
6957	NASDAQ	BPOP	Tue, Jan 28, 2020	60.43	60.43	55.84	57.48
6956	NASDAQ	BPOP	Mon, Jan 27, 2020	58.23	58.53	57.56	58.11
6955	NASDAQ	BPOP	Fri, Jan 24, 2020	60.13	60.13	58.71	59.14
6954	NASDAQ	BPOP	Thu, Jan 23, 2020	59.92	60.44	59.47	60.20
6953	NASDAQ	BPOP	Wed, Jan 22, 2020	60.78	60.89	59.85	60.08
6952	NASDAQ	BPOP	Tue, Jan 21, 2020	61.04	61.44	60.47	60.54
6951	NASDAQ	BPOP	Fri, Jan 17, 2020	61.00	61.46	60.74	61.39
6950	NASDAQ	BPOP	Thu, Jan 16, 2020	60.32	60.93	60.32	60.90
6949	NASDAQ	BPOP	Wed, Jan 15, 2020	59.39	60.15	59.13	60.09
6948	NASDAQ	BPOP	Tue, Jan 14, 2020	59.72	59.97	59.45	59.64
6947	NASDAQ	BPOP	Mon, Jan 13, 2020	59.69	60.03	59.49	59.90
6946	NASDAQ	BPOP	Fri, Jan 10, 2020	60.30	60.52	59.57	59.72
6945	NASDAQ	BPOP	Thu, Jan 9, 2020	59.09	60.85	58.17	59.98
6944	NASDAQ	BPOP	Wed, Jan 8, 2020	57.60	58.51	57.39	58.44
6943	NASDAQ	BPOP	Tue, Jan 7, 2020	58.00	58.20	57.50	57.65
6942	NASDAQ	BPOP	Mon, Jan 6, 2020	58.16	58.25	57.56	58.21
6941	NASDAQ	BPOP	Fri, Jan 3, 2020	58.29	58.87	57.71	58.40
6940	NASDAQ	BPOP	Thu, Jan 2, 2020	58.92	59.09	58.56	58.93
6939	NASDAQ	BPOP	Tue, Dec 31, 2019	58.40	58.92	58.40	58.75
6938	NASDAQ	BPOP	Mon, Dec 30, 2019	58.86	59.00	58.45	58.56
6937	NASDAQ	BPOP	Fri, Dec 27, 2019	58.77	58.90	58.63	58.71
6936	NASDAQ	BPOP	Thu, Dec 26, 2019	58.95	59.09	58.62	58.95
6935	NASDAQ	BPOP	Tue, Dec 24, 2019	58.83	58.89	58.61	58.74
6934	NASDAQ	BPOP	Mon, Dec 23, 2019	59.05	59.40	58.29	58.66
6933	NASDAQ	BPOP	Fri, Dec 20, 2019	59.00	59.52	58.41	59.05
6932	NASDAQ	BPOP	Thu, Dec 19, 2019	58.89	59.32	58.34	58.61
6931	NASDAQ	BPOP	Wed, Dec 18, 2019	59.50	59.67	58.88	59.03
6930	NASDAQ	BPOP	Tue, Dec 17, 2019	58.73	59.56	58.73	59.40
6929	NASDAQ	BPOP	Mon, Dec 16, 2019	58.77	59.36	58.77	58.89
6928	NASDAQ	BPOP	Fri, Dec 13, 2019	58.76	59.00	58.05	58.51
6927	NASDAQ	BPOP	Thu, Dec 12, 2019	57.88	58.96	57.77	58.69
6926	NASDAQ	BPOP	Wed, Dec 11, 2019	57.11	57.83	57.09	57.73
6925	NASDAQ	BPOP	Tue, Dec 10, 2019	56.25	57.20	56.20	57.15
6924	NASDAQ	BPOP	Mon, Dec 9, 2019	55.94	56.46	55.85	56.03
6923	NASDAQ	BPOP	Fri, Dec 6, 2019	56.08	56.52	56.05	56.18
6922	NASDAQ	BPOP	Thu, Dec 5, 2019	55.16	55.62	55.09	55.60
6921	NASDAQ	BPOP	Wed, Dec 4, 2019	54.55	55.39	54.55	55.01
6920	NASDAQ	BPOP	Tue, Dec 3, 2019	54.64	54.68	53.77	54.61
6919	NASDAQ	BPOP	Mon, Dec 2, 2019	55.61	56.00	55.17	55.37
6918	NASDAQ	BPOP	Fri, Nov 29, 2019	55.66	55.94	55.24	55.31
6917	NASDAQ	BPOP	Wed, Nov 27, 2019	55.42	56.13	55.15	55.89
6916	NASDAQ	BPOP	Tue, Nov 26, 2019	55.91	56.14	55.05	55.23
6915	NASDAQ	BPOP	Mon, Nov 25, 2019	55.07	56.14	55.00	56.00
6914	NASDAQ	BPOP	Fri, Nov 22, 2019	54.99	55.70	54.79	55.19
6913	NASDAQ	BPOP	Thu, Nov 21, 2019	55.16	55.41	54.81	55.01
6912	NASDAQ	BPOP	Wed, Nov 20, 2019	54.69	55.37	54.35	54.94
6911	NASDAQ	BPOP	Tue, Nov 19, 2019	54.63	54.92	54.18	54.81
6910	NASDAQ	BPOP	Mon, Nov 18, 2019	55.02	55.29	54.33	54.58
6909	NASDAQ	BPOP	Fri, Nov 15, 2019	55.78	56.03	55.00	55.29
6908	NASDAQ	BPOP	Thu, Nov 14, 2019	55.26	55.52	54.80	55.46
6907	NASDAQ	BPOP	Wed, Nov 13, 2019	55.26	55.59	54.89	55.26
6906	NASDAQ	BPOP	Tue, Nov 12, 2019	55.63	56.12	55.35	55.72
6905	NASDAQ	BPOP	Mon, Nov 11, 2019	55.51	55.92	55.22	55.63
6904	NASDAQ	BPOP	Fri, Nov 8, 2019	55.52	55.83	55.31	55.81
6903	NASDAQ	BPOP	Thu, Nov 7, 2019	56.02	56.43	55.41	55.66
6902	NASDAQ	BPOP	Wed, Nov 6, 2019	56.03	56.25	55.15	55.71
6901	NASDAQ	BPOP	Tue, Nov 5, 2019	56.66	56.92	56.17	56.23
6900	NASDAQ	BPOP	Mon, Nov 4, 2019	55.56	56.58	55.56	56.52
6899	NASDAQ	BPOP	Fri, Nov 1, 2019	54.89	55.30	54.89	55.22
6898	NASDAQ	BPOP	Thu, Oct 31, 2019	55.26	55.26	53.90	54.46
6897	NASDAQ	BPOP	Wed, Oct 30, 2019	56.30	56.32	55.22	55.44
6896	NASDAQ	BPOP	Tue, Oct 29, 2019	55.44	56.64	55.31	56.11
6895	NASDAQ	BPOP	Mon, Oct 28, 2019	55.05	55.86	55.00	55.50
6894	NASDAQ	BPOP	Fri, Oct 25, 2019	54.18	55.27	54.18	54.92
6893	NASDAQ	BPOP	Thu, Oct 24, 2019	54.37	54.86	53.87	54.20
6892	NASDAQ	BPOP	Wed, Oct 23, 2019	54.90	54.90	52.52	53.97
6891	NASDAQ	BPOP	Tue, Oct 22, 2019	55.31	55.89	54.60	55.07
6890	NASDAQ	BPOP	Mon, Oct 21, 2019	55.02	55.55	54.98	55.32
6889	NASDAQ	BPOP	Fri, Oct 18, 2019	54.73	54.98	54.44	54.50
6888	NASDAQ	BPOP	Thu, Oct 17, 2019	54.85	55.03	54.48	54.83
6887	NASDAQ	BPOP	Wed, Oct 16, 2019	55.13	55.53	54.54	54.75
6886	NASDAQ	BPOP	Tue, Oct 15, 2019	54.87	55.53	54.53	55.02
6885	NASDAQ	BPOP	Mon, Oct 14, 2019	54.14	54.69	53.77	54.53
6884	NASDAQ	BPOP	Fri, Oct 11, 2019	55.22	55.55	54.37	54.43
6883	NASDAQ	BPOP	Thu, Oct 10, 2019	53.58	54.50	53.33	54.36
6882	NASDAQ	BPOP	Wed, Oct 9, 2019	53.04	53.69	52.88	53.32
6881	NASDAQ	BPOP	Tue, Oct 8, 2019	53.75	54.04	52.58	52.72
6880	NASDAQ	BPOP	Mon, Oct 7, 2019	53.98	54.57	53.90	54.16
6879	NASDAQ	BPOP	Fri, Oct 4, 2019	53.50	54.37	53.29	54.29
6878	NASDAQ	BPOP	Thu, Oct 3, 2019	53.01	53.55	52.43	53.33
6877	NASDAQ	BPOP	Wed, Oct 2, 2019	53.21	53.37	52.60	53.10
6876	NASDAQ	BPOP	Tue, Oct 1, 2019	54.24	54.97	53.30	53.44
6875	NASDAQ	BPOP	Mon, Sep 30, 2019	54.54	54.65	54.06	54.08
6874	NASDAQ	BPOP	Fri, Sep 27, 2019	54.50	55.52	54.16	54.38
6873	NASDAQ	BPOP	Thu, Sep 26, 2019	54.48	54.60	53.99	54.10
6872	NASDAQ	BPOP	Wed, Sep 25, 2019	53.88	54.65	53.81	54.44
6871	NASDAQ	BPOP	Tue, Sep 24, 2019	54.31	54.75	53.50	53.80
6870	NASDAQ	BPOP	Mon, Sep 23, 2019	54.20	54.51	53.84	54.22
6869	NASDAQ	BPOP	Fri, Sep 20, 2019	54.76	55.31	54.45	54.51
6868	NASDAQ	BPOP	Thu, Sep 19, 2019	54.28	54.97	54.22	54.51
6867	NASDAQ	BPOP	Wed, Sep 18, 2019	53.77	54.47	53.36	54.33
6866	NASDAQ	BPOP	Tue, Sep 17, 2019	53.94	54.25	53.44	53.85
6865	NASDAQ	BPOP	Mon, Sep 16, 2019	54.43	54.92	53.98	54.10
6864	NASDAQ	BPOP	Fri, Sep 13, 2019	54.80	55.32	54.34	54.84
6863	NASDAQ	BPOP	Thu, Sep 12, 2019	54.59	54.99	53.71	54.15
6862	NASDAQ	BPOP	Wed, Sep 11, 2019	55.01	55.40	54.10	55.14
6861	NASDAQ	BPOP	Tue, Sep 10, 2019	54.28	55.01	53.50	54.94
6860	NASDAQ	BPOP	Mon, Sep 9, 2019	53.05	54.43	53.05	54.01
6859	NASDAQ	BPOP	Fri, Sep 6, 2019	53.48	53.72	52.76	52.97
6858	NASDAQ	BPOP	Thu, Sep 5, 2019	52.89	54.00	52.89	53.44
6857	NASDAQ	BPOP	Wed, Sep 4, 2019	51.98	52.45	51.73	52.18
6856	NASDAQ	BPOP	Tue, Sep 3, 2019	52.21	52.21	51.27	51.53
6855	NASDAQ	BPOP	Fri, Aug 30, 2019	52.41	52.74	52.08	52.57
6854	NASDAQ	BPOP	Thu, Aug 29, 2019	51.46	52.69	51.46	52.33
6853	NASDAQ	BPOP	Wed, Aug 28, 2019	50.49	51.69	50.36	51.12
6852	NASDAQ	BPOP	Tue, Aug 27, 2019	51.46	51.89	50.13	50.70
6851	NASDAQ	BPOP	Mon, Aug 26, 2019	51.24	51.64	51.15	51.34
6850	NASDAQ	BPOP	Fri, Aug 23, 2019	52.16	52.94	50.70	51.02
6849	NASDAQ	BPOP	Thu, Aug 22, 2019	52.42	52.72	51.68	52.44
6848	NASDAQ	BPOP	Wed, Aug 21, 2019	52.49	52.49	51.76	52.02
6847	NASDAQ	BPOP	Tue, Aug 20, 2019	52.89	52.89	51.71	51.88
6846	NASDAQ	BPOP	Mon, Aug 19, 2019	53.21	53.59	52.80	52.90
6845	NASDAQ	BPOP	Fri, Aug 16, 2019	51.65	52.78	51.65	52.54
6844	NASDAQ	BPOP	Thu, Aug 15, 2019	52.22	52.57	51.37	51.52
6843	NASDAQ	BPOP	Wed, Aug 14, 2019	52.47	52.95	51.39	52.14
6842	NASDAQ	BPOP	Tue, Aug 13, 2019	52.42	54.26	52.41	53.61
6841	NASDAQ	BPOP	Mon, Aug 12, 2019	53.88	54.05	52.18	52.62
6840	NASDAQ	BPOP	Fri, Aug 9, 2019	54.60	54.85	54.17	54.49
6839	NASDAQ	BPOP	Thu, Aug 8, 2019	54.07	55.21	54.07	54.83
6838	NASDAQ	BPOP	Wed, Aug 7, 2019	52.91	53.85	52.36	53.68
6837	NASDAQ	BPOP	Tue, Aug 6, 2019	53.96	54.28	53.34	53.89
6836	NASDAQ	BPOP	Mon, Aug 5, 2019	53.73	53.85	52.69	53.56
6835	NASDAQ	BPOP	Fri, Aug 2, 2019	55.71	55.78	54.34	54.64
6834	NASDAQ	BPOP	Thu, Aug 1, 2019	57.47	57.74	54.95	55.70
6833	NASDAQ	BPOP	Wed, Jul 31, 2019	57.85	58.37	57.39	57.56
6832	NASDAQ	BPOP	Tue, Jul 30, 2019	56.83	58.08	56.57	57.86
6831	NASDAQ	BPOP	Mon, Jul 29, 2019	58.19	58.67	56.83	56.94
6830	NASDAQ	BPOP	Fri, Jul 26, 2019	57.40	58.36	57.22	58.29
6829	NASDAQ	BPOP	Thu, Jul 25, 2019	56.91	58.26	56.59	57.31
6828	NASDAQ	BPOP	Wed, Jul 24, 2019	55.50	56.81	55.23	56.45
6827	NASDAQ	BPOP	Tue, Jul 23, 2019	54.51	54.98	54.20	54.37
6826	NASDAQ	BPOP	Mon, Jul 22, 2019	54.95	55.16	54.55	54.59
6825	NASDAQ	BPOP	Fri, Jul 19, 2019	54.96	55.63	54.88	54.92
6824	NASDAQ	BPOP	Thu, Jul 18, 2019	54.31	55.29	54.31	54.93
6823	NASDAQ	BPOP	Wed, Jul 17, 2019	55.26	55.57	54.34	54.56
6822	NASDAQ	BPOP	Tue, Jul 16, 2019	55.82	55.83	55.08	55.41
6821	NASDAQ	BPOP	Mon, Jul 15, 2019	56.51	56.97	55.70	55.87
6820	NASDAQ	BPOP	Fri, Jul 12, 2019	55.30	56.63	55.25	56.38
6819	NASDAQ	BPOP	Thu, Jul 11, 2019	54.87	55.38	54.71	55.26
6818	NASDAQ	BPOP	Wed, Jul 10, 2019	55.71	55.83	54.54	54.76
6817	NASDAQ	BPOP	Tue, Jul 9, 2019	55.82	56.28	55.15	55.59
6816	NASDAQ	BPOP	Mon, Jul 8, 2019	55.66	56.22	55.51	55.83
6815	NASDAQ	BPOP	Fri, Jul 5, 2019	55.61	56.17	54.96	56.04
6814	NASDAQ	BPOP	Wed, Jul 3, 2019	54.97	55.43	54.58	55.33
6813	NASDAQ	BPOP	Tue, Jul 2, 2019	54.90	55.38	54.14	54.76
6812	NASDAQ	BPOP	Mon, Jul 1, 2019	54.86	55.24	54.58	55.04
6811	NASDAQ	BPOP	Fri, Jun 28, 2019	54.10	54.54	53.41	54.24
6810	NASDAQ	BPOP	Thu, Jun 27, 2019	52.61	53.87	52.61	53.47
6809	NASDAQ	BPOP	Wed, Jun 26, 2019	52.50	52.88	52.21	52.57
6808	NASDAQ	BPOP	Tue, Jun 25, 2019	52.53	52.61	51.93	52.06
6807	NASDAQ	BPOP	Mon, Jun 24, 2019	52.36	53.19	52.17	52.69
6806	NASDAQ	BPOP	Fri, Jun 21, 2019	52.74	53.15	52.25	52.33
6805	NASDAQ	BPOP	Thu, Jun 20, 2019	53.19	53.46	51.93	53.10
6804	NASDAQ	BPOP	Wed, Jun 19, 2019	53.08	53.69	52.68	52.83
6803	NASDAQ	BPOP	Tue, Jun 18, 2019	52.55	53.41	52.53	53.04
6802	NASDAQ	BPOP	Mon, Jun 17, 2019	52.76	52.99	52.13	52.52
6801	NASDAQ	BPOP	Fri, Jun 14, 2019	53.25	53.46	52.53	52.80
6800	NASDAQ	BPOP	Thu, Jun 13, 2019	53.81	54.07	53.06	53.25
6799	NASDAQ	BPOP	Wed, Jun 12, 2019	53.45	53.93	52.83	53.52
6798	NASDAQ	BPOP	Tue, Jun 11, 2019	53.63	54.14	53.15	53.42
6797	NASDAQ	BPOP	Mon, Jun 10, 2019	53.88	54.15	53.35	53.39
6796	NASDAQ	BPOP	Fri, Jun 7, 2019	53.32	53.84	52.93	53.23
6795	NASDAQ	BPOP	Thu, Jun 6, 2019	53.53	53.93	52.97	53.42
6794	NASDAQ	BPOP	Wed, Jun 5, 2019	53.74	54.03	53.20	53.50
6793	NASDAQ	BPOP	Tue, Jun 4, 2019	53.26	54.12	53.26	53.80
6792	NASDAQ	BPOP	Mon, Jun 3, 2019	52.33	53.24	52.12	52.67
6791	NASDAQ	BPOP	Fri, May 31, 2019	52.52	52.83	52.07	52.21
6790	NASDAQ	BPOP	Thu, May 30, 2019	53.40	53.74	52.45	53.08
6789	NASDAQ	BPOP	Wed, May 29, 2019	53.22	53.65	52.61	53.46
6788	NASDAQ	BPOP	Tue, May 28, 2019	53.15	53.99	52.89	53.31
6787	NASDAQ	BPOP	Fri, May 24, 2019	53.16	53.42	52.68	53.21
6786	NASDAQ	BPOP	Thu, May 23, 2019	54.17	54.30	52.85	53.16
6785	NASDAQ	BPOP	Wed, May 22, 2019	55.04	55.39	54.42	54.56
6784	NASDAQ	BPOP	Tue, May 21, 2019	55.44	55.61	55.15	55.30
6783	NASDAQ	BPOP	Mon, May 20, 2019	54.67	55.66	54.67	55.24
6782	NASDAQ	BPOP	Fri, May 17, 2019	54.94	55.71	54.59	54.62
6781	NASDAQ	BPOP	Thu, May 16, 2019	55.21	55.90	54.93	55.54
6780	NASDAQ	BPOP	Wed, May 15, 2019	55.13	55.68	54.40	54.80
6779	NASDAQ	BPOP	Tue, May 14, 2019	55.24	56.07	55.05	55.87
6778	NASDAQ	BPOP	Mon, May 13, 2019	56.08	56.19	54.87	54.98
6777	NASDAQ	BPOP	Fri, May 10, 2019	56.65	57.12	56.03	56.95
6776	NASDAQ	BPOP	Thu, May 9, 2019	56.65	57.27	56.28	56.97
6775	NASDAQ	BPOP	Wed, May 8, 2019	57.73	58.20	57.05	57.11
6774	NASDAQ	BPOP	Tue, May 7, 2019	57.85	58.16	57.27	57.75
6773	NASDAQ	BPOP	Mon, May 6, 2019	57.78	58.83	57.02	58.54
6772	NASDAQ	BPOP	Fri, May 3, 2019	58.30	58.99	58.30	58.68
6771	NASDAQ	BPOP	Thu, May 2, 2019	57.05	58.19	57.05	58.12
6770	NASDAQ	BPOP	Wed, May 1, 2019	57.79	58.17	56.61	57.13
6769	NASDAQ	BPOP	Tue, Apr 30, 2019	58.22	58.64	57.52	57.71
6768	NASDAQ	BPOP	Mon, Apr 29, 2019	57.41	58.64	57.39	58.17
6767	NASDAQ	BPOP	Fri, Apr 26, 2019	56.69	57.17	56.41	57.09
6766	NASDAQ	BPOP	Thu, Apr 25, 2019	56.49	56.96	56.40	56.74
6765	NASDAQ	BPOP	Wed, Apr 24, 2019	56.77	57.29	56.23	56.71
6764	NASDAQ	BPOP	Tue, Apr 23, 2019	55.98	57.06	55.97	57.03
6763	NASDAQ	BPOP	Mon, Apr 22, 2019	57.12	57.50	55.83	55.97
6762	NASDAQ	BPOP	Thu, Apr 18, 2019	56.00	57.30	55.43	56.79
6761	NASDAQ	BPOP	Wed, Apr 17, 2019	56.18	56.41	55.09	55.15
6760	NASDAQ	BPOP	Tue, Apr 16, 2019	54.43	56.11	54.43	56.07
6759	NASDAQ	BPOP	Mon, Apr 15, 2019	54.68	54.92	54.26	54.49
6758	NASDAQ	BPOP	Fri, Apr 12, 2019	53.80	54.74	53.24	54.69
6757	NASDAQ	BPOP	Thu, Apr 11, 2019	53.26	53.65	52.77	53.09
6756	NASDAQ	BPOP	Wed, Apr 10, 2019	52.83	53.22	52.34	53.05
6755	NASDAQ	BPOP	Tue, Apr 9, 2019	53.67	53.67	52.61	52.80
6754	NASDAQ	BPOP	Mon, Apr 8, 2019	54.06	54.56	53.72	53.83
6753	NASDAQ	BPOP	Fri, Apr 5, 2019	54.41	54.57	53.78	54.12
6752	NASDAQ	BPOP	Thu, Apr 4, 2019	53.89	54.51	53.69	54.40
6751	NASDAQ	BPOP	Wed, Apr 3, 2019	54.01	54.41	53.70	53.92
6750	NASDAQ	BPOP	Tue, Apr 2, 2019	53.20	53.69	53.05	53.55
6749	NASDAQ	BPOP	Mon, Apr 1, 2019	52.47	53.49	52.20	53.40
6748	NASDAQ	BPOP	Fri, Mar 29, 2019	52.18	52.63	51.91	52.13
6747	NASDAQ	BPOP	Thu, Mar 28, 2019	51.41	52.00	51.19	51.90
6746	NASDAQ	BPOP	Wed, Mar 27, 2019	52.08	52.08	51.15	51.48
6745	NASDAQ	BPOP	Tue, Mar 26, 2019	50.45	52.09	50.45	52.08
6744	NASDAQ	BPOP	Mon, Mar 25, 2019	50.02	50.48	49.23	50.33
6743	NASDAQ	BPOP	Fri, Mar 22, 2019	51.06	51.46	49.36	49.92
6742	NASDAQ	BPOP	Thu, Mar 21, 2019	51.84	52.35	51.23	51.55
6741	NASDAQ	BPOP	Wed, Mar 20, 2019	54.32	54.95	52.25	52.31
6740	NASDAQ	BPOP	Tue, Mar 19, 2019	56.26	56.26	54.47	54.49
6739	NASDAQ	BPOP	Mon, Mar 18, 2019	55.29	56.15	55.29	55.93
6738	NASDAQ	BPOP	Fri, Mar 15, 2019	55.17	55.50	54.96	55.37
6737	NASDAQ	BPOP	Thu, Mar 14, 2019	54.79	55.43	54.68	55.20
6736	NASDAQ	BPOP	Wed, Mar 13, 2019	54.32	54.99	54.21	54.74
6735	NASDAQ	BPOP	Tue, Mar 12, 2019	54.06	54.53	53.74	54.26
6734	NASDAQ	BPOP	Mon, Mar 11, 2019	53.27	54.06	53.05	53.98
6733	NASDAQ	BPOP	Fri, Mar 8, 2019	52.11	53.10	51.70	53.10
6732	NASDAQ	BPOP	Thu, Mar 7, 2019	53.37	53.44	52.07	52.51
6731	NASDAQ	BPOP	Wed, Mar 6, 2019	55.13	55.15	53.65	53.74
6730	NASDAQ	BPOP	Tue, Mar 5, 2019	55.60	55.87	54.83	55.15
6729	NASDAQ	BPOP	Mon, Mar 4, 2019	56.73	56.85	55.35	55.50
6728	NASDAQ	BPOP	Fri, Mar 1, 2019	56.61	56.75	56.15	56.63
6727	NASDAQ	BPOP	Thu, Feb 28, 2019	55.35	56.47	55.35	56.38
6726	NASDAQ	BPOP	Wed, Feb 27, 2019	55.47	55.70	55.03	55.50
6725	NASDAQ	BPOP	Tue, Feb 26, 2019	56.51	56.51	55.41	55.47
6724	NASDAQ	BPOP	Mon, Feb 25, 2019	57.50	57.50	56.54	56.62
6723	NASDAQ	BPOP	Fri, Feb 22, 2019	56.62	56.99	56.18	56.82
6722	NASDAQ	BPOP	Thu, Feb 21, 2019	56.85	56.97	56.30	56.61
6721	NASDAQ	BPOP	Wed, Feb 20, 2019	56.30	57.01	56.06	56.97
6720	NASDAQ	BPOP	Tue, Feb 19, 2019	55.22	56.50	55.05	56.37
6719	NASDAQ	BPOP	Fri, Feb 15, 2019	55.03	55.80	54.83	55.45
6718	NASDAQ	BPOP	Thu, Feb 14, 2019	55.01	55.35	54.64	54.69
6717	NASDAQ	BPOP	Wed, Feb 13, 2019	55.61	55.99	55.06	55.61
6716	NASDAQ	BPOP	Tue, Feb 12, 2019	55.05	55.57	54.82	55.51
6715	NASDAQ	BPOP	Mon, Feb 11, 2019	54.00	54.81	53.85	54.76
6714	NASDAQ	BPOP	Fri, Feb 8, 2019	53.91	54.46	53.34	53.90
6713	NASDAQ	BPOP	Thu, Feb 7, 2019	53.90	54.83	53.59	54.03
6712	NASDAQ	BPOP	Wed, Feb 6, 2019	54.15	54.59	53.70	53.80
6711	NASDAQ	BPOP	Tue, Feb 5, 2019	54.92	55.08	54.31	54.40
6710	NASDAQ	BPOP	Mon, Feb 4, 2019	55.02	55.14	52.70	54.81
6709	NASDAQ	BPOP	Fri, Feb 1, 2019	54.84	55.53	54.49	54.96
6708	NASDAQ	BPOP	Thu, Jan 31, 2019	54.80	55.01	53.30	54.61
6707	NASDAQ	BPOP	Wed, Jan 30, 2019	54.91	55.84	54.60	54.95
6706	NASDAQ	BPOP	Tue, Jan 29, 2019	53.98	55.10	53.84	54.79
6705	NASDAQ	BPOP	Mon, Jan 28, 2019	53.18	54.01	53.00	54.01
6704	NASDAQ	BPOP	Fri, Jan 25, 2019	52.86	53.85	52.82	53.48
6703	NASDAQ	BPOP	Thu, Jan 24, 2019	51.14	52.77	51.14	52.65
6702	NASDAQ	BPOP	Wed, Jan 23, 2019	51.02	51.87	50.40	51.13
6701	NASDAQ	BPOP	Tue, Jan 22, 2019	51.45	52.00	50.83	50.90
6700	NASDAQ	BPOP	Fri, Jan 18, 2019	51.06	51.65	50.30	51.62
6699	NASDAQ	BPOP	Thu, Jan 17, 2019	50.62	51.30	50.38	50.90
6698	NASDAQ	BPOP	Wed, Jan 16, 2019	50.12	50.89	49.49	50.77
6697	NASDAQ	BPOP	Tue, Jan 15, 2019	49.03	49.79	48.44	49.62
6696	NASDAQ	BPOP	Mon, Jan 14, 2019	48.18	49.44	48.17	49.25
6695	NASDAQ	BPOP	Fri, Jan 11, 2019	48.34	49.18	48.12	48.65
6694	NASDAQ	BPOP	Thu, Jan 10, 2019	49.38	49.55	48.32	48.59
6693	NASDAQ	BPOP	Wed, Jan 9, 2019	48.64	49.53	48.62	49.39
6692	NASDAQ	BPOP	Tue, Jan 8, 2019	48.91	49.07	48.04	48.41
6691	NASDAQ	BPOP	Mon, Jan 7, 2019	48.70	49.08	47.38	48.61
6690	NASDAQ	BPOP	Fri, Jan 4, 2019	48.26	49.17	47.44	48.82
6689	NASDAQ	BPOP	Thu, Jan 3, 2019	47.87	48.64	47.29	47.58
6688	NASDAQ	BPOP	Wed, Jan 2, 2019	46.30	48.02	45.93	47.98
6687	NASDAQ	BPOP	Mon, Dec 31, 2018	47.06	48.63	46.17	47.22
6686	NASDAQ	BPOP	Fri, Dec 28, 2018	46.75	47.57	46.56	47.03
6685	NASDAQ	BPOP	Thu, Dec 27, 2018	46.29	46.96	44.82	46.51
6684	NASDAQ	BPOP	Wed, Dec 26, 2018	44.72	47.19	44.22	47.18
6683	NASDAQ	BPOP	Mon, Dec 24, 2018	45.39	45.91	44.62	44.65
6682	NASDAQ	BPOP	Fri, Dec 21, 2018	46.80	47.56	45.64	45.90
6681	NASDAQ	BPOP	Thu, Dec 20, 2018	46.07	46.67	45.47	46.62
6680	NASDAQ	BPOP	Wed, Dec 19, 2018	47.72	49.07	46.04	46.23
6679	NASDAQ	BPOP	Tue, Dec 18, 2018	49.02	49.41	47.55	47.74
6678	NASDAQ	BPOP	Mon, Dec 17, 2018	50.15	50.50	48.60	48.86
6677	NASDAQ	BPOP	Fri, Dec 14, 2018	50.73	51.50	50.14	50.33
6676	NASDAQ	BPOP	Thu, Dec 13, 2018	52.26	52.81	50.85	50.94
6675	NASDAQ	BPOP	Wed, Dec 12, 2018	51.89	52.97	51.30	52.34
6674	NASDAQ	BPOP	Tue, Dec 11, 2018	51.70	51.99	50.93	51.11
6673	NASDAQ	BPOP	Mon, Dec 10, 2018	52.13	52.53	51.01	51.46
6672	NASDAQ	BPOP	Fri, Dec 7, 2018	52.63	52.99	51.60	52.30
6671	NASDAQ	BPOP	Thu, Dec 6, 2018	52.05	52.94	51.53	52.87
6670	NASDAQ	BPOP	Tue, Dec 4, 2018	55.06	55.49	52.66	53.34
6669	NASDAQ	BPOP	Mon, Dec 3, 2018	56.99	58.55	55.16	55.49
6668	NASDAQ	BPOP	Fri, Nov 30, 2018	54.00	56.54	53.60	56.40
6667	NASDAQ	BPOP	Thu, Nov 29, 2018	53.90	54.65	53.61	54.21
6666	NASDAQ	BPOP	Wed, Nov 28, 2018	53.71	54.48	52.94	54.04
6665	NASDAQ	BPOP	Tue, Nov 27, 2018	53.82	54.23	53.44	53.76
6664	NASDAQ	BPOP	Mon, Nov 26, 2018	54.37	54.47	53.78	54.05
6663	NASDAQ	BPOP	Fri, Nov 23, 2018	53.16	53.81	52.56	53.55
6662	NASDAQ	BPOP	Wed, Nov 21, 2018	53.33	54.07	52.78	53.40
6661	NASDAQ	BPOP	Tue, Nov 20, 2018	54.90	55.02	53.12	53.18
6660	NASDAQ	BPOP	Mon, Nov 19, 2018	55.69	56.23	55.00	55.72
6659	NASDAQ	BPOP	Fri, Nov 16, 2018	55.99	56.49	55.12	55.69
6658	NASDAQ	BPOP	Thu, Nov 15, 2018	54.61	56.47	53.56	56.22
6657	NASDAQ	BPOP	Wed, Nov 14, 2018	55.53	56.09	54.18	55.09
6656	NASDAQ	BPOP	Tue, Nov 13, 2018	54.75	55.96	54.59	55.39
6655	NASDAQ	BPOP	Mon, Nov 12, 2018	55.87	56.21	54.29	54.76
6654	NASDAQ	BPOP	Fri, Nov 9, 2018	55.33	56.16	54.97	56.01
6653	NASDAQ	BPOP	Thu, Nov 8, 2018	54.50	56.16	54.19	55.67
6652	NASDAQ	BPOP	Wed, Nov 7, 2018	54.12	54.76	53.68	54.44
6651	NASDAQ	BPOP	Tue, Nov 6, 2018	53.69	54.04	53.39	54.02
6650	NASDAQ	BPOP	Mon, Nov 5, 2018	53.00	53.92	52.82	53.59
6649	NASDAQ	BPOP	Fri, Nov 2, 2018	52.69	53.30	52.35	52.90
6648	NASDAQ	BPOP	Thu, Nov 1, 2018	52.26	53.64	51.82	52.39
6647	NASDAQ	BPOP	Wed, Oct 31, 2018	51.82	53.02	51.82	52.01
6646	NASDAQ	BPOP	Tue, Oct 30, 2018	51.08	51.48	50.67	51.26
6645	NASDAQ	BPOP	Mon, Oct 29, 2018	51.50	51.92	50.26	50.66
6644	NASDAQ	BPOP	Fri, Oct 26, 2018	49.50	51.35	48.12	51.16
6643	NASDAQ	BPOP	Thu, Oct 25, 2018	50.04	50.69	47.98	50.00
6642	NASDAQ	BPOP	Wed, Oct 24, 2018	51.11	52.36	48.80	49.28
6641	NASDAQ	BPOP	Tue, Oct 23, 2018	48.80	50.66	48.78	50.06
6640	NASDAQ	BPOP	Mon, Oct 22, 2018	50.31	50.43	49.39	49.65
6639	NASDAQ	BPOP	Fri, Oct 19, 2018	49.91	51.13	49.49	50.17
6638	NASDAQ	BPOP	Thu, Oct 18, 2018	49.93	50.61	49.60	49.98
6637	NASDAQ	BPOP	Wed, Oct 17, 2018	49.67	50.52	48.82	50.02
6636	NASDAQ	BPOP	Tue, Oct 16, 2018	49.79	49.93	48.93	49.82
6635	NASDAQ	BPOP	Mon, Oct 15, 2018	48.93	49.90	48.93	49.54
6634	NASDAQ	BPOP	Fri, Oct 12, 2018	50.45	51.00	47.22	48.97
6633	NASDAQ	BPOP	Thu, Oct 11, 2018	50.97	51.43	49.73	49.76
6632	NASDAQ	BPOP	Wed, Oct 10, 2018	52.11	52.73	51.19	51.19
6631	NASDAQ	BPOP	Tue, Oct 9, 2018	51.81	52.17	51.29	51.99
6630	NASDAQ	BPOP	Mon, Oct 8, 2018	51.06	52.04	50.96	51.93
6629	NASDAQ	BPOP	Fri, Oct 5, 2018	51.78	51.78	50.94	51.16
6628	NASDAQ	BPOP	Thu, Oct 4, 2018	51.89	52.50	51.27	51.54
6627	NASDAQ	BPOP	Wed, Oct 3, 2018	50.86	52.09	50.44	51.95
6626	NASDAQ	BPOP	Tue, Oct 2, 2018	50.88	51.40	50.62	50.74
6625	NASDAQ	BPOP	Mon, Oct 1, 2018	51.67	51.86	50.77	50.86
6624	NASDAQ	BPOP	Fri, Sep 28, 2018	51.25	51.70	51.06	51.25
6623	NASDAQ	BPOP	Thu, Sep 27, 2018	51.50	52.05	51.20	51.49
6622	NASDAQ	BPOP	Wed, Sep 26, 2018	51.90	52.11	51.32	51.47
6621	NASDAQ	BPOP	Tue, Sep 25, 2018	52.04	52.37	51.79	51.90
6620	NASDAQ	BPOP	Mon, Sep 24, 2018	52.61	52.77	51.54	51.88
6619	NASDAQ	BPOP	Fri, Sep 21, 2018	52.46	53.00	52.17	52.68
6618	NASDAQ	BPOP	Thu, Sep 20, 2018	52.05	52.63	51.97	52.28
6617	NASDAQ	BPOP	Wed, Sep 19, 2018	50.57	51.82	50.53	51.59
6616	NASDAQ	BPOP	Tue, Sep 18, 2018	50.12	50.66	49.91	50.59
6615	NASDAQ	BPOP	Mon, Sep 17, 2018	50.35	50.52	49.99	50.14
6614	NASDAQ	BPOP	Fri, Sep 14, 2018	50.37	50.78	50.07	50.27
6613	NASDAQ	BPOP	Thu, Sep 13, 2018	50.82	51.17	50.40	50.42
6612	NASDAQ	BPOP	Wed, Sep 12, 2018	50.64	50.82	50.16	50.61
6611	NASDAQ	BPOP	Tue, Sep 11, 2018	50.15	51.09	49.81	50.77
6610	NASDAQ	BPOP	Mon, Sep 10, 2018	50.89	51.08	50.12	50.20
6609	NASDAQ	BPOP	Fri, Sep 7, 2018	50.75	51.21	50.38	50.74
6608	NASDAQ	BPOP	Thu, Sep 6, 2018	51.36	51.43	50.70	50.78
6607	NASDAQ	BPOP	Wed, Sep 5, 2018	50.48	51.48	50.40	51.29
6606	NASDAQ	BPOP	Tue, Sep 4, 2018	50.35	50.78	50.03	50.49
6605	NASDAQ	BPOP	Fri, Aug 31, 2018	50.18	50.63	50.00	50.34
6604	NASDAQ	BPOP	Thu, Aug 30, 2018	50.35	50.79	50.02	50.25
6603	NASDAQ	BPOP	Wed, Aug 29, 2018	51.50	51.50	49.94	50.41
6602	NASDAQ	BPOP	Tue, Aug 28, 2018	51.76	51.97	51.28	51.33
6601	NASDAQ	BPOP	Mon, Aug 27, 2018	52.16	52.50	51.72	51.78
6600	NASDAQ	BPOP	Fri, Aug 24, 2018	51.80	52.04	51.64	51.84
6599	NASDAQ	BPOP	Thu, Aug 23, 2018	51.69	52.13	51.31	51.79
6598	NASDAQ	BPOP	Wed, Aug 22, 2018	51.99	52.36	50.56	51.78
6597	NASDAQ	BPOP	Tue, Aug 21, 2018	51.68	52.46	51.49	52.15
6596	NASDAQ	BPOP	Mon, Aug 20, 2018	51.40	51.73	51.05	51.42
6595	NASDAQ	BPOP	Fri, Aug 17, 2018	50.77	51.48	50.73	51.34
6594	NASDAQ	BPOP	Thu, Aug 16, 2018	50.55	51.40	50.52	50.99
6593	NASDAQ	BPOP	Wed, Aug 15, 2018	51.10	51.64	50.24	50.38
6592	NASDAQ	BPOP	Tue, Aug 14, 2018	50.20	51.56	50.04	51.37
6591	NASDAQ	BPOP	Mon, Aug 13, 2018	49.99	50.62	49.83	50.11
6590	NASDAQ	BPOP	Fri, Aug 10, 2018	49.89	50.38	49.44	50.11
6589	NASDAQ	BPOP	Thu, Aug 9, 2018	50.03	50.61	49.87	50.51
6588	NASDAQ	BPOP	Wed, Aug 8, 2018	50.42	50.85	49.96	50.01
6587	NASDAQ	BPOP	Tue, Aug 7, 2018	50.52	51.09	50.10	50.43
6586	NASDAQ	BPOP	Mon, Aug 6, 2018	50.34	50.73	49.90	50.48
6585	NASDAQ	BPOP	Fri, Aug 3, 2018	50.26	50.63	49.99	50.48
6584	NASDAQ	BPOP	Thu, Aug 2, 2018	49.64	50.59	49.63	50.21
6583	NASDAQ	BPOP	Wed, Aug 1, 2018	49.73	50.26	49.30	50.10
6582	NASDAQ	BPOP	Tue, Jul 31, 2018	50.32	50.32	49.50	49.63
6581	NASDAQ	BPOP	Mon, Jul 30, 2018	50.63	51.25	50.30	50.31
6580	NASDAQ	BPOP	Fri, Jul 27, 2018	51.19	51.87	50.32	50.63
6579	NASDAQ	BPOP	Thu, Jul 26, 2018	49.77	51.25	49.54	51.20
6578	NASDAQ	BPOP	Wed, Jul 25, 2018	50.87	51.00	49.55	49.64
6577	NASDAQ	BPOP	Tue, Jul 24, 2018	51.40	51.74	50.41	50.84
6576	NASDAQ	BPOP	Mon, Jul 23, 2018	48.60	50.83	48.00	50.05
6575	NASDAQ	BPOP	Fri, Jul 20, 2018	46.15	47.82	46.04	47.78
6574	NASDAQ	BPOP	Thu, Jul 19, 2018	46.25	46.40	45.89	46.15
6573	NASDAQ	BPOP	Wed, Jul 18, 2018	45.79	46.43	45.66	46.35
6572	NASDAQ	BPOP	Tue, Jul 17, 2018	46.36	46.57	45.61	45.76
6571	NASDAQ	BPOP	Mon, Jul 16, 2018	46.07	46.78	45.94	46.29
6570	NASDAQ	BPOP	Fri, Jul 13, 2018	46.16	46.31	45.47	45.80
6569	NASDAQ	BPOP	Thu, Jul 12, 2018	46.73	46.73	45.53	46.29
6568	NASDAQ	BPOP	Wed, Jul 11, 2018	46.45	47.15	46.43	46.53
6567	NASDAQ	BPOP	Tue, Jul 10, 2018	46.77	46.90	46.55	46.80
6566	NASDAQ	BPOP	Mon, Jul 9, 2018	46.26	46.79	45.99	46.56
6565	NASDAQ	BPOP	Fri, Jul 6, 2018	45.41	46.32	45.14	46.05
6564	NASDAQ	BPOP	Thu, Jul 5, 2018	45.48	45.73	44.84	45.44
6563	NASDAQ	BPOP	Tue, Jul 3, 2018	45.16	45.95	45.16	45.38
6562	NASDAQ	BPOP	Mon, Jul 2, 2018	44.73	45.34	44.37	45.18
6561	NASDAQ	BPOP	Fri, Jun 29, 2018	45.83	46.02	45.18	45.21
6560	NASDAQ	BPOP	Thu, Jun 28, 2018	45.35	45.76	45.06	45.42
6559	NASDAQ	BPOP	Wed, Jun 27, 2018	45.89	46.20	45.09	45.31
6558	NASDAQ	BPOP	Tue, Jun 26, 2018	46.76	46.87	45.65	45.83
6557	NASDAQ	BPOP	Mon, Jun 25, 2018	47.22	47.38	46.27	46.75
6556	NASDAQ	BPOP	Fri, Jun 22, 2018	47.56	47.67	47.24	47.58
6555	NASDAQ	BPOP	Thu, Jun 21, 2018	47.36	47.73	46.86	47.15
6554	NASDAQ	BPOP	Wed, Jun 20, 2018	46.79	47.75	46.11	47.44
6553	NASDAQ	BPOP	Tue, Jun 19, 2018	46.16	47.00	45.87	46.64
6552	NASDAQ	BPOP	Mon, Jun 18, 2018	46.03	46.53	45.80	46.44
6551	NASDAQ	BPOP	Fri, Jun 15, 2018	46.04	46.70	45.73	46.43
6550	NASDAQ	BPOP	Thu, Jun 14, 2018	46.88	46.94	46.26	46.51
6549	NASDAQ	BPOP	Wed, Jun 13, 2018	46.97	47.49	46.34	46.89
6548	NASDAQ	BPOP	Tue, Jun 12, 2018	47.45	47.63	46.72	47.14
6547	NASDAQ	BPOP	Mon, Jun 11, 2018	47.73	48.18	47.21	47.36
6546	NASDAQ	BPOP	Fri, Jun 8, 2018	47.07	47.62	46.71	47.54
6545	NASDAQ	BPOP	Thu, Jun 7, 2018	47.32	47.51	46.64	47.03
6544	NASDAQ	BPOP	Wed, Jun 6, 2018	46.57	47.45	46.57	47.30
6543	NASDAQ	BPOP	Tue, Jun 5, 2018	45.95	46.54	45.80	46.49
6542	NASDAQ	BPOP	Mon, Jun 4, 2018	46.24	46.34	45.75	46.15
6541	NASDAQ	BPOP	Fri, Jun 1, 2018	45.62	46.41	45.55	46.01
6540	NASDAQ	BPOP	Thu, May 31, 2018	45.72	45.84	45.19	45.24
6539	NASDAQ	BPOP	Wed, May 30, 2018	45.95	46.17	45.21	45.73
6538	NASDAQ	BPOP	Tue, May 29, 2018	46.34	46.34	45.41	45.67
6537	NASDAQ	BPOP	Fri, May 25, 2018	46.72	46.92	46.50	46.80
6536	NASDAQ	BPOP	Thu, May 24, 2018	46.86	47.45	46.46	47.01
6535	NASDAQ	BPOP	Wed, May 23, 2018	47.07	47.28	46.78	46.92
6534	NASDAQ	BPOP	Tue, May 22, 2018	47.73	47.91	47.20	47.24
6533	NASDAQ	BPOP	Mon, May 21, 2018	47.16	47.75	46.90	47.29
6532	NASDAQ	BPOP	Fri, May 18, 2018	46.91	47.16	46.67	46.77
6531	NASDAQ	BPOP	Thu, May 17, 2018	46.88	47.31	46.65	47.10
6530	NASDAQ	BPOP	Wed, May 16, 2018	46.68	47.24	46.51	46.97
6529	NASDAQ	BPOP	Tue, May 15, 2018	45.97	47.09	45.97	46.71
6528	NASDAQ	BPOP	Mon, May 14, 2018	46.09	46.24	45.68	45.96
6527	NASDAQ	BPOP	Fri, May 11, 2018	46.08	46.24	45.64	46.10
6526	NASDAQ	BPOP	Thu, May 10, 2018	46.67	46.72	45.65	45.77
6525	NASDAQ	BPOP	Wed, May 9, 2018	47.21	47.29	46.63	46.75
6524	NASDAQ	BPOP	Tue, May 8, 2018	46.72	47.12	46.53	46.90
6523	NASDAQ	BPOP	Mon, May 7, 2018	46.31	46.80	46.00	46.57
6522	NASDAQ	BPOP	Fri, May 4, 2018	45.90	46.80	45.72	46.33
6521	NASDAQ	BPOP	Thu, May 3, 2018	46.24	46.39	45.64	46.23
6520	NASDAQ	BPOP	Wed, May 2, 2018	46.83	47.43	46.40	46.47
6519	NASDAQ	BPOP	Tue, May 1, 2018	46.20	47.26	45.89	47.06
6518	NASDAQ	BPOP	Mon, Apr 30, 2018	47.87	48.11	46.29	46.29
6517	NASDAQ	BPOP	Fri, Apr 27, 2018	47.33	48.11	47.29	47.87
6516	NASDAQ	BPOP	Thu, Apr 26, 2018	47.36	47.81	47.02	47.23
6515	NASDAQ	BPOP	Wed, Apr 25, 2018	46.50	47.46	46.06	47.06
6514	NASDAQ	BPOP	Tue, Apr 24, 2018	44.75	46.75	44.54	46.08
6513	NASDAQ	BPOP	Mon, Apr 23, 2018	44.16	44.51	43.90	44.29
6512	NASDAQ	BPOP	Fri, Apr 20, 2018	43.66	44.82	43.66	44.29
6511	NASDAQ	BPOP	Thu, Apr 19, 2018	42.97	43.72	42.97	43.47
6510	NASDAQ	BPOP	Wed, Apr 18, 2018	43.38	43.57	42.78	42.79
6509	NASDAQ	BPOP	Tue, Apr 17, 2018	44.13	44.13	43.01	43.35
6508	NASDAQ	BPOP	Mon, Apr 16, 2018	44.00	44.39	43.51	43.90
6507	NASDAQ	BPOP	Fri, Apr 13, 2018	44.40	44.40	43.44	43.76
6506	NASDAQ	BPOP	Thu, Apr 12, 2018	43.41	44.62	43.41	44.18
6505	NASDAQ	BPOP	Wed, Apr 11, 2018	42.79	44.05	42.77	43.24
6504	NASDAQ	BPOP	Tue, Apr 10, 2018	42.64	43.09	42.11	42.96
6503	NASDAQ	BPOP	Mon, Apr 9, 2018	42.69	43.06	41.86	41.91
6502	NASDAQ	BPOP	Fri, Apr 6, 2018	42.88	43.35	41.92	42.34
6501	NASDAQ	BPOP	Thu, Apr 5, 2018	43.20	43.52	42.86	43.20
6500	NASDAQ	BPOP	Wed, Apr 4, 2018	42.26	43.11	42.02	42.91
6499	NASDAQ	BPOP	Tue, Apr 3, 2018	42.52	42.89	41.50	42.79
6498	NASDAQ	BPOP	Mon, Apr 2, 2018	41.48	42.36	41.48	42.27
6497	NASDAQ	BPOP	Thu, Mar 29, 2018	41.26	41.86	41.25	41.62
6496	NASDAQ	BPOP	Wed, Mar 28, 2018	41.43	41.89	40.80	41.26
6495	NASDAQ	BPOP	Tue, Mar 27, 2018	42.58	42.59	41.02	41.38
6494	NASDAQ	BPOP	Mon, Mar 26, 2018	41.76	42.47	41.54	42.44
6493	NASDAQ	BPOP	Fri, Mar 23, 2018	42.21	42.55	40.88	41.08
6492	NASDAQ	BPOP	Thu, Mar 22, 2018	42.91	43.24	41.85	42.07
6491	NASDAQ	BPOP	Wed, Mar 21, 2018	43.43	43.92	42.95	43.42
6490	NASDAQ	BPOP	Tue, Mar 20, 2018	44.29	44.29	43.28	43.38
6489	NASDAQ	BPOP	Mon, Mar 19, 2018	44.45	44.45	43.36	44.04
6488	NASDAQ	BPOP	Fri, Mar 16, 2018	44.60	45.13	43.24	44.54
6487	NASDAQ	BPOP	Thu, Mar 15, 2018	43.97	44.52	43.30	44.48
6486	NASDAQ	BPOP	Wed, Mar 14, 2018	44.63	44.63	43.67	44.01
6485	NASDAQ	BPOP	Tue, Mar 13, 2018	44.55	44.85	43.94	44.40
6484	NASDAQ	BPOP	Mon, Mar 12, 2018	44.83	45.08	44.30	44.42
6483	NASDAQ	BPOP	Fri, Mar 9, 2018	44.60	44.64	43.89	44.61
6482	NASDAQ	BPOP	Thu, Mar 8, 2018	44.71	44.71	43.96	44.26
6481	NASDAQ	BPOP	Wed, Mar 7, 2018	43.89	44.80	43.89	44.45
6480	NASDAQ	BPOP	Tue, Mar 6, 2018	44.00	44.53	43.18	44.44
6479	NASDAQ	BPOP	Mon, Mar 5, 2018	42.66	43.80	42.46	43.65
6478	NASDAQ	BPOP	Fri, Mar 2, 2018	42.42	43.19	41.29	42.96
6477	NASDAQ	BPOP	Thu, Mar 1, 2018	41.96	42.97	41.92	42.41
6476	NASDAQ	BPOP	Wed, Feb 28, 2018	43.10	43.29	41.97	42.01
6475	NASDAQ	BPOP	Tue, Feb 27, 2018	43.20	43.62	42.78	42.84
6474	NASDAQ	BPOP	Mon, Feb 26, 2018	43.13	43.13	42.40	42.99
6473	NASDAQ	BPOP	Fri, Feb 23, 2018	42.51	43.17	42.09	42.93
6472	NASDAQ	BPOP	Thu, Feb 22, 2018	42.76	43.29	41.82	42.19
6471	NASDAQ	BPOP	Wed, Feb 21, 2018	42.57	43.31	42.44	42.75
6470	NASDAQ	BPOP	Tue, Feb 20, 2018	42.50	42.93	41.92	42.41
6469	NASDAQ	BPOP	Fri, Feb 16, 2018	42.79	43.44	42.48	42.58
6468	NASDAQ	BPOP	Thu, Feb 15, 2018	46.29	46.83	42.77	43.02
6467	NASDAQ	BPOP	Wed, Feb 14, 2018	39.41	41.25	39.41	41.20
6466	NASDAQ	BPOP	Tue, Feb 13, 2018	39.45	39.80	39.19	39.76
6465	NASDAQ	BPOP	Mon, Feb 12, 2018	40.22	40.57	39.02	39.56
6464	NASDAQ	BPOP	Fri, Feb 9, 2018	39.73	40.34	38.83	40.10
6463	NASDAQ	BPOP	Thu, Feb 8, 2018	40.56	40.75	38.86	38.86
6462	NASDAQ	BPOP	Wed, Feb 7, 2018	40.05	40.65	39.75	40.38
6461	NASDAQ	BPOP	Tue, Feb 6, 2018	39.12	40.86	38.87	40.21
6460	NASDAQ	BPOP	Mon, Feb 5, 2018	40.56	41.39	39.22	39.62
6459	NASDAQ	BPOP	Fri, Feb 2, 2018	41.72	42.22	40.82	41.00
6458	NASDAQ	BPOP	Thu, Feb 1, 2018	40.48	41.69	40.19	41.65
6457	NASDAQ	BPOP	Wed, Jan 31, 2018	39.95	40.93	39.95	40.64
6456	NASDAQ	BPOP	Tue, Jan 30, 2018	40.35	40.91	39.82	39.86
6455	NASDAQ	BPOP	Mon, Jan 29, 2018	40.54	41.21	40.51	40.69
6454	NASDAQ	BPOP	Fri, Jan 26, 2018	40.40	40.70	40.19	40.40
6453	NASDAQ	BPOP	Thu, Jan 25, 2018	41.18	41.50	40.14	40.37
6452	NASDAQ	BPOP	Wed, Jan 24, 2018	41.31	42.22	40.99	41.14
6451	NASDAQ	BPOP	Tue, Jan 23, 2018	38.07	41.67	38.07	40.63
6450	NASDAQ	BPOP	Mon, Jan 22, 2018	38.64	38.75	37.88	38.40
6449	NASDAQ	BPOP	Fri, Jan 19, 2018	37.83	38.67	37.73	38.65
6448	NASDAQ	BPOP	Thu, Jan 18, 2018	38.31	38.58	38.01	38.05
6447	NASDAQ	BPOP	Wed, Jan 17, 2018	38.50	38.54	37.85	38.49
6446	NASDAQ	BPOP	Tue, Jan 16, 2018	38.95	39.00	38.12	38.25
6445	NASDAQ	BPOP	Fri, Jan 12, 2018	38.36	38.67	37.88	38.63
6444	NASDAQ	BPOP	Thu, Jan 11, 2018	37.17	38.09	37.01	38.04
6443	NASDAQ	BPOP	Wed, Jan 10, 2018	36.45	37.66	36.45	36.87
6442	NASDAQ	BPOP	Tue, Jan 9, 2018	35.96	36.42	35.74	36.20
6441	NASDAQ	BPOP	Mon, Jan 8, 2018	36.33	36.33	35.39	35.81
6440	NASDAQ	BPOP	Fri, Jan 5, 2018	36.42	36.57	36.16	36.32
6439	NASDAQ	BPOP	Thu, Jan 4, 2018	35.79	36.54	35.75	36.49
6438	NASDAQ	BPOP	Wed, Jan 3, 2018	35.48	35.85	35.18	35.64
6437	NASDAQ	BPOP	Tue, Jan 2, 2018	35.83	35.98	35.32	35.65
6436	NASDAQ	BPOP	Fri, Dec 29, 2017	35.81	35.81	35.20	35.49
6435	NASDAQ	BPOP	Thu, Dec 28, 2017	35.86	35.90	35.48	35.86
6434	NASDAQ	BPOP	Wed, Dec 27, 2017	36.05	36.13	35.49	35.65
6433	NASDAQ	BPOP	Tue, Dec 26, 2017	36.70	36.83	35.98	36.18
6432	NASDAQ	BPOP	Fri, Dec 22, 2017	36.86	36.89	36.21	36.69
6431	NASDAQ	BPOP	Thu, Dec 21, 2017	35.65	36.96	35.65	36.71
6430	NASDAQ	BPOP	Wed, Dec 20, 2017	34.69	35.56	34.29	35.34
6429	NASDAQ	BPOP	Tue, Dec 19, 2017	35.14	35.25	34.40	34.53
6428	NASDAQ	BPOP	Mon, Dec 18, 2017	34.93	35.58	34.45	34.89
6427	NASDAQ	BPOP	Fri, Dec 15, 2017	34.78	35.42	34.28	35.01
6426	NASDAQ	BPOP	Thu, Dec 14, 2017	35.19	35.77	34.20	34.73
6425	NASDAQ	BPOP	Wed, Dec 13, 2017	35.89	36.29	35.05	35.12
6424	NASDAQ	BPOP	Tue, Dec 12, 2017	35.93	36.48	35.72	35.88
6423	NASDAQ	BPOP	Mon, Dec 11, 2017	35.22	36.25	35.08	36.00
6422	NASDAQ	BPOP	Fri, Dec 8, 2017	35.53	35.59	34.91	35.13
6421	NASDAQ	BPOP	Thu, Dec 7, 2017	34.92	35.49	34.69	35.23
6420	NASDAQ	BPOP	Wed, Dec 6, 2017	34.91	35.45	34.75	34.97
6419	NASDAQ	BPOP	Tue, Dec 5, 2017	35.53	35.95	35.04	35.10
6418	NASDAQ	BPOP	Mon, Dec 4, 2017	36.09	36.24	35.14	35.32
6417	NASDAQ	BPOP	Fri, Dec 1, 2017	35.47	35.85	34.58	35.64
6416	NASDAQ	BPOP	Thu, Nov 30, 2017	36.63	36.68	35.33	35.36
6415	NASDAQ	BPOP	Wed, Nov 29, 2017	36.54	37.03	35.89	36.35
6414	NASDAQ	BPOP	Tue, Nov 28, 2017	35.47	36.32	35.04	36.26
6413	NASDAQ	BPOP	Mon, Nov 27, 2017	34.91	35.22	34.55	34.87
6412	NASDAQ	BPOP	Fri, Nov 24, 2017	35.26	35.40	34.51	34.82
6411	NASDAQ	BPOP	Wed, Nov 22, 2017	35.32	35.64	35.18	35.25
6410	NASDAQ	BPOP	Tue, Nov 21, 2017	34.41	35.28	33.95	35.24
6409	NASDAQ	BPOP	Mon, Nov 20, 2017	34.22	34.40	33.68	34.37
6408	NASDAQ	BPOP	Fri, Nov 17, 2017	33.42	34.36	33.25	34.23
6407	NASDAQ	BPOP	Thu, Nov 16, 2017	33.60	33.71	33.00	33.56
6406	NASDAQ	BPOP	Wed, Nov 15, 2017	32.78	33.63	32.33	33.37
6405	NASDAQ	BPOP	Tue, Nov 14, 2017	32.65	33.50	32.49	33.20
6404	NASDAQ	BPOP	Mon, Nov 13, 2017	33.31	33.81	32.52	32.72
6403	NASDAQ	BPOP	Fri, Nov 10, 2017	32.95	33.94	32.70	33.51
6402	NASDAQ	BPOP	Thu, Nov 9, 2017	32.56	33.39	32.28	32.91
6401	NASDAQ	BPOP	Wed, Nov 8, 2017	32.88	33.05	32.27	32.69
6400	NASDAQ	BPOP	Tue, Nov 7, 2017	34.30	34.54	32.82	33.03
6399	NASDAQ	BPOP	Mon, Nov 6, 2017	34.11	34.31	33.72	34.20
6398	NASDAQ	BPOP	Fri, Nov 3, 2017	34.46	34.48	33.68	34.15
6397	NASDAQ	BPOP	Thu, Nov 2, 2017	34.53	34.75	34.06	34.10
6396	NASDAQ	BPOP	Wed, Nov 1, 2017	36.58	37.01	34.17	34.65
6395	NASDAQ	BPOP	Tue, Oct 31, 2017	33.88	37.87	33.64	36.68
6394	NASDAQ	BPOP	Mon, Oct 30, 2017	34.36	34.75	33.98	34.10
6393	NASDAQ	BPOP	Fri, Oct 27, 2017	35.62	35.63	34.25	34.63
6392	NASDAQ	BPOP	Thu, Oct 26, 2017	34.79	36.21	34.79	35.76
6391	NASDAQ	BPOP	Wed, Oct 25, 2017	32.53	34.44	32.53	34.16
6390	NASDAQ	BPOP	Tue, Oct 24, 2017	32.40	32.86	32.29	32.41
6389	NASDAQ	BPOP	Mon, Oct 23, 2017	32.59	32.73	32.26	32.29
6388	NASDAQ	BPOP	Fri, Oct 20, 2017	32.95	32.95	32.29	32.48
6387	NASDAQ	BPOP	Thu, Oct 19, 2017	32.72	32.92	32.05	32.49
6386	NASDAQ	BPOP	Wed, Oct 18, 2017	33.15	33.32	33.01	33.07
6385	NASDAQ	BPOP	Tue, Oct 17, 2017	33.22	33.46	32.82	32.87
6384	NASDAQ	BPOP	Mon, Oct 16, 2017	32.53	33.20	32.41	33.02
6383	NASDAQ	BPOP	Fri, Oct 13, 2017	32.92	33.24	32.37	32.65
6382	NASDAQ	BPOP	Thu, Oct 12, 2017	33.56	33.56	32.64	32.92
6381	NASDAQ	BPOP	Wed, Oct 11, 2017	34.40	34.42	33.50	33.55
6380	NASDAQ	BPOP	Tue, Oct 10, 2017	35.49	35.49	34.51	34.57
6379	NASDAQ	BPOP	Mon, Oct 9, 2017	35.61	35.61	35.10	35.15
6378	NASDAQ	BPOP	Fri, Oct 6, 2017	35.25	35.64	34.96	35.36
6377	NASDAQ	BPOP	Thu, Oct 5, 2017	34.73	35.50	34.57	35.22
6376	NASDAQ	BPOP	Wed, Oct 4, 2017	34.98	35.35	34.45	34.73
6375	NASDAQ	BPOP	Tue, Oct 3, 2017	36.15	36.15	34.77	35.16
6374	NASDAQ	BPOP	Mon, Oct 2, 2017	35.74	36.50	35.73	35.98
6373	NASDAQ	BPOP	Fri, Sep 29, 2017	36.67	37.15	35.81	35.94
6372	NASDAQ	BPOP	Thu, Sep 28, 2017	35.10	36.87	35.10	36.83
6371	NASDAQ	BPOP	Wed, Sep 27, 2017	37.44	37.68	34.47	35.27
6370	NASDAQ	BPOP	Tue, Sep 26, 2017	39.70	39.70	38.15	38.19
6369	NASDAQ	BPOP	Mon, Sep 25, 2017	39.68	40.01	39.44	39.51
6368	NASDAQ	BPOP	Fri, Sep 22, 2017	39.80	39.99	39.63	39.81
6367	NASDAQ	BPOP	Thu, Sep 21, 2017	39.85	40.42	39.52	39.98
6366	NASDAQ	BPOP	Wed, Sep 20, 2017	39.32	39.94	38.60	39.88
6365	NASDAQ	BPOP	Tue, Sep 19, 2017	39.86	40.05	39.18	39.40
6364	NASDAQ	BPOP	Mon, Sep 18, 2017	40.74	40.93	39.91	40.03
6363	NASDAQ	BPOP	Fri, Sep 15, 2017	40.76	41.00	40.46	40.71
6362	NASDAQ	BPOP	Thu, Sep 14, 2017	40.97	41.12	40.47	40.56
6361	NASDAQ	BPOP	Wed, Sep 13, 2017	40.53	41.25	40.43	40.82
6360	NASDAQ	BPOP	Tue, Sep 12, 2017	40.04	40.79	39.90	40.77
6359	NASDAQ	BPOP	Mon, Sep 11, 2017	38.91	40.28	38.91	39.81
6358	NASDAQ	BPOP	Fri, Sep 8, 2017	38.24	38.82	38.24	38.56
6357	NASDAQ	BPOP	Thu, Sep 7, 2017	38.70	39.16	38.14	38.34
6356	NASDAQ	BPOP	Wed, Sep 6, 2017	37.34	38.77	37.33	38.02
6355	NASDAQ	BPOP	Tue, Sep 5, 2017	40.46	40.50	37.42	37.45
6354	NASDAQ	BPOP	Fri, Sep 1, 2017	39.99	40.81	39.95	40.62
6353	NASDAQ	BPOP	Thu, Aug 31, 2017	39.80	40.05	39.67	39.91
6352	NASDAQ	BPOP	Wed, Aug 30, 2017	39.47	39.73	39.29	39.63
6351	NASDAQ	BPOP	Tue, Aug 29, 2017	39.31	39.61	39.12	39.39
6350	NASDAQ	BPOP	Mon, Aug 28, 2017	40.49	40.49	39.73	39.81
6349	NASDAQ	BPOP	Fri, Aug 25, 2017	40.15	40.65	39.88	40.49
6348	NASDAQ	BPOP	Thu, Aug 24, 2017	39.65	40.01	39.41	39.98
6347	NASDAQ	BPOP	Wed, Aug 23, 2017	39.15	39.89	39.02	39.49
6346	NASDAQ	BPOP	Tue, Aug 22, 2017	39.57	39.90	39.37	39.46
6345	NASDAQ	BPOP	Mon, Aug 21, 2017	39.72	39.85	39.24	39.45
6344	NASDAQ	BPOP	Fri, Aug 18, 2017	39.42	40.13	39.25	39.83
6343	NASDAQ	BPOP	Thu, Aug 17, 2017	40.19	40.36	39.41	39.49
6342	NASDAQ	BPOP	Wed, Aug 16, 2017	40.58	41.03	40.26	40.41
6341	NASDAQ	BPOP	Tue, Aug 15, 2017	41.07	41.24	40.45	40.50
6340	NASDAQ	BPOP	Mon, Aug 14, 2017	40.02	40.80	39.88	40.78
6339	NASDAQ	BPOP	Fri, Aug 11, 2017	40.27	40.46	39.58	39.68
6338	NASDAQ	BPOP	Thu, Aug 10, 2017	41.01	41.20	40.06	40.12
6337	NASDAQ	BPOP	Wed, Aug 9, 2017	41.11	41.53	40.77	41.20
6336	NASDAQ	BPOP	Tue, Aug 8, 2017	41.31	41.67	41.22	41.36
6335	NASDAQ	BPOP	Mon, Aug 7, 2017	42.44	42.44	41.39	41.44
6334	NASDAQ	BPOP	Fri, Aug 4, 2017	42.55	42.68	42.23	42.31
6333	NASDAQ	BPOP	Thu, Aug 3, 2017	42.21	42.54	42.04	42.27
6332	NASDAQ	BPOP	Wed, Aug 2, 2017	42.35	42.50	41.84	42.33
6331	NASDAQ	BPOP	Tue, Aug 1, 2017	42.50	42.51	42.05	42.28
6330	NASDAQ	BPOP	Mon, Jul 31, 2017	42.59	42.66	42.12	42.14
6329	NASDAQ	BPOP	Fri, Jul 28, 2017	42.98	42.98	42.16	42.36
6328	NASDAQ	BPOP	Thu, Jul 27, 2017	42.20	43.18	42.20	43.12
6327	NASDAQ	BPOP	Wed, Jul 26, 2017	42.48	42.96	41.58	41.84
6326	NASDAQ	BPOP	Tue, Jul 25, 2017	42.58	42.98	42.29	42.31
6325	NASDAQ	BPOP	Mon, Jul 24, 2017	41.48	41.93	41.48	41.75
6324	NASDAQ	BPOP	Fri, Jul 21, 2017	41.57	41.77	41.08	41.44
6323	NASDAQ	BPOP	Thu, Jul 20, 2017	41.75	42.04	41.50	41.79
6322	NASDAQ	BPOP	Wed, Jul 19, 2017	41.59	41.90	41.50	41.82
6321	NASDAQ	BPOP	Tue, Jul 18, 2017	41.36	41.70	41.12	41.57
6320	NASDAQ	BPOP	Mon, Jul 17, 2017	41.26	41.71	40.98	41.54
6319	NASDAQ	BPOP	Fri, Jul 14, 2017	41.05	41.39	40.71	41.25
6318	NASDAQ	BPOP	Thu, Jul 13, 2017	41.59	41.78	41.07	41.38
6317	NASDAQ	BPOP	Wed, Jul 12, 2017	41.44	41.98	41.17	41.46
6316	NASDAQ	BPOP	Tue, Jul 11, 2017	41.39	41.64	41.19	41.47
6315	NASDAQ	BPOP	Mon, Jul 10, 2017	41.78	43.46	41.39	41.47
6314	NASDAQ	BPOP	Fri, Jul 7, 2017	41.90	42.05	41.31	41.95
6313	NASDAQ	BPOP	Thu, Jul 6, 2017	42.45	42.72	41.67	41.82
6312	NASDAQ	BPOP	Wed, Jul 5, 2017	42.48	42.56	41.80	42.47
6311	NASDAQ	BPOP	Mon, Jul 3, 2017	41.83	42.75	41.75	42.47
6310	NASDAQ	BPOP	Fri, Jun 30, 2017	42.03	42.11	41.08	41.71
6309	NASDAQ	BPOP	Thu, Jun 29, 2017	41.11	42.06	41.11	41.69
6308	NASDAQ	BPOP	Wed, Jun 28, 2017	39.54	40.45	39.38	40.38
6307	NASDAQ	BPOP	Tue, Jun 27, 2017	39.34	39.98	39.05	39.33
6306	NASDAQ	BPOP	Mon, Jun 26, 2017	39.18	40.09	38.82	39.17
6305	NASDAQ	BPOP	Fri, Jun 23, 2017	39.17	39.47	38.72	39.07
6304	NASDAQ	BPOP	Thu, Jun 22, 2017	39.05	39.21	38.56	38.93
6303	NASDAQ	BPOP	Wed, Jun 21, 2017	39.08	39.15	38.68	39.07
6302	NASDAQ	BPOP	Tue, Jun 20, 2017	39.55	39.67	38.89	39.03
6301	NASDAQ	BPOP	Mon, Jun 19, 2017	39.26	39.82	39.12	39.69
6300	NASDAQ	BPOP	Fri, Jun 16, 2017	39.25	39.34	37.36	39.02
6299	NASDAQ	BPOP	Thu, Jun 15, 2017	39.10	39.49	38.76	39.33
6298	NASDAQ	BPOP	Wed, Jun 14, 2017	39.31	39.40	38.18	39.27
6297	NASDAQ	BPOP	Tue, Jun 13, 2017	39.75	40.02	39.27	39.57
6296	NASDAQ	BPOP	Mon, Jun 12, 2017	39.76	40.28	39.12	39.64
6295	NASDAQ	BPOP	Fri, Jun 9, 2017	39.10	39.85	38.71	39.69
6294	NASDAQ	BPOP	Thu, Jun 8, 2017	37.61	39.43	36.52	38.83
6293	NASDAQ	BPOP	Wed, Jun 7, 2017	37.09	37.91	37.09	37.71
6292	NASDAQ	BPOP	Tue, Jun 6, 2017	37.01	37.55	36.76	37.18
6291	NASDAQ	BPOP	Mon, Jun 5, 2017	37.26	37.82	37.21	37.28
6290	NASDAQ	BPOP	Fri, Jun 2, 2017	37.21	37.88	37.06	37.38
6289	NASDAQ	BPOP	Thu, Jun 1, 2017	37.32	37.96	36.89	37.56
6288	NASDAQ	BPOP	Wed, May 31, 2017	37.50	37.75	36.69	37.20
6287	NASDAQ	BPOP	Tue, May 30, 2017	37.65	37.80	37.34	37.47
6286	NASDAQ	BPOP	Fri, May 26, 2017	37.96	38.08	37.50	37.87
6285	NASDAQ	BPOP	Thu, May 25, 2017	38.45	38.45	37.83	38.18
6284	NASDAQ	BPOP	Wed, May 24, 2017	38.54	38.65	38.04	38.34
6283	NASDAQ	BPOP	Tue, May 23, 2017	38.20	38.63	38.04	38.42
6282	NASDAQ	BPOP	Mon, May 22, 2017	38.32	38.38	37.75	38.21
6281	NASDAQ	BPOP	Fri, May 19, 2017	37.78	38.33	37.64	38.15
6280	NASDAQ	BPOP	Thu, May 18, 2017	38.12	38.51	37.71	37.86
6279	NASDAQ	BPOP	Wed, May 17, 2017	39.25	39.37	37.82	38.28
6278	NASDAQ	BPOP	Tue, May 16, 2017	40.24	41.07	39.70	40.16
6277	NASDAQ	BPOP	Mon, May 15, 2017	40.00	40.27	39.91	40.16
6276	NASDAQ	BPOP	Fri, May 12, 2017	40.29	40.36	39.40	39.98
6275	NASDAQ	BPOP	Thu, May 11, 2017	40.64	41.08	40.05	40.50
6274	NASDAQ	BPOP	Wed, May 10, 2017	40.69	41.12	40.48	40.80
6273	NASDAQ	BPOP	Tue, May 9, 2017	41.55	41.65	40.69	40.89
6272	NASDAQ	BPOP	Mon, May 8, 2017	41.11	41.57	41.07	41.47
6271	NASDAQ	BPOP	Fri, May 5, 2017	41.34	41.47	40.36	41.01
6270	NASDAQ	BPOP	Thu, May 4, 2017	42.42	42.79	41.02	41.19
6269	NASDAQ	BPOP	Wed, May 3, 2017	41.54	42.40	41.44	42.40
6268	NASDAQ	BPOP	Tue, May 2, 2017	42.69	42.82	41.41	41.68
6267	NASDAQ	BPOP	Mon, May 1, 2017	42.09	42.92	41.78	42.66
6266	NASDAQ	BPOP	Fri, Apr 28, 2017	42.34	42.71	41.84	41.91
6265	NASDAQ	BPOP	Thu, Apr 27, 2017	42.85	43.38	42.01	42.35
6264	NASDAQ	BPOP	Wed, Apr 26, 2017	41.04	42.74	41.00	42.69
6263	NASDAQ	BPOP	Tue, Apr 25, 2017	41.00	42.82	40.75	40.93
6262	NASDAQ	BPOP	Mon, Apr 24, 2017	40.42	40.81	39.98	40.28
6261	NASDAQ	BPOP	Fri, Apr 21, 2017	39.80	40.20	38.98	39.37
6260	NASDAQ	BPOP	Thu, Apr 20, 2017	39.74	39.94	39.43	39.83
6259	NASDAQ	BPOP	Wed, Apr 19, 2017	39.15	39.91	39.03	39.52
6258	NASDAQ	BPOP	Tue, Apr 18, 2017	38.90	39.19	38.37	38.74
6257	NASDAQ	BPOP	Mon, Apr 17, 2017	38.62	39.22	38.42	39.17
6256	NASDAQ	BPOP	Thu, Apr 13, 2017	38.83	39.28	38.35	38.54
6255	NASDAQ	BPOP	Wed, Apr 12, 2017	39.89	39.96	38.94	38.96
6254	NASDAQ	BPOP	Tue, Apr 11, 2017	39.50	40.09	39.27	39.88
6253	NASDAQ	BPOP	Mon, Apr 10, 2017	40.11	40.37	39.41	39.61
6252	NASDAQ	BPOP	Fri, Apr 7, 2017	39.78	40.26	39.49	40.08
6251	NASDAQ	BPOP	Thu, Apr 6, 2017	40.03	40.68	39.61	40.28
6250	NASDAQ	BPOP	Wed, Apr 5, 2017	40.85	41.10	39.92	40.01
6249	NASDAQ	BPOP	Tue, Apr 4, 2017	40.44	40.71	40.23	40.58
6248	NASDAQ	BPOP	Mon, Apr 3, 2017	40.75	40.98	40.22	40.60
6247	NASDAQ	BPOP	Fri, Mar 31, 2017	41.07	41.38	40.51	40.73
6246	NASDAQ	BPOP	Thu, Mar 30, 2017	39.79	41.26	39.50	41.10
6245	NASDAQ	BPOP	Wed, Mar 29, 2017	39.42	40.01	39.29	39.66
6244	NASDAQ	BPOP	Tue, Mar 28, 2017	38.57	39.62	38.45	39.47
6243	NASDAQ	BPOP	Mon, Mar 27, 2017	38.00	38.82	37.57	38.76
6242	NASDAQ	BPOP	Fri, Mar 24, 2017	38.78	39.12	38.43	38.69
6241	NASDAQ	BPOP	Thu, Mar 23, 2017	38.32	39.33	38.25	38.71
6240	NASDAQ	BPOP	Wed, Mar 22, 2017	38.72	39.31	38.15	38.46
6239	NASDAQ	BPOP	Tue, Mar 21, 2017	40.53	40.64	38.53	38.99
6238	NASDAQ	BPOP	Mon, Mar 20, 2017	40.56	40.62	40.27	40.34
6237	NASDAQ	BPOP	Fri, Mar 17, 2017	40.98	41.13	40.41	40.77
6236	NASDAQ	BPOP	Thu, Mar 16, 2017	40.82	41.16	40.58	40.95
6235	NASDAQ	BPOP	Wed, Mar 15, 2017	40.64	41.00	40.27	40.57
6234	NASDAQ	BPOP	Tue, Mar 14, 2017	40.32	40.80	40.09	40.67
6233	NASDAQ	BPOP	Mon, Mar 13, 2017	40.97	41.11	40.58	40.76
6232	NASDAQ	BPOP	Fri, Mar 10, 2017	41.95	42.66	40.79	40.90
6231	NASDAQ	BPOP	Thu, Mar 9, 2017	42.08	42.28	41.38	41.75
6230	NASDAQ	BPOP	Wed, Mar 8, 2017	43.33	43.53	41.81	41.87
6229	NASDAQ	BPOP	Tue, Mar 7, 2017	43.44	43.55	42.74	42.77
6228	NASDAQ	BPOP	Mon, Mar 6, 2017	43.91	44.00	43.09	43.57
6227	NASDAQ	BPOP	Fri, Mar 3, 2017	44.28	44.78	43.87	43.88
6226	NASDAQ	BPOP	Thu, Mar 2, 2017	45.27	45.28	43.99	44.05
6225	NASDAQ	BPOP	Wed, Mar 1, 2017	44.97	45.79	44.68	45.14
6224	NASDAQ	BPOP	Tue, Feb 28, 2017	44.38	44.59	43.60	44.06
6223	NASDAQ	BPOP	Mon, Feb 27, 2017	44.32	44.68	44.15	44.68
6222	NASDAQ	BPOP	Fri, Feb 24, 2017	44.03	44.43	43.82	44.35
6221	NASDAQ	BPOP	Thu, Feb 23, 2017	44.87	44.87	44.07	44.61
6220	NASDAQ	BPOP	Wed, Feb 22, 2017	45.67	45.67	44.62	44.77
6219	NASDAQ	BPOP	Tue, Feb 21, 2017	45.39	45.75	45.22	45.42
6218	NASDAQ	BPOP	Fri, Feb 17, 2017	45.20	45.40	44.96	45.37
6217	NASDAQ	BPOP	Thu, Feb 16, 2017	45.39	45.72	45.14	45.68
6216	NASDAQ	BPOP	Wed, Feb 15, 2017	45.80	45.80	45.24	45.50
6215	NASDAQ	BPOP	Tue, Feb 14, 2017	44.97	45.96	44.84	45.75
6214	NASDAQ	BPOP	Mon, Feb 13, 2017	44.21	45.14	44.21	44.95
6213	NASDAQ	BPOP	Fri, Feb 10, 2017	44.00	44.07	43.41	43.79
6212	NASDAQ	BPOP	Thu, Feb 9, 2017	43.27	43.93	43.08	43.80
6211	NASDAQ	BPOP	Wed, Feb 8, 2017	43.22	43.30	42.36	43.27
6210	NASDAQ	BPOP	Tue, Feb 7, 2017	43.89	44.08	42.95	43.38
6209	NASDAQ	BPOP	Mon, Feb 6, 2017	43.93	44.26	43.56	43.79
6208	NASDAQ	BPOP	Fri, Feb 3, 2017	44.00	44.55	43.83	44.09
6207	NASDAQ	BPOP	Thu, Feb 2, 2017	44.09	44.09	43.18	43.36
6206	NASDAQ	BPOP	Wed, Feb 1, 2017	44.83	45.42	43.89	44.35
6205	NASDAQ	BPOP	Tue, Jan 31, 2017	44.14	44.60	43.85	44.43
6204	NASDAQ	BPOP	Mon, Jan 30, 2017	44.38	44.38	43.53	44.10
6203	NASDAQ	BPOP	Fri, Jan 27, 2017	45.60	45.60	44.87	45.06
6202	NASDAQ	BPOP	Thu, Jan 26, 2017	45.27	45.60	45.01	45.53
6201	NASDAQ	BPOP	Wed, Jan 25, 2017	45.02	45.71	44.96	45.20
6200	NASDAQ	BPOP	Tue, Jan 24, 2017	44.87	45.66	44.22	45.13
6199	NASDAQ	BPOP	Mon, Jan 23, 2017	44.20	44.45	43.70	44.17
6198	NASDAQ	BPOP	Fri, Jan 20, 2017	43.97	44.58	43.97	44.43
6197	NASDAQ	BPOP	Thu, Jan 19, 2017	43.69	43.87	43.22	43.71
6196	NASDAQ	BPOP	Wed, Jan 18, 2017	43.22	43.64	42.71	43.60
6195	NASDAQ	BPOP	Tue, Jan 17, 2017	43.96	44.15	42.97	43.06
6194	NASDAQ	BPOP	Fri, Jan 13, 2017	44.70	45.58	44.31	44.40
6193	NASDAQ	BPOP	Thu, Jan 12, 2017	44.70	44.70	43.39	44.35
6192	NASDAQ	BPOP	Wed, Jan 11, 2017	44.45	44.97	43.93	44.95
6191	NASDAQ	BPOP	Tue, Jan 10, 2017	43.93	44.62	43.62	44.41
6190	NASDAQ	BPOP	Mon, Jan 9, 2017	44.04	44.04	43.37	43.67
6189	NASDAQ	BPOP	Fri, Jan 6, 2017	44.24	44.52	43.95	44.23
6188	NASDAQ	BPOP	Thu, Jan 5, 2017	44.10	44.53	43.56	44.06
6187	NASDAQ	BPOP	Wed, Jan 4, 2017	43.70	44.61	43.70	44.28
6186	NASDAQ	BPOP	Tue, Jan 3, 2017	44.48	44.56	43.10	43.72
6185	NASDAQ	BPOP	Fri, Dec 30, 2016	43.67	43.96	43.27	43.82
6184	NASDAQ	BPOP	Thu, Dec 29, 2016	44.31	44.56	43.27	43.60
6183	NASDAQ	BPOP	Wed, Dec 28, 2016	44.74	44.74	44.04	44.22
6182	NASDAQ	BPOP	Tue, Dec 27, 2016	44.45	44.72	44.13	44.70
6181	NASDAQ	BPOP	Fri, Dec 23, 2016	44.27	44.66	44.16	44.42
6180	NASDAQ	BPOP	Thu, Dec 22, 2016	44.40	44.63	43.93	44.37
6179	NASDAQ	BPOP	Wed, Dec 21, 2016	44.26	44.54	43.86	44.42
6178	NASDAQ	BPOP	Tue, Dec 20, 2016	43.96	44.45	43.46	44.45
6177	NASDAQ	BPOP	Mon, Dec 19, 2016	44.12	44.12	43.02	43.65
6176	NASDAQ	BPOP	Fri, Dec 16, 2016	44.41	44.62	43.42	43.85
6175	NASDAQ	BPOP	Thu, Dec 15, 2016	44.36	44.91	43.87	44.57
6174	NASDAQ	BPOP	Wed, Dec 14, 2016	43.89	44.62	43.51	43.72
6173	NASDAQ	BPOP	Tue, Dec 13, 2016	43.63	44.64	43.63	44.18
6172	NASDAQ	BPOP	Mon, Dec 12, 2016	44.59	44.72	43.92	44.12
6171	NASDAQ	BPOP	Fri, Dec 9, 2016	44.55	44.72	43.86	44.56
6170	NASDAQ	BPOP	Thu, Dec 8, 2016	43.51	44.69	43.41	44.48
6169	NASDAQ	BPOP	Wed, Dec 7, 2016	43.21	43.43	42.93	43.41
6168	NASDAQ	BPOP	Tue, Dec 6, 2016	42.43	43.20	42.05	43.16
6167	NASDAQ	BPOP	Mon, Dec 5, 2016	41.93	42.15	41.81	41.96
6166	NASDAQ	BPOP	Fri, Dec 2, 2016	40.80	41.51	40.29	41.44
6165	NASDAQ	BPOP	Thu, Dec 1, 2016	40.96	41.24	40.60	40.81
6164	NASDAQ	BPOP	Wed, Nov 30, 2016	41.42	41.60	40.64	40.65
6163	NASDAQ	BPOP	Tue, Nov 29, 2016	40.45	40.99	40.22	40.66
6162	NASDAQ	BPOP	Mon, Nov 28, 2016	41.34	41.39	40.16	40.27
6161	NASDAQ	BPOP	Fri, Nov 25, 2016	41.48	41.77	40.56	41.49
6160	NASDAQ	BPOP	Wed, Nov 23, 2016	41.40	41.67	41.14	41.44
6159	NASDAQ	BPOP	Tue, Nov 22, 2016	41.17	41.61	40.91	41.12
6158	NASDAQ	BPOP	Mon, Nov 21, 2016	41.97	42.00	41.19	41.49
6157	NASDAQ	BPOP	Fri, Nov 18, 2016	41.52	41.89	41.15	41.72
6156	NASDAQ	BPOP	Thu, Nov 17, 2016	41.43	42.27	41.35	41.88
6155	NASDAQ	BPOP	Wed, Nov 16, 2016	41.76	42.06	41.33	41.59
6154	NASDAQ	BPOP	Tue, Nov 15, 2016	40.72	42.17	40.43	42.15
6153	NASDAQ	BPOP	Mon, Nov 14, 2016	41.31	42.83	40.95	41.14
6152	NASDAQ	BPOP	Fri, Nov 11, 2016	40.69	41.24	40.39	40.86
6151	NASDAQ	BPOP	Thu, Nov 10, 2016	38.51	41.31	38.51	40.96
6150	NASDAQ	BPOP	Wed, Nov 9, 2016	37.42	38.29	37.35	37.85
6149	NASDAQ	BPOP	Tue, Nov 8, 2016	37.03	37.44	36.62	37.11
6148	NASDAQ	BPOP	Mon, Nov 7, 2016	36.55	37.19	36.48	37.09
6147	NASDAQ	BPOP	Fri, Nov 4, 2016	36.04	36.67	35.54	35.91
6146	NASDAQ	BPOP	Thu, Nov 3, 2016	35.62	36.17	35.32	36.12
6145	NASDAQ	BPOP	Wed, Nov 2, 2016	35.91	36.05	35.08	35.41
6144	NASDAQ	BPOP	Tue, Nov 1, 2016	36.50	36.59	35.92	36.08
6143	NASDAQ	BPOP	Mon, Oct 31, 2016	36.71	36.71	36.27	36.30
6142	NASDAQ	BPOP	Fri, Oct 28, 2016	37.38	37.38	36.43	36.54
6141	NASDAQ	BPOP	Thu, Oct 27, 2016	37.70	37.72	37.23	37.27
6140	NASDAQ	BPOP	Wed, Oct 26, 2016	37.67	37.96	37.19	37.36
6139	NASDAQ	BPOP	Tue, Oct 25, 2016	38.25	39.12	37.65	37.70
6138	NASDAQ	BPOP	Mon, Oct 24, 2016	38.55	39.06	38.54	38.98
6137	NASDAQ	BPOP	Fri, Oct 21, 2016	38.19	38.57	37.92	38.47
6136	NASDAQ	BPOP	Thu, Oct 20, 2016	38.54	39.11	36.59	38.57
6135	NASDAQ	BPOP	Wed, Oct 19, 2016	37.90	38.71	37.89	38.57
6134	NASDAQ	BPOP	Tue, Oct 18, 2016	37.92	37.97	37.47	37.86
6133	NASDAQ	BPOP	Mon, Oct 17, 2016	37.41	37.63	37.12	37.38
6132	NASDAQ	BPOP	Fri, Oct 14, 2016	37.28	37.64	36.87	37.38
6131	NASDAQ	BPOP	Thu, Oct 13, 2016	37.47	37.47	36.30	36.91
6130	NASDAQ	BPOP	Wed, Oct 12, 2016	38.30	38.60	37.58	37.70
6129	NASDAQ	BPOP	Tue, Oct 11, 2016	39.02	39.06	38.04	38.38
6128	NASDAQ	BPOP	Mon, Oct 10, 2016	39.43	39.45	38.87	38.97
6127	NASDAQ	BPOP	Fri, Oct 7, 2016	39.14	39.32	38.61	39.24
6126	NASDAQ	BPOP	Thu, Oct 6, 2016	38.94	39.44	38.68	39.21
6125	NASDAQ	BPOP	Wed, Oct 5, 2016	37.94	38.98	37.33	38.79
6124	NASDAQ	BPOP	Tue, Oct 4, 2016	38.21	38.29	37.73	37.91
6123	NASDAQ	BPOP	Mon, Oct 3, 2016	37.86	38.27	37.74	38.11
6122	NASDAQ	BPOP	Fri, Sep 30, 2016	37.65	38.52	37.04	38.22
6121	NASDAQ	BPOP	Thu, Sep 29, 2016	38.79	38.79	37.52	37.55
6120	NASDAQ	BPOP	Wed, Sep 28, 2016	38.52	38.74	38.08	38.66
6119	NASDAQ	BPOP	Tue, Sep 27, 2016	38.04	38.48	37.61	38.29
6118	NASDAQ	BPOP	Mon, Sep 26, 2016	38.71	38.82	38.13	38.15
6117	NASDAQ	BPOP	Fri, Sep 23, 2016	38.95	39.35	38.60	38.96
6116	NASDAQ	BPOP	Thu, Sep 22, 2016	38.85	39.15	38.56	39.07
6115	NASDAQ	BPOP	Wed, Sep 21, 2016	38.69	38.92	38.39	38.60
6114	NASDAQ	BPOP	Tue, Sep 20, 2016	38.71	38.86	38.46	38.50
6113	NASDAQ	BPOP	Mon, Sep 19, 2016	39.03	39.10	38.45	38.55
6112	NASDAQ	BPOP	Fri, Sep 16, 2016	38.32	38.69	38.18	38.63
6111	NASDAQ	BPOP	Thu, Sep 15, 2016	38.43	38.77	38.26	38.57
6110	NASDAQ	BPOP	Wed, Sep 14, 2016	38.38	38.88	37.79	38.40
6109	NASDAQ	BPOP	Tue, Sep 13, 2016	38.63	38.70	38.02	38.50
6108	NASDAQ	BPOP	Mon, Sep 12, 2016	38.88	39.05	38.36	38.97
6107	NASDAQ	BPOP	Fri, Sep 9, 2016	39.54	39.88	38.79	39.10
6106	NASDAQ	BPOP	Thu, Sep 8, 2016	39.16	39.65	39.07	39.60
6105	NASDAQ	BPOP	Wed, Sep 7, 2016	38.76	39.23	38.72	39.19
6104	NASDAQ	BPOP	Tue, Sep 6, 2016	39.88	39.88	38.81	38.87
6103	NASDAQ	BPOP	Fri, Sep 2, 2016	39.57	39.75	38.77	39.74
6102	NASDAQ	BPOP	Thu, Sep 1, 2016	39.44	39.60	38.85	39.46
6101	NASDAQ	BPOP	Wed, Aug 31, 2016	38.98	39.50	38.85	39.31
6100	NASDAQ	BPOP	Tue, Aug 30, 2016	38.59	38.99	38.46	38.99
6099	NASDAQ	BPOP	Mon, Aug 29, 2016	38.15	38.61	38.15	38.53
6098	NASDAQ	BPOP	Fri, Aug 26, 2016	38.01	38.20	37.74	38.14
6097	NASDAQ	BPOP	Thu, Aug 25, 2016	37.73	38.18	37.68	37.83
6096	NASDAQ	BPOP	Wed, Aug 24, 2016	37.91	38.07	37.76	37.87
6095	NASDAQ	BPOP	Tue, Aug 23, 2016	38.03	38.20	37.74	37.88
6094	NASDAQ	BPOP	Mon, Aug 22, 2016	37.85	38.14	37.73	37.79
6093	NASDAQ	BPOP	Fri, Aug 19, 2016	37.90	38.07	37.77	37.89
6092	NASDAQ	BPOP	Thu, Aug 18, 2016	37.42	38.03	37.26	37.96
6091	NASDAQ	BPOP	Wed, Aug 17, 2016	37.29	37.46	37.09	37.33
6090	NASDAQ	BPOP	Tue, Aug 16, 2016	37.07	37.43	36.85	37.41
6089	NASDAQ	BPOP	Mon, Aug 15, 2016	36.87	37.25	36.87	37.13
6088	NASDAQ	BPOP	Fri, Aug 12, 2016	36.59	36.99	36.27	36.95
6087	NASDAQ	BPOP	Thu, Aug 11, 2016	36.80	37.18	36.58	36.72
6086	NASDAQ	BPOP	Wed, Aug 10, 2016	37.00	37.01	36.51	36.74
6085	NASDAQ	BPOP	Tue, Aug 9, 2016	37.04	37.13	36.74	37.05
6084	NASDAQ	BPOP	Mon, Aug 8, 2016	36.37	36.95	36.17	36.93
6083	NASDAQ	BPOP	Fri, Aug 5, 2016	35.30	36.47	35.01	36.47
6082	NASDAQ	BPOP	Thu, Aug 4, 2016	34.14	34.98	34.11	34.96
6081	NASDAQ	BPOP	Wed, Aug 3, 2016	33.80	34.21	33.77	34.15
6080	NASDAQ	BPOP	Tue, Aug 2, 2016	33.42	33.99	33.35	33.90
6079	NASDAQ	BPOP	Mon, Aug 1, 2016	33.61	34.13	33.48	33.54
6078	NASDAQ	BPOP	Fri, Jul 29, 2016	33.45	33.79	33.06	33.69
6077	NASDAQ	BPOP	Thu, Jul 28, 2016	33.22	33.62	32.85	33.52
6076	NASDAQ	BPOP	Wed, Jul 27, 2016	32.48	33.57	32.41	33.38
6075	NASDAQ	BPOP	Tue, Jul 26, 2016	31.19	32.29	30.44	32.25
6074	NASDAQ	BPOP	Mon, Jul 25, 2016	31.32	31.46	30.92	31.10
6073	NASDAQ	BPOP	Fri, Jul 22, 2016	30.99	31.41	30.86	31.28
6072	NASDAQ	BPOP	Thu, Jul 21, 2016	30.96	31.20	30.78	30.89
6071	NASDAQ	BPOP	Wed, Jul 20, 2016	31.04	31.08	30.77	30.97
6070	NASDAQ	BPOP	Tue, Jul 19, 2016	30.58	31.15	30.51	30.92
6069	NASDAQ	BPOP	Mon, Jul 18, 2016	30.80	30.93	30.71	30.76
6068	NASDAQ	BPOP	Fri, Jul 15, 2016	31.00	31.00	30.54	30.79
6067	NASDAQ	BPOP	Thu, Jul 14, 2016	30.78	31.00	30.53	30.79
6066	NASDAQ	BPOP	Wed, Jul 13, 2016	30.41	30.56	30.10	30.23
6065	NASDAQ	BPOP	Tue, Jul 12, 2016	29.89	30.50	29.78	30.33
6064	NASDAQ	BPOP	Mon, Jul 11, 2016	29.25	29.74	29.10	29.61
6063	NASDAQ	BPOP	Fri, Jul 8, 2016	28.96	29.47	28.96	29.00
6062	NASDAQ	BPOP	Thu, Jul 7, 2016	28.19	28.72	28.04	28.65
6061	NASDAQ	BPOP	Wed, Jul 6, 2016	27.84	28.19	27.49	28.10
6060	NASDAQ	BPOP	Tue, Jul 5, 2016	28.50	28.75	27.75	28.00
6059	NASDAQ	BPOP	Fri, Jul 1, 2016	29.06	29.33	28.74	29.25
6058	NASDAQ	BPOP	Thu, Jun 30, 2016	28.73	29.32	28.23	29.30
6057	NASDAQ	BPOP	Wed, Jun 29, 2016	28.35	28.76	28.04	28.54
6056	NASDAQ	BPOP	Tue, Jun 28, 2016	27.51	28.16	27.27	28.03
6055	NASDAQ	BPOP	Mon, Jun 27, 2016	28.12	28.12	26.72	26.98
6054	NASDAQ	BPOP	Fri, Jun 24, 2016	28.54	28.98	27.71	28.58
6053	NASDAQ	BPOP	Thu, Jun 23, 2016	30.07	30.54	30.02	30.22
6052	NASDAQ	BPOP	Wed, Jun 22, 2016	29.92	30.32	29.68	29.74
6051	NASDAQ	BPOP	Tue, Jun 21, 2016	30.12	30.61	29.61	29.83
6050	NASDAQ	BPOP	Mon, Jun 20, 2016	29.85	30.30	29.63	30.07
6049	NASDAQ	BPOP	Fri, Jun 17, 2016	28.89	29.60	28.89	29.28
6048	NASDAQ	BPOP	Thu, Jun 16, 2016	29.02	29.14	28.39	28.83
6047	NASDAQ	BPOP	Wed, Jun 15, 2016	29.08	29.71	28.87	29.19
6046	NASDAQ	BPOP	Tue, Jun 14, 2016	29.65	29.82	28.82	28.98
6045	NASDAQ	BPOP	Mon, Jun 13, 2016	30.03	30.17	29.46	29.75
6044	NASDAQ	BPOP	Fri, Jun 10, 2016	30.62	30.62	30.03	30.07
6043	NASDAQ	BPOP	Thu, Jun 9, 2016	30.61	30.97	30.17	30.96
6042	NASDAQ	BPOP	Wed, Jun 8, 2016	30.72	31.40	30.63	30.82
6041	NASDAQ	BPOP	Tue, Jun 7, 2016	31.11	31.22	30.85	30.86
6040	NASDAQ	BPOP	Mon, Jun 6, 2016	30.74	31.32	30.72	31.07
6039	NASDAQ	BPOP	Fri, Jun 3, 2016	30.77	30.86	29.94	30.72
6038	NASDAQ	BPOP	Thu, Jun 2, 2016	31.26	31.45	30.99	31.21
6037	NASDAQ	BPOP	Wed, Jun 1, 2016	31.05	31.53	30.86	31.32
6036	NASDAQ	BPOP	Tue, May 31, 2016	31.50	31.53	31.16	31.34
6035	NASDAQ	BPOP	Fri, May 27, 2016	31.14	31.41	31.00	31.30
6034	NASDAQ	BPOP	Thu, May 26, 2016	31.27	31.27	30.74	31.11
6033	NASDAQ	BPOP	Wed, May 25, 2016	31.41	31.86	31.22	31.22
6032	NASDAQ	BPOP	Tue, May 24, 2016	31.09	31.49	30.99	31.23
6031	NASDAQ	BPOP	Mon, May 23, 2016	30.66	31.09	30.50	30.89
6030	NASDAQ	BPOP	Fri, May 20, 2016	30.20	30.86	30.12	30.63
6029	NASDAQ	BPOP	Thu, May 19, 2016	29.89	30.42	29.60	30.09
6028	NASDAQ	BPOP	Wed, May 18, 2016	29.25	30.48	29.25	30.00
6027	NASDAQ	BPOP	Tue, May 17, 2016	29.25	29.89	28.80	29.28
6026	NASDAQ	BPOP	Mon, May 16, 2016	29.07	29.44	29.02	29.27
6025	NASDAQ	BPOP	Fri, May 13, 2016	29.72	30.07	28.80	29.06
6024	NASDAQ	BPOP	Thu, May 12, 2016	29.88	30.07	29.35	29.79
6023	NASDAQ	BPOP	Wed, May 11, 2016	29.68	29.94	29.46	29.76
6022	NASDAQ	BPOP	Tue, May 10, 2016	29.20	29.81	29.12	29.77
6021	NASDAQ	BPOP	Mon, May 9, 2016	28.95	29.06	28.62	29.03
6020	NASDAQ	BPOP	Fri, May 6, 2016	28.45	29.00	28.45	28.96
6019	NASDAQ	BPOP	Thu, May 5, 2016	29.22	29.38	28.70	28.72
6018	NASDAQ	BPOP	Wed, May 4, 2016	29.02	29.51	28.68	29.13
6017	NASDAQ	BPOP	Tue, May 3, 2016	29.50	29.50	29.02	29.31
6016	NASDAQ	BPOP	Mon, May 2, 2016	29.91	29.95	29.55	29.85
6015	NASDAQ	BPOP	Fri, Apr 29, 2016	29.68	30.03	29.45	29.72
6014	NASDAQ	BPOP	Thu, Apr 28, 2016	29.98	30.42	29.68	29.76
6013	NASDAQ	BPOP	Wed, Apr 27, 2016	30.05	30.33	29.68	30.13
6012	NASDAQ	BPOP	Tue, Apr 26, 2016	29.56	30.21	29.32	30.16
6011	NASDAQ	BPOP	Mon, Apr 25, 2016	28.53	30.21	28.45	29.44
6010	NASDAQ	BPOP	Fri, Apr 22, 2016	29.78	30.36	29.72	30.03
6009	NASDAQ	BPOP	Thu, Apr 21, 2016	29.79	30.08	29.66	29.67
6008	NASDAQ	BPOP	Wed, Apr 20, 2016	29.47	29.91	29.40	29.76
6007	NASDAQ	BPOP	Tue, Apr 19, 2016	28.95	29.40	28.95	29.31
6006	NASDAQ	BPOP	Mon, Apr 18, 2016	28.38	28.94	28.18	28.87
6005	NASDAQ	BPOP	Fri, Apr 15, 2016	28.62	28.80	28.21	28.53
6004	NASDAQ	BPOP	Thu, Apr 14, 2016	27.86	28.93	27.81	28.61
6003	NASDAQ	BPOP	Wed, Apr 13, 2016	27.55	28.48	27.45	27.99
6002	NASDAQ	BPOP	Tue, Apr 12, 2016	26.82	27.35	26.60	27.35
6001	NASDAQ	BPOP	Mon, Apr 11, 2016	27.00	27.05	26.52	26.83
6000	NASDAQ	BPOP	Fri, Apr 8, 2016	27.06	27.16	26.53	26.68
5999	NASDAQ	BPOP	Thu, Apr 7, 2016	27.12	27.28	26.49	26.66
5998	NASDAQ	BPOP	Wed, Apr 6, 2016	27.37	27.61	27.10	27.28
5997	NASDAQ	BPOP	Tue, Apr 5, 2016	28.11	28.11	28.11	27.37
5996	NASDAQ	BPOP	Mon, Apr 4, 2016	28.39	28.59	27.95	28.11
5995	NASDAQ	BPOP	Fri, Apr 1, 2016	28.36	28.43	27.86	28.39
5994	NASDAQ	BPOP	Thu, Mar 31, 2016	28.48	28.83	28.35	28.56
5993	NASDAQ	BPOP	Wed, Mar 30, 2016	28.28	28.82	28.28	28.56
5992	NASDAQ	BPOP	Tue, Mar 29, 2016	27.95	28.16	27.29	28.10
5991	NASDAQ	BPOP	Mon, Mar 28, 2016	27.83	28.37	27.80	28.35
5990	NASDAQ	BPOP	Thu, Mar 24, 2016	28.25	28.25	28.25	27.94
5989	NASDAQ	BPOP	Wed, Mar 23, 2016	28.65	28.89	28.25	28.25
5988	NASDAQ	BPOP	Tue, Mar 22, 2016	28.33	28.92	27.93	28.80
5987	NASDAQ	BPOP	Mon, Mar 21, 2016	28.55	28.95	28.02	28.55
5986	NASDAQ	BPOP	Fri, Mar 18, 2016	28.37	28.99	27.90	28.57
5985	NASDAQ	BPOP	Thu, Mar 17, 2016	27.47	28.35	27.17	28.13
5984	NASDAQ	BPOP	Wed, Mar 16, 2016	27.37	27.87	26.97	27.38
5983	NASDAQ	BPOP	Tue, Mar 15, 2016	28.13	28.13	28.13	27.44
5982	NASDAQ	BPOP	Mon, Mar 14, 2016	28.39	28.39	27.91	28.13
5981	NASDAQ	BPOP	Fri, Mar 11, 2016	27.72	28.41	27.72	28.35
5980	NASDAQ	BPOP	Thu, Mar 10, 2016	27.10	27.10	27.10	27.44
5979	NASDAQ	BPOP	Wed, Mar 9, 2016	27.15	27.15	27.15	27.10
5978	NASDAQ	BPOP	Tue, Mar 8, 2016	27.79	28.01	27.09	28.16
5977	NASDAQ	BPOP	Mon, Mar 7, 2016	27.50	28.19	27.13	28.16
5976	NASDAQ	BPOP	Fri, Mar 4, 2016	27.74	27.74	27.74	27.64
5975	NASDAQ	BPOP	Thu, Mar 3, 2016	27.20	27.20	27.20	27.74
5974	NASDAQ	BPOP	Wed, Mar 2, 2016	27.06	27.37	26.29	27.15
5973	NASDAQ	BPOP	Tue, Mar 1, 2016	26.50	26.50	26.50	27.15
5972	NASDAQ	BPOP	Mon, Feb 29, 2016	26.69	26.87	26.14	26.69
5971	NASDAQ	BPOP	Fri, Feb 26, 2016	26.19	26.19	26.19	26.69
5970	NASDAQ	BPOP	Thu, Feb 25, 2016	25.96	26.47	25.78	26.19
5969	NASDAQ	BPOP	Wed, Feb 24, 2016	25.44	25.83	24.86	25.77
5968	NASDAQ	BPOP	Tue, Feb 23, 2016	26.67	26.67	25.72	25.91
5967	NASDAQ	BPOP	Mon, Feb 22, 2016	26.00	26.67	25.58	26.66
5966	NASDAQ	BPOP	Fri, Feb 19, 2016	25.77	26.05	25.50	25.86
5965	NASDAQ	BPOP	Thu, Feb 18, 2016	26.28	26.29	25.84	25.99
5964	NASDAQ	BPOP	Wed, Feb 17, 2016	26.44	26.81	26.04	26.26
5963	NASDAQ	BPOP	Tue, Feb 16, 2016	25.89	26.18	25.45	26.14
5962	NASDAQ	BPOP	Fri, Feb 12, 2016	24.38	25.72	24.01	25.46
5961	NASDAQ	BPOP	Thu, Feb 11, 2016	23.91	24.17	23.51	23.94
5960	NASDAQ	BPOP	Wed, Feb 10, 2016	24.62	25.38	24.48	24.70
5959	NASDAQ	BPOP	Tue, Feb 9, 2016	23.83	24.52	23.83	24.34
5958	NASDAQ	BPOP	Mon, Feb 8, 2016	24.71	24.89	24.19	24.30
5957	NASDAQ	BPOP	Fri, Feb 5, 2016	25.04	25.42	24.68	25.08
5956	NASDAQ	BPOP	Thu, Feb 4, 2016	24.82	25.65	24.74	25.00
5955	NASDAQ	BPOP	Wed, Feb 3, 2016	25.00	25.35	23.60	24.81
5954	NASDAQ	BPOP	Tue, Feb 2, 2016	24.72	24.87	24.44	24.73
5953	NASDAQ	BPOP	Mon, Feb 1, 2016	24.76	25.53	24.76	25.22
5952	NASDAQ	BPOP	Fri, Jan 29, 2016	24.56	25.14	24.34	25.14
5951	NASDAQ	BPOP	Thu, Jan 28, 2016	24.85	25.45	24.55	24.69
5950	NASDAQ	BPOP	Wed, Jan 27, 2016	24.35	25.44	24.19	24.61
5949	NASDAQ	BPOP	Tue, Jan 26, 2016	22.62	24.75	22.62	24.30
5948	NASDAQ	BPOP	Mon, Jan 25, 2016	23.11	23.17	22.55	22.62
5947	NASDAQ	BPOP	Fri, Jan 22, 2016	23.13	23.50	22.81	23.41
5946	NASDAQ	BPOP	Thu, Jan 21, 2016	23.04	23.44	22.58	22.90
5945	NASDAQ	BPOP	Wed, Jan 20, 2016	23.09	23.36	22.40	23.08
5944	NASDAQ	BPOP	Tue, Jan 19, 2016	24.85	24.85	23.39	23.64
5943	NASDAQ	BPOP	Fri, Jan 15, 2016	24.02	24.58	23.48	24.14
5942	NASDAQ	BPOP	Thu, Jan 14, 2016	24.59	24.75	24.01	24.73
5941	NASDAQ	BPOP	Wed, Jan 13, 2016	25.15	25.39	24.21	24.36
5940	NASDAQ	BPOP	Tue, Jan 12, 2016	25.85	25.85	24.72	25.12
5939	NASDAQ	BPOP	Mon, Jan 11, 2016	26.05	26.54	25.29	25.43
5938	NASDAQ	BPOP	Fri, Jan 8, 2016	26.62	26.62	25.80	25.84
5937	NASDAQ	BPOP	Thu, Jan 7, 2016	27.00	27.22	26.17	26.31
5936	NASDAQ	BPOP	Wed, Jan 6, 2016	27.44	27.95	27.29	27.50
5935	NASDAQ	BPOP	Tue, Jan 5, 2016	27.97	28.18	27.63	27.91
5934	NASDAQ	BPOP	Mon, Jan 4, 2016	27.69	28.12	27.62	27.90
5933	NASDAQ	BPOP	Thu, Dec 31, 2015	28.37	28.71	28.34	28.34
5932	NASDAQ	BPOP	Wed, Dec 30, 2015	29.21	29.21	28.49	28.53
5931	NASDAQ	BPOP	Tue, Dec 29, 2015	29.10	29.40	28.82	29.22
5930	NASDAQ	BPOP	Mon, Dec 28, 2015	28.94	29.20	27.42	28.86
5929	NASDAQ	BPOP	Thu, Dec 24, 2015	28.59	29.33	28.59	29.12
5928	NASDAQ	BPOP	Wed, Dec 23, 2015	28.25	28.72	28.25	28.54
5927	NASDAQ	BPOP	Tue, Dec 22, 2015	28.18	28.28	27.74	28.21
5926	NASDAQ	BPOP	Mon, Dec 21, 2015	27.52	28.15	27.46	28.11
5925	NASDAQ	BPOP	Fri, Dec 18, 2015	26.82	27.98	26.60	27.46
5924	NASDAQ	BPOP	Thu, Dec 17, 2015	27.49	27.56	26.93	26.96
5923	NASDAQ	BPOP	Wed, Dec 16, 2015	27.14	27.65	26.91	27.41
5922	NASDAQ	BPOP	Tue, Dec 15, 2015	27.32	27.51	26.99	27.38
5921	NASDAQ	BPOP	Mon, Dec 14, 2015	27.53	27.72	26.90	27.04
5920	NASDAQ	BPOP	Fri, Dec 11, 2015	28.16	28.34	27.43	27.75
5919	NASDAQ	BPOP	Thu, Dec 10, 2015	27.93	29.11	27.68	28.59
5918	NASDAQ	BPOP	Wed, Dec 9, 2015	27.72	28.31	27.72	27.86
5917	NASDAQ	BPOP	Tue, Dec 8, 2015	28.14	28.46	27.71	27.92
5916	NASDAQ	BPOP	Mon, Dec 7, 2015	29.19	29.33	28.15	28.49
5915	NASDAQ	BPOP	Fri, Dec 4, 2015	28.93	29.91	28.62	29.29
5914	NASDAQ	BPOP	Thu, Dec 3, 2015	29.84	29.96	28.96	29.02
5913	NASDAQ	BPOP	Wed, Dec 2, 2015	29.83	30.18	29.59	29.66
5912	NASDAQ	BPOP	Tue, Dec 1, 2015	29.85	29.88	29.48	29.83
5911	NASDAQ	BPOP	Mon, Nov 30, 2015	29.32	29.77	29.27	29.71
5910	NASDAQ	BPOP	Fri, Nov 27, 2015	29.50	29.50	29.11	29.45
5909	NASDAQ	BPOP	Wed, Nov 25, 2015	29.25	29.50	29.11	29.45
5908	NASDAQ	BPOP	Tue, Nov 24, 2015	28.91	29.26	28.81	29.21
5907	NASDAQ	BPOP	Mon, Nov 23, 2015	28.86	29.21	28.40	29.05
5906	NASDAQ	BPOP	Fri, Nov 20, 2015	29.02	29.09	28.68	28.76
5905	NASDAQ	BPOP	Thu, Nov 19, 2015	28.89	29.11	28.57	28.90
5904	NASDAQ	BPOP	Wed, Nov 18, 2015	28.55	29.04	28.54	28.94
5903	NASDAQ	BPOP	Tue, Nov 17, 2015	28.53	29.00	28.39	28.49
5902	NASDAQ	BPOP	Mon, Nov 16, 2015	28.32	28.54	28.09	28.51
5901	NASDAQ	BPOP	Fri, Nov 13, 2015	28.50	28.76	28.10	28.50
5900	NASDAQ	BPOP	Thu, Nov 12, 2015	29.02	29.30	28.30	28.56
5899	NASDAQ	BPOP	Wed, Nov 11, 2015	30.21	30.23	29.26	29.27
5898	NASDAQ	BPOP	Tue, Nov 10, 2015	29.92	30.30	29.70	29.93
5897	NASDAQ	BPOP	Mon, Nov 9, 2015	30.14	30.73	29.12	30.03
5896	NASDAQ	BPOP	Fri, Nov 6, 2015	30.16	31.02	29.96	30.19
5895	NASDAQ	BPOP	Thu, Nov 5, 2015	29.67	29.84	29.21	29.61
5894	NASDAQ	BPOP	Wed, Nov 4, 2015	29.75	29.81	29.34	29.67
5893	NASDAQ	BPOP	Tue, Nov 3, 2015	29.72	30.12	29.50	29.64
5892	NASDAQ	BPOP	Mon, Nov 2, 2015	30.04	30.08	29.55	29.63
5891	NASDAQ	BPOP	Fri, Oct 30, 2015	30.08	30.30	29.34	29.57
5890	NASDAQ	BPOP	Thu, Oct 29, 2015	30.59	30.95	30.10	30.12
5889	NASDAQ	BPOP	Wed, Oct 28, 2015	29.41	30.64	29.34	30.50
5888	NASDAQ	BPOP	Tue, Oct 27, 2015	29.71	29.99	29.24	29.43
5887	NASDAQ	BPOP	Mon, Oct 26, 2015	30.10	30.25	29.68	29.85
5886	NASDAQ	BPOP	Fri, Oct 23, 2015	31.36	31.36	29.72	30.26
5885	NASDAQ	BPOP	Thu, Oct 22, 2015	31.66	32.47	31.17	31.39
5884	NASDAQ	BPOP	Wed, Oct 21, 2015	31.83	32.39	31.42	31.45
5883	NASDAQ	BPOP	Tue, Oct 20, 2015	31.46	32.32	31.33	31.81
5882	NASDAQ	BPOP	Mon, Oct 19, 2015	31.10	31.73	31.10	31.50
5881	NASDAQ	BPOP	Fri, Oct 16, 2015	31.38	31.51	31.01	31.32
5880	NASDAQ	BPOP	Thu, Oct 15, 2015	31.24	31.85	30.90	31.28
5879	NASDAQ	BPOP	Wed, Oct 14, 2015	31.87	31.92	30.86	30.92
5878	NASDAQ	BPOP	Tue, Oct 13, 2015	31.98	32.43	31.66	32.05
5877	NASDAQ	BPOP	Mon, Oct 12, 2015	32.02	32.47	31.72	32.24
5876	NASDAQ	BPOP	Fri, Oct 9, 2015	32.52	32.79	31.84	31.98
5875	NASDAQ	BPOP	Thu, Oct 8, 2015	32.00	32.49	31.89	32.39
5874	NASDAQ	BPOP	Wed, Oct 7, 2015	31.75	32.30	31.49	32.11
5873	NASDAQ	BPOP	Tue, Oct 6, 2015	31.31	31.76	31.15	31.67
5872	NASDAQ	BPOP	Mon, Oct 5, 2015	29.97	31.64	29.97	31.39
5871	NASDAQ	BPOP	Fri, Oct 2, 2015	29.81	29.98	28.77	29.90
5870	NASDAQ	BPOP	Thu, Oct 1, 2015	30.13	30.59	30.03	30.48
5869	NASDAQ	BPOP	Wed, Sep 30, 2015	30.52	30.72	29.94	30.23
5868	NASDAQ	BPOP	Tue, Sep 29, 2015	30.21	30.21	29.64	29.86
5867	NASDAQ	BPOP	Mon, Sep 28, 2015	29.92	30.31	29.85	30.03
5866	NASDAQ	BPOP	Fri, Sep 25, 2015	30.31	30.57	30.00	30.22
5865	NASDAQ	BPOP	Thu, Sep 24, 2015	29.45	30.02	29.40	29.95
5864	NASDAQ	BPOP	Wed, Sep 23, 2015	29.81	30.14	29.53	29.87
5863	NASDAQ	BPOP	Tue, Sep 22, 2015	29.18	29.70	28.89	29.67
5862	NASDAQ	BPOP	Mon, Sep 21, 2015	29.77	29.85	28.93	29.43
5861	NASDAQ	BPOP	Fri, Sep 18, 2015	29.30	30.29	28.89	29.40
5860	NASDAQ	BPOP	Thu, Sep 17, 2015	30.55	30.85	29.82	29.88
5859	NASDAQ	BPOP	Wed, Sep 16, 2015	30.76	31.05	30.31	30.56
5858	NASDAQ	BPOP	Tue, Sep 15, 2015	30.40	30.93	30.18	30.83
5857	NASDAQ	BPOP	Mon, Sep 14, 2015	30.09	30.51	29.82	30.34
5856	NASDAQ	BPOP	Fri, Sep 11, 2015	30.26	30.42	29.93	30.08
5855	NASDAQ	BPOP	Thu, Sep 10, 2015	30.31	30.91	30.10	30.51
5854	NASDAQ	BPOP	Wed, Sep 9, 2015	31.33	31.42	30.40	30.44
5853	NASDAQ	BPOP	Tue, Sep 8, 2015	30.50	30.97	30.22	30.95
5852	NASDAQ	BPOP	Fri, Sep 4, 2015	30.19	30.35	29.76	30.03
5851	NASDAQ	BPOP	Thu, Sep 3, 2015	29.82	30.53	29.67	30.31
5850	NASDAQ	BPOP	Wed, Sep 2, 2015	29.01	30.68	29.01	29.95
5849	NASDAQ	BPOP	Tue, Sep 1, 2015	28.53	29.14	27.92	28.17
5848	NASDAQ	BPOP	Mon, Aug 31, 2015	28.67	29.49	28.47	29.36
5847	NASDAQ	BPOP	Fri, Aug 28, 2015	28.62	28.99	28.36	28.55
5846	NASDAQ	BPOP	Thu, Aug 27, 2015	28.94	29.05	28.48	28.81
5845	NASDAQ	BPOP	Wed, Aug 26, 2015	27.90	28.65	27.38	28.53
5844	NASDAQ	BPOP	Tue, Aug 25, 2015	29.02	29.38	27.17	27.19
5843	NASDAQ	BPOP	Mon, Aug 24, 2015	28.08	29.17	27.32	28.00
5842	NASDAQ	BPOP	Fri, Aug 21, 2015	29.65	29.94	29.45	29.50
5841	NASDAQ	BPOP	Thu, Aug 20, 2015	29.93	30.18	29.44	29.99
5840	NASDAQ	BPOP	Wed, Aug 19, 2015	30.86	30.88	30.03	30.24
5839	NASDAQ	BPOP	Tue, Aug 18, 2015	31.21	31.54	30.79	30.89
5838	NASDAQ	BPOP	Mon, Aug 17, 2015	30.85	31.60	30.50	31.22
5837	NASDAQ	BPOP	Fri, Aug 14, 2015	30.68	31.13	30.68	31.10
5836	NASDAQ	BPOP	Thu, Aug 13, 2015	30.72	31.15	30.45	30.80
5835	NASDAQ	BPOP	Wed, Aug 12, 2015	30.72	30.81	29.79	30.79
5834	NASDAQ	BPOP	Tue, Aug 11, 2015	30.66	31.18	30.50	30.84
5833	NASDAQ	BPOP	Mon, Aug 10, 2015	30.95	31.20	30.71	31.18
5832	NASDAQ	BPOP	Fri, Aug 7, 2015	30.65	31.02	30.45	30.65
5831	NASDAQ	BPOP	Thu, Aug 6, 2015	30.55	30.99	30.34	30.69
5830	NASDAQ	BPOP	Wed, Aug 5, 2015	31.09	31.47	30.40	30.61
5829	NASDAQ	BPOP	Tue, Aug 4, 2015	30.70	31.27	30.64	30.78
5828	NASDAQ	BPOP	Mon, Aug 3, 2015	30.59	31.06	30.39	30.95
5827	NASDAQ	BPOP	Fri, Jul 31, 2015	31.52	31.61	30.46	30.62
5826	NASDAQ	BPOP	Thu, Jul 30, 2015	31.25	31.82	31.24	31.49
5825	NASDAQ	BPOP	Wed, Jul 29, 2015	31.04	31.27	30.89	31.19
5824	NASDAQ	BPOP	Tue, Jul 28, 2015	31.16	31.27	30.75	31.13
5823	NASDAQ	BPOP	Mon, Jul 27, 2015	31.49	31.99	30.81	30.98
5822	NASDAQ	BPOP	Fri, Jul 24, 2015	31.00	31.59	29.91	31.02
5821	NASDAQ	BPOP	Thu, Jul 23, 2015	29.56	29.88	29.03	29.29
5820	NASDAQ	BPOP	Wed, Jul 22, 2015	29.04	29.77	29.00	29.52
5819	NASDAQ	BPOP	Tue, Jul 21, 2015	29.07	29.43	28.91	29.17
5818	NASDAQ	BPOP	Mon, Jul 20, 2015	29.26	29.27	28.94	29.10
5817	NASDAQ	BPOP	Fri, Jul 17, 2015	28.99	29.30	28.84	29.27
5816	NASDAQ	BPOP	Thu, Jul 16, 2015	29.38	29.47	28.95	29.12
5815	NASDAQ	BPOP	Wed, Jul 15, 2015	29.10	29.43	28.99	29.19
5814	NASDAQ	BPOP	Tue, Jul 14, 2015	29.01	29.14	28.75	29.01
5813	NASDAQ	BPOP	Mon, Jul 13, 2015	29.25	29.49	28.79	29.22
5812	NASDAQ	BPOP	Fri, Jul 10, 2015	29.20	29.52	28.81	28.96
5811	NASDAQ	BPOP	Thu, Jul 9, 2015	28.48	29.00	28.02	28.95
5810	NASDAQ	BPOP	Wed, Jul 8, 2015	28.26	28.45	27.96	28.18
5809	NASDAQ	BPOP	Tue, Jul 7, 2015	28.99	28.99	27.97	28.51
5808	NASDAQ	BPOP	Mon, Jul 6, 2015	29.41	29.59	28.69	29.05
5807	NASDAQ	BPOP	Thu, Jul 2, 2015	30.08	30.08	29.30	29.68
5806	NASDAQ	BPOP	Wed, Jul 1, 2015	29.10	30.37	28.56	30.06
5805	NASDAQ	BPOP	Tue, Jun 30, 2015	29.86	30.13	27.38	28.86
5804	NASDAQ	BPOP	Mon, Jun 29, 2015	30.99	31.48	28.58	29.60
5803	NASDAQ	BPOP	Fri, Jun 26, 2015	33.67	33.95	32.88	32.94
5802	NASDAQ	BPOP	Thu, Jun 25, 2015	33.90	33.96	33.43	33.50
5801	NASDAQ	BPOP	Wed, Jun 24, 2015	33.92	34.05	33.66	33.84
5800	NASDAQ	BPOP	Tue, Jun 23, 2015	34.18	34.38	33.81	34.03
5799	NASDAQ	BPOP	Mon, Jun 22, 2015	34.05	34.38	33.91	34.00
5798	NASDAQ	BPOP	Fri, Jun 19, 2015	34.18	34.18	33.79	33.88
5797	NASDAQ	BPOP	Thu, Jun 18, 2015	34.14	34.33	33.73	34.07
5796	NASDAQ	BPOP	Wed, Jun 17, 2015	34.68	34.91	33.71	34.01
5795	NASDAQ	BPOP	Tue, Jun 16, 2015	34.32	34.90	34.32	34.73
5794	NASDAQ	BPOP	Mon, Jun 15, 2015	34.15	34.95	33.95	34.35
5793	NASDAQ	BPOP	Fri, Jun 12, 2015	34.23	34.39	34.09	34.28
5792	NASDAQ	BPOP	Thu, Jun 11, 2015	34.35	34.54	34.12	34.27
5791	NASDAQ	BPOP	Wed, Jun 10, 2015	34.18	34.49	34.09	34.22
5790	NASDAQ	BPOP	Tue, Jun 9, 2015	33.53	34.19	33.29	34.00
5789	NASDAQ	BPOP	Mon, Jun 8, 2015	33.00	33.59	32.78	33.48
5788	NASDAQ	BPOP	Fri, Jun 5, 2015	32.80	33.28	32.56	32.96
5787	NASDAQ	BPOP	Thu, Jun 4, 2015	32.95	33.09	32.65	32.81
5786	NASDAQ	BPOP	Wed, Jun 3, 2015	32.79	33.05	32.33	32.98
5785	NASDAQ	BPOP	Tue, Jun 2, 2015	32.39	32.78	32.34	32.62
5784	NASDAQ	BPOP	Mon, Jun 1, 2015	32.55	32.81	32.17	32.53
5783	NASDAQ	BPOP	Fri, May 29, 2015	32.88	33.02	32.44	32.49
5782	NASDAQ	BPOP	Thu, May 28, 2015	32.72	33.13	32.72	33.00
5781	NASDAQ	BPOP	Wed, May 27, 2015	32.75	32.88	32.45	32.81
5780	NASDAQ	BPOP	Tue, May 26, 2015	32.86	33.28	32.67	32.67
5779	NASDAQ	BPOP	Fri, May 22, 2015	33.56	33.75	33.07	33.09
5778	NASDAQ	BPOP	Thu, May 21, 2015	33.73	33.89	33.43	33.55
5777	NASDAQ	BPOP	Wed, May 20, 2015	34.30	34.30	33.63	33.83
5776	NASDAQ	BPOP	Tue, May 19, 2015	33.70	34.41	33.70	34.28
5775	NASDAQ	BPOP	Mon, May 18, 2015	32.92	33.85	32.73	33.73
5774	NASDAQ	BPOP	Fri, May 15, 2015	33.00	33.03	32.69	32.88
5773	NASDAQ	BPOP	Thu, May 14, 2015	33.00	33.15	32.80	32.92
5772	NASDAQ	BPOP	Wed, May 13, 2015	32.86	33.15	32.61	32.83
5771	NASDAQ	BPOP	Tue, May 12, 2015	33.26	33.27	32.75	32.75
5770	NASDAQ	BPOP	Mon, May 11, 2015	33.09	33.44	33.05	33.28
5769	NASDAQ	BPOP	Fri, May 8, 2015	33.05	33.20	32.82	33.17
5768	NASDAQ	BPOP	Thu, May 7, 2015	32.29	32.76	32.11	32.71
5767	NASDAQ	BPOP	Wed, May 6, 2015	32.49	33.23	31.91	32.35
5766	NASDAQ	BPOP	Tue, May 5, 2015	32.60	32.86	32.09	32.24
5765	NASDAQ	BPOP	Mon, May 4, 2015	32.50	32.85	32.48	32.83
5764	NASDAQ	BPOP	Fri, May 1, 2015	32.54	32.69	32.18	32.50
5763	NASDAQ	BPOP	Thu, Apr 30, 2015	33.35	33.37	32.25	32.43
5762	NASDAQ	BPOP	Wed, Apr 29, 2015	33.44	33.63	33.24	33.37
5761	NASDAQ	BPOP	Tue, Apr 28, 2015	33.65	33.83	33.20	33.55
5760	NASDAQ	BPOP	Mon, Apr 27, 2015	33.60	34.20	32.61	33.43
5759	NASDAQ	BPOP	Fri, Apr 24, 2015	34.65	34.74	34.08	34.25
5758	NASDAQ	BPOP	Thu, Apr 23, 2015	35.33	35.50	34.32	34.75
5757	NASDAQ	BPOP	Wed, Apr 22, 2015	35.38	35.63	34.95	35.45
5756	NASDAQ	BPOP	Tue, Apr 21, 2015	35.24	35.81	35.05	35.34
5755	NASDAQ	BPOP	Mon, Apr 20, 2015	35.05	35.37	34.67	35.17
5754	NASDAQ	BPOP	Fri, Apr 17, 2015	34.79	35.10	34.76	35.00
5753	NASDAQ	BPOP	Thu, Apr 16, 2015	35.15	35.30	34.87	35.07
5752	NASDAQ	BPOP	Wed, Apr 15, 2015	34.98	35.42	34.77	35.11
5751	NASDAQ	BPOP	Tue, Apr 14, 2015	35.00	35.03	34.72	34.91
5750	NASDAQ	BPOP	Mon, Apr 13, 2015	34.90	35.25	34.87	35.08
5749	NASDAQ	BPOP	Fri, Apr 10, 2015	35.09	35.36	34.77	34.97
5748	NASDAQ	BPOP	Thu, Apr 9, 2015	35.00	35.16	34.78	35.06
5747	NASDAQ	BPOP	Wed, Apr 8, 2015	34.80	35.31	34.80	35.00
5746	NASDAQ	BPOP	Tue, Apr 7, 2015	34.93	35.25	34.70	34.82
5745	NASDAQ	BPOP	Mon, Apr 6, 2015	34.56	35.05	34.28	34.99
5744	NASDAQ	BPOP	Thu, Apr 2, 2015	34.56	34.97	34.49	34.85
5743	NASDAQ	BPOP	Wed, Apr 1, 2015	34.35	34.80	34.20	34.50
5742	NASDAQ	BPOP	Tue, Mar 31, 2015	33.96	34.54	33.54	34.39
5741	NASDAQ	BPOP	Mon, Mar 30, 2015	33.82	34.36	33.75	34.05
5740	NASDAQ	BPOP	Fri, Mar 27, 2015	33.99	34.05	33.36	33.54
5739	NASDAQ	BPOP	Thu, Mar 26, 2015	33.76	34.14	33.41	34.07
5738	NASDAQ	BPOP	Wed, Mar 25, 2015	34.49	34.59	33.76	33.81
5737	NASDAQ	BPOP	Tue, Mar 24, 2015	33.90	34.60	33.72	34.37
5736	NASDAQ	BPOP	Mon, Mar 23, 2015	34.30	34.59	33.97	34.18
5735	NASDAQ	BPOP	Fri, Mar 20, 2015	34.24	34.58	33.70	34.32
5734	NASDAQ	BPOP	Thu, Mar 19, 2015	33.88	34.78	33.65	34.19
5733	NASDAQ	BPOP	Wed, Mar 18, 2015	34.68	35.06	34.26	34.49
5732	NASDAQ	BPOP	Tue, Mar 17, 2015	35.25	35.38	34.70	34.92
5731	NASDAQ	BPOP	Mon, Mar 16, 2015	35.70	35.83	35.32	35.39
5730	NASDAQ	BPOP	Fri, Mar 13, 2015	35.22	35.65	34.87	35.58
5729	NASDAQ	BPOP	Thu, Mar 12, 2015	34.85	35.47	34.50	35.33
5728	NASDAQ	BPOP	Wed, Mar 11, 2015	34.78	35.13	34.36	34.72
5727	NASDAQ	BPOP	Tue, Mar 10, 2015	34.85	35.06	34.75	34.80
5726	NASDAQ	BPOP	Mon, Mar 9, 2015	35.22	35.38	35.10	35.22
5725	NASDAQ	BPOP	Fri, Mar 6, 2015	35.20	35.81	34.89	35.22
5724	NASDAQ	BPOP	Thu, Mar 5, 2015	34.92	35.18	34.92	35.04
5723	NASDAQ	BPOP	Wed, Mar 4, 2015	35.05	35.23	34.81	34.99
5722	NASDAQ	BPOP	Tue, Mar 3, 2015	35.00	35.37	34.97	35.13
5721	NASDAQ	BPOP	Mon, Mar 2, 2015	34.64	35.19	33.83	34.91
5720	NASDAQ	BPOP	Fri, Feb 27, 2015	32.76	34.70	32.46	34.51
5719	NASDAQ	BPOP	Thu, Feb 26, 2015	32.50	32.77	32.42	32.74
5718	NASDAQ	BPOP	Wed, Feb 25, 2015	32.81	32.91	32.52	32.64
5717	NASDAQ	BPOP	Tue, Feb 24, 2015	33.24	33.46	32.81	32.92
5716	NASDAQ	BPOP	Mon, Feb 23, 2015	32.95	33.27	32.82	33.08
5715	NASDAQ	BPOP	Fri, Feb 20, 2015	32.50	33.21	32.08	33.21
5714	NASDAQ	BPOP	Thu, Feb 19, 2015	32.56	32.77	32.03	32.64
5713	NASDAQ	BPOP	Wed, Feb 18, 2015	32.83	33.40	32.42	32.52
5712	NASDAQ	BPOP	Tue, Feb 17, 2015	33.03	33.22	32.68	33.16
5711	NASDAQ	BPOP	Fri, Feb 13, 2015	33.22	33.41	32.87	33.07
5710	NASDAQ	BPOP	Thu, Feb 12, 2015	32.34	33.14	32.34	33.06
5709	NASDAQ	BPOP	Wed, Feb 11, 2015	32.52	32.58	32.17	32.25
5708	NASDAQ	BPOP	Tue, Feb 10, 2015	32.78	32.90	32.27	32.55
5707	NASDAQ	BPOP	Mon, Feb 9, 2015	32.68	32.90	32.59	32.61
5706	NASDAQ	BPOP	Fri, Feb 6, 2015	32.24	33.12	32.00	32.98
5705	NASDAQ	BPOP	Thu, Feb 5, 2015	32.02	32.22	31.92	32.00
5704	NASDAQ	BPOP	Wed, Feb 4, 2015	32.08	32.16	31.83	31.93
5703	NASDAQ	BPOP	Tue, Feb 3, 2015	31.57	32.49	31.57	32.15
5702	NASDAQ	BPOP	Mon, Feb 2, 2015	30.87	31.62	30.66	31.60
5701	NASDAQ	BPOP	Fri, Jan 30, 2015	30.79	31.20	30.67	30.83
5700	NASDAQ	BPOP	Thu, Jan 29, 2015	30.71	31.08	30.29	31.00
5699	NASDAQ	BPOP	Wed, Jan 28, 2015	31.48	31.65	30.48	30.52
5698	NASDAQ	BPOP	Tue, Jan 27, 2015	31.16	31.61	30.87	31.26
5697	NASDAQ	BPOP	Mon, Jan 26, 2015	31.17	31.72	30.92	31.44
5696	NASDAQ	BPOP	Fri, Jan 23, 2015	31.23	31.91	31.12	31.17
5695	NASDAQ	BPOP	Thu, Jan 22, 2015	31.16	31.87	30.75	31.54
5694	NASDAQ	BPOP	Wed, Jan 21, 2015	30.86	31.37	30.67	30.95
5693	NASDAQ	BPOP	Tue, Jan 20, 2015	31.07	31.38	30.51	30.71
5692	NASDAQ	BPOP	Fri, Jan 16, 2015	30.95	31.21	30.72	31.02
5691	NASDAQ	BPOP	Thu, Jan 15, 2015	31.58	31.65	30.69	31.10
5690	NASDAQ	BPOP	Wed, Jan 14, 2015	31.42	31.74	30.88	31.58
5689	NASDAQ	BPOP	Tue, Jan 13, 2015	32.28	32.72	31.58	31.90
5688	NASDAQ	BPOP	Mon, Jan 12, 2015	32.39	32.39	31.75	31.99
5687	NASDAQ	BPOP	Fri, Jan 9, 2015	32.87	32.94	32.14	32.30
5686	NASDAQ	BPOP	Thu, Jan 8, 2015	32.85	33.14	32.42	32.80
5685	NASDAQ	BPOP	Wed, Jan 7, 2015	32.62	32.86	32.09	32.55
5684	NASDAQ	BPOP	Tue, Jan 6, 2015	33.04	33.20	32.22	32.31
5683	NASDAQ	BPOP	Mon, Jan 5, 2015	33.77	33.93	33.05	33.14
5682	NASDAQ	BPOP	Fri, Jan 2, 2015	34.19	34.35	33.54	34.08
5681	NASDAQ	BPOP	Wed, Dec 31, 2014	33.94	34.26	33.75	34.05
5680	NASDAQ	BPOP	Tue, Dec 30, 2014	34.00	34.13	33.71	33.91
5679	NASDAQ	BPOP	Mon, Dec 29, 2014	33.64	34.44	33.64	34.14
5678	NASDAQ	BPOP	Fri, Dec 26, 2014	33.85	33.94	33.70	33.71
5677	NASDAQ	BPOP	Wed, Dec 24, 2014	33.73	33.85	33.38	33.68
5676	NASDAQ	BPOP	Tue, Dec 23, 2014	33.50	33.98	33.42	33.59
5675	NASDAQ	BPOP	Mon, Dec 22, 2014	33.25	33.50	33.10	33.39
5674	NASDAQ	BPOP	Fri, Dec 19, 2014	32.60	33.39	32.38	33.20
5673	NASDAQ	BPOP	Thu, Dec 18, 2014	32.45	32.93	32.23	32.56
5672	NASDAQ	BPOP	Wed, Dec 17, 2014	31.57	32.07	31.39	31.97
5671	NASDAQ	BPOP	Tue, Dec 16, 2014	31.56	32.16	31.49	31.56
5670	NASDAQ	BPOP	Mon, Dec 15, 2014	32.21	32.42	31.68	31.84
5669	NASDAQ	BPOP	Fri, Dec 12, 2014	32.23	32.53	31.91	32.07
5668	NASDAQ	BPOP	Thu, Dec 11, 2014	32.52	32.81	32.44	32.56
5667	NASDAQ	BPOP	Wed, Dec 10, 2014	33.10	33.12	32.24	32.43
5666	NASDAQ	BPOP	Tue, Dec 9, 2014	32.84	33.48	32.70	33.23
5665	NASDAQ	BPOP	Mon, Dec 8, 2014	33.11	33.60	32.95	33.26
5664	NASDAQ	BPOP	Fri, Dec 5, 2014	32.70	33.52	32.63	33.20
5663	NASDAQ	BPOP	Thu, Dec 4, 2014	32.75	32.75	32.32	32.50
5662	NASDAQ	BPOP	Wed, Dec 3, 2014	32.34	32.96	32.20	32.83
5661	NASDAQ	BPOP	Tue, Dec 2, 2014	32.26	32.68	32.25	32.36
5660	NASDAQ	BPOP	Mon, Dec 1, 2014	32.50	32.53	31.93	32.17
5659	NASDAQ	BPOP	Fri, Nov 28, 2014	32.91	32.91	32.50	32.64
5658	NASDAQ	BPOP	Wed, Nov 26, 2014	32.74	32.89	32.62	32.83
5657	NASDAQ	BPOP	Tue, Nov 25, 2014	32.71	32.95	32.59	32.80
5656	NASDAQ	BPOP	Mon, Nov 24, 2014	32.13	32.63	32.13	32.56
5655	NASDAQ	BPOP	Fri, Nov 21, 2014	32.28	32.49	32.07	32.21
5654	NASDAQ	BPOP	Thu, Nov 20, 2014	31.70	32.14	31.62	32.13
5653	NASDAQ	BPOP	Wed, Nov 19, 2014	32.24	32.25	31.57	32.00
5652	NASDAQ	BPOP	Tue, Nov 18, 2014	31.40	32.20	31.27	32.14
5651	NASDAQ	BPOP	Mon, Nov 17, 2014	31.53	31.60	31.09	31.55
5650	NASDAQ	BPOP	Fri, Nov 14, 2014	31.75	31.97	31.42	31.63
5649	NASDAQ	BPOP	Thu, Nov 13, 2014	32.18	32.25	31.62	32.05
5648	NASDAQ	BPOP	Wed, Nov 12, 2014	31.82	32.33	31.78	32.18
5647	NASDAQ	BPOP	Tue, Nov 11, 2014	31.75	31.90	31.60	31.89
5646	NASDAQ	BPOP	Mon, Nov 10, 2014	31.80	31.93	31.64	31.77
5645	NASDAQ	BPOP	Fri, Nov 7, 2014	31.67	31.99	31.58	31.82
5644	NASDAQ	BPOP	Thu, Nov 6, 2014	31.30	31.82	31.01	31.73
5643	NASDAQ	BPOP	Wed, Nov 5, 2014	31.21	31.69	31.16	31.40
5642	NASDAQ	BPOP	Tue, Nov 4, 2014	31.41	31.59	30.77	31.05
5641	NASDAQ	BPOP	Mon, Nov 3, 2014	31.90	31.98	31.43	31.54
5640	NASDAQ	BPOP	Fri, Oct 31, 2014	31.73	31.93	31.50	31.88
5639	NASDAQ	BPOP	Thu, Oct 30, 2014	31.89	31.99	31.39	31.47
5638	NASDAQ	BPOP	Wed, Oct 29, 2014	31.84	32.26	31.37	32.05
5637	NASDAQ	BPOP	Tue, Oct 28, 2014	30.75	31.88	30.75	31.79
5636	NASDAQ	BPOP	Mon, Oct 27, 2014	30.26	30.63	30.11	30.63
5635	NASDAQ	BPOP	Fri, Oct 24, 2014	30.28	30.57	29.97	30.41
5634	NASDAQ	BPOP	Thu, Oct 23, 2014	30.22	30.74	29.91	30.23
5633	NASDAQ	BPOP	Wed, Oct 22, 2014	28.94	30.19	28.59	29.78
5632	NASDAQ	BPOP	Tue, Oct 21, 2014	28.65	29.24	28.65	28.97
5631	NASDAQ	BPOP	Mon, Oct 20, 2014	28.29	28.80	28.16	28.44
5630	NASDAQ	BPOP	Fri, Oct 17, 2014	28.39	28.73	28.05	28.47
5629	NASDAQ	BPOP	Thu, Oct 16, 2014	26.78	28.18	26.78	28.05
5628	NASDAQ	BPOP	Wed, Oct 15, 2014	27.36	27.77	26.53	27.34
5627	NASDAQ	BPOP	Tue, Oct 14, 2014	27.96	28.28	27.80	27.85
5626	NASDAQ	BPOP	Mon, Oct 13, 2014	27.86	28.23	27.79	27.83
5625	NASDAQ	BPOP	Fri, Oct 10, 2014	28.24	28.47	27.73	27.78
5624	NASDAQ	BPOP	Thu, Oct 9, 2014	28.89	29.10	28.16	28.30
5623	NASDAQ	BPOP	Wed, Oct 8, 2014	28.58	29.09	28.40	28.99
5622	NASDAQ	BPOP	Tue, Oct 7, 2014	28.80	28.97	28.60	28.61
5621	NASDAQ	BPOP	Mon, Oct 6, 2014	29.26	29.35	28.95	28.99
5620	NASDAQ	BPOP	Fri, Oct 3, 2014	29.22	29.51	29.03	29.12
5619	NASDAQ	BPOP	Thu, Oct 2, 2014	28.85	29.20	28.67	29.04
5618	NASDAQ	BPOP	Wed, Oct 1, 2014	29.40	29.57	28.85	28.95
5617	NASDAQ	BPOP	Tue, Sep 30, 2014	29.57	29.75	29.10	29.44
5616	NASDAQ	BPOP	Mon, Sep 29, 2014	29.40	29.67	29.32	29.53
5615	NASDAQ	BPOP	Fri, Sep 26, 2014	29.88	29.88	29.65	29.74
5614	NASDAQ	BPOP	Thu, Sep 25, 2014	30.42	30.42	29.72	29.77
5613	NASDAQ	BPOP	Wed, Sep 24, 2014	30.79	30.86	30.26	30.53
5612	NASDAQ	BPOP	Tue, Sep 23, 2014	31.50	31.59	30.72	30.72
5611	NASDAQ	BPOP	Mon, Sep 22, 2014	32.36	32.42	31.55	31.56
5610	NASDAQ	BPOP	Fri, Sep 19, 2014	32.55	32.80	32.19	32.36
5609	NASDAQ	BPOP	Thu, Sep 18, 2014	31.94	32.57	31.83	32.52
5608	NASDAQ	BPOP	Wed, Sep 17, 2014	31.31	31.90	31.22	31.84
5607	NASDAQ	BPOP	Tue, Sep 16, 2014	31.52	31.70	31.16	31.35
5606	NASDAQ	BPOP	Mon, Sep 15, 2014	31.74	31.89	31.40	31.56
5605	NASDAQ	BPOP	Fri, Sep 12, 2014	31.09	31.34	30.82	31.31
5604	NASDAQ	BPOP	Thu, Sep 11, 2014	30.98	31.17	30.73	31.07
5603	NASDAQ	BPOP	Wed, Sep 10, 2014	30.50	31.14	30.50	31.06
5602	NASDAQ	BPOP	Tue, Sep 9, 2014	30.84	30.84	30.40	30.56
5601	NASDAQ	BPOP	Mon, Sep 8, 2014	30.44	31.09	30.44	30.83
5600	NASDAQ	BPOP	Fri, Sep 5, 2014	30.30	30.60	30.02	30.50
5599	NASDAQ	BPOP	Thu, Sep 4, 2014	30.86	31.17	30.33	30.36
5598	NASDAQ	BPOP	Wed, Sep 3, 2014	31.38	31.50	30.68	30.71
5597	NASDAQ	BPOP	Tue, Sep 2, 2014	31.17	31.47	30.93	31.21
5596	NASDAQ	BPOP	Fri, Aug 29, 2014	30.87	31.07	30.69	30.96
5595	NASDAQ	BPOP	Thu, Aug 28, 2014	30.86	31.03	30.60	30.77
5594	NASDAQ	BPOP	Wed, Aug 27, 2014	31.29	31.29	30.85	30.91
5593	NASDAQ	BPOP	Tue, Aug 26, 2014	31.13	31.38	31.01	31.19
5592	NASDAQ	BPOP	Mon, Aug 25, 2014	31.17	31.38	30.96	31.15
5591	NASDAQ	BPOP	Fri, Aug 22, 2014	31.21	31.31	30.94	31.04
5590	NASDAQ	BPOP	Thu, Aug 21, 2014	31.01	31.26	30.73	31.22
5589	NASDAQ	BPOP	Wed, Aug 20, 2014	30.97	31.10	30.80	30.98
5588	NASDAQ	BPOP	Tue, Aug 19, 2014	31.33	31.42	30.96	31.05
5587	NASDAQ	BPOP	Mon, Aug 18, 2014	31.24	31.50	30.86	31.29
5586	NASDAQ	BPOP	Fri, Aug 15, 2014	31.10	31.32	30.70	30.92
5585	NASDAQ	BPOP	Thu, Aug 14, 2014	30.98	31.37	30.98	31.06
5584	NASDAQ	BPOP	Wed, Aug 13, 2014	30.60	31.13	30.60	31.06
5583	NASDAQ	BPOP	Tue, Aug 12, 2014	30.71	30.96	30.45	30.53
5582	NASDAQ	BPOP	Mon, Aug 11, 2014	30.57	31.00	30.34	30.71
5581	NASDAQ	BPOP	Fri, Aug 8, 2014	30.44	30.75	30.32	30.51
5580	NASDAQ	BPOP	Thu, Aug 7, 2014	30.81	30.91	30.27	30.50
5579	NASDAQ	BPOP	Wed, Aug 6, 2014	30.55	30.86	30.39	30.64
5578	NASDAQ	BPOP	Tue, Aug 5, 2014	30.66	31.29	30.56	30.68
5577	NASDAQ	BPOP	Mon, Aug 4, 2014	30.86	31.21	30.53	30.74
5576	NASDAQ	BPOP	Fri, Aug 1, 2014	31.80	31.93	30.72	30.79
5575	NASDAQ	BPOP	Thu, Jul 31, 2014	32.28	32.42	31.76	31.90
5574	NASDAQ	BPOP	Wed, Jul 30, 2014	33.07	33.48	32.57	32.60
5573	NASDAQ	BPOP	Tue, Jul 29, 2014	33.02	33.26	32.78	33.01
5572	NASDAQ	BPOP	Mon, Jul 28, 2014	33.14	33.36	32.79	33.02
5571	NASDAQ	BPOP	Fri, Jul 25, 2014	34.00	34.03	33.33	33.42
5570	NASDAQ	BPOP	Thu, Jul 24, 2014	33.74	34.17	33.28	33.94
5569	NASDAQ	BPOP	Wed, Jul 23, 2014	33.83	33.91	33.38	33.75
5568	NASDAQ	BPOP	Tue, Jul 22, 2014	34.18	34.36	33.79	33.79
5567	NASDAQ	BPOP	Mon, Jul 21, 2014	33.93	34.20	33.67	34.08
5566	NASDAQ	BPOP	Fri, Jul 18, 2014	33.99	34.28	33.61	34.10
5565	NASDAQ	BPOP	Thu, Jul 17, 2014	34.45	34.71	33.66	33.70
5564	NASDAQ	BPOP	Wed, Jul 16, 2014	34.76	34.95	34.50	34.57
5563	NASDAQ	BPOP	Tue, Jul 15, 2014	34.65	34.76	34.35	34.64
5562	NASDAQ	BPOP	Mon, Jul 14, 2014	34.48	34.91	34.40	34.54
5561	NASDAQ	BPOP	Fri, Jul 11, 2014	33.91	34.42	33.54	34.27
5560	NASDAQ	BPOP	Thu, Jul 10, 2014	33.67	34.18	33.26	34.06
5559	NASDAQ	BPOP	Wed, Jul 9, 2014	34.21	34.39	33.95	33.98
5558	NASDAQ	BPOP	Tue, Jul 8, 2014	34.28	34.42	34.00	34.27
5557	NASDAQ	BPOP	Mon, Jul 7, 2014	34.23	34.64	34.07	34.32
5556	NASDAQ	BPOP	Thu, Jul 3, 2014	34.21	34.71	34.03	34.37
5555	NASDAQ	BPOP	Wed, Jul 2, 2014	34.24	34.36	33.74	33.95
5554	NASDAQ	BPOP	Tue, Jul 1, 2014	34.15	34.80	34.08	34.38
5553	NASDAQ	BPOP	Mon, Jun 30, 2014	33.60	34.75	33.60	34.18
5552	NASDAQ	BPOP	Fri, Jun 27, 2014	33.35	33.70	33.14	33.68
5551	NASDAQ	BPOP	Thu, Jun 26, 2014	33.50	33.65	32.77	33.38
5550	NASDAQ	BPOP	Wed, Jun 25, 2014	33.44	33.88	32.83	33.52
5549	NASDAQ	BPOP	Tue, Jun 24, 2014	33.55	34.27	33.42	33.61
5548	NASDAQ	BPOP	Mon, Jun 23, 2014	33.70	33.86	33.54	33.75
5547	NASDAQ	BPOP	Fri, Jun 20, 2014	33.91	33.91	33.47	33.62
5546	NASDAQ	BPOP	Thu, Jun 19, 2014	33.75	34.10	33.10	33.76
5545	NASDAQ	BPOP	Wed, Jun 18, 2014	32.02	32.33	31.81	32.28
5544	NASDAQ	BPOP	Tue, Jun 17, 2014	31.22	32.23	30.93	32.04
5543	NASDAQ	BPOP	Mon, Jun 16, 2014	31.24	31.34	31.02	31.16
5542	NASDAQ	BPOP	Fri, Jun 13, 2014	31.76	32.01	31.15	31.32
5541	NASDAQ	BPOP	Thu, Jun 12, 2014	32.00	32.19	31.55	31.76
5540	NASDAQ	BPOP	Wed, Jun 11, 2014	31.94	32.21	31.81	31.92
5539	NASDAQ	BPOP	Tue, Jun 10, 2014	31.92	32.33	31.61	32.22
5538	NASDAQ	BPOP	Mon, Jun 9, 2014	31.47	32.15	31.38	31.95
5537	NASDAQ	BPOP	Fri, Jun 6, 2014	31.25	31.67	31.25	31.46
5536	NASDAQ	BPOP	Thu, Jun 5, 2014	30.97	31.28	30.80	31.25
5535	NASDAQ	BPOP	Wed, Jun 4, 2014	30.74	31.14	30.60	30.93
5534	NASDAQ	BPOP	Tue, Jun 3, 2014	30.13	31.43	30.13	30.85
5533	NASDAQ	BPOP	Mon, Jun 2, 2014	30.18	30.51	29.96	30.22
5532	NASDAQ	BPOP	Fri, May 30, 2014	30.05	30.58	30.00	30.18
5531	NASDAQ	BPOP	Thu, May 29, 2014	29.10	30.23	29.09	30.04
5530	NASDAQ	BPOP	Wed, May 28, 2014	29.03	29.24	28.93	29.06
5529	NASDAQ	BPOP	Tue, May 27, 2014	29.32	29.50	28.93	29.05
5528	NASDAQ	BPOP	Fri, May 23, 2014	29.12	29.44	28.97	29.29
5527	NASDAQ	BPOP	Thu, May 22, 2014	29.19	29.34	28.96	29.20
5526	NASDAQ	BPOP	Wed, May 21, 2014	29.00	29.45	28.93	29.20
5525	NASDAQ	BPOP	Tue, May 20, 2014	29.26	29.37	28.69	28.93
5524	NASDAQ	BPOP	Mon, May 19, 2014	29.03	29.37	28.86	29.36
5523	NASDAQ	BPOP	Fri, May 16, 2014	28.96	29.21	28.70	28.96
5522	NASDAQ	BPOP	Thu, May 15, 2014	28.99	29.12	27.90	28.97
5521	NASDAQ	BPOP	Wed, May 14, 2014	30.40	30.50	28.95	29.14
5520	NASDAQ	BPOP	Tue, May 13, 2014	30.74	30.93	30.16	30.33
5519	NASDAQ	BPOP	Mon, May 12, 2014	30.07	30.87	29.85	30.76
5518	NASDAQ	BPOP	Fri, May 9, 2014	30.08	30.17	29.85	29.98
5517	NASDAQ	BPOP	Thu, May 8, 2014	30.33	30.56	29.93	30.14
5516	NASDAQ	BPOP	Wed, May 7, 2014	30.19	30.41	29.73	30.37
5515	NASDAQ	BPOP	Tue, May 6, 2014	30.49	30.53	30.03	30.14
5514	NASDAQ	BPOP	Mon, May 5, 2014	30.65	31.00	30.21	30.54
5513	NASDAQ	BPOP	Fri, May 2, 2014	31.06	31.45	30.66	30.90
5512	NASDAQ	BPOP	Thu, May 1, 2014	30.88	31.24	30.65	31.00
5511	NASDAQ	BPOP	Wed, Apr 30, 2014	30.75	30.95	30.52	30.90
5510	NASDAQ	BPOP	Tue, Apr 29, 2014	30.99	31.24	30.42	30.85
5509	NASDAQ	BPOP	Mon, Apr 28, 2014	31.14	31.37	30.66	30.88
5508	NASDAQ	BPOP	Fri, Apr 25, 2014	30.95	31.13	30.56	31.06
5507	NASDAQ	BPOP	Thu, Apr 24, 2014	31.84	31.85	30.91	31.00
5506	NASDAQ	BPOP	Wed, Apr 23, 2014	30.10	31.90	30.00	31.66
5505	NASDAQ	BPOP	Tue, Apr 22, 2014	29.06	29.72	28.91	29.45
5504	NASDAQ	BPOP	Mon, Apr 21, 2014	29.21	29.50	29.12	29.24
5503	NASDAQ	BPOP	Thu, Apr 17, 2014	29.10	29.37	28.97	29.29
5502	NASDAQ	BPOP	Wed, Apr 16, 2014	29.44	29.51	28.85	29.13
5501	NASDAQ	BPOP	Tue, Apr 15, 2014	29.42	29.60	28.80	29.29
5500	NASDAQ	BPOP	Mon, Apr 14, 2014	29.92	30.10	29.19	29.35
5499	NASDAQ	BPOP	Fri, Apr 11, 2014	29.35	29.99	29.00	29.65
5498	NASDAQ	BPOP	Thu, Apr 10, 2014	30.32	30.43	29.26	29.51
5497	NASDAQ	BPOP	Wed, Apr 9, 2014	30.57	30.67	30.26	30.38
5496	NASDAQ	BPOP	Tue, Apr 8, 2014	30.73	31.20	30.44	30.51
5495	NASDAQ	BPOP	Mon, Apr 7, 2014	31.01	31.22	30.43	30.76
5494	NASDAQ	BPOP	Fri, Apr 4, 2014	31.58	31.79	30.91	31.03
5493	NASDAQ	BPOP	Thu, Apr 3, 2014	31.37	31.51	31.04	31.42
5492	NASDAQ	BPOP	Wed, Apr 2, 2014	31.40	31.50	31.00	31.41
5491	NASDAQ	BPOP	Tue, Apr 1, 2014	31.05	31.42	30.78	31.36
5490	NASDAQ	BPOP	Mon, Mar 31, 2014	30.39	31.04	30.39	30.99
5489	NASDAQ	BPOP	Fri, Mar 28, 2014	30.51	30.98	30.05	30.14
5488	NASDAQ	BPOP	Thu, Mar 27, 2014	30.83	31.00	30.39	30.46
5487	NASDAQ	BPOP	Wed, Mar 26, 2014	31.63	31.68	30.72	30.76
5486	NASDAQ	BPOP	Tue, Mar 25, 2014	31.62	31.76	31.29	31.50
5485	NASDAQ	BPOP	Mon, Mar 24, 2014	31.15	31.75	31.15	31.41
5484	NASDAQ	BPOP	Fri, Mar 21, 2014	31.50	32.74	31.11	31.20
5483	NASDAQ	BPOP	Thu, Mar 20, 2014	30.46	31.49	30.45	31.28
5482	NASDAQ	BPOP	Wed, Mar 19, 2014	30.29	31.11	30.14	30.55
5481	NASDAQ	BPOP	Tue, Mar 18, 2014	29.43	30.35	29.24	30.28
5480	NASDAQ	BPOP	Mon, Mar 17, 2014	29.17	29.50	29.00	29.18
5479	NASDAQ	BPOP	Fri, Mar 14, 2014	29.11	29.42	28.71	29.04
5478	NASDAQ	BPOP	Thu, Mar 13, 2014	29.87	30.13	29.02	29.11
5477	NASDAQ	BPOP	Wed, Mar 12, 2014	30.17	30.36	29.40	29.81
5476	NASDAQ	BPOP	Tue, Mar 11, 2014	30.07	30.60	29.95	30.26
5475	NASDAQ	BPOP	Mon, Mar 10, 2014	29.44	30.11	29.20	30.08
5474	NASDAQ	BPOP	Fri, Mar 7, 2014	29.75	30.06	29.25	29.47
5473	NASDAQ	BPOP	Thu, Mar 6, 2014	29.66	29.89	29.42	29.68
5472	NASDAQ	BPOP	Wed, Mar 5, 2014	29.25	29.89	29.25	29.66
5471	NASDAQ	BPOP	Tue, Mar 4, 2014	28.36	29.52	28.25	29.37
5470	NASDAQ	BPOP	Mon, Mar 3, 2014	28.30	28.50	28.03	28.15
5469	NASDAQ	BPOP	Fri, Feb 28, 2014	27.68	28.82	27.57	28.59
5468	NASDAQ	BPOP	Thu, Feb 27, 2014	27.68	27.75	27.22	27.72
5467	NASDAQ	BPOP	Wed, Feb 26, 2014	27.09	27.56	26.95	27.42
5466	NASDAQ	BPOP	Tue, Feb 25, 2014	27.68	27.68	27.01	27.14
5465	NASDAQ	BPOP	Mon, Feb 24, 2014	26.74	27.72	26.58	27.57
5464	NASDAQ	BPOP	Fri, Feb 21, 2014	26.59	26.80	26.36	26.69
5463	NASDAQ	BPOP	Thu, Feb 20, 2014	26.78	26.98	25.96	26.59
5462	NASDAQ	BPOP	Wed, Feb 19, 2014	27.71	28.20	26.70	26.75
5461	NASDAQ	BPOP	Tue, Feb 18, 2014	27.68	27.89	27.56	27.80
5460	NASDAQ	BPOP	Fri, Feb 14, 2014	27.36	27.75	27.23	27.58
5459	NASDAQ	BPOP	Thu, Feb 13, 2014	26.97	27.37	26.63	27.31
5458	NASDAQ	BPOP	Wed, Feb 12, 2014	27.10	27.66	26.82	27.10
5457	NASDAQ	BPOP	Tue, Feb 11, 2014	27.32	27.81	26.96	27.42
5456	NASDAQ	BPOP	Mon, Feb 10, 2014	27.08	27.28	26.77	27.24
5455	NASDAQ	BPOP	Fri, Feb 7, 2014	26.88	27.18	26.80	27.03
5454	NASDAQ	BPOP	Thu, Feb 6, 2014	26.45	26.89	25.83	26.81
5453	NASDAQ	BPOP	Wed, Feb 5, 2014	25.83	26.87	25.23	26.50
5452	NASDAQ	BPOP	Tue, Feb 4, 2014	25.57	26.87	24.71	25.97
5451	NASDAQ	BPOP	Mon, Feb 3, 2014	26.49	26.61	25.27	25.50
5450	NASDAQ	BPOP	Fri, Jan 31, 2014	26.81	26.87	26.37	26.40
5449	NASDAQ	BPOP	Thu, Jan 30, 2014	27.33	27.58	26.33	27.12
5448	NASDAQ	BPOP	Wed, Jan 29, 2014	28.12	28.57	27.24	27.24
5447	NASDAQ	BPOP	Tue, Jan 28, 2014	28.59	28.68	28.17	28.29
5446	NASDAQ	BPOP	Mon, Jan 27, 2014	28.90	28.96	28.16	28.50
5445	NASDAQ	BPOP	Fri, Jan 24, 2014	28.46	29.09	28.26	28.96
5444	NASDAQ	BPOP	Thu, Jan 23, 2014	28.71	28.79	27.98	28.41
5443	NASDAQ	BPOP	Wed, Jan 22, 2014	27.98	28.31	27.82	28.18
5442	NASDAQ	BPOP	Tue, Jan 21, 2014	27.45	28.00	27.45	27.98
5441	NASDAQ	BPOP	Fri, Jan 17, 2014	27.74	27.83	27.17	27.39
5440	NASDAQ	BPOP	Thu, Jan 16, 2014	27.82	27.98	27.24	27.66
5439	NASDAQ	BPOP	Wed, Jan 15, 2014	28.64	29.13	27.26	28.00
5438	NASDAQ	BPOP	Tue, Jan 14, 2014	28.75	28.90	28.50	28.75
5437	NASDAQ	BPOP	Mon, Jan 13, 2014	28.71	28.80	28.52	28.60
5436	NASDAQ	BPOP	Fri, Jan 10, 2014	28.20	28.76	27.91	28.74
5435	NASDAQ	BPOP	Thu, Jan 9, 2014	28.05	28.41	28.04	28.16
5434	NASDAQ	BPOP	Wed, Jan 8, 2014	27.99	28.32	27.85	27.95
5433	NASDAQ	BPOP	Tue, Jan 7, 2014	28.05	28.34	27.75	27.93
5432	NASDAQ	BPOP	Mon, Jan 6, 2014	28.32	28.42	27.86	27.95
5431	NASDAQ	BPOP	Fri, Jan 3, 2014	28.46	28.49	28.14	28.28
5430	NASDAQ	BPOP	Thu, Jan 2, 2014	28.60	28.73	28.24	28.39
5429	NASDAQ	BPOP	Tue, Dec 31, 2013	28.74	28.75	28.44	28.73
5428	NASDAQ	BPOP	Mon, Dec 30, 2013	28.68	28.81	28.44	28.74
5427	NASDAQ	BPOP	Fri, Dec 27, 2013	28.89	29.02	28.65	28.79
5426	NASDAQ	BPOP	Thu, Dec 26, 2013	28.88	29.04	28.75	28.77
5425	NASDAQ	BPOP	Tue, Dec 24, 2013	29.25	29.26	28.78	28.79
5424	NASDAQ	BPOP	Mon, Dec 23, 2013	28.32	29.18	28.14	29.17
5423	NASDAQ	BPOP	Fri, Dec 20, 2013	28.03	28.29	28.03	28.21
5422	NASDAQ	BPOP	Thu, Dec 19, 2013	28.00	28.32	27.95	27.99
5421	NASDAQ	BPOP	Wed, Dec 18, 2013	28.06	28.30	27.68	28.09
5420	NASDAQ	BPOP	Tue, Dec 17, 2013	28.07	28.34	27.73	28.06
5419	NASDAQ	BPOP	Mon, Dec 16, 2013	27.19	28.14	27.08	28.00
5418	NASDAQ	BPOP	Fri, Dec 13, 2013	27.33	27.70	26.93	27.09
5417	NASDAQ	BPOP	Thu, Dec 12, 2013	27.96	28.00	27.39	27.39
5416	NASDAQ	BPOP	Wed, Dec 11, 2013	28.83	28.92	27.94	28.00
5415	NASDAQ	BPOP	Tue, Dec 10, 2013	28.71	29.29	28.63	28.83
5414	NASDAQ	BPOP	Mon, Dec 9, 2013	28.61	29.34	28.55	28.87
5413	NASDAQ	BPOP	Fri, Dec 6, 2013	28.28	28.73	28.26	28.47
5412	NASDAQ	BPOP	Thu, Dec 5, 2013	28.10	28.46	28.00	28.05
5411	NASDAQ	BPOP	Wed, Dec 4, 2013	27.36	28.33	27.30	28.03
5410	NASDAQ	BPOP	Tue, Dec 3, 2013	27.67	27.86	27.00	27.30
5409	NASDAQ	BPOP	Mon, Dec 2, 2013	28.56	28.64	27.77	27.83
5408	NASDAQ	BPOP	Fri, Nov 29, 2013	28.43	29.05	28.25	28.58
5407	NASDAQ	BPOP	Wed, Nov 27, 2013	28.16	28.63	28.14	28.24
5406	NASDAQ	BPOP	Tue, Nov 26, 2013	28.08	28.12	27.75	28.11
5405	NASDAQ	BPOP	Mon, Nov 25, 2013	28.00	28.29	27.94	27.99
5404	NASDAQ	BPOP	Fri, Nov 22, 2013	28.00	28.01	27.74	27.91
5403	NASDAQ	BPOP	Thu, Nov 21, 2013	27.70	28.16	27.67	27.92
5402	NASDAQ	BPOP	Wed, Nov 20, 2013	27.87	28.20	27.53	27.64
5401	NASDAQ	BPOP	Tue, Nov 19, 2013	28.14	28.35	27.77	27.82
5400	NASDAQ	BPOP	Mon, Nov 18, 2013	28.51	28.68	28.07	28.15
5399	NASDAQ	BPOP	Fri, Nov 15, 2013	27.53	28.56	27.53	28.42
5398	NASDAQ	BPOP	Thu, Nov 14, 2013	27.18	27.45	26.94	27.35
5397	NASDAQ	BPOP	Wed, Nov 13, 2013	27.30	27.31	26.95	27.20
5396	NASDAQ	BPOP	Tue, Nov 12, 2013	27.59	27.66	27.14	27.36
5395	NASDAQ	BPOP	Mon, Nov 11, 2013	27.65	27.89	27.42	27.67
5394	NASDAQ	BPOP	Fri, Nov 8, 2013	27.06	27.95	27.05	27.78
5393	NASDAQ	BPOP	Thu, Nov 7, 2013	26.92	27.18	26.90	27.08
5392	NASDAQ	BPOP	Wed, Nov 6, 2013	26.45	26.95	26.43	26.87
5391	NASDAQ	BPOP	Tue, Nov 5, 2013	26.31	26.46	26.19	26.42
5390	NASDAQ	BPOP	Mon, Nov 4, 2013	26.19	26.40	25.90	26.35
5389	NASDAQ	BPOP	Fri, Nov 1, 2013	25.27	26.17	25.15	26.16
5388	NASDAQ	BPOP	Thu, Oct 31, 2013	25.15	25.30	24.95	25.26
5387	NASDAQ	BPOP	Wed, Oct 30, 2013	25.70	25.78	25.16	25.18
5386	NASDAQ	BPOP	Tue, Oct 29, 2013	26.05	26.05	25.53	25.65
5385	NASDAQ	BPOP	Mon, Oct 28, 2013	25.42	26.00	25.27	25.98
5384	NASDAQ	BPOP	Fri, Oct 25, 2013	25.50	25.74	25.36	25.56
5383	NASDAQ	BPOP	Thu, Oct 24, 2013	26.21	26.24	25.52	25.58
5382	NASDAQ	BPOP	Wed, Oct 23, 2013	26.78	26.94	26.02	26.05
5381	NASDAQ	BPOP	Tue, Oct 22, 2013	26.19	26.45	25.97	26.29
5380	NASDAQ	BPOP	Mon, Oct 21, 2013	25.36	26.32	25.29	26.18
5379	NASDAQ	BPOP	Fri, Oct 18, 2013	25.59	25.59	25.06	25.27
5378	NASDAQ	BPOP	Thu, Oct 17, 2013	25.18	25.46	24.92	25.41
5377	NASDAQ	BPOP	Wed, Oct 16, 2013	25.04	25.36	24.91	25.33
5376	NASDAQ	BPOP	Tue, Oct 15, 2013	25.12	25.44	24.90	24.90
5375	NASDAQ	BPOP	Mon, Oct 14, 2013	24.56	25.33	24.50	25.12
5374	NASDAQ	BPOP	Fri, Oct 11, 2013	24.17	24.93	24.03	24.88
5373	NASDAQ	BPOP	Thu, Oct 10, 2013	24.29	24.71	23.99	24.27
5372	NASDAQ	BPOP	Wed, Oct 9, 2013	24.74	24.96	23.97	24.07
5371	NASDAQ	BPOP	Tue, Oct 8, 2013	25.20	25.34	24.68	24.76
5370	NASDAQ	BPOP	Mon, Oct 7, 2013	25.72	25.85	25.22	25.24
5369	NASDAQ	BPOP	Fri, Oct 4, 2013	25.83	26.18	25.75	26.13
5368	NASDAQ	BPOP	Thu, Oct 3, 2013	26.13	26.27	25.63	25.73
5367	NASDAQ	BPOP	Wed, Oct 2, 2013	26.40	26.45	26.04	26.28
5366	NASDAQ	BPOP	Tue, Oct 1, 2013	26.25	26.57	25.96	26.48
5365	NASDAQ	BPOP	Mon, Sep 30, 2013	26.10	26.56	26.01	26.25
5364	NASDAQ	BPOP	Fri, Sep 27, 2013	26.49	26.80	26.40	26.43
5363	NASDAQ	BPOP	Thu, Sep 26, 2013	26.94	27.04	26.39	26.69
5362	NASDAQ	BPOP	Wed, Sep 25, 2013	26.58	27.22	26.45	26.84
5361	NASDAQ	BPOP	Tue, Sep 24, 2013	26.55	26.92	26.42	26.68
5360	NASDAQ	BPOP	Mon, Sep 23, 2013	26.58	26.85	25.80	26.54
5359	NASDAQ	BPOP	Fri, Sep 20, 2013	27.02	27.34	26.40	26.60
5358	NASDAQ	BPOP	Thu, Sep 19, 2013	28.25	28.42	26.78	27.04
5357	NASDAQ	BPOP	Wed, Sep 18, 2013	29.42	29.62	29.07	29.09
5356	NASDAQ	BPOP	Tue, Sep 17, 2013	29.15	29.58	29.11	29.45
5355	NASDAQ	BPOP	Mon, Sep 16, 2013	29.90	29.90	29.20	29.20
5354	NASDAQ	BPOP	Fri, Sep 13, 2013	29.25	29.61	29.13	29.48
5353	NASDAQ	BPOP	Thu, Sep 12, 2013	31.02	31.10	29.21	29.44
5352	NASDAQ	BPOP	Wed, Sep 11, 2013	30.89	31.38	30.89	31.05
5351	NASDAQ	BPOP	Tue, Sep 10, 2013	31.02	31.28	30.88	31.07
5350	NASDAQ	BPOP	Mon, Sep 9, 2013	30.76	30.91	30.48	30.86
5349	NASDAQ	BPOP	Fri, Sep 6, 2013	31.30	31.50	30.06	30.76
5348	NASDAQ	BPOP	Thu, Sep 5, 2013	30.80	31.36	30.73	31.01
5347	NASDAQ	BPOP	Wed, Sep 4, 2013	30.91	30.99	30.65	30.72
5346	NASDAQ	BPOP	Tue, Sep 3, 2013	31.26	32.01	30.83	30.98
5345	NASDAQ	BPOP	Fri, Aug 30, 2013	31.43	31.43	30.80	31.06
5344	NASDAQ	BPOP	Thu, Aug 29, 2013	30.99	31.77	30.87	31.42
5343	NASDAQ	BPOP	Wed, Aug 28, 2013	31.31	31.56	31.04	31.13
5342	NASDAQ	BPOP	Tue, Aug 27, 2013	32.58	32.59	31.20	31.31
5341	NASDAQ	BPOP	Mon, Aug 26, 2013	33.31	33.31	32.73	32.89
5340	NASDAQ	BPOP	Fri, Aug 23, 2013	34.19	34.19	33.21	33.35
5339	NASDAQ	BPOP	Thu, Aug 22, 2013	33.79	34.28	33.70	34.06
5338	NASDAQ	BPOP	Wed, Aug 21, 2013	34.20	34.27	33.57	33.70
5337	NASDAQ	BPOP	Tue, Aug 20, 2013	33.39	34.34	33.26	34.20
5336	NASDAQ	BPOP	Mon, Aug 19, 2013	33.55	33.60	33.32	33.43
5335	NASDAQ	BPOP	Fri, Aug 16, 2013	33.40	33.76	33.40	33.54
5334	NASDAQ	BPOP	Thu, Aug 15, 2013	33.39	33.90	33.29	33.44
5333	NASDAQ	BPOP	Wed, Aug 14, 2013	33.53	33.60	33.39	33.54
5332	NASDAQ	BPOP	Tue, Aug 13, 2013	33.54	33.58	33.36	33.46
5331	NASDAQ	BPOP	Mon, Aug 12, 2013	33.39	33.61	33.32	33.51
5330	NASDAQ	BPOP	Fri, Aug 9, 2013	33.40	33.59	33.34	33.41
5329	NASDAQ	BPOP	Thu, Aug 8, 2013	33.41	33.64	33.16	33.40
5328	NASDAQ	BPOP	Wed, Aug 7, 2013	33.15	33.32	32.99	33.24
5327	NASDAQ	BPOP	Tue, Aug 6, 2013	33.44	33.44	33.09	33.20
5326	NASDAQ	BPOP	Mon, Aug 5, 2013	33.39	33.57	33.18	33.50
5325	NASDAQ	BPOP	Fri, Aug 2, 2013	33.22	33.31	32.78	33.31
5324	NASDAQ	BPOP	Thu, Aug 1, 2013	33.11	33.56	33.11	33.20
5323	NASDAQ	BPOP	Wed, Jul 31, 2013	32.61	33.48	32.58	32.90
5322	NASDAQ	BPOP	Tue, Jul 30, 2013	32.66	32.95	32.50	32.56
5321	NASDAQ	BPOP	Mon, Jul 29, 2013	32.75	32.93	32.35	32.62
5320	NASDAQ	BPOP	Fri, Jul 26, 2013	32.80	33.09	32.65	32.88
5319	NASDAQ	BPOP	Thu, Jul 25, 2013	33.24	33.69	32.82	32.96
5318	NASDAQ	BPOP	Wed, Jul 24, 2013	33.56	33.62	33.22	33.29
5317	NASDAQ	BPOP	Tue, Jul 23, 2013	33.26	33.57	33.01	33.34
5316	NASDAQ	BPOP	Mon, Jul 22, 2013	32.76	33.59	32.76	33.29
5315	NASDAQ	BPOP	Fri, Jul 19, 2013	32.83	33.19	32.37	33.01
5314	NASDAQ	BPOP	Thu, Jul 18, 2013	32.25	34.10	32.25	33.24
5313	NASDAQ	BPOP	Wed, Jul 17, 2013	32.09	32.49	31.79	32.06
5312	NASDAQ	BPOP	Tue, Jul 16, 2013	32.26	32.34	31.35	32.05
5311	NASDAQ	BPOP	Mon, Jul 15, 2013	32.06	32.44	31.95	32.19
5310	NASDAQ	BPOP	Fri, Jul 12, 2013	31.69	32.16	31.51	32.02
5309	NASDAQ	BPOP	Thu, Jul 11, 2013	32.55	32.60	31.61	31.72
5308	NASDAQ	BPOP	Wed, Jul 10, 2013	32.67	32.92	32.10	32.28
5307	NASDAQ	BPOP	Tue, Jul 9, 2013	32.37	32.65	31.77	32.63
5306	NASDAQ	BPOP	Mon, Jul 8, 2013	32.00	32.44	31.90	32.26
5305	NASDAQ	BPOP	Fri, Jul 5, 2013	31.24	31.80	30.90	31.80
5304	NASDAQ	BPOP	Wed, Jul 3, 2013	30.44	31.20	30.44	31.00
5303	NASDAQ	BPOP	Tue, Jul 2, 2013	30.74	31.34	30.66	31.02
5302	NASDAQ	BPOP	Mon, Jul 1, 2013	30.45	31.50	30.37	30.98
5301	NASDAQ	BPOP	Fri, Jun 28, 2013	30.18	30.58	29.83	30.37
5300	NASDAQ	BPOP	Thu, Jun 27, 2013	29.74	30.39	29.53	30.29
5299	NASDAQ	BPOP	Wed, Jun 26, 2013	29.70	30.11	29.60	29.64
5298	NASDAQ	BPOP	Tue, Jun 25, 2013	29.30	29.72	29.06	29.56
5297	NASDAQ	BPOP	Mon, Jun 24, 2013	28.78	29.11	28.49	28.97
5296	NASDAQ	BPOP	Fri, Jun 21, 2013	28.97	29.19	28.72	29.06
5295	NASDAQ	BPOP	Thu, Jun 20, 2013	28.77	28.94	28.40	28.75
5294	NASDAQ	BPOP	Wed, Jun 19, 2013	28.62	29.25	28.40	28.81
5293	NASDAQ	BPOP	Tue, Jun 18, 2013	28.82	29.04	28.52	28.69
5292	NASDAQ	BPOP	Mon, Jun 17, 2013	28.89	29.12	28.47	28.80
5291	NASDAQ	BPOP	Fri, Jun 14, 2013	29.10	29.20	28.50	28.75
5290	NASDAQ	BPOP	Thu, Jun 13, 2013	28.46	29.17	28.34	29.12
5289	NASDAQ	BPOP	Wed, Jun 12, 2013	28.90	29.00	28.35	28.53
5288	NASDAQ	BPOP	Tue, Jun 11, 2013	29.20	29.32	28.64	28.68
5287	NASDAQ	BPOP	Mon, Jun 10, 2013	29.19	29.50	28.96	29.40
5286	NASDAQ	BPOP	Fri, Jun 7, 2013	29.10	29.39	28.76	29.05
5285	NASDAQ	BPOP	Thu, Jun 6, 2013	28.76	28.92	28.25	28.91
5284	NASDAQ	BPOP	Wed, Jun 5, 2013	29.09	29.09	28.44	28.71
5283	NASDAQ	BPOP	Tue, Jun 4, 2013	29.44	29.79	28.94	29.10
5282	NASDAQ	BPOP	Mon, Jun 3, 2013	30.15	30.15	28.82	29.53
5281	NASDAQ	BPOP	Fri, May 31, 2013	30.19	30.60	29.77	30.00
5280	NASDAQ	BPOP	Thu, May 30, 2013	29.50	30.33	29.44	30.31
5279	NASDAQ	BPOP	Wed, May 29, 2013	29.54	29.78	29.30	29.30
5278	NASDAQ	BPOP	Tue, May 28, 2013	29.50	30.07	29.47	29.76
5277	NASDAQ	BPOP	Fri, May 24, 2013	29.27	29.49	29.04	29.17
5276	NASDAQ	BPOP	Thu, May 23, 2013	29.41	29.67	28.80	29.36
5275	NASDAQ	BPOP	Wed, May 22, 2013	30.78	30.92	29.53	29.67
5274	NASDAQ	BPOP	Tue, May 21, 2013	30.51	30.66	30.31	30.59
5273	NASDAQ	BPOP	Mon, May 20, 2013	30.60	30.64	30.26	30.56
5272	NASDAQ	BPOP	Fri, May 17, 2013	30.48	31.00	30.35	30.60
5271	NASDAQ	BPOP	Thu, May 16, 2013	30.21	30.76	30.21	30.33
5270	NASDAQ	BPOP	Wed, May 15, 2013	30.30	30.42	29.95	30.09
5269	NASDAQ	BPOP	Tue, May 14, 2013	29.50	30.50	29.45	30.44
5268	NASDAQ	BPOP	Mon, May 13, 2013	29.67	29.73	29.32	29.44
5267	NASDAQ	BPOP	Fri, May 10, 2013	29.28	29.70	28.97	29.64
5266	NASDAQ	BPOP	Thu, May 9, 2013	29.54	29.59	29.13	29.25
5265	NASDAQ	BPOP	Wed, May 8, 2013	29.45	29.51	29.15	29.46
5264	NASDAQ	BPOP	Tue, May 7, 2013	29.22	29.57	29.07	29.48
5263	NASDAQ	BPOP	Mon, May 6, 2013	28.72	29.21	28.51	29.21
5262	NASDAQ	BPOP	Fri, May 3, 2013	28.88	29.31	28.64	28.74
5261	NASDAQ	BPOP	Thu, May 2, 2013	27.93	28.78	27.89	28.75
5260	NASDAQ	BPOP	Wed, May 1, 2013	28.49	28.53	27.87	27.94
5259	NASDAQ	BPOP	Tue, Apr 30, 2013	28.31	28.56	28.22	28.49
5258	NASDAQ	BPOP	Mon, Apr 29, 2013	28.73	29.01	28.41	28.56
5257	NASDAQ	BPOP	Fri, Apr 26, 2013	29.04	29.17	28.57	28.69
5256	NASDAQ	BPOP	Thu, Apr 25, 2013	28.95	29.62	28.92	29.08
5255	NASDAQ	BPOP	Wed, Apr 24, 2013	28.18	28.90	28.02	28.90
5254	NASDAQ	BPOP	Tue, Apr 23, 2013	27.56	28.23	27.56	28.18
5253	NASDAQ	BPOP	Mon, Apr 22, 2013	27.50	27.60	27.05	27.48
5252	NASDAQ	BPOP	Fri, Apr 19, 2013	26.73	27.53	26.67	27.27
5251	NASDAQ	BPOP	Thu, Apr 18, 2013	27.05	27.60	26.61	26.88
5250	NASDAQ	BPOP	Wed, Apr 17, 2013	27.50	27.60	26.95	27.37
5249	NASDAQ	BPOP	Tue, Apr 16, 2013	27.94	27.98	27.44	27.69
5248	NASDAQ	BPOP	Mon, Apr 15, 2013	28.66	28.66	27.46	27.53
5247	NASDAQ	BPOP	Fri, Apr 12, 2013	29.25	29.35	28.38	28.78
5246	NASDAQ	BPOP	Thu, Apr 11, 2013	29.14	29.42	28.81	29.39
5245	NASDAQ	BPOP	Wed, Apr 10, 2013	28.71	29.28	28.71	29.20
5244	NASDAQ	BPOP	Tue, Apr 9, 2013	28.43	29.01	28.29	28.66
5243	NASDAQ	BPOP	Mon, Apr 8, 2013	28.18	28.55	27.87	28.27
5242	NASDAQ	BPOP	Fri, Apr 5, 2013	27.09	28.33	26.95	28.18
5241	NASDAQ	BPOP	Thu, Apr 4, 2013	27.15	27.41	26.87	27.36
5240	NASDAQ	BPOP	Wed, Apr 3, 2013	27.35	27.94	26.60	27.01
5239	NASDAQ	BPOP	Tue, Apr 2, 2013	27.75	27.99	27.31	27.34
5238	NASDAQ	BPOP	Mon, Apr 1, 2013	27.69	27.96	27.29	27.46
5237	NASDAQ	BPOP	Thu, Mar 28, 2013	28.04	28.11	27.55	27.60
5236	NASDAQ	BPOP	Wed, Mar 27, 2013	28.24	28.43	27.65	28.00
5235	NASDAQ	BPOP	Tue, Mar 26, 2013	28.53	28.65	28.26	28.45
5234	NASDAQ	BPOP	Mon, Mar 25, 2013	28.81	28.85	28.20	28.46
5233	NASDAQ	BPOP	Fri, Mar 22, 2013	28.95	29.05	28.61	28.68
5232	NASDAQ	BPOP	Thu, Mar 21, 2013	28.75	29.78	28.65	28.85
5231	NASDAQ	BPOP	Wed, Mar 20, 2013	28.36	28.70	28.14	28.57
5230	NASDAQ	BPOP	Tue, Mar 19, 2013	28.13	28.48	28.08	28.34
5229	NASDAQ	BPOP	Mon, Mar 18, 2013	27.74	28.16	27.61	28.11
5228	NASDAQ	BPOP	Fri, Mar 15, 2013	28.16	28.34	27.88	28.03
5227	NASDAQ	BPOP	Thu, Mar 14, 2013	27.95	28.15	27.80	28.15
5226	NASDAQ	BPOP	Wed, Mar 13, 2013	27.82	27.96	27.64	27.89
5225	NASDAQ	BPOP	Tue, Mar 12, 2013	27.42	27.97	27.42	27.82
5224	NASDAQ	BPOP	Mon, Mar 11, 2013	27.74	27.99	27.32	27.39
5223	NASDAQ	BPOP	Fri, Mar 8, 2013	28.13	28.37	27.44	27.76
5222	NASDAQ	BPOP	Thu, Mar 7, 2013	27.81	28.16	27.76	27.98
5221	NASDAQ	BPOP	Wed, Mar 6, 2013	27.90	28.02	27.58	27.75
5220	NASDAQ	BPOP	Tue, Mar 5, 2013	27.79	28.00	27.54	27.78
5219	NASDAQ	BPOP	Mon, Mar 4, 2013	27.50	27.74	27.06	27.54
5218	NASDAQ	BPOP	Fri, Mar 1, 2013	27.66	27.78	26.97	27.54
5217	NASDAQ	BPOP	Thu, Feb 28, 2013	27.66	28.14	27.53	27.92
5216	NASDAQ	BPOP	Wed, Feb 27, 2013	27.44	27.95	27.37	27.75
5215	NASDAQ	BPOP	Tue, Feb 26, 2013	27.50	27.58	26.80	27.47
5214	NASDAQ	BPOP	Mon, Feb 25, 2013	28.00	28.12	27.28	27.30
5213	NASDAQ	BPOP	Fri, Feb 22, 2013	27.49	27.99	27.33	27.86
5212	NASDAQ	BPOP	Thu, Feb 21, 2013	28.44	28.44	27.02	27.29
5211	NASDAQ	BPOP	Wed, Feb 20, 2013	29.02	29.02	28.16	28.38
5210	NASDAQ	BPOP	Tue, Feb 19, 2013	28.89	29.05	28.85	28.92
5209	NASDAQ	BPOP	Fri, Feb 15, 2013	28.54	28.83	28.40	28.82
5208	NASDAQ	BPOP	Thu, Feb 14, 2013	28.58	28.70	28.22	28.56
5207	NASDAQ	BPOP	Wed, Feb 13, 2013	28.50	28.83	28.50	28.76
5206	NASDAQ	BPOP	Tue, Feb 12, 2013	28.50	28.90	28.44	28.66
5205	NASDAQ	BPOP	Mon, Feb 11, 2013	28.59	28.73	28.12	28.50
5204	NASDAQ	BPOP	Fri, Feb 8, 2013	28.38	28.52	28.10	28.51
5203	NASDAQ	BPOP	Thu, Feb 7, 2013	27.25	28.49	27.25	28.38
5202	NASDAQ	BPOP	Wed, Feb 6, 2013	26.88	27.14	26.81	27.12
5201	NASDAQ	BPOP	Tue, Feb 5, 2013	26.75	27.24	26.61	26.99
5200	NASDAQ	BPOP	Mon, Feb 4, 2013	26.87	27.21	26.86	27.03
5199	NASDAQ	BPOP	Fri, Feb 1, 2013	26.99	27.67	26.92	27.20
5198	NASDAQ	BPOP	Thu, Jan 31, 2013	26.51	26.88	26.33	26.84
5197	NASDAQ	BPOP	Wed, Jan 30, 2013	26.51	26.61	26.30	26.59
5196	NASDAQ	BPOP	Tue, Jan 29, 2013	26.38	26.67	26.31	26.54
5195	NASDAQ	BPOP	Mon, Jan 28, 2013	26.12	26.90	26.10	26.49
5194	NASDAQ	BPOP	Fri, Jan 25, 2013	26.06	26.32	25.61	26.18
5193	NASDAQ	BPOP	Thu, Jan 24, 2013	23.82	26.44	23.66	25.81
5192	NASDAQ	BPOP	Wed, Jan 23, 2013	22.70	22.73	22.45	22.71
5191	NASDAQ	BPOP	Tue, Jan 22, 2013	22.45	22.76	22.45	22.69
5190	NASDAQ	BPOP	Fri, Jan 18, 2013	22.43	22.57	22.20	22.49
5189	NASDAQ	BPOP	Thu, Jan 17, 2013	22.23	22.38	22.09	22.34
5188	NASDAQ	BPOP	Wed, Jan 16, 2013	22.12	22.21	22.01	22.07
5187	NASDAQ	BPOP	Tue, Jan 15, 2013	22.04	22.15	21.94	22.10
5186	NASDAQ	BPOP	Mon, Jan 14, 2013	21.79	22.01	21.64	21.99
5185	NASDAQ	BPOP	Fri, Jan 11, 2013	21.83	21.83	21.40	21.77
5184	NASDAQ	BPOP	Thu, Jan 10, 2013	21.80	21.96	21.72	21.84
5183	NASDAQ	BPOP	Wed, Jan 9, 2013	21.94	22.04	21.66	21.70
5182	NASDAQ	BPOP	Tue, Jan 8, 2013	21.90	22.00	21.69	21.90
5181	NASDAQ	BPOP	Mon, Jan 7, 2013	22.05	22.05	21.90	21.99
5180	NASDAQ	BPOP	Fri, Jan 4, 2013	22.04	22.04	21.85	21.96
5179	NASDAQ	BPOP	Thu, Jan 3, 2013	22.10	22.25	21.94	21.98
5178	NASDAQ	BPOP	Wed, Jan 2, 2013	21.24	21.73	21.01	21.73
5177	NASDAQ	BPOP	Mon, Dec 31, 2012	20.43	20.85	20.39	20.79
5176	NASDAQ	BPOP	Fri, Dec 28, 2012	20.50	20.60	20.35	20.45
5175	NASDAQ	BPOP	Thu, Dec 27, 2012	20.70	20.79	20.31	20.64
5174	NASDAQ	BPOP	Wed, Dec 26, 2012	20.62	20.77	20.53	20.70
5173	NASDAQ	BPOP	Mon, Dec 24, 2012	20.66	20.80	20.50	20.51
5172	NASDAQ	BPOP	Fri, Dec 21, 2012	20.48	20.75	20.40	20.63
5171	NASDAQ	BPOP	Thu, Dec 20, 2012	20.88	20.91	20.72	20.90
5170	NASDAQ	BPOP	Wed, Dec 19, 2012	20.74	20.89	20.66	20.75
5169	NASDAQ	BPOP	Tue, Dec 18, 2012	20.70	20.85	20.65	20.81
5168	NASDAQ	BPOP	Mon, Dec 17, 2012	20.45	20.74	20.33	20.68
5167	NASDAQ	BPOP	Fri, Dec 14, 2012	20.23	20.35	20.20	20.34
5166	NASDAQ	BPOP	Thu, Dec 13, 2012	20.29	20.40	20.17	20.28
5165	NASDAQ	BPOP	Wed, Dec 12, 2012	20.24	20.41	20.10	20.33
5164	NASDAQ	BPOP	Tue, Dec 11, 2012	20.14	20.40	20.05	20.20
5163	NASDAQ	BPOP	Mon, Dec 10, 2012	19.88	20.15	19.82	20.09
5162	NASDAQ	BPOP	Fri, Dec 7, 2012	19.80	19.97	19.69	19.86
5161	NASDAQ	BPOP	Thu, Dec 6, 2012	19.68	19.78	19.51	19.73
5160	NASDAQ	BPOP	Wed, Dec 5, 2012	19.71	19.83	19.62	19.80
5159	NASDAQ	BPOP	Tue, Dec 4, 2012	19.79	19.86	19.32	19.59
5158	NASDAQ	BPOP	Mon, Dec 3, 2012	19.84	19.99	19.64	19.78
5157	NASDAQ	BPOP	Fri, Nov 30, 2012	19.80	19.88	19.60	19.77
5156	NASDAQ	BPOP	Thu, Nov 29, 2012	19.59	19.94	19.49	19.81
5155	NASDAQ	BPOP	Wed, Nov 28, 2012	19.08	19.50	18.85	19.44
5154	NASDAQ	BPOP	Tue, Nov 27, 2012	19.73	19.83	19.11	19.14
5153	NASDAQ	BPOP	Mon, Nov 26, 2012	19.85	19.92	19.62	19.75
5152	NASDAQ	BPOP	Fri, Nov 23, 2012	19.30	19.98	19.27	19.96
5151	NASDAQ	BPOP	Wed, Nov 21, 2012	19.24	19.24	18.87	19.17
5150	NASDAQ	BPOP	Tue, Nov 20, 2012	18.84	19.22	18.77	19.19
5149	NASDAQ	BPOP	Mon, Nov 19, 2012	18.73	18.94	18.71	18.85
5148	NASDAQ	BPOP	Fri, Nov 16, 2012	18.64	18.64	18.06	18.50
5147	NASDAQ	BPOP	Thu, Nov 15, 2012	18.60	18.83	18.38	18.57
5146	NASDAQ	BPOP	Wed, Nov 14, 2012	19.44	19.45	18.51	18.57
5145	NASDAQ	BPOP	Tue, Nov 13, 2012	19.71	19.92	19.39	19.40
5144	NASDAQ	BPOP	Mon, Nov 12, 2012	19.84	20.00	19.76	19.81
5143	NASDAQ	BPOP	Fri, Nov 9, 2012	19.45	19.99	19.37	19.71
5142	NASDAQ	BPOP	Thu, Nov 8, 2012	19.44	19.81	19.44	19.54
5141	NASDAQ	BPOP	Wed, Nov 7, 2012	20.22	20.29	19.26	19.34
5140	NASDAQ	BPOP	Tue, Nov 6, 2012	20.08	20.52	20.00	20.48
5139	NASDAQ	BPOP	Mon, Nov 5, 2012	19.94	20.15	19.72	20.06
5138	NASDAQ	BPOP	Fri, Nov 2, 2012	20.11	20.38	19.84	19.90
5137	NASDAQ	BPOP	Thu, Nov 1, 2012	19.40	20.06	19.19	20.02
5136	NASDAQ	BPOP	Wed, Oct 31, 2012	19.50	19.59	19.03	19.33
5135	NASDAQ	BPOP	Fri, Oct 26, 2012	19.30	19.51	19.10	19.51
5134	NASDAQ	BPOP	Thu, Oct 25, 2012	19.28	19.38	18.99	19.33
5133	NASDAQ	BPOP	Wed, Oct 24, 2012	19.37	19.42	19.00	19.05
5132	NASDAQ	BPOP	Tue, Oct 23, 2012	18.86	19.45	18.76	19.29
5131	NASDAQ	BPOP	Mon, Oct 22, 2012	18.85	19.33	18.76	19.19
5130	NASDAQ	BPOP	Fri, Oct 19, 2012	18.70	19.73	18.60	18.98
5129	NASDAQ	BPOP	Thu, Oct 18, 2012	18.96	19.35	18.88	19.28
5128	NASDAQ	BPOP	Wed, Oct 17, 2012	19.09	19.37	18.86	19.01
5127	NASDAQ	BPOP	Tue, Oct 16, 2012	19.16	19.47	18.95	19.00
5126	NASDAQ	BPOP	Mon, Oct 15, 2012	18.29	19.15	18.29	19.06
5125	NASDAQ	BPOP	Fri, Oct 12, 2012	18.71	18.80	18.00	18.27
5124	NASDAQ	BPOP	Thu, Oct 11, 2012	18.50	19.15	18.47	18.90
5123	NASDAQ	BPOP	Wed, Oct 10, 2012	17.92	18.13	17.78	18.09
5122	NASDAQ	BPOP	Tue, Oct 9, 2012	18.29	18.47	17.90	17.93
5121	NASDAQ	BPOP	Mon, Oct 8, 2012	18.52	18.54	18.11	18.32
5120	NASDAQ	BPOP	Fri, Oct 5, 2012	18.15	18.61	17.84	18.60
5119	NASDAQ	BPOP	Thu, Oct 4, 2012	17.80	18.34	17.68	18.02
5118	NASDAQ	BPOP	Wed, Oct 3, 2012	17.64	17.96	17.34	17.73
5117	NASDAQ	BPOP	Tue, Oct 2, 2012	17.57	17.78	17.44	17.60
5116	NASDAQ	BPOP	Mon, Oct 1, 2012	17.48	17.68	17.27	17.42
5115	NASDAQ	BPOP	Fri, Sep 28, 2012	17.52	17.53	17.24	17.45
5114	NASDAQ	BPOP	Thu, Sep 27, 2012	17.58	17.73	17.33	17.58
5113	NASDAQ	BPOP	Wed, Sep 26, 2012	17.55	17.55	17.08	17.38
5112	NASDAQ	BPOP	Tue, Sep 25, 2012	17.89	18.11	17.45	17.53
5111	NASDAQ	BPOP	Mon, Sep 24, 2012	17.84	18.08	17.58	17.81
5110	NASDAQ	BPOP	Fri, Sep 21, 2012	18.18	18.27	17.90	17.96
5109	NASDAQ	BPOP	Thu, Sep 20, 2012	18.14	18.14	17.60	18.02
5108	NASDAQ	BPOP	Wed, Sep 19, 2012	18.11	18.38	17.91	18.30
5107	NASDAQ	BPOP	Tue, Sep 18, 2012	17.92	18.29	17.77	18.02
5106	NASDAQ	BPOP	Mon, Sep 17, 2012	18.62	18.75	17.78	17.94
5105	NASDAQ	BPOP	Fri, Sep 14, 2012	18.30	19.26	18.20	18.74
5104	NASDAQ	BPOP	Thu, Sep 13, 2012	17.56	18.28	17.38	18.20
5103	NASDAQ	BPOP	Wed, Sep 12, 2012	17.24	17.67	17.24	17.55
5102	NASDAQ	BPOP	Tue, Sep 11, 2012	16.81	17.23	16.76	17.20
5101	NASDAQ	BPOP	Mon, Sep 10, 2012	17.11	17.30	16.81	16.85
5100	NASDAQ	BPOP	Fri, Sep 7, 2012	16.70	17.23	16.65	17.11
5099	NASDAQ	BPOP	Thu, Sep 6, 2012	16.10	16.85	16.10	16.66
5098	NASDAQ	BPOP	Wed, Sep 5, 2012	15.93	16.03	15.57	15.94
5097	NASDAQ	BPOP	Tue, Sep 4, 2012	15.85	16.03	15.66	15.92
5096	NASDAQ	BPOP	Fri, Aug 31, 2012	15.90	16.05	15.70	15.84
5095	NASDAQ	BPOP	Thu, Aug 30, 2012	16.10	16.10	15.61	15.78
5094	NASDAQ	BPOP	Wed, Aug 29, 2012	15.85	16.24	15.78	16.17
5093	NASDAQ	BPOP	Tue, Aug 28, 2012	15.66	16.00	15.66	15.79
5092	NASDAQ	BPOP	Mon, Aug 27, 2012	15.73	15.86	15.61	15.67
5091	NASDAQ	BPOP	Fri, Aug 24, 2012	15.39	15.70	15.37	15.59
5090	NASDAQ	BPOP	Thu, Aug 23, 2012	15.90	15.90	15.41	15.47
5089	NASDAQ	BPOP	Wed, Aug 22, 2012	16.14	16.27	15.80	15.89
5088	NASDAQ	BPOP	Tue, Aug 21, 2012	16.11	16.60	16.05	16.17
5087	NASDAQ	BPOP	Mon, Aug 20, 2012	15.93	16.09	15.80	16.05
5086	NASDAQ	BPOP	Fri, Aug 17, 2012	15.80	15.94	15.72	15.93
5085	NASDAQ	BPOP	Thu, Aug 16, 2012	15.52	15.90	15.39	15.73
5084	NASDAQ	BPOP	Wed, Aug 15, 2012	15.31	15.55	15.16	15.49
5083	NASDAQ	BPOP	Tue, Aug 14, 2012	15.73	15.87	15.34	15.43
5082	NASDAQ	BPOP	Mon, Aug 13, 2012	15.61	15.67	15.44	15.66
5081	NASDAQ	BPOP	Fri, Aug 10, 2012	15.66	15.73	15.41	15.58
5080	NASDAQ	BPOP	Thu, Aug 9, 2012	15.68	15.78	15.58	15.74
5079	NASDAQ	BPOP	Wed, Aug 8, 2012	15.70	15.80	15.62	15.73
5078	NASDAQ	BPOP	Tue, Aug 7, 2012	15.60	15.91	15.50	15.73
5077	NASDAQ	BPOP	Mon, Aug 6, 2012	15.14	15.58	15.11	15.50
5076	NASDAQ	BPOP	Fri, Aug 3, 2012	14.84	15.33	14.71	15.10
5075	NASDAQ	BPOP	Thu, Aug 2, 2012	14.86	15.00	14.42	14.56
5074	NASDAQ	BPOP	Wed, Aug 1, 2012	15.16	15.20	14.93	14.94
5073	NASDAQ	BPOP	Tue, Jul 31, 2012	14.87	15.17	14.85	15.07
5072	NASDAQ	BPOP	Mon, Jul 30, 2012	14.85	15.17	14.82	14.99
5071	NASDAQ	BPOP	Fri, Jul 27, 2012	14.48	15.03	14.31	14.92
5070	NASDAQ	BPOP	Thu, Jul 26, 2012	14.37	14.61	14.12	14.47
5069	NASDAQ	BPOP	Wed, Jul 25, 2012	14.12	14.28	14.00	14.11
5068	NASDAQ	BPOP	Tue, Jul 24, 2012	13.53	14.06	13.40	14.02
5067	NASDAQ	BPOP	Mon, Jul 23, 2012	13.56	13.74	13.38	13.55
5066	NASDAQ	BPOP	Fri, Jul 20, 2012	14.23	14.28	13.63	13.85
5065	NASDAQ	BPOP	Thu, Jul 19, 2012	15.06	15.25	14.34	14.35
5064	NASDAQ	BPOP	Wed, Jul 18, 2012	16.20	16.27	14.65	14.80
5063	NASDAQ	BPOP	Tue, Jul 17, 2012	15.96	16.46	15.66	16.30
5062	NASDAQ	BPOP	Mon, Jul 16, 2012	16.21	16.25	15.76	15.79
5061	NASDAQ	BPOP	Fri, Jul 13, 2012	15.56	16.29	15.56	16.20
5060	NASDAQ	BPOP	Thu, Jul 12, 2012	15.49	15.64	15.40	15.55
5059	NASDAQ	BPOP	Wed, Jul 11, 2012	15.45	15.78	15.34	15.70
5058	NASDAQ	BPOP	Tue, Jul 10, 2012	15.73	15.81	15.20	15.39
5057	NASDAQ	BPOP	Mon, Jul 9, 2012	16.10	16.20	15.38	15.64
5056	NASDAQ	BPOP	Fri, Jul 6, 2012	16.22	16.25	16.00	16.19
5055	NASDAQ	BPOP	Thu, Jul 5, 2012	16.65	16.74	16.31	16.34
5054	NASDAQ	BPOP	Tue, Jul 3, 2012	16.61	16.89	16.54	16.74
5053	NASDAQ	BPOP	Mon, Jul 2, 2012	16.48	16.78	16.22	16.59
5052	NASDAQ	BPOP	Fri, Jun 29, 2012	16.55	16.84	16.34	16.61
5051	NASDAQ	BPOP	Thu, Jun 28, 2012	15.24	16.32	15.12	16.25
5050	NASDAQ	BPOP	Wed, Jun 27, 2012	15.00	15.48	14.80	15.38
5049	NASDAQ	BPOP	Tue, Jun 26, 2012	14.84	15.08	14.62	15.03
5048	NASDAQ	BPOP	Mon, Jun 25, 2012	15.17	15.28	14.76	14.82
5047	NASDAQ	BPOP	Fri, Jun 22, 2012	15.32	15.64	15.29	15.56
5046	NASDAQ	BPOP	Thu, Jun 21, 2012	15.50	15.79	15.16	15.23
5045	NASDAQ	BPOP	Wed, Jun 20, 2012	14.94	15.55	14.84	15.51
5044	NASDAQ	BPOP	Tue, Jun 19, 2012	14.35	15.22	14.32	14.92
5043	NASDAQ	BPOP	Mon, Jun 18, 2012	14.53	14.65	14.11	14.26
5042	NASDAQ	BPOP	Fri, Jun 15, 2012	13.62	14.36	13.58	14.27
5041	NASDAQ	BPOP	Thu, Jun 14, 2012	13.61	13.93	13.51	13.58
5040	NASDAQ	BPOP	Wed, Jun 13, 2012	14.82	14.82	13.62	13.66
5039	NASDAQ	BPOP	Tue, Jun 12, 2012	14.87	15.01	14.61	14.75
5038	NASDAQ	BPOP	Mon, Jun 11, 2012	15.28	15.48	14.78	14.80
5037	NASDAQ	BPOP	Fri, Jun 8, 2012	14.83	15.35	14.51	15.32
5036	NASDAQ	BPOP	Thu, Jun 7, 2012	14.85	15.27	14.85	14.91
5035	NASDAQ	BPOP	Wed, Jun 6, 2012	14.30	14.82	14.29	14.76
5034	NASDAQ	BPOP	Tue, Jun 5, 2012	13.69	14.20	13.68	14.18
5033	NASDAQ	BPOP	Mon, Jun 4, 2012	14.37	14.40	13.60	13.75
5032	NASDAQ	BPOP	Fri, Jun 1, 2012	14.82	15.00	14.26	14.27
5031	NASDAQ	BPOP	Thu, May 31, 2012	15.55	15.58	15.17	15.27
5030	NASDAQ	BPOP	Wed, May 30, 2012	15.36	17.06	15.25	15.56
5029	NASDAQ	BPOP	Tue, May 29, 2012	16.60	16.80	16.00	16.20
5028	NASDAQ	BPOP	Fri, May 25, 2012	16.30	16.60	16.20	16.40
5027	NASDAQ	BPOP	Thu, May 24, 2012	16.40	16.40	15.90	16.20
5026	NASDAQ	BPOP	Wed, May 23, 2012	15.10	16.60	15.10	16.40
5025	NASDAQ	BPOP	Tue, May 22, 2012	14.70	16.00	14.40	15.60
5024	NASDAQ	BPOP	Mon, May 21, 2012	14.50	14.90	14.30	14.50
5023	NASDAQ	BPOP	Fri, May 18, 2012	14.80	14.80	14.25	14.50
5022	NASDAQ	BPOP	Thu, May 17, 2012	14.90	15.20	14.40	14.50
5021	NASDAQ	BPOP	Wed, May 16, 2012	15.40	15.60	14.60	14.90
5020	NASDAQ	BPOP	Tue, May 15, 2012	15.70	16.25	15.20	15.40
5019	NASDAQ	BPOP	Mon, May 14, 2012	16.40	16.40	15.40	15.65
5018	NASDAQ	BPOP	Fri, May 11, 2012	16.20	17.10	16.20	16.55
5017	NASDAQ	BPOP	Thu, May 10, 2012	16.70	16.82	16.40	16.60
5016	NASDAQ	BPOP	Wed, May 9, 2012	16.60	16.90	16.30	16.60
5015	NASDAQ	BPOP	Tue, May 8, 2012	17.20	17.30	16.70	16.90
5014	NASDAQ	BPOP	Mon, May 7, 2012	16.70	17.30	16.70	17.30
5013	NASDAQ	BPOP	Fri, May 4, 2012	17.20	17.30	16.80	16.90
5012	NASDAQ	BPOP	Thu, May 3, 2012	17.10	17.50	17.10	17.20
5011	NASDAQ	BPOP	Wed, May 2, 2012	17.60	17.60	17.20	17.40
5010	NASDAQ	BPOP	Tue, May 1, 2012	17.20	18.00	17.20	17.55
5009	NASDAQ	BPOP	Mon, Apr 30, 2012	18.20	18.25	17.20	17.70
5008	NASDAQ	BPOP	Fri, Apr 27, 2012	18.30	18.50	18.10	18.10
5007	NASDAQ	BPOP	Thu, Apr 26, 2012	18.40	18.40	18.10	18.10
5006	NASDAQ	BPOP	Wed, Apr 25, 2012	18.50	18.50	18.10	18.45
5005	NASDAQ	BPOP	Tue, Apr 24, 2012	18.30	18.50	18.20	18.40
5004	NASDAQ	BPOP	Mon, Apr 23, 2012	18.30	18.50	17.80	18.20
5003	NASDAQ	BPOP	Fri, Apr 20, 2012	18.80	19.40	18.50	18.90
5002	NASDAQ	BPOP	Thu, Apr 19, 2012	18.50	18.50	18.00	18.20
5001	NASDAQ	BPOP	Wed, Apr 18, 2012	18.70	19.00	18.10	18.10
5000	NASDAQ	BPOP	Tue, Apr 17, 2012	18.70	19.20	18.50	18.70
4999	NASDAQ	BPOP	Mon, Apr 16, 2012	18.00	19.00	18.00	18.55
4998	NASDAQ	BPOP	Fri, Apr 13, 2012	18.80	19.00	17.80	18.00
4997	NASDAQ	BPOP	Thu, Apr 12, 2012	18.70	19.10	18.50	18.85
4996	NASDAQ	BPOP	Wed, Apr 11, 2012	18.20	19.10	18.20	18.60
4995	NASDAQ	BPOP	Tue, Apr 10, 2012	19.60	19.70	18.10	18.10
4994	NASDAQ	BPOP	Mon, Apr 9, 2012	19.90	20.20	19.30	19.50
4993	NASDAQ	BPOP	Thu, Apr 5, 2012	20.90	21.20	20.20	20.30
4992	NASDAQ	BPOP	Wed, Apr 4, 2012	20.90	21.40	20.50	21.10
4991	NASDAQ	BPOP	Tue, Apr 3, 2012	20.30	21.20	20.10	21.20
4990	NASDAQ	BPOP	Mon, Apr 2, 2012	20.30	20.60	20.00	20.50
4989	NASDAQ	BPOP	Fri, Mar 30, 2012	20.50	20.60	19.90	20.50
4988	NASDAQ	BPOP	Thu, Mar 29, 2012	20.50	20.70	20.00	20.40
4987	NASDAQ	BPOP	Wed, Mar 28, 2012	20.90	20.95	20.30	20.80
4986	NASDAQ	BPOP	Tue, Mar 27, 2012	21.20	21.30	20.70	20.75
4985	NASDAQ	BPOP	Mon, Mar 26, 2012	21.20	21.50	21.00	21.40
4984	NASDAQ	BPOP	Fri, Mar 23, 2012	21.00	21.00	20.00	20.85
4983	NASDAQ	BPOP	Thu, Mar 22, 2012	21.00	21.40	20.60	20.90
4982	NASDAQ	BPOP	Wed, Mar 21, 2012	22.30	22.30	21.00	21.20
4981	NASDAQ	BPOP	Tue, Mar 20, 2012	22.70	22.80	21.20	22.10
4980	NASDAQ	BPOP	Mon, Mar 19, 2012	22.30	23.00	22.10	23.00
4979	NASDAQ	BPOP	Fri, Mar 16, 2012	21.90	23.20	21.50	22.40
4978	NASDAQ	BPOP	Thu, Mar 15, 2012	22.00	22.00	21.40	21.90
4977	NASDAQ	BPOP	Wed, Mar 14, 2012	21.00	22.50	20.70	21.80
4976	NASDAQ	BPOP	Tue, Mar 13, 2012	19.50	21.10	19.30	21.00
4975	NASDAQ	BPOP	Mon, Mar 12, 2012	19.00	19.60	18.80	19.20
4974	NASDAQ	BPOP	Fri, Mar 9, 2012	18.70	19.70	18.70	19.10
4973	NASDAQ	BPOP	Thu, Mar 8, 2012	18.70	18.90	18.50	18.70
4972	NASDAQ	BPOP	Wed, Mar 7, 2012	18.10	18.80	18.00	18.60
4971	NASDAQ	BPOP	Tue, Mar 6, 2012	18.50	18.55	17.90	18.05
4970	NASDAQ	BPOP	Mon, Mar 5, 2012	18.80	18.90	18.60	18.60
4969	NASDAQ	BPOP	Fri, Mar 2, 2012	19.00	19.00	18.60	18.75
4968	NASDAQ	BPOP	Thu, Mar 1, 2012	19.30	19.40	18.50	19.00
4967	NASDAQ	BPOP	Wed, Feb 29, 2012	18.70	19.30	18.60	19.00
4966	NASDAQ	BPOP	Tue, Feb 28, 2012	18.90	18.90	18.10	18.50
4965	NASDAQ	BPOP	Mon, Feb 27, 2012	17.60	19.10	17.60	18.90
4964	NASDAQ	BPOP	Fri, Feb 24, 2012	17.50	17.90	17.40	17.60
4963	NASDAQ	BPOP	Thu, Feb 23, 2012	16.90	17.50	16.70	17.45
4962	NASDAQ	BPOP	Wed, Feb 22, 2012	16.90	17.00	16.70	16.90
4961	NASDAQ	BPOP	Tue, Feb 21, 2012	16.70	17.10	16.55	16.75
4960	NASDAQ	BPOP	Fri, Feb 17, 2012	17.10	17.20	16.65	16.80
4959	NASDAQ	BPOP	Thu, Feb 16, 2012	16.50	16.70	16.30	16.60
4958	NASDAQ	BPOP	Wed, Feb 15, 2012	16.70	17.00	16.30	16.60
4957	NASDAQ	BPOP	Tue, Feb 14, 2012	16.80	16.95	15.80	16.70
4956	NASDAQ	BPOP	Mon, Feb 13, 2012	17.10	17.30	16.70	16.90
4955	NASDAQ	BPOP	Fri, Feb 10, 2012	17.50	17.70	16.70	16.80
4954	NASDAQ	BPOP	Thu, Feb 9, 2012	18.40	18.70	17.40	17.70
4953	NASDAQ	BPOP	Wed, Feb 8, 2012	18.10	18.70	17.90	18.20
4952	NASDAQ	BPOP	Tue, Feb 7, 2012	17.30	18.20	17.00	17.90
4951	NASDAQ	BPOP	Mon, Feb 6, 2012	17.00	17.80	17.00	17.35
4950	NASDAQ	BPOP	Fri, Feb 3, 2012	16.20	17.50	16.10	17.50
4949	NASDAQ	BPOP	Thu, Feb 2, 2012	16.10	16.20	15.80	16.00
4948	NASDAQ	BPOP	Wed, Feb 1, 2012	15.80	16.50	15.70	16.00
4947	NASDAQ	BPOP	Tue, Jan 31, 2012	15.80	16.10	15.40	15.70
4946	NASDAQ	BPOP	Mon, Jan 30, 2012	16.30	16.50	15.70	15.70
4945	NASDAQ	BPOP	Fri, Jan 27, 2012	16.70	17.00	16.30	16.50
4944	NASDAQ	BPOP	Thu, Jan 26, 2012	16.90	17.50	16.40	16.90
4943	NASDAQ	BPOP	Wed, Jan 25, 2012	16.50	17.20	15.80	16.70
4942	NASDAQ	BPOP	Tue, Jan 24, 2012	16.50	16.50	15.70	16.10
4941	NASDAQ	BPOP	Mon, Jan 23, 2012	16.10	16.60	15.80	16.50
4940	NASDAQ	BPOP	Fri, Jan 20, 2012	15.70	15.90	15.40	15.90
4939	NASDAQ	BPOP	Thu, Jan 19, 2012	15.60	15.90	15.30	15.80
4938	NASDAQ	BPOP	Wed, Jan 18, 2012	14.70	15.60	14.40	15.30
4937	NASDAQ	BPOP	Tue, Jan 17, 2012	15.10	15.50	14.60	14.60
4936	NASDAQ	BPOP	Fri, Jan 13, 2012	15.00	15.10	14.65	15.00
4935	NASDAQ	BPOP	Thu, Jan 12, 2012	15.50	15.70	15.00	15.30
4934	NASDAQ	BPOP	Wed, Jan 11, 2012	15.20	15.70	15.10	15.40
4933	NASDAQ	BPOP	Tue, Jan 10, 2012	15.20	15.95	15.05	15.20
4932	NASDAQ	BPOP	Mon, Jan 9, 2012	14.80	15.30	14.70	15.00
4931	NASDAQ	BPOP	Fri, Jan 6, 2012	14.90	15.10	14.50	14.90
4930	NASDAQ	BPOP	Thu, Jan 5, 2012	14.90	15.50	14.20	14.70
4929	NASDAQ	BPOP	Wed, Jan 4, 2012	14.40	15.10	14.20	14.70
4928	NASDAQ	BPOP	Tue, Jan 3, 2012	14.10	15.11	14.10	14.30
4927	NASDAQ	BPOP	Fri, Dec 30, 2011	13.50	14.80	13.40	13.90
4926	NASDAQ	BPOP	Thu, Dec 29, 2011	13.30	13.80	13.30	13.70
4925	NASDAQ	BPOP	Wed, Dec 28, 2011	13.60	13.80	13.00	13.40
4924	NASDAQ	BPOP	Tue, Dec 27, 2011	13.40	13.80	12.80	13.70
4923	NASDAQ	BPOP	Fri, Dec 23, 2011	13.80	13.90	13.40	13.65
4922	NASDAQ	BPOP	Thu, Dec 22, 2011	12.90	13.90	12.90	13.80
4921	NASDAQ	BPOP	Wed, Dec 21, 2011	11.90	13.50	11.90	13.20
4920	NASDAQ	BPOP	Tue, Dec 20, 2011	11.50	12.30	11.40	12.20
4919	NASDAQ	BPOP	Mon, Dec 19, 2011	12.30	12.30	10.80	11.15
4918	NASDAQ	BPOP	Fri, Dec 16, 2011	12.40	12.90	12.00	12.20
4917	NASDAQ	BPOP	Thu, Dec 15, 2011	12.50	12.70	12.30	12.35
4916	NASDAQ	BPOP	Wed, Dec 14, 2011	12.50	12.70	12.10	12.30
4915	NASDAQ	BPOP	Tue, Dec 13, 2011	12.70	13.00	12.15	12.50
4914	NASDAQ	BPOP	Mon, Dec 12, 2011	13.10	13.60	12.30	12.80
4913	NASDAQ	BPOP	Fri, Dec 9, 2011	12.90	13.40	12.80	13.20
4912	NASDAQ	BPOP	Thu, Dec 8, 2011	13.40	13.40	12.50	12.70
4911	NASDAQ	BPOP	Wed, Dec 7, 2011	13.70	13.80	12.90	13.20
4910	NASDAQ	BPOP	Tue, Dec 6, 2011	14.40	14.60	13.30	13.70
4909	NASDAQ	BPOP	Mon, Dec 5, 2011	15.60	15.60	14.50	14.70
4908	NASDAQ	BPOP	Fri, Dec 2, 2011	15.10	15.70	14.50	15.40
4907	NASDAQ	BPOP	Thu, Dec 1, 2011	14.40	15.00	14.30	14.90
4906	NASDAQ	BPOP	Wed, Nov 30, 2011	14.70	14.90	14.20	14.90
4905	NASDAQ	BPOP	Tue, Nov 29, 2011	14.50	14.60	14.20	14.30
4904	NASDAQ	BPOP	Mon, Nov 28, 2011	14.70	14.70	14.10	14.60
4903	NASDAQ	BPOP	Fri, Nov 25, 2011	13.80	14.50	13.55	14.30
4902	NASDAQ	BPOP	Wed, Nov 23, 2011	13.80	14.10	13.50	14.00
4901	NASDAQ	BPOP	Tue, Nov 22, 2011	14.00	14.20	13.30	14.10
4900	NASDAQ	BPOP	Mon, Nov 21, 2011	14.00	14.30	13.20	14.10
4899	NASDAQ	BPOP	Fri, Nov 18, 2011	14.70	15.10	14.00	14.50
4898	NASDAQ	BPOP	Thu, Nov 17, 2011	15.40	15.40	14.40	14.70
4897	NASDAQ	BPOP	Wed, Nov 16, 2011	15.40	15.60	15.20	15.30
4896	NASDAQ	BPOP	Tue, Nov 15, 2011	15.80	16.20	15.10	15.50
4895	NASDAQ	BPOP	Mon, Nov 14, 2011	16.80	16.90	15.80	15.90
4894	NASDAQ	BPOP	Fri, Nov 11, 2011	17.00	17.20	16.70	17.00
4893	NASDAQ	BPOP	Thu, Nov 10, 2011	17.10	17.70	16.70	16.90
4892	NASDAQ	BPOP	Wed, Nov 9, 2011	18.00	18.00	16.50	16.80
4891	NASDAQ	BPOP	Tue, Nov 8, 2011	17.80	18.80	17.80	18.40
4890	NASDAQ	BPOP	Mon, Nov 7, 2011	17.50	17.95	17.15	17.70
4889	NASDAQ	BPOP	Fri, Nov 4, 2011	17.60	17.70	17.10	17.50
4888	NASDAQ	BPOP	Thu, Nov 3, 2011	18.00	18.00	17.00	17.80
4887	NASDAQ	BPOP	Wed, Nov 2, 2011	17.50	17.80	17.00	17.70
4886	NASDAQ	BPOP	Tue, Nov 1, 2011	18.00	18.20	17.10	17.20
4885	NASDAQ	BPOP	Mon, Oct 31, 2011	19.00	19.30	18.50	18.60
4884	NASDAQ	BPOP	Fri, Oct 28, 2011	18.80	19.60	18.40	19.00
4883	NASDAQ	BPOP	Thu, Oct 27, 2011	18.50	19.00	18.00	18.40
4882	NASDAQ	BPOP	Wed, Oct 26, 2011	17.90	18.20	16.90	17.70
4881	NASDAQ	BPOP	Tue, Oct 25, 2011	18.10	18.90	16.90	17.40
4880	NASDAQ	BPOP	Mon, Oct 24, 2011	17.10	18.50	16.90	18.10
4879	NASDAQ	BPOP	Fri, Oct 21, 2011	17.80	18.80	17.20	18.00
4878	NASDAQ	BPOP	Thu, Oct 20, 2011	16.60	17.80	16.25	17.80
4877	NASDAQ	BPOP	Wed, Oct 19, 2011	16.50	16.80	15.00	16.70
4876	NASDAQ	BPOP	Tue, Oct 18, 2011	17.00	18.20	16.90	18.10
4875	NASDAQ	BPOP	Mon, Oct 17, 2011	17.40	17.70	16.30	17.00
4874	NASDAQ	BPOP	Fri, Oct 14, 2011	16.40	17.70	16.40	17.40
4873	NASDAQ	BPOP	Thu, Oct 13, 2011	15.90	16.70	15.15	16.00
4872	NASDAQ	BPOP	Wed, Oct 12, 2011	15.50	16.00	14.80	15.80
4871	NASDAQ	BPOP	Tue, Oct 11, 2011	15.00	15.90	14.50	15.60
4870	NASDAQ	BPOP	Mon, Oct 10, 2011	14.70	15.30	14.30	15.30
4869	NASDAQ	BPOP	Fri, Oct 7, 2011	15.00	15.70	14.30	14.60
4868	NASDAQ	BPOP	Thu, Oct 6, 2011	14.40	14.90	14.00	14.80
4867	NASDAQ	BPOP	Wed, Oct 5, 2011	13.40	14.50	13.30	14.35
4866	NASDAQ	BPOP	Tue, Oct 4, 2011	12.60	13.60	12.20	13.30
4865	NASDAQ	BPOP	Mon, Oct 3, 2011	15.00	15.40	12.00	12.10
4864	NASDAQ	BPOP	Fri, Sep 30, 2011	15.30	16.35	15.00	15.00
4863	NASDAQ	BPOP	Thu, Sep 29, 2011	14.80	15.50	14.70	15.30
4862	NASDAQ	BPOP	Wed, Sep 28, 2011	15.10	16.50	14.40	14.55
4861	NASDAQ	BPOP	Tue, Sep 27, 2011	14.80	18.00	14.40	15.40
4860	NASDAQ	BPOP	Mon, Sep 26, 2011	13.90	14.70	13.20	14.70
4859	NASDAQ	BPOP	Fri, Sep 23, 2011	13.60	14.30	13.40	14.10
4858	NASDAQ	BPOP	Thu, Sep 22, 2011	14.20	14.50	13.00	13.70
4857	NASDAQ	BPOP	Wed, Sep 21, 2011	16.30	16.50	13.40	14.70
4856	NASDAQ	BPOP	Tue, Sep 20, 2011	16.70	16.81	16.00	16.20
4855	NASDAQ	BPOP	Mon, Sep 19, 2011	16.80	17.20	16.50	16.60
4854	NASDAQ	BPOP	Fri, Sep 16, 2011	18.00	18.20	17.30	17.30
4853	NASDAQ	BPOP	Thu, Sep 15, 2011	17.40	18.00	17.30	17.95
4852	NASDAQ	BPOP	Wed, Sep 14, 2011	17.30	17.60	17.10	17.20
4851	NASDAQ	BPOP	Tue, Sep 13, 2011	17.40	17.80	16.90	17.10
4850	NASDAQ	BPOP	Mon, Sep 12, 2011	17.50	18.00	16.90	17.20
4849	NASDAQ	BPOP	Fri, Sep 9, 2011	17.80	18.36	17.80	17.90
4848	NASDAQ	BPOP	Thu, Sep 8, 2011	19.00	19.20	18.00	18.05
4847	NASDAQ	BPOP	Wed, Sep 7, 2011	19.00	19.40	18.50	19.30
4846	NASDAQ	BPOP	Tue, Sep 6, 2011	18.90	19.60	18.50	18.50
4845	NASDAQ	BPOP	Fri, Sep 2, 2011	20.00	20.20	19.20	19.20
4844	NASDAQ	BPOP	Thu, Sep 1, 2011	20.90	21.40	20.40	20.40
4843	NASDAQ	BPOP	Wed, Aug 31, 2011	20.30	21.60	20.00	20.80
4842	NASDAQ	BPOP	Tue, Aug 30, 2011	20.50	20.60	19.80	20.10
4841	NASDAQ	BPOP	Mon, Aug 29, 2011	19.80	20.70	19.40	20.70
4840	NASDAQ	BPOP	Fri, Aug 26, 2011	18.80	20.00	18.80	19.60
4839	NASDAQ	BPOP	Thu, Aug 25, 2011	20.20	20.70	19.30	19.40
4838	NASDAQ	BPOP	Wed, Aug 24, 2011	19.70	20.30	19.60	20.10
4837	NASDAQ	BPOP	Tue, Aug 23, 2011	19.50	19.80	18.50	19.70
4836	NASDAQ	BPOP	Mon, Aug 22, 2011	20.60	20.70	19.30	19.40
4835	NASDAQ	BPOP	Fri, Aug 19, 2011	20.40	20.80	19.90	19.90
4834	NASDAQ	BPOP	Thu, Aug 18, 2011	21.00	21.10	20.30	20.75
4833	NASDAQ	BPOP	Wed, Aug 17, 2011	20.90	22.10	20.70	21.70
4832	NASDAQ	BPOP	Tue, Aug 16, 2011	20.70	21.80	20.30	20.70
4831	NASDAQ	BPOP	Mon, Aug 15, 2011	20.40	21.15	20.20	20.80
4830	NASDAQ	BPOP	Fri, Aug 12, 2011	20.90	21.40	20.00	20.00
4829	NASDAQ	BPOP	Thu, Aug 11, 2011	20.80	21.50	20.40	21.00
4828	NASDAQ	BPOP	Wed, Aug 10, 2011	22.00	22.00	20.20	20.50
4827	NASDAQ	BPOP	Tue, Aug 9, 2011	19.60	22.60	19.60	22.60
4826	NASDAQ	BPOP	Mon, Aug 8, 2011	21.50	22.20	16.90	19.70
4825	NASDAQ	BPOP	Fri, Aug 5, 2011	23.40	23.40	22.60	22.90
4824	NASDAQ	BPOP	Thu, Aug 4, 2011	23.90	24.10	23.00	23.10
4823	NASDAQ	BPOP	Wed, Aug 3, 2011	24.00	24.40	23.50	24.40
4822	NASDAQ	BPOP	Tue, Aug 2, 2011	24.30	24.75	23.90	24.00
4821	NASDAQ	BPOP	Mon, Aug 1, 2011	24.40	24.90	24.00	24.40
4820	NASDAQ	BPOP	Fri, Jul 29, 2011	22.60	24.10	22.40	24.00
4819	NASDAQ	BPOP	Thu, Jul 28, 2011	23.20	23.40	22.70	22.80
4818	NASDAQ	BPOP	Wed, Jul 27, 2011	23.20	23.80	22.70	23.10
4817	NASDAQ	BPOP	Tue, Jul 26, 2011	23.40	23.70	23.00	23.20
4816	NASDAQ	BPOP	Mon, Jul 25, 2011	24.20	24.40	22.90	23.50
4815	NASDAQ	BPOP	Fri, Jul 22, 2011	25.40	25.60	24.40	24.50
4814	NASDAQ	BPOP	Thu, Jul 21, 2011	25.70	26.30	25.10	25.20
4813	NASDAQ	BPOP	Wed, Jul 20, 2011	26.00	26.00	24.80	25.60
4812	NASDAQ	BPOP	Tue, Jul 19, 2011	25.20	25.70	24.20	25.50
4811	NASDAQ	BPOP	Mon, Jul 18, 2011	25.40	25.60	24.50	24.90
4810	NASDAQ	BPOP	Fri, Jul 15, 2011	25.80	26.10	25.30	25.50
4809	NASDAQ	BPOP	Thu, Jul 14, 2011	26.40	26.43	25.60	25.90
4808	NASDAQ	BPOP	Wed, Jul 13, 2011	26.50	26.70	25.90	26.30
4807	NASDAQ	BPOP	Tue, Jul 12, 2011	26.30	26.60	26.20	26.20
4806	NASDAQ	BPOP	Mon, Jul 11, 2011	27.40	27.40	26.30	26.45
4805	NASDAQ	BPOP	Fri, Jul 8, 2011	27.70	27.90	26.90	27.55
4804	NASDAQ	BPOP	Thu, Jul 7, 2011	28.10	28.60	27.80	28.30
4803	NASDAQ	BPOP	Wed, Jul 6, 2011	26.70	28.50	26.60	28.10
4802	NASDAQ	BPOP	Tue, Jul 5, 2011	27.50	27.60	26.50	26.90
4801	NASDAQ	BPOP	Fri, Jul 1, 2011	27.60	27.90	26.90	27.41
4800	NASDAQ	BPOP	Thu, Jun 30, 2011	27.30	27.60	26.60	27.60
4799	NASDAQ	BPOP	Wed, Jun 29, 2011	26.40	27.90	26.30	27.85
4798	NASDAQ	BPOP	Tue, Jun 28, 2011	26.40	26.50	25.80	26.30
4797	NASDAQ	BPOP	Mon, Jun 27, 2011	26.70	27.10	26.30	26.30
4796	NASDAQ	BPOP	Fri, Jun 24, 2011	27.40	27.41	26.50	26.60
4795	NASDAQ	BPOP	Thu, Jun 23, 2011	26.90	27.50	26.60	27.50
4794	NASDAQ	BPOP	Wed, Jun 22, 2011	27.50	27.50	26.70	27.10
4793	NASDAQ	BPOP	Tue, Jun 21, 2011	28.20	28.20	27.10	27.40
4792	NASDAQ	BPOP	Mon, Jun 20, 2011	28.10	28.30	27.30	28.00
4791	NASDAQ	BPOP	Fri, Jun 17, 2011	28.80	29.20	28.00	28.20
4790	NASDAQ	BPOP	Thu, Jun 16, 2011	28.00	29.00	27.80	28.50
4789	NASDAQ	BPOP	Wed, Jun 15, 2011	27.90	28.50	27.70	28.00
4788	NASDAQ	BPOP	Tue, Jun 14, 2011	27.50	28.50	27.10	28.25
4787	NASDAQ	BPOP	Mon, Jun 13, 2011	27.40	28.00	27.20	27.30
4786	NASDAQ	BPOP	Fri, Jun 10, 2011	27.30	27.80	26.60	27.30
4785	NASDAQ	BPOP	Thu, Jun 9, 2011	27.00	27.65	26.80	27.50
4784	NASDAQ	BPOP	Wed, Jun 8, 2011	27.10	27.90	26.40	26.80
4783	NASDAQ	BPOP	Tue, Jun 7, 2011	26.80	27.35	25.90	27.00
4782	NASDAQ	BPOP	Mon, Jun 6, 2011	27.80	27.90	26.20	26.50
4781	NASDAQ	BPOP	Fri, Jun 3, 2011	27.30	28.40	27.20	28.00
4780	NASDAQ	BPOP	Thu, Jun 2, 2011	27.80	27.90	27.20	27.60
4779	NASDAQ	BPOP	Wed, Jun 1, 2011	28.90	29.00	27.60	27.60
4778	NASDAQ	BPOP	Tue, May 31, 2011	28.90	29.20	28.40	29.00
4777	NASDAQ	BPOP	Fri, May 27, 2011	28.60	28.75	28.20	28.70
4776	NASDAQ	BPOP	Thu, May 26, 2011	27.90	28.60	27.90	28.40
4775	NASDAQ	BPOP	Wed, May 25, 2011	27.90	28.20	27.60	27.90
4774	NASDAQ	BPOP	Tue, May 24, 2011	28.30	28.31	27.80	28.05
4773	NASDAQ	BPOP	Mon, May 23, 2011	28.70	29.10	27.90	28.30
4772	NASDAQ	BPOP	Fri, May 20, 2011	29.80	29.80	28.50	29.20
4771	NASDAQ	BPOP	Thu, May 19, 2011	30.30	30.60	29.90	30.30
4770	NASDAQ	BPOP	Wed, May 18, 2011	29.70	30.60	29.30	30.10
4769	NASDAQ	BPOP	Tue, May 17, 2011	28.90	30.20	28.30	29.90
4768	NASDAQ	BPOP	Mon, May 16, 2011	29.60	30.00	28.90	29.10
4767	NASDAQ	BPOP	Fri, May 13, 2011	30.50	30.60	29.50	29.80
4766	NASDAQ	BPOP	Thu, May 12, 2011	30.80	30.80	29.80	30.50
4765	NASDAQ	BPOP	Wed, May 11, 2011	30.80	31.80	30.40	30.70
4764	NASDAQ	BPOP	Tue, May 10, 2011	31.00	31.55	30.40	31.00
4763	NASDAQ	BPOP	Mon, May 9, 2011	30.70	31.20	30.10	31.00
4762	NASDAQ	BPOP	Fri, May 6, 2011	31.30	31.40	30.50	30.70
4761	NASDAQ	BPOP	Thu, May 5, 2011	31.30	31.50	30.90	31.00
4760	NASDAQ	BPOP	Wed, May 4, 2011	32.00	32.20	31.20	31.59
4759	NASDAQ	BPOP	Tue, May 3, 2011	31.80	32.10	31.40	32.00
4758	NASDAQ	BPOP	Mon, May 2, 2011	31.80	32.30	31.70	32.00
4757	NASDAQ	BPOP	Fri, Apr 29, 2011	31.10	32.10	30.85	31.50
4756	NASDAQ	BPOP	Thu, Apr 28, 2011	31.40	31.40	30.70	31.10
4755	NASDAQ	BPOP	Wed, Apr 27, 2011	32.00	32.00	31.00	31.50
4754	NASDAQ	BPOP	Tue, Apr 26, 2011	32.40	32.40	31.50	31.80
4753	NASDAQ	BPOP	Mon, Apr 25, 2011	32.50	33.00	31.70	32.40
4752	NASDAQ	BPOP	Thu, Apr 21, 2011	31.00	31.90	30.70	31.60
4751	NASDAQ	BPOP	Wed, Apr 20, 2011	31.20	31.70	30.60	30.70
4750	NASDAQ	BPOP	Tue, Apr 19, 2011	31.00	31.20	30.50	30.80
4749	NASDAQ	BPOP	Mon, Apr 18, 2011	30.90	31.20	30.20	30.80
4748	NASDAQ	BPOP	Fri, Apr 15, 2011	31.30	31.40	30.70	31.20
4747	NASDAQ	BPOP	Thu, Apr 14, 2011	30.90	31.40	30.65	31.09
4746	NASDAQ	BPOP	Wed, Apr 13, 2011	31.30	31.60	30.90	31.00
4745	NASDAQ	BPOP	Tue, Apr 12, 2011	30.60	31.70	30.60	31.20
4744	NASDAQ	BPOP	Mon, Apr 11, 2011	30.30	31.25	30.20	31.00
4743	NASDAQ	BPOP	Fri, Apr 8, 2011	30.80	30.90	30.30	30.30
4742	NASDAQ	BPOP	Thu, Apr 7, 2011	31.30	31.50	30.30	30.30
4741	NASDAQ	BPOP	Wed, Apr 6, 2011	31.00	31.90	30.60	31.20
4740	NASDAQ	BPOP	Tue, Apr 5, 2011	29.80	30.80	29.51	30.70
4739	NASDAQ	BPOP	Mon, Apr 4, 2011	30.30	30.30	29.30	30.00
4738	NASDAQ	BPOP	Fri, Apr 1, 2011	29.20	30.60	29.10	29.40
4737	NASDAQ	BPOP	Thu, Mar 31, 2011	29.50	29.80	28.90	29.20
4736	NASDAQ	BPOP	Wed, Mar 30, 2011	29.30	30.10	28.30	29.90
4735	NASDAQ	BPOP	Tue, Mar 29, 2011	29.10	29.50	28.40	29.20
4734	NASDAQ	BPOP	Mon, Mar 28, 2011	30.00	30.20	29.00	29.00
4733	NASDAQ	BPOP	Fri, Mar 25, 2011	29.30	30.20	29.20	29.70
4732	NASDAQ	BPOP	Thu, Mar 24, 2011	29.00	29.70	28.85	29.25
4731	NASDAQ	BPOP	Wed, Mar 23, 2011	29.30	29.30	28.50	28.70
4730	NASDAQ	BPOP	Tue, Mar 22, 2011	30.00	30.20	28.90	29.20
4729	NASDAQ	BPOP	Mon, Mar 21, 2011	30.40	30.80	29.20	30.00
4728	NASDAQ	BPOP	Fri, Mar 18, 2011	31.00	31.20	29.98	30.00
4727	NASDAQ	BPOP	Thu, Mar 17, 2011	30.50	31.00	29.45	30.90
4726	NASDAQ	BPOP	Wed, Mar 16, 2011	30.20	30.70	29.90	30.05
4725	NASDAQ	BPOP	Tue, Mar 15, 2011	29.40	30.40	29.20	30.00
4724	NASDAQ	BPOP	Mon, Mar 14, 2011	30.50	30.80	29.70	30.00
4723	NASDAQ	BPOP	Fri, Mar 11, 2011	30.80	31.10	30.70	30.90
4722	NASDAQ	BPOP	Thu, Mar 10, 2011	31.00	31.20	30.80	30.90
4721	NASDAQ	BPOP	Wed, Mar 9, 2011	31.80	32.20	31.10	31.20
4720	NASDAQ	BPOP	Tue, Mar 8, 2011	30.60	32.30	30.60	31.70
4719	NASDAQ	BPOP	Mon, Mar 7, 2011	31.10	31.25	30.20	30.70
4718	NASDAQ	BPOP	Fri, Mar 4, 2011	31.60	31.60	30.90	31.05
4717	NASDAQ	BPOP	Thu, Mar 3, 2011	31.90	32.10	31.20	31.50
4716	NASDAQ	BPOP	Wed, Mar 2, 2011	32.10	32.30	31.50	31.70
4715	NASDAQ	BPOP	Tue, Mar 1, 2011	32.70	32.90	32.20	32.20
4714	NASDAQ	BPOP	Mon, Feb 28, 2011	32.20	32.80	32.00	32.50
4713	NASDAQ	BPOP	Fri, Feb 25, 2011	32.20	32.70	31.80	32.20
4712	NASDAQ	BPOP	Thu, Feb 24, 2011	32.20	32.20	31.30	32.00
4711	NASDAQ	BPOP	Wed, Feb 23, 2011	32.10	32.40	30.70	31.90
4710	NASDAQ	BPOP	Tue, Feb 22, 2011	33.10	33.40	31.60	31.80
4709	NASDAQ	BPOP	Fri, Feb 18, 2011	33.80	34.00	33.10	33.65
4708	NASDAQ	BPOP	Thu, Feb 17, 2011	34.10	34.20	33.70	33.75
4707	NASDAQ	BPOP	Wed, Feb 16, 2011	33.60	34.20	33.30	34.10
4706	NASDAQ	BPOP	Tue, Feb 15, 2011	33.70	33.70	33.30	33.55
4705	NASDAQ	BPOP	Mon, Feb 14, 2011	33.60	34.00	33.11	33.90
4704	NASDAQ	BPOP	Fri, Feb 11, 2011	33.10	34.20	33.00	33.30
4703	NASDAQ	BPOP	Thu, Feb 10, 2011	34.10	34.40	33.10	33.39
4702	NASDAQ	BPOP	Wed, Feb 9, 2011	34.80	35.00	34.10	34.50
4701	NASDAQ	BPOP	Tue, Feb 8, 2011	35.40	35.90	34.60	35.00
4700	NASDAQ	BPOP	Mon, Feb 7, 2011	33.60	35.80	33.50	35.33
4699	NASDAQ	BPOP	Fri, Feb 4, 2011	32.00	34.20	31.90	33.50
4698	NASDAQ	BPOP	Thu, Feb 3, 2011	33.20	33.72	33.00	33.05
4697	NASDAQ	BPOP	Wed, Feb 2, 2011	33.50	34.00	32.60	33.35
4696	NASDAQ	BPOP	Tue, Feb 1, 2011	32.20	33.80	32.10	33.50
4695	NASDAQ	BPOP	Mon, Jan 31, 2011	31.50	32.20	30.80	32.10
4694	NASDAQ	BPOP	Fri, Jan 28, 2011	32.30	32.90	31.80	31.80
4693	NASDAQ	BPOP	Thu, Jan 27, 2011	33.00	33.10	32.40	32.45
4692	NASDAQ	BPOP	Wed, Jan 26, 2011	32.10	33.10	31.89	32.91
4691	NASDAQ	BPOP	Tue, Jan 25, 2011	32.50	32.50	31.60	32.00
4690	NASDAQ	BPOP	Mon, Jan 24, 2011	32.30	32.50	31.70	32.20
4689	NASDAQ	BPOP	Fri, Jan 21, 2011	31.50	32.40	31.40	32.18
4688	NASDAQ	BPOP	Thu, Jan 20, 2011	31.50	31.80	31.10	31.30
4687	NASDAQ	BPOP	Wed, Jan 19, 2011	32.30	32.40	31.40	31.70
4686	NASDAQ	BPOP	Tue, Jan 18, 2011	33.00	33.10	32.00	32.20
4685	NASDAQ	BPOP	Fri, Jan 14, 2011	32.00	33.80	31.93	32.99
4684	NASDAQ	BPOP	Thu, Jan 13, 2011	32.60	32.65	31.70	32.10
4683	NASDAQ	BPOP	Wed, Jan 12, 2011	32.20	32.70	32.09	32.60
4682	NASDAQ	BPOP	Tue, Jan 11, 2011	31.90	32.30	31.30	32.00
4681	NASDAQ	BPOP	Mon, Jan 10, 2011	32.00	32.20	31.20	31.60
4680	NASDAQ	BPOP	Fri, Jan 7, 2011	32.20	32.50	31.60	31.91
4679	NASDAQ	BPOP	Thu, Jan 6, 2011	31.90	32.00	31.20	31.30
4678	NASDAQ	BPOP	Wed, Jan 5, 2011	31.10	32.00	31.00	32.00
4677	NASDAQ	BPOP	Tue, Jan 4, 2011	32.50	32.50	31.00	31.20
4676	NASDAQ	BPOP	Mon, Jan 3, 2011	31.80	32.50	31.50	32.00
4675	NASDAQ	BPOP	Fri, Dec 31, 2010	31.20	31.60	31.00	31.40
4674	NASDAQ	BPOP	Thu, Dec 30, 2010	30.50	31.30	30.50	31.00
4673	NASDAQ	BPOP	Wed, Dec 29, 2010	31.10	31.30	30.30	30.70
4672	NASDAQ	BPOP	Tue, Dec 28, 2010	30.50	31.10	30.20	30.80
4671	NASDAQ	BPOP	Mon, Dec 27, 2010	29.70	30.60	29.40	30.30
4670	NASDAQ	BPOP	Thu, Dec 23, 2010	30.50	31.30	29.70	29.80
4669	NASDAQ	BPOP	Wed, Dec 22, 2010	30.00	30.90	29.90	30.70
4668	NASDAQ	BPOP	Tue, Dec 21, 2010	29.20	29.60	28.80	29.40
4667	NASDAQ	BPOP	Mon, Dec 20, 2010	28.90	29.30	28.75	28.93
4666	NASDAQ	BPOP	Fri, Dec 17, 2010	29.20	29.70	28.60	28.60
4665	NASDAQ	BPOP	Thu, Dec 16, 2010	29.50	29.80	28.80	28.90
4664	NASDAQ	BPOP	Wed, Dec 15, 2010	30.20	30.20	29.10	29.30
4663	NASDAQ	BPOP	Tue, Dec 14, 2010	30.30	31.00	30.00	30.10
4662	NASDAQ	BPOP	Mon, Dec 13, 2010	31.50	31.60	30.20	30.30
4661	NASDAQ	BPOP	Fri, Dec 10, 2010	30.20	31.30	29.80	31.10
4660	NASDAQ	BPOP	Thu, Dec 9, 2010	30.00	30.30	29.40	29.91
4659	NASDAQ	BPOP	Wed, Dec 8, 2010	29.10	29.90	28.90	29.60
4658	NASDAQ	BPOP	Tue, Dec 7, 2010	29.20	29.30	28.90	29.10
4657	NASDAQ	BPOP	Mon, Dec 6, 2010	29.20	29.50	28.90	28.91
4656	NASDAQ	BPOP	Fri, Dec 3, 2010	29.80	30.00	28.70	29.31
4655	NASDAQ	BPOP	Thu, Dec 2, 2010	29.00	30.30	28.70	30.10
4654	NASDAQ	BPOP	Wed, Dec 1, 2010	28.80	29.10	28.40	29.00
4653	NASDAQ	BPOP	Tue, Nov 30, 2010	28.60	29.50	28.50	28.80
4652	NASDAQ	BPOP	Mon, Nov 29, 2010	27.60	29.20	27.60	28.90
4651	NASDAQ	BPOP	Fri, Nov 26, 2010	28.40	28.70	28.00	28.30
4650	NASDAQ	BPOP	Wed, Nov 24, 2010	28.80	28.90	28.40	28.70
4649	NASDAQ	BPOP	Tue, Nov 23, 2010	28.30	28.80	28.20	28.50
4648	NASDAQ	BPOP	Mon, Nov 22, 2010	28.60	28.80	28.30	28.40
4647	NASDAQ	BPOP	Fri, Nov 19, 2010	28.60	28.70	28.20	28.53
4646	NASDAQ	BPOP	Thu, Nov 18, 2010	28.60	28.80	28.30	28.60
4645	NASDAQ	BPOP	Wed, Nov 17, 2010	28.20	28.50	27.70	28.30
4644	NASDAQ	BPOP	Tue, Nov 16, 2010	28.60	28.70	28.00	28.20
4643	NASDAQ	BPOP	Mon, Nov 15, 2010	28.70	29.13	28.40	28.80
4642	NASDAQ	BPOP	Fri, Nov 12, 2010	29.00	29.20	28.30	28.40
4641	NASDAQ	BPOP	Thu, Nov 11, 2010	28.60	30.20	28.55	29.30
4640	NASDAQ	BPOP	Wed, Nov 10, 2010	28.10	29.00	28.00	29.00
4639	NASDAQ	BPOP	Tue, Nov 9, 2010	28.60	29.20	28.00	28.00
4638	NASDAQ	BPOP	Mon, Nov 8, 2010	28.70	29.00	28.00	28.45
4637	NASDAQ	BPOP	Fri, Nov 5, 2010	28.20	29.00	28.00	28.70
4636	NASDAQ	BPOP	Thu, Nov 4, 2010	27.80	28.50	27.50	28.30
4635	NASDAQ	BPOP	Wed, Nov 3, 2010	27.10	27.90	27.10	27.50
4634	NASDAQ	BPOP	Tue, Nov 2, 2010	27.60	27.60	26.80	27.20
4633	NASDAQ	BPOP	Mon, Nov 1, 2010	27.60	27.80	27.10	27.50
4632	NASDAQ	BPOP	Fri, Oct 29, 2010	28.00	28.00	27.00	27.30
4631	NASDAQ	BPOP	Thu, Oct 28, 2010	28.00	28.20	27.60	28.00
4630	NASDAQ	BPOP	Wed, Oct 27, 2010	28.70	28.90	27.80	27.80
4629	NASDAQ	BPOP	Tue, Oct 26, 2010	28.60	29.00	28.35	28.80
4628	NASDAQ	BPOP	Mon, Oct 25, 2010	28.60	29.10	28.30	28.90
4627	NASDAQ	BPOP	Fri, Oct 22, 2010	27.60	28.50	27.00	28.50
4626	NASDAQ	BPOP	Thu, Oct 21, 2010	28.10	28.45	26.80	27.01
4625	NASDAQ	BPOP	Wed, Oct 20, 2010	28.20	28.60	27.60	28.10
4624	NASDAQ	BPOP	Tue, Oct 19, 2010	28.70	29.20	28.10	28.39
4623	NASDAQ	BPOP	Mon, Oct 18, 2010	28.60	29.00	28.30	28.90
4622	NASDAQ	BPOP	Fri, Oct 15, 2010	28.80	29.20	28.40	28.40
4621	NASDAQ	BPOP	Thu, Oct 14, 2010	28.10	29.50	27.70	28.90
4620	NASDAQ	BPOP	Wed, Oct 13, 2010	27.70	28.80	27.30	28.21
4619	NASDAQ	BPOP	Tue, Oct 12, 2010	27.40	27.60	27.00	27.60
4618	NASDAQ	BPOP	Mon, Oct 11, 2010	28.00	28.00	27.10	27.40
4617	NASDAQ	BPOP	Fri, Oct 8, 2010	28.40	28.70	27.60	27.80
4616	NASDAQ	BPOP	Thu, Oct 7, 2010	28.80	29.30	28.20	28.20
4615	NASDAQ	BPOP	Wed, Oct 6, 2010	28.60	29.80	28.40	28.50
4614	NASDAQ	BPOP	Tue, Oct 5, 2010	28.70	28.90	28.20	28.53
4613	NASDAQ	BPOP	Mon, Oct 4, 2010	28.50	28.70	28.10	28.40
4612	NASDAQ	BPOP	Fri, Oct 1, 2010	29.10	29.30	28.20	28.50
4611	NASDAQ	BPOP	Thu, Sep 30, 2010	28.00	29.20	28.00	29.00
4610	NASDAQ	BPOP	Wed, Sep 29, 2010	27.90	28.20	27.40	28.00
4609	NASDAQ	BPOP	Tue, Sep 28, 2010	27.90	28.00	27.20	28.00
4608	NASDAQ	BPOP	Mon, Sep 27, 2010	27.80	28.30	27.30	27.90
4607	NASDAQ	BPOP	Fri, Sep 24, 2010	27.60	27.85	27.10	27.68
4606	NASDAQ	BPOP	Thu, Sep 23, 2010	27.70	27.79	26.80	27.50
4605	NASDAQ	BPOP	Wed, Sep 22, 2010	28.70	28.80	27.70	27.90
4604	NASDAQ	BPOP	Tue, Sep 21, 2010	28.80	29.60	28.40	28.69
4603	NASDAQ	BPOP	Mon, Sep 20, 2010	28.40	29.00	27.80	28.80
4602	NASDAQ	BPOP	Fri, Sep 17, 2010	27.70	29.30	27.10	28.30
4601	NASDAQ	BPOP	Thu, Sep 16, 2010	28.10	28.50	27.70	27.71
4600	NASDAQ	BPOP	Wed, Sep 15, 2010	29.00	29.30	27.70	27.90
4599	NASDAQ	BPOP	Tue, Sep 14, 2010	28.60	29.90	28.20	29.50
4598	NASDAQ	BPOP	Mon, Sep 13, 2010	28.40	29.20	28.10	29.00
4597	NASDAQ	BPOP	Fri, Sep 10, 2010	27.90	28.40	27.90	28.20
4596	NASDAQ	BPOP	Thu, Sep 9, 2010	27.50	28.00	27.30	28.00
4595	NASDAQ	BPOP	Wed, Sep 8, 2010	27.10	27.70	26.20	26.80
4594	NASDAQ	BPOP	Tue, Sep 7, 2010	28.00	28.15	27.10	27.10
4593	NASDAQ	BPOP	Fri, Sep 3, 2010	28.00	28.50	27.00	28.30
4592	NASDAQ	BPOP	Thu, Sep 2, 2010	27.00	27.90	27.00	27.50
4591	NASDAQ	BPOP	Wed, Sep 1, 2010	25.90	27.20	25.70	26.99
4590	NASDAQ	BPOP	Tue, Aug 31, 2010	25.00	25.60	24.80	25.49
4589	NASDAQ	BPOP	Mon, Aug 30, 2010	26.00	26.20	24.80	25.30
4588	NASDAQ	BPOP	Fri, Aug 27, 2010	26.10	26.10	25.50	25.80
4587	NASDAQ	BPOP	Thu, Aug 26, 2010	26.20	26.80	25.40	25.50
4586	NASDAQ	BPOP	Wed, Aug 25, 2010	25.20	26.40	24.00	26.20
4585	NASDAQ	BPOP	Tue, Aug 24, 2010	25.10	26.20	24.60	25.35
4584	NASDAQ	BPOP	Mon, Aug 23, 2010	25.50	25.80	25.10	25.30
4583	NASDAQ	BPOP	Fri, Aug 20, 2010	25.20	25.80	25.00	25.60
4582	NASDAQ	BPOP	Thu, Aug 19, 2010	26.20	26.60	25.30	25.30
4581	NASDAQ	BPOP	Wed, Aug 18, 2010	26.20	27.00	26.00	26.20
4580	NASDAQ	BPOP	Tue, Aug 17, 2010	25.30	27.00	25.20	26.30
4579	NASDAQ	BPOP	Mon, Aug 16, 2010	25.60	25.70	25.00	25.10
4578	NASDAQ	BPOP	Fri, Aug 13, 2010	25.80	26.20	25.50	25.70
4577	NASDAQ	BPOP	Thu, Aug 12, 2010	26.40	26.80	25.50	25.80
4576	NASDAQ	BPOP	Wed, Aug 11, 2010	27.00	27.30	26.30	26.50
4575	NASDAQ	BPOP	Tue, Aug 10, 2010	26.50	28.30	26.10	27.70
4574	NASDAQ	BPOP	Mon, Aug 9, 2010	27.20	27.30	25.90	26.10
4573	NASDAQ	BPOP	Fri, Aug 6, 2010	26.80	26.90	26.00	26.80
4572	NASDAQ	BPOP	Thu, Aug 5, 2010	27.20	27.50	26.70	27.00
4571	NASDAQ	BPOP	Wed, Aug 4, 2010	27.30	27.70	26.80	27.30
4570	NASDAQ	BPOP	Tue, Aug 3, 2010	27.70	28.00	27.30	27.40
4569	NASDAQ	BPOP	Mon, Aug 2, 2010	29.00	29.00	27.10	28.00
4568	NASDAQ	BPOP	Fri, Jul 30, 2010	28.50	29.30	28.50	28.70
4567	NASDAQ	BPOP	Thu, Jul 29, 2010	28.50	29.40	28.40	29.10
4566	NASDAQ	BPOP	Wed, Jul 28, 2010	28.50	28.70	27.80	28.10
4565	NASDAQ	BPOP	Tue, Jul 27, 2010	28.50	29.10	28.00	28.70
4564	NASDAQ	BPOP	Mon, Jul 26, 2010	25.80	28.30	25.80	28.20
4563	NASDAQ	BPOP	Fri, Jul 23, 2010	26.00	27.80	25.30	26.20
4562	NASDAQ	BPOP	Thu, Jul 22, 2010	25.40	26.60	25.40	26.30
4561	NASDAQ	BPOP	Wed, Jul 21, 2010	26.50	27.10	25.30	25.30
4560	NASDAQ	BPOP	Tue, Jul 20, 2010	26.30	26.70	25.40	26.60
4559	NASDAQ	BPOP	Mon, Jul 19, 2010	26.30	26.90	25.00	26.40
4558	NASDAQ	BPOP	Fri, Jul 16, 2010	27.80	27.95	25.25	26.20
4557	NASDAQ	BPOP	Thu, Jul 15, 2010	27.90	28.20	27.00	28.00
4556	NASDAQ	BPOP	Wed, Jul 14, 2010	28.50	28.70	27.80	28.10
4555	NASDAQ	BPOP	Tue, Jul 13, 2010	29.20	29.40	28.40	28.80
4554	NASDAQ	BPOP	Mon, Jul 12, 2010	28.80	29.30	28.20	28.90
4553	NASDAQ	BPOP	Fri, Jul 9, 2010	27.10	29.50	27.10	29.40
4552	NASDAQ	BPOP	Thu, Jul 8, 2010	25.50	27.90	25.30	27.50
4551	NASDAQ	BPOP	Wed, Jul 7, 2010	24.40	25.70	23.70	25.30
4550	NASDAQ	BPOP	Tue, Jul 6, 2010	25.70	25.90	23.90	24.50
4549	NASDAQ	BPOP	Fri, Jul 2, 2010	25.60	26.50	24.30	25.00
4548	NASDAQ	BPOP	Thu, Jul 1, 2010	28.20	28.60	25.20	25.60
4547	NASDAQ	BPOP	Wed, Jun 30, 2010	27.60	28.40	26.35	26.80
4546	NASDAQ	BPOP	Tue, Jun 29, 2010	28.50	28.60	26.80	27.50
4545	NASDAQ	BPOP	Mon, Jun 28, 2010	29.10	29.60	28.70	28.80
4544	NASDAQ	BPOP	Fri, Jun 25, 2010	29.60	29.60	28.50	29.30
4543	NASDAQ	BPOP	Thu, Jun 24, 2010	28.60	29.40	27.80	28.70
4542	NASDAQ	BPOP	Wed, Jun 23, 2010	29.60	29.80	28.30	28.90
4541	NASDAQ	BPOP	Tue, Jun 22, 2010	29.90	31.10	29.60	29.90
4540	NASDAQ	BPOP	Mon, Jun 21, 2010	30.30	30.90	29.30	30.10
4539	NASDAQ	BPOP	Fri, Jun 18, 2010	29.10	30.70	28.50	30.00
4538	NASDAQ	BPOP	Thu, Jun 17, 2010	30.20	30.20	27.80	29.00
4537	NASDAQ	BPOP	Wed, Jun 16, 2010	29.50	30.30	28.80	30.00
4536	NASDAQ	BPOP	Tue, Jun 15, 2010	28.80	29.90	28.45	29.70
4535	NASDAQ	BPOP	Mon, Jun 14, 2010	29.10	30.40	28.20	28.50
4534	NASDAQ	BPOP	Fri, Jun 11, 2010	26.90	29.40	26.80	29.00
4533	NASDAQ	BPOP	Thu, Jun 10, 2010	26.40	28.55	26.40	27.70
4532	NASDAQ	BPOP	Wed, Jun 9, 2010	27.00	27.45	26.10	26.40
4531	NASDAQ	BPOP	Tue, Jun 8, 2010	27.00	27.73	24.90	26.50
4530	NASDAQ	BPOP	Mon, Jun 7, 2010	28.70	29.20	26.30	26.80
4529	NASDAQ	BPOP	Fri, Jun 4, 2010	29.30	29.63	28.20	28.40
4528	NASDAQ	BPOP	Thu, Jun 3, 2010	29.80	30.80	29.40	29.90
4527	NASDAQ	BPOP	Wed, Jun 2, 2010	28.40	29.60	28.10	29.50
4526	NASDAQ	BPOP	Tue, Jun 1, 2010	30.00	30.90	28.00	28.30
4525	NASDAQ	BPOP	Fri, May 28, 2010	30.00	31.10	29.60	30.30
4524	NASDAQ	BPOP	Thu, May 27, 2010	29.30	30.10	28.80	29.70
4523	NASDAQ	BPOP	Wed, May 26, 2010	29.90	30.00	28.40	29.00
4522	NASDAQ	BPOP	Tue, May 25, 2010	27.50	30.30	27.10	29.30
4521	NASDAQ	BPOP	Mon, May 24, 2010	29.30	30.30	27.50	28.30
4520	NASDAQ	BPOP	Fri, May 21, 2010	29.10	30.80	29.10	30.63
4519	NASDAQ	BPOP	Thu, May 20, 2010	31.40	31.40	29.25	29.80
4518	NASDAQ	BPOP	Wed, May 19, 2010	33.10	34.10	31.50	32.00
4517	NASDAQ	BPOP	Tue, May 18, 2010	34.90	35.40	32.60	33.80
4516	NASDAQ	BPOP	Mon, May 17, 2010	35.20	35.70	32.50	33.50
4515	NASDAQ	BPOP	Fri, May 14, 2010	35.40	36.10	34.10	35.30
4514	NASDAQ	BPOP	Thu, May 13, 2010	35.10	36.95	35.00	36.20
4513	NASDAQ	BPOP	Wed, May 12, 2010	35.60	36.20	34.00	35.50
4512	NASDAQ	BPOP	Tue, May 11, 2010	34.10	36.80	33.90	35.20
4511	NASDAQ	BPOP	Mon, May 10, 2010	36.10	36.80	34.40	34.80
4510	NASDAQ	BPOP	Fri, May 7, 2010	35.80	36.30	32.10	33.00
4509	NASDAQ	BPOP	Thu, May 6, 2010	36.30	37.30	31.40	35.90
4508	NASDAQ	BPOP	Wed, May 5, 2010	36.80	38.70	35.60	36.50
4507	NASDAQ	BPOP	Tue, May 4, 2010	38.00	38.60	36.50	37.90
4506	NASDAQ	BPOP	Mon, May 3, 2010	41.10	41.10	36.70	37.10
4505	NASDAQ	BPOP	Fri, Apr 30, 2010	38.90	42.25	38.70	39.50
4504	NASDAQ	BPOP	Thu, Apr 29, 2010	39.50	39.70	35.90	37.80
4503	NASDAQ	BPOP	Wed, Apr 28, 2010	39.45	40.40	39.05	39.60
4502	NASDAQ	BPOP	Tue, Apr 27, 2010	40.30	41.40	38.60	38.60
4501	NASDAQ	BPOP	Mon, Apr 26, 2010	39.40	41.30	38.60	40.20
4500	NASDAQ	BPOP	Fri, Apr 23, 2010	39.30	39.90	38.50	39.10
4499	NASDAQ	BPOP	Thu, Apr 22, 2010	39.50	39.90	38.50	39.10
4498	NASDAQ	BPOP	Wed, Apr 21, 2010	40.00	40.90	38.40	39.90
4497	NASDAQ	BPOP	Tue, Apr 20, 2010	37.80	39.70	37.80	39.10
4496	NASDAQ	BPOP	Mon, Apr 19, 2010	37.70	39.70	36.70	37.80
4495	NASDAQ	BPOP	Fri, Apr 16, 2010	37.70	39.00	37.10	38.00
4494	NASDAQ	BPOP	Thu, Apr 15, 2010	38.60	39.40	36.70	38.20
4493	NASDAQ	BPOP	Wed, Apr 14, 2010	35.00	40.60	33.60	39.40
4492	NASDAQ	BPOP	Tue, Apr 13, 2010	32.50	38.60	32.20	35.00
4491	NASDAQ	BPOP	Mon, Apr 12, 2010	31.00	31.00	30.20	30.50
4490	NASDAQ	BPOP	Fri, Apr 9, 2010	31.60	31.70	30.60	30.80
4489	NASDAQ	BPOP	Thu, Apr 8, 2010	31.30	32.00	31.20	31.70
4488	NASDAQ	BPOP	Wed, Apr 7, 2010	31.20	31.50	30.20	31.50
4487	NASDAQ	BPOP	Tue, Apr 6, 2010	30.60	31.30	29.70	31.30
4486	NASDAQ	BPOP	Mon, Apr 5, 2010	30.00	31.30	29.70	30.80
4485	NASDAQ	BPOP	Thu, Apr 1, 2010	28.80	29.90	28.70	29.70
4484	NASDAQ	BPOP	Wed, Mar 31, 2010	28.00	29.30	27.40	29.10
4483	NASDAQ	BPOP	Tue, Mar 30, 2010	27.90	27.90	27.10	27.60
4482	NASDAQ	BPOP	Mon, Mar 29, 2010	27.40	28.00	27.00	27.90
4481	NASDAQ	BPOP	Fri, Mar 26, 2010	27.10	27.40	26.60	27.20
4480	NASDAQ	BPOP	Thu, Mar 25, 2010	27.60	28.00	27.10	27.10
4479	NASDAQ	BPOP	Wed, Mar 24, 2010	27.80	27.80	26.95	27.40
4478	NASDAQ	BPOP	Tue, Mar 23, 2010	26.00	28.50	25.90	27.80
4477	NASDAQ	BPOP	Mon, Mar 22, 2010	26.20	26.70	25.20	26.40
4476	NASDAQ	BPOP	Fri, Mar 19, 2010	26.00	27.30	25.00	27.30
4475	NASDAQ	BPOP	Thu, Mar 18, 2010	25.10	26.10	24.80	26.10
4474	NASDAQ	BPOP	Wed, Mar 17, 2010	25.60	26.40	24.40	25.20
4473	NASDAQ	BPOP	Tue, Mar 16, 2010	22.80	26.50	22.50	25.60
4472	NASDAQ	BPOP	Mon, Mar 15, 2010	23.20	23.21	22.40	22.60
4471	NASDAQ	BPOP	Fri, Mar 12, 2010	23.00	23.40	22.30	23.20
4470	NASDAQ	BPOP	Thu, Mar 11, 2010	21.80	22.70	21.70	22.70
4469	NASDAQ	BPOP	Wed, Mar 10, 2010	22.00	22.20	21.30	21.70
4468	NASDAQ	BPOP	Tue, Mar 9, 2010	22.30	22.30	21.40	21.90
4467	NASDAQ	BPOP	Mon, Mar 8, 2010	22.20	22.50	21.10	22.40
4466	NASDAQ	BPOP	Fri, Mar 5, 2010	20.90	22.50	20.60	22.20
4465	NASDAQ	BPOP	Thu, Mar 4, 2010	21.00	21.00	20.60	21.00
4464	NASDAQ	BPOP	Wed, Mar 3, 2010	20.90	21.00	20.50	21.00
4463	NASDAQ	BPOP	Tue, Mar 2, 2010	20.50	21.30	20.30	20.60
4462	NASDAQ	BPOP	Mon, Mar 1, 2010	19.30	20.50	19.20	20.30
4461	NASDAQ	BPOP	Fri, Feb 26, 2010	18.70	19.50	18.40	19.30
4460	NASDAQ	BPOP	Thu, Feb 25, 2010	18.80	19.00	18.50	18.50
4459	NASDAQ	BPOP	Wed, Feb 24, 2010	18.90	19.30	18.80	18.90
4458	NASDAQ	BPOP	Tue, Feb 23, 2010	19.20	19.40	18.00	18.20
4457	NASDAQ	BPOP	Mon, Feb 22, 2010	20.00	20.10	19.20	19.40
4456	NASDAQ	BPOP	Fri, Feb 19, 2010	19.70	20.10	19.60	20.00
4455	NASDAQ	BPOP	Thu, Feb 18, 2010	19.50	20.10	19.40	19.70
4454	NASDAQ	BPOP	Wed, Feb 17, 2010	20.00	20.45	19.30	19.80
4453	NASDAQ	BPOP	Tue, Feb 16, 2010	19.50	20.40	19.20	20.00
4452	NASDAQ	BPOP	Fri, Feb 12, 2010	18.40	19.40	18.10	19.30
4451	NASDAQ	BPOP	Thu, Feb 11, 2010	18.80	19.10	17.80	18.60
4450	NASDAQ	BPOP	Wed, Feb 10, 2010	17.60	19.10	17.00	19.10
4449	NASDAQ	BPOP	Tue, Feb 9, 2010	17.30	18.00	17.30	18.00
4448	NASDAQ	BPOP	Mon, Feb 8, 2010	18.30	18.80	17.20	17.50
4447	NASDAQ	BPOP	Fri, Feb 5, 2010	18.10	19.00	18.10	18.60
4446	NASDAQ	BPOP	Thu, Feb 4, 2010	19.50	20.30	18.00	18.00
4445	NASDAQ	BPOP	Wed, Feb 3, 2010	21.00	21.10	19.60	19.70
4444	NASDAQ	BPOP	Tue, Feb 2, 2010	21.10	21.40	21.00	21.10
4443	NASDAQ	BPOP	Mon, Feb 1, 2010	21.40	21.80	21.00	21.20
4442	NASDAQ	BPOP	Fri, Jan 29, 2010	21.50	21.50	21.10	21.50
4441	NASDAQ	BPOP	Thu, Jan 28, 2010	21.60	21.70	21.00	21.20
4440	NASDAQ	BPOP	Wed, Jan 27, 2010	21.20	21.70	21.20	21.60
4439	NASDAQ	BPOP	Tue, Jan 26, 2010	22.10	22.40	21.10	21.10
4438	NASDAQ	BPOP	Mon, Jan 25, 2010	21.90	22.20	21.20	22.10
4437	NASDAQ	BPOP	Fri, Jan 22, 2010	21.80	22.00	21.00	21.20
4436	NASDAQ	BPOP	Thu, Jan 21, 2010	22.00	23.00	20.90	21.70
4435	NASDAQ	BPOP	Wed, Jan 20, 2010	21.50	22.10	21.10	21.10
4434	NASDAQ	BPOP	Tue, Jan 19, 2010	21.90	21.90	21.50	21.80
4433	NASDAQ	BPOP	Fri, Jan 15, 2010	22.40	22.70	21.60	21.60
4432	NASDAQ	BPOP	Thu, Jan 14, 2010	21.60	22.90	21.60	22.40
4431	NASDAQ	BPOP	Wed, Jan 13, 2010	22.30	22.30	21.50	21.60
4430	NASDAQ	BPOP	Tue, Jan 12, 2010	22.60	22.80	22.00	22.00
4429	NASDAQ	BPOP	Mon, Jan 11, 2010	22.70	23.20	22.40	22.60
4428	NASDAQ	BPOP	Fri, Jan 8, 2010	23.30	24.00	22.40	22.40
4427	NASDAQ	BPOP	Thu, Jan 7, 2010	22.80	24.10	22.40	24.00
4426	NASDAQ	BPOP	Wed, Jan 6, 2010	22.50	23.20	22.10	22.90
4425	NASDAQ	BPOP	Tue, Jan 5, 2010	23.40	23.90	22.10	22.80
4424	NASDAQ	BPOP	Mon, Jan 4, 2010	22.90	23.90	22.50	23.90
4423	NASDAQ	BPOP	Thu, Dec 31, 2009	21.10	22.80	21.10	22.60
4422	NASDAQ	BPOP	Wed, Dec 30, 2009	21.50	21.50	21.20	21.30
4421	NASDAQ	BPOP	Tue, Dec 29, 2009	21.60	21.70	21.20	21.60
4420	NASDAQ	BPOP	Mon, Dec 28, 2009	21.60	22.00	21.50	21.60
4419	NASDAQ	BPOP	Thu, Dec 24, 2009	21.50	21.90	21.50	21.80
4418	NASDAQ	BPOP	Wed, Dec 23, 2009	22.00	22.10	21.50	21.80
4417	NASDAQ	BPOP	Tue, Dec 22, 2009	22.50	22.50	21.80	22.00
4416	NASDAQ	BPOP	Mon, Dec 21, 2009	23.10	23.10	21.10	22.00
4415	NASDAQ	BPOP	Fri, Dec 18, 2009	21.90	23.10	21.00	22.80
4414	NASDAQ	BPOP	Thu, Dec 17, 2009	22.50	22.70	21.70	22.10
4413	NASDAQ	BPOP	Wed, Dec 16, 2009	23.70	23.80	22.30	22.70
4412	NASDAQ	BPOP	Tue, Dec 15, 2009	24.80	25.00	23.60	23.70
4411	NASDAQ	BPOP	Mon, Dec 14, 2009	24.90	25.10	23.75	25.00
4410	NASDAQ	BPOP	Fri, Dec 11, 2009	25.90	25.90	24.40	25.30
4409	NASDAQ	BPOP	Thu, Dec 10, 2009	26.20	26.30	25.50	25.70
4408	NASDAQ	BPOP	Wed, Dec 9, 2009	25.90	26.20	25.50	26.20
4407	NASDAQ	BPOP	Tue, Dec 8, 2009	25.90	25.90	25.50	25.90
4406	NASDAQ	BPOP	Mon, Dec 7, 2009	26.20	26.20	25.60	25.95
4405	NASDAQ	BPOP	Fri, Dec 4, 2009	26.80	26.80	25.25	26.30
4404	NASDAQ	BPOP	Thu, Dec 3, 2009	26.00	26.50	25.63	26.00
4403	NASDAQ	BPOP	Wed, Dec 2, 2009	25.60	26.00	25.10	25.80
4402	NASDAQ	BPOP	Tue, Dec 1, 2009	24.30	25.60	24.30	25.60
4401	NASDAQ	BPOP	Mon, Nov 30, 2009	24.70	25.60	23.70	23.70
4400	NASDAQ	BPOP	Fri, Nov 27, 2009	24.70	25.70	24.40	25.10
4399	NASDAQ	BPOP	Wed, Nov 25, 2009	25.60	25.90	25.20	25.80
4398	NASDAQ	BPOP	Tue, Nov 24, 2009	24.80	25.60	24.50	25.40
4397	NASDAQ	BPOP	Mon, Nov 23, 2009	24.40	25.90	24.40	25.10
4396	NASDAQ	BPOP	Fri, Nov 20, 2009	24.00	24.70	23.90	24.50
4395	NASDAQ	BPOP	Thu, Nov 19, 2009	24.40	24.70	23.80	24.40
4394	NASDAQ	BPOP	Wed, Nov 18, 2009	23.80	24.80	23.60	24.40
4393	NASDAQ	BPOP	Tue, Nov 17, 2009	23.30	23.70	22.70	23.30
4392	NASDAQ	BPOP	Mon, Nov 16, 2009	23.10	23.90	22.80	23.30
4391	NASDAQ	BPOP	Fri, Nov 13, 2009	23.30	23.60	22.80	23.30
4390	NASDAQ	BPOP	Thu, Nov 12, 2009	23.60	24.90	23.00	23.10
4389	NASDAQ	BPOP	Wed, Nov 11, 2009	24.50	24.50	23.40	24.00
4388	NASDAQ	BPOP	Tue, Nov 10, 2009	23.90	24.10	23.20	24.10
4387	NASDAQ	BPOP	Mon, Nov 9, 2009	22.20	24.70	21.70	24.30
4386	NASDAQ	BPOP	Fri, Nov 6, 2009	21.90	22.10	21.50	21.90
4385	NASDAQ	BPOP	Thu, Nov 5, 2009	21.10	22.90	21.10	21.90
4384	NASDAQ	BPOP	Wed, Nov 4, 2009	22.00	22.50	21.20	21.70
4383	NASDAQ	BPOP	Tue, Nov 3, 2009	21.00	22.20	21.00	21.60
4382	NASDAQ	BPOP	Mon, Nov 2, 2009	21.20	22.90	19.10	21.20
4381	NASDAQ	BPOP	Fri, Oct 30, 2009	23.70	23.90	21.00	21.60
4380	NASDAQ	BPOP	Thu, Oct 29, 2009	23.00	24.00	22.70	23.70
4379	NASDAQ	BPOP	Wed, Oct 28, 2009	23.30	23.90	22.10	22.50
4378	NASDAQ	BPOP	Tue, Oct 27, 2009	24.50	25.00	23.50	23.60
4377	NASDAQ	BPOP	Mon, Oct 26, 2009	25.70	25.70	23.90	24.60
4376	NASDAQ	BPOP	Fri, Oct 23, 2009	26.50	26.70	25.10	25.70
4375	NASDAQ	BPOP	Thu, Oct 22, 2009	25.90	26.30	24.80	26.30
4374	NASDAQ	BPOP	Wed, Oct 21, 2009	26.50	27.10	25.60	25.70
4373	NASDAQ	BPOP	Tue, Oct 20, 2009	27.10	27.30	26.00	26.60
4372	NASDAQ	BPOP	Mon, Oct 19, 2009	26.60	27.40	26.00	27.10
4371	NASDAQ	BPOP	Fri, Oct 16, 2009	26.90	27.60	26.40	26.80
4370	NASDAQ	BPOP	Thu, Oct 15, 2009	26.50	27.60	26.30	27.60
4369	NASDAQ	BPOP	Wed, Oct 14, 2009	26.90	27.70	26.40	27.30
4368	NASDAQ	BPOP	Tue, Oct 13, 2009	27.80	27.80	25.70	26.10
4367	NASDAQ	BPOP	Mon, Oct 12, 2009	27.20	27.90	27.10	27.80
4366	NASDAQ	BPOP	Fri, Oct 9, 2009	27.60	28.20	27.05	27.30
4365	NASDAQ	BPOP	Thu, Oct 8, 2009	27.50	27.80	27.40	27.80
4364	NASDAQ	BPOP	Wed, Oct 7, 2009	27.60	27.80	27.10	27.40
4363	NASDAQ	BPOP	Tue, Oct 6, 2009	27.80	28.20	27.20	27.40
4362	NASDAQ	BPOP	Mon, Oct 5, 2009	27.80	28.20	27.10	28.00
4361	NASDAQ	BPOP	Fri, Oct 2, 2009	26.50	27.90	24.80	27.60
4360	NASDAQ	BPOP	Thu, Oct 1, 2009	28.10	29.00	27.10	27.20
4359	NASDAQ	BPOP	Wed, Sep 30, 2009	27.60	29.00	27.50	28.30
4358	NASDAQ	BPOP	Tue, Sep 29, 2009	26.80	27.90	25.85	27.80
4357	NASDAQ	BPOP	Mon, Sep 28, 2009	27.00	27.20	26.10	26.60
4356	NASDAQ	BPOP	Fri, Sep 25, 2009	25.00	27.10	24.30	27.00
4355	NASDAQ	BPOP	Thu, Sep 24, 2009	28.00	28.20	23.70	25.40
4354	NASDAQ	BPOP	Wed, Sep 23, 2009	27.10	29.50	26.80	28.30
4353	NASDAQ	BPOP	Tue, Sep 22, 2009	25.50	27.50	25.30	26.80
4352	NASDAQ	BPOP	Mon, Sep 21, 2009	25.10	25.60	24.50	24.90
4351	NASDAQ	BPOP	Fri, Sep 18, 2009	25.20	26.00	24.40	26.00
4350	NASDAQ	BPOP	Thu, Sep 17, 2009	26.00	26.70	24.50	25.20
4349	NASDAQ	BPOP	Wed, Sep 16, 2009	23.10	26.70	23.10	25.80
4348	NASDAQ	BPOP	Tue, Sep 15, 2009	22.30	23.40	22.20	23.20
4347	NASDAQ	BPOP	Mon, Sep 14, 2009	22.50	22.80	22.00	22.70
4346	NASDAQ	BPOP	Fri, Sep 11, 2009	22.00	23.30	21.90	23.00
4345	NASDAQ	BPOP	Thu, Sep 10, 2009	22.10	22.30	21.70	22.10
4344	NASDAQ	BPOP	Wed, Sep 9, 2009	22.30	23.00	21.90	22.50
4343	NASDAQ	BPOP	Tue, Sep 8, 2009	24.00	24.00	22.30	23.50
4342	NASDAQ	BPOP	Fri, Sep 4, 2009	21.40	23.80	21.40	23.70
4341	NASDAQ	BPOP	Thu, Sep 3, 2009	21.20	21.70	20.60	21.30
4340	NASDAQ	BPOP	Wed, Sep 2, 2009	20.00	21.20	19.20	20.90
4339	NASDAQ	BPOP	Tue, Sep 1, 2009	21.40	21.60	19.50	20.40
4338	NASDAQ	BPOP	Mon, Aug 31, 2009	21.20	22.40	20.50	21.50
4337	NASDAQ	BPOP	Fri, Aug 28, 2009	20.60	22.20	19.40	22.20
4336	NASDAQ	BPOP	Thu, Aug 27, 2009	17.00	19.70	17.00	19.40
4335	NASDAQ	BPOP	Wed, Aug 26, 2009	17.20	17.50	16.30	17.00
4334	NASDAQ	BPOP	Tue, Aug 25, 2009	18.00	18.10	16.60	16.90
4333	NASDAQ	BPOP	Mon, Aug 24, 2009	18.50	18.90	17.00	17.50
4332	NASDAQ	BPOP	Fri, Aug 21, 2009	18.00	18.70	17.10	17.80
4331	NASDAQ	BPOP	Thu, Aug 20, 2009	17.70	18.50	16.10	17.10
4330	NASDAQ	BPOP	Wed, Aug 19, 2009	19.00	23.00	16.40	17.40
4329	NASDAQ	BPOP	Tue, Aug 18, 2009	13.70	18.60	13.50	17.60
4328	NASDAQ	BPOP	Mon, Aug 17, 2009	12.60	14.10	12.60	13.40
4327	NASDAQ	BPOP	Fri, Aug 14, 2009	14.20	14.20	13.40	13.70
4326	NASDAQ	BPOP	Thu, Aug 13, 2009	13.90	13.90	13.20	13.80
4325	NASDAQ	BPOP	Wed, Aug 12, 2009	12.70	13.10	12.70	13.00
4324	NASDAQ	BPOP	Tue, Aug 11, 2009	13.60	13.90	12.70	12.70
4323	NASDAQ	BPOP	Mon, Aug 10, 2009	14.10	14.30	12.60	13.20
4322	NASDAQ	BPOP	Fri, Aug 7, 2009	15.80	15.80	13.20	13.60
4321	NASDAQ	BPOP	Thu, Aug 6, 2009	17.30	17.60	14.80	15.00
4320	NASDAQ	BPOP	Wed, Aug 5, 2009	14.70	17.00	14.20	16.80
4319	NASDAQ	BPOP	Tue, Aug 4, 2009	13.00	14.70	12.60	14.10
4318	NASDAQ	BPOP	Mon, Aug 3, 2009	13.00	13.00	12.50	13.00
4317	NASDAQ	BPOP	Fri, Jul 31, 2009	12.40	12.70	12.10	12.70
4316	NASDAQ	BPOP	Thu, Jul 30, 2009	12.00	12.30	11.20	12.30
4315	NASDAQ	BPOP	Wed, Jul 29, 2009	12.50	12.70	11.40	11.60
4314	NASDAQ	BPOP	Tue, Jul 28, 2009	12.50	12.80	11.50	11.90
4313	NASDAQ	BPOP	Mon, Jul 27, 2009	13.00	13.60	12.10	13.00
4312	NASDAQ	BPOP	Fri, Jul 24, 2009	11.30	14.10	11.20	12.80
4311	NASDAQ	BPOP	Thu, Jul 23, 2009	10.50	12.10	10.30	10.90
4310	NASDAQ	BPOP	Wed, Jul 22, 2009	10.90	10.90	10.00	10.40
4309	NASDAQ	BPOP	Tue, Jul 21, 2009	11.80	11.85	10.00	10.80
4308	NASDAQ	BPOP	Mon, Jul 20, 2009	12.00	12.70	11.40	11.60
4307	NASDAQ	BPOP	Fri, Jul 17, 2009	12.40	12.40	11.20	11.30
4306	NASDAQ	BPOP	Thu, Jul 16, 2009	14.10	14.30	13.00	13.10
4305	NASDAQ	BPOP	Wed, Jul 15, 2009	14.00	14.20	12.90	14.10
4304	NASDAQ	BPOP	Tue, Jul 14, 2009	13.90	14.00	13.00	13.50
4303	NASDAQ	BPOP	Mon, Jul 13, 2009	14.00	14.20	13.10	13.90
4302	NASDAQ	BPOP	Fri, Jul 10, 2009	14.50	14.60	12.70	13.70
4301	NASDAQ	BPOP	Thu, Jul 9, 2009	15.00	15.50	14.40	14.40
4300	NASDAQ	BPOP	Wed, Jul 8, 2009	16.70	17.60	14.60	14.60
4299	NASDAQ	BPOP	Tue, Jul 7, 2009	18.10	18.40	16.80	16.80
4298	NASDAQ	BPOP	Mon, Jul 6, 2009	20.10	20.30	17.30	17.80
4297	NASDAQ	BPOP	Thu, Jul 2, 2009	20.10	21.00	19.70	19.70
4296	NASDAQ	BPOP	Wed, Jul 1, 2009	22.70	22.70	20.70	20.80
4295	NASDAQ	BPOP	Tue, Jun 30, 2009	23.20	23.30	21.30	22.00
4294	NASDAQ	BPOP	Mon, Jun 29, 2009	22.90	23.50	22.20	23.50
4293	NASDAQ	BPOP	Fri, Jun 26, 2009	23.50	25.00	22.50	23.90
4292	NASDAQ	BPOP	Thu, Jun 25, 2009	23.00	24.00	22.50	23.70
4291	NASDAQ	BPOP	Wed, Jun 24, 2009	23.50	23.50	22.50	22.90
4290	NASDAQ	BPOP	Tue, Jun 23, 2009	23.70	24.60	22.70	22.70
4289	NASDAQ	BPOP	Mon, Jun 22, 2009	24.20	24.30	23.10	23.10
4288	NASDAQ	BPOP	Fri, Jun 19, 2009	24.00	24.30	23.00	24.20
4287	NASDAQ	BPOP	Thu, Jun 18, 2009	24.50	24.50	22.60	23.70
4286	NASDAQ	BPOP	Wed, Jun 17, 2009	25.00	25.40	23.50	23.60
4285	NASDAQ	BPOP	Tue, Jun 16, 2009	26.20	26.30	20.00	24.90
4284	NASDAQ	BPOP	Mon, Jun 15, 2009	25.70	26.50	25.00	26.30
4283	NASDAQ	BPOP	Fri, Jun 12, 2009	26.60	27.50	25.90	25.90
4282	NASDAQ	BPOP	Thu, Jun 11, 2009	27.00	27.20	25.80	26.90
4281	NASDAQ	BPOP	Wed, Jun 10, 2009	24.60	29.30	24.60	26.40
4280	NASDAQ	BPOP	Tue, Jun 9, 2009	24.80	25.00	21.20	24.50
4279	NASDAQ	BPOP	Mon, Jun 8, 2009	26.40	27.30	25.30	25.50
4278	NASDAQ	BPOP	Fri, Jun 5, 2009	26.60	26.90	25.80	26.30
4277	NASDAQ	BPOP	Thu, Jun 4, 2009	25.70	26.90	24.70	26.60
4276	NASDAQ	BPOP	Wed, Jun 3, 2009	26.80	27.40	25.60	25.70
4275	NASDAQ	BPOP	Tue, Jun 2, 2009	27.70	27.80	26.00	26.40
4274	NASDAQ	BPOP	Mon, Jun 1, 2009	28.40	29.70	27.70	28.20
4273	NASDAQ	BPOP	Fri, May 29, 2009	28.40	29.50	26.70	29.50
4272	NASDAQ	BPOP	Thu, May 28, 2009	26.80	29.50	25.50	28.30
4271	NASDAQ	BPOP	Wed, May 27, 2009	28.20	28.50	25.90	26.00
4270	NASDAQ	BPOP	Tue, May 26, 2009	27.00	28.30	26.90	28.00
4269	NASDAQ	BPOP	Fri, May 22, 2009	28.80	29.30	26.60	26.60
4268	NASDAQ	BPOP	Thu, May 21, 2009	28.70	30.10	27.00	27.90
4267	NASDAQ	BPOP	Wed, May 20, 2009	31.00	31.60	28.80	29.00
4266	NASDAQ	BPOP	Tue, May 19, 2009	30.70	32.00	29.30	29.60
4265	NASDAQ	BPOP	Mon, May 18, 2009	27.10	30.70	27.10	30.60
4264	NASDAQ	BPOP	Fri, May 15, 2009	29.40	29.70	26.90	27.10
4263	NASDAQ	BPOP	Thu, May 14, 2009	29.10	30.00	28.00	29.80
4262	NASDAQ	BPOP	Wed, May 13, 2009	32.50	32.80	27.90	28.60
4261	NASDAQ	BPOP	Tue, May 12, 2009	35.00	36.50	31.80	32.90
4260	NASDAQ	BPOP	Mon, May 11, 2009	34.00	36.30	33.20	34.80
4259	NASDAQ	BPOP	Fri, May 8, 2009	34.50	35.10	32.30	35.10
4258	NASDAQ	BPOP	Thu, May 7, 2009	35.00	35.00	32.50	33.10
4257	NASDAQ	BPOP	Wed, May 6, 2009	32.80	34.80	31.00	34.10
4256	NASDAQ	BPOP	Tue, May 5, 2009	31.50	32.60	29.65	31.50
4255	NASDAQ	BPOP	Mon, May 4, 2009	27.80	32.20	27.60	31.90
4254	NASDAQ	BPOP	Fri, May 1, 2009	28.60	30.30	27.50	27.70
4253	NASDAQ	BPOP	Thu, Apr 30, 2009	30.70	31.20	28.40	28.60
4252	NASDAQ	BPOP	Wed, Apr 29, 2009	29.10	30.40	28.30	30.40
4251	NASDAQ	BPOP	Tue, Apr 28, 2009	26.70	29.60	26.30	28.60
4250	NASDAQ	BPOP	Mon, Apr 27, 2009	27.00	28.30	25.90	26.70
4249	NASDAQ	BPOP	Fri, Apr 24, 2009	29.50	30.10	27.00	28.00
4248	NASDAQ	BPOP	Thu, Apr 23, 2009	29.50	30.80	27.60	29.50
4247	NASDAQ	BPOP	Wed, Apr 22, 2009	28.40	31.60	27.50	29.00
4246	NASDAQ	BPOP	Tue, Apr 21, 2009	26.80	31.20	25.00	31.20
4245	NASDAQ	BPOP	Mon, Apr 20, 2009	32.70	32.70	25.00	26.80
4244	NASDAQ	BPOP	Fri, Apr 17, 2009	34.60	34.80	32.30	34.20
4243	NASDAQ	BPOP	Thu, Apr 16, 2009	34.70	36.40	33.70	35.00
4242	NASDAQ	BPOP	Wed, Apr 15, 2009	31.50	36.00	31.40	35.70
4241	NASDAQ	BPOP	Tue, Apr 14, 2009	36.30	36.50	31.90	31.90
4240	NASDAQ	BPOP	Mon, Apr 13, 2009	31.70	36.60	29.80	36.60
4239	NASDAQ	BPOP	Thu, Apr 9, 2009	26.00	32.50	25.20	32.40
4238	NASDAQ	BPOP	Wed, Apr 8, 2009	25.10	25.70	24.30	25.50
4237	NASDAQ	BPOP	Tue, Apr 7, 2009	22.80	25.70	22.00	24.80
4236	NASDAQ	BPOP	Mon, Apr 6, 2009	22.20	24.20	21.00	22.90
4235	NASDAQ	BPOP	Fri, Apr 3, 2009	21.80	22.30	20.20	22.20
4234	NASDAQ	BPOP	Thu, Apr 2, 2009	22.50	23.00	20.80	22.20
4233	NASDAQ	BPOP	Wed, Apr 1, 2009	20.80	23.40	20.40	21.90
4232	NASDAQ	BPOP	Tue, Mar 31, 2009	20.10	21.80	20.00	21.60
4231	NASDAQ	BPOP	Mon, Mar 30, 2009	22.50	23.50	20.00	20.00
4230	NASDAQ	BPOP	Fri, Mar 27, 2009	23.40	23.90	22.50	22.60
4229	NASDAQ	BPOP	Thu, Mar 26, 2009	24.80	26.70	22.60	23.30
4228	NASDAQ	BPOP	Wed, Mar 25, 2009	25.20	26.30	22.00	24.50
4227	NASDAQ	BPOP	Tue, Mar 24, 2009	28.40	28.60	22.30	24.80
4226	NASDAQ	BPOP	Mon, Mar 23, 2009	24.90	29.90	23.50	28.50
4225	NASDAQ	BPOP	Fri, Mar 20, 2009	25.00	25.20	23.07	23.10
4224	NASDAQ	BPOP	Thu, Mar 19, 2009	26.00	26.50	24.60	24.70
4223	NASDAQ	BPOP	Wed, Mar 18, 2009	24.90	25.80	21.50	25.70
4222	NASDAQ	BPOP	Tue, Mar 17, 2009	22.00	24.80	20.90	24.80
4221	NASDAQ	BPOP	Mon, Mar 16, 2009	23.90	24.70	21.60	22.00
4220	NASDAQ	BPOP	Fri, Mar 13, 2009	24.00	24.50	21.70	23.20
4219	NASDAQ	BPOP	Thu, Mar 12, 2009	22.10	23.80	20.60	23.60
4218	NASDAQ	BPOP	Wed, Mar 11, 2009	24.00	24.60	20.80	22.60
4217	NASDAQ	BPOP	Tue, Mar 10, 2009	20.90	24.50	20.00	24.50
4216	NASDAQ	BPOP	Mon, Mar 9, 2009	20.00	21.20	19.10	20.50
4215	NASDAQ	BPOP	Fri, Mar 6, 2009	20.30	20.70	18.90	20.50
4214	NASDAQ	BPOP	Thu, Mar 5, 2009	20.20	21.20	19.60	19.60
4213	NASDAQ	BPOP	Wed, Mar 4, 2009	22.20	22.80	19.60	20.60
4212	NASDAQ	BPOP	Tue, Mar 3, 2009	22.20	24.00	21.20	22.10
4211	NASDAQ	BPOP	Mon, Mar 2, 2009	19.90	23.90	18.20	21.30
4210	NASDAQ	BPOP	Fri, Feb 27, 2009	17.00	22.50	17.00	22.00
4209	NASDAQ	BPOP	Thu, Feb 26, 2009	17.40	19.90	16.50	18.50
4208	NASDAQ	BPOP	Wed, Feb 25, 2009	15.60	18.60	15.00	16.80
4207	NASDAQ	BPOP	Tue, Feb 24, 2009	15.20	16.10	14.20	16.10
4206	NASDAQ	BPOP	Mon, Feb 23, 2009	15.70	16.50	14.70	14.70
4205	NASDAQ	BPOP	Fri, Feb 20, 2009	16.00	17.00	15.50	15.80
4204	NASDAQ	BPOP	Thu, Feb 19, 2009	18.10	18.40	16.00	16.00
4203	NASDAQ	BPOP	Wed, Feb 18, 2009	17.90	19.30	17.00	18.00
4202	NASDAQ	BPOP	Tue, Feb 17, 2009	19.00	19.80	18.00	18.00
4201	NASDAQ	BPOP	Fri, Feb 13, 2009	20.40	20.50	19.50	19.50
4200	NASDAQ	BPOP	Thu, Feb 12, 2009	21.00	21.00	20.00	20.00
4199	NASDAQ	BPOP	Wed, Feb 11, 2009	20.70	21.00	20.00	21.00
4198	NASDAQ	BPOP	Tue, Feb 10, 2009	22.00	22.50	20.00	20.00
4197	NASDAQ	BPOP	Mon, Feb 9, 2009	23.20	23.80	21.70	21.80
4196	NASDAQ	BPOP	Fri, Feb 6, 2009	23.50	24.10	22.50	23.90
4195	NASDAQ	BPOP	Thu, Feb 5, 2009	22.70	23.30	22.10	22.90
4194	NASDAQ	BPOP	Wed, Feb 4, 2009	25.00	25.40	22.50	22.70
4193	NASDAQ	BPOP	Tue, Feb 3, 2009	27.30	27.50	24.70	24.90
4192	NASDAQ	BPOP	Mon, Feb 2, 2009	27.00	27.90	25.60	26.50
4191	NASDAQ	BPOP	Fri, Jan 30, 2009	28.70	30.00	27.20	27.40
4190	NASDAQ	BPOP	Thu, Jan 29, 2009	31.20	31.50	29.30	29.30
4189	NASDAQ	BPOP	Wed, Jan 28, 2009	31.20	32.70	30.00	31.50
4188	NASDAQ	BPOP	Tue, Jan 27, 2009	30.60	31.70	29.30	30.20
4187	NASDAQ	BPOP	Mon, Jan 26, 2009	31.20	32.00	28.60	30.50
4186	NASDAQ	BPOP	Fri, Jan 23, 2009	34.90	34.90	26.00	31.30
4185	NASDAQ	BPOP	Thu, Jan 22, 2009	44.30	44.30	23.50	24.60
4184	NASDAQ	BPOP	Wed, Jan 21, 2009	42.60	49.80	41.00	49.80
4183	NASDAQ	BPOP	Tue, Jan 20, 2009	49.10	50.80	44.40	44.50
4182	NASDAQ	BPOP	Fri, Jan 16, 2009	50.20	50.60	46.70	49.40
4181	NASDAQ	BPOP	Thu, Jan 15, 2009	50.40	50.70	47.90	48.90
4180	NASDAQ	BPOP	Wed, Jan 14, 2009	50.70	51.30	50.00	50.00
4179	NASDAQ	BPOP	Tue, Jan 13, 2009	50.60	52.50	50.00	51.50
4178	NASDAQ	BPOP	Mon, Jan 12, 2009	52.00	52.70	50.70	50.70
4177	NASDAQ	BPOP	Fri, Jan 9, 2009	54.70	55.80	51.80	51.80
4176	NASDAQ	BPOP	Thu, Jan 8, 2009	53.40	55.20	53.10	55.10
4175	NASDAQ	BPOP	Wed, Jan 7, 2009	54.10	55.20	52.90	53.10
4174	NASDAQ	BPOP	Tue, Jan 6, 2009	52.40	55.50	51.70	55.20
4173	NASDAQ	BPOP	Mon, Jan 5, 2009	52.40	52.90	51.20	52.00
4172	NASDAQ	BPOP	Fri, Jan 2, 2009	51.50	52.20	50.20	51.90
4171	NASDAQ	BPOP	Wed, Dec 31, 2008	50.00	52.40	47.10	51.60
4170	NASDAQ	BPOP	Tue, Dec 30, 2008	49.30	50.00	46.10	50.00
4169	NASDAQ	BPOP	Mon, Dec 29, 2008	51.00	51.00	46.80	49.00
4168	NASDAQ	BPOP	Fri, Dec 26, 2008	50.40	51.00	50.20	50.80
4167	NASDAQ	BPOP	Wed, Dec 24, 2008	51.00	51.20	50.10	50.50
4166	NASDAQ	BPOP	Tue, Dec 23, 2008	52.40	52.40	50.40	50.50
4165	NASDAQ	BPOP	Mon, Dec 22, 2008	53.50	55.90	51.00	52.50
4164	NASDAQ	BPOP	Fri, Dec 19, 2008	55.20	55.20	51.20	53.70
4163	NASDAQ	BPOP	Thu, Dec 18, 2008	59.00	59.10	53.90	53.90
4162	NASDAQ	BPOP	Wed, Dec 17, 2008	59.50	59.70	56.50	58.30
4161	NASDAQ	BPOP	Tue, Dec 16, 2008	60.50	60.50	55.60	59.70
4160	NASDAQ	BPOP	Mon, Dec 15, 2008	60.00	60.50	57.60	59.70
4159	NASDAQ	BPOP	Fri, Dec 12, 2008	55.10	60.00	55.10	59.70
4158	NASDAQ	BPOP	Thu, Dec 11, 2008	58.40	60.10	55.50	55.90
4157	NASDAQ	BPOP	Wed, Dec 10, 2008	57.20	59.30	56.50	59.30
4156	NASDAQ	BPOP	Tue, Dec 9, 2008	58.40	59.20	56.10	56.20
4155	NASDAQ	BPOP	Mon, Dec 8, 2008	59.40	60.20	58.60	59.50
4154	NASDAQ	BPOP	Fri, Dec 5, 2008	57.20	58.70	55.90	58.50
4153	NASDAQ	BPOP	Thu, Dec 4, 2008	60.60	62.70	58.20	58.70
4152	NASDAQ	BPOP	Wed, Dec 3, 2008	57.10	61.20	56.50	61.20
4151	NASDAQ	BPOP	Tue, Dec 2, 2008	57.40	59.20	53.70	59.10
4150	NASDAQ	BPOP	Mon, Dec 1, 2008	60.50	62.30	53.20	53.60
4149	NASDAQ	BPOP	Fri, Nov 28, 2008	60.50	62.50	60.50	62.50
4148	NASDAQ	BPOP	Wed, Nov 26, 2008	60.20	61.50	59.60	61.50
4147	NASDAQ	BPOP	Tue, Nov 25, 2008	61.50	61.80	59.40	60.90
4146	NASDAQ	BPOP	Mon, Nov 24, 2008	54.90	60.70	53.10	60.60
4145	NASDAQ	BPOP	Fri, Nov 21, 2008	60.50	60.50	52.50	57.60
4144	NASDAQ	BPOP	Thu, Nov 20, 2008	56.00	59.00	54.00	54.00
4143	NASDAQ	BPOP	Wed, Nov 19, 2008	61.40	62.50	55.30	55.60
4142	NASDAQ	BPOP	Tue, Nov 18, 2008	59.60	62.60	59.20	62.40
4141	NASDAQ	BPOP	Mon, Nov 17, 2008	59.70	62.60	59.10	60.50
4140	NASDAQ	BPOP	Fri, Nov 14, 2008	57.60	63.80	57.60	59.70
4139	NASDAQ	BPOP	Thu, Nov 13, 2008	60.00	64.10	55.40	63.60
4138	NASDAQ	BPOP	Wed, Nov 12, 2008	65.00	66.00	59.50	59.70
4137	NASDAQ	BPOP	Tue, Nov 11, 2008	65.00	68.10	65.00	65.40
4136	NASDAQ	BPOP	Mon, Nov 10, 2008	70.10	71.20	64.75	65.10
4135	NASDAQ	BPOP	Fri, Nov 7, 2008	67.80	70.60	65.20	69.00
4134	NASDAQ	BPOP	Thu, Nov 6, 2008	66.50	70.60	65.60	67.90
4133	NASDAQ	BPOP	Wed, Nov 5, 2008	73.70	76.30	67.10	67.10
4132	NASDAQ	BPOP	Tue, Nov 4, 2008	72.40	75.80	72.30	73.00
4131	NASDAQ	BPOP	Mon, Nov 3, 2008	73.80	75.70	71.80	72.70
4130	NASDAQ	BPOP	Fri, Oct 31, 2008	72.50	76.40	71.50	76.00
4129	NASDAQ	BPOP	Thu, Oct 30, 2008	75.00	75.00	68.20	72.90
4128	NASDAQ	BPOP	Wed, Oct 29, 2008	67.00	76.50	65.30	72.80
4127	NASDAQ	BPOP	Tue, Oct 28, 2008	63.00	67.40	60.10	66.80
4126	NASDAQ	BPOP	Mon, Oct 27, 2008	64.90	67.00	60.00	61.70
4125	NASDAQ	BPOP	Fri, Oct 24, 2008	58.90	63.50	58.10	59.50
4124	NASDAQ	BPOP	Thu, Oct 23, 2008	59.90	63.20	58.40	62.60
4123	NASDAQ	BPOP	Wed, Oct 22, 2008	64.60	66.70	59.50	60.20
4122	NASDAQ	BPOP	Tue, Oct 21, 2008	68.50	69.20	65.50	65.80
4121	NASDAQ	BPOP	Mon, Oct 20, 2008	65.90	68.50	63.40	68.50
4120	NASDAQ	BPOP	Fri, Oct 17, 2008	65.50	74.10	62.50	65.00
4119	NASDAQ	BPOP	Thu, Oct 16, 2008	69.00	70.70	65.00	67.60
4118	NASDAQ	BPOP	Wed, Oct 15, 2008	71.80	74.80	68.80	69.40
4117	NASDAQ	BPOP	Tue, Oct 14, 2008	75.60	82.50	70.80	75.30
4116	NASDAQ	BPOP	Mon, Oct 13, 2008	75.00	75.00	68.30	74.80
4115	NASDAQ	BPOP	Fri, Oct 10, 2008	57.70	74.40	57.20	74.40
4114	NASDAQ	BPOP	Thu, Oct 9, 2008	67.90	69.80	61.40	62.00
4113	NASDAQ	BPOP	Wed, Oct 8, 2008	75.00	75.40	65.10	67.00
4112	NASDAQ	BPOP	Tue, Oct 7, 2008	73.80	82.00	70.00	70.20
4111	NASDAQ	BPOP	Mon, Oct 6, 2008	76.70	78.00	66.70	73.80
4110	NASDAQ	BPOP	Fri, Oct 3, 2008	81.10	86.01	76.00	76.00
4109	NASDAQ	BPOP	Thu, Oct 2, 2008	89.00	89.00	80.50	81.10
4108	NASDAQ	BPOP	Wed, Oct 1, 2008	82.00	90.00	82.00	86.10
4107	NASDAQ	BPOP	Tue, Sep 30, 2008	84.00	89.20	81.10	82.90
4106	NASDAQ	BPOP	Mon, Sep 29, 2008	87.10	91.30	80.70	80.70
4105	NASDAQ	BPOP	Fri, Sep 26, 2008	92.80	94.70	88.00	90.30
4104	NASDAQ	BPOP	Thu, Sep 25, 2008	93.30	97.20	90.20	91.50
4103	NASDAQ	BPOP	Wed, Sep 24, 2008	92.80	100.10	87.10	93.60
4102	NASDAQ	BPOP	Tue, Sep 23, 2008	98.00	104.80	95.45	96.70
4101	NASDAQ	BPOP	Mon, Sep 22, 2008	105.50	110.00	95.30	99.50
4100	NASDAQ	BPOP	Fri, Sep 19, 2008	110.50	124.50	104.60	111.70
4099	NASDAQ	BPOP	Thu, Sep 18, 2008	80.40	105.00	78.80	105.00
4098	NASDAQ	BPOP	Wed, Sep 17, 2008	72.70	81.40	72.70	80.00
4097	NASDAQ	BPOP	Tue, Sep 16, 2008	75.60	78.10	71.00	77.20
4096	NASDAQ	BPOP	Mon, Sep 15, 2008	74.50	81.20	71.00	78.20
4095	NASDAQ	BPOP	Fri, Sep 12, 2008	77.00	80.50	75.40	78.50
4094	NASDAQ	BPOP	Thu, Sep 11, 2008	75.00	79.00	72.00	78.90
4093	NASDAQ	BPOP	Wed, Sep 10, 2008	79.60	82.50	74.40	78.70
4092	NASDAQ	BPOP	Tue, Sep 9, 2008	88.50	88.80	79.30	79.70
4091	NASDAQ	BPOP	Mon, Sep 8, 2008	90.50	92.00	87.10	89.30
4090	NASDAQ	BPOP	Fri, Sep 5, 2008	80.10	87.80	75.00	87.30
4089	NASDAQ	BPOP	Thu, Sep 4, 2008	84.20	86.00	81.40	81.80
4088	NASDAQ	BPOP	Wed, Sep 3, 2008	89.10	89.20	83.80	86.50
4087	NASDAQ	BPOP	Tue, Sep 2, 2008	82.30	92.20	81.10	90.80
4086	NASDAQ	BPOP	Fri, Aug 29, 2008	70.00	91.80	69.00	81.50
4085	NASDAQ	BPOP	Thu, Aug 28, 2008	75.40	75.40	70.10	72.30
4084	NASDAQ	BPOP	Wed, Aug 27, 2008	70.20	76.60	68.40	74.80
4083	NASDAQ	BPOP	Tue, Aug 26, 2008	68.90	70.60	67.20	70.60
4082	NASDAQ	BPOP	Mon, Aug 25, 2008	71.10	71.10	68.30	68.70
4081	NASDAQ	BPOP	Fri, Aug 22, 2008	68.50	72.60	66.90	71.30
4080	NASDAQ	BPOP	Thu, Aug 21, 2008	67.20	69.80	65.70	66.80
4079	NASDAQ	BPOP	Wed, Aug 20, 2008	67.80	68.80	65.00	68.20
4078	NASDAQ	BPOP	Tue, Aug 19, 2008	70.00	71.00	66.50	67.00
4077	NASDAQ	BPOP	Mon, Aug 18, 2008	74.80	75.60	70.90	70.90
4076	NASDAQ	BPOP	Fri, Aug 15, 2008	77.30	77.90	73.50	75.00
4075	NASDAQ	BPOP	Thu, Aug 14, 2008	73.70	77.10	73.53	77.10
4074	NASDAQ	BPOP	Wed, Aug 13, 2008	77.00	78.00	73.90	75.10
4073	NASDAQ	BPOP	Tue, Aug 12, 2008	79.60	82.00	76.00	76.50
4072	NASDAQ	BPOP	Mon, Aug 11, 2008	74.00	80.60	73.10	80.50
4071	NASDAQ	BPOP	Fri, Aug 8, 2008	71.70	75.20	71.20	74.80
4070	NASDAQ	BPOP	Thu, Aug 7, 2008	73.30	73.50	70.00	71.20
4069	NASDAQ	BPOP	Wed, Aug 6, 2008	70.60	73.30	69.30	72.50
4068	NASDAQ	BPOP	Tue, Aug 5, 2008	68.60	71.00	67.60	70.90
4067	NASDAQ	BPOP	Mon, Aug 4, 2008	70.00	70.10	67.80	67.80
4066	NASDAQ	BPOP	Fri, Aug 1, 2008	68.90	70.00	67.00	69.50
4065	NASDAQ	BPOP	Thu, Jul 31, 2008	69.00	70.50	67.80	68.70
4064	NASDAQ	BPOP	Wed, Jul 30, 2008	70.00	72.30	68.90	70.90
4063	NASDAQ	BPOP	Tue, Jul 29, 2008	63.50	73.00	62.70	70.00
4062	NASDAQ	BPOP	Mon, Jul 28, 2008	68.40	69.30	62.60	63.40
4061	NASDAQ	BPOP	Fri, Jul 25, 2008	70.90	72.10	65.20	66.70
4060	NASDAQ	BPOP	Thu, Jul 24, 2008	74.50	75.40	68.20	69.00
4059	NASDAQ	BPOP	Wed, Jul 23, 2008	68.70	75.60	68.10	73.60
4058	NASDAQ	BPOP	Tue, Jul 22, 2008	60.00	68.50	58.60	68.00
4057	NASDAQ	BPOP	Mon, Jul 21, 2008	69.00	69.20	59.80	60.60
4056	NASDAQ	BPOP	Fri, Jul 18, 2008	66.00	70.00	62.70	68.90
4055	NASDAQ	BPOP	Thu, Jul 17, 2008	56.10	66.60	55.70	66.60
4054	NASDAQ	BPOP	Wed, Jul 16, 2008	51.50	58.60	50.70	58.20
4053	NASDAQ	BPOP	Tue, Jul 15, 2008	52.10	55.00	49.50	51.20
4052	NASDAQ	BPOP	Mon, Jul 14, 2008	58.90	59.50	53.00	53.60
4051	NASDAQ	BPOP	Fri, Jul 11, 2008	59.50	61.10	58.20	59.30
4050	NASDAQ	BPOP	Thu, Jul 10, 2008	60.50	61.00	57.50	59.50
4049	NASDAQ	BPOP	Wed, Jul 9, 2008	63.20	65.00	59.70	60.10
4048	NASDAQ	BPOP	Tue, Jul 8, 2008	63.40	63.50	60.70	63.50
4047	NASDAQ	BPOP	Mon, Jul 7, 2008	62.20	68.50	60.90	61.60
4046	NASDAQ	BPOP	Thu, Jul 3, 2008	65.20	65.80	60.20	61.00
4045	NASDAQ	BPOP	Wed, Jul 2, 2008	67.60	73.90	65.10	65.20
4044	NASDAQ	BPOP	Tue, Jul 1, 2008	64.30	68.55	62.70	67.80
4043	NASDAQ	BPOP	Mon, Jun 30, 2008	66.50	68.40	62.90	65.90
4042	NASDAQ	BPOP	Fri, Jun 27, 2008	74.00	74.00	67.10	68.80
4041	NASDAQ	BPOP	Thu, Jun 26, 2008	79.30	79.30	73.90	75.60
4040	NASDAQ	BPOP	Wed, Jun 25, 2008	78.00	84.50	78.00	79.60
4039	NASDAQ	BPOP	Tue, Jun 24, 2008	77.30	79.20	76.90	77.40
4038	NASDAQ	BPOP	Mon, Jun 23, 2008	82.70	84.60	77.20	77.60
4037	NASDAQ	BPOP	Fri, Jun 20, 2008	82.70	86.20	81.00	82.70
4036	NASDAQ	BPOP	Thu, Jun 19, 2008	81.50	84.30	78.80	82.80
4035	NASDAQ	BPOP	Wed, Jun 18, 2008	83.40	85.00	78.30	80.50
4034	NASDAQ	BPOP	Tue, Jun 17, 2008	87.10	88.00	82.80	83.80
4033	NASDAQ	BPOP	Mon, Jun 16, 2008	87.10	88.00	83.40	86.10
4032	NASDAQ	BPOP	Fri, Jun 13, 2008	96.20	96.30	80.00	88.90
4031	NASDAQ	BPOP	Thu, Jun 12, 2008	93.50	96.60	92.30	96.60
4030	NASDAQ	BPOP	Wed, Jun 11, 2008	97.40	97.40	90.60	93.50
4029	NASDAQ	BPOP	Tue, Jun 10, 2008	95.20	99.60	95.20	98.00
4028	NASDAQ	BPOP	Mon, Jun 9, 2008	98.10	99.50	95.20	96.60
4027	NASDAQ	BPOP	Fri, Jun 6, 2008	102.90	102.90	97.90	97.90
4026	NASDAQ	BPOP	Thu, Jun 5, 2008	103.10	104.60	101.50	103.30
4025	NASDAQ	BPOP	Wed, Jun 4, 2008	103.00	105.00	101.70	102.40
4024	NASDAQ	BPOP	Tue, Jun 3, 2008	106.60	106.70	103.60	104.00
4023	NASDAQ	BPOP	Mon, Jun 2, 2008	108.30	108.30	104.60	105.80
4022	NASDAQ	BPOP	Fri, May 30, 2008	112.50	112.50	108.10	109.00
4021	NASDAQ	BPOP	Thu, May 29, 2008	113.90	114.30	110.60	111.40
4020	NASDAQ	BPOP	Wed, May 28, 2008	111.30	112.90	107.70	112.90
4019	NASDAQ	BPOP	Tue, May 27, 2008	114.00	114.00	110.20	111.20
4018	NASDAQ	BPOP	Fri, May 23, 2008	114.30	115.30	114.00	114.10
4017	NASDAQ	BPOP	Thu, May 22, 2008	113.70	116.50	113.70	115.20
4016	NASDAQ	BPOP	Wed, May 21, 2008	115.90	118.90	113.70	114.50
4015	NASDAQ	BPOP	Tue, May 20, 2008	118.10	118.70	116.10	116.60
4014	NASDAQ	BPOP	Mon, May 19, 2008	119.30	120.00	118.40	118.90
4013	NASDAQ	BPOP	Fri, May 16, 2008	121.60	121.60	118.10	119.50
4012	NASDAQ	BPOP	Thu, May 15, 2008	118.50	121.30	117.60	121.10
4011	NASDAQ	BPOP	Wed, May 14, 2008	120.00	121.20	118.70	121.20
4010	NASDAQ	BPOP	Tue, May 13, 2008	120.00	120.00	118.10	119.20
4009	NASDAQ	BPOP	Mon, May 12, 2008	117.80	120.00	117.80	120.00
4008	NASDAQ	BPOP	Fri, May 9, 2008	118.30	121.10	117.90	118.10
4007	NASDAQ	BPOP	Thu, May 8, 2008	119.70	120.70	117.10	119.30
4006	NASDAQ	BPOP	Wed, May 7, 2008	123.60	123.60	118.20	118.40
4005	NASDAQ	BPOP	Tue, May 6, 2008	120.10	123.40	119.20	122.70
4004	NASDAQ	BPOP	Mon, May 5, 2008	130.50	130.60	122.50	123.20
4003	NASDAQ	BPOP	Fri, May 2, 2008	131.20	133.30	130.10	130.60
4002	NASDAQ	BPOP	Thu, May 1, 2008	123.80	131.90	123.80	130.20
4001	NASDAQ	BPOP	Wed, Apr 30, 2008	119.70	125.00	119.30	124.70
4000	NASDAQ	BPOP	Tue, Apr 29, 2008	119.30	120.70	118.20	120.00
3999	NASDAQ	BPOP	Mon, Apr 28, 2008	118.90	120.30	112.50	119.80
3998	NASDAQ	BPOP	Fri, Apr 25, 2008	118.40	119.40	115.30	118.50
3997	NASDAQ	BPOP	Thu, Apr 24, 2008	113.30	119.00	113.10	117.90
3996	NASDAQ	BPOP	Wed, Apr 23, 2008	113.10	113.20	110.20	112.70
3995	NASDAQ	BPOP	Tue, Apr 22, 2008	112.00	115.50	112.00	113.10
3994	NASDAQ	BPOP	Mon, Apr 21, 2008	121.00	121.00	111.30	111.50
3993	NASDAQ	BPOP	Fri, Apr 18, 2008	120.00	124.30	118.20	122.70
3992	NASDAQ	BPOP	Thu, Apr 17, 2008	110.30	117.90	110.00	117.50
3991	NASDAQ	BPOP	Wed, Apr 16, 2008	109.00	111.40	108.80	110.50
3990	NASDAQ	BPOP	Tue, Apr 15, 2008	108.80	109.50	106.70	107.90
3989	NASDAQ	BPOP	Mon, Apr 14, 2008	111.00	114.90	107.90	108.40
3988	NASDAQ	BPOP	Fri, Apr 11, 2008	110.10	112.50	110.00	111.00
3987	NASDAQ	BPOP	Thu, Apr 10, 2008	112.50	112.80	110.40	111.10
3986	NASDAQ	BPOP	Wed, Apr 9, 2008	112.50	113.70	112.10	113.00
3985	NASDAQ	BPOP	Tue, Apr 8, 2008	115.10	116.00	111.50	112.50
3984	NASDAQ	BPOP	Mon, Apr 7, 2008	116.60	117.60	115.10	115.70
3983	NASDAQ	BPOP	Fri, Apr 4, 2008	117.60	117.90	114.10	114.50
3982	NASDAQ	BPOP	Thu, Apr 3, 2008	119.20	119.20	116.20	118.50
3981	NASDAQ	BPOP	Wed, Apr 2, 2008	120.10	121.10	117.80	119.10
3980	NASDAQ	BPOP	Tue, Apr 1, 2008	117.70	120.10	115.90	120.10
3979	NASDAQ	BPOP	Mon, Mar 31, 2008	114.70	117.10	113.50	116.60
3978	NASDAQ	BPOP	Fri, Mar 28, 2008	116.00	117.40	112.50	113.40
3977	NASDAQ	BPOP	Thu, Mar 27, 2008	119.60	119.60	115.30	115.70
3976	NASDAQ	BPOP	Wed, Mar 26, 2008	118.30	119.10	116.30	117.60
3975	NASDAQ	BPOP	Tue, Mar 25, 2008	118.70	120.50	116.30	119.50
3974	NASDAQ	BPOP	Mon, Mar 24, 2008	116.50	122.00	112.60	119.10
3973	NASDAQ	BPOP	Thu, Mar 20, 2008	110.30	116.40	109.80	115.30
3972	NASDAQ	BPOP	Wed, Mar 19, 2008	109.80	113.90	108.40	110.00
3971	NASDAQ	BPOP	Tue, Mar 18, 2008	105.40	109.30	103.00	108.90
3970	NASDAQ	BPOP	Mon, Mar 17, 2008	103.00	105.80	100.30	104.10
3969	NASDAQ	BPOP	Fri, Mar 14, 2008	108.10	108.10	103.30	104.10
3968	NASDAQ	BPOP	Thu, Mar 13, 2008	106.10	108.00	102.90	106.00
3967	NASDAQ	BPOP	Wed, Mar 12, 2008	109.70	111.60	106.60	106.60
3966	NASDAQ	BPOP	Tue, Mar 11, 2008	107.60	110.70	105.50	110.40
3965	NASDAQ	BPOP	Mon, Mar 10, 2008	104.00	107.50	102.30	102.50
3964	NASDAQ	BPOP	Fri, Mar 7, 2008	101.00	105.70	100.00	103.50
3963	NASDAQ	BPOP	Thu, Mar 6, 2008	107.00	107.00	102.50	102.50
3962	NASDAQ	BPOP	Wed, Mar 5, 2008	111.00	113.00	106.90	107.50
3961	NASDAQ	BPOP	Tue, Mar 4, 2008	110.80	112.70	109.20	110.70
3960	NASDAQ	BPOP	Mon, Mar 3, 2008	112.20	113.60	110.90	111.70
3959	NASDAQ	BPOP	Fri, Feb 29, 2008	111.60	112.90	110.00	110.40
3958	NASDAQ	BPOP	Thu, Feb 28, 2008	112.80	115.40	111.90	112.30
3957	NASDAQ	BPOP	Wed, Feb 27, 2008	115.00	116.70	112.95	113.90
3956	NASDAQ	BPOP	Tue, Feb 26, 2008	114.50	117.40	114.50	115.70
3955	NASDAQ	BPOP	Mon, Feb 25, 2008	114.90	115.60	110.70	115.00
3954	NASDAQ	BPOP	Fri, Feb 22, 2008	118.10	119.10	114.10	118.10
3953	NASDAQ	BPOP	Thu, Feb 21, 2008	123.10	124.00	117.30	118.30
3952	NASDAQ	BPOP	Wed, Feb 20, 2008	118.90	123.50	118.20	122.00
3951	NASDAQ	BPOP	Tue, Feb 19, 2008	123.50	124.50	118.30	120.90
3950	NASDAQ	BPOP	Fri, Feb 15, 2008	124.40	125.00	121.10	123.30
3949	NASDAQ	BPOP	Thu, Feb 14, 2008	126.70	126.70	123.70	124.90
3948	NASDAQ	BPOP	Wed, Feb 13, 2008	128.50	128.50	122.30	125.90
3947	NASDAQ	BPOP	Tue, Feb 12, 2008	128.70	131.70	125.40	127.60
3946	NASDAQ	BPOP	Mon, Feb 11, 2008	127.80	129.80	126.70	127.60
3945	NASDAQ	BPOP	Fri, Feb 8, 2008	128.00	131.20	126.30	128.90
3944	NASDAQ	BPOP	Thu, Feb 7, 2008	126.70	131.20	126.70	128.00
3943	NASDAQ	BPOP	Wed, Feb 6, 2008	128.05	133.20	127.70	129.10
3942	NASDAQ	BPOP	Tue, Feb 5, 2008	131.50	133.80	128.70	129.90
3941	NASDAQ	BPOP	Mon, Feb 4, 2008	139.40	139.80	132.50	133.20
3940	NASDAQ	BPOP	Fri, Feb 1, 2008	136.90	141.80	136.60	140.70
3939	NASDAQ	BPOP	Thu, Jan 31, 2008	125.00	136.60	123.20	135.20
3938	NASDAQ	BPOP	Wed, Jan 30, 2008	130.40	135.10	127.40	128.50
3937	NASDAQ	BPOP	Tue, Jan 29, 2008	129.60	132.50	123.10	130.20
3936	NASDAQ	BPOP	Mon, Jan 28, 2008	115.60	129.80	115.00	129.60
3935	NASDAQ	BPOP	Fri, Jan 25, 2008	115.00	120.00	114.50	116.10
3934	NASDAQ	BPOP	Thu, Jan 24, 2008	105.00	113.20	103.70	110.40
3933	NASDAQ	BPOP	Wed, Jan 23, 2008	90.00	108.20	90.00	107.10
3932	NASDAQ	BPOP	Tue, Jan 22, 2008	85.00	95.50	85.00	91.80
3931	NASDAQ	BPOP	Fri, Jan 18, 2008	91.00	92.50	87.60	89.00
3930	NASDAQ	BPOP	Thu, Jan 17, 2008	95.90	97.10	90.80	91.20
3929	NASDAQ	BPOP	Wed, Jan 16, 2008	92.70	103.30	90.50	95.90
3928	NASDAQ	BPOP	Tue, Jan 15, 2008	94.50	95.00	89.70	91.60
3927	NASDAQ	BPOP	Mon, Jan 14, 2008	96.00	97.90	94.20	96.80
3926	NASDAQ	BPOP	Fri, Jan 11, 2008	95.70	97.40	92.30	95.10
3925	NASDAQ	BPOP	Thu, Jan 10, 2008	95.00	97.90	92.70	96.70
3924	NASDAQ	BPOP	Wed, Jan 9, 2008	95.50	96.40	91.90	95.20
3923	NASDAQ	BPOP	Tue, Jan 8, 2008	97.70	98.30	95.00	95.50
3922	NASDAQ	BPOP	Mon, Jan 7, 2008	96.00	98.80	95.50	97.10
3921	NASDAQ	BPOP	Fri, Jan 4, 2008	99.10	99.10	95.10	95.50
3920	NASDAQ	BPOP	Thu, Jan 3, 2008	102.50	102.50	98.30	99.10
3919	NASDAQ	BPOP	Wed, Jan 2, 2008	107.70	107.70	99.80	101.20
3918	NASDAQ	BPOP	Mon, Dec 31, 2007	104.50	106.90	102.30	106.00
3917	NASDAQ	BPOP	Fri, Dec 28, 2007	105.80	107.10	103.70	104.50
3916	NASDAQ	BPOP	Thu, Dec 27, 2007	106.60	107.00	103.40	104.80
3915	NASDAQ	BPOP	Wed, Dec 26, 2007	101.00	109.10	100.00	107.80
3914	NASDAQ	BPOP	Mon, Dec 24, 2007	102.70	103.90	100.20	101.10
3913	NASDAQ	BPOP	Fri, Dec 21, 2007	95.90	103.10	95.00	103.10
3912	NASDAQ	BPOP	Thu, Dec 20, 2007	99.80	100.50	97.60	99.90
3911	NASDAQ	BPOP	Wed, Dec 19, 2007	100.00	101.10	97.70	99.10
3910	NASDAQ	BPOP	Tue, Dec 18, 2007	101.20	101.20	97.40	100.50
3909	NASDAQ	BPOP	Mon, Dec 17, 2007	98.90	101.85	97.80	100.10
3908	NASDAQ	BPOP	Fri, Dec 14, 2007	97.00	101.40	96.15	99.80
3907	NASDAQ	BPOP	Thu, Dec 13, 2007	98.10	99.20	94.60	98.20
3906	NASDAQ	BPOP	Wed, Dec 12, 2007	102.70	105.10	95.60	99.00
3905	NASDAQ	BPOP	Tue, Dec 11, 2007	107.10	107.50	99.20	101.00
3904	NASDAQ	BPOP	Mon, Dec 10, 2007	105.20	108.60	104.20	106.40
3903	NASDAQ	BPOP	Fri, Dec 7, 2007	100.00	108.80	100.00	105.10
3902	NASDAQ	BPOP	Thu, Dec 6, 2007	96.60	101.50	96.60	99.90
3901	NASDAQ	BPOP	Wed, Dec 5, 2007	94.40	97.30	94.00	97.10
3900	NASDAQ	BPOP	Tue, Dec 4, 2007	95.90	95.90	94.00	94.00
3899	NASDAQ	BPOP	Mon, Dec 3, 2007	95.40	97.50	95.10	96.60
3898	NASDAQ	BPOP	Fri, Nov 30, 2007	96.60	99.00	94.70	96.10
3897	NASDAQ	BPOP	Thu, Nov 29, 2007	96.00	96.80	94.00	95.30
3896	NASDAQ	BPOP	Wed, Nov 28, 2007	93.80	97.00	93.30	96.80
3895	NASDAQ	BPOP	Tue, Nov 27, 2007	90.80	93.80	90.80	93.10
3894	NASDAQ	BPOP	Mon, Nov 26, 2007	94.80	95.50	90.20	91.00
3893	NASDAQ	BPOP	Fri, Nov 23, 2007	92.70	96.70	92.30	94.70
3892	NASDAQ	BPOP	Wed, Nov 21, 2007	90.00	94.19	89.80	91.50
3891	NASDAQ	BPOP	Tue, Nov 20, 2007	93.80	97.50	90.10	92.70
3890	NASDAQ	BPOP	Mon, Nov 19, 2007	95.40	95.40	92.60	94.00
3889	NASDAQ	BPOP	Fri, Nov 16, 2007	98.00	98.00	94.00	95.50
3888	NASDAQ	BPOP	Thu, Nov 15, 2007	100.00	101.00	96.10	97.30
3887	NASDAQ	BPOP	Wed, Nov 14, 2007	100.00	103.70	99.50	100.80
3886	NASDAQ	BPOP	Tue, Nov 13, 2007	94.70	99.10	94.60	99.10
3885	NASDAQ	BPOP	Mon, Nov 12, 2007	92.50	97.40	92.30	94.70
3884	NASDAQ	BPOP	Fri, Nov 9, 2007	85.80	93.70	84.80	92.60
3883	NASDAQ	BPOP	Thu, Nov 8, 2007	92.00	92.90	84.10	86.50
3882	NASDAQ	BPOP	Wed, Nov 7, 2007	92.40	93.30	91.95	92.20
3881	NASDAQ	BPOP	Tue, Nov 6, 2007	93.50	93.90	92.20	93.80
3880	NASDAQ	BPOP	Mon, Nov 5, 2007	94.10	95.00	91.50	93.70
3879	NASDAQ	BPOP	Fri, Nov 2, 2007	102.20	102.50	92.80	95.40
3878	NASDAQ	BPOP	Thu, Nov 1, 2007	105.50	105.50	100.70	102.40
3877	NASDAQ	BPOP	Wed, Oct 31, 2007	107.30	107.80	104.90	105.50
3876	NASDAQ	BPOP	Tue, Oct 30, 2007	105.80	107.80	105.60	106.70
3875	NASDAQ	BPOP	Mon, Oct 29, 2007	106.40	106.40	105.20	106.20
3874	NASDAQ	BPOP	Fri, Oct 26, 2007	103.60	106.20	103.20	106.20
3873	NASDAQ	BPOP	Thu, Oct 25, 2007	105.30	106.40	101.00	103.30
3872	NASDAQ	BPOP	Wed, Oct 24, 2007	107.10	108.30	103.70	105.30
3871	NASDAQ	BPOP	Tue, Oct 23, 2007	106.90	108.00	105.00	107.90
3870	NASDAQ	BPOP	Mon, Oct 22, 2007	108.70	108.70	105.00	107.00
3869	NASDAQ	BPOP	Fri, Oct 19, 2007	111.30	112.10	106.70	109.30
3868	NASDAQ	BPOP	Thu, Oct 18, 2007	115.00	115.30	105.10	111.20
3867	NASDAQ	BPOP	Wed, Oct 17, 2007	120.20	120.80	114.30	116.80
3866	NASDAQ	BPOP	Tue, Oct 16, 2007	120.00	121.50	119.00	119.90
3865	NASDAQ	BPOP	Mon, Oct 15, 2007	122.50	122.80	120.00	120.50
3864	NASDAQ	BPOP	Fri, Oct 12, 2007	123.10	124.00	122.00	122.60
3863	NASDAQ	BPOP	Thu, Oct 11, 2007	123.30	123.90	122.80	123.20
3862	NASDAQ	BPOP	Wed, Oct 10, 2007	122.30	124.20	122.30	123.50
3861	NASDAQ	BPOP	Tue, Oct 9, 2007	122.80	123.50	121.70	123.50
3860	NASDAQ	BPOP	Mon, Oct 8, 2007	122.70	124.30	122.30	122.50
3859	NASDAQ	BPOP	Fri, Oct 5, 2007	123.60	124.50	122.00	122.50
3858	NASDAQ	BPOP	Thu, Oct 4, 2007	125.10	126.50	122.10	122.50
3857	NASDAQ	BPOP	Wed, Oct 3, 2007	124.70	125.20	122.40	125.00
3856	NASDAQ	BPOP	Tue, Oct 2, 2007	123.10	125.50	122.60	125.10
3855	NASDAQ	BPOP	Mon, Oct 1, 2007	122.70	124.80	122.60	124.00
3854	NASDAQ	BPOP	Fri, Sep 28, 2007	122.70	123.30	120.00	122.80
3853	NASDAQ	BPOP	Thu, Sep 27, 2007	121.60	123.60	121.20	122.30
3852	NASDAQ	BPOP	Wed, Sep 26, 2007	120.20	122.00	119.50	121.40
3851	NASDAQ	BPOP	Tue, Sep 25, 2007	119.20	121.10	119.10	120.30
3850	NASDAQ	BPOP	Mon, Sep 24, 2007	122.50	122.50	119.90	120.20
3849	NASDAQ	BPOP	Fri, Sep 21, 2007	124.20	124.20	121.70	122.10
3848	NASDAQ	BPOP	Thu, Sep 20, 2007	124.50	124.80	121.60	122.50
3847	NASDAQ	BPOP	Wed, Sep 19, 2007	124.30	128.30	123.40	124.50
3846	NASDAQ	BPOP	Tue, Sep 18, 2007	119.50	122.90	117.40	122.90
3845	NASDAQ	BPOP	Mon, Sep 17, 2007	120.70	120.70	116.90	118.10
3844	NASDAQ	BPOP	Fri, Sep 14, 2007	119.50	120.40	117.30	120.30
3843	NASDAQ	BPOP	Thu, Sep 13, 2007	119.50	120.30	118.02	119.30
3842	NASDAQ	BPOP	Wed, Sep 12, 2007	118.20	118.90	116.30	118.60
3841	NASDAQ	BPOP	Tue, Sep 11, 2007	120.60	121.50	118.60	119.30
3840	NASDAQ	BPOP	Mon, Sep 10, 2007	121.80	121.80	118.20	119.40
3839	NASDAQ	BPOP	Fri, Sep 7, 2007	121.50	121.60	119.30	120.50
3838	NASDAQ	BPOP	Thu, Sep 6, 2007	122.90	124.00	121.10	121.90
3837	NASDAQ	BPOP	Wed, Sep 5, 2007	125.90	125.90	122.10	123.00
3836	NASDAQ	BPOP	Tue, Sep 4, 2007	123.30	129.00	122.80	124.80
3835	NASDAQ	BPOP	Fri, Aug 31, 2007	124.00	126.50	122.40	123.40
3834	NASDAQ	BPOP	Thu, Aug 30, 2007	121.50	124.00	120.70	122.30
3833	NASDAQ	BPOP	Wed, Aug 29, 2007	121.50	124.80	120.80	122.40
3832	NASDAQ	BPOP	Tue, Aug 28, 2007	125.00	125.20	120.40	120.60
3831	NASDAQ	BPOP	Mon, Aug 27, 2007	127.20	128.10	124.80	124.90
3830	NASDAQ	BPOP	Fri, Aug 24, 2007	124.70	128.10	123.60	127.80
3829	NASDAQ	BPOP	Thu, Aug 23, 2007	128.00	128.00	124.60	125.20
3828	NASDAQ	BPOP	Wed, Aug 22, 2007	128.50	130.50	126.10	127.20
3827	NASDAQ	BPOP	Tue, Aug 21, 2007	122.70	135.20	122.40	127.90
3826	NASDAQ	BPOP	Mon, Aug 20, 2007	125.30	127.40	118.10	122.90
3825	NASDAQ	BPOP	Fri, Aug 17, 2007	126.00	129.90	120.80	124.60
3824	NASDAQ	BPOP	Thu, Aug 16, 2007	113.10	125.00	113.10	122.20
3823	NASDAQ	BPOP	Wed, Aug 15, 2007	119.00	121.60	113.60	113.80
3822	NASDAQ	BPOP	Tue, Aug 14, 2007	125.10	125.50	114.60	118.20
3821	NASDAQ	BPOP	Mon, Aug 13, 2007	129.10	130.20	125.10	125.30
3820	NASDAQ	BPOP	Fri, Aug 10, 2007	123.70	128.70	120.80	127.60
3819	NASDAQ	BPOP	Thu, Aug 9, 2007	128.00	130.00	123.10	125.00
3818	NASDAQ	BPOP	Wed, Aug 8, 2007	131.20	134.80	128.20	130.50
3817	NASDAQ	BPOP	Tue, Aug 7, 2007	130.50	134.90	129.00	130.10
3816	NASDAQ	BPOP	Mon, Aug 6, 2007	126.00	130.20	121.30	129.70
3815	NASDAQ	BPOP	Fri, Aug 3, 2007	127.80	128.90	124.40	124.70
3814	NASDAQ	BPOP	Thu, Aug 2, 2007	128.10	130.40	128.00	128.30
3813	NASDAQ	BPOP	Wed, Aug 1, 2007	131.10	133.20	126.00	127.40
3812	NASDAQ	BPOP	Tue, Jul 31, 2007	135.00	136.60	131.20	131.90
3811	NASDAQ	BPOP	Mon, Jul 30, 2007	136.90	138.30	133.80	135.10
3810	NASDAQ	BPOP	Fri, Jul 27, 2007	138.10	139.70	135.70	136.60
3809	NASDAQ	BPOP	Thu, Jul 26, 2007	142.00	142.00	137.70	139.20
3808	NASDAQ	BPOP	Wed, Jul 25, 2007	142.30	144.50	141.10	143.10
3807	NASDAQ	BPOP	Tue, Jul 24, 2007	146.50	146.60	140.70	140.90
3806	NASDAQ	BPOP	Mon, Jul 23, 2007	148.70	149.10	147.60	147.80
3805	NASDAQ	BPOP	Fri, Jul 20, 2007	152.30	152.30	147.70	148.10
3804	NASDAQ	BPOP	Thu, Jul 19, 2007	150.60	153.70	150.10	153.30
3803	NASDAQ	BPOP	Wed, Jul 18, 2007	159.00	159.20	148.10	151.00
3802	NASDAQ	BPOP	Tue, Jul 17, 2007	160.50	161.80	159.20	160.00
3801	NASDAQ	BPOP	Mon, Jul 16, 2007	161.20	162.70	159.60	161.80
3800	NASDAQ	BPOP	Fri, Jul 13, 2007	160.70	161.60	159.70	161.20
3799	NASDAQ	BPOP	Thu, Jul 12, 2007	158.70	161.10	158.20	161.00
3798	NASDAQ	BPOP	Wed, Jul 11, 2007	158.40	158.70	157.10	157.90
3797	NASDAQ	BPOP	Tue, Jul 10, 2007	159.30	159.30	157.00	158.10
3796	NASDAQ	BPOP	Mon, Jul 9, 2007	160.10	160.40	158.60	159.60
3795	NASDAQ	BPOP	Fri, Jul 6, 2007	160.00	160.50	159.30	160.20
3794	NASDAQ	BPOP	Thu, Jul 5, 2007	159.50	160.00	157.40	159.30
3793	NASDAQ	BPOP	Tue, Jul 3, 2007	161.50	161.50	159.40	159.70
3792	NASDAQ	BPOP	Mon, Jul 2, 2007	160.60	162.50	160.00	160.70
3791	NASDAQ	BPOP	Fri, Jun 29, 2007	160.50	161.10	160.00	160.70
3790	NASDAQ	BPOP	Thu, Jun 28, 2007	160.50	161.00	158.80	160.50
3789	NASDAQ	BPOP	Wed, Jun 27, 2007	161.80	162.80	158.80	161.00
3788	NASDAQ	BPOP	Tue, Jun 26, 2007	166.20	166.20	159.60	161.40
3787	NASDAQ	BPOP	Mon, Jun 25, 2007	166.00	167.60	165.50	165.60
3786	NASDAQ	BPOP	Fri, Jun 22, 2007	169.00	169.80	165.60	166.40
3785	NASDAQ	BPOP	Thu, Jun 21, 2007	169.70	170.00	167.50	169.00
3784	NASDAQ	BPOP	Wed, Jun 20, 2007	172.50	173.60	169.80	169.90
3783	NASDAQ	BPOP	Tue, Jun 19, 2007	170.20	172.10	169.80	172.10
3782	NASDAQ	BPOP	Mon, Jun 18, 2007	171.30	171.80	170.50	170.50
3781	NASDAQ	BPOP	Fri, Jun 15, 2007	170.90	172.50	170.10	170.50
3780	NASDAQ	BPOP	Thu, Jun 14, 2007	169.50	170.80	169.30	169.80
3779	NASDAQ	BPOP	Wed, Jun 13, 2007	168.50	170.00	166.80	169.50
3778	NASDAQ	BPOP	Tue, Jun 12, 2007	167.80	168.55	166.50	167.00
3777	NASDAQ	BPOP	Mon, Jun 11, 2007	169.20	170.40	167.70	169.10
3776	NASDAQ	BPOP	Fri, Jun 8, 2007	166.60	169.10	165.90	168.80
3775	NASDAQ	BPOP	Thu, Jun 7, 2007	168.00	168.60	166.90	167.30
3774	NASDAQ	BPOP	Wed, Jun 6, 2007	170.90	170.90	168.40	169.00
3773	NASDAQ	BPOP	Tue, Jun 5, 2007	173.70	173.70	171.50	172.40
3772	NASDAQ	BPOP	Mon, Jun 4, 2007	174.50	175.10	172.20	173.90
3771	NASDAQ	BPOP	Fri, Jun 1, 2007	172.40	175.00	171.90	174.90
3770	NASDAQ	BPOP	Thu, May 31, 2007	171.90	172.50	170.40	172.10
3769	NASDAQ	BPOP	Wed, May 30, 2007	170.60	172.30	169.80	172.20
3768	NASDAQ	BPOP	Tue, May 29, 2007	171.90	173.10	170.90	171.80
3767	NASDAQ	BPOP	Fri, May 25, 2007	172.20	172.40	170.90	171.10
3766	NASDAQ	BPOP	Thu, May 24, 2007	171.60	173.60	170.70	172.20
3765	NASDAQ	BPOP	Wed, May 23, 2007	172.20	173.90	171.00	171.20
3764	NASDAQ	BPOP	Tue, May 22, 2007	170.70	173.70	170.50	172.90
3763	NASDAQ	BPOP	Mon, May 21, 2007	170.00	171.30	168.80	171.10
3762	NASDAQ	BPOP	Fri, May 18, 2007	168.60	169.70	166.80	169.60
3761	NASDAQ	BPOP	Thu, May 17, 2007	167.40	169.40	167.30	167.80
3760	NASDAQ	BPOP	Wed, May 16, 2007	166.90	167.40	166.20	167.10
3759	NASDAQ	BPOP	Tue, May 15, 2007	165.50	167.20	165.40	167.00
3758	NASDAQ	BPOP	Mon, May 14, 2007	167.30	168.10	165.60	166.00
3757	NASDAQ	BPOP	Fri, May 11, 2007	167.50	168.00	166.20	167.90
3756	NASDAQ	BPOP	Thu, May 10, 2007	169.40	171.30	166.50	166.90
3755	NASDAQ	BPOP	Wed, May 9, 2007	168.50	171.50	168.50	169.80
3754	NASDAQ	BPOP	Tue, May 8, 2007	169.10	169.20	167.80	168.90
3753	NASDAQ	BPOP	Mon, May 7, 2007	169.90	171.00	169.10	169.60
3752	NASDAQ	BPOP	Fri, May 4, 2007	170.50	171.00	169.10	169.60
3751	NASDAQ	BPOP	Thu, May 3, 2007	168.80	171.50	168.50	170.90
3750	NASDAQ	BPOP	Wed, May 2, 2007	167.90	169.20	167.80	168.30
3749	NASDAQ	BPOP	Tue, May 1, 2007	167.90	169.30	167.60	167.90
3748	NASDAQ	BPOP	Mon, Apr 30, 2007	169.90	171.50	167.80	168.10
3747	NASDAQ	BPOP	Fri, Apr 27, 2007	170.50	170.90	169.20	170.10
3746	NASDAQ	BPOP	Thu, Apr 26, 2007	169.90	172.10	169.20	170.40
3745	NASDAQ	BPOP	Wed, Apr 25, 2007	167.80	169.40	167.70	169.00
3744	NASDAQ	BPOP	Tue, Apr 24, 2007	167.50	168.50	165.50	167.60
3743	NASDAQ	BPOP	Mon, Apr 23, 2007	168.70	171.00	167.20	167.50
3742	NASDAQ	BPOP	Fri, Apr 20, 2007	164.20	170.40	164.00	168.70
3741	NASDAQ	BPOP	Thu, Apr 19, 2007	162.40	166.00	161.60	162.50
3740	NASDAQ	BPOP	Wed, Apr 18, 2007	163.30	164.70	162.90	163.10
3739	NASDAQ	BPOP	Tue, Apr 17, 2007	162.70	163.90	161.50	162.90
3738	NASDAQ	BPOP	Mon, Apr 16, 2007	159.90	162.90	159.90	162.00
3737	NASDAQ	BPOP	Fri, Apr 13, 2007	157.70	160.00	157.70	159.90
3736	NASDAQ	BPOP	Thu, Apr 12, 2007	159.70	160.00	157.50	158.20
3735	NASDAQ	BPOP	Wed, Apr 11, 2007	163.10	163.90	159.60	160.10
3734	NASDAQ	BPOP	Tue, Apr 10, 2007	162.00	164.70	162.00	163.80
3733	NASDAQ	BPOP	Mon, Apr 9, 2007	165.20	165.20	162.40	162.70
3732	NASDAQ	BPOP	Thu, Apr 5, 2007	165.00	165.20	164.60	164.90
3731	NASDAQ	BPOP	Wed, Apr 4, 2007	165.50	165.60	164.60	165.10
3730	NASDAQ	BPOP	Tue, Apr 3, 2007	165.40	165.70	164.90	165.20
3729	NASDAQ	BPOP	Mon, Apr 2, 2007	165.10	165.60	164.50	164.70
3728	NASDAQ	BPOP	Fri, Mar 30, 2007	165.00	166.30	164.50	165.60
3727	NASDAQ	BPOP	Thu, Mar 29, 2007	165.00	166.00	164.50	165.00
3726	NASDAQ	BPOP	Wed, Mar 28, 2007	165.50	165.50	163.50	165.10
3725	NASDAQ	BPOP	Tue, Mar 27, 2007	166.90	166.90	165.00	165.50
3724	NASDAQ	BPOP	Mon, Mar 26, 2007	167.60	167.80	164.80	166.50
3723	NASDAQ	BPOP	Fri, Mar 23, 2007	165.70	167.40	165.50	166.80
3722	NASDAQ	BPOP	Thu, Mar 22, 2007	162.60	166.40	162.50	166.20
3721	NASDAQ	BPOP	Wed, Mar 21, 2007	159.80	163.90	159.30	163.10
3720	NASDAQ	BPOP	Tue, Mar 20, 2007	158.90	160.10	158.30	159.70
3719	NASDAQ	BPOP	Mon, Mar 19, 2007	159.30	160.40	157.80	158.20
3718	NASDAQ	BPOP	Fri, Mar 16, 2007	160.64	161.10	158.60	158.90
3717	NASDAQ	BPOP	Thu, Mar 15, 2007	158.50	162.60	158.50	160.90
3716	NASDAQ	BPOP	Wed, Mar 14, 2007	158.60	159.30	155.10	158.60
3715	NASDAQ	BPOP	Tue, Mar 13, 2007	164.60	164.80	158.60	159.30
3714	NASDAQ	BPOP	Mon, Mar 12, 2007	165.70	166.00	162.80	165.40
3713	NASDAQ	BPOP	Fri, Mar 9, 2007	167.90	168.10	164.20	165.70
3712	NASDAQ	BPOP	Thu, Mar 8, 2007	166.80	167.90	166.10	167.10
3711	NASDAQ	BPOP	Wed, Mar 7, 2007	167.80	167.81	165.30	166.10
3710	NASDAQ	BPOP	Tue, Mar 6, 2007	168.80	170.10	167.50	168.60
3709	NASDAQ	BPOP	Mon, Mar 5, 2007	170.50	171.50	165.00	166.80
3708	NASDAQ	BPOP	Fri, Mar 2, 2007	174.10	174.50	172.70	173.50
3707	NASDAQ	BPOP	Thu, Mar 1, 2007	174.40	175.10	171.80	174.00
3706	NASDAQ	BPOP	Wed, Feb 28, 2007	175.40	176.40	174.70	175.10
3705	NASDAQ	BPOP	Tue, Feb 27, 2007	179.50	179.50	174.10	175.20
3704	NASDAQ	BPOP	Mon, Feb 26, 2007	186.20	186.50	179.90	180.30
3703	NASDAQ	BPOP	Fri, Feb 23, 2007	185.50	186.20	182.50	184.90
3702	NASDAQ	BPOP	Thu, Feb 22, 2007	187.20	187.50	185.40	186.10
3701	NASDAQ	BPOP	Wed, Feb 21, 2007	184.10	187.30	184.10	186.60
3700	NASDAQ	BPOP	Tue, Feb 20, 2007	184.90	187.50	184.60	187.10
3699	NASDAQ	BPOP	Fri, Feb 16, 2007	184.10	185.10	183.00	185.00
3698	NASDAQ	BPOP	Thu, Feb 15, 2007	184.20	184.70	183.00	184.00
3697	NASDAQ	BPOP	Wed, Feb 14, 2007	186.20	186.60	184.60	184.70
3696	NASDAQ	BPOP	Tue, Feb 13, 2007	186.10	186.80	185.65	186.60
3695	NASDAQ	BPOP	Mon, Feb 12, 2007	183.70	186.30	183.60	185.30
3694	NASDAQ	BPOP	Fri, Feb 9, 2007	184.30	186.00	182.50	183.40
3693	NASDAQ	BPOP	Thu, Feb 8, 2007	187.10	188.00	183.30	184.80
3692	NASDAQ	BPOP	Wed, Feb 7, 2007	187.20	190.50	187.10	189.40
3691	NASDAQ	BPOP	Tue, Feb 6, 2007	187.00	187.80	186.50	186.80
3690	NASDAQ	BPOP	Mon, Feb 5, 2007	188.40	189.30	187.30	187.50
3689	NASDAQ	BPOP	Fri, Feb 2, 2007	185.50	189.70	185.10	188.70
3688	NASDAQ	BPOP	Thu, Feb 1, 2007	182.30	185.90	182.30	185.30
3687	NASDAQ	BPOP	Wed, Jan 31, 2007	181.60	182.90	180.90	182.60
3686	NASDAQ	BPOP	Tue, Jan 30, 2007	181.90	182.50	180.10	181.20
3685	NASDAQ	BPOP	Mon, Jan 29, 2007	179.00	182.30	178.70	181.00
3684	NASDAQ	BPOP	Fri, Jan 26, 2007	177.50	178.60	177.50	178.10
3683	NASDAQ	BPOP	Thu, Jan 25, 2007	178.60	178.90	177.30	177.50
3682	NASDAQ	BPOP	Wed, Jan 24, 2007	178.60	178.90	177.70	178.60
3681	NASDAQ	BPOP	Tue, Jan 23, 2007	179.20	179.20	177.60	178.10
3680	NASDAQ	BPOP	Mon, Jan 22, 2007	179.90	179.90	178.30	178.70
3679	NASDAQ	BPOP	Fri, Jan 19, 2007	180.10	180.10	178.50	179.70
3678	NASDAQ	BPOP	Thu, Jan 18, 2007	177.00	178.70	176.90	178.40
3677	NASDAQ	BPOP	Wed, Jan 17, 2007	178.70	180.10	176.00	177.30
3676	NASDAQ	BPOP	Tue, Jan 16, 2007	181.70	181.90	179.80	180.20
3675	NASDAQ	BPOP	Fri, Jan 12, 2007	180.70	182.50	180.50	181.50
3674	NASDAQ	BPOP	Thu, Jan 11, 2007	177.90	182.00	177.80	180.40
3673	NASDAQ	BPOP	Wed, Jan 10, 2007	177.00	177.70	175.30	177.40
3672	NASDAQ	BPOP	Tue, Jan 9, 2007	179.40	179.90	177.20	178.00
3671	NASDAQ	BPOP	Mon, Jan 8, 2007	178.30	179.30	177.50	178.80
3670	NASDAQ	BPOP	Fri, Jan 5, 2007	178.70	180.20	177.00	177.70
3669	NASDAQ	BPOP	Thu, Jan 4, 2007	179.10	180.00	177.50	178.80
3668	NASDAQ	BPOP	Wed, Jan 3, 2007	179.90	181.30	178.20	179.10
3667	NASDAQ	BPOP	Fri, Dec 29, 2006	178.80	180.00	178.40	179.50
3666	NASDAQ	BPOP	Thu, Dec 28, 2006	178.00	180.00	178.00	179.30
3665	NASDAQ	BPOP	Wed, Dec 27, 2006	179.70	180.50	178.10	178.90
3664	NASDAQ	BPOP	Tue, Dec 26, 2006	176.30	178.90	176.30	178.50
3663	NASDAQ	BPOP	Fri, Dec 22, 2006	176.50	177.60	176.50	176.80
3662	NASDAQ	BPOP	Thu, Dec 21, 2006	178.10	178.80	176.70	176.80
3661	NASDAQ	BPOP	Wed, Dec 20, 2006	179.60	179.60	177.60	178.60
3660	NASDAQ	BPOP	Tue, Dec 19, 2006	180.00	180.20	178.40	179.60
3659	NASDAQ	BPOP	Mon, Dec 18, 2006	179.00	179.90	178.40	179.10
3658	NASDAQ	BPOP	Fri, Dec 15, 2006	178.20	179.90	178.20	179.10
3657	NASDAQ	BPOP	Thu, Dec 14, 2006	175.50	178.40	175.50	177.50
3656	NASDAQ	BPOP	Wed, Dec 13, 2006	174.50	176.20	174.30	175.00
3655	NASDAQ	BPOP	Tue, Dec 12, 2006	173.10	174.60	172.40	174.40
3654	NASDAQ	BPOP	Mon, Dec 11, 2006	172.70	174.10	172.60	173.30
3653	NASDAQ	BPOP	Fri, Dec 8, 2006	172.50	173.50	168.60	172.30
3652	NASDAQ	BPOP	Thu, Dec 7, 2006	173.90	175.50	172.80	173.00
3651	NASDAQ	BPOP	Wed, Dec 6, 2006	177.60	177.60	173.90	174.30
3650	NASDAQ	BPOP	Tue, Dec 5, 2006	178.00	178.00	175.40	176.40
3649	NASDAQ	BPOP	Mon, Dec 4, 2006	177.00	179.40	176.90	177.50
3648	NASDAQ	BPOP	Fri, Dec 1, 2006	177.60	178.00	176.00	177.50
3647	NASDAQ	BPOP	Thu, Nov 30, 2006	177.50	177.50	175.80	177.00
3646	NASDAQ	BPOP	Wed, Nov 29, 2006	175.90	177.40	175.40	177.40
3645	NASDAQ	BPOP	Tue, Nov 28, 2006	175.40	176.30	175.00	175.90
3644	NASDAQ	BPOP	Mon, Nov 27, 2006	177.00	177.40	175.00	175.50
3643	NASDAQ	BPOP	Fri, Nov 24, 2006	176.90	177.90	176.40	177.80
3642	NASDAQ	BPOP	Wed, Nov 22, 2006	178.00	178.50	177.10	177.80
3641	NASDAQ	BPOP	Tue, Nov 21, 2006	179.90	180.10	177.90	178.30
3640	NASDAQ	BPOP	Mon, Nov 20, 2006	179.80	180.40	178.70	179.50
3639	NASDAQ	BPOP	Fri, Nov 17, 2006	178.70	180.50	178.00	180.40
3638	NASDAQ	BPOP	Thu, Nov 16, 2006	180.00	180.10	179.20	179.80
3637	NASDAQ	BPOP	Wed, Nov 15, 2006	179.50	180.60	179.50	180.00
3636	NASDAQ	BPOP	Tue, Nov 14, 2006	180.90	180.90	178.90	179.80
3635	NASDAQ	BPOP	Mon, Nov 13, 2006	180.50	181.80	179.80	180.30
3634	NASDAQ	BPOP	Fri, Nov 10, 2006	179.80	180.50	179.50	180.50
3633	NASDAQ	BPOP	Thu, Nov 9, 2006	179.40	180.60	179.40	180.20
3632	NASDAQ	BPOP	Wed, Nov 8, 2006	180.00	180.90	179.70	180.20
3631	NASDAQ	BPOP	Tue, Nov 7, 2006	180.10	181.00	179.80	180.60
3630	NASDAQ	BPOP	Mon, Nov 6, 2006	180.00	180.90	179.80	180.60
3629	NASDAQ	BPOP	Fri, Nov 3, 2006	182.80	183.20	179.70	180.00
3628	NASDAQ	BPOP	Thu, Nov 2, 2006	182.50	184.00	181.70	182.00
3627	NASDAQ	BPOP	Wed, Nov 1, 2006	181.90	183.30	181.30	182.20
3626	NASDAQ	BPOP	Tue, Oct 31, 2006	179.60	181.90	179.60	181.90
3625	NASDAQ	BPOP	Mon, Oct 30, 2006	180.00	180.20	179.20	180.00
3624	NASDAQ	BPOP	Fri, Oct 27, 2006	181.50	181.50	179.70	180.00
3623	NASDAQ	BPOP	Thu, Oct 26, 2006	180.30	181.70	179.60	181.20
3622	NASDAQ	BPOP	Wed, Oct 25, 2006	179.70	181.00	179.50	179.80
3621	NASDAQ	BPOP	Tue, Oct 24, 2006	179.90	181.20	179.50	180.20
3620	NASDAQ	BPOP	Mon, Oct 23, 2006	179.60	180.40	179.30	180.10
3619	NASDAQ	BPOP	Fri, Oct 20, 2006	180.40	180.70	179.20	179.90
3618	NASDAQ	BPOP	Thu, Oct 19, 2006	181.30	181.60	179.20	179.90
3617	NASDAQ	BPOP	Wed, Oct 18, 2006	180.90	182.00	179.50	181.10
3616	NASDAQ	BPOP	Tue, Oct 17, 2006	180.50	182.00	178.80	180.50
3615	NASDAQ	BPOP	Mon, Oct 16, 2006	183.70	185.00	179.00	180.50
3614	NASDAQ	BPOP	Fri, Oct 13, 2006	186.80	190.10	180.50	186.10
3613	NASDAQ	BPOP	Thu, Oct 12, 2006	193.90	195.50	192.80	194.10
3612	NASDAQ	BPOP	Wed, Oct 11, 2006	195.20	195.20	192.50	193.10
3611	NASDAQ	BPOP	Tue, Oct 10, 2006	196.10	197.50	194.60	195.20
3610	NASDAQ	BPOP	Mon, Oct 9, 2006	197.00	197.30	195.30	196.50
3609	NASDAQ	BPOP	Fri, Oct 6, 2006	195.00	196.70	194.10	196.60
3608	NASDAQ	BPOP	Thu, Oct 5, 2006	193.20	195.70	193.20	195.60
3607	NASDAQ	BPOP	Wed, Oct 4, 2006	193.00	194.70	192.30	194.50
3606	NASDAQ	BPOP	Tue, Oct 3, 2006	192.30	193.70	191.10	193.50
3605	NASDAQ	BPOP	Mon, Oct 2, 2006	195.00	195.50	192.70	193.10
3604	NASDAQ	BPOP	Fri, Sep 29, 2006	195.50	195.60	194.10	194.40
3603	NASDAQ	BPOP	Thu, Sep 28, 2006	196.30	196.70	194.80	194.90
3602	NASDAQ	BPOP	Wed, Sep 27, 2006	196.30	198.10	195.70	196.20
3601	NASDAQ	BPOP	Tue, Sep 26, 2006	196.40	197.60	196.00	196.20
3600	NASDAQ	BPOP	Mon, Sep 25, 2006	198.40	198.40	195.80	197.00
3599	NASDAQ	BPOP	Fri, Sep 22, 2006	198.60	199.10	196.50	197.70
3598	NASDAQ	BPOP	Thu, Sep 21, 2006	200.00	200.00	197.80	198.40
3597	NASDAQ	BPOP	Wed, Sep 20, 2006	199.00	200.30	198.10	199.40
3596	NASDAQ	BPOP	Tue, Sep 19, 2006	201.90	201.90	196.90	197.80
3595	NASDAQ	BPOP	Mon, Sep 18, 2006	200.70	201.50	198.40	201.20
3594	NASDAQ	BPOP	Fri, Sep 15, 2006	200.10	200.60	198.10	200.60
3593	NASDAQ	BPOP	Thu, Sep 14, 2006	197.00	200.00	196.40	199.70
3592	NASDAQ	BPOP	Wed, Sep 13, 2006	195.00	197.10	194.00	196.80
3591	NASDAQ	BPOP	Tue, Sep 12, 2006	192.50	195.10	191.90	195.00
3590	NASDAQ	BPOP	Mon, Sep 11, 2006	190.90	191.90	189.70	191.90
3589	NASDAQ	BPOP	Fri, Sep 8, 2006	189.10	191.50	189.10	191.40
3588	NASDAQ	BPOP	Thu, Sep 7, 2006	190.40	190.70	189.20	190.10
3587	NASDAQ	BPOP	Wed, Sep 6, 2006	191.00	191.10	188.50	190.40
3586	NASDAQ	BPOP	Tue, Sep 5, 2006	191.70	192.10	191.00	192.00
3585	NASDAQ	BPOP	Fri, Sep 1, 2006	190.70	191.80	189.90	191.60
3584	NASDAQ	BPOP	Thu, Aug 31, 2006	191.30	191.30	188.40	190.50
3583	NASDAQ	BPOP	Wed, Aug 30, 2006	190.90	191.50	189.80	190.60
3582	NASDAQ	BPOP	Tue, Aug 29, 2006	190.10	190.50	188.40	190.30
3581	NASDAQ	BPOP	Mon, Aug 28, 2006	187.90	190.20	187.80	190.10
3580	NASDAQ	BPOP	Fri, Aug 25, 2006	188.40	188.50	185.60	187.80
3579	NASDAQ	BPOP	Thu, Aug 24, 2006	188.50	188.80	186.90	188.00
3578	NASDAQ	BPOP	Wed, Aug 23, 2006	190.70	191.00	187.60	188.70
3577	NASDAQ	BPOP	Tue, Aug 22, 2006	188.80	190.40	188.60	190.10
3576	NASDAQ	BPOP	Mon, Aug 21, 2006	188.70	189.20	187.70	188.50
3575	NASDAQ	BPOP	Fri, Aug 18, 2006	188.40	189.00	187.40	188.70
3574	NASDAQ	BPOP	Thu, Aug 17, 2006	188.80	189.20	185.30	187.80
3573	NASDAQ	BPOP	Wed, Aug 16, 2006	186.20	188.70	185.00	188.00
3572	NASDAQ	BPOP	Tue, Aug 15, 2006	185.00	186.70	184.40	185.70
3571	NASDAQ	BPOP	Mon, Aug 14, 2006	184.30	186.00	183.60	184.20
3570	NASDAQ	BPOP	Fri, Aug 11, 2006	185.30	185.50	182.80	184.60
3569	NASDAQ	BPOP	Thu, Aug 10, 2006	183.00	186.00	181.20	185.90
3568	NASDAQ	BPOP	Wed, Aug 9, 2006	186.80	186.80	182.60	183.00
3567	NASDAQ	BPOP	Tue, Aug 8, 2006	188.90	188.90	184.90	185.20
3566	NASDAQ	BPOP	Mon, Aug 7, 2006	186.70	189.40	184.70	186.90
3565	NASDAQ	BPOP	Fri, Aug 4, 2006	185.00	187.20	184.30	186.20
3564	NASDAQ	BPOP	Thu, Aug 3, 2006	182.50	184.10	180.80	183.50
3563	NASDAQ	BPOP	Wed, Aug 2, 2006	181.70	183.00	180.10	181.80
3562	NASDAQ	BPOP	Tue, Aug 1, 2006	180.30	181.20	178.50	180.60
3561	NASDAQ	BPOP	Mon, Jul 31, 2006	181.60	181.60	178.50	179.90
3560	NASDAQ	BPOP	Fri, Jul 28, 2006	178.90	182.50	178.60	181.60
3559	NASDAQ	BPOP	Thu, Jul 27, 2006	181.10	181.10	178.20	178.60
3558	NASDAQ	BPOP	Wed, Jul 26, 2006	179.90	181.80	178.40	180.30
3557	NASDAQ	BPOP	Tue, Jul 25, 2006	179.40	181.30	177.70	179.90
3556	NASDAQ	BPOP	Mon, Jul 24, 2006	179.00	180.00	178.40	178.70
3555	NASDAQ	BPOP	Fri, Jul 21, 2006	176.60	178.80	175.10	178.30
3554	NASDAQ	BPOP	Thu, Jul 20, 2006	179.70	180.00	176.00	176.30
3553	NASDAQ	BPOP	Wed, Jul 19, 2006	175.30	179.90	175.30	179.10
3552	NASDAQ	BPOP	Tue, Jul 18, 2006	174.50	175.70	172.80	175.60
3551	NASDAQ	BPOP	Mon, Jul 17, 2006	172.80	174.90	169.70	174.60
3550	NASDAQ	BPOP	Fri, Jul 14, 2006	176.20	177.50	173.00	174.10
3549	NASDAQ	BPOP	Thu, Jul 13, 2006	182.30	184.00	180.70	181.60
3548	NASDAQ	BPOP	Wed, Jul 12, 2006	186.50	186.70	182.00	182.50
3547	NASDAQ	BPOP	Tue, Jul 11, 2006	185.20	186.90	183.90	186.60
3546	NASDAQ	BPOP	Mon, Jul 10, 2006	187.20	187.50	185.10	185.70
3545	NASDAQ	BPOP	Fri, Jul 7, 2006	190.50	190.70	186.00	186.00
3544	NASDAQ	BPOP	Thu, Jul 6, 2006	192.70	195.90	188.90	190.10
3543	NASDAQ	BPOP	Wed, Jul 5, 2006	193.00	193.10	190.70	191.90
3542	NASDAQ	BPOP	Mon, Jul 3, 2006	192.20	192.80	190.90	192.40
3541	NASDAQ	BPOP	Fri, Jun 30, 2006	191.10	192.50	190.30	192.00
3540	NASDAQ	BPOP	Thu, Jun 29, 2006	189.50	190.60	188.30	190.40
3539	NASDAQ	BPOP	Wed, Jun 28, 2006	190.00	191.00	188.20	188.20
3538	NASDAQ	BPOP	Tue, Jun 27, 2006	190.10	190.60	188.40	188.60
3537	NASDAQ	BPOP	Mon, Jun 26, 2006	189.10	190.80	188.50	190.50
3536	NASDAQ	BPOP	Fri, Jun 23, 2006	190.30	190.30	187.30	188.10
3535	NASDAQ	BPOP	Thu, Jun 22, 2006	190.90	190.90	189.10	189.50
3534	NASDAQ	BPOP	Wed, Jun 21, 2006	185.00	191.80	185.00	190.80
3533	NASDAQ	BPOP	Tue, Jun 20, 2006	185.10	187.80	184.00	186.40
3532	NASDAQ	BPOP	Mon, Jun 19, 2006	186.60	188.10	184.50	185.30
3531	NASDAQ	BPOP	Fri, Jun 16, 2006	187.50	188.20	186.50	187.60
3530	NASDAQ	BPOP	Thu, Jun 15, 2006	186.70	188.50	185.30	187.80
3529	NASDAQ	BPOP	Wed, Jun 14, 2006	187.40	189.70	184.00	186.60
3528	NASDAQ	BPOP	Tue, Jun 13, 2006	192.00	192.50	187.50	187.80
3527	NASDAQ	BPOP	Mon, Jun 12, 2006	196.40	196.40	191.40	192.30
3526	NASDAQ	BPOP	Fri, Jun 9, 2006	198.20	198.20	195.30	196.40
3525	NASDAQ	BPOP	Thu, Jun 8, 2006	195.40	197.40	193.60	197.00
3524	NASDAQ	BPOP	Wed, Jun 7, 2006	193.60	196.50	192.10	195.50
3523	NASDAQ	BPOP	Tue, Jun 6, 2006	194.50	194.80	190.00	193.20
3522	NASDAQ	BPOP	Mon, Jun 5, 2006	195.50	196.80	193.80	194.60
3521	NASDAQ	BPOP	Fri, Jun 2, 2006	197.00	199.10	193.60	196.40
3520	NASDAQ	BPOP	Thu, Jun 1, 2006	192.50	196.70	191.90	196.70
3519	NASDAQ	BPOP	Wed, May 31, 2006	189.40	193.70	189.40	193.70
3518	NASDAQ	BPOP	Tue, May 30, 2006	192.00	193.20	188.80	189.50
3517	NASDAQ	BPOP	Fri, May 26, 2006	194.00	195.90	192.50	193.40
3516	NASDAQ	BPOP	Thu, May 25, 2006	191.40	193.50	190.30	193.10
3515	NASDAQ	BPOP	Wed, May 24, 2006	192.60	195.20	189.50	191.30
3514	NASDAQ	BPOP	Tue, May 23, 2006	195.40	196.00	192.30	192.40
3513	NASDAQ	BPOP	Mon, May 22, 2006	195.50	196.00	194.10	194.80
3512	NASDAQ	BPOP	Fri, May 19, 2006	192.90	197.20	191.80	195.30
3511	NASDAQ	BPOP	Thu, May 18, 2006	194.50	195.50	190.50	191.70
3510	NASDAQ	BPOP	Wed, May 17, 2006	197.00	197.70	191.80	193.60
3509	NASDAQ	BPOP	Tue, May 16, 2006	197.10	199.50	196.50	197.30
3508	NASDAQ	BPOP	Mon, May 15, 2006	196.00	199.40	195.10	198.20
3507	NASDAQ	BPOP	Fri, May 12, 2006	195.50	197.00	195.00	195.50
3506	NASDAQ	BPOP	Thu, May 11, 2006	200.50	201.30	195.80	196.70
3505	NASDAQ	BPOP	Wed, May 10, 2006	201.50	202.40	199.50	201.30
3504	NASDAQ	BPOP	Tue, May 9, 2006	207.70	207.70	200.00	201.20
3503	NASDAQ	BPOP	Mon, May 8, 2006	207.90	209.20	206.40	207.40
3502	NASDAQ	BPOP	Fri, May 5, 2006	207.70	209.50	207.00	209.50
3501	NASDAQ	BPOP	Thu, May 4, 2006	205.90	206.70	204.80	205.90
3500	NASDAQ	BPOP	Wed, May 3, 2006	206.10	206.50	205.10	206.30
3499	NASDAQ	BPOP	Tue, May 2, 2006	205.90	207.10	205.40	206.10
3498	NASDAQ	BPOP	Mon, May 1, 2006	205.70	208.30	204.80	206.30
3497	NASDAQ	BPOP	Fri, Apr 28, 2006	210.00	211.60	205.00	206.80
3496	NASDAQ	BPOP	Thu, Apr 27, 2006	210.60	213.20	206.00	211.60
3495	NASDAQ	BPOP	Wed, Apr 26, 2006	205.90	212.30	205.90	211.70
3494	NASDAQ	BPOP	Tue, Apr 25, 2006	207.50	208.40	206.40	207.00
3493	NASDAQ	BPOP	Mon, Apr 24, 2006	210.00	210.00	207.20	208.20
3492	NASDAQ	BPOP	Fri, Apr 21, 2006	209.70	212.00	209.60	210.50
3491	NASDAQ	BPOP	Thu, Apr 20, 2006	214.80	214.80	209.40	210.00
3490	NASDAQ	BPOP	Wed, Apr 19, 2006	210.50	220.00	210.20	215.30
3489	NASDAQ	BPOP	Tue, Apr 18, 2006	212.90	220.00	211.00	219.80
3488	NASDAQ	BPOP	Mon, Apr 17, 2006	208.10	213.50	208.10	211.50
3487	NASDAQ	BPOP	Thu, Apr 13, 2006	209.90	210.90	209.10	209.20
3486	NASDAQ	BPOP	Wed, Apr 12, 2006	209.10	210.70	208.40	210.50
3485	NASDAQ	BPOP	Tue, Apr 11, 2006	211.20	211.30	209.30	210.10
3484	NASDAQ	BPOP	Mon, Apr 10, 2006	211.40	211.40	210.00	211.20
3483	NASDAQ	BPOP	Fri, Apr 7, 2006	212.60	212.90	209.40	210.60
3482	NASDAQ	BPOP	Thu, Apr 6, 2006	210.10	212.70	209.00	211.90
3481	NASDAQ	BPOP	Wed, Apr 5, 2006	209.90	211.50	208.30	210.00
3480	NASDAQ	BPOP	Tue, Apr 4, 2006	207.60	209.60	205.80	208.90
3479	NASDAQ	BPOP	Mon, Apr 3, 2006	207.60	207.60	205.30	207.10
3478	NASDAQ	BPOP	Fri, Mar 31, 2006	205.50	207.60	205.00	207.60
3477	NASDAQ	BPOP	Thu, Mar 30, 2006	207.40	208.30	205.00	205.50
3476	NASDAQ	BPOP	Wed, Mar 29, 2006	208.00	208.60	206.00	208.30
3475	NASDAQ	BPOP	Tue, Mar 28, 2006	206.70	208.70	206.30	208.10
3474	NASDAQ	BPOP	Mon, Mar 27, 2006	207.80	209.00	206.70	207.10
3473	NASDAQ	BPOP	Fri, Mar 24, 2006	205.60	208.70	205.50	208.30
3472	NASDAQ	BPOP	Thu, Mar 23, 2006	208.00	208.60	205.70	205.80
3471	NASDAQ	BPOP	Wed, Mar 22, 2006	208.60	208.90	207.50	208.10
3470	NASDAQ	BPOP	Tue, Mar 21, 2006	205.90	209.10	205.80	208.60
3469	NASDAQ	BPOP	Mon, Mar 20, 2006	206.00	206.60	205.20	206.50
3468	NASDAQ	BPOP	Fri, Mar 17, 2006	204.80	205.10	202.50	205.10
3467	NASDAQ	BPOP	Thu, Mar 16, 2006	201.90	204.40	201.90	203.70
3466	NASDAQ	BPOP	Wed, Mar 15, 2006	202.50	203.00	200.90	202.20
3465	NASDAQ	BPOP	Tue, Mar 14, 2006	198.50	202.00	198.30	200.90
3464	NASDAQ	BPOP	Mon, Mar 13, 2006	196.40	199.70	196.40	198.30
3463	NASDAQ	BPOP	Fri, Mar 10, 2006	195.80	196.80	195.50	196.50
3462	NASDAQ	BPOP	Thu, Mar 9, 2006	196.20	196.90	195.00	195.40
3461	NASDAQ	BPOP	Wed, Mar 8, 2006	195.70	197.60	194.40	196.20
3460	NASDAQ	BPOP	Tue, Mar 7, 2006	196.80	198.60	196.70	197.70
3459	NASDAQ	BPOP	Mon, Mar 6, 2006	198.50	198.80	196.90	198.70
3458	NASDAQ	BPOP	Fri, Mar 3, 2006	198.40	199.00	197.50	198.70
3457	NASDAQ	BPOP	Thu, Mar 2, 2006	203.80	203.80	198.50	199.00
3456	NASDAQ	BPOP	Wed, Mar 1, 2006	204.50	204.50	202.80	203.60
3455	NASDAQ	BPOP	Tue, Feb 28, 2006	205.10	205.10	201.00	204.30
3454	NASDAQ	BPOP	Mon, Feb 27, 2006	203.30	206.50	203.30	205.00
3453	NASDAQ	BPOP	Fri, Feb 24, 2006	205.30	205.30	203.10	204.50
3452	NASDAQ	BPOP	Thu, Feb 23, 2006	205.00	206.20	203.50	205.70
3451	NASDAQ	BPOP	Wed, Feb 22, 2006	200.20	204.50	200.20	204.40
3450	NASDAQ	BPOP	Tue, Feb 21, 2006	200.00	201.00	199.70	200.60
3449	NASDAQ	BPOP	Fri, Feb 17, 2006	199.10	200.50	199.10	199.90
3448	NASDAQ	BPOP	Thu, Feb 16, 2006	199.70	200.70	197.90	200.40
3447	NASDAQ	BPOP	Wed, Feb 15, 2006	197.40	198.70	196.00	198.50
3446	NASDAQ	BPOP	Tue, Feb 14, 2006	196.00	198.50	195.10	197.80
3445	NASDAQ	BPOP	Mon, Feb 13, 2006	197.80	197.80	195.00	195.60
3444	NASDAQ	BPOP	Fri, Feb 10, 2006	197.00	198.20	195.40	197.60
3443	NASDAQ	BPOP	Thu, Feb 9, 2006	197.10	197.10	195.70	196.60
3442	NASDAQ	BPOP	Wed, Feb 8, 2006	197.00	197.60	196.40	197.10
3441	NASDAQ	BPOP	Tue, Feb 7, 2006	200.60	200.90	196.40	196.40
3440	NASDAQ	BPOP	Mon, Feb 6, 2006	201.80	201.80	200.00	200.30
3439	NASDAQ	BPOP	Fri, Feb 3, 2006	200.30	202.10	200.30	200.70
3438	NASDAQ	BPOP	Thu, Feb 2, 2006	202.50	206.50	199.90	201.40
3437	NASDAQ	BPOP	Wed, Feb 1, 2006	203.00	204.80	202.40	202.70
3436	NASDAQ	BPOP	Tue, Jan 31, 2006	203.60	206.00	198.10	203.10
3435	NASDAQ	BPOP	Mon, Jan 30, 2006	205.00	205.20	201.70	203.00
3434	NASDAQ	BPOP	Fri, Jan 27, 2006	204.00	205.70	203.90	205.20
3433	NASDAQ	BPOP	Thu, Jan 26, 2006	205.40	207.50	204.40	204.50
3432	NASDAQ	BPOP	Wed, Jan 25, 2006	207.00	208.10	204.70	205.10
3431	NASDAQ	BPOP	Tue, Jan 24, 2006	208.10	209.30	207.20	208.30
3430	NASDAQ	BPOP	Mon, Jan 23, 2006	205.20	208.90	205.20	208.00
3429	NASDAQ	BPOP	Fri, Jan 20, 2006	210.10	210.10	204.30	205.10
3428	NASDAQ	BPOP	Thu, Jan 19, 2006	211.70	211.70	207.60	210.00
3427	NASDAQ	BPOP	Wed, Jan 18, 2006	212.00	212.00	209.10	210.40
3426	NASDAQ	BPOP	Tue, Jan 17, 2006	210.80	215.00	209.00	212.00
3425	NASDAQ	BPOP	Fri, Jan 13, 2006	209.10	210.10	208.90	209.60
3424	NASDAQ	BPOP	Thu, Jan 12, 2006	210.60	210.70	207.70	209.20
3423	NASDAQ	BPOP	Wed, Jan 11, 2006	208.90	211.70	208.80	210.00
3422	NASDAQ	BPOP	Tue, Jan 10, 2006	209.70	210.20	208.40	209.00
3421	NASDAQ	BPOP	Mon, Jan 9, 2006	209.80	210.20	208.50	209.60
3420	NASDAQ	BPOP	Fri, Jan 6, 2006	210.20	211.10	208.80	208.80
3419	NASDAQ	BPOP	Thu, Jan 5, 2006	211.00	216.10	208.70	210.20
3418	NASDAQ	BPOP	Wed, Jan 4, 2006	212.20	212.20	208.70	210.60
3417	NASDAQ	BPOP	Tue, Jan 3, 2006	213.10	213.90	208.70	210.50
3416	NASDAQ	BPOP	Fri, Dec 30, 2005	211.30	212.80	210.30	211.50
3415	NASDAQ	BPOP	Thu, Dec 29, 2005	211.10	216.10	211.00	211.30
3414	NASDAQ	BPOP	Wed, Dec 28, 2005	210.70	212.40	210.50	212.00
3413	NASDAQ	BPOP	Tue, Dec 27, 2005	211.40	212.80	209.20	210.20
3412	NASDAQ	BPOP	Fri, Dec 23, 2005	212.40	214.50	210.80	211.40
3411	NASDAQ	BPOP	Thu, Dec 22, 2005	211.80	212.50	210.50	212.40
3410	NASDAQ	BPOP	Wed, Dec 21, 2005	212.00	215.50	211.10	212.40
3409	NASDAQ	BPOP	Tue, Dec 20, 2005	210.40	212.80	210.00	212.40
3408	NASDAQ	BPOP	Mon, Dec 19, 2005	213.90	213.90	211.00	211.30
3407	NASDAQ	BPOP	Fri, Dec 16, 2005	215.90	216.90	212.50	213.20
3406	NASDAQ	BPOP	Thu, Dec 15, 2005	215.50	217.00	213.00	215.20
3405	NASDAQ	BPOP	Wed, Dec 14, 2005	213.80	216.90	213.80	216.90
3404	NASDAQ	BPOP	Tue, Dec 13, 2005	213.30	217.40	212.70	216.00
3403	NASDAQ	BPOP	Mon, Dec 12, 2005	217.20	217.60	211.70	214.90
3402	NASDAQ	BPOP	Fri, Dec 9, 2005	217.20	218.20	216.30	217.90
3401	NASDAQ	BPOP	Thu, Dec 8, 2005	219.90	219.90	216.70	217.00
3400	NASDAQ	BPOP	Wed, Dec 7, 2005	220.50	220.50	217.30	218.30
3399	NASDAQ	BPOP	Tue, Dec 6, 2005	220.80	222.00	219.70	220.20
3398	NASDAQ	BPOP	Mon, Dec 5, 2005	221.50	222.10	218.00	219.10
3397	NASDAQ	BPOP	Fri, Dec 2, 2005	220.20	222.90	220.20	222.10
3396	NASDAQ	BPOP	Thu, Dec 1, 2005	223.00	223.40	221.10	222.60
3395	NASDAQ	BPOP	Wed, Nov 30, 2005	222.00	223.60	220.00	221.80
3394	NASDAQ	BPOP	Tue, Nov 29, 2005	225.50	227.00	221.80	222.00
3393	NASDAQ	BPOP	Mon, Nov 28, 2005	231.00	231.50	226.00	226.00
3392	NASDAQ	BPOP	Fri, Nov 25, 2005	228.00	230.60	225.90	230.60
3391	NASDAQ	BPOP	Wed, Nov 23, 2005	225.00	228.30	224.00	227.40
3390	NASDAQ	BPOP	Tue, Nov 22, 2005	223.10	226.30	220.50	225.90
3389	NASDAQ	BPOP	Mon, Nov 21, 2005	222.20	223.70	220.50	223.10
3388	NASDAQ	BPOP	Fri, Nov 18, 2005	218.80	222.00	218.80	221.60
3387	NASDAQ	BPOP	Thu, Nov 17, 2005	214.10	218.80	212.80	217.60
3386	NASDAQ	BPOP	Wed, Nov 16, 2005	212.10	215.10	211.00	213.40
3385	NASDAQ	BPOP	Tue, Nov 15, 2005	216.40	217.00	212.40	212.50
3384	NASDAQ	BPOP	Mon, Nov 14, 2005	212.00	217.30	212.00	214.70
3383	NASDAQ	BPOP	Fri, Nov 11, 2005	206.00	211.30	205.80	210.70
3382	NASDAQ	BPOP	Thu, Nov 10, 2005	205.90	206.00	200.30	205.80
3381	NASDAQ	BPOP	Wed, Nov 9, 2005	206.00	206.50	202.50	204.90
3380	NASDAQ	BPOP	Tue, Nov 8, 2005	209.00	209.00	206.00	207.70
3379	NASDAQ	BPOP	Mon, Nov 7, 2005	208.00	210.20	203.20	209.10
3378	NASDAQ	BPOP	Fri, Nov 4, 2005	207.00	208.70	206.00	207.00
3377	NASDAQ	BPOP	Thu, Nov 3, 2005	207.70	207.70	205.10	206.50
3376	NASDAQ	BPOP	Wed, Nov 2, 2005	205.00	208.40	204.40	206.20
3375	NASDAQ	BPOP	Tue, Nov 1, 2005	201.50	207.50	200.90	205.90
3374	NASDAQ	BPOP	Mon, Oct 31, 2005	200.70	202.80	197.80	202.60
3373	NASDAQ	BPOP	Fri, Oct 28, 2005	200.90	202.10	199.60	201.00
3372	NASDAQ	BPOP	Thu, Oct 27, 2005	202.60	204.00	198.90	201.10
3371	NASDAQ	BPOP	Wed, Oct 26, 2005	208.80	209.10	201.90	203.80
3370	NASDAQ	BPOP	Tue, Oct 25, 2005	211.00	211.00	206.30	208.80
3369	NASDAQ	BPOP	Mon, Oct 24, 2005	208.30	212.00	208.00	210.50
3368	NASDAQ	BPOP	Fri, Oct 21, 2005	210.20	211.30	207.10	207.40
3367	NASDAQ	BPOP	Thu, Oct 20, 2005	211.50	212.40	208.50	210.20
3366	NASDAQ	BPOP	Wed, Oct 19, 2005	211.80	213.50	209.40	211.00
3365	NASDAQ	BPOP	Tue, Oct 18, 2005	214.30	214.40	210.60	211.00
3364	NASDAQ	BPOP	Mon, Oct 17, 2005	210.30	214.40	208.80	213.10
3363	NASDAQ	BPOP	Fri, Oct 14, 2005	220.60	221.00	203.80	211.30
3362	NASDAQ	BPOP	Thu, Oct 13, 2005	226.00	226.00	217.70	224.10
3361	NASDAQ	BPOP	Wed, Oct 12, 2005	226.40	226.40	222.80	224.90
3360	NASDAQ	BPOP	Tue, Oct 11, 2005	227.00	231.40	224.20	224.90
3359	NASDAQ	BPOP	Mon, Oct 10, 2005	227.70	229.70	227.10	227.50
3358	NASDAQ	BPOP	Fri, Oct 7, 2005	231.60	231.60	227.60	228.40
3357	NASDAQ	BPOP	Thu, Oct 6, 2005	234.40	235.10	227.50	230.20
3356	NASDAQ	BPOP	Wed, Oct 5, 2005	234.20	237.80	232.10	233.00
3355	NASDAQ	BPOP	Tue, Oct 4, 2005	240.10	241.90	233.80	234.20
3354	NASDAQ	BPOP	Mon, Oct 3, 2005	242.30	244.00	240.20	240.50
3353	NASDAQ	BPOP	Fri, Sep 30, 2005	244.40	244.40	241.50	242.20
3352	NASDAQ	BPOP	Thu, Sep 29, 2005	243.50	244.40	241.80	243.10
3351	NASDAQ	BPOP	Wed, Sep 28, 2005	243.00	245.00	242.50	244.40
3350	NASDAQ	BPOP	Tue, Sep 27, 2005	245.00	245.60	242.60	242.80
3349	NASDAQ	BPOP	Mon, Sep 26, 2005	248.50	248.50	244.50	245.00
3348	NASDAQ	BPOP	Fri, Sep 23, 2005	248.60	248.60	245.20	245.80
3347	NASDAQ	BPOP	Thu, Sep 22, 2005	246.40	247.70	245.10	247.30
3346	NASDAQ	BPOP	Wed, Sep 21, 2005	250.00	250.70	246.40	247.00
3345	NASDAQ	BPOP	Tue, Sep 20, 2005	260.10	260.50	250.00	250.80
3344	NASDAQ	BPOP	Mon, Sep 19, 2005	262.00	264.00	256.50	258.50
3343	NASDAQ	BPOP	Fri, Sep 16, 2005	264.90	264.90	262.20	262.70
3342	NASDAQ	BPOP	Thu, Sep 15, 2005	262.40	263.70	260.60	263.00
3341	NASDAQ	BPOP	Wed, Sep 14, 2005	265.50	265.90	262.30	262.90
3340	NASDAQ	BPOP	Tue, Sep 13, 2005	266.20	268.80	264.00	264.00
3339	NASDAQ	BPOP	Mon, Sep 12, 2005	266.90	269.90	265.90	267.70
3338	NASDAQ	BPOP	Fri, Sep 9, 2005	270.80	271.30	267.50	268.20
3337	NASDAQ	BPOP	Thu, Sep 8, 2005	270.00	271.00	268.80	269.90
3336	NASDAQ	BPOP	Wed, Sep 7, 2005	271.30	271.30	268.20	270.30
3335	NASDAQ	BPOP	Tue, Sep 6, 2005	274.80	274.90	272.20	272.90
3334	NASDAQ	BPOP	Fri, Sep 2, 2005	276.80	277.00	272.60	273.40
3333	NASDAQ	BPOP	Thu, Sep 1, 2005	274.90	277.40	270.80	275.20
3332	NASDAQ	BPOP	Wed, Aug 31, 2005	269.00	274.30	269.00	273.50
3331	NASDAQ	BPOP	Tue, Aug 30, 2005	271.20	272.70	268.60	269.30
3330	NASDAQ	BPOP	Mon, Aug 29, 2005	266.80	272.60	263.70	272.60
3329	NASDAQ	BPOP	Fri, Aug 26, 2005	270.10	270.10	265.20	268.10
3328	NASDAQ	BPOP	Thu, Aug 25, 2005	267.60	270.90	267.60	270.10
3327	NASDAQ	BPOP	Wed, Aug 24, 2005	268.50	270.40	267.50	267.80
3326	NASDAQ	BPOP	Tue, Aug 23, 2005	269.30	269.70	266.70	269.20
3325	NASDAQ	BPOP	Mon, Aug 22, 2005	267.00	269.50	265.40	268.20
3324	NASDAQ	BPOP	Fri, Aug 19, 2005	266.50	268.60	265.60	266.50
3323	NASDAQ	BPOP	Thu, Aug 18, 2005	265.10	266.30	264.70	265.40
3322	NASDAQ	BPOP	Wed, Aug 17, 2005	265.00	266.30	263.80	265.10
3321	NASDAQ	BPOP	Tue, Aug 16, 2005	266.40	266.40	262.90	264.60
3320	NASDAQ	BPOP	Mon, Aug 15, 2005	263.10	266.40	261.70	266.20
3319	NASDAQ	BPOP	Fri, Aug 12, 2005	264.80	266.20	260.90	262.40
3318	NASDAQ	BPOP	Thu, Aug 11, 2005	262.90	265.90	262.90	264.80
3317	NASDAQ	BPOP	Wed, Aug 10, 2005	262.50	266.20	262.50	263.90
3316	NASDAQ	BPOP	Tue, Aug 9, 2005	261.50	263.90	261.50	262.10
3315	NASDAQ	BPOP	Mon, Aug 8, 2005	263.00	265.80	261.60	262.10
3314	NASDAQ	BPOP	Fri, Aug 5, 2005	264.00	264.50	261.50	263.40
3313	NASDAQ	BPOP	Thu, Aug 4, 2005	264.30	265.60	262.50	264.20
3312	NASDAQ	BPOP	Wed, Aug 3, 2005	263.00	267.50	261.20	264.30
3311	NASDAQ	BPOP	Tue, Aug 2, 2005	261.20	263.50	261.20	263.20
3310	NASDAQ	BPOP	Mon, Aug 1, 2005	258.50	263.60	258.50	262.30
3309	NASDAQ	BPOP	Fri, Jul 29, 2005	261.50	261.50	257.50	258.00
3308	NASDAQ	BPOP	Thu, Jul 28, 2005	257.30	260.60	257.30	260.60
3307	NASDAQ	BPOP	Wed, Jul 27, 2005	257.10	258.70	255.00	257.90
3306	NASDAQ	BPOP	Tue, Jul 26, 2005	258.00	258.00	254.00	257.30
3305	NASDAQ	BPOP	Mon, Jul 25, 2005	258.00	258.10	255.90	257.40
3304	NASDAQ	BPOP	Fri, Jul 22, 2005	257.60	259.40	255.50	257.20
3303	NASDAQ	BPOP	Thu, Jul 21, 2005	260.50	260.90	256.80	257.80
3302	NASDAQ	BPOP	Wed, Jul 20, 2005	257.40	261.50	257.10	260.10
3301	NASDAQ	BPOP	Tue, Jul 19, 2005	255.50	258.60	254.00	258.30
3300	NASDAQ	BPOP	Mon, Jul 18, 2005	254.10	254.10	252.40	253.70
3299	NASDAQ	BPOP	Fri, Jul 15, 2005	255.50	257.30	251.20	254.00
3298	NASDAQ	BPOP	Thu, Jul 14, 2005	245.30	254.20	245.00	253.00
3297	NASDAQ	BPOP	Wed, Jul 13, 2005	250.00	253.00	248.20	252.30
3296	NASDAQ	BPOP	Tue, Jul 12, 2005	251.10	253.00	250.30	251.70
3295	NASDAQ	BPOP	Mon, Jul 11, 2005	250.30	253.70	250.20	252.50
3294	NASDAQ	BPOP	Fri, Jul 8, 2005	250.10	253.10	250.00	251.80
3293	NASDAQ	BPOP	Thu, Jul 7, 2005	254.10	255.90	252.80	255.00
3292	NASDAQ	BPOP	Wed, Jul 6, 2005	255.00	255.00	253.20	254.10
3291	NASDAQ	BPOP	Tue, Jul 5, 2005	255.00	255.00	251.00	254.50
3290	NASDAQ	BPOP	Fri, Jul 1, 2005	250.20	255.10	250.20	254.00
3289	NASDAQ	BPOP	Thu, Jun 30, 2005	251.80	254.60	250.00	251.90
3288	NASDAQ	BPOP	Wed, Jun 29, 2005	250.50	252.60	250.40	251.50
3287	NASDAQ	BPOP	Tue, Jun 28, 2005	250.20	251.70	250.00	250.90
3286	NASDAQ	BPOP	Mon, Jun 27, 2005	248.20	251.30	248.20	250.20
3285	NASDAQ	BPOP	Fri, Jun 24, 2005	253.00	254.10	233.70	248.80
3284	NASDAQ	BPOP	Thu, Jun 23, 2005	253.30	255.30	251.50	251.50
3283	NASDAQ	BPOP	Wed, Jun 22, 2005	256.30	256.30	253.20	253.30
3282	NASDAQ	BPOP	Tue, Jun 21, 2005	256.50	257.40	254.70	254.90
3281	NASDAQ	BPOP	Mon, Jun 20, 2005	253.50	257.20	251.10	256.50
3280	NASDAQ	BPOP	Fri, Jun 17, 2005	248.80	253.90	248.80	253.70
3279	NASDAQ	BPOP	Thu, Jun 16, 2005	242.20	250.00	242.20	249.50
3278	NASDAQ	BPOP	Wed, Jun 15, 2005	238.00	243.20	238.00	243.20
3277	NASDAQ	BPOP	Tue, Jun 14, 2005	238.80	239.80	236.80	239.30
3276	NASDAQ	BPOP	Mon, Jun 13, 2005	236.80	238.30	236.00	238.30
3275	NASDAQ	BPOP	Fri, Jun 10, 2005	236.10	238.50	235.30	236.50
3274	NASDAQ	BPOP	Thu, Jun 9, 2005	237.20	238.10	234.50	238.10
3273	NASDAQ	BPOP	Wed, Jun 8, 2005	236.40	237.20	234.10	237.20
3272	NASDAQ	BPOP	Tue, Jun 7, 2005	236.30	237.90	235.40	236.40
3271	NASDAQ	BPOP	Mon, Jun 6, 2005	234.00	236.70	232.60	236.40
3270	NASDAQ	BPOP	Fri, Jun 3, 2005	232.60	234.80	231.60	234.60
3269	NASDAQ	BPOP	Thu, Jun 2, 2005	237.40	237.40	233.00	233.50
3268	NASDAQ	BPOP	Wed, Jun 1, 2005	236.70	237.50	234.90	236.50
3267	NASDAQ	BPOP	Tue, May 31, 2005	237.50	237.70	235.50	235.50
3266	NASDAQ	BPOP	Fri, May 27, 2005	234.60	237.20	233.20	236.70
3265	NASDAQ	BPOP	Thu, May 26, 2005	237.40	237.40	233.80	233.80
3264	NASDAQ	BPOP	Wed, May 25, 2005	236.90	236.90	234.70	235.00
3263	NASDAQ	BPOP	Tue, May 24, 2005	237.10	238.00	236.20	236.30
3262	NASDAQ	BPOP	Mon, May 23, 2005	239.80	239.80	237.60	237.60
3261	NASDAQ	BPOP	Fri, May 20, 2005	240.00	240.80	237.90	239.00
3260	NASDAQ	BPOP	Thu, May 19, 2005	243.80	243.80	239.70	241.50
3259	NASDAQ	BPOP	Wed, May 18, 2005	237.70	244.30	237.70	243.80
3258	NASDAQ	BPOP	Tue, May 17, 2005	238.00	242.10	235.10	242.10
3257	NASDAQ	BPOP	Mon, May 16, 2005	233.00	238.50	232.10	238.20
3256	NASDAQ	BPOP	Fri, May 13, 2005	235.00	236.20	233.00	233.80
3255	NASDAQ	BPOP	Thu, May 12, 2005	237.20	237.70	235.00	235.50
3254	NASDAQ	BPOP	Wed, May 11, 2005	236.00	238.20	235.00	236.60
3253	NASDAQ	BPOP	Tue, May 10, 2005	234.20	238.00	234.00	236.00
3252	NASDAQ	BPOP	Mon, May 9, 2005	230.90	237.50	230.90	236.10
3251	NASDAQ	BPOP	Fri, May 6, 2005	237.80	238.60	235.60	236.30
3250	NASDAQ	BPOP	Thu, May 5, 2005	234.70	240.00	234.70	238.50
3249	NASDAQ	BPOP	Wed, May 4, 2005	231.30	237.70	231.30	237.00
3248	NASDAQ	BPOP	Tue, May 3, 2005	233.00	235.50	231.40	232.50
3247	NASDAQ	BPOP	Mon, May 2, 2005	231.10	233.10	226.00	232.40
3246	NASDAQ	BPOP	Fri, Apr 29, 2005	229.00	231.40	226.00	231.40
3245	NASDAQ	BPOP	Thu, Apr 28, 2005	234.50	234.50	228.50	229.50
3244	NASDAQ	BPOP	Wed, Apr 27, 2005	229.50	235.30	229.40	234.10
3243	NASDAQ	BPOP	Tue, Apr 26, 2005	233.10	233.10	230.00	231.10
3242	NASDAQ	BPOP	Mon, Apr 25, 2005	232.50	233.40	231.50	232.60
3241	NASDAQ	BPOP	Fri, Apr 22, 2005	232.80	233.80	230.80	231.50
3240	NASDAQ	BPOP	Thu, Apr 21, 2005	234.10	236.20	231.40	233.50
3239	NASDAQ	BPOP	Wed, Apr 20, 2005	236.20	236.40	231.80	233.80
3238	NASDAQ	BPOP	Tue, Apr 19, 2005	233.90	235.80	228.80	234.80
3237	NASDAQ	BPOP	Mon, Apr 18, 2005	229.40	231.80	228.30	231.20
3236	NASDAQ	BPOP	Fri, Apr 15, 2005	234.90	235.00	225.20	229.40
3235	NASDAQ	BPOP	Thu, Apr 14, 2005	242.60	243.40	229.60	233.20
3234	NASDAQ	BPOP	Wed, Apr 13, 2005	244.60	244.60	240.50	240.80
3233	NASDAQ	BPOP	Tue, Apr 12, 2005	240.90	244.80	240.00	243.50
3232	NASDAQ	BPOP	Mon, Apr 11, 2005	243.00	243.00	238.80	240.00
3231	NASDAQ	BPOP	Fri, Apr 8, 2005	244.60	245.00	240.30	241.30
3230	NASDAQ	BPOP	Thu, Apr 7, 2005	244.30	245.50	242.00	244.50
3229	NASDAQ	BPOP	Wed, Apr 6, 2005	243.90	244.90	241.90	243.90
3228	NASDAQ	BPOP	Tue, Apr 5, 2005	243.70	244.70	241.90	242.80
3227	NASDAQ	BPOP	Mon, Apr 4, 2005	242.50	243.20	240.00	242.60
3226	NASDAQ	BPOP	Fri, Apr 1, 2005	243.70	244.60	241.40	242.50
3225	NASDAQ	BPOP	Thu, Mar 31, 2005	241.00	243.30	239.00	243.20
3224	NASDAQ	BPOP	Wed, Mar 30, 2005	238.50	243.30	238.50	240.10
3223	NASDAQ	BPOP	Tue, Mar 29, 2005	242.00	243.90	235.30	238.00
3222	NASDAQ	BPOP	Mon, Mar 28, 2005	243.90	245.60	241.70	242.00
3221	NASDAQ	BPOP	Thu, Mar 24, 2005	243.50	245.80	242.50	243.90
3220	NASDAQ	BPOP	Wed, Mar 23, 2005	245.10	247.10	243.50	244.30
3219	NASDAQ	BPOP	Tue, Mar 22, 2005	243.20	250.00	240.10	246.60
3218	NASDAQ	BPOP	Mon, Mar 21, 2005	250.00	250.10	240.10	240.70
3217	NASDAQ	BPOP	Fri, Mar 18, 2005	254.40	255.70	248.90	249.20
3216	NASDAQ	BPOP	Thu, Mar 17, 2005	264.00	265.20	252.50	255.90
3215	NASDAQ	BPOP	Wed, Mar 16, 2005	275.00	275.00	265.20	265.30
3214	NASDAQ	BPOP	Tue, Mar 15, 2005	274.30	275.00	273.00	274.20
3213	NASDAQ	BPOP	Mon, Mar 14, 2005	269.50	273.50	269.50	273.50
3212	NASDAQ	BPOP	Fri, Mar 11, 2005	269.00	271.90	267.70	271.40
3211	NASDAQ	BPOP	Thu, Mar 10, 2005	268.50	271.30	266.20	269.30
3210	NASDAQ	BPOP	Wed, Mar 9, 2005	272.50	273.30	268.40	268.50
3209	NASDAQ	BPOP	Tue, Mar 8, 2005	273.00	273.40	270.90	273.30
3208	NASDAQ	BPOP	Mon, Mar 7, 2005	271.60	273.00	270.90	273.00
3207	NASDAQ	BPOP	Fri, Mar 4, 2005	270.00	271.40	266.30	270.80
3206	NASDAQ	BPOP	Thu, Mar 3, 2005	271.10	271.10	269.50	270.00
3205	NASDAQ	BPOP	Wed, Mar 2, 2005	269.80	271.00	268.40	269.90
3204	NASDAQ	BPOP	Tue, Mar 1, 2005	266.70	270.40	265.00	269.60
3203	NASDAQ	BPOP	Mon, Feb 28, 2005	263.80	266.50	263.00	264.90
3202	NASDAQ	BPOP	Fri, Feb 25, 2005	262.10	265.80	262.10	264.80
3201	NASDAQ	BPOP	Thu, Feb 24, 2005	264.40	264.40	260.00	263.00
3200	NASDAQ	BPOP	Wed, Feb 23, 2005	267.00	267.00	262.30	262.70
3199	NASDAQ	BPOP	Tue, Feb 22, 2005	267.40	272.70	262.90	265.00
3198	NASDAQ	BPOP	Fri, Feb 18, 2005	270.70	272.00	269.00	269.70
3197	NASDAQ	BPOP	Thu, Feb 17, 2005	271.00	272.50	270.50	271.90
3196	NASDAQ	BPOP	Wed, Feb 16, 2005	269.50	273.70	269.00	272.00
3195	NASDAQ	BPOP	Tue, Feb 15, 2005	272.00	272.50	269.50	269.80
3194	NASDAQ	BPOP	Mon, Feb 14, 2005	272.30	272.80	270.80	271.70
3193	NASDAQ	BPOP	Fri, Feb 11, 2005	270.70	273.00	270.70	271.40
3192	NASDAQ	BPOP	Thu, Feb 10, 2005	272.80	273.00	269.60	271.90
3191	NASDAQ	BPOP	Wed, Feb 9, 2005	273.20	274.20	269.80	270.80
3190	NASDAQ	BPOP	Tue, Feb 8, 2005	272.20	273.40	269.20	273.30
3189	NASDAQ	BPOP	Mon, Feb 7, 2005	269.80	272.90	269.00	271.00
3188	NASDAQ	BPOP	Fri, Feb 4, 2005	269.00	272.50	269.00	271.00
3187	NASDAQ	BPOP	Thu, Feb 3, 2005	268.40	272.10	268.20	270.00
3186	NASDAQ	BPOP	Wed, Feb 2, 2005	272.00	272.40	269.00	269.80
3185	NASDAQ	BPOP	Tue, Feb 1, 2005	267.80	272.30	267.50	270.50
3184	NASDAQ	BPOP	Mon, Jan 31, 2005	263.00	266.80	260.40	266.80
3183	NASDAQ	BPOP	Fri, Jan 28, 2005	260.10	261.20	259.00	260.70
3182	NASDAQ	BPOP	Thu, Jan 27, 2005	264.90	266.70	261.50	261.80
3181	NASDAQ	BPOP	Wed, Jan 26, 2005	267.50	269.10	264.00	264.80
3180	NASDAQ	BPOP	Tue, Jan 25, 2005	272.10	272.10	265.10	266.50
3179	NASDAQ	BPOP	Mon, Jan 24, 2005	278.50	279.30	271.90	272.80
3178	NASDAQ	BPOP	Fri, Jan 21, 2005	280.00	280.00	277.00	277.70
3177	NASDAQ	BPOP	Thu, Jan 20, 2005	276.50	282.50	275.70	279.00
3176	NASDAQ	BPOP	Wed, Jan 19, 2005	281.30	283.00	276.70	279.00
3175	NASDAQ	BPOP	Tue, Jan 18, 2005	273.50	280.00	273.00	280.00
3174	NASDAQ	BPOP	Fri, Jan 14, 2005	272.60	274.60	272.60	273.30
3173	NASDAQ	BPOP	Thu, Jan 13, 2005	277.00	277.40	272.50	273.40
3172	NASDAQ	BPOP	Wed, Jan 12, 2005	276.80	281.50	272.40	272.80
3171	NASDAQ	BPOP	Tue, Jan 11, 2005	278.10	280.30	275.60	279.00
3170	NASDAQ	BPOP	Mon, Jan 10, 2005	281.40	281.40	275.70	278.40
3169	NASDAQ	BPOP	Fri, Jan 7, 2005	282.00	282.20	277.80	278.10
3168	NASDAQ	BPOP	Thu, Jan 6, 2005	276.60	281.00	276.60	280.30
3167	NASDAQ	BPOP	Wed, Jan 5, 2005	280.80	282.30	275.80	277.00
3166	NASDAQ	BPOP	Tue, Jan 4, 2005	280.50	282.00	279.00	279.60
3165	NASDAQ	BPOP	Mon, Jan 3, 2005	285.40	286.70	279.30	279.30
3164	NASDAQ	BPOP	Fri, Dec 31, 2004	286.50	289.10	286.30	288.30
3163	NASDAQ	BPOP	Thu, Dec 30, 2004	282.60	290.00	282.60	288.70
3162	NASDAQ	BPOP	Wed, Dec 29, 2004	285.00	287.50	282.50	284.10
3161	NASDAQ	BPOP	Tue, Dec 28, 2004	281.60	284.70	278.80	284.30
3160	NASDAQ	BPOP	Mon, Dec 27, 2004	279.80	282.10	277.60	279.30
3159	NASDAQ	BPOP	Thu, Dec 23, 2004	274.70	278.90	274.70	278.80
3158	NASDAQ	BPOP	Wed, Dec 22, 2004	277.00	277.50	274.70	275.70
3157	NASDAQ	BPOP	Tue, Dec 21, 2004	280.00	280.00	276.20	277.00
3156	NASDAQ	BPOP	Mon, Dec 20, 2004	279.40	280.00	277.20	278.80
3155	NASDAQ	BPOP	Fri, Dec 17, 2004	278.10	278.70	275.30	276.70
3154	NASDAQ	BPOP	Thu, Dec 16, 2004	275.90	278.20	275.10	277.70
3153	NASDAQ	BPOP	Wed, Dec 15, 2004	272.50	276.30	271.90	276.00
3152	NASDAQ	BPOP	Tue, Dec 14, 2004	271.50	275.00	271.50	274.20
3151	NASDAQ	BPOP	Mon, Dec 13, 2004	268.30	273.00	268.00	273.00
3150	NASDAQ	BPOP	Fri, Dec 10, 2004	271.30	271.60	267.70	270.30
3149	NASDAQ	BPOP	Thu, Dec 9, 2004	269.20	271.20	267.40	271.20
3148	NASDAQ	BPOP	Wed, Dec 8, 2004	270.60	270.60	266.30	268.10
3147	NASDAQ	BPOP	Tue, Dec 7, 2004	272.50	272.50	267.50	268.70
3146	NASDAQ	BPOP	Mon, Dec 6, 2004	270.00	271.90	268.40	271.80
3145	NASDAQ	BPOP	Fri, Dec 3, 2004	269.70	272.40	268.10	269.90
3144	NASDAQ	BPOP	Thu, Dec 2, 2004	270.00	270.80	267.30	270.30
3143	NASDAQ	BPOP	Wed, Dec 1, 2004	262.90	270.00	262.40	270.00
3142	NASDAQ	BPOP	Tue, Nov 30, 2004	263.60	265.00	262.50	265.00
3141	NASDAQ	BPOP	Mon, Nov 29, 2004	269.00	271.00	263.80	264.00
3140	NASDAQ	BPOP	Fri, Nov 26, 2004	271.00	271.00	268.40	268.40
3139	NASDAQ	BPOP	Wed, Nov 24, 2004	273.00	273.00	268.70	269.00
3138	NASDAQ	BPOP	Tue, Nov 23, 2004	268.00	273.00	267.00	271.60
3137	NASDAQ	BPOP	Mon, Nov 22, 2004	271.80	271.80	265.80	268.80
3136	NASDAQ	BPOP	Fri, Nov 19, 2004	270.50	276.10	265.40	266.80
3135	NASDAQ	BPOP	Thu, Nov 18, 2004	271.50	273.00	268.20	270.00
3134	NASDAQ	BPOP	Wed, Nov 17, 2004	269.20	271.50	266.70	270.30
3133	NASDAQ	BPOP	Tue, Nov 16, 2004	275.40	275.40	268.80	269.00
3132	NASDAQ	BPOP	Mon, Nov 15, 2004	275.00	275.10	271.00	274.60
3131	NASDAQ	BPOP	Fri, Nov 12, 2004	271.50	275.00	271.50	274.70
3130	NASDAQ	BPOP	Thu, Nov 11, 2004	264.70	272.70	264.70	271.90
3129	NASDAQ	BPOP	Wed, Nov 10, 2004	267.20	268.40	264.80	266.10
3128	NASDAQ	BPOP	Tue, Nov 9, 2004	264.00	268.70	263.70	265.80
3127	NASDAQ	BPOP	Mon, Nov 8, 2004	262.50	264.00	261.00	263.60
3126	NASDAQ	BPOP	Fri, Nov 5, 2004	261.00	263.90	259.30	263.80
3125	NASDAQ	BPOP	Thu, Nov 4, 2004	258.90	262.00	254.20	262.00
3124	NASDAQ	BPOP	Wed, Nov 3, 2004	257.90	258.80	254.50	257.30
3123	NASDAQ	BPOP	Tue, Nov 2, 2004	258.20	258.20	254.20	254.50
3122	NASDAQ	BPOP	Mon, Nov 1, 2004	257.50	258.00	255.00	257.00
3121	NASDAQ	BPOP	Fri, Oct 29, 2004	255.00	257.20	252.60	257.20
3120	NASDAQ	BPOP	Thu, Oct 28, 2004	246.30	254.10	245.60	254.00
3119	NASDAQ	BPOP	Wed, Oct 27, 2004	245.80	247.50	244.20	246.30
3118	NASDAQ	BPOP	Tue, Oct 26, 2004	246.60	246.60	243.00	245.80
3117	NASDAQ	BPOP	Mon, Oct 25, 2004	245.00	246.80	241.80	245.40
3116	NASDAQ	BPOP	Fri, Oct 22, 2004	248.80	249.90	245.70	245.80
3115	NASDAQ	BPOP	Thu, Oct 21, 2004	250.50	251.10	247.90	247.90
3114	NASDAQ	BPOP	Wed, Oct 20, 2004	253.50	253.50	249.80	249.90
3113	NASDAQ	BPOP	Tue, Oct 19, 2004	255.30	256.30	252.50	252.60
3112	NASDAQ	BPOP	Mon, Oct 18, 2004	256.70	257.00	253.50	253.60
3111	NASDAQ	BPOP	Fri, Oct 15, 2004	251.00	255.90	251.00	255.30
3110	NASDAQ	BPOP	Thu, Oct 14, 2004	262.80	263.00	250.10	253.10
3109	NASDAQ	BPOP	Wed, Oct 13, 2004	268.40	268.50	261.50	262.10
3108	NASDAQ	BPOP	Tue, Oct 12, 2004	265.50	266.00	262.90	265.90
3107	NASDAQ	BPOP	Mon, Oct 11, 2004	266.20	266.20	263.20	265.00
3106	NASDAQ	BPOP	Fri, Oct 8, 2004	262.70	266.00	261.90	265.50
3105	NASDAQ	BPOP	Thu, Oct 7, 2004	266.00	266.00	263.20	263.90
3104	NASDAQ	BPOP	Wed, Oct 6, 2004	263.50	266.50	261.50	265.90
3103	NASDAQ	BPOP	Tue, Oct 5, 2004	266.00	266.70	261.50	262.00
3102	NASDAQ	BPOP	Mon, Oct 4, 2004	263.70	265.80	262.50	265.70
3101	NASDAQ	BPOP	Fri, Oct 1, 2004	260.90	265.00	260.90	264.60
3100	NASDAQ	BPOP	Thu, Sep 30, 2004	258.10	263.90	257.90	263.00
3099	NASDAQ	BPOP	Wed, Sep 29, 2004	258.40	261.00	256.90	261.00
3098	NASDAQ	BPOP	Tue, Sep 28, 2004	258.20	258.70	256.50	258.00
3097	NASDAQ	BPOP	Mon, Sep 27, 2004	260.50	261.00	255.00	255.00
3096	NASDAQ	BPOP	Fri, Sep 24, 2004	257.70	260.80	257.70	258.80
3095	NASDAQ	BPOP	Thu, Sep 23, 2004	260.90	261.20	255.00	258.30
3094	NASDAQ	BPOP	Wed, Sep 22, 2004	260.50	261.00	257.50	258.90
3093	NASDAQ	BPOP	Tue, Sep 21, 2004	256.30	261.00	256.30	261.00
3092	NASDAQ	BPOP	Mon, Sep 20, 2004	260.80	260.80	256.70	258.50
3091	NASDAQ	BPOP	Fri, Sep 17, 2004	257.00	261.50	256.60	257.00
3090	NASDAQ	BPOP	Thu, Sep 16, 2004	256.10	261.00	256.00	260.30
3089	NASDAQ	BPOP	Wed, Sep 15, 2004	258.90	260.90	255.90	258.50
3088	NASDAQ	BPOP	Tue, Sep 14, 2004	257.30	259.60	255.00	258.70
3087	NASDAQ	BPOP	Mon, Sep 13, 2004	259.10	260.80	254.30	258.70
3086	NASDAQ	BPOP	Fri, Sep 10, 2004	248.90	257.50	248.10	257.00
3085	NASDAQ	BPOP	Thu, Sep 9, 2004	249.50	249.50	245.10	247.70
3084	NASDAQ	BPOP	Wed, Sep 8, 2004	244.00	247.50	243.00	247.10
3083	NASDAQ	BPOP	Tue, Sep 7, 2004	240.60	250.00	240.50	247.30
3082	NASDAQ	BPOP	Fri, Sep 3, 2004	244.50	245.00	243.60	245.00
3081	NASDAQ	BPOP	Thu, Sep 2, 2004	244.00	244.80	242.70	243.60
3080	NASDAQ	BPOP	Wed, Sep 1, 2004	244.50	244.90	240.30	242.00
3079	NASDAQ	BPOP	Tue, Aug 31, 2004	247.40	247.50	241.20	242.00
3078	NASDAQ	BPOP	Mon, Aug 30, 2004	245.00	245.00	238.60	238.70
3077	NASDAQ	BPOP	Fri, Aug 27, 2004	243.90	243.90	239.90	240.50
3076	NASDAQ	BPOP	Thu, Aug 26, 2004	242.40	242.40	238.80	241.10
3075	NASDAQ	BPOP	Wed, Aug 25, 2004	240.00	242.20	238.00	240.20
3074	NASDAQ	BPOP	Tue, Aug 24, 2004	242.00	242.00	238.50	239.40
3073	NASDAQ	BPOP	Mon, Aug 23, 2004	241.90	241.90	237.00	239.10
3072	NASDAQ	BPOP	Fri, Aug 20, 2004	238.60	240.20	237.30	240.20
3071	NASDAQ	BPOP	Thu, Aug 19, 2004	235.10	239.00	233.20	237.90
3070	NASDAQ	BPOP	Wed, Aug 18, 2004	233.10	236.30	232.20	236.20
3069	NASDAQ	BPOP	Tue, Aug 17, 2004	234.50	234.90	230.40	232.40
3068	NASDAQ	BPOP	Mon, Aug 16, 2004	227.00	234.20	227.00	234.20
3067	NASDAQ	BPOP	Fri, Aug 13, 2004	226.00	231.50	226.00	231.40
3066	NASDAQ	BPOP	Thu, Aug 12, 2004	224.50	229.20	224.50	229.20
3065	NASDAQ	BPOP	Wed, Aug 11, 2004	223.50	228.40	222.50	227.30
3064	NASDAQ	BPOP	Tue, Aug 10, 2004	223.10	228.30	223.00	228.30
3063	NASDAQ	BPOP	Mon, Aug 9, 2004	222.60	227.40	222.50	224.40
3062	NASDAQ	BPOP	Fri, Aug 6, 2004	229.50	231.10	226.80	227.70
3061	NASDAQ	BPOP	Thu, Aug 5, 2004	230.50	231.30	228.10	229.50
3060	NASDAQ	BPOP	Wed, Aug 4, 2004	227.80	230.40	227.80	229.20
3059	NASDAQ	BPOP	Tue, Aug 3, 2004	230.30	230.50	227.40	230.10
3058	NASDAQ	BPOP	Mon, Aug 2, 2004	225.20	230.30	225.20	230.20
3057	NASDAQ	BPOP	Fri, Jul 30, 2004	227.90	227.90	221.40	227.40
3056	NASDAQ	BPOP	Thu, Jul 29, 2004	224.90	227.20	223.40	226.20
3055	NASDAQ	BPOP	Wed, Jul 28, 2004	219.10	224.70	219.00	223.50
3054	NASDAQ	BPOP	Tue, Jul 27, 2004	224.50	224.50	219.50	221.00
3053	NASDAQ	BPOP	Mon, Jul 26, 2004	220.70	223.90	220.70	222.40
3052	NASDAQ	BPOP	Fri, Jul 23, 2004	225.50	225.50	221.00	221.40
3051	NASDAQ	BPOP	Thu, Jul 22, 2004	227.50	227.60	220.80	221.60
3050	NASDAQ	BPOP	Wed, Jul 21, 2004	219.20	226.10	219.00	222.60
3049	NASDAQ	BPOP	Tue, Jul 20, 2004	222.40	224.10	218.60	223.30
3048	NASDAQ	BPOP	Mon, Jul 19, 2004	222.80	223.00	219.10	221.90
3047	NASDAQ	BPOP	Fri, Jul 16, 2004	218.30	222.20	218.30	220.90
3046	NASDAQ	BPOP	Thu, Jul 15, 2004	221.80	221.90	217.60	217.60
3045	NASDAQ	BPOP	Wed, Jul 14, 2004	221.50	222.20	218.80	222.20
3044	NASDAQ	BPOP	Tue, Jul 13, 2004	220.00	221.60	218.50	220.40
3043	NASDAQ	BPOP	Mon, Jul 12, 2004	217.50	220.50	215.10	219.10
3042	NASDAQ	BPOP	Fri, Jul 9, 2004	214.30	219.00	214.30	215.80
3041	NASDAQ	BPOP	Thu, Jul 8, 2004	217.00	217.30	214.75	215.10
3040	NASDAQ	BPOP	Wed, Jul 7, 2004	215.60	217.10	214.50	216.65
3039	NASDAQ	BPOP	Tue, Jul 6, 2004	216.30	216.45	214.75	215.35
3038	NASDAQ	BPOP	Fri, Jul 2, 2004	214.65	216.15	214.20	215.10
3037	NASDAQ	BPOP	Thu, Jul 1, 2004	214.70	215.70	212.50	214.65
3036	NASDAQ	BPOP	Wed, Jun 30, 2004	212.55	214.50	210.00	213.85
3035	NASDAQ	BPOP	Tue, Jun 29, 2004	210.00	212.20	210.00	210.25
3034	NASDAQ	BPOP	Mon, Jun 28, 2004	213.30	214.10	210.50	210.80
3033	NASDAQ	BPOP	Fri, Jun 25, 2004	213.80	214.50	210.10	210.10
3032	NASDAQ	BPOP	Thu, Jun 24, 2004	215.00	216.00	212.55	215.05
3031	NASDAQ	BPOP	Wed, Jun 23, 2004	214.10	214.75	211.40	213.35
3030	NASDAQ	BPOP	Tue, Jun 22, 2004	213.20	214.05	212.00	212.20
3029	NASDAQ	BPOP	Mon, Jun 21, 2004	215.95	215.95	213.00	213.75
3028	NASDAQ	BPOP	Fri, Jun 18, 2004	214.35	216.90	212.25	213.65
3027	NASDAQ	BPOP	Thu, Jun 17, 2004	212.25	215.35	212.05	215.35
3026	NASDAQ	BPOP	Wed, Jun 16, 2004	215.10	215.10	212.10	213.85
3025	NASDAQ	BPOP	Tue, Jun 15, 2004	211.75	215.90	211.75	213.75
3024	NASDAQ	BPOP	Mon, Jun 14, 2004	214.75	215.00	211.60	212.60
3023	NASDAQ	BPOP	Thu, Jun 10, 2004	214.75	214.75	212.95	213.15
3022	NASDAQ	BPOP	Wed, Jun 9, 2004	213.55	214.95	212.70	213.35
3021	NASDAQ	BPOP	Tue, Jun 8, 2004	216.20	216.95	212.45	214.95
3020	NASDAQ	BPOP	Mon, Jun 7, 2004	215.45	216.75	214.35	215.60
3019	NASDAQ	BPOP	Fri, Jun 4, 2004	214.00	216.25	212.50	214.30
3018	NASDAQ	BPOP	Thu, Jun 3, 2004	215.00	215.00	212.45	212.45
3017	NASDAQ	BPOP	Wed, Jun 2, 2004	216.75	216.75	213.60	213.65
3016	NASDAQ	BPOP	Tue, Jun 1, 2004	216.25	216.40	215.00	215.00
3015	NASDAQ	BPOP	Fri, May 28, 2004	216.75	217.05	215.20	216.10
3014	NASDAQ	BPOP	Thu, May 27, 2004	217.05	217.85	214.95	215.95
3013	NASDAQ	BPOP	Wed, May 26, 2004	214.95	216.25	212.50	215.50
3012	NASDAQ	BPOP	Tue, May 25, 2004	212.40	215.30	211.15	215.25
3011	NASDAQ	BPOP	Mon, May 24, 2004	210.70	212.80	210.00	211.60
3010	NASDAQ	BPOP	Fri, May 21, 2004	211.45	213.80	210.25	211.25
3009	NASDAQ	BPOP	Thu, May 20, 2004	213.75	214.45	213.05	213.30
3008	NASDAQ	BPOP	Wed, May 19, 2004	215.75	215.75	213.80	213.80
3007	NASDAQ	BPOP	Tue, May 18, 2004	214.60	215.65	214.05	215.00
3006	NASDAQ	BPOP	Mon, May 17, 2004	215.05	217.00	214.10	214.65
3005	NASDAQ	BPOP	Fri, May 14, 2004	214.95	218.05	213.90	215.40
3004	NASDAQ	BPOP	Thu, May 13, 2004	204.75	216.25	203.75	214.95
3003	NASDAQ	BPOP	Wed, May 12, 2004	200.90	203.50	200.00	201.75
3002	NASDAQ	BPOP	Tue, May 11, 2004	199.50	202.20	199.50	200.90
3001	NASDAQ	BPOP	Mon, May 10, 2004	204.45	204.85	199.50	200.40
3000	NASDAQ	BPOP	Fri, May 7, 2004	209.75	209.75	204.70	204.70
2999	NASDAQ	BPOP	Thu, May 6, 2004	206.25	209.80	204.75	209.10
2998	NASDAQ	BPOP	Wed, May 5, 2004	207.50	207.95	204.65	205.30
2997	NASDAQ	BPOP	Tue, May 4, 2004	208.50	209.80	205.25	207.10
2996	NASDAQ	BPOP	Mon, May 3, 2004	210.20	211.45	205.75	207.65
2995	NASDAQ	BPOP	Fri, Apr 30, 2004	207.50	210.25	206.10	210.25
2994	NASDAQ	BPOP	Thu, Apr 29, 2004	205.85	207.60	205.50	206.90
2993	NASDAQ	BPOP	Wed, Apr 28, 2004	206.85	206.85	205.45	206.20
2992	NASDAQ	BPOP	Tue, Apr 27, 2004	206.65	207.85	206.10	206.75
2991	NASDAQ	BPOP	Mon, Apr 26, 2004	207.50	207.50	204.75	206.50
2990	NASDAQ	BPOP	Fri, Apr 23, 2004	207.55	208.80	206.50	207.40
2989	NASDAQ	BPOP	Thu, Apr 22, 2004	206.70	208.80	205.00	208.65
2988	NASDAQ	BPOP	Wed, Apr 21, 2004	205.55	206.50	204.35	205.70
2987	NASDAQ	BPOP	Tue, Apr 20, 2004	208.95	208.95	205.85	206.90
2986	NASDAQ	BPOP	Mon, Apr 19, 2004	209.00	209.10	206.95	208.75
2985	NASDAQ	BPOP	Fri, Apr 16, 2004	210.55	211.30	207.55	207.90
2984	NASDAQ	BPOP	Thu, Apr 15, 2004	206.95	208.60	201.75	208.45
2983	NASDAQ	BPOP	Wed, Apr 14, 2004	211.45	211.60	204.55	205.80
2982	NASDAQ	BPOP	Tue, Apr 13, 2004	218.90	219.80	210.00	212.65
2981	NASDAQ	BPOP	Mon, Apr 12, 2004	217.15	219.05	217.15	218.90
2980	NASDAQ	BPOP	Thu, Apr 8, 2004	219.70	219.70	216.40	217.30
2979	NASDAQ	BPOP	Wed, Apr 7, 2004	219.45	220.50	217.05	217.90
2978	NASDAQ	BPOP	Tue, Apr 6, 2004	215.65	220.10	214.40	219.70
2977	NASDAQ	BPOP	Mon, Apr 5, 2004	218.15	218.15	214.50	215.40
2976	NASDAQ	BPOP	Fri, Apr 2, 2004	216.20	218.30	216.20	216.50
2975	NASDAQ	BPOP	Thu, Apr 1, 2004	216.35	217.50	215.00	216.55
2974	NASDAQ	BPOP	Wed, Mar 31, 2004	215.00	216.95	214.30	215.50
2973	NASDAQ	BPOP	Tue, Mar 30, 2004	217.85	218.15	214.30	215.00
2972	NASDAQ	BPOP	Mon, Mar 29, 2004	216.40	217.80	215.05	217.45
2971	NASDAQ	BPOP	Fri, Mar 26, 2004	214.95	218.75	213.95	215.55
2970	NASDAQ	BPOP	Thu, Mar 25, 2004	217.45	217.45	214.85	215.45
2969	NASDAQ	BPOP	Wed, Mar 24, 2004	215.40	217.55	214.95	215.70
2968	NASDAQ	BPOP	Tue, Mar 23, 2004	215.85	216.70	213.65	215.35
2967	NASDAQ	BPOP	Mon, Mar 22, 2004	219.45	219.45	215.00	215.35
2966	NASDAQ	BPOP	Fri, Mar 19, 2004	219.70	220.00	217.50	218.30
2965	NASDAQ	BPOP	Thu, Mar 18, 2004	219.70	220.45	218.75	219.50
2964	NASDAQ	BPOP	Wed, Mar 17, 2004	220.55	221.60	219.65	220.05
2963	NASDAQ	BPOP	Tue, Mar 16, 2004	219.70	221.65	219.25	219.40
2962	NASDAQ	BPOP	Mon, Mar 15, 2004	219.65	221.40	218.75	219.85
2961	NASDAQ	BPOP	Fri, Mar 12, 2004	218.35	221.75	218.15	221.40
2960	NASDAQ	BPOP	Thu, Mar 11, 2004	223.05	223.05	218.95	219.40
2959	NASDAQ	BPOP	Wed, Mar 10, 2004	225.00	225.00	221.25	221.50
2958	NASDAQ	BPOP	Tue, Mar 9, 2004	225.95	226.10	223.65	223.75
2957	NASDAQ	BPOP	Mon, Mar 8, 2004	230.40	230.40	224.70	226.50
2956	NASDAQ	BPOP	Fri, Mar 5, 2004	225.00	229.35	223.65	229.10
2955	NASDAQ	BPOP	Thu, Mar 4, 2004	225.45	225.45	223.50	224.35
2954	NASDAQ	BPOP	Wed, Mar 3, 2004	224.30	225.00	223.85	224.50
2953	NASDAQ	BPOP	Tue, Mar 2, 2004	224.65	225.00	224.30	225.00
2952	NASDAQ	BPOP	Mon, Mar 1, 2004	223.40	224.95	223.10	224.45
2951	NASDAQ	BPOP	Fri, Feb 27, 2004	224.40	225.65	223.45	224.00
2950	NASDAQ	BPOP	Thu, Feb 26, 2004	226.65	226.65	224.75	225.70
2949	NASDAQ	BPOP	Wed, Feb 25, 2004	224.50	226.65	224.05	225.70
2948	NASDAQ	BPOP	Tue, Feb 24, 2004	228.05	228.05	224.05	224.50
2947	NASDAQ	BPOP	Mon, Feb 23, 2004	227.45	227.45	225.60	225.90
2946	NASDAQ	BPOP	Fri, Feb 20, 2004	227.40	229.60	226.00	226.80
2945	NASDAQ	BPOP	Thu, Feb 19, 2004	225.60	227.50	224.00	227.25
2944	NASDAQ	BPOP	Wed, Feb 18, 2004	225.90	225.95	224.05	225.60
2943	NASDAQ	BPOP	Tue, Feb 17, 2004	225.50	226.25	224.50	225.60
2942	NASDAQ	BPOP	Fri, Feb 13, 2004	223.75	225.50	222.10	225.45
2941	NASDAQ	BPOP	Thu, Feb 12, 2004	220.55	223.70	220.55	222.75
2940	NASDAQ	BPOP	Wed, Feb 11, 2004	220.65	222.75	219.50	222.30
2939	NASDAQ	BPOP	Tue, Feb 10, 2004	220.05	221.70	218.80	221.40
2938	NASDAQ	BPOP	Mon, Feb 9, 2004	221.25	221.75	219.20	219.20
2937	NASDAQ	BPOP	Fri, Feb 6, 2004	219.90	223.00	217.85	221.25
2936	NASDAQ	BPOP	Thu, Feb 5, 2004	218.75	220.45	217.70	219.45
2935	NASDAQ	BPOP	Wed, Feb 4, 2004	221.95	221.95	218.30	218.65
2934	NASDAQ	BPOP	Tue, Feb 3, 2004	222.00	223.30	220.20	220.55
2933	NASDAQ	BPOP	Mon, Feb 2, 2004	221.00	224.40	220.00	222.20
2932	NASDAQ	BPOP	Fri, Jan 30, 2004	226.25	226.25	220.25	221.30
2931	NASDAQ	BPOP	Thu, Jan 29, 2004	224.75	226.70	221.75	222.40
2930	NASDAQ	BPOP	Wed, Jan 28, 2004	230.10	230.50	225.25	225.40
2929	NASDAQ	BPOP	Tue, Jan 27, 2004	233.20	234.45	229.55	230.50
2928	NASDAQ	BPOP	Mon, Jan 26, 2004	236.50	236.50	233.20	233.50
2927	NASDAQ	BPOP	Fri, Jan 23, 2004	236.45	236.90	234.25	235.60
2926	NASDAQ	BPOP	Thu, Jan 22, 2004	236.70	237.35	235.00	236.40
2925	NASDAQ	BPOP	Wed, Jan 21, 2004	237.85	238.10	236.25	237.35
2924	NASDAQ	BPOP	Tue, Jan 20, 2004	240.55	240.85	236.25	237.85
2923	NASDAQ	BPOP	Fri, Jan 16, 2004	238.80	240.85	238.55	240.50
2922	NASDAQ	BPOP	Thu, Jan 15, 2004	235.20	240.95	235.20	239.40
2921	NASDAQ	BPOP	Wed, Jan 14, 2004	235.20	235.75	234.00	235.00
2920	NASDAQ	BPOP	Tue, Jan 13, 2004	236.10	236.10	233.90	235.35
2919	NASDAQ	BPOP	Mon, Jan 12, 2004	234.30	235.70	232.75	235.70
2918	NASDAQ	BPOP	Fri, Jan 9, 2004	225.95	233.80	225.95	233.80
2917	NASDAQ	BPOP	Thu, Jan 8, 2004	227.40	231.40	226.65	231.40
2916	NASDAQ	BPOP	Wed, Jan 7, 2004	226.20	227.90	225.25	227.35
2915	NASDAQ	BPOP	Tue, Jan 6, 2004	225.40	227.00	223.95	226.20
2914	NASDAQ	BPOP	Mon, Jan 5, 2004	226.65	226.80	223.75	223.85
2913	NASDAQ	BPOP	Fri, Jan 2, 2004	225.35	226.85	223.50	226.45
2912	NASDAQ	BPOP	Wed, Dec 31, 2003	226.00	226.05	223.60	224.25
2911	NASDAQ	BPOP	Tue, Dec 30, 2003	224.70	225.85	224.25	225.50
2910	NASDAQ	BPOP	Mon, Dec 29, 2003	223.95	225.00	223.20	224.75
2909	NASDAQ	BPOP	Fri, Dec 26, 2003	223.95	224.00	222.75	223.20
2908	NASDAQ	BPOP	Wed, Dec 24, 2003	223.80	224.35	223.55	223.90
2907	NASDAQ	BPOP	Tue, Dec 23, 2003	224.70	225.75	223.25	223.90
2906	NASDAQ	BPOP	Mon, Dec 22, 2003	224.80	225.90	223.40	224.45
2905	NASDAQ	BPOP	Fri, Dec 19, 2003	225.75	225.75	223.50	224.35
2904	NASDAQ	BPOP	Thu, Dec 18, 2003	230.00	230.00	223.80	225.20
2903	NASDAQ	BPOP	Wed, Dec 17, 2003	227.35	229.15	227.05	229.15
2902	NASDAQ	BPOP	Tue, Dec 16, 2003	225.00	229.55	225.00	227.70
2901	NASDAQ	BPOP	Mon, Dec 15, 2003	230.80	230.85	224.85	225.45
2900	NASDAQ	BPOP	Fri, Dec 12, 2003	228.25	230.50	228.25	229.35
2899	NASDAQ	BPOP	Thu, Dec 11, 2003	228.00	230.20	227.50	228.80
2898	NASDAQ	BPOP	Wed, Dec 10, 2003	232.75	232.75	228.00	229.15
2897	NASDAQ	BPOP	Tue, Dec 9, 2003	236.30	236.30	232.40	233.70
2896	NASDAQ	BPOP	Mon, Dec 8, 2003	233.85	235.40	233.30	235.00
2895	NASDAQ	BPOP	Fri, Dec 5, 2003	234.60	235.75	234.15	234.25
2894	NASDAQ	BPOP	Thu, Dec 4, 2003	235.70	237.10	233.75	234.10
2893	NASDAQ	BPOP	Wed, Dec 3, 2003	235.90	238.00	233.95	235.80
2892	NASDAQ	BPOP	Tue, Dec 2, 2003	238.55	239.50	237.20	237.50
2891	NASDAQ	BPOP	Mon, Dec 1, 2003	236.80	238.80	235.55	237.85
2890	NASDAQ	BPOP	Fri, Nov 28, 2003	236.65	237.50	235.00	236.50
2889	NASDAQ	BPOP	Wed, Nov 26, 2003	236.25	238.05	235.85	236.80
2888	NASDAQ	BPOP	Tue, Nov 25, 2003	230.10	236.25	227.25	235.45
2887	NASDAQ	BPOP	Mon, Nov 24, 2003	226.85	230.15	226.25	228.10
2886	NASDAQ	BPOP	Fri, Nov 21, 2003	229.95	229.95	227.00	227.15
2885	NASDAQ	BPOP	Thu, Nov 20, 2003	227.50	230.00	227.50	228.75
2884	NASDAQ	BPOP	Wed, Nov 19, 2003	228.50	230.45	228.50	228.90
2883	NASDAQ	BPOP	Tue, Nov 18, 2003	230.00	231.45	228.75	229.45
2882	NASDAQ	BPOP	Mon, Nov 17, 2003	229.90	232.10	228.85	231.85
2881	NASDAQ	BPOP	Fri, Nov 14, 2003	231.20	231.90	230.15	230.55
2880	NASDAQ	BPOP	Thu, Nov 13, 2003	230.55	232.00	229.95	231.15
2879	NASDAQ	BPOP	Wed, Nov 12, 2003	230.40	231.00	228.95	230.75
2878	NASDAQ	BPOP	Tue, Nov 11, 2003	232.30	232.30	230.40	231.00
2877	NASDAQ	BPOP	Mon, Nov 10, 2003	233.20	233.25	230.75	232.05
2876	NASDAQ	BPOP	Fri, Nov 7, 2003	231.10	232.85	229.75	232.75
2875	NASDAQ	BPOP	Thu, Nov 6, 2003	231.25	231.30	228.50	230.20
2874	NASDAQ	BPOP	Wed, Nov 5, 2003	232.00	232.00	229.90	230.85
2873	NASDAQ	BPOP	Tue, Nov 4, 2003	229.90	233.20	228.75	231.45
2872	NASDAQ	BPOP	Mon, Nov 3, 2003	224.75	230.75	224.60	230.00
2871	NASDAQ	BPOP	Fri, Oct 31, 2003	223.60	225.00	222.50	223.85
2870	NASDAQ	BPOP	Thu, Oct 30, 2003	221.20	224.95	220.35	223.10
2869	NASDAQ	BPOP	Wed, Oct 29, 2003	219.80	221.30	219.75	220.75
2868	NASDAQ	BPOP	Tue, Oct 28, 2003	219.05	220.75	217.70	220.20
2867	NASDAQ	BPOP	Mon, Oct 27, 2003	214.55	219.45	214.55	218.50
2866	NASDAQ	BPOP	Fri, Oct 24, 2003	214.65	216.85	213.80	215.50
2865	NASDAQ	BPOP	Thu, Oct 23, 2003	216.50	216.50	213.55	214.30
2864	NASDAQ	BPOP	Wed, Oct 22, 2003	215.30	217.20	213.60	216.25
2863	NASDAQ	BPOP	Tue, Oct 21, 2003	216.20	216.40	214.15	214.65
2862	NASDAQ	BPOP	Mon, Oct 20, 2003	214.10	216.45	213.35	215.75
2861	NASDAQ	BPOP	Fri, Oct 17, 2003	214.15	214.50	212.40	213.70
2860	NASDAQ	BPOP	Thu, Oct 16, 2003	213.45	214.10	212.05	213.75
2859	NASDAQ	BPOP	Wed, Oct 15, 2003	211.50	213.65	211.50	213.50
2858	NASDAQ	BPOP	Tue, Oct 14, 2003	209.90	211.50	209.40	211.50
2857	NASDAQ	BPOP	Mon, Oct 13, 2003	206.50	209.85	206.50	209.50
2856	NASDAQ	BPOP	Fri, Oct 10, 2003	206.95	207.45	205.75	206.75
2855	NASDAQ	BPOP	Thu, Oct 9, 2003	206.00	207.75	205.70	205.95
2854	NASDAQ	BPOP	Wed, Oct 8, 2003	207.45	207.85	206.10	206.25
2853	NASDAQ	BPOP	Tue, Oct 7, 2003	207.15	207.50	206.10	207.50
2852	NASDAQ	BPOP	Mon, Oct 6, 2003	204.45	207.10	204.25	206.85
2851	NASDAQ	BPOP	Fri, Oct 3, 2003	203.15	205.00	202.10	204.85
2850	NASDAQ	BPOP	Thu, Oct 2, 2003	199.45	203.05	198.50	202.10
2849	NASDAQ	BPOP	Wed, Oct 1, 2003	198.10	200.00	196.25	199.00
2848	NASDAQ	BPOP	Tue, Sep 30, 2003	198.45	200.00	198.05	199.00
2847	NASDAQ	BPOP	Mon, Sep 29, 2003	195.00	199.90	194.90	199.10
2846	NASDAQ	BPOP	Fri, Sep 26, 2003	198.75	198.75	196.50	197.35
2845	NASDAQ	BPOP	Thu, Sep 25, 2003	199.65	200.80	198.20	199.35
2844	NASDAQ	BPOP	Wed, Sep 24, 2003	203.05	203.50	199.30	200.15
2843	NASDAQ	BPOP	Tue, Sep 23, 2003	202.00	203.95	202.00	203.30
2842	NASDAQ	BPOP	Mon, Sep 22, 2003	203.65	204.25	201.30	202.10
2841	NASDAQ	BPOP	Fri, Sep 19, 2003	205.20	207.15	197.85	205.85
2840	NASDAQ	BPOP	Thu, Sep 18, 2003	202.00	205.00	200.25	204.95
2839	NASDAQ	BPOP	Wed, Sep 17, 2003	199.80	200.80	198.85	200.00
2838	NASDAQ	BPOP	Tue, Sep 16, 2003	198.75	200.50	197.75	199.95
2837	NASDAQ	BPOP	Mon, Sep 15, 2003	195.50	198.60	195.00	198.35
2836	NASDAQ	BPOP	Fri, Sep 12, 2003	194.75	195.90	193.80	195.55
2835	NASDAQ	BPOP	Thu, Sep 11, 2003	191.70	195.55	191.70	194.65
2834	NASDAQ	BPOP	Wed, Sep 10, 2003	196.00	196.00	190.80	191.75
2833	NASDAQ	BPOP	Tue, Sep 9, 2003	197.35	198.00	195.25	196.90
2832	NASDAQ	BPOP	Mon, Sep 8, 2003	196.35	197.70	196.30	197.60
2831	NASDAQ	BPOP	Fri, Sep 5, 2003	194.10	197.15	193.50	196.60
2830	NASDAQ	BPOP	Thu, Sep 4, 2003	193.80	196.45	192.60	195.10
2829	NASDAQ	BPOP	Wed, Sep 3, 2003	190.45	193.45	189.70	192.40
2828	NASDAQ	BPOP	Tue, Sep 2, 2003	188.75	190.40	187.50	190.15
2827	NASDAQ	BPOP	Fri, Aug 29, 2003	188.00	188.70	186.35	188.40
2826	NASDAQ	BPOP	Thu, Aug 28, 2003	185.50	187.95	184.65	187.55
2825	NASDAQ	BPOP	Wed, Aug 27, 2003	184.80	185.15	183.60	184.70
2824	NASDAQ	BPOP	Tue, Aug 26, 2003	184.50	184.60	181.20	184.05
2823	NASDAQ	BPOP	Mon, Aug 25, 2003	183.70	184.35	182.05	184.30
2822	NASDAQ	BPOP	Fri, Aug 22, 2003	185.40	186.25	183.00	183.25
2821	NASDAQ	BPOP	Thu, Aug 21, 2003	185.35	185.95	185.10	185.45
2820	NASDAQ	BPOP	Wed, Aug 20, 2003	185.00	186.30	184.75	185.10
2819	NASDAQ	BPOP	Tue, Aug 19, 2003	185.30	186.25	184.85	185.50
2818	NASDAQ	BPOP	Mon, Aug 18, 2003	186.00	187.00	185.20	185.85
2817	NASDAQ	BPOP	Fri, Aug 15, 2003	186.35	187.50	184.55	185.55
2816	NASDAQ	BPOP	Thu, Aug 14, 2003	184.85	187.35	184.80	187.30
2815	NASDAQ	BPOP	Wed, Aug 13, 2003	186.65	186.95	184.95	185.00
2814	NASDAQ	BPOP	Tue, Aug 12, 2003	185.75	186.65	184.95	186.65
2813	NASDAQ	BPOP	Mon, Aug 11, 2003	186.40	187.35	185.05	185.85
2812	NASDAQ	BPOP	Fri, Aug 8, 2003	187.30	187.95	185.55	186.75
2811	NASDAQ	BPOP	Thu, Aug 7, 2003	186.90	188.30	184.50	187.00
2810	NASDAQ	BPOP	Wed, Aug 6, 2003	185.00	186.90	183.75	186.55
2809	NASDAQ	BPOP	Tue, Aug 5, 2003	183.90	185.50	183.00	184.40
2808	NASDAQ	BPOP	Mon, Aug 4, 2003	185.40	185.45	181.15	183.90
2807	NASDAQ	BPOP	Fri, Aug 1, 2003	187.50	188.15	184.10	185.05
2806	NASDAQ	BPOP	Thu, Jul 31, 2003	189.60	191.95	187.70	187.90
2805	NASDAQ	BPOP	Wed, Jul 30, 2003	190.50	190.80	188.70	189.60
2804	NASDAQ	BPOP	Tue, Jul 29, 2003	190.00	191.40	188.50	190.05
2803	NASDAQ	BPOP	Mon, Jul 28, 2003	191.45	192.10	189.45	191.50
2802	NASDAQ	BPOP	Fri, Jul 25, 2003	190.75	191.05	188.95	190.30
2801	NASDAQ	BPOP	Thu, Jul 24, 2003	191.15	191.85	190.00	190.55
2800	NASDAQ	BPOP	Wed, Jul 23, 2003	192.60	192.75	188.70	191.30
2799	NASDAQ	BPOP	Tue, Jul 22, 2003	189.75	192.65	188.35	192.65
2798	NASDAQ	BPOP	Mon, Jul 21, 2003	190.25	192.00	189.35	192.00
2797	NASDAQ	BPOP	Fri, Jul 18, 2003	191.50	194.20	190.25	190.50
2796	NASDAQ	BPOP	Thu, Jul 17, 2003	189.50	191.75	187.80	189.60
2795	NASDAQ	BPOP	Wed, Jul 16, 2003	190.65	191.75	189.00	191.20
2794	NASDAQ	BPOP	Tue, Jul 15, 2003	195.25	195.95	190.75	191.00
2793	NASDAQ	BPOP	Mon, Jul 14, 2003	193.50	195.00	191.05	193.50
2792	NASDAQ	BPOP	Fri, Jul 11, 2003	190.85	193.25	189.80	192.75
2791	NASDAQ	BPOP	Thu, Jul 10, 2003	192.65	192.65	189.25	190.70
2790	NASDAQ	BPOP	Wed, Jul 9, 2003	196.25	196.30	187.50	192.50
2789	NASDAQ	BPOP	Tue, Jul 8, 2003	199.60	200.20	198.40	199.65
2788	NASDAQ	BPOP	Mon, Jul 7, 2003	199.40	201.00	198.30	200.30
2787	NASDAQ	BPOP	Thu, Jul 3, 2003	200.00	200.70	198.75	199.55
2786	NASDAQ	BPOP	Wed, Jul 2, 2003	195.00	202.35	195.00	200.70
2785	NASDAQ	BPOP	Tue, Jul 1, 2003	192.00	198.35	191.00	196.50
2784	NASDAQ	BPOP	Mon, Jun 30, 2003	190.75	196.50	190.30	192.70
2783	NASDAQ	BPOP	Fri, Jun 27, 2003	193.00	194.05	190.35	191.50
2782	NASDAQ	BPOP	Thu, Jun 26, 2003	189.80	193.70	188.35	193.00
2781	NASDAQ	BPOP	Wed, Jun 25, 2003	187.90	189.80	187.85	189.15
2780	NASDAQ	BPOP	Tue, Jun 24, 2003	190.30	191.50	187.55	188.90
2779	NASDAQ	BPOP	Mon, Jun 23, 2003	195.15	195.20	189.05	191.10
2778	NASDAQ	BPOP	Fri, Jun 20, 2003	194.00	196.55	190.50	194.60
2777	NASDAQ	BPOP	Thu, Jun 19, 2003	196.10	196.15	191.80	192.55
2776	NASDAQ	BPOP	Wed, Jun 18, 2003	198.95	198.95	195.75	196.05
2775	NASDAQ	BPOP	Tue, Jun 17, 2003	198.45	199.75	195.90	198.00
2774	NASDAQ	BPOP	Mon, Jun 16, 2003	198.25	201.75	197.75	197.75
2773	NASDAQ	BPOP	Fri, Jun 13, 2003	198.55	199.75	197.35	198.25
2772	NASDAQ	BPOP	Thu, Jun 12, 2003	202.55	202.55	198.40	199.45
2771	NASDAQ	BPOP	Wed, Jun 11, 2003	200.75	202.20	200.00	200.40
2770	NASDAQ	BPOP	Tue, Jun 10, 2003	198.05	201.25	197.50	201.00
2769	NASDAQ	BPOP	Mon, Jun 9, 2003	206.00	206.00	198.35	199.65
2768	NASDAQ	BPOP	Fri, Jun 6, 2003	203.75	205.15	202.75	204.10
2767	NASDAQ	BPOP	Thu, Jun 5, 2003	201.25	203.50	199.95	203.50
2766	NASDAQ	BPOP	Wed, Jun 4, 2003	200.00	201.25	198.25	200.90
2765	NASDAQ	BPOP	Tue, Jun 3, 2003	197.25	199.95	195.65	199.35
2764	NASDAQ	BPOP	Mon, Jun 2, 2003	198.55	198.55	195.30	197.25
2763	NASDAQ	BPOP	Fri, May 30, 2003	194.75	198.35	193.85	197.45
2762	NASDAQ	BPOP	Thu, May 29, 2003	198.25	198.25	193.25	194.20
2761	NASDAQ	BPOP	Wed, May 28, 2003	193.55	198.20	193.00	196.55
2760	NASDAQ	BPOP	Tue, May 27, 2003	191.00	193.80	190.60	193.25
2759	NASDAQ	BPOP	Fri, May 23, 2003	189.75	192.50	189.15	192.10
2758	NASDAQ	BPOP	Thu, May 22, 2003	187.35	190.20	187.05	189.60
2757	NASDAQ	BPOP	Wed, May 21, 2003	188.55	188.75	185.50	187.95
2756	NASDAQ	BPOP	Tue, May 20, 2003	191.40	192.25	186.75	188.25
2755	NASDAQ	BPOP	Mon, May 19, 2003	193.80	194.55	189.60	191.85
2754	NASDAQ	BPOP	Fri, May 16, 2003	192.40	194.80	191.40	194.35
2753	NASDAQ	BPOP	Thu, May 15, 2003	192.50	193.15	191.80	192.50
2752	NASDAQ	BPOP	Wed, May 14, 2003	192.50	193.50	191.60	192.70
2751	NASDAQ	BPOP	Tue, May 13, 2003	191.25	193.75	189.70	193.55
2750	NASDAQ	BPOP	Mon, May 12, 2003	190.00	191.20	188.75	189.75
2749	NASDAQ	BPOP	Fri, May 9, 2003	187.50	190.25	187.50	189.45
2748	NASDAQ	BPOP	Thu, May 8, 2003	188.40	189.50	187.70	188.95
2747	NASDAQ	BPOP	Wed, May 7, 2003	188.20	190.00	188.20	188.35
2746	NASDAQ	BPOP	Tue, May 6, 2003	184.60	189.25	184.40	189.15
2745	NASDAQ	BPOP	Mon, May 5, 2003	184.35	186.15	184.15	185.05
2744	NASDAQ	BPOP	Fri, May 2, 2003	182.90	186.10	181.50	184.55
2743	NASDAQ	BPOP	Thu, May 1, 2003	182.50	184.00	180.10	182.25
2742	NASDAQ	BPOP	Wed, Apr 30, 2003	179.75	184.40	178.00	182.60
2741	NASDAQ	BPOP	Tue, Apr 29, 2003	179.50	180.50	178.45	179.55
2740	NASDAQ	BPOP	Mon, Apr 28, 2003	177.55	180.00	176.80	179.30
2739	NASDAQ	BPOP	Fri, Apr 25, 2003	178.20	178.50	175.80	176.85
2738	NASDAQ	BPOP	Thu, Apr 24, 2003	177.50	179.05	177.50	177.60
2737	NASDAQ	BPOP	Wed, Apr 23, 2003	180.00	180.00	177.75	179.60
2736	NASDAQ	BPOP	Tue, Apr 22, 2003	177.50	180.65	177.00	180.05
2735	NASDAQ	BPOP	Mon, Apr 21, 2003	177.60	178.00	176.80	177.50
2734	NASDAQ	BPOP	Thu, Apr 17, 2003	175.95	178.85	175.85	177.60
2733	NASDAQ	BPOP	Wed, Apr 16, 2003	174.00	177.65	173.75	175.95
2732	NASDAQ	BPOP	Tue, Apr 15, 2003	172.30	174.50	171.30	173.80
2731	NASDAQ	BPOP	Mon, Apr 14, 2003	173.90	175.00	171.70	173.60
2730	NASDAQ	BPOP	Fri, Apr 11, 2003	173.00	173.35	170.35	171.10
2729	NASDAQ	BPOP	Thu, Apr 10, 2003	170.75	172.00	169.75	172.00
2728	NASDAQ	BPOP	Wed, Apr 9, 2003	172.40	172.60	170.15	170.80
2727	NASDAQ	BPOP	Tue, Apr 8, 2003	172.75	172.80	171.35	172.40
2726	NASDAQ	BPOP	Mon, Apr 7, 2003	174.95	176.35	172.00	172.70
2725	NASDAQ	BPOP	Fri, Apr 4, 2003	174.00	175.00	172.85	173.85
2724	NASDAQ	BPOP	Thu, Apr 3, 2003	173.75	174.30	172.10	173.55
2723	NASDAQ	BPOP	Wed, Apr 2, 2003	174.20	175.00	173.00	174.00
2722	NASDAQ	BPOP	Tue, Apr 1, 2003	170.00	174.35	170.00	174.15
2721	NASDAQ	BPOP	Mon, Mar 31, 2003	170.25	170.50	169.30	169.95
2720	NASDAQ	BPOP	Fri, Mar 28, 2003	170.65	171.05	168.95	170.30
2719	NASDAQ	BPOP	Thu, Mar 27, 2003	169.90	170.85	168.70	170.50
2718	NASDAQ	BPOP	Wed, Mar 26, 2003	169.80	171.00	168.70	170.35
2717	NASDAQ	BPOP	Tue, Mar 25, 2003	167.35	169.95	167.00	169.80
2716	NASDAQ	BPOP	Mon, Mar 24, 2003	171.65	172.05	165.95	167.35
2715	NASDAQ	BPOP	Fri, Mar 21, 2003	169.30	173.20	169.00	173.15
2714	NASDAQ	BPOP	Thu, Mar 20, 2003	169.25	169.90	167.60	169.70
2713	NASDAQ	BPOP	Wed, Mar 19, 2003	168.80	169.40	168.45	169.15
2712	NASDAQ	BPOP	Tue, Mar 18, 2003	168.70	169.15	166.95	169.15
2711	NASDAQ	BPOP	Mon, Mar 17, 2003	167.25	169.15	165.75	169.15
2710	NASDAQ	BPOP	Fri, Mar 14, 2003	167.55	168.45	165.35	167.50
2709	NASDAQ	BPOP	Thu, Mar 13, 2003	164.15	167.50	164.10	167.50
2708	NASDAQ	BPOP	Wed, Mar 12, 2003	165.70	165.70	161.25	163.70
2707	NASDAQ	BPOP	Tue, Mar 11, 2003	165.20	166.10	164.25	164.75
2706	NASDAQ	BPOP	Mon, Mar 10, 2003	167.10	167.40	165.05	165.55
2705	NASDAQ	BPOP	Fri, Mar 7, 2003	167.65	168.45	166.10	168.00
2704	NASDAQ	BPOP	Thu, Mar 6, 2003	167.95	168.80	166.75	167.55
2703	NASDAQ	BPOP	Wed, Mar 5, 2003	165.75	169.15	164.80	168.55
2702	NASDAQ	BPOP	Tue, Mar 4, 2003	168.60	168.95	167.00	167.00
2701	NASDAQ	BPOP	Mon, Mar 3, 2003	169.70	171.65	168.00	168.65
2700	NASDAQ	BPOP	Fri, Feb 28, 2003	169.25	170.40	167.80	169.45
2699	NASDAQ	BPOP	Thu, Feb 27, 2003	165.00	168.40	165.00	167.85
2698	NASDAQ	BPOP	Wed, Feb 26, 2003	165.00	166.25	164.55	165.45
2697	NASDAQ	BPOP	Tue, Feb 25, 2003	164.95	167.70	164.25	166.95
2696	NASDAQ	BPOP	Mon, Feb 24, 2003	165.75	166.10	164.50	165.05
2695	NASDAQ	BPOP	Fri, Feb 21, 2003	165.15	166.30	164.00	165.20
2694	NASDAQ	BPOP	Thu, Feb 20, 2003	164.50	165.00	163.45	164.40
2693	NASDAQ	BPOP	Wed, Feb 19, 2003	162.70	164.95	162.70	164.50
2692	NASDAQ	BPOP	Tue, Feb 18, 2003	161.20	163.70	160.40	162.30
2691	NASDAQ	BPOP	Fri, Feb 14, 2003	159.90	161.60	158.50	161.35
2690	NASDAQ	BPOP	Thu, Feb 13, 2003	160.25	161.25	159.10	159.75
2689	NASDAQ	BPOP	Wed, Feb 12, 2003	160.55	161.00	159.50	159.95
2688	NASDAQ	BPOP	Tue, Feb 11, 2003	161.20	161.65	160.25	160.65
2687	NASDAQ	BPOP	Mon, Feb 10, 2003	161.05	162.10	159.95	161.35
2686	NASDAQ	BPOP	Fri, Feb 7, 2003	164.15	164.40	161.15	161.15
2685	NASDAQ	BPOP	Thu, Feb 6, 2003	163.40	164.60	162.55	163.55
2684	NASDAQ	BPOP	Wed, Feb 5, 2003	164.45	167.25	163.45	163.45
2683	NASDAQ	BPOP	Tue, Feb 4, 2003	167.65	167.65	163.75	164.40
2682	NASDAQ	BPOP	Mon, Feb 3, 2003	167.25	169.10	166.50	168.30
2681	NASDAQ	BPOP	Fri, Jan 31, 2003	163.65	168.50	163.55	168.00
2680	NASDAQ	BPOP	Thu, Jan 30, 2003	167.70	168.10	163.65	163.65
2679	NASDAQ	BPOP	Wed, Jan 29, 2003	168.60	168.60	165.35	167.75
2678	NASDAQ	BPOP	Tue, Jan 28, 2003	169.25	170.15	167.80	169.05
2677	NASDAQ	BPOP	Mon, Jan 27, 2003	169.30	170.00	168.55	169.50
2676	NASDAQ	BPOP	Fri, Jan 24, 2003	171.00	171.20	169.45	169.95
2675	NASDAQ	BPOP	Thu, Jan 23, 2003	169.85	171.25	169.80	171.00
2674	NASDAQ	BPOP	Wed, Jan 22, 2003	170.65	171.05	169.55	170.50
2673	NASDAQ	BPOP	Tue, Jan 21, 2003	167.00	171.20	167.00	171.15
2672	NASDAQ	BPOP	Fri, Jan 17, 2003	168.50	170.00	164.25	169.50
2671	NASDAQ	BPOP	Thu, Jan 16, 2003	172.45	174.15	169.50	170.00
2670	NASDAQ	BPOP	Wed, Jan 15, 2003	174.25	174.70	170.80	172.50
2669	NASDAQ	BPOP	Tue, Jan 14, 2003	174.15	175.35	172.50	174.85
2668	NASDAQ	BPOP	Mon, Jan 13, 2003	174.50	174.95	172.50	174.50
2667	NASDAQ	BPOP	Fri, Jan 10, 2003	174.00	174.50	171.70	173.30
2666	NASDAQ	BPOP	Thu, Jan 9, 2003	172.80	174.50	172.80	174.05
2665	NASDAQ	BPOP	Wed, Jan 8, 2003	174.45	174.45	171.15	172.80
2664	NASDAQ	BPOP	Tue, Jan 7, 2003	173.65	175.50	173.00	174.00
2663	NASDAQ	BPOP	Mon, Jan 6, 2003	171.90	175.10	171.20	174.10
2662	NASDAQ	BPOP	Fri, Jan 3, 2003	171.20	172.55	170.35	171.90
2661	NASDAQ	BPOP	Thu, Jan 2, 2003	170.55	173.75	169.50	173.10
2660	NASDAQ	BPOP	Tue, Dec 31, 2002	170.85	170.90	168.30	169.00
2659	NASDAQ	BPOP	Mon, Dec 30, 2002	167.75	168.90	166.90	167.95
2658	NASDAQ	BPOP	Fri, Dec 27, 2002	171.90	171.90	167.00	167.75
2657	NASDAQ	BPOP	Thu, Dec 26, 2002	169.50	172.30	168.90	170.25
2656	NASDAQ	BPOP	Tue, Dec 24, 2002	172.00	172.00	169.40	169.40
2655	NASDAQ	BPOP	Mon, Dec 23, 2002	172.55	172.95	169.40	171.20
2654	NASDAQ	BPOP	Fri, Dec 20, 2002	169.55	171.65	169.40	171.35
2653	NASDAQ	BPOP	Thu, Dec 19, 2002	169.00	170.50	167.65	170.00
2652	NASDAQ	BPOP	Wed, Dec 18, 2002	168.50	170.15	168.10	168.95
2651	NASDAQ	BPOP	Tue, Dec 17, 2002	168.95	170.00	168.45	168.80
2650	NASDAQ	BPOP	Mon, Dec 16, 2002	164.95	169.15	162.50	168.45
2649	NASDAQ	BPOP	Fri, Dec 13, 2002	164.80	166.00	164.25	164.95
2648	NASDAQ	BPOP	Thu, Dec 12, 2002	164.40	165.00	163.00	164.85
2647	NASDAQ	BPOP	Wed, Dec 11, 2002	165.00	166.15	163.10	163.55
2646	NASDAQ	BPOP	Tue, Dec 10, 2002	165.50	167.80	164.05	166.15
2645	NASDAQ	BPOP	Mon, Dec 9, 2002	166.30	166.30	163.75	164.00
2644	NASDAQ	BPOP	Fri, Dec 6, 2002	164.50	167.25	162.50	165.35
2643	NASDAQ	BPOP	Thu, Dec 5, 2002	166.45	166.45	162.90	163.90
2642	NASDAQ	BPOP	Wed, Dec 4, 2002	166.20	168.00	164.40	165.15
2641	NASDAQ	BPOP	Tue, Dec 3, 2002	164.95	167.60	164.00	165.75
2640	NASDAQ	BPOP	Mon, Dec 2, 2002	168.70	170.10	163.20	165.55
2639	NASDAQ	BPOP	Fri, Nov 29, 2002	170.00	171.00	168.00	168.15
2638	NASDAQ	BPOP	Wed, Nov 27, 2002	165.80	170.00	165.25	169.45
2637	NASDAQ	BPOP	Tue, Nov 26, 2002	168.25	168.65	164.75	165.00
2636	NASDAQ	BPOP	Mon, Nov 25, 2002	164.40	168.75	161.90	167.05
2635	NASDAQ	BPOP	Fri, Nov 22, 2002	165.00	165.20	162.40	162.75
2634	NASDAQ	BPOP	Thu, Nov 21, 2002	161.00	165.50	159.55	164.30
2633	NASDAQ	BPOP	Wed, Nov 20, 2002	157.95	162.25	157.80	161.15
2632	NASDAQ	BPOP	Tue, Nov 19, 2002	159.45	161.60	157.65	158.90
2631	NASDAQ	BPOP	Mon, Nov 18, 2002	161.75	163.15	159.55	160.45
2630	NASDAQ	BPOP	Fri, Nov 15, 2002	161.65	164.40	160.00	162.40
2629	NASDAQ	BPOP	Thu, Nov 14, 2002	157.55	164.25	157.55	163.70
2628	NASDAQ	BPOP	Wed, Nov 13, 2002	157.00	160.00	155.55	158.35
2627	NASDAQ	BPOP	Tue, Nov 12, 2002	157.20	161.00	155.50	158.15
2626	NASDAQ	BPOP	Mon, Nov 11, 2002	157.35	158.95	155.00	156.75
2625	NASDAQ	BPOP	Fri, Nov 8, 2002	158.80	159.35	154.95	156.30
2624	NASDAQ	BPOP	Thu, Nov 7, 2002	160.25	160.85	156.65	157.75
2623	NASDAQ	BPOP	Wed, Nov 6, 2002	162.60	164.50	160.45	162.05
2622	NASDAQ	BPOP	Tue, Nov 5, 2002	159.60	162.50	159.60	161.75
2621	NASDAQ	BPOP	Mon, Nov 4, 2002	160.75	163.70	158.60	159.70
2620	NASDAQ	BPOP	Fri, Nov 1, 2002	162.25	164.00	160.00	162.65
2619	NASDAQ	BPOP	Thu, Oct 31, 2002	157.80	162.20	156.30	161.95
2618	NASDAQ	BPOP	Wed, Oct 30, 2002	157.45	161.45	155.05	159.40
2617	NASDAQ	BPOP	Tue, Oct 29, 2002	153.40	156.25	151.50	153.85
2616	NASDAQ	BPOP	Mon, Oct 28, 2002	157.85	158.45	153.50	155.45
2615	NASDAQ	BPOP	Fri, Oct 25, 2002	151.00	157.50	149.70	156.05
2614	NASDAQ	BPOP	Thu, Oct 24, 2002	153.35	154.80	149.90	150.65
2613	NASDAQ	BPOP	Wed, Oct 23, 2002	149.95	154.40	149.95	153.10
2612	NASDAQ	BPOP	Tue, Oct 22, 2002	154.00	155.25	150.50	152.05
2611	NASDAQ	BPOP	Mon, Oct 21, 2002	153.50	156.20	151.25	154.25
2610	NASDAQ	BPOP	Fri, Oct 18, 2002	152.50	157.75	151.10	154.40
2609	NASDAQ	BPOP	Thu, Oct 17, 2002	154.75	158.30	150.95	152.90
2608	NASDAQ	BPOP	Wed, Oct 16, 2002	153.95	158.15	150.15	152.90
2607	NASDAQ	BPOP	Tue, Oct 15, 2002	149.00	158.35	148.95	156.30
2606	NASDAQ	BPOP	Mon, Oct 14, 2002	140.90	147.95	139.85	147.50
2605	NASDAQ	BPOP	Fri, Oct 11, 2002	151.35	155.55	140.05	143.60
2604	NASDAQ	BPOP	Thu, Oct 10, 2002	152.30	154.00	150.00	152.70
2603	NASDAQ	BPOP	Wed, Oct 9, 2002	153.90	155.55	150.90	152.75
2602	NASDAQ	BPOP	Tue, Oct 8, 2002	157.50	158.40	153.85	155.35
2601	NASDAQ	BPOP	Mon, Oct 7, 2002	157.65	157.65	153.95	155.90
2600	NASDAQ	BPOP	Fri, Oct 4, 2002	157.75	159.95	154.95	156.45
2599	NASDAQ	BPOP	Thu, Oct 3, 2002	160.00	160.60	156.50	158.35
2598	NASDAQ	BPOP	Wed, Oct 2, 2002	165.95	166.00	159.05	161.10
2597	NASDAQ	BPOP	Tue, Oct 1, 2002	159.45	166.40	158.30	165.30
2596	NASDAQ	BPOP	Mon, Sep 30, 2002	158.20	161.30	156.40	158.00
2595	NASDAQ	BPOP	Fri, Sep 27, 2002	163.95	168.25	159.55	160.20
2594	NASDAQ	BPOP	Thu, Sep 26, 2002	160.00	164.65	160.00	164.25
2593	NASDAQ	BPOP	Wed, Sep 25, 2002	155.75	161.80	155.35	161.25
2592	NASDAQ	BPOP	Tue, Sep 24, 2002	159.90	159.90	155.00	156.25
2591	NASDAQ	BPOP	Mon, Sep 23, 2002	159.25	160.70	157.15	159.75
2590	NASDAQ	BPOP	Fri, Sep 20, 2002	162.00	162.00	158.00	159.40
2589	NASDAQ	BPOP	Thu, Sep 19, 2002	163.95	165.10	160.00	160.95
2588	NASDAQ	BPOP	Wed, Sep 18, 2002	169.00	169.45	162.75	165.00
2587	NASDAQ	BPOP	Tue, Sep 17, 2002	169.75	171.75	167.20	168.10
2586	NASDAQ	BPOP	Mon, Sep 16, 2002	170.75	171.55	167.70	169.55
2585	NASDAQ	BPOP	Fri, Sep 13, 2002	167.05	170.60	164.35	170.15
2584	NASDAQ	BPOP	Thu, Sep 12, 2002	170.55	171.65	165.65	167.00
2583	NASDAQ	BPOP	Wed, Sep 11, 2002	172.05	172.05	170.45	170.75
2582	NASDAQ	BPOP	Tue, Sep 10, 2002	173.35	173.75	170.25	171.80
2581	NASDAQ	BPOP	Mon, Sep 9, 2002	171.75	174.55	171.55	174.00
2580	NASDAQ	BPOP	Fri, Sep 6, 2002	173.00	174.80	171.60	174.00
2579	NASDAQ	BPOP	Thu, Sep 5, 2002	172.70	173.50	169.30	171.25
2578	NASDAQ	BPOP	Wed, Sep 4, 2002	169.80	173.60	169.75	172.70
2577	NASDAQ	BPOP	Tue, Sep 3, 2002	172.85	172.85	168.00	169.80
2576	NASDAQ	BPOP	Fri, Aug 30, 2002	174.70	176.90	173.05	174.05
2575	NASDAQ	BPOP	Thu, Aug 29, 2002	173.95	175.05	172.50	174.45
2574	NASDAQ	BPOP	Wed, Aug 28, 2002	174.90	175.45	173.05	174.05
2573	NASDAQ	BPOP	Tue, Aug 27, 2002	175.25	177.45	174.15	174.70
2572	NASDAQ	BPOP	Mon, Aug 26, 2002	175.20	175.20	174.15	175.00
2571	NASDAQ	BPOP	Fri, Aug 23, 2002	177.00	177.00	173.80	174.55
2570	NASDAQ	BPOP	Thu, Aug 22, 2002	177.50	178.50	174.75	175.75
2569	NASDAQ	BPOP	Wed, Aug 21, 2002	176.25	179.05	173.50	177.00
2568	NASDAQ	BPOP	Tue, Aug 20, 2002	179.65	179.70	175.40	176.00
2567	NASDAQ	BPOP	Mon, Aug 19, 2002	178.00	179.90	177.50	179.25
2566	NASDAQ	BPOP	Fri, Aug 16, 2002	178.75	179.80	177.75	178.15
2565	NASDAQ	BPOP	Thu, Aug 15, 2002	177.30	180.50	177.30	178.95
2564	NASDAQ	BPOP	Wed, Aug 14, 2002	171.85	179.45	171.80	178.25
2563	NASDAQ	BPOP	Tue, Aug 13, 2002	172.50	176.25	171.75	171.80
2562	NASDAQ	BPOP	Mon, Aug 12, 2002	175.85	175.90	171.85	174.00
2561	NASDAQ	BPOP	Fri, Aug 9, 2002	174.50	176.05	172.75	175.00
2560	NASDAQ	BPOP	Thu, Aug 8, 2002	173.00	175.25	172.50	175.05
2559	NASDAQ	BPOP	Wed, Aug 7, 2002	172.50	174.70	170.60	172.95
2558	NASDAQ	BPOP	Tue, Aug 6, 2002	167.50	174.85	167.05	171.30
2557	NASDAQ	BPOP	Mon, Aug 5, 2002	168.25	170.00	166.70	169.30
2556	NASDAQ	BPOP	Fri, Aug 2, 2002	174.85	174.95	168.60	169.05
2555	NASDAQ	BPOP	Thu, Aug 1, 2002	174.60	175.25	171.15	173.00
2554	NASDAQ	BPOP	Wed, Jul 31, 2002	167.85	175.00	163.50	174.90
2553	NASDAQ	BPOP	Tue, Jul 30, 2002	168.05	170.00	165.00	168.70
2552	NASDAQ	BPOP	Mon, Jul 29, 2002	162.50	168.75	162.40	168.20
2551	NASDAQ	BPOP	Fri, Jul 26, 2002	159.95	160.80	157.75	160.80
2550	NASDAQ	BPOP	Thu, Jul 25, 2002	156.05	160.00	154.70	159.95
2549	NASDAQ	BPOP	Wed, Jul 24, 2002	149.85	157.85	140.50	157.20
2548	NASDAQ	BPOP	Tue, Jul 23, 2002	158.45	158.50	148.25	150.55
2547	NASDAQ	BPOP	Mon, Jul 22, 2002	157.40	160.70	155.25	156.50
2546	NASDAQ	BPOP	Fri, Jul 19, 2002	157.45	158.55	155.00	157.45
2545	NASDAQ	BPOP	Thu, Jul 18, 2002	161.00	162.35	155.20	156.95
2544	NASDAQ	BPOP	Wed, Jul 17, 2002	159.95	161.10	159.20	160.90
2543	NASDAQ	BPOP	Tue, Jul 16, 2002	157.70	160.45	154.05	158.95
2542	NASDAQ	BPOP	Mon, Jul 15, 2002	159.90	160.50	151.50	158.30
2541	NASDAQ	BPOP	Fri, Jul 12, 2002	160.60	163.50	158.00	159.90
2540	NASDAQ	BPOP	Thu, Jul 11, 2002	160.55	165.70	160.05	160.65
2539	NASDAQ	BPOP	Wed, Jul 10, 2002	164.90	165.00	159.30	161.00
2538	NASDAQ	BPOP	Tue, Jul 9, 2002	164.45	165.25	162.20	162.45
2537	NASDAQ	BPOP	Mon, Jul 8, 2002	160.85	164.95	160.85	163.65
2536	NASDAQ	BPOP	Fri, Jul 5, 2002	157.60	160.90	157.40	160.85
2535	NASDAQ	BPOP	Wed, Jul 3, 2002	162.80	163.05	156.25	157.85
2534	NASDAQ	BPOP	Tue, Jul 2, 2002	164.45	164.45	161.70	161.85
2533	NASDAQ	BPOP	Mon, Jul 1, 2002	169.00	169.00	163.80	164.50
2532	NASDAQ	BPOP	Fri, Jun 28, 2002	164.55	169.00	164.45	168.40
2531	NASDAQ	BPOP	Thu, Jun 27, 2002	160.75	166.00	160.00	165.40
2530	NASDAQ	BPOP	Wed, Jun 26, 2002	162.00	162.20	159.70	161.10
2529	NASDAQ	BPOP	Tue, Jun 25, 2002	161.00	166.20	161.00	164.50
2528	NASDAQ	BPOP	Mon, Jun 24, 2002	164.70	166.25	161.55	163.80
2527	NASDAQ	BPOP	Fri, Jun 21, 2002	166.50	166.70	164.70	166.10
2526	NASDAQ	BPOP	Thu, Jun 20, 2002	165.05	166.45	164.05	164.20
2525	NASDAQ	BPOP	Wed, Jun 19, 2002	165.30	167.45	164.60	165.60
2524	NASDAQ	BPOP	Tue, Jun 18, 2002	163.00	166.95	161.50	165.55
2523	NASDAQ	BPOP	Mon, Jun 17, 2002	159.75	162.50	158.85	162.25
2522	NASDAQ	BPOP	Fri, Jun 14, 2002	155.00	159.70	154.25	159.20
2521	NASDAQ	BPOP	Thu, Jun 13, 2002	157.95	158.15	155.15	155.45
2520	NASDAQ	BPOP	Wed, Jun 12, 2002	157.35	159.60	155.40	156.95
2519	NASDAQ	BPOP	Tue, Jun 11, 2002	158.45	159.85	156.35	158.90
2518	NASDAQ	BPOP	Mon, Jun 10, 2002	155.00	158.45	155.00	157.95
2517	NASDAQ	BPOP	Fri, Jun 7, 2002	157.50	158.20	153.35	157.70
2516	NASDAQ	BPOP	Thu, Jun 6, 2002	158.85	160.10	157.50	158.75
2515	NASDAQ	BPOP	Wed, Jun 5, 2002	157.15	160.45	157.15	159.40
2514	NASDAQ	BPOP	Tue, Jun 4, 2002	159.45	159.45	157.50	158.35
2513	NASDAQ	BPOP	Mon, Jun 3, 2002	159.50	161.05	158.65	160.05
2512	NASDAQ	BPOP	Fri, May 31, 2002	157.90	160.25	157.90	159.50
2511	NASDAQ	BPOP	Thu, May 30, 2002	157.15	158.70	157.15	158.45
2510	NASDAQ	BPOP	Wed, May 29, 2002	159.25	159.30	157.40	157.50
2509	NASDAQ	BPOP	Tue, May 28, 2002	160.00	160.00	158.20	159.05
2508	NASDAQ	BPOP	Fri, May 24, 2002	159.30	161.00	158.50	158.55
2507	NASDAQ	BPOP	Thu, May 23, 2002	158.95	160.70	158.30	160.50
2506	NASDAQ	BPOP	Wed, May 22, 2002	159.25	160.00	158.25	159.35
2505	NASDAQ	BPOP	Tue, May 21, 2002	159.05	160.20	158.00	159.55
2504	NASDAQ	BPOP	Mon, May 20, 2002	161.45	161.45	157.50	159.00
2503	NASDAQ	BPOP	Fri, May 17, 2002	160.70	161.50	158.50	161.45
2502	NASDAQ	BPOP	Thu, May 16, 2002	157.50	160.50	156.40	160.00
2501	NASDAQ	BPOP	Wed, May 15, 2002	156.25	158.30	155.15	158.20
2500	NASDAQ	BPOP	Tue, May 14, 2002	152.50	156.95	152.50	156.10
2499	NASDAQ	BPOP	Mon, May 13, 2002	153.70	153.75	150.50	153.15
2498	NASDAQ	BPOP	Fri, May 10, 2002	151.75	153.50	150.00	153.50
2497	NASDAQ	BPOP	Thu, May 9, 2002	152.30	152.75	151.20	152.60
2496	NASDAQ	BPOP	Wed, May 8, 2002	151.20	153.35	151.20	152.25
2495	NASDAQ	BPOP	Tue, May 7, 2002	152.40	152.95	150.25	151.25
2494	NASDAQ	BPOP	Mon, May 6, 2002	149.75	154.25	149.70	150.85
2493	NASDAQ	BPOP	Fri, May 3, 2002	150.00	150.25	148.90	149.95
2492	NASDAQ	BPOP	Thu, May 2, 2002	147.45	149.85	147.40	149.85
2491	NASDAQ	BPOP	Wed, May 1, 2002	145.05	147.80	145.00	147.50
2490	NASDAQ	BPOP	Tue, Apr 30, 2002	142.50	147.75	142.50	147.05
2489	NASDAQ	BPOP	Mon, Apr 29, 2002	143.85	145.00	142.45	143.00
2488	NASDAQ	BPOP	Fri, Apr 26, 2002	143.50	144.25	141.25	143.85
2487	NASDAQ	BPOP	Thu, Apr 25, 2002	145.05	145.40	142.55	143.50
2486	NASDAQ	BPOP	Wed, Apr 24, 2002	145.00	146.20	144.90	145.00
2485	NASDAQ	BPOP	Tue, Apr 23, 2002	145.55	145.55	144.65	145.15
2484	NASDAQ	BPOP	Mon, Apr 22, 2002	145.20	145.20	143.75	145.00
2483	NASDAQ	BPOP	Fri, Apr 19, 2002	146.05	147.10	143.75	144.75
2482	NASDAQ	BPOP	Thu, Apr 18, 2002	146.95	147.25	145.00	146.05
2481	NASDAQ	BPOP	Wed, Apr 17, 2002	146.80	148.00	145.25	146.00
2480	NASDAQ	BPOP	Tue, Apr 16, 2002	148.35	149.95	144.65	148.75
2479	NASDAQ	BPOP	Mon, Apr 15, 2002	146.45	148.00	146.25	147.30
2478	NASDAQ	BPOP	Fri, Apr 12, 2002	145.40	147.40	143.15	146.25
2477	NASDAQ	BPOP	Thu, Apr 11, 2002	146.65	148.85	143.60	143.95
2476	NASDAQ	BPOP	Wed, Apr 10, 2002	145.75	149.15	144.85	148.30
2475	NASDAQ	BPOP	Tue, Apr 9, 2002	144.50	147.75	144.50	146.65
2474	NASDAQ	BPOP	Mon, Apr 8, 2002	147.25	147.25	144.80	146.25
2473	NASDAQ	BPOP	Fri, Apr 5, 2002	144.70	147.10	144.40	146.00
2472	NASDAQ	BPOP	Thu, Apr 4, 2002	145.75	146.00	143.45	144.00
2471	NASDAQ	BPOP	Wed, Apr 3, 2002	147.20	147.25	144.25	145.00
2470	NASDAQ	BPOP	Tue, Apr 2, 2002	145.50	147.20	145.05	145.70
2469	NASDAQ	BPOP	Mon, Apr 1, 2002	145.90	146.10	144.90	145.10
2468	NASDAQ	BPOP	Thu, Mar 28, 2002	148.40	149.75	145.95	146.10
2467	NASDAQ	BPOP	Wed, Mar 27, 2002	144.65	148.75	144.50	148.35
2466	NASDAQ	BPOP	Tue, Mar 26, 2002	147.55	147.60	144.00	144.75
2465	NASDAQ	BPOP	Mon, Mar 25, 2002	144.25	148.00	143.75	145.80
2464	NASDAQ	BPOP	Fri, Mar 22, 2002	145.00	145.05	143.50	144.00
2463	NASDAQ	BPOP	Thu, Mar 21, 2002	144.50	146.40	142.75	143.85
2462	NASDAQ	BPOP	Wed, Mar 20, 2002	146.25	147.50	145.45	146.40
2461	NASDAQ	BPOP	Tue, Mar 19, 2002	146.90	148.10	145.40	146.85
2460	NASDAQ	BPOP	Mon, Mar 18, 2002	149.65	150.00	145.00	147.20
2459	NASDAQ	BPOP	Fri, Mar 15, 2002	148.10	149.95	147.25	149.25
2458	NASDAQ	BPOP	Thu, Mar 14, 2002	148.75	148.75	147.25	147.85
2457	NASDAQ	BPOP	Wed, Mar 13, 2002	149.50	150.40	147.70	147.80
2456	NASDAQ	BPOP	Tue, Mar 12, 2002	149.50	150.00	149.00	149.65
2455	NASDAQ	BPOP	Mon, Mar 11, 2002	148.25	150.25	148.20	149.70
2454	NASDAQ	BPOP	Fri, Mar 8, 2002	149.45	150.00	148.30	148.50
2453	NASDAQ	BPOP	Thu, Mar 7, 2002	149.35	150.00	147.05	148.90
2452	NASDAQ	BPOP	Wed, Mar 6, 2002	148.75	150.00	147.35	149.40
2451	NASDAQ	BPOP	Tue, Mar 5, 2002	148.45	149.95	147.10	148.80
2450	NASDAQ	BPOP	Mon, Mar 4, 2002	145.30	148.90	144.45	148.70
2449	NASDAQ	BPOP	Fri, Mar 1, 2002	145.00	148.15	145.00	147.60
2448	NASDAQ	BPOP	Thu, Feb 28, 2002	146.00	147.80	145.00	145.10
2447	NASDAQ	BPOP	Wed, Feb 27, 2002	146.65	147.40	145.50	145.90
2446	NASDAQ	BPOP	Tue, Feb 26, 2002	145.80	147.50	144.05	146.35
2445	NASDAQ	BPOP	Mon, Feb 25, 2002	141.60	146.30	141.40	145.35
2444	NASDAQ	BPOP	Fri, Feb 22, 2002	143.85	143.85	140.45	142.70
2443	NASDAQ	BPOP	Thu, Feb 21, 2002	144.10	144.20	142.50	142.75
2442	NASDAQ	BPOP	Wed, Feb 20, 2002	142.50	144.75	140.60	144.10
2441	NASDAQ	BPOP	Tue, Feb 19, 2002	145.00	145.00	142.75	143.50
2440	NASDAQ	BPOP	Fri, Feb 15, 2002	145.25	145.35	143.90	144.85
2439	NASDAQ	BPOP	Thu, Feb 14, 2002	143.40	145.45	143.40	144.20
2438	NASDAQ	BPOP	Wed, Feb 13, 2002	142.20	144.70	141.25	143.90
2437	NASDAQ	BPOP	Tue, Feb 12, 2002	142.60	143.60	141.75	142.45
2436	NASDAQ	BPOP	Mon, Feb 11, 2002	143.15	143.45	141.50	142.45
2435	NASDAQ	BPOP	Fri, Feb 8, 2002	138.65	144.25	138.65	143.50
2434	NASDAQ	BPOP	Thu, Feb 7, 2002	137.25	141.75	136.95	138.10
2433	NASDAQ	BPOP	Wed, Feb 6, 2002	139.80	141.85	137.40	137.50
2432	NASDAQ	BPOP	Tue, Feb 5, 2002	139.80	141.25	139.50	139.80
2431	NASDAQ	BPOP	Mon, Feb 4, 2002	141.50	141.80	139.75	139.80
2430	NASDAQ	BPOP	Fri, Feb 1, 2002	141.80	141.95	140.90	141.50
2429	NASDAQ	BPOP	Thu, Jan 31, 2002	141.50	142.00	138.90	140.95
2428	NASDAQ	BPOP	Wed, Jan 30, 2002	142.00	142.50	140.00	141.15
2427	NASDAQ	BPOP	Tue, Jan 29, 2002	145.60	146.00	142.00	142.25
2426	NASDAQ	BPOP	Mon, Jan 28, 2002	146.30	146.50	145.00	145.70
2425	NASDAQ	BPOP	Fri, Jan 25, 2002	146.30	147.20	145.75	146.50
2424	NASDAQ	BPOP	Thu, Jan 24, 2002	146.35	147.45	145.20	146.15
2423	NASDAQ	BPOP	Wed, Jan 23, 2002	144.85	146.25	144.60	146.25
2422	NASDAQ	BPOP	Tue, Jan 22, 2002	147.50	147.60	144.65	144.85
2421	NASDAQ	BPOP	Fri, Jan 18, 2002	146.50	147.50	145.25	146.50
2420	NASDAQ	BPOP	Thu, Jan 17, 2002	146.35	147.30	145.05	147.00
2419	NASDAQ	BPOP	Wed, Jan 16, 2002	145.10	147.50	145.00	146.60
2418	NASDAQ	BPOP	Tue, Jan 15, 2002	148.50	148.75	143.65	145.65
2417	NASDAQ	BPOP	Mon, Jan 14, 2002	143.25	150.20	142.75	149.20
2416	NASDAQ	BPOP	Fri, Jan 11, 2002	143.50	144.75	142.35	143.70
2415	NASDAQ	BPOP	Thu, Jan 10, 2002	146.20	146.20	143.10	143.50
2414	NASDAQ	BPOP	Wed, Jan 9, 2002	143.30	147.20	143.25	145.00
2413	NASDAQ	BPOP	Tue, Jan 8, 2002	146.05	146.45	143.10	144.90
2412	NASDAQ	BPOP	Mon, Jan 7, 2002	146.40	147.35	144.95	146.45
2411	NASDAQ	BPOP	Fri, Jan 4, 2002	144.50	146.40	144.00	146.40
2410	NASDAQ	BPOP	Thu, Jan 3, 2002	143.60	145.55	143.45	144.15
2409	NASDAQ	BPOP	Wed, Jan 2, 2002	144.90	144.90	142.00	142.70
2408	NASDAQ	BPOP	Mon, Dec 31, 2001	144.95	146.35	142.25	145.40
2407	NASDAQ	BPOP	Fri, Dec 28, 2001	145.00	145.25	144.00	144.95
2406	NASDAQ	BPOP	Thu, Dec 27, 2001	143.50	145.20	142.70	144.90
2405	NASDAQ	BPOP	Wed, Dec 26, 2001	144.30	144.65	143.55	143.95
2404	NASDAQ	BPOP	Mon, Dec 24, 2001	142.25	145.10	142.00	143.10
2403	NASDAQ	BPOP	Fri, Dec 21, 2001	144.65	144.70	142.25	143.00
2402	NASDAQ	BPOP	Thu, Dec 20, 2001	143.40	144.35	142.00	142.75
2401	NASDAQ	BPOP	Wed, Dec 19, 2001	142.15	144.35	141.90	142.45
2400	NASDAQ	BPOP	Tue, Dec 18, 2001	141.55	143.35	140.55	142.90
2399	NASDAQ	BPOP	Mon, Dec 17, 2001	139.20	142.75	138.75	141.90
2398	NASDAQ	BPOP	Fri, Dec 14, 2001	139.00	139.50	138.00	139.20
2397	NASDAQ	BPOP	Thu, Dec 13, 2001	138.50	139.80	138.50	138.65
2396	NASDAQ	BPOP	Wed, Dec 12, 2001	139.25	142.05	138.00	138.90
2395	NASDAQ	BPOP	Tue, Dec 11, 2001	141.20	142.60	139.30	139.70
2394	NASDAQ	BPOP	Mon, Dec 10, 2001	142.60	142.70	140.25	141.90
2393	NASDAQ	BPOP	Fri, Dec 7, 2001	140.25	142.90	140.25	142.85
2392	NASDAQ	BPOP	Thu, Dec 6, 2001	140.80	142.20	139.95	140.75
2391	NASDAQ	BPOP	Wed, Dec 5, 2001	141.20	142.30	140.40	140.50
2390	NASDAQ	BPOP	Tue, Dec 4, 2001	143.50	143.50	140.00	140.30
2389	NASDAQ	BPOP	Mon, Dec 3, 2001	142.55	143.65	141.30	142.95
2388	NASDAQ	BPOP	Fri, Nov 30, 2001	144.55	145.00	142.50	143.35
2387	NASDAQ	BPOP	Thu, Nov 29, 2001	145.55	146.00	143.35	145.00
2386	NASDAQ	BPOP	Wed, Nov 28, 2001	143.00	146.45	143.00	144.90
2385	NASDAQ	BPOP	Tue, Nov 27, 2001	143.75	144.75	142.55	144.10
2384	NASDAQ	BPOP	Mon, Nov 26, 2001	146.45	146.70	142.05	144.40
2383	NASDAQ	BPOP	Fri, Nov 23, 2001	144.45	146.35	144.40	146.00
2382	NASDAQ	BPOP	Wed, Nov 21, 2001	144.00	146.75	143.75	145.20
2381	NASDAQ	BPOP	Tue, Nov 20, 2001	145.90	147.45	142.50	146.20
2380	NASDAQ	BPOP	Mon, Nov 19, 2001	146.25	146.55	145.00	146.20
2379	NASDAQ	BPOP	Fri, Nov 16, 2001	144.75	146.80	143.50	146.75
2378	NASDAQ	BPOP	Thu, Nov 15, 2001	145.50	147.25	144.55	146.25
2377	NASDAQ	BPOP	Wed, Nov 14, 2001	147.85	148.15	145.70	147.50
2376	NASDAQ	BPOP	Tue, Nov 13, 2001	145.90	147.65	144.55	146.95
2375	NASDAQ	BPOP	Mon, Nov 12, 2001	147.90	148.45	142.50	145.45
2374	NASDAQ	BPOP	Fri, Nov 9, 2001	149.35	149.40	146.80	148.00
2373	NASDAQ	BPOP	Thu, Nov 8, 2001	148.45	149.50	145.75	149.05
2372	NASDAQ	BPOP	Wed, Nov 7, 2001	147.45	149.00	145.15	147.75
2371	NASDAQ	BPOP	Tue, Nov 6, 2001	146.00	148.75	143.80	148.40
2370	NASDAQ	BPOP	Mon, Nov 5, 2001	145.10	147.55	145.00	146.10
2369	NASDAQ	BPOP	Fri, Nov 2, 2001	146.95	146.95	144.25	145.65
2368	NASDAQ	BPOP	Thu, Nov 1, 2001	146.75	147.00	142.50	146.95
2367	NASDAQ	BPOP	Wed, Oct 31, 2001	143.45	147.60	141.75	146.85
2366	NASDAQ	BPOP	Tue, Oct 30, 2001	143.05	144.55	141.95	142.75
2365	NASDAQ	BPOP	Mon, Oct 29, 2001	149.20	149.95	140.75	145.80
2364	NASDAQ	BPOP	Fri, Oct 26, 2001	148.75	148.95	145.40	148.65
2363	NASDAQ	BPOP	Thu, Oct 25, 2001	147.90	148.70	144.30	148.30
2362	NASDAQ	BPOP	Wed, Oct 24, 2001	145.40	148.50	145.05	148.25
2361	NASDAQ	BPOP	Tue, Oct 23, 2001	144.75	147.35	144.75	146.95
2360	NASDAQ	BPOP	Mon, Oct 22, 2001	145.00	146.75	144.05	146.25
2359	NASDAQ	BPOP	Fri, Oct 19, 2001	145.40	146.85	143.20	146.40
2358	NASDAQ	BPOP	Thu, Oct 18, 2001	145.50	146.20	144.25	144.90
2357	NASDAQ	BPOP	Wed, Oct 17, 2001	146.50	147.20	144.25	144.95
2356	NASDAQ	BPOP	Tue, Oct 16, 2001	142.25	147.25	142.25	146.35
2355	NASDAQ	BPOP	Mon, Oct 15, 2001	142.00	144.60	141.00	144.00
2354	NASDAQ	BPOP	Fri, Oct 12, 2001	142.00	143.50	141.25	142.30
2353	NASDAQ	BPOP	Thu, Oct 11, 2001	139.20	144.55	139.15	144.10
2352	NASDAQ	BPOP	Wed, Oct 10, 2001	140.95	141.00	137.00	139.20
2351	NASDAQ	BPOP	Tue, Oct 9, 2001	137.55	140.10	135.35	138.40
2350	NASDAQ	BPOP	Mon, Oct 8, 2001	138.70	140.45	135.70	136.55
2349	NASDAQ	BPOP	Fri, Oct 5, 2001	148.25	148.25	137.80	139.70
2348	NASDAQ	BPOP	Thu, Oct 4, 2001	151.25	151.25	139.55	146.85
2347	NASDAQ	BPOP	Wed, Oct 3, 2001	148.40	151.50	147.05	149.45
2346	NASDAQ	BPOP	Tue, Oct 2, 2001	151.05	153.25	142.15	147.65
2345	NASDAQ	BPOP	Mon, Oct 1, 2001	157.55	157.75	148.15	150.80
2344	NASDAQ	BPOP	Fri, Sep 28, 2001	148.20	156.50	146.90	156.00
2343	NASDAQ	BPOP	Thu, Sep 27, 2001	141.25	147.80	141.25	147.30
2342	NASDAQ	BPOP	Wed, Sep 26, 2001	142.50	143.45	140.85	141.50
2341	NASDAQ	BPOP	Tue, Sep 25, 2001	145.00	145.00	139.00	141.60
2340	NASDAQ	BPOP	Mon, Sep 24, 2001	137.10	144.20	137.10	142.00
2339	NASDAQ	BPOP	Fri, Sep 21, 2001	137.45	137.90	134.45	137.10
2338	NASDAQ	BPOP	Thu, Sep 20, 2001	143.65	145.30	137.50	141.40
2337	NASDAQ	BPOP	Wed, Sep 19, 2001	148.45	148.50	142.85	146.90
2336	NASDAQ	BPOP	Tue, Sep 18, 2001	144.00	150.90	143.75	147.45
2335	NASDAQ	BPOP	Mon, Sep 17, 2001	146.50	150.00	142.25	142.50
2334	NASDAQ	BPOP	Mon, Sep 10, 2001	144.80	149.80	144.75	149.40
2333	NASDAQ	BPOP	Fri, Sep 7, 2001	151.65	152.00	144.45	145.20
2332	NASDAQ	BPOP	Thu, Sep 6, 2001	157.60	158.40	151.25	152.40
2331	NASDAQ	BPOP	Wed, Sep 5, 2001	162.45	162.45	156.60	159.05
2330	NASDAQ	BPOP	Tue, Sep 4, 2001	160.25	164.35	157.30	161.15
2329	NASDAQ	BPOP	Fri, Aug 31, 2001	161.10	162.50	159.70	161.25
2328	NASDAQ	BPOP	Thu, Aug 30, 2001	160.55	161.40	159.75	160.50
2327	NASDAQ	BPOP	Wed, Aug 29, 2001	162.30	162.35	158.75	160.55
2326	NASDAQ	BPOP	Tue, Aug 28, 2001	152.00	162.25	151.95	160.00
2325	NASDAQ	BPOP	Mon, Aug 27, 2001	166.65	166.95	153.25	154.50
2324	NASDAQ	BPOP	Fri, Aug 24, 2001	179.95	179.95	161.50	165.85
2323	NASDAQ	BPOP	Thu, Aug 23, 2001	179.05	182.10	178.80	179.45
2322	NASDAQ	BPOP	Wed, Aug 22, 2001	181.15	181.40	178.35	178.75
2321	NASDAQ	BPOP	Tue, Aug 21, 2001	180.55	183.00	178.65	181.30
2320	NASDAQ	BPOP	Mon, Aug 20, 2001	175.85	180.05	175.85	179.70
2319	NASDAQ	BPOP	Fri, Aug 17, 2001	175.45	176.25	174.75	175.30
2318	NASDAQ	BPOP	Thu, Aug 16, 2001	174.00	175.40	174.00	175.25
2317	NASDAQ	BPOP	Wed, Aug 15, 2001	174.95	175.35	174.00	175.00
2316	NASDAQ	BPOP	Tue, Aug 14, 2001	174.25	175.00	174.10	174.80
2315	NASDAQ	BPOP	Mon, Aug 13, 2001	175.00	175.00	173.85	174.70
2314	NASDAQ	BPOP	Fri, Aug 10, 2001	175.00	175.00	174.00	174.55
2313	NASDAQ	BPOP	Thu, Aug 9, 2001	174.45	175.00	173.50	174.75
2312	NASDAQ	BPOP	Wed, Aug 8, 2001	173.35	174.50	173.00	174.35
2311	NASDAQ	BPOP	Tue, Aug 7, 2001	172.50	174.50	171.70	173.90
2310	NASDAQ	BPOP	Mon, Aug 6, 2001	173.55	174.95	172.50	172.95
2309	NASDAQ	BPOP	Fri, Aug 3, 2001	173.70	175.45	173.70	173.80
2308	NASDAQ	BPOP	Thu, Aug 2, 2001	175.60	175.60	170.60	175.00
2307	NASDAQ	BPOP	Wed, Aug 1, 2001	175.75	176.15	172.70	175.65
2306	NASDAQ	BPOP	Tue, Jul 31, 2001	175.00	175.40	172.50	174.85
2305	NASDAQ	BPOP	Mon, Jul 30, 2001	175.15	175.40	171.55	175.40
2304	NASDAQ	BPOP	Fri, Jul 27, 2001	172.35	175.50	172.00	175.20
2303	NASDAQ	BPOP	Thu, Jul 26, 2001	170.00	172.40	169.95	171.55
2302	NASDAQ	BPOP	Wed, Jul 25, 2001	170.00	172.00	169.95	170.30
2301	NASDAQ	BPOP	Tue, Jul 24, 2001	171.50	172.50	169.25	170.00
2300	NASDAQ	BPOP	Mon, Jul 23, 2001	175.00	175.00	171.30	172.55
2299	NASDAQ	BPOP	Fri, Jul 20, 2001	174.55	175.55	174.25	174.45
2298	NASDAQ	BPOP	Thu, Jul 19, 2001	174.05	175.25	171.75	174.85
2297	NASDAQ	BPOP	Wed, Jul 18, 2001	173.00	174.70	172.10	173.30
2296	NASDAQ	BPOP	Tue, Jul 17, 2001	170.50	172.75	170.45	172.75
2295	NASDAQ	BPOP	Mon, Jul 16, 2001	165.20	172.60	165.20	170.05
2294	NASDAQ	BPOP	Fri, Jul 13, 2001	164.45	165.75	163.90	165.00
2293	NASDAQ	BPOP	Thu, Jul 12, 2001	163.50	164.45	163.10	164.45
2292	NASDAQ	BPOP	Wed, Jul 11, 2001	160.50	165.00	158.50	163.45
2291	NASDAQ	BPOP	Tue, Jul 10, 2001	159.20	160.00	158.50	159.30
2290	NASDAQ	BPOP	Mon, Jul 9, 2001	160.00	161.15	157.50	158.50
2289	NASDAQ	BPOP	Fri, Jul 6, 2001	164.35	164.40	160.00	160.25
2288	NASDAQ	BPOP	Thu, Jul 5, 2001	164.40	164.50	163.00	163.90
2287	NASDAQ	BPOP	Tue, Jul 3, 2001	164.45	164.80	163.00	164.35
2286	NASDAQ	BPOP	Mon, Jul 2, 2001	162.05	165.00	160.80	164.95
2285	NASDAQ	BPOP	Fri, Jun 29, 2001	161.30	164.75	160.10	164.70
2284	NASDAQ	BPOP	Thu, Jun 28, 2001	158.90	161.25	157.40	161.25
2283	NASDAQ	BPOP	Wed, Jun 27, 2001	153.90	160.00	153.55	159.50
2282	NASDAQ	BPOP	Tue, Jun 26, 2001	159.00	159.30	154.10	154.10
2281	NASDAQ	BPOP	Mon, Jun 25, 2001	159.00	159.15	158.50	158.60
2280	NASDAQ	BPOP	Fri, Jun 22, 2001	158.90	159.00	157.75	158.85
2279	NASDAQ	BPOP	Thu, Jun 21, 2001	158.85	159.00	157.60	158.75
2278	NASDAQ	BPOP	Wed, Jun 20, 2001	158.95	160.00	157.50	159.00
2277	NASDAQ	BPOP	Tue, Jun 19, 2001	157.00	158.75	156.95	158.15
2276	NASDAQ	BPOP	Mon, Jun 18, 2001	159.10	159.10	154.35	154.85
2275	NASDAQ	BPOP	Fri, Jun 15, 2001	155.90	158.60	154.10	158.25
2274	NASDAQ	BPOP	Thu, Jun 14, 2001	156.50	156.50	153.50	155.00
2273	NASDAQ	BPOP	Wed, Jun 13, 2001	156.45	157.00	155.95	156.25
2272	NASDAQ	BPOP	Tue, Jun 12, 2001	157.25	157.25	153.80	156.25
2271	NASDAQ	BPOP	Mon, Jun 11, 2001	154.95	157.15	154.85	156.75
2270	NASDAQ	BPOP	Fri, Jun 8, 2001	156.00	156.05	154.15	155.70
2269	NASDAQ	BPOP	Thu, Jun 7, 2001	156.50	157.80	155.00	156.55
2268	NASDAQ	BPOP	Wed, Jun 6, 2001	158.45	158.50	155.10	156.00
2267	NASDAQ	BPOP	Tue, Jun 5, 2001	157.20	158.50	157.05	158.50
2266	NASDAQ	BPOP	Mon, Jun 4, 2001	157.95	158.25	156.15	156.95
2265	NASDAQ	BPOP	Fri, Jun 1, 2001	156.70	156.75	153.70	156.25
2264	NASDAQ	BPOP	Thu, May 31, 2001	156.50	156.75	154.20	156.75
2263	NASDAQ	BPOP	Wed, May 30, 2001	156.10	156.85	154.35	154.45
2262	NASDAQ	BPOP	Tue, May 29, 2001	158.50	158.50	154.35	155.50
2261	NASDAQ	BPOP	Fri, May 25, 2001	158.40	158.50	157.05	158.50
2260	NASDAQ	BPOP	Thu, May 24, 2001	157.30	158.25	157.25	158.25
2259	NASDAQ	BPOP	Wed, May 23, 2001	157.65	157.85	155.75	157.00
2258	NASDAQ	BPOP	Tue, May 22, 2001	157.50	157.75	156.80	157.45
2257	NASDAQ	BPOP	Mon, May 21, 2001	157.45	157.50	155.80	157.50
2256	NASDAQ	BPOP	Fri, May 18, 2001	156.40	157.50	156.40	157.50
2255	NASDAQ	BPOP	Thu, May 17, 2001	156.20	157.00	155.90	156.65
2254	NASDAQ	BPOP	Wed, May 16, 2001	155.55	156.20	154.50	155.85
2253	NASDAQ	BPOP	Tue, May 15, 2001	155.15	156.25	154.70	155.05
2252	NASDAQ	BPOP	Mon, May 14, 2001	155.90	156.00	154.70	155.00
2251	NASDAQ	BPOP	Fri, May 11, 2001	154.65	155.60	154.15	155.15
2250	NASDAQ	BPOP	Thu, May 10, 2001	152.30	154.80	152.30	154.50
2249	NASDAQ	BPOP	Wed, May 9, 2001	152.75	153.80	151.85	152.80
2248	NASDAQ	BPOP	Tue, May 8, 2001	154.75	154.75	150.50	153.15
2247	NASDAQ	BPOP	Mon, May 7, 2001	153.55	155.00	153.05	153.60
2246	NASDAQ	BPOP	Fri, May 4, 2001	151.80	153.70	150.80	153.20
2245	NASDAQ	BPOP	Thu, May 3, 2001	151.95	152.35	149.95	151.80
2244	NASDAQ	BPOP	Wed, May 2, 2001	152.10	152.45	151.65	152.05
2243	NASDAQ	BPOP	Tue, May 1, 2001	152.80	153.75	151.85	151.85
2242	NASDAQ	BPOP	Mon, Apr 30, 2001	152.50	154.00	151.40	152.05
2241	NASDAQ	BPOP	Fri, Apr 27, 2001	154.00	154.90	151.70	152.50
2240	NASDAQ	BPOP	Thu, Apr 26, 2001	153.45	155.00	153.45	153.75
2239	NASDAQ	BPOP	Wed, Apr 25, 2001	152.20	153.75	151.25	153.75
2238	NASDAQ	BPOP	Tue, Apr 24, 2001	152.60	153.00	149.00	151.25
2237	NASDAQ	BPOP	Mon, Apr 23, 2001	155.45	155.45	150.40	154.00
2236	NASDAQ	BPOP	Fri, Apr 20, 2001	155.00	155.45	153.25	155.20
2235	NASDAQ	BPOP	Thu, Apr 19, 2001	153.75	155.65	152.50	155.50
2234	NASDAQ	BPOP	Wed, Apr 18, 2001	149.95	153.50	149.75	153.25
2233	NASDAQ	BPOP	Tue, Apr 17, 2001	148.45	150.05	146.55	150.00
2232	NASDAQ	BPOP	Mon, Apr 16, 2001	147.50	148.80	145.05	148.55
2231	NASDAQ	BPOP	Thu, Apr 12, 2001	147.20	147.50	143.95	147.45
2230	NASDAQ	BPOP	Wed, Apr 11, 2001	147.50	147.50	143.60	147.30
2229	NASDAQ	BPOP	Tue, Apr 10, 2001	143.85	147.20	143.85	146.85
2228	NASDAQ	BPOP	Mon, Apr 9, 2001	143.00	145.60	142.75	145.30
2227	NASDAQ	BPOP	Fri, Apr 6, 2001	144.69	145.31	141.88	143.13
2226	NASDAQ	BPOP	Thu, Apr 5, 2001	142.19	145.31	141.88	145.31
2225	NASDAQ	BPOP	Wed, Apr 4, 2001	145.00	145.00	142.19	142.19
2224	NASDAQ	BPOP	Tue, Apr 3, 2001	145.94	146.88	142.50	144.06
2223	NASDAQ	BPOP	Mon, Apr 2, 2001	147.19	148.44	145.63	148.44
2222	NASDAQ	BPOP	Fri, Mar 30, 2001	143.20	147.81	142.50	147.27
2221	NASDAQ	BPOP	Thu, Mar 29, 2001	143.13	146.25	140.63	142.81
2220	NASDAQ	BPOP	Wed, Mar 28, 2001	141.25	145.00	140.63	144.45
2219	NASDAQ	BPOP	Tue, Mar 27, 2001	140.00	145.00	140.00	145.00
2218	NASDAQ	BPOP	Mon, Mar 26, 2001	138.75	141.80	136.88	141.80
2217	NASDAQ	BPOP	Fri, Mar 23, 2001	134.84	139.38	134.69	137.19
2216	NASDAQ	BPOP	Thu, Mar 22, 2001	138.13	138.13	133.13	133.36
2215	NASDAQ	BPOP	Wed, Mar 21, 2001	140.00	140.00	137.50	138.13
2214	NASDAQ	BPOP	Tue, Mar 20, 2001	140.08	143.13	140.08	141.88
2213	NASDAQ	BPOP	Mon, Mar 19, 2001	140.00	142.81	139.06	142.81
2212	NASDAQ	BPOP	Fri, Mar 16, 2001	137.50	140.00	137.19	138.44
2211	NASDAQ	BPOP	Thu, Mar 15, 2001	140.00	140.94	138.75	139.69
2210	NASDAQ	BPOP	Wed, Mar 14, 2001	140.00	141.25	138.13	138.75
2209	NASDAQ	BPOP	Tue, Mar 13, 2001	140.94	143.13	139.69	142.50
2208	NASDAQ	BPOP	Mon, Mar 12, 2001	142.42	142.50	139.38	139.69
2207	NASDAQ	BPOP	Fri, Mar 9, 2001	142.50	142.81	140.94	142.19
2206	NASDAQ	BPOP	Thu, Mar 8, 2001	142.19	143.75	140.00	141.88
2205	NASDAQ	BPOP	Wed, Mar 7, 2001	139.69	142.19	139.38	140.94
2204	NASDAQ	BPOP	Tue, Mar 6, 2001	137.81	139.69	137.50	139.69
2203	NASDAQ	BPOP	Mon, Mar 5, 2001	136.88	138.44	136.56	138.44
2202	NASDAQ	BPOP	Fri, Mar 2, 2001	137.19	138.13	136.56	138.13
2201	NASDAQ	BPOP	Thu, Mar 1, 2001	135.31	137.50	135.31	136.88
2200	NASDAQ	BPOP	Wed, Feb 28, 2001	137.19	137.19	135.00	136.25
2199	NASDAQ	BPOP	Tue, Feb 27, 2001	137.19	137.50	135.00	136.56
2198	NASDAQ	BPOP	Mon, Feb 26, 2001	134.45	138.13	134.38	137.50
2197	NASDAQ	BPOP	Fri, Feb 23, 2001	134.61	135.00	130.00	135.00
2196	NASDAQ	BPOP	Thu, Feb 22, 2001	135.94	136.88	130.00	135.16
2195	NASDAQ	BPOP	Wed, Feb 21, 2001	135.08	137.50	135.08	136.88
2194	NASDAQ	BPOP	Tue, Feb 20, 2001	136.88	137.19	135.31	136.88
2193	NASDAQ	BPOP	Fri, Feb 16, 2001	134.38	137.19	133.75	136.88
2192	NASDAQ	BPOP	Thu, Feb 15, 2001	135.31	136.88	135.00	136.25
2191	NASDAQ	BPOP	Wed, Feb 14, 2001	134.45	136.25	133.75	136.25
2190	NASDAQ	BPOP	Tue, Feb 13, 2001	135.94	136.25	134.38	134.69
2189	NASDAQ	BPOP	Mon, Feb 12, 2001	135.94	136.25	133.75	135.94
2188	NASDAQ	BPOP	Fri, Feb 9, 2001	134.69	136.25	133.75	136.25
2187	NASDAQ	BPOP	Thu, Feb 8, 2001	136.17	137.19	133.75	135.31
2186	NASDAQ	BPOP	Wed, Feb 7, 2001	134.69	136.56	134.69	136.25
2185	NASDAQ	BPOP	Tue, Feb 6, 2001	135.00	136.25	135.00	135.31
2184	NASDAQ	BPOP	Mon, Feb 5, 2001	134.69	136.25	134.69	136.25
2183	NASDAQ	BPOP	Fri, Feb 2, 2001	133.98	135.63	133.13	135.00
2182	NASDAQ	BPOP	Thu, Feb 1, 2001	135.00	135.31	132.58	134.06
2181	NASDAQ	BPOP	Wed, Jan 31, 2001	135.00	135.31	130.94	135.00
2180	NASDAQ	BPOP	Tue, Jan 30, 2001	135.31	135.31	131.88	133.59
2179	NASDAQ	BPOP	Mon, Jan 29, 2001	135.00	135.31	133.44	135.00
2178	NASDAQ	BPOP	Fri, Jan 26, 2001	133.75	135.31	131.88	134.69
2177	NASDAQ	BPOP	Thu, Jan 25, 2001	135.00	135.31	131.88	134.38
2176	NASDAQ	BPOP	Wed, Jan 24, 2001	131.88	135.00	131.88	134.38
2175	NASDAQ	BPOP	Tue, Jan 23, 2001	131.25	133.75	130.00	131.25
2174	NASDAQ	BPOP	Mon, Jan 22, 2001	130.63	131.88	126.25	131.17
2173	NASDAQ	BPOP	Fri, Jan 19, 2001	129.69	130.00	126.25	126.25
2172	NASDAQ	BPOP	Thu, Jan 18, 2001	131.88	132.81	128.13	131.25
2171	NASDAQ	BPOP	Wed, Jan 17, 2001	131.25	133.75	130.00	130.63
2170	NASDAQ	BPOP	Tue, Jan 16, 2001	128.75	131.56	128.75	131.25
2169	NASDAQ	BPOP	Fri, Jan 12, 2001	132.89	133.05	128.75	130.94
2168	NASDAQ	BPOP	Thu, Jan 11, 2001	130.00	132.19	128.44	132.19
2167	NASDAQ	BPOP	Wed, Jan 10, 2001	130.31	130.94	129.06	130.31
2166	NASDAQ	BPOP	Tue, Jan 9, 2001	127.19	130.00	125.94	129.69
2165	NASDAQ	BPOP	Mon, Jan 8, 2001	133.20	133.20	126.56	128.44
2164	NASDAQ	BPOP	Fri, Jan 5, 2001	135.94	136.25	133.13	133.13
2163	NASDAQ	BPOP	Thu, Jan 4, 2001	132.97	136.56	132.81	135.94
2162	NASDAQ	BPOP	Wed, Jan 3, 2001	131.56	135.00	128.75	135.00
2161	NASDAQ	BPOP	Tue, Jan 2, 2001	130.63	131.88	129.38	130.00
2160	NASDAQ	BPOP	Fri, Dec 29, 2000	129.69	132.50	129.38	131.56
2159	NASDAQ	BPOP	Thu, Dec 28, 2000	128.13	130.00	127.50	130.00
2158	NASDAQ	BPOP	Wed, Dec 27, 2000	125.63	129.38	125.00	129.38
2157	NASDAQ	BPOP	Tue, Dec 26, 2000	125.00	128.44	124.38	128.44
2156	NASDAQ	BPOP	Fri, Dec 22, 2000	128.13	129.38	125.00	126.25
2155	NASDAQ	BPOP	Thu, Dec 21, 2000	124.69	128.13	124.38	128.13
2154	NASDAQ	BPOP	Wed, Dec 20, 2000	128.13	130.00	125.00	126.25
2153	NASDAQ	BPOP	Tue, Dec 19, 2000	129.38	132.50	128.13	129.38
2152	NASDAQ	BPOP	Mon, Dec 18, 2000	125.70	130.94	125.70	130.63
2151	NASDAQ	BPOP	Fri, Dec 15, 2000	125.00	127.50	124.69	124.69
2150	NASDAQ	BPOP	Thu, Dec 14, 2000	128.44	128.44	124.38	125.00
2149	NASDAQ	BPOP	Wed, Dec 13, 2000	131.56	131.56	126.56	126.95
2148	NASDAQ	BPOP	Tue, Dec 12, 2000	131.88	131.88	129.69	130.31
2147	NASDAQ	BPOP	Mon, Dec 11, 2000	131.56	132.81	130.94	131.56
2146	NASDAQ	BPOP	Fri, Dec 8, 2000	130.31	131.88	130.00	131.56
2145	NASDAQ	BPOP	Thu, Dec 7, 2000	130.00	130.94	128.44	130.31
2144	NASDAQ	BPOP	Wed, Dec 6, 2000	129.06	131.88	129.06	131.88
2143	NASDAQ	BPOP	Tue, Dec 5, 2000	126.56	131.88	125.63	129.84
2142	NASDAQ	BPOP	Mon, Dec 4, 2000	126.56	126.88	125.63	126.56
2141	NASDAQ	BPOP	Fri, Dec 1, 2000	126.25	126.88	125.00	126.56
2140	NASDAQ	BPOP	Thu, Nov 30, 2000	127.19	127.19	124.69	125.94
2139	NASDAQ	BPOP	Wed, Nov 29, 2000	125.00	126.25	124.69	125.31
2138	NASDAQ	BPOP	Tue, Nov 28, 2000	125.16	126.88	124.38	124.38
2137	NASDAQ	BPOP	Mon, Nov 27, 2000	124.69	126.88	124.06	125.00
2136	NASDAQ	BPOP	Fri, Nov 24, 2000	125.00	125.63	124.06	125.00
2135	NASDAQ	BPOP	Wed, Nov 22, 2000	125.00	125.31	123.75	125.00
2134	NASDAQ	BPOP	Tue, Nov 21, 2000	120.63	128.13	120.00	125.31
2133	NASDAQ	BPOP	Mon, Nov 20, 2000	123.13	123.75	118.75	120.00
2132	NASDAQ	BPOP	Fri, Nov 17, 2000	126.88	128.52	123.75	125.00
2131	NASDAQ	BPOP	Thu, Nov 16, 2000	128.13	130.31	126.88	127.19
2130	NASDAQ	BPOP	Wed, Nov 15, 2000	131.25	132.81	127.50	128.75
2129	NASDAQ	BPOP	Tue, Nov 14, 2000	130.63	132.50	130.63	131.25
2128	NASDAQ	BPOP	Mon, Nov 13, 2000	132.50	132.81	130.63	131.25
2127	NASDAQ	BPOP	Fri, Nov 10, 2000	133.44	134.38	132.50	132.50
2126	NASDAQ	BPOP	Thu, Nov 9, 2000	134.69	136.56	132.50	133.44
2125	NASDAQ	BPOP	Wed, Nov 8, 2000	135.63	137.50	135.63	135.63
2124	NASDAQ	BPOP	Tue, Nov 7, 2000	138.13	139.06	135.31	138.75
2123	NASDAQ	BPOP	Mon, Nov 6, 2000	136.56	139.69	136.56	137.19
2122	NASDAQ	BPOP	Fri, Nov 3, 2000	136.25	140.00	136.25	139.38
2121	NASDAQ	BPOP	Thu, Nov 2, 2000	136.02	141.25	136.02	139.38
2120	NASDAQ	BPOP	Wed, Nov 1, 2000	138.75	138.75	133.75	136.25
2119	NASDAQ	BPOP	Tue, Oct 31, 2000	137.50	139.38	134.69	139.06
2118	NASDAQ	BPOP	Mon, Oct 30, 2000	135.00	138.75	134.69	137.81
2117	NASDAQ	BPOP	Fri, Oct 27, 2000	133.13	135.00	132.81	135.00
2116	NASDAQ	BPOP	Thu, Oct 26, 2000	135.31	137.50	126.25	133.13
2115	NASDAQ	BPOP	Wed, Oct 25, 2000	134.38	136.88	131.88	136.88
2114	NASDAQ	BPOP	Tue, Oct 24, 2000	137.81	143.75	131.88	134.69
2113	NASDAQ	BPOP	Mon, Oct 23, 2000	137.50	139.38	136.56	138.13
2112	NASDAQ	BPOP	Fri, Oct 20, 2000	137.19	137.81	136.88	137.50
2111	NASDAQ	BPOP	Thu, Oct 19, 2000	138.75	139.38	135.94	137.50
2110	NASDAQ	BPOP	Wed, Oct 18, 2000	134.06	140.00	134.06	138.75
2109	NASDAQ	BPOP	Tue, Oct 17, 2000	135.94	140.00	133.75	137.19
2108	NASDAQ	BPOP	Mon, Oct 16, 2000	123.44	138.44	123.13	135.31
2107	NASDAQ	BPOP	Fri, Oct 13, 2000	120.00	123.13	120.00	123.13
2106	NASDAQ	BPOP	Thu, Oct 12, 2000	120.08	122.50	119.06	122.19
2105	NASDAQ	BPOP	Wed, Oct 11, 2000	120.31	121.56	118.44	120.63
2104	NASDAQ	BPOP	Tue, Oct 10, 2000	118.75	121.25	116.88	120.31
2103	NASDAQ	BPOP	Mon, Oct 9, 2000	119.06	119.69	117.50	117.50
2102	NASDAQ	BPOP	Fri, Oct 6, 2000	125.00	125.00	118.75	119.38
2101	NASDAQ	BPOP	Thu, Oct 5, 2000	126.25	126.25	123.75	124.06
2100	NASDAQ	BPOP	Wed, Oct 4, 2000	125.63	127.50	125.00	125.94
2099	NASDAQ	BPOP	Tue, Oct 3, 2000	130.00	130.00	125.63	126.56
2098	NASDAQ	BPOP	Mon, Oct 2, 2000	135.63	135.63	126.56	129.69
2097	NASDAQ	BPOP	Fri, Sep 29, 2000	121.88	135.31	120.31	135.31
2096	NASDAQ	BPOP	Thu, Sep 28, 2000	118.91	123.44	118.91	122.19
2095	NASDAQ	BPOP	Wed, Sep 27, 2000	120.63	120.63	118.13	118.75
2094	NASDAQ	BPOP	Tue, Sep 26, 2000	113.98	120.31	110.63	120.00
2093	NASDAQ	BPOP	Mon, Sep 25, 2000	111.80	116.25	110.63	116.17
2092	NASDAQ	BPOP	Fri, Sep 22, 2000	109.69	112.50	108.13	111.56
2091	NASDAQ	BPOP	Thu, Sep 21, 2000	111.17	111.80	109.38	110.00
2090	NASDAQ	BPOP	Wed, Sep 20, 2000	110.31	110.31	108.44	110.31
2089	NASDAQ	BPOP	Tue, Sep 19, 2000	109.84	112.50	108.75	110.31
2088	NASDAQ	BPOP	Mon, Sep 18, 2000	111.88	111.88	109.69	110.00
2087	NASDAQ	BPOP	Fri, Sep 15, 2000	111.88	113.13	110.00	112.19
2086	NASDAQ	BPOP	Thu, Sep 14, 2000	110.63	112.50	109.69	112.19
2085	NASDAQ	BPOP	Wed, Sep 13, 2000	110.00	111.25	109.69	110.00
2084	NASDAQ	BPOP	Tue, Sep 12, 2000	109.69	110.94	109.69	110.94
2083	NASDAQ	BPOP	Mon, Sep 11, 2000	111.25	111.56	109.69	109.69
2082	NASDAQ	BPOP	Fri, Sep 8, 2000	109.69	111.25	109.69	111.25
2081	NASDAQ	BPOP	Thu, Sep 7, 2000	109.69	110.00	109.38	110.00
2080	NASDAQ	BPOP	Wed, Sep 6, 2000	108.44	110.94	108.44	110.00
2079	NASDAQ	BPOP	Tue, Sep 5, 2000	105.94	109.06	104.69	108.44
2078	NASDAQ	BPOP	Fri, Sep 1, 2000	103.13	107.50	103.13	106.56
2077	NASDAQ	BPOP	Thu, Aug 31, 2000	100.63	105.00	100.63	103.13
2076	NASDAQ	BPOP	Wed, Aug 30, 2000	99.38	102.81	98.75	102.19
2075	NASDAQ	BPOP	Tue, Aug 29, 2000	97.50	100.94	96.88	100.00
2074	NASDAQ	BPOP	Mon, Aug 28, 2000	100.00	100.94	97.81	98.13
2073	NASDAQ	BPOP	Fri, Aug 25, 2000	100.31	100.63	99.38	100.31
2072	NASDAQ	BPOP	Thu, Aug 24, 2000	98.75	100.31	97.50	100.00
2071	NASDAQ	BPOP	Wed, Aug 23, 2000	101.25	101.25	98.75	99.38
2070	NASDAQ	BPOP	Tue, Aug 22, 2000	99.06	100.94	98.13	100.94
2069	NASDAQ	BPOP	Mon, Aug 21, 2000	102.19	102.50	100.00	101.25
2068	NASDAQ	BPOP	Fri, Aug 18, 2000	103.13	103.75	101.25	103.13
2067	NASDAQ	BPOP	Thu, Aug 17, 2000	105.63	106.25	101.88	103.75
2066	NASDAQ	BPOP	Wed, Aug 16, 2000	106.41	107.19	105.00	105.63
2065	NASDAQ	BPOP	Tue, Aug 15, 2000	107.34	107.50	105.94	105.94
2064	NASDAQ	BPOP	Mon, Aug 14, 2000	109.69	109.69	105.94	106.88
2063	NASDAQ	BPOP	Fri, Aug 11, 2000	107.34	110.00	106.25	110.00
2062	NASDAQ	BPOP	Thu, Aug 10, 2000	107.66	108.44	105.63	107.81
2061	NASDAQ	BPOP	Wed, Aug 9, 2000	106.25	107.19	105.00	107.19
2060	NASDAQ	BPOP	Tue, Aug 8, 2000	108.75	109.38	106.56	107.50
2059	NASDAQ	BPOP	Mon, Aug 7, 2000	110.94	111.25	105.31	108.13
2058	NASDAQ	BPOP	Fri, Aug 4, 2000	107.81	110.63	106.56	110.63
2057	NASDAQ	BPOP	Thu, Aug 3, 2000	106.88	109.06	106.25	108.44
2056	NASDAQ	BPOP	Wed, Aug 2, 2000	107.50	109.06	104.38	106.56
2055	NASDAQ	BPOP	Tue, Aug 1, 2000	107.50	108.75	107.19	108.44
2054	NASDAQ	BPOP	Mon, Jul 31, 2000	108.75	108.75	104.38	108.75
2053	NASDAQ	BPOP	Fri, Jul 28, 2000	106.88	107.19	104.38	105.63
2052	NASDAQ	BPOP	Thu, Jul 27, 2000	108.75	108.75	104.69	106.88
2051	NASDAQ	BPOP	Wed, Jul 26, 2000	110.31	110.31	106.25	107.50
2050	NASDAQ	BPOP	Tue, Jul 25, 2000	108.13	112.19	105.00	110.31
2049	NASDAQ	BPOP	Mon, Jul 24, 2000	109.38	109.38	105.00	107.50
2048	NASDAQ	BPOP	Fri, Jul 21, 2000	111.25	111.25	105.94	109.06
2047	NASDAQ	BPOP	Thu, Jul 20, 2000	110.63	111.25	108.75	111.25
2046	NASDAQ	BPOP	Wed, Jul 19, 2000	110.31	110.63	110.00	110.31
2045	NASDAQ	BPOP	Tue, Jul 18, 2000	110.00	111.25	105.31	110.94
2044	NASDAQ	BPOP	Mon, Jul 17, 2000	107.50	110.31	107.50	110.00
2043	NASDAQ	BPOP	Fri, Jul 14, 2000	108.13	110.00	107.50	108.13
2042	NASDAQ	BPOP	Thu, Jul 13, 2000	106.88	108.75	106.56	107.50
2041	NASDAQ	BPOP	Wed, Jul 12, 2000	106.56	108.75	105.63	107.81
2040	NASDAQ	BPOP	Tue, Jul 11, 2000	104.06	107.50	104.06	107.50
2039	NASDAQ	BPOP	Mon, Jul 10, 2000	105.00	107.50	104.38	105.00
2038	NASDAQ	BPOP	Fri, Jul 7, 2000	105.00	106.56	103.13	105.00
2037	NASDAQ	BPOP	Thu, Jul 6, 2000	101.88	104.06	100.94	103.75
2036	NASDAQ	BPOP	Wed, Jul 5, 2000	102.19	103.13	99.69	100.31
2035	NASDAQ	BPOP	Mon, Jul 3, 2000	98.13	102.50	95.94	101.56
2034	NASDAQ	BPOP	Fri, Jun 30, 2000	104.06	104.38	94.38	95.31
2033	NASDAQ	BPOP	Thu, Jun 29, 2000	106.56	107.81	102.50	104.38
2032	NASDAQ	BPOP	Wed, Jun 28, 2000	102.81	111.25	102.81	106.56
2031	NASDAQ	BPOP	Tue, Jun 27, 2000	103.44	108.44	101.25	102.81
2030	NASDAQ	BPOP	Mon, Jun 26, 2000	102.81	103.75	101.25	102.81
2029	NASDAQ	BPOP	Fri, Jun 23, 2000	100.63	103.75	100.63	102.50
2028	NASDAQ	BPOP	Thu, Jun 22, 2000	103.44	105.00	100.00	101.25
2027	NASDAQ	BPOP	Wed, Jun 21, 2000	101.25	105.63	99.69	105.00
2026	NASDAQ	BPOP	Tue, Jun 20, 2000	101.56	102.81	98.75	100.63
2025	NASDAQ	BPOP	Mon, Jun 19, 2000	105.00	106.56	101.56	101.88
2024	NASDAQ	BPOP	Fri, Jun 16, 2000	108.75	109.06	105.00	105.94
2023	NASDAQ	BPOP	Thu, Jun 15, 2000	108.75	109.38	105.63	109.38
2022	NASDAQ	BPOP	Wed, Jun 14, 2000	111.25	111.25	109.38	109.38
2021	NASDAQ	BPOP	Tue, Jun 13, 2000	111.25	111.25	107.50	108.44
2020	NASDAQ	BPOP	Mon, Jun 12, 2000	112.50	112.50	107.50	107.50
2019	NASDAQ	BPOP	Fri, Jun 9, 2000	111.25	111.56	109.38	110.31
2018	NASDAQ	BPOP	Thu, Jun 8, 2000	112.50	112.50	110.00	110.63
2017	NASDAQ	BPOP	Wed, Jun 7, 2000	112.81	113.75	110.00	111.88
2016	NASDAQ	BPOP	Tue, Jun 6, 2000	114.84	115.00	112.81	113.13
2015	NASDAQ	BPOP	Mon, Jun 5, 2000	116.41	117.19	112.50	113.13
2014	NASDAQ	BPOP	Fri, Jun 2, 2000	115.00	117.19	111.88	116.25
2013	NASDAQ	BPOP	Thu, Jun 1, 2000	113.44	115.63	110.94	112.81
2012	NASDAQ	BPOP	Wed, May 31, 2000	109.38	114.38	109.06	114.38
2011	NASDAQ	BPOP	Tue, May 30, 2000	110.00	110.94	106.25	110.00
2010	NASDAQ	BPOP	Fri, May 26, 2000	105.00	110.00	105.00	110.00
2009	NASDAQ	BPOP	Thu, May 25, 2000	103.75	107.81	103.75	107.50
2008	NASDAQ	BPOP	Wed, May 24, 2000	103.44	106.88	101.56	106.25
2007	NASDAQ	BPOP	Tue, May 23, 2000	104.38	107.19	103.13	103.13
2006	NASDAQ	BPOP	Mon, May 22, 2000	102.50	104.69	101.88	104.06
2005	NASDAQ	BPOP	Fri, May 19, 2000	100.00	104.69	100.00	103.13
2004	NASDAQ	BPOP	Thu, May 18, 2000	103.13	106.25	102.19	106.25
2003	NASDAQ	BPOP	Wed, May 17, 2000	102.50	103.13	100.00	103.13
2002	NASDAQ	BPOP	Tue, May 16, 2000	104.38	105.63	103.75	104.06
2001	NASDAQ	BPOP	Mon, May 15, 2000	100.94	105.00	100.94	105.00
2000	NASDAQ	BPOP	Fri, May 12, 2000	101.25	103.13	100.00	101.88
1999	NASDAQ	BPOP	Thu, May 11, 2000	102.66	105.00	100.00	102.19
1998	NASDAQ	BPOP	Wed, May 10, 2000	102.19	103.13	99.38	100.94
1997	NASDAQ	BPOP	Tue, May 9, 2000	100.94	102.50	99.38	102.50
1996	NASDAQ	BPOP	Mon, May 8, 2000	100.00	102.50	98.75	100.63
1995	NASDAQ	BPOP	Fri, May 5, 2000	100.00	100.94	97.50	99.06
1994	NASDAQ	BPOP	Thu, May 4, 2000	100.00	102.50	98.13	99.38
1993	NASDAQ	BPOP	Wed, May 3, 2000	101.56	101.72	98.13	100.31
1992	NASDAQ	BPOP	Tue, May 2, 2000	101.88	101.88	99.38	101.25
1991	NASDAQ	BPOP	Mon, May 1, 2000	101.25	104.92	100.63	101.64
1990	NASDAQ	BPOP	Fri, Apr 28, 2000	100.00	102.50	98.75	100.63
1989	NASDAQ	BPOP	Thu, Apr 27, 2000	102.81	103.75	98.75	100.00
1988	NASDAQ	BPOP	Wed, Apr 26, 2000	101.88	105.00	101.88	103.75
1987	NASDAQ	BPOP	Tue, Apr 25, 2000	106.25	109.30	102.50	102.50
1986	NASDAQ	BPOP	Mon, Apr 24, 2000	104.38	110.00	102.81	105.63
1985	NASDAQ	BPOP	Thu, Apr 20, 2000	105.00	110.00	104.38	107.50
1984	NASDAQ	BPOP	Wed, Apr 19, 2000	105.63	109.06	104.38	105.00
1983	NASDAQ	BPOP	Tue, Apr 18, 2000	105.00	110.00	103.75	109.69
1982	NASDAQ	BPOP	Mon, Apr 17, 2000	107.50	108.75	105.00	106.88
1981	NASDAQ	BPOP	Fri, Apr 14, 2000	112.50	112.50	106.88	108.67
1980	NASDAQ	BPOP	Thu, Apr 13, 2000	114.38	116.88	111.56	112.50
1979	NASDAQ	BPOP	Wed, Apr 12, 2000	116.88	116.88	111.88	114.38
1978	NASDAQ	BPOP	Tue, Apr 11, 2000	117.50	117.50	112.50	115.63
1977	NASDAQ	BPOP	Mon, Apr 10, 2000	118.75	120.00	116.25	117.81
1976	NASDAQ	BPOP	Fri, Apr 7, 2000	115.00	117.81	115.00	116.88
1975	NASDAQ	BPOP	Thu, Apr 6, 2000	115.00	116.88	115.00	115.00
1974	NASDAQ	BPOP	Wed, Apr 5, 2000	115.63	117.50	115.00	116.25
1973	NASDAQ	BPOP	Tue, Apr 4, 2000	118.13	121.25	112.81	113.44
1972	NASDAQ	BPOP	Mon, Apr 3, 2000	112.50	115.63	111.88	114.38
1971	NASDAQ	BPOP	Fri, Mar 31, 2000	112.50	113.13	110.00	110.94
1970	NASDAQ	BPOP	Thu, Mar 30, 2000	107.81	112.19	107.81	111.88
1969	NASDAQ	BPOP	Wed, Mar 29, 2000	110.00	111.25	108.75	110.00
1968	NASDAQ	BPOP	Tue, Mar 28, 2000	111.88	111.88	109.38	109.69
1967	NASDAQ	BPOP	Mon, Mar 27, 2000	110.63	110.63	109.06	109.38
1966	NASDAQ	BPOP	Fri, Mar 24, 2000	109.38	111.88	109.38	111.88
1965	NASDAQ	BPOP	Thu, Mar 23, 2000	104.38	110.31	104.38	110.00
1964	NASDAQ	BPOP	Wed, Mar 22, 2000	102.50	105.00	101.56	105.00
1963	NASDAQ	BPOP	Tue, Mar 21, 2000	102.50	102.50	100.00	101.25
1962	NASDAQ	BPOP	Mon, Mar 20, 2000	102.19	105.00	99.38	100.00
1961	NASDAQ	BPOP	Fri, Mar 17, 2000	99.06	103.75	97.50	99.38
1960	NASDAQ	BPOP	Thu, Mar 16, 2000	92.19	100.00	90.63	97.50
1959	NASDAQ	BPOP	Wed, Mar 15, 2000	95.63	97.50	91.88	93.13
1958	NASDAQ	BPOP	Tue, Mar 14, 2000	96.25	96.88	92.50	94.38
1957	NASDAQ	BPOP	Mon, Mar 13, 2000	95.00	96.88	92.50	94.45
1956	NASDAQ	BPOP	Fri, Mar 10, 2000	95.63	98.75	94.69	96.17
1955	NASDAQ	BPOP	Thu, Mar 9, 2000	97.19	98.75	95.63	98.13
1954	NASDAQ	BPOP	Wed, Mar 8, 2000	101.88	102.19	97.50	97.50
1953	NASDAQ	BPOP	Tue, Mar 7, 2000	100.94	105.00	100.00	101.88
1952	NASDAQ	BPOP	Mon, Mar 6, 2000	105.00	105.00	100.00	101.25
1951	NASDAQ	BPOP	Fri, Mar 3, 2000	109.22	110.00	103.44	103.75
1950	NASDAQ	BPOP	Thu, Mar 2, 2000	113.13	113.13	107.81	110.63
1949	NASDAQ	BPOP	Wed, Mar 1, 2000	110.00	115.31	109.38	113.13
1948	NASDAQ	BPOP	Tue, Feb 29, 2000	105.00	112.50	101.25	111.56
1947	NASDAQ	BPOP	Mon, Feb 28, 2000	103.75	106.25	101.88	103.75
1946	NASDAQ	BPOP	Fri, Feb 25, 2000	102.50	106.25	102.50	105.00
1945	NASDAQ	BPOP	Thu, Feb 24, 2000	104.69	104.69	99.06	101.88
1944	NASDAQ	BPOP	Wed, Feb 23, 2000	109.38	109.38	103.13	103.75
1943	NASDAQ	BPOP	Tue, Feb 22, 2000	112.50	112.81	107.19	107.81
1942	NASDAQ	BPOP	Fri, Feb 18, 2000	113.75	115.94	111.88	112.50
1941	NASDAQ	BPOP	Thu, Feb 17, 2000	111.88	115.00	111.88	113.13
1940	NASDAQ	BPOP	Wed, Feb 16, 2000	116.88	120.00	109.69	111.25
1939	NASDAQ	BPOP	Tue, Feb 15, 2000	109.38	117.50	108.75	115.31
1938	NASDAQ	BPOP	Mon, Feb 14, 2000	117.50	118.75	114.69	115.00
1937	NASDAQ	BPOP	Fri, Feb 11, 2000	118.75	121.56	115.31	115.31
1936	NASDAQ	BPOP	Thu, Feb 10, 2000	123.13	125.31	115.00	118.75
1935	NASDAQ	BPOP	Wed, Feb 9, 2000	126.88	127.19	121.56	121.56
1934	NASDAQ	BPOP	Tue, Feb 8, 2000	126.88	127.50	123.75	125.00
1933	NASDAQ	BPOP	Mon, Feb 7, 2000	125.63	129.69	125.63	129.69
1932	NASDAQ	BPOP	Fri, Feb 4, 2000	129.38	130.00	121.88	128.75
1931	NASDAQ	BPOP	Thu, Feb 3, 2000	125.00	130.00	123.13	129.69
1930	NASDAQ	BPOP	Wed, Feb 2, 2000	127.03	129.06	123.75	128.75
1929	NASDAQ	BPOP	Tue, Feb 1, 2000	124.38	130.00	124.38	127.19
1928	NASDAQ	BPOP	Mon, Jan 31, 2000	120.00	125.00	120.00	125.00
1927	NASDAQ	BPOP	Fri, Jan 28, 2000	120.31	122.81	120.00	120.94
1926	NASDAQ	BPOP	Thu, Jan 27, 2000	120.31	121.88	116.25	121.88
1925	NASDAQ	BPOP	Wed, Jan 26, 2000	111.88	120.31	110.63	120.00
1924	NASDAQ	BPOP	Tue, Jan 25, 2000	115.94	115.94	110.31	114.38
1923	NASDAQ	BPOP	Mon, Jan 24, 2000	118.75	119.38	115.00	115.00
1922	NASDAQ	BPOP	Fri, Jan 21, 2000	117.81	120.00	116.56	116.88
1921	NASDAQ	BPOP	Thu, Jan 20, 2000	119.38	124.38	117.81	118.75
1920	NASDAQ	BPOP	Wed, Jan 19, 2000	118.75	123.75	118.75	121.88
1919	NASDAQ	BPOP	Tue, Jan 18, 2000	118.75	120.63	115.94	120.63
1918	NASDAQ	BPOP	Fri, Jan 14, 2000	122.19	122.50	116.25	117.50
1917	NASDAQ	BPOP	Thu, Jan 13, 2000	120.63	122.81	120.63	121.56
1916	NASDAQ	BPOP	Wed, Jan 12, 2000	122.19	122.19	120.00	120.63
1915	NASDAQ	BPOP	Tue, Jan 11, 2000	119.38	123.13	118.75	121.56
1914	NASDAQ	BPOP	Mon, Jan 10, 2000	124.38	125.63	119.06	119.06
1913	NASDAQ	BPOP	Fri, Jan 7, 2000	123.75	125.00	123.13	124.69
1912	NASDAQ	BPOP	Thu, Jan 6, 2000	124.69	127.19	122.81	124.69
1911	NASDAQ	BPOP	Wed, Jan 5, 2000	130.31	133.75	124.38	125.31
1910	NASDAQ	BPOP	Tue, Jan 4, 2000	131.56	136.25	126.25	130.00
1909	NASDAQ	BPOP	Mon, Jan 3, 2000	138.91	140.00	128.13	134.38
1908	NASDAQ	BPOP	Fri, Dec 31, 1999	129.38	141.25	129.38	139.69
1907	NASDAQ	BPOP	Thu, Dec 30, 1999	129.38	136.25	129.38	130.94
1906	NASDAQ	BPOP	Wed, Dec 29, 1999	126.25	135.94	126.25	131.25
1905	NASDAQ	BPOP	Tue, Dec 28, 1999	130.00	130.00	126.25	129.84
1904	NASDAQ	BPOP	Mon, Dec 27, 1999	125.31	130.00	125.00	128.75
1903	NASDAQ	BPOP	Thu, Dec 23, 1999	129.38	129.38	125.00	127.81
1902	NASDAQ	BPOP	Wed, Dec 22, 1999	126.25	130.00	126.25	129.69
1901	NASDAQ	BPOP	Tue, Dec 21, 1999	127.81	129.38	126.25	127.19
1900	NASDAQ	BPOP	Mon, Dec 20, 1999	127.50	132.50	126.56	129.06
1899	NASDAQ	BPOP	Fri, Dec 17, 1999	130.63	130.63	126.88	128.13
1898	NASDAQ	BPOP	Thu, Dec 16, 1999	131.25	131.25	128.75	130.31
1897	NASDAQ	BPOP	Wed, Dec 15, 1999	131.88	134.38	129.38	130.63
1896	NASDAQ	BPOP	Tue, Dec 14, 1999	130.63	132.50	130.00	130.63
1895	NASDAQ	BPOP	Mon, Dec 13, 1999	132.50	135.00	131.56	134.06
1894	NASDAQ	BPOP	Fri, Dec 10, 1999	135.00	139.38	132.50	132.50
1893	NASDAQ	BPOP	Thu, Dec 9, 1999	136.88	139.06	133.75	136.25
1892	NASDAQ	BPOP	Wed, Dec 8, 1999	136.25	140.00	136.25	139.69
1891	NASDAQ	BPOP	Tue, Dec 7, 1999	137.50	139.06	135.00	138.75
1890	NASDAQ	BPOP	Mon, Dec 6, 1999	143.75	143.75	135.00	140.63
1889	NASDAQ	BPOP	Fri, Dec 3, 1999	141.88	145.00	138.44	142.81
1888	NASDAQ	BPOP	Thu, Dec 2, 1999	143.13	145.00	141.88	142.50
1887	NASDAQ	BPOP	Wed, Dec 1, 1999	142.81	145.31	142.81	143.13
1886	NASDAQ	BPOP	Tue, Nov 30, 1999	146.41	146.56	143.75	143.75
1885	NASDAQ	BPOP	Mon, Nov 29, 1999	145.63	147.50	143.13	146.88
1884	NASDAQ	BPOP	Fri, Nov 26, 1999	147.03	148.13	146.88	148.13
1883	NASDAQ	BPOP	Wed, Nov 24, 1999	143.13	148.13	143.13	147.50
1882	NASDAQ	BPOP	Tue, Nov 23, 1999	150.00	150.00	142.50	143.75
1881	NASDAQ	BPOP	Mon, Nov 22, 1999	152.50	155.00	148.75	152.50
1880	NASDAQ	BPOP	Fri, Nov 19, 1999	153.44	155.63	152.19	155.00
1879	NASDAQ	BPOP	Thu, Nov 18, 1999	159.69	159.69	150.31	153.13
1878	NASDAQ	BPOP	Wed, Nov 17, 1999	160.00	160.31	158.75	160.00
1877	NASDAQ	BPOP	Tue, Nov 16, 1999	159.69	160.63	159.38	160.00
1876	NASDAQ	BPOP	Mon, Nov 15, 1999	160.00	161.88	156.25	159.69
1875	NASDAQ	BPOP	Fri, Nov 12, 1999	158.75	160.63	157.19	160.00
1874	NASDAQ	BPOP	Thu, Nov 11, 1999	159.06	160.00	157.19	159.38
1873	NASDAQ	BPOP	Wed, Nov 10, 1999	152.50	159.06	151.88	159.06
1872	NASDAQ	BPOP	Tue, Nov 9, 1999	152.50	156.25	152.50	155.94
1871	NASDAQ	BPOP	Mon, Nov 8, 1999	153.13	156.25	153.13	155.00
1870	NASDAQ	BPOP	Fri, Nov 5, 1999	154.06	156.25	153.75	154.38
1869	NASDAQ	BPOP	Thu, Nov 4, 1999	151.88	156.25	151.25	155.00
1868	NASDAQ	BPOP	Wed, Nov 3, 1999	150.00	153.13	150.00	152.50
1867	NASDAQ	BPOP	Tue, Nov 2, 1999	152.50	153.13	150.31	151.88
1866	NASDAQ	BPOP	Mon, Nov 1, 1999	149.38	152.50	147.81	151.88
1865	NASDAQ	BPOP	Fri, Oct 29, 1999	150.94	151.56	148.44	149.69
1864	NASDAQ	BPOP	Thu, Oct 28, 1999	150.00	151.88	149.53	151.09
1863	NASDAQ	BPOP	Wed, Oct 27, 1999	145.63	150.00	145.00	150.00
1862	NASDAQ	BPOP	Tue, Oct 26, 1999	147.19	149.69	145.94	147.50
1861	NASDAQ	BPOP	Mon, Oct 25, 1999	148.75	149.69	145.94	147.50
1860	NASDAQ	BPOP	Fri, Oct 22, 1999	143.13	149.38	143.13	147.50
1859	NASDAQ	BPOP	Thu, Oct 21, 1999	144.61	147.81	143.13	143.13
1858	NASDAQ	BPOP	Wed, Oct 20, 1999	145.00	147.19	145.00	146.25
1857	NASDAQ	BPOP	Tue, Oct 19, 1999	143.75	145.63	143.13	145.55
1856	NASDAQ	BPOP	Mon, Oct 18, 1999	143.44	144.38	139.06	140.00
1855	NASDAQ	BPOP	Fri, Oct 15, 1999	136.88	142.50	136.88	142.50
1854	NASDAQ	BPOP	Thu, Oct 14, 1999	141.88	142.19	138.13	138.75
1853	NASDAQ	BPOP	Wed, Oct 13, 1999	142.50	144.38	141.88	142.81
1852	NASDAQ	BPOP	Tue, Oct 12, 1999	144.38	144.69	144.38	144.69
1851	NASDAQ	BPOP	Mon, Oct 11, 1999	144.69	145.00	142.19	144.69
1850	NASDAQ	BPOP	Fri, Oct 8, 1999	140.31	145.00	140.00	142.81
1849	NASDAQ	BPOP	Thu, Oct 7, 1999	143.44	143.44	141.25	141.25
1848	NASDAQ	BPOP	Wed, Oct 6, 1999	139.06	143.44	138.75	143.44
1847	NASDAQ	BPOP	Tue, Oct 5, 1999	138.75	140.00	138.75	138.75
1846	NASDAQ	BPOP	Mon, Oct 4, 1999	138.13	140.31	138.13	139.38
1845	NASDAQ	BPOP	Fri, Oct 1, 1999	136.88	138.75	133.44	138.44
1844	NASDAQ	BPOP	Thu, Sep 30, 1999	132.50	138.75	132.50	138.75
1843	NASDAQ	BPOP	Wed, Sep 29, 1999	129.69	134.38	129.69	133.44
1842	NASDAQ	BPOP	Tue, Sep 28, 1999	130.63	131.25	129.69	131.25
1841	NASDAQ	BPOP	Mon, Sep 27, 1999	131.25	132.50	130.31	130.63
1840	NASDAQ	BPOP	Fri, Sep 24, 1999	130.63	131.88	130.00	131.88
1839	NASDAQ	BPOP	Thu, Sep 23, 1999	133.91	134.38	130.63	130.63
1838	NASDAQ	BPOP	Wed, Sep 22, 1999	134.38	135.00	133.44	133.44
1837	NASDAQ	BPOP	Tue, Sep 21, 1999	131.25	135.63	130.63	134.38
1836	NASDAQ	BPOP	Mon, Sep 20, 1999	130.00	131.25	130.00	131.25
1835	NASDAQ	BPOP	Fri, Sep 17, 1999	131.88	131.88	130.00	130.63
1834	NASDAQ	BPOP	Thu, Sep 16, 1999	130.94	132.19	130.94	131.88
1833	NASDAQ	BPOP	Wed, Sep 15, 1999	133.13	134.38	129.06	129.06
1832	NASDAQ	BPOP	Tue, Sep 14, 1999	135.00	135.00	133.13	133.13
1831	NASDAQ	BPOP	Mon, Sep 13, 1999	134.38	135.00	132.50	133.75
1830	NASDAQ	BPOP	Fri, Sep 10, 1999	135.63	135.63	132.50	135.00
1829	NASDAQ	BPOP	Thu, Sep 9, 1999	133.44	135.31	132.50	135.00
1828	NASDAQ	BPOP	Wed, Sep 8, 1999	132.50	133.75	131.88	131.88
1827	NASDAQ	BPOP	Tue, Sep 7, 1999	136.25	138.13	131.88	135.00
1826	NASDAQ	BPOP	Fri, Sep 3, 1999	136.25	139.38	136.25	138.44
1825	NASDAQ	BPOP	Thu, Sep 2, 1999	136.25	137.50	135.00	135.63
1824	NASDAQ	BPOP	Wed, Sep 1, 1999	135.63	137.50	135.63	137.19
1823	NASDAQ	BPOP	Tue, Aug 31, 1999	136.25	140.00	135.94	137.81
1822	NASDAQ	BPOP	Mon, Aug 30, 1999	143.44	143.44	136.25	136.25
1821	NASDAQ	BPOP	Fri, Aug 27, 1999	138.13	143.75	138.13	142.34
1820	NASDAQ	BPOP	Thu, Aug 26, 1999	141.88	141.88	137.81	138.13
1819	NASDAQ	BPOP	Wed, Aug 25, 1999	141.88	143.13	135.63	141.88
1818	NASDAQ	BPOP	Tue, Aug 24, 1999	143.13	144.06	139.38	141.88
1817	NASDAQ	BPOP	Mon, Aug 23, 1999	143.13	145.00	143.13	145.00
1816	NASDAQ	BPOP	Fri, Aug 20, 1999	144.06	144.38	143.13	143.75
1815	NASDAQ	BPOP	Thu, Aug 19, 1999	147.19	147.19	144.06	144.69
1814	NASDAQ	BPOP	Wed, Aug 18, 1999	143.44	147.50	143.44	146.56
1813	NASDAQ	BPOP	Tue, Aug 17, 1999	142.50	145.00	141.25	145.00
1812	NASDAQ	BPOP	Mon, Aug 16, 1999	139.69	141.88	138.13	141.41
1811	NASDAQ	BPOP	Fri, Aug 13, 1999	140.00	141.25	138.13	141.25
1810	NASDAQ	BPOP	Thu, Aug 12, 1999	140.00	140.00	137.50	138.44
1809	NASDAQ	BPOP	Wed, Aug 11, 1999	137.50	138.75	137.50	138.13
1808	NASDAQ	BPOP	Tue, Aug 10, 1999	140.94	141.25	136.25	137.50
1807	NASDAQ	BPOP	Mon, Aug 9, 1999	141.25	141.88	140.94	141.25
1806	NASDAQ	BPOP	Fri, Aug 6, 1999	141.56	142.19	139.06	141.25
1805	NASDAQ	BPOP	Thu, Aug 5, 1999	144.06	144.06	141.88	141.88
1804	NASDAQ	BPOP	Wed, Aug 4, 1999	145.00	145.94	144.38	145.00
1803	NASDAQ	BPOP	Tue, Aug 3, 1999	146.25	147.50	144.38	145.00
1802	NASDAQ	BPOP	Mon, Aug 2, 1999	145.00	147.19	145.00	145.00
1801	NASDAQ	BPOP	Fri, Jul 30, 1999	149.38	149.38	143.44	145.00
1800	NASDAQ	BPOP	Thu, Jul 29, 1999	147.50	149.38	146.25	147.50
1799	NASDAQ	BPOP	Wed, Jul 28, 1999	147.50	149.06	147.50	148.13
1798	NASDAQ	BPOP	Tue, Jul 27, 1999	147.81	150.31	147.50	149.69
1797	NASDAQ	BPOP	Mon, Jul 26, 1999	148.44	150.63	147.81	149.84
1796	NASDAQ	BPOP	Fri, Jul 23, 1999	148.75	150.00	148.44	149.38
1795	NASDAQ	BPOP	Thu, Jul 22, 1999	149.69	150.31	148.13	150.00
1794	NASDAQ	BPOP	Wed, Jul 21, 1999	151.56	151.56	149.69	150.00
1793	NASDAQ	BPOP	Tue, Jul 20, 1999	152.50	153.75	149.69	150.63
1792	NASDAQ	BPOP	Mon, Jul 19, 1999	153.13	154.69	152.50	152.81
1791	NASDAQ	BPOP	Fri, Jul 16, 1999	151.25	155.31	151.25	153.75
1790	NASDAQ	BPOP	Thu, Jul 15, 1999	154.06	154.69	151.56	152.50
1789	NASDAQ	BPOP	Wed, Jul 14, 1999	155.63	155.63	153.13	154.69
1788	NASDAQ	BPOP	Tue, Jul 13, 1999	154.38	155.31	152.50	155.00
1787	NASDAQ	BPOP	Mon, Jul 12, 1999	152.19	154.69	152.19	154.38
1786	NASDAQ	BPOP	Fri, Jul 9, 1999	155.00	155.00	149.38	154.38
1785	NASDAQ	BPOP	Thu, Jul 8, 1999	151.25	155.31	151.25	154.69
1784	NASDAQ	BPOP	Wed, Jul 7, 1999	151.88	155.00	151.88	153.13
1783	NASDAQ	BPOP	Tue, Jul 6, 1999	151.25	155.00	151.25	153.75
1782	NASDAQ	BPOP	Fri, Jul 2, 1999	155.63	155.63	153.13	154.06
1781	NASDAQ	BPOP	Thu, Jul 1, 1999	149.38	155.31	148.44	154.53
1780	NASDAQ	BPOP	Wed, Jun 30, 1999	152.50	155.63	149.69	151.56
1779	NASDAQ	BPOP	Tue, Jun 29, 1999	152.50	153.13	150.00	152.50
1778	NASDAQ	BPOP	Mon, Jun 28, 1999	150.94	152.50	146.88	152.50
1777	NASDAQ	BPOP	Fri, Jun 25, 1999	149.06	150.63	146.25	149.06
1776	NASDAQ	BPOP	Thu, Jun 24, 1999	146.88	149.06	146.88	148.13
1775	NASDAQ	BPOP	Wed, Jun 23, 1999	148.75	149.69	147.50	147.50
1774	NASDAQ	BPOP	Tue, Jun 22, 1999	148.75	150.63	148.75	149.38
1773	NASDAQ	BPOP	Mon, Jun 21, 1999	145.00	151.88	145.00	150.63
1772	NASDAQ	BPOP	Fri, Jun 18, 1999	146.88	150.00	144.06	147.50
1771	NASDAQ	BPOP	Thu, Jun 17, 1999	149.38	150.00	146.56	147.81
1770	NASDAQ	BPOP	Wed, Jun 16, 1999	145.00	149.38	144.38	148.44
1769	NASDAQ	BPOP	Tue, Jun 15, 1999	146.56	147.50	144.69	145.31
1768	NASDAQ	BPOP	Mon, Jun 14, 1999	148.75	150.00	147.19	149.38
1767	NASDAQ	BPOP	Fri, Jun 11, 1999	150.63	151.88	149.06	149.06
1766	NASDAQ	BPOP	Thu, Jun 10, 1999	151.88	153.13	149.06	149.69
1765	NASDAQ	BPOP	Wed, Jun 9, 1999	154.69	155.31	152.19	152.19
1764	NASDAQ	BPOP	Tue, Jun 8, 1999	156.25	157.50	153.13	153.75
1763	NASDAQ	BPOP	Mon, Jun 7, 1999	153.13	157.19	150.31	156.56
1762	NASDAQ	BPOP	Fri, Jun 4, 1999	152.50	154.38	151.88	153.13
1761	NASDAQ	BPOP	Thu, Jun 3, 1999	150.00	154.06	150.00	152.81
1760	NASDAQ	BPOP	Wed, Jun 2, 1999	151.88	153.13	149.38	150.00
1759	NASDAQ	BPOP	Tue, Jun 1, 1999	155.00	156.25	150.00	150.00
1758	NASDAQ	BPOP	Fri, May 28, 1999	147.50	155.00	147.50	152.19
1757	NASDAQ	BPOP	Thu, May 27, 1999	148.75	152.50	147.50	147.50
1756	NASDAQ	BPOP	Wed, May 26, 1999	149.38	151.88	146.25	150.63
1755	NASDAQ	BPOP	Tue, May 25, 1999	149.84	150.00	147.50	148.13
1754	NASDAQ	BPOP	Mon, May 24, 1999	150.00	152.50	149.06	149.06
1753	NASDAQ	BPOP	Fri, May 21, 1999	151.25	153.75	149.38	149.38
1752	NASDAQ	BPOP	Thu, May 20, 1999	152.19	154.06	149.38	150.94
1751	NASDAQ	BPOP	Wed, May 19, 1999	150.00	155.00	148.75	148.75
1750	NASDAQ	BPOP	Tue, May 18, 1999	140.00	154.38	140.00	149.84
1749	NASDAQ	BPOP	Mon, May 17, 1999	150.31	150.94	143.13	144.06
1748	NASDAQ	BPOP	Fri, May 14, 1999	151.25	153.75	150.00	150.00
1747	NASDAQ	BPOP	Thu, May 13, 1999	153.75	154.38	152.50	152.81
1746	NASDAQ	BPOP	Wed, May 12, 1999	151.25	154.69	150.31	153.75
1745	NASDAQ	BPOP	Tue, May 11, 1999	154.69	154.69	150.00	150.00
1744	NASDAQ	BPOP	Mon, May 10, 1999	153.75	155.00	150.31	153.44
1743	NASDAQ	BPOP	Fri, May 7, 1999	152.50	153.75	151.88	153.44
1742	NASDAQ	BPOP	Thu, May 6, 1999	154.69	154.69	151.25	151.56
1741	NASDAQ	BPOP	Wed, May 5, 1999	154.38	155.00	152.50	152.81
1740	NASDAQ	BPOP	Tue, May 4, 1999	155.63	157.19	153.13	154.38
1739	NASDAQ	BPOP	Mon, May 3, 1999	154.38	157.50	153.13	155.47
1738	NASDAQ	BPOP	Fri, Apr 30, 1999	158.13	158.44	154.38	155.00
1737	NASDAQ	BPOP	Thu, Apr 29, 1999	156.88	160.00	156.88	158.13
1736	NASDAQ	BPOP	Wed, Apr 28, 1999	155.00	160.00	154.38	160.00
1735	NASDAQ	BPOP	Tue, Apr 27, 1999	152.50	156.88	151.88	154.69
1734	NASDAQ	BPOP	Mon, Apr 26, 1999	159.38	159.38	153.13	154.06
1733	NASDAQ	BPOP	Fri, Apr 23, 1999	153.13	159.38	153.13	154.38
1732	NASDAQ	BPOP	Thu, Apr 22, 1999	155.94	157.81	153.13	155.00
1731	NASDAQ	BPOP	Wed, Apr 21, 1999	155.00	158.75	153.13	156.25
1730	NASDAQ	BPOP	Tue, Apr 20, 1999	153.44	156.56	150.31	156.56
1729	NASDAQ	BPOP	Mon, Apr 19, 1999	156.88	160.00	152.19	153.75
1728	NASDAQ	BPOP	Fri, Apr 16, 1999	158.13	159.38	156.88	157.81
1727	NASDAQ	BPOP	Thu, Apr 15, 1999	165.00	166.25	156.25	158.13
1726	NASDAQ	BPOP	Wed, Apr 14, 1999	156.25	165.00	156.25	164.38
1725	NASDAQ	BPOP	Tue, Apr 13, 1999	159.69	163.75	156.25	157.81
1724	NASDAQ	BPOP	Mon, Apr 12, 1999	156.25	162.50	152.50	159.69
1723	NASDAQ	BPOP	Fri, Apr 9, 1999	156.25	160.00	153.75	156.25
1722	NASDAQ	BPOP	Thu, Apr 8, 1999	156.25	160.00	156.25	157.50
1721	NASDAQ	BPOP	Wed, Apr 7, 1999	152.50	158.75	150.00	156.88
1720	NASDAQ	BPOP	Tue, Apr 6, 1999	154.38	155.63	150.31	154.38
1719	NASDAQ	BPOP	Mon, Apr 5, 1999	158.75	159.38	154.38	156.25
1718	NASDAQ	BPOP	Thu, Apr 1, 1999	157.19	157.19	152.50	152.50
1717	NASDAQ	BPOP	Wed, Mar 31, 1999	157.81	160.63	153.75	154.38
1716	NASDAQ	BPOP	Tue, Mar 30, 1999	160.63	160.63	156.56	156.88
1715	NASDAQ	BPOP	Mon, Mar 29, 1999	160.00	162.50	158.13	159.53
1714	NASDAQ	BPOP	Fri, Mar 26, 1999	162.19	162.19	160.00	160.63
1713	NASDAQ	BPOP	Thu, Mar 25, 1999	162.50	162.81	160.63	161.56
1712	NASDAQ	BPOP	Wed, Mar 24, 1999	160.00	162.50	159.06	159.38
1711	NASDAQ	BPOP	Tue, Mar 23, 1999	165.63	165.63	159.06	160.94
1710	NASDAQ	BPOP	Mon, Mar 22, 1999	169.06	170.00	165.00	165.94
1709	NASDAQ	BPOP	Fri, Mar 19, 1999	170.63	171.88	165.63	165.63
1708	NASDAQ	BPOP	Thu, Mar 18, 1999	169.38	169.38	163.75	169.38
1707	NASDAQ	BPOP	Wed, Mar 17, 1999	167.19	172.50	167.19	169.38
1706	NASDAQ	BPOP	Tue, Mar 16, 1999	172.50	174.69	168.13	168.13
1705	NASDAQ	BPOP	Mon, Mar 15, 1999	175.00	175.94	172.50	172.81
1704	NASDAQ	BPOP	Fri, Mar 12, 1999	172.50	175.00	172.50	172.50
1703	NASDAQ	BPOP	Thu, Mar 11, 1999	172.50	175.00	172.50	173.75
1702	NASDAQ	BPOP	Wed, Mar 10, 1999	173.44	173.75	171.25	173.75
1701	NASDAQ	BPOP	Tue, Mar 9, 1999	171.25	173.13	171.25	171.88
1700	NASDAQ	BPOP	Mon, Mar 8, 1999	174.38	175.00	171.88	172.34
1699	NASDAQ	BPOP	Fri, Mar 5, 1999	169.38	176.25	169.38	173.75
1698	NASDAQ	BPOP	Thu, Mar 4, 1999	165.63	172.50	163.75	169.69
1697	NASDAQ	BPOP	Wed, Mar 3, 1999	165.63	167.81	164.69	165.31
1696	NASDAQ	BPOP	Tue, Mar 2, 1999	166.25	168.75	166.25	167.81
1695	NASDAQ	BPOP	Mon, Mar 1, 1999	165.63	169.69	165.00	169.38
1694	NASDAQ	BPOP	Fri, Feb 26, 1999	166.25	167.50	165.00	165.94
1693	NASDAQ	BPOP	Thu, Feb 25, 1999	165.94	168.75	165.94	166.88
1692	NASDAQ	BPOP	Wed, Feb 24, 1999	166.56	169.69	166.56	167.50
1691	NASDAQ	BPOP	Tue, Feb 23, 1999	168.44	170.00	166.56	169.06
1690	NASDAQ	BPOP	Mon, Feb 22, 1999	166.25	168.75	165.31	167.19
1689	NASDAQ	BPOP	Fri, Feb 19, 1999	174.38	174.38	166.25	166.25
1688	NASDAQ	BPOP	Thu, Feb 18, 1999	166.88	171.88	166.56	171.56
1687	NASDAQ	BPOP	Wed, Feb 17, 1999	172.50	175.00	165.63	165.63
1686	NASDAQ	BPOP	Tue, Feb 16, 1999	175.63	178.13	168.75	176.88
1685	NASDAQ	BPOP	Fri, Feb 12, 1999	171.88	174.38	168.75	168.75
1684	NASDAQ	BPOP	Thu, Feb 11, 1999	171.25	174.38	170.63	173.75
1683	NASDAQ	BPOP	Wed, Feb 10, 1999	170.94	171.88	168.75	171.88
1682	NASDAQ	BPOP	Tue, Feb 9, 1999	170.63	171.88	168.75	170.63
1681	NASDAQ	BPOP	Mon, Feb 8, 1999	170.00	171.88	168.13	171.25
1680	NASDAQ	BPOP	Fri, Feb 5, 1999	173.13	175.00	168.13	172.50
1679	NASDAQ	BPOP	Thu, Feb 4, 1999	177.50	179.38	172.97	176.25
1678	NASDAQ	BPOP	Wed, Feb 3, 1999	172.50	181.25	171.25	181.25
1677	NASDAQ	BPOP	Tue, Feb 2, 1999	170.00	176.25	169.06	176.09
1676	NASDAQ	BPOP	Mon, Feb 1, 1999	175.00	182.50	172.81	172.81
1675	NASDAQ	BPOP	Fri, Jan 29, 1999	183.75	183.75	159.06	159.06
1674	NASDAQ	BPOP	Thu, Jan 28, 1999	178.13	183.75	176.25	182.19
1673	NASDAQ	BPOP	Wed, Jan 27, 1999	178.75	182.50	175.00	179.38
1672	NASDAQ	BPOP	Tue, Jan 26, 1999	172.50	184.06	172.50	179.06
1671	NASDAQ	BPOP	Mon, Jan 25, 1999	179.38	179.38	173.13	176.88
1670	NASDAQ	BPOP	Fri, Jan 22, 1999	186.25	186.25	175.00	175.00
1669	NASDAQ	BPOP	Thu, Jan 21, 1999	187.81	188.75	183.75	185.00
1668	NASDAQ	BPOP	Wed, Jan 20, 1999	189.06	189.38	183.13	189.38
1667	NASDAQ	BPOP	Tue, Jan 19, 1999	185.00	188.75	179.38	188.75
1666	NASDAQ	BPOP	Fri, Jan 15, 1999	170.00	185.00	169.38	181.88
1665	NASDAQ	BPOP	Thu, Jan 14, 1999	170.00	170.63	168.75	170.00
1664	NASDAQ	BPOP	Wed, Jan 13, 1999	160.00	170.00	155.00	169.69
1663	NASDAQ	BPOP	Tue, Jan 12, 1999	165.00	170.00	163.75	169.06
1662	NASDAQ	BPOP	Mon, Jan 11, 1999	160.00	168.75	160.00	168.13
1661	NASDAQ	BPOP	Fri, Jan 8, 1999	165.63	168.75	160.63	162.50
1660	NASDAQ	BPOP	Thu, Jan 7, 1999	166.25	167.50	162.50	166.25
1659	NASDAQ	BPOP	Wed, Jan 6, 1999	168.75	170.00	167.19	168.13
1658	NASDAQ	BPOP	Tue, Jan 5, 1999	170.00	170.63	168.13	168.75
1657	NASDAQ	BPOP	Mon, Jan 4, 1999	168.75	170.63	167.50	170.00
1656	NASDAQ	BPOP	Thu, Dec 31, 1998	165.63	171.88	165.63	170.00
1655	NASDAQ	BPOP	Wed, Dec 30, 1998	167.50	168.75	165.00	166.25
1654	NASDAQ	BPOP	Tue, Dec 29, 1998	163.13	167.50	163.13	167.19
1653	NASDAQ	BPOP	Mon, Dec 28, 1998	164.69	167.50	161.88	164.69
1652	NASDAQ	BPOP	Thu, Dec 24, 1998	167.19	168.75	161.88	161.88
1651	NASDAQ	BPOP	Wed, Dec 23, 1998	161.88	166.56	160.63	166.56
1650	NASDAQ	BPOP	Tue, Dec 22, 1998	159.38	163.75	156.88	162.19
1649	NASDAQ	BPOP	Mon, Dec 21, 1998	155.63	160.63	154.38	160.63
1648	NASDAQ	BPOP	Fri, Dec 18, 1998	153.75	155.63	149.38	155.63
1647	NASDAQ	BPOP	Thu, Dec 17, 1998	150.00	155.63	149.38	154.06
1646	NASDAQ	BPOP	Wed, Dec 16, 1998	147.81	151.25	147.81	151.25
1645	NASDAQ	BPOP	Tue, Dec 15, 1998	150.00	155.00	148.13	148.75
1644	NASDAQ	BPOP	Mon, Dec 14, 1998	149.38	150.31	148.44	148.44
1643	NASDAQ	BPOP	Fri, Dec 11, 1998	149.38	152.19	148.75	150.31
1642	NASDAQ	BPOP	Thu, Dec 10, 1998	149.38	152.81	149.38	152.03
1641	NASDAQ	BPOP	Wed, Dec 9, 1998	152.50	154.06	148.75	149.38
1640	NASDAQ	BPOP	Tue, Dec 8, 1998	153.75	154.69	151.56	151.56
1639	NASDAQ	BPOP	Mon, Dec 7, 1998	155.94	155.94	153.13	154.69
1638	NASDAQ	BPOP	Fri, Dec 4, 1998	149.38	156.88	149.38	156.41
1637	NASDAQ	BPOP	Thu, Dec 3, 1998	149.06	151.88	148.75	150.63
1636	NASDAQ	BPOP	Wed, Dec 2, 1998	149.38	152.19	149.38	150.63
1635	NASDAQ	BPOP	Tue, Dec 1, 1998	148.13	151.25	148.13	151.25
1634	NASDAQ	BPOP	Mon, Nov 30, 1998	148.13	154.38	148.13	148.75
1633	NASDAQ	BPOP	Fri, Nov 27, 1998	153.75	155.63	150.63	152.81
1632	NASDAQ	BPOP	Wed, Nov 25, 1998	152.50	153.75	148.44	150.00
1631	NASDAQ	BPOP	Tue, Nov 24, 1998	151.25	155.00	151.25	153.75
1630	NASDAQ	BPOP	Mon, Nov 23, 1998	151.25	155.00	151.25	155.00
1629	NASDAQ	BPOP	Fri, Nov 20, 1998	148.75	151.88	148.13	151.56
1628	NASDAQ	BPOP	Thu, Nov 19, 1998	149.38	150.00	148.13	148.75
1627	NASDAQ	BPOP	Wed, Nov 18, 1998	151.25	151.25	147.50	148.44
1626	NASDAQ	BPOP	Tue, Nov 17, 1998	150.00	154.38	148.75	150.00
1625	NASDAQ	BPOP	Mon, Nov 16, 1998	153.44	153.75	150.63	150.63
1624	NASDAQ	BPOP	Fri, Nov 13, 1998	153.75	153.75	151.56	152.19
1623	NASDAQ	BPOP	Thu, Nov 12, 1998	150.63	154.69	148.75	152.50
1622	NASDAQ	BPOP	Wed, Nov 11, 1998	155.00	155.00	150.00	151.88
1621	NASDAQ	BPOP	Tue, Nov 10, 1998	158.75	158.75	152.50	154.06
1620	NASDAQ	BPOP	Mon, Nov 9, 1998	158.75	160.00	156.25	157.19
1619	NASDAQ	BPOP	Fri, Nov 6, 1998	157.50	161.25	157.19	158.75
1618	NASDAQ	BPOP	Thu, Nov 5, 1998	156.25	161.25	152.50	156.88
1617	NASDAQ	BPOP	Wed, Nov 4, 1998	153.75	156.25	152.50	155.00
1616	NASDAQ	BPOP	Tue, Nov 3, 1998	153.13	155.00	151.25	153.44
1615	NASDAQ	BPOP	Mon, Nov 2, 1998	152.50	155.00	151.25	154.69
1614	NASDAQ	BPOP	Fri, Oct 30, 1998	150.00	152.50	146.56	151.88
1613	NASDAQ	BPOP	Thu, Oct 29, 1998	149.38	150.00	145.63	150.00
1612	NASDAQ	BPOP	Wed, Oct 28, 1998	149.06	149.06	145.00	147.50
1611	NASDAQ	BPOP	Tue, Oct 27, 1998	147.50	148.75	145.00	145.31
1610	NASDAQ	BPOP	Mon, Oct 26, 1998	148.75	149.38	145.00	147.50
1609	NASDAQ	BPOP	Fri, Oct 23, 1998	149.38	150.00	143.75	143.75
1608	NASDAQ	BPOP	Thu, Oct 22, 1998	149.38	150.00	145.00	145.94
1607	NASDAQ	BPOP	Wed, Oct 21, 1998	150.00	150.00	146.25	148.13
1606	NASDAQ	BPOP	Tue, Oct 20, 1998	147.50	152.19	145.31	149.22
1605	NASDAQ	BPOP	Mon, Oct 19, 1998	148.13	151.56	145.00	148.75
1604	NASDAQ	BPOP	Fri, Oct 16, 1998	140.00	150.00	138.75	145.00
1603	NASDAQ	BPOP	Thu, Oct 15, 1998	141.25	141.25	136.88	140.31
1602	NASDAQ	BPOP	Wed, Oct 14, 1998	142.50	144.38	137.50	140.31
1601	NASDAQ	BPOP	Tue, Oct 13, 1998	142.50	142.50	137.50	140.00
1600	NASDAQ	BPOP	Mon, Oct 12, 1998	142.50	142.50	135.00	135.31
1599	NASDAQ	BPOP	Fri, Oct 9, 1998	131.88	135.00	125.00	133.75
1598	NASDAQ	BPOP	Thu, Oct 8, 1998	133.75	133.75	124.38	126.88
1597	NASDAQ	BPOP	Wed, Oct 7, 1998	141.25	143.75	133.13	135.00
1596	NASDAQ	BPOP	Tue, Oct 6, 1998	145.00	147.81	141.25	141.25
1595	NASDAQ	BPOP	Mon, Oct 5, 1998	147.50	147.50	139.06	143.75
1594	NASDAQ	BPOP	Fri, Oct 2, 1998	143.13	144.38	141.88	143.75
1593	NASDAQ	BPOP	Thu, Oct 1, 1998	140.63	143.13	140.00	141.56
1592	NASDAQ	BPOP	Wed, Sep 30, 1998	145.00	145.00	140.00	141.88
1591	NASDAQ	BPOP	Tue, Sep 29, 1998	144.38	145.63	142.50	144.38
1590	NASDAQ	BPOP	Mon, Sep 28, 1998	146.25	148.75	142.50	143.75
1589	NASDAQ	BPOP	Fri, Sep 25, 1998	146.25	147.50	143.75	145.31
1588	NASDAQ	BPOP	Thu, Sep 24, 1998	149.38	152.19	143.44	146.25
1587	NASDAQ	BPOP	Wed, Sep 23, 1998	152.50	152.50	150.00	150.63
1586	NASDAQ	BPOP	Tue, Sep 22, 1998	155.63	155.63	150.00	150.00
1585	NASDAQ	BPOP	Mon, Sep 21, 1998	152.50	159.69	150.00	155.00
1584	NASDAQ	BPOP	Fri, Sep 18, 1998	150.00	164.38	150.00	156.88
1583	NASDAQ	BPOP	Thu, Sep 17, 1998	155.00	157.50	152.19	152.19
1582	NASDAQ	BPOP	Wed, Sep 16, 1998	163.75	163.75	155.00	160.00
1581	NASDAQ	BPOP	Tue, Sep 15, 1998	158.75	162.50	157.19	159.69
1580	NASDAQ	BPOP	Mon, Sep 14, 1998	158.75	161.88	154.38	160.00
1579	NASDAQ	BPOP	Fri, Sep 11, 1998	148.13	158.13	148.13	155.31
1578	NASDAQ	BPOP	Thu, Sep 10, 1998	153.75	153.75	145.00	149.06
1577	NASDAQ	BPOP	Wed, Sep 9, 1998	162.19	162.19	153.75	155.00
1576	NASDAQ	BPOP	Tue, Sep 8, 1998	155.00	165.00	155.00	160.00
1575	NASDAQ	BPOP	Fri, Sep 4, 1998	150.00	151.25	147.50	149.06
1574	NASDAQ	BPOP	Thu, Sep 3, 1998	156.25	157.50	149.38	151.25
1573	NASDAQ	BPOP	Wed, Sep 2, 1998	160.00	160.00	155.00	156.56
1572	NASDAQ	BPOP	Tue, Sep 1, 1998	143.75	156.25	141.88	154.69
1571	NASDAQ	BPOP	Mon, Aug 31, 1998	156.25	157.50	140.00	140.00
1570	NASDAQ	BPOP	Fri, Aug 28, 1998	159.38	159.38	150.00	153.44
1569	NASDAQ	BPOP	Thu, Aug 27, 1998	161.25	162.50	156.88	156.88
1568	NASDAQ	BPOP	Wed, Aug 26, 1998	165.00	165.00	161.88	162.50
1567	NASDAQ	BPOP	Tue, Aug 25, 1998	166.88	167.03	162.81	163.44
1566	NASDAQ	BPOP	Mon, Aug 24, 1998	162.50	166.25	161.88	162.50
1565	NASDAQ	BPOP	Fri, Aug 21, 1998	167.50	168.13	164.38	165.00
1564	NASDAQ	BPOP	Thu, Aug 20, 1998	171.25	171.25	167.50	167.50
1563	NASDAQ	BPOP	Wed, Aug 19, 1998	171.25	173.75	170.00	171.25
1562	NASDAQ	BPOP	Tue, Aug 18, 1998	170.00	172.50	167.50	172.19
1561	NASDAQ	BPOP	Mon, Aug 17, 1998	170.00	170.00	167.50	169.38
1560	NASDAQ	BPOP	Fri, Aug 14, 1998	171.25	175.63	167.81	167.81
1559	NASDAQ	BPOP	Thu, Aug 13, 1998	165.94	169.69	163.13	169.22
1558	NASDAQ	BPOP	Wed, Aug 12, 1998	163.13	170.00	162.81	165.78
1557	NASDAQ	BPOP	Tue, Aug 11, 1998	165.63	166.56	161.25	162.97
1556	NASDAQ	BPOP	Mon, Aug 10, 1998	170.00	170.00	165.31	166.88
1555	NASDAQ	BPOP	Fri, Aug 7, 1998	166.25	170.31	166.25	169.69
1554	NASDAQ	BPOP	Thu, Aug 6, 1998	165.00	170.94	164.38	168.13
1553	NASDAQ	BPOP	Wed, Aug 5, 1998	172.50	175.63	165.00	168.75
1552	NASDAQ	BPOP	Tue, Aug 4, 1998	179.06	180.63	172.50	173.75
1551	NASDAQ	BPOP	Mon, Aug 3, 1998	177.50	180.31	176.88	179.38
1550	NASDAQ	BPOP	Fri, Jul 31, 1998	175.00	180.63	175.00	178.75
1549	NASDAQ	BPOP	Thu, Jul 30, 1998	177.50	180.00	175.00	178.13
1548	NASDAQ	BPOP	Wed, Jul 29, 1998	177.81	180.00	172.50	179.06
1547	NASDAQ	BPOP	Tue, Jul 28, 1998	180.00	180.63	174.38	175.63
1546	NASDAQ	BPOP	Mon, Jul 27, 1998	180.63	180.63	176.25	179.69
1545	NASDAQ	BPOP	Fri, Jul 24, 1998	183.75	183.75	178.13	180.00
1544	NASDAQ	BPOP	Thu, Jul 23, 1998	183.13	183.13	178.75	180.94
1543	NASDAQ	BPOP	Wed, Jul 22, 1998	181.25	183.13	177.50	182.50
1542	NASDAQ	BPOP	Tue, Jul 21, 1998	180.31	183.13	176.88	183.13
1541	NASDAQ	BPOP	Mon, Jul 20, 1998	180.00	183.13	180.00	182.50
1540	NASDAQ	BPOP	Fri, Jul 17, 1998	183.44	183.44	180.00	182.50
1539	NASDAQ	BPOP	Thu, Jul 16, 1998	183.13	183.13	180.63	183.13
1538	NASDAQ	BPOP	Wed, Jul 15, 1998	183.75	183.75	181.25	181.88
1537	NASDAQ	BPOP	Tue, Jul 14, 1998	183.75	183.75	181.88	183.13
1536	NASDAQ	BPOP	Mon, Jul 13, 1998	187.50	187.50	180.00	182.50
1535	NASDAQ	BPOP	Fri, Jul 10, 1998	179.38	186.25	179.38	183.75
1534	NASDAQ	BPOP	Thu, Jul 9, 1998	174.38	179.38	170.00	178.13
1533	NASDAQ	BPOP	Wed, Jul 8, 1998	175.63	179.38	171.25	177.50
1532	NASDAQ	BPOP	Tue, Jul 7, 1998	175.00	175.00	173.75	173.75
1531	NASDAQ	BPOP	Mon, Jul 6, 1998	168.75	175.00	166.25	175.00
1530	NASDAQ	BPOP	Thu, Jul 2, 1998	171.88	171.88	166.25	166.88
1529	NASDAQ	BPOP	Wed, Jul 1, 1998	168.75	171.25	165.63	169.38
1528	NASDAQ	BPOP	Tue, Jun 30, 1998	163.44	166.88	163.13	166.25
1527	NASDAQ	BPOP	Mon, Jun 29, 1998	161.25	165.00	161.25	162.42
1526	NASDAQ	BPOP	Fri, Jun 26, 1998	162.50	165.00	161.25	163.13
1525	NASDAQ	BPOP	Thu, Jun 25, 1998	162.19	165.00	161.56	162.50
1524	NASDAQ	BPOP	Wed, Jun 24, 1998	162.50	162.50	161.09	162.19
1523	NASDAQ	BPOP	Tue, Jun 23, 1998	161.25	161.25	158.13	161.09
1522	NASDAQ	BPOP	Mon, Jun 22, 1998	158.75	162.81	158.28	159.38
1521	NASDAQ	BPOP	Fri, Jun 19, 1998	160.63	162.81	160.63	162.50
1520	NASDAQ	BPOP	Thu, Jun 18, 1998	163.44	163.44	161.25	161.56
1519	NASDAQ	BPOP	Wed, Jun 17, 1998	163.75	163.75	161.88	163.13
1518	NASDAQ	BPOP	Tue, Jun 16, 1998	166.88	166.88	161.25	161.88
1517	NASDAQ	BPOP	Mon, Jun 15, 1998	166.88	168.75	163.13	163.44
1516	NASDAQ	BPOP	Fri, Jun 12, 1998	171.25	171.25	168.20	168.75
1515	NASDAQ	BPOP	Thu, Jun 11, 1998	171.25	171.25	169.06	170.31
1514	NASDAQ	BPOP	Wed, Jun 10, 1998	169.06	171.88	169.06	169.69
1513	NASDAQ	BPOP	Tue, Jun 9, 1998	174.69	174.69	170.00	171.25
1512	NASDAQ	BPOP	Mon, Jun 8, 1998	172.50	174.53	168.13	173.59
1511	NASDAQ	BPOP	Fri, Jun 5, 1998	171.56	172.50	168.75	170.63
1510	NASDAQ	BPOP	Thu, Jun 4, 1998	171.56	171.56	168.13	168.44
1509	NASDAQ	BPOP	Wed, Jun 3, 1998	172.50	174.38	169.38	169.69
1508	NASDAQ	BPOP	Tue, Jun 2, 1998	175.00	175.00	172.50	172.81
1507	NASDAQ	BPOP	Mon, Jun 1, 1998	170.63	175.00	170.63	172.66
1506	NASDAQ	BPOP	Fri, May 29, 1998	173.44	174.69	171.25	173.44
1505	NASDAQ	BPOP	Thu, May 28, 1998	170.63	172.03	170.00	171.72
1504	NASDAQ	BPOP	Wed, May 27, 1998	172.50	172.50	170.63	171.25
1503	NASDAQ	BPOP	Tue, May 26, 1998	174.38	174.69	171.25	172.19
1502	NASDAQ	BPOP	Fri, May 22, 1998	175.31	175.31	170.63	170.94
1501	NASDAQ	BPOP	Thu, May 21, 1998	174.38	175.00	172.50	174.38
1500	NASDAQ	BPOP	Wed, May 20, 1998	172.81	175.31	172.50	172.50
1499	NASDAQ	BPOP	Tue, May 19, 1998	175.00	175.00	172.81	172.81
1498	NASDAQ	BPOP	Mon, May 18, 1998	175.00	175.31	172.89	174.84
1497	NASDAQ	BPOP	Fri, May 15, 1998	175.31	175.31	174.06	174.69
1496	NASDAQ	BPOP	Thu, May 14, 1998	173.75	175.31	173.75	174.69
1495	NASDAQ	BPOP	Wed, May 13, 1998	175.31	175.31	172.50	174.38
1494	NASDAQ	BPOP	Tue, May 12, 1998	174.69	176.25	174.38	175.31
1493	NASDAQ	BPOP	Mon, May 11, 1998	176.25	177.19	175.00	175.00
1492	NASDAQ	BPOP	Fri, May 8, 1998	176.25	176.25	173.13	174.53
1491	NASDAQ	BPOP	Thu, May 7, 1998	177.19	177.19	174.69	174.84
1490	NASDAQ	BPOP	Wed, May 6, 1998	175.31	180.00	175.00	177.19
1489	NASDAQ	BPOP	Tue, May 5, 1998	180.63	180.63	175.94	176.25
1488	NASDAQ	BPOP	Mon, May 4, 1998	180.31	181.56	179.38	180.16
1487	NASDAQ	BPOP	Fri, May 1, 1998	176.88	181.56	175.00	180.78
1486	NASDAQ	BPOP	Thu, Apr 30, 1998	176.25	176.88	173.28	175.63
1485	NASDAQ	BPOP	Wed, Apr 29, 1998	174.38	174.38	170.63	173.28
1484	NASDAQ	BPOP	Tue, Apr 28, 1998	170.00	174.38	169.38	172.34
1483	NASDAQ	BPOP	Mon, Apr 27, 1998	176.25	176.25	166.25	170.00
1482	NASDAQ	BPOP	Fri, Apr 24, 1998	172.34	177.50	170.00	175.00
1481	NASDAQ	BPOP	Thu, Apr 23, 1998	166.25	175.00	162.03	171.88
1480	NASDAQ	BPOP	Wed, Apr 22, 1998	161.25	165.94	161.25	163.75
1479	NASDAQ	BPOP	Tue, Apr 21, 1998	165.00	165.63	160.63	163.75
1478	NASDAQ	BPOP	Mon, Apr 20, 1998	164.69	167.50	161.56	163.05
1477	NASDAQ	BPOP	Fri, Apr 17, 1998	160.78	167.50	157.66	165.00
1476	NASDAQ	BPOP	Thu, Apr 16, 1998	162.19	162.19	157.81	160.00
1475	NASDAQ	BPOP	Wed, Apr 15, 1998	157.81	163.75	157.50	161.25
1474	NASDAQ	BPOP	Tue, Apr 14, 1998	156.25	158.13	154.06	157.81
1473	NASDAQ	BPOP	Mon, Apr 13, 1998	153.44	155.63	152.50	155.31
1472	NASDAQ	BPOP	Thu, Apr 9, 1998	152.19	155.00	151.33	153.28
1471	NASDAQ	BPOP	Wed, Apr 8, 1998	150.63	151.25	149.69	151.25
1470	NASDAQ	BPOP	Tue, Apr 7, 1998	149.06	150.63	148.75	149.06
1469	NASDAQ	BPOP	Mon, Apr 6, 1998	148.75	151.88	148.75	149.38
1468	NASDAQ	BPOP	Fri, Apr 3, 1998	148.44	150.00	146.88	150.00
1467	NASDAQ	BPOP	Thu, Apr 2, 1998	147.50	148.75	145.63	146.09
1466	NASDAQ	BPOP	Wed, Apr 1, 1998	147.19	147.50	145.47	146.88
1465	NASDAQ	BPOP	Tue, Mar 31, 1998	145.31	147.19	144.06	146.72
1464	NASDAQ	BPOP	Mon, Mar 30, 1998	145.00	145.63	143.13	144.38
1463	NASDAQ	BPOP	Fri, Mar 27, 1998	145.63	147.81	143.75	145.63
1462	NASDAQ	BPOP	Thu, Mar 26, 1998	144.38	148.13	142.81	144.06
1461	NASDAQ	BPOP	Wed, Mar 25, 1998	145.31	145.63	143.44	145.00
1460	NASDAQ	BPOP	Tue, Mar 24, 1998	145.63	146.56	142.50	145.00
1459	NASDAQ	BPOP	Mon, Mar 23, 1998	143.75	145.31	143.13	143.91
1458	NASDAQ	BPOP	Fri, Mar 20, 1998	143.13	144.84	142.66	144.06
1457	NASDAQ	BPOP	Thu, Mar 19, 1998	142.50	142.50	141.56	142.50
1456	NASDAQ	BPOP	Wed, Mar 18, 1998	141.25	142.81	139.38	142.50
1455	NASDAQ	BPOP	Tue, Mar 17, 1998	140.31	141.25	139.38	140.00
1454	NASDAQ	BPOP	Mon, Mar 16, 1998	139.38	140.31	138.13	138.44
1453	NASDAQ	BPOP	Fri, Mar 13, 1998	141.25	141.25	139.38	139.45
1452	NASDAQ	BPOP	Thu, Mar 12, 1998	140.00	140.94	138.59	140.94
1451	NASDAQ	BPOP	Wed, Mar 11, 1998	140.16	142.50	138.13	138.75
1450	NASDAQ	BPOP	Tue, Mar 10, 1998	140.63	141.25	138.28	139.06
1449	NASDAQ	BPOP	Mon, Mar 9, 1998	140.00	143.75	138.75	138.75
1448	NASDAQ	BPOP	Fri, Mar 6, 1998	137.50	142.19	136.88	142.19
1447	NASDAQ	BPOP	Thu, Mar 5, 1998	136.88	137.81	135.00	137.50
1446	NASDAQ	BPOP	Wed, Mar 4, 1998	135.63	137.66	135.00	137.50
1445	NASDAQ	BPOP	Tue, Mar 3, 1998	133.13	135.94	133.13	135.47
1444	NASDAQ	BPOP	Mon, Mar 2, 1998	132.81	135.00	130.16	135.00
1443	NASDAQ	BPOP	Fri, Feb 27, 1998	132.81	132.81	130.00	130.70
1442	NASDAQ	BPOP	Thu, Feb 26, 1998	135.00	135.00	130.00	131.25
1441	NASDAQ	BPOP	Wed, Feb 25, 1998	135.00	137.50	133.28	134.69
1440	NASDAQ	BPOP	Tue, Feb 24, 1998	127.50	135.63	127.34	135.31
1439	NASDAQ	BPOP	Mon, Feb 23, 1998	127.19	128.75	126.56	127.42
1438	NASDAQ	BPOP	Fri, Feb 20, 1998	126.25	128.75	125.00	126.88
1437	NASDAQ	BPOP	Thu, Feb 19, 1998	125.31	125.63	124.69	125.63
1436	NASDAQ	BPOP	Wed, Feb 18, 1998	126.25	126.88	124.38	126.88
1435	NASDAQ	BPOP	Tue, Feb 17, 1998	126.09	126.25	124.69	125.78
1434	NASDAQ	BPOP	Fri, Feb 13, 1998	125.00	126.25	124.38	124.69
1433	NASDAQ	BPOP	Thu, Feb 12, 1998	126.25	126.25	124.06	125.94
1432	NASDAQ	BPOP	Wed, Feb 11, 1998	124.38	126.25	124.38	125.94
1431	NASDAQ	BPOP	Tue, Feb 10, 1998	125.00	126.25	122.50	125.00
1430	NASDAQ	BPOP	Mon, Feb 9, 1998	124.69	126.88	122.66	123.13
1429	NASDAQ	BPOP	Fri, Feb 6, 1998	125.00	126.25	123.44	124.69
1428	NASDAQ	BPOP	Thu, Feb 5, 1998	123.75	125.63	122.50	124.69
1427	NASDAQ	BPOP	Wed, Feb 4, 1998	120.00	123.75	120.00	123.75
1426	NASDAQ	BPOP	Tue, Feb 3, 1998	123.44	124.06	122.50	122.81
1425	NASDAQ	BPOP	Mon, Feb 2, 1998	120.63	125.00	120.63	123.59
1424	NASDAQ	BPOP	Fri, Jan 30, 1998	120.94	120.94	120.00	120.16
1423	NASDAQ	BPOP	Thu, Jan 29, 1998	124.69	125.00	120.00	120.16
1422	NASDAQ	BPOP	Wed, Jan 28, 1998	118.75	123.75	116.88	123.75
1421	NASDAQ	BPOP	Tue, Jan 27, 1998	117.34	118.13	115.16	117.50
1420	NASDAQ	BPOP	Mon, Jan 26, 1998	118.44	118.44	115.00	115.16
1419	NASDAQ	BPOP	Fri, Jan 23, 1998	120.63	120.63	115.94	116.25
1418	NASDAQ	BPOP	Thu, Jan 22, 1998	120.63	120.63	119.06	119.22
1417	NASDAQ	BPOP	Wed, Jan 21, 1998	120.94	120.94	118.75	119.06
1416	NASDAQ	BPOP	Tue, Jan 20, 1998	120.00	120.00	119.38	119.69
1415	NASDAQ	BPOP	Fri, Jan 16, 1998	121.88	121.88	118.75	119.53
1414	NASDAQ	BPOP	Thu, Jan 15, 1998	121.25	121.25	118.13	119.53
1413	NASDAQ	BPOP	Wed, Jan 14, 1998	120.63	122.19	118.13	120.31
1412	NASDAQ	BPOP	Tue, Jan 13, 1998	116.88	119.53	116.56	117.97
1411	NASDAQ	BPOP	Mon, Jan 12, 1998	117.19	117.81	115.16	115.63
1410	NASDAQ	BPOP	Fri, Jan 9, 1998	122.50	122.50	116.56	117.50
1409	NASDAQ	BPOP	Thu, Jan 8, 1998	121.56	122.50	120.16	122.19
1408	NASDAQ	BPOP	Wed, Jan 7, 1998	126.88	127.50	120.16	120.16
1407	NASDAQ	BPOP	Tue, Jan 6, 1998	128.59	128.59	126.88	127.03
1406	NASDAQ	BPOP	Mon, Jan 5, 1998	127.19	128.59	127.19	128.59
1405	NASDAQ	BPOP	Fri, Jan 2, 1998	123.75	127.19	123.75	127.19
1404	NASDAQ	BPOP	Wed, Dec 31, 1997	122.50	126.25	122.50	123.75
1403	NASDAQ	BPOP	Tue, Dec 30, 1997	121.88	123.75	121.88	123.13
1402	NASDAQ	BPOP	Mon, Dec 29, 1997	125.00	125.00	122.97	123.44
1401	NASDAQ	BPOP	Fri, Dec 26, 1997	123.44	125.00	120.31	124.38
1400	NASDAQ	BPOP	Wed, Dec 24, 1997	123.44	123.44	120.47	122.03
1399	NASDAQ	BPOP	Tue, Dec 23, 1997	126.25	126.25	121.25	121.25
1398	NASDAQ	BPOP	Mon, Dec 22, 1997	127.19	128.75	123.13	124.69
1397	NASDAQ	BPOP	Fri, Dec 19, 1997	123.13	125.31	121.88	125.00
1396	NASDAQ	BPOP	Thu, Dec 18, 1997	125.31	125.31	122.50	124.69
1395	NASDAQ	BPOP	Wed, Dec 17, 1997	127.19	127.19	123.13	123.13
1394	NASDAQ	BPOP	Tue, Dec 16, 1997	126.88	128.75	122.81	124.69
1393	NASDAQ	BPOP	Mon, Dec 15, 1997	126.56	132.50	123.75	124.69
1392	NASDAQ	BPOP	Fri, Dec 12, 1997	132.81	132.81	123.75	125.63
1391	NASDAQ	BPOP	Thu, Dec 11, 1997	135.00	135.00	131.25	132.50
1390	NASDAQ	BPOP	Wed, Dec 10, 1997	135.00	136.25	133.13	134.69
1389	NASDAQ	BPOP	Tue, Dec 9, 1997	134.38	135.94	131.88	135.00
1388	NASDAQ	BPOP	Mon, Dec 8, 1997	135.16	136.25	132.50	135.94
1387	NASDAQ	BPOP	Fri, Dec 5, 1997	132.19	136.25	130.00	135.00
1386	NASDAQ	BPOP	Thu, Dec 4, 1997	131.88	132.19	129.38	132.19
1385	NASDAQ	BPOP	Wed, Dec 3, 1997	130.94	131.88	127.81	129.84
1384	NASDAQ	BPOP	Tue, Dec 2, 1997	131.25	133.13	128.75	130.00
1383	NASDAQ	BPOP	Mon, Dec 1, 1997	132.81	135.00	129.38	131.56
1382	NASDAQ	BPOP	Fri, Nov 28, 1997	127.81	133.13	127.81	133.13
1381	NASDAQ	BPOP	Wed, Nov 26, 1997	124.06	129.69	123.44	129.69
1380	NASDAQ	BPOP	Tue, Nov 25, 1997	122.66	122.81	121.25	122.19
1379	NASDAQ	BPOP	Mon, Nov 24, 1997	122.81	124.06	121.25	121.88
1378	NASDAQ	BPOP	Fri, Nov 21, 1997	121.56	124.38	120.00	124.38
1377	NASDAQ	BPOP	Thu, Nov 20, 1997	119.38	120.00	117.50	120.00
1376	NASDAQ	BPOP	Wed, Nov 19, 1997	118.44	118.44	117.19	118.13
1375	NASDAQ	BPOP	Tue, Nov 18, 1997	116.72	118.44	115.63	118.13
1374	NASDAQ	BPOP	Mon, Nov 17, 1997	115.63	117.81	115.63	117.66
1373	NASDAQ	BPOP	Fri, Nov 14, 1997	115.00	115.00	113.13	114.38
1372	NASDAQ	BPOP	Thu, Nov 13, 1997	117.66	117.66	112.50	115.00
1371	NASDAQ	BPOP	Wed, Nov 12, 1997	115.63	118.75	115.63	115.94
1370	NASDAQ	BPOP	Tue, Nov 11, 1997	117.19	118.59	116.25	116.56
1369	NASDAQ	BPOP	Mon, Nov 10, 1997	115.31	116.88	115.31	116.88
1368	NASDAQ	BPOP	Fri, Nov 7, 1997	117.81	118.13	114.38	115.94
1367	NASDAQ	BPOP	Thu, Nov 6, 1997	118.59	119.22	116.56	117.66
1366	NASDAQ	BPOP	Wed, Nov 5, 1997	117.19	120.00	117.19	118.59
1365	NASDAQ	BPOP	Tue, Nov 4, 1997	116.25	117.50	115.63	117.50
1364	NASDAQ	BPOP	Mon, Nov 3, 1997	116.25	118.13	115.00	117.50
1363	NASDAQ	BPOP	Fri, Oct 31, 1997	116.25	117.19	113.13	115.00
1362	NASDAQ	BPOP	Thu, Oct 30, 1997	118.44	118.75	113.75	115.63
1361	NASDAQ	BPOP	Wed, Oct 29, 1997	119.38	121.25	117.50	118.13
1360	NASDAQ	BPOP	Tue, Oct 28, 1997	118.13	119.38	115.63	116.88
1359	NASDAQ	BPOP	Mon, Oct 27, 1997	119.38	120.31	116.88	116.88
1358	NASDAQ	BPOP	Fri, Oct 24, 1997	120.00	120.94	118.75	118.75
1357	NASDAQ	BPOP	Thu, Oct 23, 1997	120.00	121.25	118.13	120.00
1356	NASDAQ	BPOP	Wed, Oct 22, 1997	124.38	125.63	120.00	120.00
1355	NASDAQ	BPOP	Tue, Oct 21, 1997	123.75	126.88	123.75	124.84
1354	NASDAQ	BPOP	Mon, Oct 20, 1997	123.13	125.31	122.19	125.00
1353	NASDAQ	BPOP	Fri, Oct 17, 1997	125.00	125.31	123.75	124.38
1352	NASDAQ	BPOP	Thu, Oct 16, 1997	122.50	125.63	120.63	125.00
1351	NASDAQ	BPOP	Wed, Oct 15, 1997	123.13	124.69	120.63	123.13
1350	NASDAQ	BPOP	Tue, Oct 14, 1997	125.00	126.25	124.38	124.38
1349	NASDAQ	BPOP	Mon, Oct 13, 1997	126.56	126.56	124.38	124.92
1348	NASDAQ	BPOP	Fri, Oct 10, 1997	124.06	126.88	124.06	125.31
1347	NASDAQ	BPOP	Thu, Oct 9, 1997	125.00	126.25	124.69	125.00
1346	NASDAQ	BPOP	Wed, Oct 8, 1997	123.13	126.56	123.13	125.63
1345	NASDAQ	BPOP	Tue, Oct 7, 1997	128.44	128.44	122.19	125.63
1344	NASDAQ	BPOP	Mon, Oct 6, 1997	127.81	128.44	125.94	128.44
1343	NASDAQ	BPOP	Fri, Oct 3, 1997	131.25	131.25	127.50	128.13
1342	NASDAQ	BPOP	Thu, Oct 2, 1997	130.63	132.50	129.38	130.00
1341	NASDAQ	BPOP	Wed, Oct 1, 1997	132.50	132.50	130.63	131.56
1340	NASDAQ	BPOP	Tue, Sep 30, 1997	135.00	135.00	131.25	132.50
1339	NASDAQ	BPOP	Mon, Sep 29, 1997	137.50	137.50	133.13	134.06
1338	NASDAQ	BPOP	Fri, Sep 26, 1997	138.75	138.75	136.25	137.50
1337	NASDAQ	BPOP	Thu, Sep 25, 1997	140.00	140.00	135.00	137.50
1336	NASDAQ	BPOP	Wed, Sep 24, 1997	139.69	140.94	137.50	139.69
1335	NASDAQ	BPOP	Tue, Sep 23, 1997	139.38	140.31	136.88	139.38
1334	NASDAQ	BPOP	Mon, Sep 22, 1997	137.50	142.50	135.63	138.75
1333	NASDAQ	BPOP	Fri, Sep 19, 1997	133.75	137.50	131.88	137.50
1332	NASDAQ	BPOP	Thu, Sep 18, 1997	129.06	135.00	128.13	133.44
1331	NASDAQ	BPOP	Wed, Sep 17, 1997	125.63	135.63	125.63	128.75
1330	NASDAQ	BPOP	Tue, Sep 16, 1997	122.50	126.25	121.25	126.25
1329	NASDAQ	BPOP	Mon, Sep 15, 1997	117.19	122.50	117.19	121.25
1328	NASDAQ	BPOP	Fri, Sep 12, 1997	113.13	119.06	113.13	119.06
1327	NASDAQ	BPOP	Thu, Sep 11, 1997	115.00	115.00	113.13	114.06
1326	NASDAQ	BPOP	Wed, Sep 10, 1997	115.63	115.63	114.69	115.00
1325	NASDAQ	BPOP	Tue, Sep 9, 1997	114.69	115.63	114.06	115.16
1324	NASDAQ	BPOP	Mon, Sep 8, 1997	113.13	116.25	113.13	114.38
1323	NASDAQ	BPOP	Fri, Sep 5, 1997	116.25	117.50	113.13	114.06
1322	NASDAQ	BPOP	Thu, Sep 4, 1997	114.06	117.81	113.13	116.25
1321	NASDAQ	BPOP	Wed, Sep 3, 1997	108.75	113.13	108.75	112.50
1320	NASDAQ	BPOP	Tue, Sep 2, 1997	107.50	109.06	107.50	109.06
1319	NASDAQ	BPOP	Fri, Aug 29, 1997	108.13	108.13	107.19	108.13
1318	NASDAQ	BPOP	Thu, Aug 28, 1997	107.81	108.13	107.19	108.13
1317	NASDAQ	BPOP	Wed, Aug 27, 1997	108.13	108.13	107.19	107.50
1316	NASDAQ	BPOP	Tue, Aug 26, 1997	106.88	108.44	106.88	108.13
1315	NASDAQ	BPOP	Mon, Aug 25, 1997	105.63	107.50	105.63	107.50
1314	NASDAQ	BPOP	Fri, Aug 22, 1997	105.47	106.25	105.47	106.09
1313	NASDAQ	BPOP	Thu, Aug 21, 1997	105.94	105.94	105.31	105.47
1312	NASDAQ	BPOP	Wed, Aug 20, 1997	105.63	105.94	105.31	105.94
1311	NASDAQ	BPOP	Tue, Aug 19, 1997	105.63	105.63	105.31	105.63
1310	NASDAQ	BPOP	Mon, Aug 18, 1997	105.94	105.94	105.31	105.47
1309	NASDAQ	BPOP	Fri, Aug 15, 1997	106.25	106.25	105.31	105.63
1308	NASDAQ	BPOP	Thu, Aug 14, 1997	104.69	106.25	104.69	106.25
1307	NASDAQ	BPOP	Wed, Aug 13, 1997	105.00	105.00	104.69	104.69
1306	NASDAQ	BPOP	Tue, Aug 12, 1997	105.00	105.94	104.38	104.69
1305	NASDAQ	BPOP	Mon, Aug 11, 1997	104.69	105.00	104.38	104.69
1304	NASDAQ	BPOP	Fri, Aug 8, 1997	106.25	106.25	104.38	104.69
1303	NASDAQ	BPOP	Thu, Aug 7, 1997	106.25	106.25	105.63	106.09
1302	NASDAQ	BPOP	Wed, Aug 6, 1997	105.94	106.25	105.63	105.63
1301	NASDAQ	BPOP	Tue, Aug 5, 1997	106.25	106.25	105.63	105.63
1300	NASDAQ	BPOP	Mon, Aug 4, 1997	105.31	106.25	105.31	105.63
1299	NASDAQ	BPOP	Fri, Aug 1, 1997	105.94	106.25	105.00	105.63
1298	NASDAQ	BPOP	Thu, Jul 31, 1997	105.63	105.94	104.69	105.00
1297	NASDAQ	BPOP	Wed, Jul 30, 1997	105.63	105.63	105.00	105.47
1296	NASDAQ	BPOP	Tue, Jul 29, 1997	104.38	105.47	104.06	105.31
1295	NASDAQ	BPOP	Mon, Jul 28, 1997	104.06	104.06	103.44	104.06
1294	NASDAQ	BPOP	Fri, Jul 25, 1997	103.75	104.38	103.44	103.75
1293	NASDAQ	BPOP	Thu, Jul 24, 1997	104.69	104.69	103.44	104.38
1292	NASDAQ	BPOP	Wed, Jul 23, 1997	104.69	104.69	103.44	104.38
1291	NASDAQ	BPOP	Tue, Jul 22, 1997	104.06	104.38	102.81	104.06
1290	NASDAQ	BPOP	Mon, Jul 21, 1997	103.75	103.75	102.81	102.81
1289	NASDAQ	BPOP	Fri, Jul 18, 1997	104.38	106.25	103.13	103.75
1288	NASDAQ	BPOP	Thu, Jul 17, 1997	103.44	104.38	103.13	104.38
1287	NASDAQ	BPOP	Wed, Jul 16, 1997	103.75	104.38	103.13	104.38
1286	NASDAQ	BPOP	Tue, Jul 15, 1997	103.44	104.38	103.13	103.75
1285	NASDAQ	BPOP	Mon, Jul 14, 1997	103.75	104.38	103.13	103.13
1284	NASDAQ	BPOP	Fri, Jul 11, 1997	103.75	105.00	103.13	103.13
1283	NASDAQ	BPOP	Thu, Jul 10, 1997	103.75	105.00	103.13	104.22
1282	NASDAQ	BPOP	Wed, Jul 9, 1997	106.88	106.88	101.88	103.28
1281	NASDAQ	BPOP	Tue, Jul 8, 1997	105.00	106.88	104.38	106.88
1280	NASDAQ	BPOP	Mon, Jul 7, 1997	102.50	104.53	102.50	104.53
1279	NASDAQ	BPOP	Thu, Jul 3, 1997	103.75	103.75	102.50	103.13
1278	NASDAQ	BPOP	Wed, Jul 2, 1997	102.81	104.69	102.50	103.13
1277	NASDAQ	BPOP	Tue, Jul 1, 1997	100.94	102.81	100.00	102.81
1276	NASDAQ	BPOP	Mon, Jun 30, 1997	100.31	100.94	99.69	100.94
1275	NASDAQ	BPOP	Fri, Jun 27, 1997	97.81	100.63	96.88	100.00
1274	NASDAQ	BPOP	Thu, Jun 26, 1997	100.31	101.88	97.50	97.81
1273	NASDAQ	BPOP	Wed, Jun 25, 1997	102.50	102.50	100.47	100.63
1272	NASDAQ	BPOP	Tue, Jun 24, 1997	101.88	102.50	101.25	101.88
1271	NASDAQ	BPOP	Mon, Jun 23, 1997	103.44	104.06	101.56	102.19
1270	NASDAQ	BPOP	Fri, Jun 20, 1997	107.19	107.81	103.44	103.44
1269	NASDAQ	BPOP	Thu, Jun 19, 1997	104.06	107.19	103.75	107.19
1268	NASDAQ	BPOP	Wed, Jun 18, 1997	100.31	103.75	100.00	103.75
1267	NASDAQ	BPOP	Tue, Jun 17, 1997	97.50	100.63	96.88	100.31
1266	NASDAQ	BPOP	Mon, Jun 16, 1997	96.56	97.19	95.94	97.19
1265	NASDAQ	BPOP	Fri, Jun 13, 1997	95.31	96.56	94.38	96.56
1264	NASDAQ	BPOP	Thu, Jun 12, 1997	92.50	95.31	92.50	95.31
1263	NASDAQ	BPOP	Wed, Jun 11, 1997	92.19	92.50	92.19	92.19
1262	NASDAQ	BPOP	Tue, Jun 10, 1997	92.50	92.81	92.19	92.19
1261	NASDAQ	BPOP	Mon, Jun 9, 1997	92.19	93.13	92.19	93.13
1260	NASDAQ	BPOP	Fri, Jun 6, 1997	92.19	92.81	91.88	92.81
1259	NASDAQ	BPOP	Thu, Jun 5, 1997	92.50	92.50	91.88	92.19
1258	NASDAQ	BPOP	Wed, Jun 4, 1997	92.50	92.50	92.03	92.50
1257	NASDAQ	BPOP	Tue, Jun 3, 1997	91.88	92.66	91.88	92.34
1256	NASDAQ	BPOP	Mon, Jun 2, 1997	92.50	92.50	91.88	92.34
1255	NASDAQ	BPOP	Fri, May 30, 1997	92.19	92.50	91.88	92.19
1254	NASDAQ	BPOP	Thu, May 29, 1997	92.50	92.81	91.88	92.19
1253	NASDAQ	BPOP	Wed, May 28, 1997	92.81	92.81	92.19	92.50
1252	NASDAQ	BPOP	Tue, May 27, 1997	92.81	92.81	92.19	92.81
1251	NASDAQ	BPOP	Fri, May 23, 1997	92.50	92.81	91.88	92.81
1250	NASDAQ	BPOP	Thu, May 22, 1997	92.50	92.50	91.88	92.50
1249	NASDAQ	BPOP	Wed, May 21, 1997	92.81	92.81	91.88	92.50
1248	NASDAQ	BPOP	Tue, May 20, 1997	91.88	92.81	91.25	92.50
1247	NASDAQ	BPOP	Mon, May 19, 1997	93.13	93.13	90.63	90.63
1246	NASDAQ	BPOP	Fri, May 16, 1997	93.44	93.44	92.19	92.81
1245	NASDAQ	BPOP	Thu, May 15, 1997	91.88	93.13	91.88	93.13
1244	NASDAQ	BPOP	Wed, May 14, 1997	90.94	92.81	90.94	92.19
1243	NASDAQ	BPOP	Tue, May 13, 1997	88.75	93.44	88.75	91.25
1242	NASDAQ	BPOP	Mon, May 12, 1997	87.19	87.81	86.56	87.81
1241	NASDAQ	BPOP	Fri, May 9, 1997	86.88	87.81	86.56	87.19
1240	NASDAQ	BPOP	Thu, May 8, 1997	84.38	86.88	83.75	86.88
1239	NASDAQ	BPOP	Wed, May 7, 1997	85.00	85.00	83.75	84.38
1238	NASDAQ	BPOP	Tue, May 6, 1997	84.38	85.00	84.38	84.38
1237	NASDAQ	BPOP	Mon, May 5, 1997	84.69	85.00	84.38	84.69
1236	NASDAQ	BPOP	Fri, May 2, 1997	84.38	85.31	84.38	84.69
1235	NASDAQ	BPOP	Thu, May 1, 1997	84.69	85.63	84.38	85.31
1234	NASDAQ	BPOP	Wed, Apr 30, 1997	85.94	85.94	84.69	85.31
1233	NASDAQ	BPOP	Tue, Apr 29, 1997	87.19	87.19	85.63	85.63
1232	NASDAQ	BPOP	Mon, Apr 28, 1997	87.50	87.50	86.25	86.88
1231	NASDAQ	BPOP	Fri, Apr 25, 1997	86.88	88.13	86.88	87.50
1230	NASDAQ	BPOP	Thu, Apr 24, 1997	87.50	88.13	86.88	87.81
1229	NASDAQ	BPOP	Wed, Apr 23, 1997	87.50	88.13	86.88	87.50
1228	NASDAQ	BPOP	Tue, Apr 22, 1997	87.50	87.50	86.56	87.19
1227	NASDAQ	BPOP	Mon, Apr 21, 1997	87.50	87.50	86.56	86.88
1226	NASDAQ	BPOP	Fri, Apr 18, 1997	87.50	87.81	86.56	86.56
1225	NASDAQ	BPOP	Thu, Apr 17, 1997	88.44	88.44	86.56	87.50
1224	NASDAQ	BPOP	Wed, Apr 16, 1997	89.06	89.06	87.50	88.13
1223	NASDAQ	BPOP	Tue, Apr 15, 1997	88.75	89.06	88.13	88.28
1222	NASDAQ	BPOP	Mon, Apr 14, 1997	88.75	88.75	87.50	88.75
1221	NASDAQ	BPOP	Fri, Apr 11, 1997	88.75	88.75	87.50	88.75
1220	NASDAQ	BPOP	Thu, Apr 10, 1997	89.06	89.06	88.13	88.44
1219	NASDAQ	BPOP	Wed, Apr 9, 1997	88.75	89.06	87.81	89.06
1218	NASDAQ	BPOP	Tue, Apr 8, 1997	87.81	88.75	87.81	88.44
1217	NASDAQ	BPOP	Mon, Apr 7, 1997	88.75	89.06	87.81	89.06
1216	NASDAQ	BPOP	Fri, Apr 4, 1997	88.75	88.75	87.50	88.75
1215	NASDAQ	BPOP	Thu, Apr 3, 1997	87.81	88.75	87.81	88.13
1214	NASDAQ	BPOP	Wed, Apr 2, 1997	89.38	89.38	88.13	88.75
1213	NASDAQ	BPOP	Tue, Apr 1, 1997	88.75	89.69	88.44	89.06
1212	NASDAQ	BPOP	Mon, Mar 31, 1997	89.69	90.00	88.75	88.75
1211	NASDAQ	BPOP	Thu, Mar 27, 1997	90.00	90.00	89.06	89.38
1210	NASDAQ	BPOP	Wed, Mar 26, 1997	89.06	90.00	88.75	89.38
1209	NASDAQ	BPOP	Tue, Mar 25, 1997	89.69	89.69	88.44	89.06
1208	NASDAQ	BPOP	Mon, Mar 24, 1997	89.69	89.69	88.44	89.69
1207	NASDAQ	BPOP	Fri, Mar 21, 1997	89.69	89.69	88.75	88.75
1206	NASDAQ	BPOP	Thu, Mar 20, 1997	89.38	89.38	88.44	88.44
1205	NASDAQ	BPOP	Wed, Mar 19, 1997	89.06	89.06	88.44	88.44
1204	NASDAQ	BPOP	Tue, Mar 18, 1997	88.44	89.06	88.44	88.75
1203	NASDAQ	BPOP	Mon, Mar 17, 1997	88.75	89.38	88.44	89.06
1202	NASDAQ	BPOP	Fri, Mar 14, 1997	89.06	90.00	89.06	89.69
1201	NASDAQ	BPOP	Thu, Mar 13, 1997	89.06	90.00	89.06	89.06
1200	NASDAQ	BPOP	Wed, Mar 12, 1997	89.69	90.00	89.06	90.00
1199	NASDAQ	BPOP	Tue, Mar 11, 1997	89.69	89.69	89.06	89.69
1198	NASDAQ	BPOP	Mon, Mar 10, 1997	89.69	89.69	89.06	89.53
1197	NASDAQ	BPOP	Fri, Mar 7, 1997	89.38	90.00	88.75	89.69
1196	NASDAQ	BPOP	Thu, Mar 6, 1997	88.75	89.38	88.13	89.06
1195	NASDAQ	BPOP	Wed, Mar 5, 1997	89.38	89.38	88.75	89.38
1194	NASDAQ	BPOP	Tue, Mar 4, 1997	90.00	90.00	88.75	88.75
1193	NASDAQ	BPOP	Mon, Mar 3, 1997	89.38	90.00	88.75	88.75
1192	NASDAQ	BPOP	Fri, Feb 28, 1997	88.44	90.63	88.44	90.00
1191	NASDAQ	BPOP	Thu, Feb 27, 1997	91.88	91.88	87.81	88.44
1190	NASDAQ	BPOP	Wed, Feb 26, 1997	91.88	91.88	91.25	91.88
1189	NASDAQ	BPOP	Tue, Feb 25, 1997	91.88	91.88	91.25	91.56
1188	NASDAQ	BPOP	Mon, Feb 24, 1997	91.88	91.88	90.63	91.25
1187	NASDAQ	BPOP	Fri, Feb 21, 1997	91.88	91.88	90.63	90.63
1186	NASDAQ	BPOP	Thu, Feb 20, 1997	90.63	92.50	88.75	91.56
1185	NASDAQ	BPOP	Wed, Feb 19, 1997	84.06	90.63	83.75	90.31
1184	NASDAQ	BPOP	Tue, Feb 18, 1997	84.06	84.06	82.81	83.44
1183	NASDAQ	BPOP	Fri, Feb 14, 1997	82.81	84.06	82.81	84.06
1182	NASDAQ	BPOP	Thu, Feb 13, 1997	83.44	83.75	82.81	83.59
1181	NASDAQ	BPOP	Wed, Feb 12, 1997	82.50	83.44	82.50	82.81
1180	NASDAQ	BPOP	Tue, Feb 11, 1997	83.75	83.75	82.19	82.66
1179	NASDAQ	BPOP	Mon, Feb 10, 1997	84.69	84.69	83.75	83.75
1178	NASDAQ	BPOP	Fri, Feb 7, 1997	84.69	84.69	83.75	83.75
1177	NASDAQ	BPOP	Thu, Feb 6, 1997	85.00	85.00	83.75	85.00
1176	NASDAQ	BPOP	Wed, Feb 5, 1997	84.38	84.69	84.38	84.38
1175	NASDAQ	BPOP	Tue, Feb 4, 1997	84.38	84.69	84.38	84.38
1174	NASDAQ	BPOP	Mon, Feb 3, 1997	84.38	84.69	84.38	84.38
1173	NASDAQ	BPOP	Fri, Jan 31, 1997	84.69	84.69	84.38	84.38
1172	NASDAQ	BPOP	Thu, Jan 30, 1997	84.38	85.00	84.38	84.38
1171	NASDAQ	BPOP	Wed, Jan 29, 1997	85.00	85.00	84.38	85.00
1170	NASDAQ	BPOP	Tue, Jan 28, 1997	84.69	85.31	84.38	84.38
1169	NASDAQ	BPOP	Mon, Jan 27, 1997	84.38	84.69	84.38	84.38
1168	NASDAQ	BPOP	Fri, Jan 24, 1997	84.69	84.69	84.38	84.38
1167	NASDAQ	BPOP	Thu, Jan 23, 1997	85.00	85.00	84.38	84.38
1166	NASDAQ	BPOP	Wed, Jan 22, 1997	85.00	85.00	84.38	85.00
1165	NASDAQ	BPOP	Tue, Jan 21, 1997	85.00	85.00	84.38	85.00
1164	NASDAQ	BPOP	Mon, Jan 20, 1997	84.38	85.00	84.38	84.69
1163	NASDAQ	BPOP	Fri, Jan 17, 1997	84.69	85.00	84.38	84.38
1162	NASDAQ	BPOP	Thu, Jan 16, 1997	84.69	84.69	84.06	84.38
1161	NASDAQ	BPOP	Wed, Jan 15, 1997	84.69	84.69	84.06	84.38
1160	NASDAQ	BPOP	Tue, Jan 14, 1997	85.00	85.00	84.38	84.38
1159	NASDAQ	BPOP	Mon, Jan 13, 1997	84.69	85.00	84.06	85.00
1158	NASDAQ	BPOP	Fri, Jan 10, 1997	84.69	85.00	83.75	84.69
1157	NASDAQ	BPOP	Thu, Jan 9, 1997	85.00	85.63	84.06	85.00
1156	NASDAQ	BPOP	Wed, Jan 8, 1997	84.69	85.63	84.38	85.00
1155	NASDAQ	BPOP	Tue, Jan 7, 1997	84.69	84.69	83.75	84.69
1154	NASDAQ	BPOP	Mon, Jan 6, 1997	84.38	85.00	84.06	85.00
1153	NASDAQ	BPOP	Fri, Jan 3, 1997	84.38	84.69	83.75	83.75
1152	NASDAQ	BPOP	Thu, Jan 2, 1997	84.38	84.38	83.13	84.06
1151	NASDAQ	BPOP	Tue, Dec 31, 1996	84.69	84.69	83.75	84.38
1150	NASDAQ	BPOP	Mon, Dec 30, 1996	84.38	85.31	84.38	84.38
1149	NASDAQ	BPOP	Fri, Dec 27, 1996	85.00	85.63	84.69	85.00
1148	NASDAQ	BPOP	Thu, Dec 26, 1996	86.25	86.25	85.00	85.00
1147	NASDAQ	BPOP	Tue, Dec 24, 1996	87.19	87.19	85.63	86.56
1146	NASDAQ	BPOP	Mon, Dec 23, 1996	85.94	87.50	85.94	86.88
1145	NASDAQ	BPOP	Fri, Dec 20, 1996	87.19	87.19	85.94	85.94
1144	NASDAQ	BPOP	Thu, Dec 19, 1996	85.63	87.19	85.63	86.88
1143	NASDAQ	BPOP	Wed, Dec 18, 1996	86.56	87.50	85.63	86.56
1142	NASDAQ	BPOP	Tue, Dec 17, 1996	86.56	87.50	86.56	87.50
1141	NASDAQ	BPOP	Mon, Dec 16, 1996	85.63	87.50	85.63	87.19
1140	NASDAQ	BPOP	Fri, Dec 13, 1996	85.31	86.25	84.38	86.25
1139	NASDAQ	BPOP	Thu, Dec 12, 1996	85.00	86.88	84.06	86.25
1138	NASDAQ	BPOP	Wed, Dec 11, 1996	82.19	85.31	81.25	84.69
1137	NASDAQ	BPOP	Tue, Dec 10, 1996	80.63	82.50	80.63	82.50
1136	NASDAQ	BPOP	Mon, Dec 9, 1996	80.63	81.56	80.63	81.56
1135	NASDAQ	BPOP	Fri, Dec 6, 1996	79.38	80.94	77.50	80.94
1134	NASDAQ	BPOP	Thu, Dec 5, 1996	81.88	82.50	80.94	81.25
1133	NASDAQ	BPOP	Wed, Dec 4, 1996	80.94	81.88	80.00	81.56
1132	NASDAQ	BPOP	Tue, Dec 3, 1996	81.88	82.50	80.94	80.94
1131	NASDAQ	BPOP	Mon, Dec 2, 1996	81.56	84.06	80.94	82.50
1130	NASDAQ	BPOP	Fri, Nov 29, 1996	77.81	81.56	77.50	81.25
1129	NASDAQ	BPOP	Wed, Nov 27, 1996	76.56	77.81	75.94	77.50
1128	NASDAQ	BPOP	Tue, Nov 26, 1996	74.69	76.72	74.06	76.56
1127	NASDAQ	BPOP	Mon, Nov 25, 1996	71.88	74.69	71.25	74.69
1126	NASDAQ	BPOP	Fri, Nov 22, 1996	70.63	71.88	70.63	71.88
1125	NASDAQ	BPOP	Thu, Nov 21, 1996	70.63	71.25	70.00	71.25
1124	NASDAQ	BPOP	Wed, Nov 20, 1996	70.31	71.25	69.69	71.25
1123	NASDAQ	BPOP	Tue, Nov 19, 1996	68.75	70.00	67.81	69.38
1122	NASDAQ	BPOP	Mon, Nov 18, 1996	70.31	70.31	67.81	68.75
1121	NASDAQ	BPOP	Fri, Nov 15, 1996	71.56	71.56	69.38	69.38
1120	NASDAQ	BPOP	Thu, Nov 14, 1996	72.19	72.19	70.63	71.56
1119	NASDAQ	BPOP	Wed, Nov 13, 1996	72.50	72.50	70.63	71.88
1118	NASDAQ	BPOP	Tue, Nov 12, 1996	71.56	72.50	71.56	72.19
1117	NASDAQ	BPOP	Mon, Nov 11, 1996	66.88	72.19	66.88	72.19
1116	NASDAQ	BPOP	Fri, Nov 8, 1996	66.25	67.19	66.25	66.25
1115	NASDAQ	BPOP	Thu, Nov 7, 1996	65.00	66.25	65.00	65.94
1114	NASDAQ	BPOP	Wed, Nov 6, 1996	65.63	65.63	65.00	65.63
1113	NASDAQ	BPOP	Tue, Nov 5, 1996	65.16	65.63	65.00	65.31
1112	NASDAQ	BPOP	Mon, Nov 4, 1996	64.06	65.31	64.06	65.00
1111	NASDAQ	BPOP	Fri, Nov 1, 1996	64.69	65.31	64.69	65.00
1110	NASDAQ	BPOP	Thu, Oct 31, 1996	65.63	65.63	64.69	65.63
1109	NASDAQ	BPOP	Wed, Oct 30, 1996	65.63	65.63	64.69	65.63
1108	NASDAQ	BPOP	Tue, Oct 29, 1996	64.69	65.63	64.69	65.00
1107	NASDAQ	BPOP	Mon, Oct 28, 1996	64.69	65.63	64.69	64.69
1106	NASDAQ	BPOP	Fri, Oct 25, 1996	65.63	65.63	64.69	65.00
1105	NASDAQ	BPOP	Thu, Oct 24, 1996	65.00	65.63	65.00	65.31
1104	NASDAQ	BPOP	Wed, Oct 23, 1996	65.63	65.63	64.69	65.63
1103	NASDAQ	BPOP	Tue, Oct 22, 1996	66.56	66.56	65.00	65.00
1102	NASDAQ	BPOP	Mon, Oct 21, 1996	65.94	66.88	65.94	66.88
1101	NASDAQ	BPOP	Fri, Oct 18, 1996	66.56	67.19	65.94	66.25
1100	NASDAQ	BPOP	Thu, Oct 17, 1996	66.56	66.56	65.63	65.94
1099	NASDAQ	BPOP	Wed, Oct 16, 1996	66.25	67.19	65.94	66.56
1098	NASDAQ	BPOP	Tue, Oct 15, 1996	67.19	67.81	66.25	66.56
1097	NASDAQ	BPOP	Mon, Oct 14, 1996	66.88	67.81	66.88	67.81
1096	NASDAQ	BPOP	Fri, Oct 11, 1996	67.50	67.81	66.88	67.50
1095	NASDAQ	BPOP	Thu, Oct 10, 1996	67.50	67.81	67.19	67.19
1094	NASDAQ	BPOP	Wed, Oct 9, 1996	67.19	67.19	65.63	67.19
1093	NASDAQ	BPOP	Tue, Oct 8, 1996	67.19	67.81	66.25	66.25
1092	NASDAQ	BPOP	Mon, Oct 7, 1996	67.19	68.13	67.19	67.66
1091	NASDAQ	BPOP	Fri, Oct 4, 1996	67.50	68.13	67.19	67.19
1090	NASDAQ	BPOP	Thu, Oct 3, 1996	68.13	68.13	67.19	67.19
1089	NASDAQ	BPOP	Wed, Oct 2, 1996	66.88	67.81	66.88	67.50
1088	NASDAQ	BPOP	Tue, Oct 1, 1996	67.50	67.81	66.88	67.19
1087	NASDAQ	BPOP	Mon, Sep 30, 1996	67.50	67.50	66.56	67.50
1086	NASDAQ	BPOP	Fri, Sep 27, 1996	68.44	68.44	66.88	67.50
1085	NASDAQ	BPOP	Thu, Sep 26, 1996	67.81	69.06	67.81	68.75
1084	NASDAQ	BPOP	Wed, Sep 25, 1996	68.44	69.06	67.81	69.06
1083	NASDAQ	BPOP	Tue, Sep 24, 1996	67.81	69.06	67.81	68.44
1082	NASDAQ	BPOP	Mon, Sep 23, 1996	67.81	68.75	67.81	68.75
1081	NASDAQ	BPOP	Fri, Sep 20, 1996	68.75	68.75	68.13	68.75
1080	NASDAQ	BPOP	Thu, Sep 19, 1996	68.75	68.75	68.13	68.75
1079	NASDAQ	BPOP	Wed, Sep 18, 1996	68.13	68.75	68.13	68.75
1078	NASDAQ	BPOP	Tue, Sep 17, 1996	68.28	68.75	68.13	68.75
1077	NASDAQ	BPOP	Mon, Sep 16, 1996	68.75	68.75	67.81	68.75
1076	NASDAQ	BPOP	Fri, Sep 13, 1996	68.13	68.75	67.81	68.75
1075	NASDAQ	BPOP	Thu, Sep 12, 1996	67.50	68.44	67.19	68.44
1074	NASDAQ	BPOP	Wed, Sep 11, 1996	67.81	68.44	66.88	67.50
1073	NASDAQ	BPOP	Tue, Sep 10, 1996	69.06	70.63	68.13	69.38
1072	NASDAQ	BPOP	Mon, Sep 9, 1996	66.25	68.75	66.25	68.13
1071	NASDAQ	BPOP	Fri, Sep 6, 1996	65.00	66.25	65.00	65.94
1070	NASDAQ	BPOP	Thu, Sep 5, 1996	65.63	66.25	65.31	65.63
1069	NASDAQ	BPOP	Wed, Sep 4, 1996	64.38	66.25	64.38	66.25
1068	NASDAQ	BPOP	Tue, Sep 3, 1996	64.38	65.00	63.75	64.38
1067	NASDAQ	BPOP	Fri, Aug 30, 1996	64.84	65.31	64.38	65.00
1066	NASDAQ	BPOP	Thu, Aug 29, 1996	65.63	65.63	64.69	65.31
1065	NASDAQ	BPOP	Wed, Aug 28, 1996	65.63	65.63	65.31	65.63
1064	NASDAQ	BPOP	Tue, Aug 27, 1996	65.63	65.94	65.00	65.47
1063	NASDAQ	BPOP	Mon, Aug 26, 1996	65.00	65.63	65.00	65.63
1062	NASDAQ	BPOP	Fri, Aug 23, 1996	66.56	66.56	64.69	65.00
1061	NASDAQ	BPOP	Thu, Aug 22, 1996	66.25	66.88	65.94	66.56
1060	NASDAQ	BPOP	Wed, Aug 21, 1996	65.94	66.25	65.00	66.25
1059	NASDAQ	BPOP	Tue, Aug 20, 1996	64.69	65.94	64.69	65.94
1058	NASDAQ	BPOP	Mon, Aug 19, 1996	65.31	65.31	64.69	65.31
1057	NASDAQ	BPOP	Fri, Aug 16, 1996	64.69	65.31	64.69	65.00
1056	NASDAQ	BPOP	Thu, Aug 15, 1996	64.69	67.50	64.06	65.31
1055	NASDAQ	BPOP	Wed, Aug 14, 1996	63.13	64.69	63.13	64.69
1054	NASDAQ	BPOP	Tue, Aug 13, 1996	63.75	63.75	63.13	63.75
1053	NASDAQ	BPOP	Mon, Aug 12, 1996	63.75	63.75	63.13	63.75
1052	NASDAQ	BPOP	Fri, Aug 9, 1996	61.25	63.75	61.25	63.75
1051	NASDAQ	BPOP	Thu, Aug 8, 1996	61.25	62.19	60.63	61.25
1050	NASDAQ	BPOP	Wed, Aug 7, 1996	60.94	61.25	60.63	61.25
1049	NASDAQ	BPOP	Tue, Aug 6, 1996	60.31	60.63	59.38	60.63
1048	NASDAQ	BPOP	Mon, Aug 5, 1996	60.31	60.31	59.38	60.00
1047	NASDAQ	BPOP	Fri, Aug 2, 1996	59.38	60.31	58.75	60.00
1046	NASDAQ	BPOP	Thu, Aug 1, 1996	59.06	59.06	58.75	59.06
1045	NASDAQ	BPOP	Wed, Jul 31, 1996	59.06	59.06	58.13	59.06
1044	NASDAQ	BPOP	Tue, Jul 30, 1996	59.38	60.00	58.13	58.13
1043	NASDAQ	BPOP	Mon, Jul 29, 1996	60.31	60.31	59.38	59.53
1042	NASDAQ	BPOP	Fri, Jul 26, 1996	60.31	60.31	59.69	59.69
1041	NASDAQ	BPOP	Thu, Jul 25, 1996	60.31	60.31	59.38	59.69
1040	NASDAQ	BPOP	Wed, Jul 24, 1996	59.69	60.31	59.69	59.69
1039	NASDAQ	BPOP	Tue, Jul 23, 1996	60.00	60.31	59.69	59.69
1038	NASDAQ	BPOP	Mon, Jul 22, 1996	58.91	60.00	58.91	60.00
1037	NASDAQ	BPOP	Fri, Jul 19, 1996	59.38	59.38	58.44	58.44
1036	NASDAQ	BPOP	Thu, Jul 18, 1996	58.44	59.06	57.50	59.06
1035	NASDAQ	BPOP	Wed, Jul 17, 1996	58.44	58.44	57.50	58.44
1034	NASDAQ	BPOP	Tue, Jul 16, 1996	57.50	58.44	57.50	58.13
1033	NASDAQ	BPOP	Mon, Jul 15, 1996	57.50	58.44	57.50	58.44
1032	NASDAQ	BPOP	Fri, Jul 12, 1996	58.13	58.13	57.50	58.13
1031	NASDAQ	BPOP	Thu, Jul 11, 1996	58.13	58.13	57.19	58.13
1030	NASDAQ	BPOP	Wed, Jul 10, 1996	58.13	58.13	56.88	57.50
1029	NASDAQ	BPOP	Tue, Jul 9, 1996	58.13	58.44	57.50	58.13
1028	NASDAQ	BPOP	Mon, Jul 8, 1996	56.88	57.50	55.94	56.56
1027	NASDAQ	BPOP	Fri, Jul 5, 1996	58.13	58.13	56.25	56.88
1026	NASDAQ	BPOP	Wed, Jul 3, 1996	58.75	59.06	57.50	59.06
1025	NASDAQ	BPOP	Tue, Jul 2, 1996	58.75	58.75	57.50	58.44
1024	NASDAQ	BPOP	Mon, Jul 1, 1996	56.56	57.81	56.09	57.81
1023	NASDAQ	BPOP	Fri, Jun 28, 1996	56.41	56.56	56.25	56.25
1022	NASDAQ	BPOP	Thu, Jun 27, 1996	56.33	56.56	56.09	56.41
1021	NASDAQ	BPOP	Wed, Jun 26, 1996	56.88	56.88	56.09	56.41
1020	NASDAQ	BPOP	Tue, Jun 25, 1996	56.41	56.88	56.25	56.56
1019	NASDAQ	BPOP	Mon, Jun 24, 1996	55.94	56.41	55.63	56.41
1018	NASDAQ	BPOP	Fri, Jun 21, 1996	55.94	56.25	55.63	55.63
1017	NASDAQ	BPOP	Thu, Jun 20, 1996	57.50	57.50	55.94	55.94
1016	NASDAQ	BPOP	Wed, Jun 19, 1996	57.50	57.50	57.50	57.50
1015	NASDAQ	BPOP	Tue, Jun 18, 1996	57.50	57.50	57.19	57.34
1014	NASDAQ	BPOP	Mon, Jun 17, 1996	58.13	58.13	57.19	57.50
1013	NASDAQ	BPOP	Fri, Jun 14, 1996	58.13	58.13	58.05	58.13
1012	NASDAQ	BPOP	Thu, Jun 13, 1996	57.81	58.13	57.81	57.89
1011	NASDAQ	BPOP	Wed, Jun 12, 1996	58.13	58.13	57.81	58.13
1010	NASDAQ	BPOP	Tue, Jun 11, 1996	57.97	58.44	57.66	58.13
1009	NASDAQ	BPOP	Mon, Jun 10, 1996	58.75	58.75	57.66	58.13
1008	NASDAQ	BPOP	Fri, Jun 7, 1996	58.13	58.75	58.13	58.75
1007	NASDAQ	BPOP	Thu, Jun 6, 1996	58.75	58.75	58.44	58.75
1006	NASDAQ	BPOP	Wed, Jun 5, 1996	58.75	58.75	58.44	58.75
1005	NASDAQ	BPOP	Tue, Jun 4, 1996	58.44	58.75	58.44	58.75
1004	NASDAQ	BPOP	Mon, Jun 3, 1996	58.91	58.91	58.44	58.44
1003	NASDAQ	BPOP	Fri, May 31, 1996	58.75	58.91	58.59	58.91
1002	NASDAQ	BPOP	Thu, May 30, 1996	58.75	58.91	58.75	58.91
1001	NASDAQ	BPOP	Wed, May 29, 1996	58.75	58.91	58.75	58.91
1000	NASDAQ	BPOP	Tue, May 28, 1996	58.75	58.75	58.44	58.44
999	NASDAQ	BPOP	Fri, May 24, 1996	58.75	58.75	58.44	58.59
998	NASDAQ	BPOP	Thu, May 23, 1996	59.22	59.22	58.59	58.75
997	NASDAQ	BPOP	Wed, May 22, 1996	59.38	59.38	58.91	59.06
996	NASDAQ	BPOP	Tue, May 21, 1996	59.38	59.38	58.91	59.38
995	NASDAQ	BPOP	Mon, May 20, 1996	58.91	59.38	58.91	59.38
994	NASDAQ	BPOP	Fri, May 17, 1996	59.38	59.38	58.91	59.22
993	NASDAQ	BPOP	Thu, May 16, 1996	59.53	59.53	58.91	59.22
992	NASDAQ	BPOP	Wed, May 15, 1996	59.38	59.84	59.06	59.61
991	NASDAQ	BPOP	Tue, May 14, 1996	58.75	59.69	58.75	59.38
990	NASDAQ	BPOP	Mon, May 13, 1996	58.75	58.75	58.52	58.52
989	NASDAQ	BPOP	Fri, May 10, 1996	58.75	58.75	58.44	58.75
988	NASDAQ	BPOP	Thu, May 9, 1996	58.13	58.59	58.13	58.59
987	NASDAQ	BPOP	Wed, May 8, 1996	57.81	57.81	57.19	57.81
986	NASDAQ	BPOP	Tue, May 7, 1996	57.81	57.81	57.66	57.81
985	NASDAQ	BPOP	Mon, May 6, 1996	57.81	57.81	57.34	57.34
984	NASDAQ	BPOP	Fri, May 3, 1996	57.66	57.81	57.50	57.66
983	NASDAQ	BPOP	Thu, May 2, 1996	58.44	58.44	57.03	57.50
982	NASDAQ	BPOP	Wed, May 1, 1996	58.13	58.44	58.05	58.44
981	NASDAQ	BPOP	Tue, Apr 30, 1996	57.81	58.13	57.81	58.13
980	NASDAQ	BPOP	Mon, Apr 29, 1996	56.41	57.97	56.41	57.50
979	NASDAQ	BPOP	Fri, Apr 26, 1996	54.84	56.09	54.69	56.09
978	NASDAQ	BPOP	Thu, Apr 25, 1996	54.53	54.84	54.53	54.84
977	NASDAQ	BPOP	Wed, Apr 24, 1996	54.84	54.84	54.53	54.84
976	NASDAQ	BPOP	Tue, Apr 23, 1996	54.69	55.16	54.69	54.69
975	NASDAQ	BPOP	Mon, Apr 22, 1996	55.00	55.31	54.69	54.69
974	NASDAQ	BPOP	Fri, Apr 19, 1996	55.31	55.63	55.00	55.00
973	NASDAQ	BPOP	Thu, Apr 18, 1996	55.00	55.47	55.00	55.47
972	NASDAQ	BPOP	Wed, Apr 17, 1996	56.09	56.09	55.16	55.47
971	NASDAQ	BPOP	Tue, Apr 16, 1996	56.09	56.09	55.63	56.09
970	NASDAQ	BPOP	Mon, Apr 15, 1996	55.94	56.09	55.63	56.09
969	NASDAQ	BPOP	Fri, Apr 12, 1996	55.94	55.94	55.63	55.94
968	NASDAQ	BPOP	Thu, Apr 11, 1996	57.50	57.50	55.47	55.63
967	NASDAQ	BPOP	Wed, Apr 10, 1996	57.81	58.13	57.34	57.50
966	NASDAQ	BPOP	Tue, Apr 9, 1996	57.81	58.13	57.66	58.13
965	NASDAQ	BPOP	Mon, Apr 8, 1996	59.06	59.06	57.50	57.66
964	NASDAQ	BPOP	Thu, Apr 4, 1996	58.44	59.06	58.44	58.91
963	NASDAQ	BPOP	Wed, Apr 3, 1996	58.44	58.44	58.13	58.44
962	NASDAQ	BPOP	Tue, Apr 2, 1996	58.44	58.44	57.81	58.44
961	NASDAQ	BPOP	Mon, Apr 1, 1996	58.44	58.44	57.81	58.44
960	NASDAQ	BPOP	Fri, Mar 29, 1996	57.34	58.28	57.34	57.81
959	NASDAQ	BPOP	Thu, Mar 28, 1996	57.19	57.34	56.88	57.34
958	NASDAQ	BPOP	Wed, Mar 27, 1996	56.72	57.19	56.72	57.19
957	NASDAQ	BPOP	Tue, Mar 26, 1996	56.88	57.19	56.72	56.72
956	NASDAQ	BPOP	Mon, Mar 25, 1996	57.19	57.19	57.03	57.19
955	NASDAQ	BPOP	Fri, Mar 22, 1996	57.03	57.03	56.72	57.03
954	NASDAQ	BPOP	Thu, Mar 21, 1996	56.88	57.03	56.56	56.88
953	NASDAQ	BPOP	Wed, Mar 20, 1996	57.34	57.34	56.88	56.88
952	NASDAQ	BPOP	Tue, Mar 19, 1996	56.56	57.34	56.25	57.27
951	NASDAQ	BPOP	Mon, Mar 18, 1996	55.31	56.41	55.31	56.25
950	NASDAQ	BPOP	Fri, Mar 15, 1996	55.00	55.31	54.53	55.31
949	NASDAQ	BPOP	Thu, Mar 14, 1996	54.69	55.00	54.69	55.00
948	NASDAQ	BPOP	Wed, Mar 13, 1996	54.84	54.84	54.84	54.84
947	NASDAQ	BPOP	Tue, Mar 12, 1996	54.84	54.84	54.53	54.84
946	NASDAQ	BPOP	Mon, Mar 11, 1996	54.38	54.84	54.38	54.53
945	NASDAQ	BPOP	Fri, Mar 8, 1996	54.69	55.00	54.69	55.00
944	NASDAQ	BPOP	Thu, Mar 7, 1996	55.16	55.16	55.00	55.00
943	NASDAQ	BPOP	Wed, Mar 6, 1996	55.16	55.16	55.16	55.16
942	NASDAQ	BPOP	Tue, Mar 5, 1996	54.69	55.16	54.69	55.00
941	NASDAQ	BPOP	Mon, Mar 4, 1996	54.92	55.16	54.69	55.16
940	NASDAQ	BPOP	Fri, Mar 1, 1996	55.31	55.31	54.84	54.84
939	NASDAQ	BPOP	Thu, Feb 29, 1996	54.53	55.47	54.53	55.00
938	NASDAQ	BPOP	Wed, Feb 28, 1996	54.53	55.16	54.38	54.84
937	NASDAQ	BPOP	Tue, Feb 27, 1996	53.91	54.38	53.91	54.38
936	NASDAQ	BPOP	Mon, Feb 26, 1996	53.75	53.91	53.44	53.91
935	NASDAQ	BPOP	Fri, Feb 23, 1996	53.13	53.75	53.13	53.59
934	NASDAQ	BPOP	Thu, Feb 22, 1996	53.44	53.44	52.97	53.44
933	NASDAQ	BPOP	Wed, Feb 21, 1996	53.20	53.44	53.13	53.13
932	NASDAQ	BPOP	Tue, Feb 20, 1996	53.28	53.44	53.13	53.13
931	NASDAQ	BPOP	Fri, Feb 16, 1996	53.28	53.28	52.97	53.13
930	NASDAQ	BPOP	Thu, Feb 15, 1996	53.28	53.44	52.97	52.97
929	NASDAQ	BPOP	Wed, Feb 14, 1996	52.19	53.44	52.03	53.44
928	NASDAQ	BPOP	Tue, Feb 13, 1996	52.50	52.50	51.88	52.50
927	NASDAQ	BPOP	Mon, Feb 12, 1996	51.88	52.34	51.56	52.19
926	NASDAQ	BPOP	Fri, Feb 9, 1996	51.09	51.72	50.94	51.56
925	NASDAQ	BPOP	Thu, Feb 8, 1996	51.09	51.09	50.63	51.09
924	NASDAQ	BPOP	Wed, Feb 7, 1996	50.63	51.09	50.63	50.94
923	NASDAQ	BPOP	Tue, Feb 6, 1996	50.78	51.09	50.78	51.09
922	NASDAQ	BPOP	Mon, Feb 5, 1996	50.78	51.09	50.63	51.09
921	NASDAQ	BPOP	Fri, Feb 2, 1996	50.63	51.09	50.63	51.09
920	NASDAQ	BPOP	Thu, Feb 1, 1996	50.63	51.09	50.63	50.94
919	NASDAQ	BPOP	Wed, Jan 31, 1996	50.78	51.09	50.63	51.09
918	NASDAQ	BPOP	Tue, Jan 30, 1996	50.16	50.47	50.00	50.31
917	NASDAQ	BPOP	Mon, Jan 29, 1996	49.53	50.00	49.53	50.00
916	NASDAQ	BPOP	Fri, Jan 26, 1996	49.53	49.69	49.53	49.69
915	NASDAQ	BPOP	Thu, Jan 25, 1996	49.61	49.61	49.61	49.61
914	NASDAQ	BPOP	Wed, Jan 24, 1996	49.53	49.69	49.38	49.53
913	NASDAQ	BPOP	Tue, Jan 23, 1996	49.53	49.69	49.06	49.53
912	NASDAQ	BPOP	Mon, Jan 22, 1996	49.38	49.53	49.06	49.38
911	NASDAQ	BPOP	Fri, Jan 19, 1996	48.59	49.38	48.59	49.38
910	NASDAQ	BPOP	Thu, Jan 18, 1996	49.06	49.06	48.71	48.83
909	NASDAQ	BPOP	Wed, Jan 17, 1996	48.44	49.06	48.44	48.59
908	NASDAQ	BPOP	Tue, Jan 16, 1996	48.75	48.75	48.44	48.59
907	NASDAQ	BPOP	Mon, Jan 15, 1996	48.48	48.67	48.48	48.67
906	NASDAQ	BPOP	Fri, Jan 12, 1996	48.59	48.75	48.59	48.59
905	NASDAQ	BPOP	Thu, Jan 11, 1996	48.75	48.75	48.44	48.44
904	NASDAQ	BPOP	Wed, Jan 10, 1996	48.59	48.75	48.13	48.75
903	NASDAQ	BPOP	Tue, Jan 9, 1996	48.91	48.91	48.44	48.44
902	NASDAQ	BPOP	Fri, Jan 5, 1996	48.59	48.91	48.44	48.44
901	NASDAQ	BPOP	Thu, Jan 4, 1996	48.91	48.91	48.44	48.44
900	NASDAQ	BPOP	Wed, Jan 3, 1996	48.91	48.91	48.44	48.59
899	NASDAQ	BPOP	Tue, Jan 2, 1996	48.44	48.91	48.44	48.67
898	NASDAQ	BPOP	Fri, Dec 29, 1995	48.91	48.91	48.44	48.44
897	NASDAQ	BPOP	Thu, Dec 28, 1995	48.44	48.91	48.44	48.91
896	NASDAQ	BPOP	Wed, Dec 27, 1995	48.59	48.91	48.44	48.75
895	NASDAQ	BPOP	Tue, Dec 26, 1995	48.91	48.91	48.91	48.91
894	NASDAQ	BPOP	Fri, Dec 22, 1995	48.59	48.91	48.59	48.91
893	NASDAQ	BPOP	Thu, Dec 21, 1995	48.75	48.75	48.59	48.59
892	NASDAQ	BPOP	Wed, Dec 20, 1995	49.06	49.06	48.59	48.75
891	NASDAQ	BPOP	Tue, Dec 19, 1995	48.59	48.91	48.59	48.83
890	NASDAQ	BPOP	Mon, Dec 18, 1995	49.06	49.22	48.75	49.22
889	NASDAQ	BPOP	Fri, Dec 15, 1995	49.06	49.38	49.06	49.38
888	NASDAQ	BPOP	Thu, Dec 14, 1995	49.38	49.38	49.06	49.06
887	NASDAQ	BPOP	Wed, Dec 13, 1995	48.75	49.38	48.75	49.38
886	NASDAQ	BPOP	Tue, Dec 12, 1995	48.91	48.91	48.75	48.75
885	NASDAQ	BPOP	Mon, Dec 11, 1995	48.91	49.06	48.75	48.91
884	NASDAQ	BPOP	Fri, Dec 8, 1995	48.75	49.06	48.75	48.91
883	NASDAQ	BPOP	Thu, Dec 7, 1995	49.06	49.06	48.75	48.75
882	NASDAQ	BPOP	Wed, Dec 6, 1995	48.91	49.06	48.75	48.91
881	NASDAQ	BPOP	Tue, Dec 5, 1995	48.13	49.06	48.13	49.06
880	NASDAQ	BPOP	Mon, Dec 4, 1995	47.81	48.44	47.81	48.13
879	NASDAQ	BPOP	Fri, Dec 1, 1995	48.28	48.28	47.81	47.81
878	NASDAQ	BPOP	Thu, Nov 30, 1995	47.97	47.97	47.66	47.81
877	NASDAQ	BPOP	Wed, Nov 29, 1995	48.13	48.13	47.66	48.13
876	NASDAQ	BPOP	Tue, Nov 28, 1995	47.81	47.97	47.81	47.97
875	NASDAQ	BPOP	Mon, Nov 27, 1995	47.66	47.81	47.66	47.81
874	NASDAQ	BPOP	Fri, Nov 24, 1995	47.97	47.97	47.97	47.97
873	NASDAQ	BPOP	Wed, Nov 22, 1995	47.97	47.97	47.66	47.66
872	NASDAQ	BPOP	Tue, Nov 21, 1995	47.97	47.97	47.66	47.97
871	NASDAQ	BPOP	Mon, Nov 20, 1995	47.81	47.97	47.66	47.81
870	NASDAQ	BPOP	Fri, Nov 17, 1995	47.81	47.97	47.81	47.81
869	NASDAQ	BPOP	Thu, Nov 16, 1995	47.97	48.28	47.81	48.28
868	NASDAQ	BPOP	Wed, Nov 15, 1995	47.97	48.13	47.97	47.97
867	NASDAQ	BPOP	Tue, Nov 14, 1995	47.97	48.28	47.97	48.28
866	NASDAQ	BPOP	Mon, Nov 13, 1995	47.97	48.28	47.97	48.28
865	NASDAQ	BPOP	Fri, Nov 10, 1995	47.97	48.28	47.97	48.13
864	NASDAQ	BPOP	Thu, Nov 9, 1995	47.97	48.28	47.97	48.28
863	NASDAQ	BPOP	Wed, Nov 8, 1995	48.13	48.13	48.13	48.13
862	NASDAQ	BPOP	Tue, Nov 7, 1995	48.13	48.28	47.97	47.97
861	NASDAQ	BPOP	Mon, Nov 6, 1995	47.97	48.28	47.97	48.13
860	NASDAQ	BPOP	Fri, Nov 3, 1995	47.97	48.28	47.97	48.13
859	NASDAQ	BPOP	Thu, Nov 2, 1995	48.28	48.28	47.97	48.20
858	NASDAQ	BPOP	Wed, Nov 1, 1995	48.44	48.44	48.13	48.13
857	NASDAQ	BPOP	Tue, Oct 31, 1995	48.13	48.44	48.13	48.28
856	NASDAQ	BPOP	Mon, Oct 30, 1995	48.59	48.59	48.13	48.44
855	NASDAQ	BPOP	Fri, Oct 27, 1995	48.75	49.06	48.75	48.91
854	NASDAQ	BPOP	Thu, Oct 26, 1995	49.06	49.22	48.75	49.22
853	NASDAQ	BPOP	Wed, Oct 25, 1995	49.84	49.84	48.91	48.91
852	NASDAQ	BPOP	Tue, Oct 24, 1995	49.61	49.69	49.61	49.69
851	NASDAQ	BPOP	Mon, Oct 23, 1995	49.84	49.84	49.38	49.38
850	NASDAQ	BPOP	Fri, Oct 20, 1995	49.69	49.69	49.38	49.69
849	NASDAQ	BPOP	Thu, Oct 19, 1995	49.69	49.84	49.38	49.84
848	NASDAQ	BPOP	Wed, Oct 18, 1995	49.69	49.84	49.69	49.69
847	NASDAQ	BPOP	Tue, Oct 17, 1995	49.38	49.84	49.22	49.69
846	NASDAQ	BPOP	Mon, Oct 16, 1995	49.22	49.38	49.22	49.38
845	NASDAQ	BPOP	Fri, Oct 13, 1995	48.75	49.22	48.75	49.06
844	NASDAQ	BPOP	Thu, Oct 12, 1995	48.75	48.75	48.59	48.75
843	NASDAQ	BPOP	Wed, Oct 11, 1995	48.28	48.75	48.13	48.75
842	NASDAQ	BPOP	Tue, Oct 10, 1995	47.81	47.97	47.81	47.97
841	NASDAQ	BPOP	Mon, Oct 9, 1995	47.97	48.13	47.66	48.13
840	NASDAQ	BPOP	Fri, Oct 6, 1995	47.81	47.97	47.81	47.97
839	NASDAQ	BPOP	Thu, Oct 5, 1995	47.50	47.97	47.50	47.97
838	NASDAQ	BPOP	Wed, Oct 4, 1995	48.28	48.28	47.50	47.73
837	NASDAQ	BPOP	Tue, Oct 3, 1995	48.75	48.75	47.66	48.13
836	NASDAQ	BPOP	Mon, Oct 2, 1995	48.75	48.75	48.44	48.44
835	NASDAQ	BPOP	Fri, Sep 29, 1995	48.44	48.75	48.44	48.44
834	NASDAQ	BPOP	Thu, Sep 28, 1995	48.75	48.75	48.44	48.44
833	NASDAQ	BPOP	Wed, Sep 27, 1995	48.44	48.75	48.44	48.44
832	NASDAQ	BPOP	Tue, Sep 26, 1995	48.59	48.75	48.59	48.59
831	NASDAQ	BPOP	Mon, Sep 25, 1995	48.52	48.52	48.52	48.52
830	NASDAQ	BPOP	Fri, Sep 22, 1995	48.59	48.75	48.28	48.75
829	NASDAQ	BPOP	Thu, Sep 21, 1995	48.28	48.75	48.28	48.28
828	NASDAQ	BPOP	Wed, Sep 20, 1995	48.13	48.59	48.13	48.59
827	NASDAQ	BPOP	Tue, Sep 19, 1995	48.44	48.59	47.97	48.13
826	NASDAQ	BPOP	Mon, Sep 18, 1995	48.44	48.44	47.97	48.20
825	NASDAQ	BPOP	Fri, Sep 15, 1995	47.97	48.44	47.97	48.28
824	NASDAQ	BPOP	Thu, Sep 14, 1995	47.97	48.44	47.97	47.97
823	NASDAQ	BPOP	Wed, Sep 13, 1995	47.97	48.44	47.97	47.97
822	NASDAQ	BPOP	Tue, Sep 12, 1995	47.81	48.13	47.81	48.13
821	NASDAQ	BPOP	Mon, Sep 11, 1995	47.81	48.13	47.81	47.81
820	NASDAQ	BPOP	Fri, Sep 8, 1995	48.13	48.13	47.81	47.81
819	NASDAQ	BPOP	Thu, Sep 7, 1995	48.13	48.13	48.13	48.13
818	NASDAQ	BPOP	Wed, Sep 6, 1995	47.81	47.97	47.50	47.97
817	NASDAQ	BPOP	Tue, Sep 5, 1995	47.34	47.81	47.19	47.50
816	NASDAQ	BPOP	Fri, Sep 1, 1995	46.56	47.19	46.56	47.19
815	NASDAQ	BPOP	Thu, Aug 31, 1995	45.94	46.72	45.94	46.41
814	NASDAQ	BPOP	Wed, Aug 30, 1995	45.63	45.94	45.31	45.31
813	NASDAQ	BPOP	Tue, Aug 29, 1995	45.31	45.63	45.31	45.47
812	NASDAQ	BPOP	Mon, Aug 28, 1995	45.16	45.31	45.16	45.16
811	NASDAQ	BPOP	Fri, Aug 25, 1995	45.47	45.47	44.84	44.84
810	NASDAQ	BPOP	Thu, Aug 24, 1995	45.16	45.31	44.84	45.16
809	NASDAQ	BPOP	Wed, Aug 23, 1995	44.84	45.00	44.84	45.00
808	NASDAQ	BPOP	Tue, Aug 22, 1995	44.84	45.00	44.84	45.00
807	NASDAQ	BPOP	Fri, Aug 18, 1995	44.84	45.00	44.84	45.00
806	NASDAQ	BPOP	Thu, Aug 17, 1995	45.16	45.31	45.08	45.08
805	NASDAQ	BPOP	Wed, Aug 16, 1995	45.16	45.16	44.69	44.69
804	NASDAQ	BPOP	Tue, Aug 15, 1995	44.69	45.00	44.69	44.69
803	NASDAQ	BPOP	Mon, Aug 14, 1995	45.00	45.16	44.69	45.00
802	NASDAQ	BPOP	Fri, Aug 11, 1995	45.31	45.31	45.00	45.00
801	NASDAQ	BPOP	Thu, Aug 10, 1995	45.00	45.16	45.00	45.16
800	NASDAQ	BPOP	Wed, Aug 9, 1995	45.31	45.47	45.00	45.00
799	NASDAQ	BPOP	Tue, Aug 8, 1995	45.00	45.31	45.00	45.00
798	NASDAQ	BPOP	Mon, Aug 7, 1995	44.84	45.31	44.84	45.00
797	NASDAQ	BPOP	Fri, Aug 4, 1995	45.16	45.16	44.84	44.84
796	NASDAQ	BPOP	Thu, Aug 3, 1995	45.00	45.16	44.84	45.00
795	NASDAQ	BPOP	Wed, Aug 2, 1995	45.16	45.16	45.16	45.16
794	NASDAQ	BPOP	Tue, Aug 1, 1995	45.00	45.16	45.00	45.16
793	NASDAQ	BPOP	Mon, Jul 31, 1995	45.00	45.31	45.00	45.00
792	NASDAQ	BPOP	Fri, Jul 28, 1995	45.31	45.31	45.00	45.00
791	NASDAQ	BPOP	Thu, Jul 27, 1995	45.16	45.31	45.08	45.16
790	NASDAQ	BPOP	Wed, Jul 26, 1995	45.00	45.31	45.00	45.16
789	NASDAQ	BPOP	Tue, Jul 25, 1995	45.00	45.31	44.84	45.31
788	NASDAQ	BPOP	Mon, Jul 24, 1995	44.69	44.69	44.38	44.38
787	NASDAQ	BPOP	Fri, Jul 21, 1995	44.38	44.69	44.38	44.38
786	NASDAQ	BPOP	Thu, Jul 20, 1995	44.38	44.84	44.38	44.38
785	NASDAQ	BPOP	Wed, Jul 19, 1995	44.38	44.69	44.38	44.69
784	NASDAQ	BPOP	Tue, Jul 18, 1995	44.84	44.84	44.38	44.38
783	NASDAQ	BPOP	Mon, Jul 17, 1995	44.69	45.00	44.38	44.84
782	NASDAQ	BPOP	Fri, Jul 14, 1995	44.53	44.69	44.22	44.61
781	NASDAQ	BPOP	Thu, Jul 13, 1995	44.53	44.84	44.38	44.45
780	NASDAQ	BPOP	Wed, Jul 12, 1995	45.00	45.00	44.69	44.69
779	NASDAQ	BPOP	Tue, Jul 11, 1995	45.16	45.16	44.69	45.00
778	NASDAQ	BPOP	Mon, Jul 10, 1995	45.16	45.47	44.84	45.00
777	NASDAQ	BPOP	Fri, Jul 7, 1995	44.84	45.00	44.84	45.00
776	NASDAQ	BPOP	Thu, Jul 6, 1995	45.00	45.31	44.69	45.00
775	NASDAQ	BPOP	Wed, Jul 5, 1995	44.69	45.00	44.38	44.69
774	NASDAQ	BPOP	Mon, Jul 3, 1995	44.69	44.69	44.53	44.69
773	NASDAQ	BPOP	Fri, Jun 30, 1995	44.06	44.53	44.06	44.38
772	NASDAQ	BPOP	Thu, Jun 29, 1995	44.06	44.14	43.91	43.91
771	NASDAQ	BPOP	Wed, Jun 28, 1995	44.06	44.38	43.75	43.91
770	NASDAQ	BPOP	Tue, Jun 27, 1995	43.91	44.38	43.91	43.91
769	NASDAQ	BPOP	Mon, Jun 26, 1995	43.91	44.38	43.91	43.91
768	NASDAQ	BPOP	Fri, Jun 23, 1995	44.22	44.38	44.06	44.38
767	NASDAQ	BPOP	Thu, Jun 22, 1995	44.22	44.22	43.91	44.14
766	NASDAQ	BPOP	Wed, Jun 21, 1995	44.22	44.22	43.91	43.91
765	NASDAQ	BPOP	Tue, Jun 20, 1995	43.44	44.06	43.44	43.91
764	NASDAQ	BPOP	Mon, Jun 19, 1995	43.44	43.59	43.28	43.44
763	NASDAQ	BPOP	Fri, Jun 16, 1995	43.13	43.28	42.97	43.13
762	NASDAQ	BPOP	Thu, Jun 15, 1995	42.81	43.28	42.81	43.13
761	NASDAQ	BPOP	Wed, Jun 14, 1995	42.66	42.97	42.50	42.66
760	NASDAQ	BPOP	Tue, Jun 13, 1995	42.50	42.97	42.50	42.81
759	NASDAQ	BPOP	Mon, Jun 12, 1995	42.97	42.97	42.50	42.97
758	NASDAQ	BPOP	Fri, Jun 9, 1995	43.13	43.28	42.81	42.97
757	NASDAQ	BPOP	Thu, Jun 8, 1995	43.13	43.75	43.13	43.44
756	NASDAQ	BPOP	Wed, Jun 7, 1995	43.28	43.75	43.28	43.75
755	NASDAQ	BPOP	Tue, Jun 6, 1995	43.44	43.59	43.13	43.44
754	NASDAQ	BPOP	Mon, Jun 5, 1995	43.59	43.59	43.28	43.44
753	NASDAQ	BPOP	Fri, Jun 2, 1995	43.59	43.59	43.28	43.44
752	NASDAQ	BPOP	Thu, Jun 1, 1995	43.28	43.59	43.13	43.44
751	NASDAQ	BPOP	Wed, May 31, 1995	42.66	43.28	42.50	43.28
750	NASDAQ	BPOP	Tue, May 30, 1995	42.97	42.97	42.50	42.66
749	NASDAQ	BPOP	Fri, May 26, 1995	42.58	42.58	42.50	42.50
748	NASDAQ	BPOP	Thu, May 25, 1995	42.50	42.97	42.50	42.97
747	NASDAQ	BPOP	Wed, May 24, 1995	41.88	42.81	41.88	42.81
746	NASDAQ	BPOP	Tue, May 23, 1995	41.72	41.88	41.56	41.56
745	NASDAQ	BPOP	Mon, May 22, 1995	41.56	41.64	41.56	41.56
744	NASDAQ	BPOP	Fri, May 19, 1995	41.56	41.56	41.56	41.56
743	NASDAQ	BPOP	Thu, May 18, 1995	41.56	41.64	41.56	41.64
742	NASDAQ	BPOP	Wed, May 17, 1995	41.88	41.88	41.56	41.72
741	NASDAQ	BPOP	Tue, May 16, 1995	41.72	42.19	41.72	41.72
740	NASDAQ	BPOP	Mon, May 15, 1995	41.88	42.03	41.56	42.03
739	NASDAQ	BPOP	Fri, May 12, 1995	41.88	41.88	41.56	41.88
738	NASDAQ	BPOP	Thu, May 11, 1995	41.88	42.19	41.72	41.88
737	NASDAQ	BPOP	Wed, May 10, 1995	42.19	42.34	41.88	42.34
736	NASDAQ	BPOP	Tue, May 9, 1995	40.94	42.03	40.94	42.03
735	NASDAQ	BPOP	Mon, May 8, 1995	40.63	40.70	40.47	40.63
734	NASDAQ	BPOP	Fri, May 5, 1995	40.63	40.78	40.47	40.78
733	NASDAQ	BPOP	Thu, May 4, 1995	40.63	40.78	40.47	40.78
732	NASDAQ	BPOP	Wed, May 3, 1995	40.31	40.47	40.31	40.31
731	NASDAQ	BPOP	Tue, May 2, 1995	40.31	40.31	40.16	40.31
730	NASDAQ	BPOP	Mon, May 1, 1995	40.16	40.63	40.16	40.63
729	NASDAQ	BPOP	Fri, Apr 28, 1995	40.16	40.63	40.16	40.39
728	NASDAQ	BPOP	Thu, Apr 27, 1995	40.47	40.63	40.00	40.47
727	NASDAQ	BPOP	Wed, Apr 26, 1995	40.47	40.47	40.00	40.00
726	NASDAQ	BPOP	Tue, Apr 25, 1995	40.47	40.47	40.00	40.31
725	NASDAQ	BPOP	Mon, Apr 24, 1995	40.31	40.47	40.00	40.16
724	NASDAQ	BPOP	Fri, Apr 21, 1995	40.16	40.31	39.69	40.00
723	NASDAQ	BPOP	Thu, Apr 20, 1995	39.69	39.88	39.69	39.84
722	NASDAQ	BPOP	Wed, Apr 19, 1995	40.16	40.16	39.69	39.69
721	NASDAQ	BPOP	Tue, Apr 18, 1995	39.69	40.16	39.69	39.69
720	NASDAQ	BPOP	Mon, Apr 17, 1995	39.69	40.16	39.69	40.16
719	NASDAQ	BPOP	Thu, Apr 13, 1995	40.16	40.16	39.69	39.92
718	NASDAQ	BPOP	Wed, Apr 12, 1995	40.16	40.16	39.84	39.84
717	NASDAQ	BPOP	Tue, Apr 11, 1995	40.00	40.16	39.84	40.00
716	NASDAQ	BPOP	Mon, Apr 10, 1995	39.06	40.16	39.06	40.16
715	NASDAQ	BPOP	Fri, Apr 7, 1995	39.69	39.69	39.06	39.53
714	NASDAQ	BPOP	Thu, Apr 6, 1995	39.06	39.38	39.06	39.22
713	NASDAQ	BPOP	Wed, Apr 5, 1995	39.06	39.53	39.06	39.22
712	NASDAQ	BPOP	Tue, Apr 4, 1995	39.38	39.38	39.06	39.38
711	NASDAQ	BPOP	Mon, Apr 3, 1995	39.06	39.38	39.06	39.06
710	NASDAQ	BPOP	Fri, Mar 31, 1995	39.22	39.69	39.06	39.38
709	NASDAQ	BPOP	Thu, Mar 30, 1995	39.06	39.69	39.06	39.69
708	NASDAQ	BPOP	Wed, Mar 29, 1995	39.38	39.53	39.06	39.06
707	NASDAQ	BPOP	Tue, Mar 28, 1995	38.75	39.38	38.75	39.06
706	NASDAQ	BPOP	Mon, Mar 27, 1995	38.75	39.38	38.75	39.38
705	NASDAQ	BPOP	Fri, Mar 24, 1995	39.22	39.22	38.75	38.75
704	NASDAQ	BPOP	Thu, Mar 23, 1995	38.91	39.06	38.75	39.06
703	NASDAQ	BPOP	Wed, Mar 22, 1995	38.75	39.06	38.75	39.06
702	NASDAQ	BPOP	Tue, Mar 21, 1995	39.22	39.22	38.75	38.83
701	NASDAQ	BPOP	Mon, Mar 20, 1995	38.91	39.22	38.75	38.75
700	NASDAQ	BPOP	Fri, Mar 17, 1995	39.14	39.14	39.14	39.14
699	NASDAQ	BPOP	Thu, Mar 16, 1995	39.06	39.06	38.75	38.91
698	NASDAQ	BPOP	Wed, Mar 15, 1995	38.44	39.06	38.44	38.75
697	NASDAQ	BPOP	Tue, Mar 14, 1995	38.75	38.75	38.44	38.59
696	NASDAQ	BPOP	Mon, Mar 13, 1995	38.52	38.75	38.28	38.28
695	NASDAQ	BPOP	Fri, Mar 10, 1995	38.75	38.75	38.28	38.36
694	NASDAQ	BPOP	Thu, Mar 9, 1995	38.75	38.75	38.28	38.59
693	NASDAQ	BPOP	Wed, Mar 8, 1995	38.75	38.75	38.28	38.28
692	NASDAQ	BPOP	Tue, Mar 7, 1995	38.75	38.75	38.28	38.44
691	NASDAQ	BPOP	Mon, Mar 6, 1995	38.28	38.28	38.28	38.28
690	NASDAQ	BPOP	Fri, Mar 3, 1995	38.75	38.75	38.28	38.75
689	NASDAQ	BPOP	Thu, Mar 2, 1995	38.59	38.75	38.28	38.44
688	NASDAQ	BPOP	Wed, Mar 1, 1995	37.81	38.28	37.81	38.13
687	NASDAQ	BPOP	Tue, Feb 28, 1995	37.66	38.13	37.50	37.81
686	NASDAQ	BPOP	Mon, Feb 27, 1995	37.81	37.81	37.50	37.66
685	NASDAQ	BPOP	Fri, Feb 24, 1995	37.81	37.81	37.50	37.66
684	NASDAQ	BPOP	Thu, Feb 23, 1995	37.81	37.97	37.66	37.66
683	NASDAQ	BPOP	Wed, Feb 22, 1995	37.81	37.81	37.34	37.50
682	NASDAQ	BPOP	Tue, Feb 21, 1995	37.50	37.97	37.34	37.34
681	NASDAQ	BPOP	Fri, Feb 17, 1995	37.34	37.81	37.34	37.34
680	NASDAQ	BPOP	Thu, Feb 16, 1995	37.34	37.50	37.34	37.34
679	NASDAQ	BPOP	Wed, Feb 15, 1995	37.66	37.81	37.50	37.50
678	NASDAQ	BPOP	Tue, Feb 14, 1995	37.50	37.81	37.50	37.81
677	NASDAQ	BPOP	Mon, Feb 13, 1995	37.81	37.81	37.50	37.50
676	NASDAQ	BPOP	Fri, Feb 10, 1995	37.50	37.81	37.50	37.50
675	NASDAQ	BPOP	Thu, Feb 9, 1995	37.89	38.13	37.50	37.50
674	NASDAQ	BPOP	Wed, Feb 8, 1995	37.66	38.13	37.50	38.13
673	NASDAQ	BPOP	Tue, Feb 7, 1995	37.19	37.66	37.19	37.34
672	NASDAQ	BPOP	Mon, Feb 6, 1995	37.19	37.19	36.88	37.19
671	NASDAQ	BPOP	Fri, Feb 3, 1995	37.19	37.19	36.72	37.03
670	NASDAQ	BPOP	Thu, Feb 2, 1995	36.72	37.19	36.72	36.72
669	NASDAQ	BPOP	Wed, Feb 1, 1995	36.88	37.19	36.72	36.72
668	NASDAQ	BPOP	Tue, Jan 31, 1995	36.95	37.19	36.72	36.72
667	NASDAQ	BPOP	Mon, Jan 30, 1995	36.72	37.19	36.72	36.88
666	NASDAQ	BPOP	Fri, Jan 27, 1995	37.03	37.03	36.88	36.88
665	NASDAQ	BPOP	Thu, Jan 26, 1995	36.72	37.19	36.72	37.03
664	NASDAQ	BPOP	Wed, Jan 25, 1995	36.72	36.72	36.72	36.72
663	NASDAQ	BPOP	Tue, Jan 24, 1995	37.19	37.19	36.72	36.72
662	NASDAQ	BPOP	Mon, Jan 23, 1995	37.34	37.34	37.03	37.03
661	NASDAQ	BPOP	Fri, Jan 20, 1995	37.34	37.34	36.88	36.88
660	NASDAQ	BPOP	Thu, Jan 19, 1995	37.03	37.34	37.03	37.03
659	NASDAQ	BPOP	Wed, Jan 18, 1995	36.25	37.19	36.25	36.88
658	NASDAQ	BPOP	Tue, Jan 17, 1995	36.88	36.88	36.25	36.72
657	NASDAQ	BPOP	Mon, Jan 16, 1995	36.25	36.56	36.25	36.25
656	NASDAQ	BPOP	Fri, Jan 13, 1995	35.78	36.25	35.78	36.25
655	NASDAQ	BPOP	Thu, Jan 12, 1995	35.94	36.25	35.78	36.09
654	NASDAQ	BPOP	Wed, Jan 11, 1995	35.78	36.25	35.63	35.63
653	NASDAQ	BPOP	Tue, Jan 10, 1995	35.94	35.94	35.47	35.63
652	NASDAQ	BPOP	Mon, Jan 9, 1995	35.16	35.78	35.16	35.63
651	NASDAQ	BPOP	Fri, Jan 6, 1995	35.47	35.47	35.00	35.33
650	NASDAQ	BPOP	Thu, Jan 5, 1995	35.16	35.47	35.16	35.16
649	NASDAQ	BPOP	Wed, Jan 4, 1995	35.16	35.47	35.16	35.47
648	NASDAQ	BPOP	Tue, Jan 3, 1995	35.16	35.47	35.16	35.16
647	NASDAQ	BPOP	Fri, Dec 30, 1994	35.00	35.16	35.00	35.16
646	NASDAQ	BPOP	Thu, Dec 29, 1994	35.31	35.31	35.00	35.00
645	NASDAQ	BPOP	Wed, Dec 28, 1994	35.47	35.47	35.00	35.47
644	NASDAQ	BPOP	Tue, Dec 27, 1994	35.31	35.39	35.00	35.00
643	NASDAQ	BPOP	Fri, Dec 23, 1994	35.31	35.31	35.00	35.16
642	NASDAQ	BPOP	Thu, Dec 22, 1994	35.31	35.31	34.84	35.31
641	NASDAQ	BPOP	Wed, Dec 21, 1994	35.31	35.31	34.84	34.84
640	NASDAQ	BPOP	Tue, Dec 20, 1994	35.00	35.31	34.69	35.31
639	NASDAQ	BPOP	Mon, Dec 19, 1994	34.53	35.00	34.53	34.84
638	NASDAQ	BPOP	Fri, Dec 16, 1994	34.06	34.53	33.75	34.22
637	NASDAQ	BPOP	Thu, Dec 15, 1994	33.75	34.06	33.75	33.75
636	NASDAQ	BPOP	Wed, Dec 14, 1994	33.75	33.91	33.75	33.91
635	NASDAQ	BPOP	Tue, Dec 13, 1994	33.75	34.06	33.75	33.75
634	NASDAQ	BPOP	Mon, Dec 12, 1994	34.06	34.06	33.75	33.91
633	NASDAQ	BPOP	Fri, Dec 9, 1994	34.06	34.06	33.75	33.91
632	NASDAQ	BPOP	Thu, Dec 8, 1994	35.00	35.31	33.75	33.75
631	NASDAQ	BPOP	Wed, Dec 7, 1994	36.25	36.25	35.16	35.31
630	NASDAQ	BPOP	Tue, Dec 6, 1994	36.88	37.19	36.25	36.25
629	NASDAQ	BPOP	Mon, Dec 5, 1994	37.34	37.50	36.88	36.88
628	NASDAQ	BPOP	Fri, Dec 2, 1994	37.34	37.50	37.34	37.34
627	NASDAQ	BPOP	Thu, Dec 1, 1994	37.81	37.81	37.34	37.34
626	NASDAQ	BPOP	Wed, Nov 30, 1994	37.50	37.81	37.50	37.81
625	NASDAQ	BPOP	Tue, Nov 29, 1994	37.66	37.66	37.50	37.50
624	NASDAQ	BPOP	Mon, Nov 28, 1994	37.66	37.81	37.34	37.34
623	NASDAQ	BPOP	Fri, Nov 25, 1994	37.81	37.81	37.34	37.34
622	NASDAQ	BPOP	Wed, Nov 23, 1994	37.81	37.81	37.34	37.81
621	NASDAQ	BPOP	Tue, Nov 22, 1994	37.50	37.97	37.50	37.97
620	NASDAQ	BPOP	Mon, Nov 21, 1994	37.50	37.66	37.50	37.50
619	NASDAQ	BPOP	Fri, Nov 18, 1994	37.50	37.50	37.50	37.50
618	NASDAQ	BPOP	Thu, Nov 17, 1994	37.50	37.81	37.50	37.81
617	NASDAQ	BPOP	Wed, Nov 16, 1994	37.81	37.97	37.81	37.81
616	NASDAQ	BPOP	Tue, Nov 15, 1994	37.81	38.13	37.81	38.13
615	NASDAQ	BPOP	Mon, Nov 14, 1994	37.81	37.89	37.81	37.81
614	NASDAQ	BPOP	Fri, Nov 11, 1994	37.81	37.89	37.81	37.81
613	NASDAQ	BPOP	Thu, Nov 10, 1994	37.97	38.13	37.97	37.97
612	NASDAQ	BPOP	Wed, Nov 9, 1994	37.97	38.13	37.97	37.97
611	NASDAQ	BPOP	Tue, Nov 8, 1994	38.13	38.13	37.97	37.97
610	NASDAQ	BPOP	Mon, Nov 7, 1994	37.97	38.13	37.97	37.97
609	NASDAQ	BPOP	Fri, Nov 4, 1994	37.97	38.13	37.97	38.05
608	NASDAQ	BPOP	Thu, Nov 3, 1994	38.13	38.13	37.97	38.13
607	NASDAQ	BPOP	Wed, Nov 2, 1994	37.97	38.13	37.97	37.97
606	NASDAQ	BPOP	Tue, Nov 1, 1994	37.97	38.13	37.97	37.97
605	NASDAQ	BPOP	Mon, Oct 31, 1994	37.97	38.13	37.81	38.13
604	NASDAQ	BPOP	Fri, Oct 28, 1994	37.81	38.13	37.81	37.97
603	NASDAQ	BPOP	Thu, Oct 27, 1994	37.97	38.13	37.81	37.81
602	NASDAQ	BPOP	Wed, Oct 26, 1994	37.97	37.97	37.50	37.89
601	NASDAQ	BPOP	Tue, Oct 25, 1994	37.50	37.97	37.50	37.97
600	NASDAQ	BPOP	Mon, Oct 24, 1994	37.97	37.97	37.50	37.50
599	NASDAQ	BPOP	Fri, Oct 21, 1994	37.50	37.81	37.50	37.66
598	NASDAQ	BPOP	Thu, Oct 20, 1994	37.97	37.97	37.50	37.81
597	NASDAQ	BPOP	Wed, Oct 19, 1994	39.38	39.38	37.66	37.66
596	NASDAQ	BPOP	Tue, Oct 18, 1994	39.69	40.00	39.38	39.38
595	NASDAQ	BPOP	Mon, Oct 17, 1994	39.69	40.00	39.69	40.00
594	NASDAQ	BPOP	Fri, Oct 14, 1994	40.00	40.00	39.69	39.69
593	NASDAQ	BPOP	Thu, Oct 13, 1994	40.78	40.78	39.84	39.84
592	NASDAQ	BPOP	Wed, Oct 12, 1994	40.70	40.94	40.31	40.31
591	NASDAQ	BPOP	Tue, Oct 11, 1994	41.09	41.09	40.63	40.63
590	NASDAQ	BPOP	Mon, Oct 10, 1994	41.09	41.09	40.94	40.94
589	NASDAQ	BPOP	Fri, Oct 7, 1994	40.94	41.25	40.94	40.94
588	NASDAQ	BPOP	Thu, Oct 6, 1994	41.56	41.56	41.09	41.25
587	NASDAQ	BPOP	Wed, Oct 5, 1994	41.56	41.56	41.25	41.25
586	NASDAQ	BPOP	Tue, Oct 4, 1994	41.56	41.56	41.25	41.25
585	NASDAQ	BPOP	Mon, Oct 3, 1994	41.41	41.56	41.25	41.25
584	NASDAQ	BPOP	Fri, Sep 30, 1994	41.41	41.56	41.25	41.41
583	NASDAQ	BPOP	Thu, Sep 29, 1994	41.25	41.56	41.25	41.25
582	NASDAQ	BPOP	Wed, Sep 28, 1994	41.56	41.56	41.25	41.25
581	NASDAQ	BPOP	Tue, Sep 27, 1994	41.56	41.56	41.25	41.25
580	NASDAQ	BPOP	Mon, Sep 26, 1994	41.56	41.56	41.25	41.56
579	NASDAQ	BPOP	Fri, Sep 23, 1994	41.25	41.56	41.25	41.56
578	NASDAQ	BPOP	Thu, Sep 22, 1994	41.25	41.56	41.25	41.25
577	NASDAQ	BPOP	Wed, Sep 21, 1994	41.25	41.56	41.25	41.25
576	NASDAQ	BPOP	Tue, Sep 20, 1994	41.25	41.56	41.25	41.25
575	NASDAQ	BPOP	Mon, Sep 19, 1994	41.09	41.09	41.09	41.09
574	NASDAQ	BPOP	Fri, Sep 16, 1994	41.25	41.25	41.09	41.09
573	NASDAQ	BPOP	Thu, Sep 15, 1994	41.56	41.56	40.94	40.94
572	NASDAQ	BPOP	Wed, Sep 14, 1994	41.56	41.56	41.41	41.41
571	NASDAQ	BPOP	Tue, Sep 13, 1994	40.94	41.56	40.94	41.56
570	NASDAQ	BPOP	Mon, Sep 12, 1994	41.09	41.56	41.09	41.09
569	NASDAQ	BPOP	Fri, Sep 9, 1994	41.25	41.56	41.25	41.56
568	NASDAQ	BPOP	Thu, Sep 8, 1994	41.25	41.56	40.94	41.56
567	NASDAQ	BPOP	Wed, Sep 7, 1994	40.94	41.56	40.94	40.94
566	NASDAQ	BPOP	Tue, Sep 6, 1994	40.94	41.56	40.94	41.56
565	NASDAQ	BPOP	Fri, Sep 2, 1994	41.25	41.56	41.25	41.56
564	NASDAQ	BPOP	Thu, Sep 1, 1994	41.25	41.56	41.25	41.56
563	NASDAQ	BPOP	Wed, Aug 31, 1994	41.56	41.56	40.94	41.56
562	NASDAQ	BPOP	Tue, Aug 30, 1994	41.25	41.56	40.94	40.94
561	NASDAQ	BPOP	Mon, Aug 29, 1994	40.63	41.25	40.63	41.25
560	NASDAQ	BPOP	Fri, Aug 26, 1994	41.09	41.25	41.09	41.25
559	NASDAQ	BPOP	Thu, Aug 25, 1994	41.09	41.25	40.63	40.63
558	NASDAQ	BPOP	Wed, Aug 24, 1994	40.63	41.25	40.63	41.25
557	NASDAQ	BPOP	Tue, Aug 23, 1994	40.63	40.63	40.63	40.63
556	NASDAQ	BPOP	Mon, Aug 22, 1994	40.94	40.94	40.63	40.94
555	NASDAQ	BPOP	Fri, Aug 19, 1994	40.78	40.94	40.63	40.94
554	NASDAQ	BPOP	Thu, Aug 18, 1994	40.63	40.94	40.63	40.63
553	NASDAQ	BPOP	Wed, Aug 17, 1994	40.63	40.94	40.31	40.94
552	NASDAQ	BPOP	Tue, Aug 16, 1994	40.63	40.63	40.31	40.63
551	NASDAQ	BPOP	Mon, Aug 15, 1994	40.16	40.63	40.00	40.00
550	NASDAQ	BPOP	Fri, Aug 12, 1994	40.63	40.63	40.00	40.63
549	NASDAQ	BPOP	Thu, Aug 11, 1994	40.00	40.63	40.00	40.31
548	NASDAQ	BPOP	Wed, Aug 10, 1994	40.00	40.63	40.00	40.63
547	NASDAQ	BPOP	Tue, Aug 9, 1994	40.63	40.63	40.00	40.00
546	NASDAQ	BPOP	Mon, Aug 8, 1994	40.00	40.47	40.00	40.47
545	NASDAQ	BPOP	Fri, Aug 5, 1994	40.31	40.63	40.31	40.63
544	NASDAQ	BPOP	Thu, Aug 4, 1994	40.31	40.63	40.00	40.00
543	NASDAQ	BPOP	Wed, Aug 3, 1994	40.00	40.55	40.00	40.55
542	NASDAQ	BPOP	Tue, Aug 2, 1994	40.31	40.31	40.00	40.00
541	NASDAQ	BPOP	Mon, Aug 1, 1994	40.00	40.31	40.00	40.00
540	NASDAQ	BPOP	Fri, Jul 29, 1994	39.69	40.31	39.69	40.31
539	NASDAQ	BPOP	Thu, Jul 28, 1994	39.69	40.31	39.69	39.69
538	NASDAQ	BPOP	Wed, Jul 27, 1994	39.69	40.00	39.69	40.00
537	NASDAQ	BPOP	Tue, Jul 26, 1994	39.69	40.00	39.69	39.84
536	NASDAQ	BPOP	Mon, Jul 25, 1994	39.69	40.00	39.38	40.00
535	NASDAQ	BPOP	Fri, Jul 22, 1994	39.69	39.69	39.38	39.69
534	NASDAQ	BPOP	Thu, Jul 21, 1994	39.38	39.69	39.38	39.38
533	NASDAQ	BPOP	Wed, Jul 20, 1994	39.38	39.69	39.38	39.53
532	NASDAQ	BPOP	Tue, Jul 19, 1994	39.69	39.69	39.53	39.69
531	NASDAQ	BPOP	Mon, Jul 18, 1994	39.38	39.69	39.38	39.38
530	NASDAQ	BPOP	Fri, Jul 15, 1994	39.38	39.69	39.38	39.53
529	NASDAQ	BPOP	Thu, Jul 14, 1994	39.69	39.69	39.38	39.69
528	NASDAQ	BPOP	Wed, Jul 13, 1994	39.45	39.69	39.38	39.69
527	NASDAQ	BPOP	Tue, Jul 12, 1994	39.38	39.53	39.38	39.38
526	NASDAQ	BPOP	Mon, Jul 11, 1994	39.69	39.69	39.38	39.38
525	NASDAQ	BPOP	Fri, Jul 8, 1994	39.38	39.69	39.22	39.69
524	NASDAQ	BPOP	Thu, Jul 7, 1994	39.53	40.00	39.38	39.38
523	NASDAQ	BPOP	Wed, Jul 6, 1994	39.38	39.69	39.38	39.38
522	NASDAQ	BPOP	Tue, Jul 5, 1994	39.69	39.69	39.38	39.38
521	NASDAQ	BPOP	Fri, Jul 1, 1994	39.38	39.69	39.38	39.69
520	NASDAQ	BPOP	Thu, Jun 30, 1994	39.06	39.69	39.06	39.06
519	NASDAQ	BPOP	Wed, Jun 29, 1994	39.30	39.38	39.06	39.06
518	NASDAQ	BPOP	Tue, Jun 28, 1994	39.06	39.06	39.06	39.06
517	NASDAQ	BPOP	Mon, Jun 27, 1994	39.06	39.38	39.06	39.38
516	NASDAQ	BPOP	Fri, Jun 24, 1994	39.06	39.38	39.06	39.06
515	NASDAQ	BPOP	Thu, Jun 23, 1994	39.06	39.69	39.06	39.69
514	NASDAQ	BPOP	Wed, Jun 22, 1994	39.06	39.69	39.06	39.38
513	NASDAQ	BPOP	Tue, Jun 21, 1994	39.06	39.69	39.06	39.06
512	NASDAQ	BPOP	Mon, Jun 20, 1994	38.75	39.38	38.75	38.75
511	NASDAQ	BPOP	Fri, Jun 17, 1994	39.38	39.38	38.75	39.06
510	NASDAQ	BPOP	Thu, Jun 16, 1994	39.38	39.38	38.75	39.06
509	NASDAQ	BPOP	Wed, Jun 15, 1994	39.38	39.38	38.75	39.38
508	NASDAQ	BPOP	Tue, Jun 14, 1994	39.22	39.69	38.75	38.75
507	NASDAQ	BPOP	Mon, Jun 13, 1994	39.06	39.38	38.75	38.75
506	NASDAQ	BPOP	Fri, Jun 10, 1994	39.38	39.38	39.38	39.38
505	NASDAQ	BPOP	Thu, Jun 9, 1994	39.38	39.69	39.38	39.69
504	NASDAQ	BPOP	Wed, Jun 8, 1994	39.06	39.69	39.06	39.14
503	NASDAQ	BPOP	Tue, Jun 7, 1994	39.38	39.69	39.06	39.06
502	NASDAQ	BPOP	Mon, Jun 6, 1994	40.00	40.00	39.38	39.38
501	NASDAQ	BPOP	Fri, Jun 3, 1994	40.00	40.16	39.69	39.69
500	NASDAQ	BPOP	Thu, Jun 2, 1994	40.00	40.00	39.69	39.69
499	NASDAQ	BPOP	Wed, Jun 1, 1994	40.31	40.63	40.00	40.00
498	NASDAQ	BPOP	Tue, May 31, 1994	40.31	40.47	40.31	40.31
497	NASDAQ	BPOP	Fri, May 27, 1994	40.47	40.63	40.31	40.47
496	NASDAQ	BPOP	Thu, May 26, 1994	40.31	40.63	40.31	40.63
495	NASDAQ	BPOP	Wed, May 25, 1994	40.31	40.63	40.31	40.31
494	NASDAQ	BPOP	Tue, May 24, 1994	40.63	40.63	40.31	40.63
493	NASDAQ	BPOP	Mon, May 23, 1994	40.31	40.94	40.31	40.94
492	NASDAQ	BPOP	Fri, May 20, 1994	40.31	40.94	40.31	40.31
491	NASDAQ	BPOP	Thu, May 19, 1994	40.94	40.94	40.31	40.63
490	NASDAQ	BPOP	Wed, May 18, 1994	40.31	40.94	40.31	40.31
489	NASDAQ	BPOP	Tue, May 17, 1994	40.31	40.63	40.31	40.63
488	NASDAQ	BPOP	Mon, May 16, 1994	40.00	40.63	40.00	40.47
487	NASDAQ	BPOP	Fri, May 13, 1994	40.31	40.63	40.00	40.63
486	NASDAQ	BPOP	Thu, May 12, 1994	40.63	40.63	40.00	40.31
485	NASDAQ	BPOP	Wed, May 11, 1994	40.47	40.47	40.00	40.31
484	NASDAQ	BPOP	Tue, May 10, 1994	40.00	40.63	40.00	40.00
483	NASDAQ	BPOP	Mon, May 9, 1994	40.63	40.63	40.16	40.63
482	NASDAQ	BPOP	Fri, May 6, 1994	40.00	40.63	40.00	40.31
481	NASDAQ	BPOP	Thu, May 5, 1994	40.31	40.63	40.00	40.63
480	NASDAQ	BPOP	Wed, May 4, 1994	40.31	40.31	40.00	40.23
479	NASDAQ	BPOP	Tue, May 3, 1994	40.16	40.31	40.16	40.31
478	NASDAQ	BPOP	Mon, May 2, 1994	40.00	40.31	40.00	40.31
477	NASDAQ	BPOP	Fri, Apr 29, 1994	40.00	40.31	40.00	40.31
476	NASDAQ	BPOP	Thu, Apr 28, 1994	40.00	40.31	39.69	40.00
475	NASDAQ	BPOP	Tue, Apr 26, 1994	40.00	40.31	39.69	39.84
474	NASDAQ	BPOP	Mon, Apr 25, 1994	40.00	40.31	40.00	40.16
473	NASDAQ	BPOP	Fri, Apr 22, 1994	40.31	40.31	39.69	39.69
472	NASDAQ	BPOP	Thu, Apr 21, 1994	40.31	40.31	39.69	39.84
471	NASDAQ	BPOP	Wed, Apr 20, 1994	40.00	40.31	39.69	40.08
470	NASDAQ	BPOP	Tue, Apr 19, 1994	40.00	40.31	40.00	40.31
469	NASDAQ	BPOP	Mon, Apr 18, 1994	40.00	40.31	40.00	40.00
468	NASDAQ	BPOP	Fri, Apr 15, 1994	39.69	40.00	39.69	39.77
467	NASDAQ	BPOP	Thu, Apr 14, 1994	39.84	40.00	39.69	39.92
466	NASDAQ	BPOP	Wed, Apr 13, 1994	40.00	40.00	39.69	39.84
465	NASDAQ	BPOP	Tue, Apr 12, 1994	39.69	40.00	39.69	39.69
464	NASDAQ	BPOP	Mon, Apr 11, 1994	39.69	40.00	39.38	40.00
463	NASDAQ	BPOP	Fri, Apr 8, 1994	39.38	39.69	39.38	39.69
462	NASDAQ	BPOP	Thu, Apr 7, 1994	39.38	39.69	39.38	39.69
461	NASDAQ	BPOP	Wed, Apr 6, 1994	39.69	39.69	39.38	39.38
460	NASDAQ	BPOP	Tue, Apr 5, 1994	39.06	40.00	39.06	39.38
459	NASDAQ	BPOP	Mon, Apr 4, 1994	39.38	39.69	39.06	39.06
458	NASDAQ	BPOP	Thu, Mar 31, 1994	39.38	40.00	39.38	39.38
457	NASDAQ	BPOP	Wed, Mar 30, 1994	39.38	40.00	39.38	39.38
456	NASDAQ	BPOP	Tue, Mar 29, 1994	40.31	40.31	39.69	39.69
455	NASDAQ	BPOP	Mon, Mar 28, 1994	40.31	40.31	39.69	39.69
454	NASDAQ	BPOP	Fri, Mar 25, 1994	39.69	40.31	39.69	39.69
453	NASDAQ	BPOP	Thu, Mar 24, 1994	39.69	40.31	39.69	39.84
452	NASDAQ	BPOP	Wed, Mar 23, 1994	40.31	40.31	39.69	39.69
451	NASDAQ	BPOP	Tue, Mar 22, 1994	40.31	40.31	39.69	40.00
450	NASDAQ	BPOP	Mon, Mar 21, 1994	39.69	40.31	39.69	40.00
449	NASDAQ	BPOP	Fri, Mar 18, 1994	40.31	40.31	39.69	40.00
448	NASDAQ	BPOP	Thu, Mar 17, 1994	40.00	40.31	39.69	40.31
447	NASDAQ	BPOP	Wed, Mar 16, 1994	39.38	40.31	39.38	39.84
446	NASDAQ	BPOP	Tue, Mar 15, 1994	40.00	40.00	39.38	40.00
445	NASDAQ	BPOP	Mon, Mar 14, 1994	39.69	40.00	39.38	39.38
444	NASDAQ	BPOP	Fri, Mar 11, 1994	39.69	40.00	39.38	39.84
443	NASDAQ	BPOP	Thu, Mar 10, 1994	39.38	40.00	39.38	39.84
442	NASDAQ	BPOP	Wed, Mar 9, 1994	40.00	40.00	39.38	40.00
441	NASDAQ	BPOP	Tue, Mar 8, 1994	40.00	40.00	39.38	39.53
440	NASDAQ	BPOP	Mon, Mar 7, 1994	40.00	40.00	39.53	40.00
439	NASDAQ	BPOP	Fri, Mar 4, 1994	40.31	40.31	39.69	39.69
438	NASDAQ	BPOP	Thu, Mar 3, 1994	40.31	40.31	39.69	40.31
437	NASDAQ	BPOP	Wed, Mar 2, 1994	39.69	40.31	39.69	40.31
436	NASDAQ	BPOP	Tue, Mar 1, 1994	40.00	40.31	39.69	40.31
435	NASDAQ	BPOP	Mon, Feb 28, 1994	40.00	40.63	39.69	40.63
434	NASDAQ	BPOP	Fri, Feb 25, 1994	40.00	40.00	39.38	40.00
433	NASDAQ	BPOP	Thu, Feb 24, 1994	39.38	40.00	39.38	40.00
432	NASDAQ	BPOP	Wed, Feb 23, 1994	39.38	40.00	39.38	40.00
431	NASDAQ	BPOP	Tue, Feb 22, 1994	39.84	40.00	39.38	39.53
430	NASDAQ	BPOP	Fri, Feb 18, 1994	39.06	40.00	39.06	40.00
429	NASDAQ	BPOP	Thu, Feb 17, 1994	40.00	40.00	39.06	39.69
428	NASDAQ	BPOP	Wed, Feb 16, 1994	39.06	40.00	39.06	40.00
427	NASDAQ	BPOP	Tue, Feb 15, 1994	39.69	39.69	39.06	39.06
426	NASDAQ	BPOP	Mon, Feb 14, 1994	39.69	39.69	39.06	39.69
425	NASDAQ	BPOP	Fri, Feb 11, 1994	40.00	40.00	38.13	39.06
424	NASDAQ	BPOP	Thu, Feb 10, 1994	40.31	40.31	39.69	40.00
423	NASDAQ	BPOP	Wed, Feb 9, 1994	40.00	40.31	39.69	39.84
422	NASDAQ	BPOP	Tue, Feb 8, 1994	40.00	40.31	39.38	40.31
421	NASDAQ	BPOP	Mon, Feb 7, 1994	40.00	40.00	39.38	39.38
420	NASDAQ	BPOP	Fri, Feb 4, 1994	40.00	40.00	39.38	39.38
419	NASDAQ	BPOP	Thu, Feb 3, 1994	40.00	40.00	39.38	39.38
418	NASDAQ	BPOP	Wed, Feb 2, 1994	39.69	40.00	39.38	39.69
417	NASDAQ	BPOP	Tue, Feb 1, 1994	40.00	40.00	40.00	40.00
416	NASDAQ	BPOP	Mon, Jan 31, 1994	39.38	40.00	39.38	40.00
415	NASDAQ	BPOP	Fri, Jan 28, 1994	39.69	39.69	39.38	39.53
414	NASDAQ	BPOP	Thu, Jan 27, 1994	38.75	39.69	38.75	39.69
413	NASDAQ	BPOP	Wed, Jan 26, 1994	39.06	39.06	38.75	39.06
412	NASDAQ	BPOP	Tue, Jan 25, 1994	39.06	39.06	38.44	39.06
411	NASDAQ	BPOP	Mon, Jan 24, 1994	39.06	39.06	38.44	38.75
410	NASDAQ	BPOP	Fri, Jan 21, 1994	38.75	39.06	38.44	38.44
409	NASDAQ	BPOP	Thu, Jan 20, 1994	39.69	39.69	39.06	39.22
408	NASDAQ	BPOP	Wed, Jan 19, 1994	39.69	39.69	38.75	38.91
407	NASDAQ	BPOP	Tue, Jan 18, 1994	39.69	39.69	38.75	39.22
406	NASDAQ	BPOP	Mon, Jan 17, 1994	39.38	39.69	39.06	39.38
405	NASDAQ	BPOP	Fri, Jan 14, 1994	39.38	39.69	39.38	39.69
404	NASDAQ	BPOP	Thu, Jan 13, 1994	39.38	40.00	39.38	40.00
403	NASDAQ	BPOP	Wed, Jan 12, 1994	39.38	40.00	39.38	39.69
402	NASDAQ	BPOP	Tue, Jan 11, 1994	40.00	40.00	39.38	40.00
401	NASDAQ	BPOP	Mon, Jan 10, 1994	39.22	40.00	39.22	39.69
400	NASDAQ	BPOP	Fri, Jan 7, 1994	39.06	39.69	39.06	39.38
399	NASDAQ	BPOP	Thu, Jan 6, 1994	39.38	39.38	38.75	39.38
398	NASDAQ	BPOP	Wed, Jan 5, 1994	38.75	39.38	38.75	39.38
397	NASDAQ	BPOP	Tue, Jan 4, 1994	39.38	39.38	38.75	38.75
396	NASDAQ	BPOP	Mon, Jan 3, 1994	38.75	39.38	38.75	38.91
395	NASDAQ	BPOP	Fri, Dec 31, 1993	38.13	39.38	38.13	38.75
394	NASDAQ	BPOP	Thu, Dec 30, 1993	38.75	38.75	38.59	38.75
393	NASDAQ	BPOP	Wed, Dec 29, 1993	38.13	38.75	38.13	38.28
392	NASDAQ	BPOP	Tue, Dec 28, 1993	38.13	38.75	38.13	38.75
391	NASDAQ	BPOP	Mon, Dec 27, 1993	38.13	38.75	38.13	38.75
390	NASDAQ	BPOP	Thu, Dec 23, 1993	37.81	38.44	37.81	38.44
389	NASDAQ	BPOP	Wed, Dec 22, 1993	38.13	38.13	37.81	38.13
388	NASDAQ	BPOP	Tue, Dec 21, 1993	37.97	38.13	37.50	37.50
387	NASDAQ	BPOP	Mon, Dec 20, 1993	38.13	38.13	37.50	38.13
386	NASDAQ	BPOP	Fri, Dec 17, 1993	37.50	37.97	37.50	37.97
385	NASDAQ	BPOP	Thu, Dec 16, 1993	37.50	38.13	37.50	38.13
384	NASDAQ	BPOP	Wed, Dec 15, 1993	38.13	38.13	37.50	37.66
383	NASDAQ	BPOP	Tue, Dec 14, 1993	37.81	38.13	37.81	37.97
382	NASDAQ	BPOP	Mon, Dec 13, 1993	37.66	37.97	37.50	37.81
381	NASDAQ	BPOP	Fri, Dec 10, 1993	38.13	38.13	37.50	38.13
380	NASDAQ	BPOP	Thu, Dec 9, 1993	38.13	38.13	37.50	37.81
379	NASDAQ	BPOP	Wed, Dec 8, 1993	37.81	38.13	37.66	37.97
378	NASDAQ	BPOP	Tue, Dec 7, 1993	37.81	37.81	37.50	37.81
377	NASDAQ	BPOP	Mon, Dec 6, 1993	37.81	37.81	37.19	37.81
376	NASDAQ	BPOP	Fri, Dec 3, 1993	37.19	37.81	37.19	37.81
375	NASDAQ	BPOP	Thu, Dec 2, 1993	37.19	37.50	37.19	37.19
374	NASDAQ	BPOP	Wed, Dec 1, 1993	37.19	37.81	37.19	37.34
373	NASDAQ	BPOP	Tue, Nov 30, 1993	37.81	37.81	37.19	37.19
372	NASDAQ	BPOP	Mon, Nov 29, 1993	37.81	37.81	37.19	37.81
371	NASDAQ	BPOP	Fri, Nov 26, 1993	37.50	37.81	37.19	37.50
370	NASDAQ	BPOP	Wed, Nov 24, 1993	37.81	37.81	37.19	37.19
369	NASDAQ	BPOP	Tue, Nov 23, 1993	37.81	38.44	37.50	37.50
368	NASDAQ	BPOP	Mon, Nov 22, 1993	38.44	38.75	37.81	38.44
367	NASDAQ	BPOP	Fri, Nov 19, 1993	38.28	38.44	38.13	38.13
366	NASDAQ	BPOP	Thu, Nov 18, 1993	38.75	39.06	38.28	38.75
365	NASDAQ	BPOP	Wed, Nov 17, 1993	38.13	38.75	37.81	37.81
364	NASDAQ	BPOP	Tue, Nov 16, 1993	38.13	38.13	37.81	38.13
363	NASDAQ	BPOP	Mon, Nov 15, 1993	38.44	38.44	37.81	38.13
362	NASDAQ	BPOP	Fri, Nov 12, 1993	38.59	39.06	38.44	38.44
361	NASDAQ	BPOP	Thu, Nov 11, 1993	39.38	39.38	38.44	38.44
360	NASDAQ	BPOP	Wed, Nov 10, 1993	38.44	39.22	38.44	38.91
359	NASDAQ	BPOP	Tue, Nov 9, 1993	38.91	39.38	38.44	39.38
358	NASDAQ	BPOP	Mon, Nov 8, 1993	38.75	39.22	38.44	39.22
357	NASDAQ	BPOP	Fri, Nov 5, 1993	39.69	39.69	38.91	39.38
356	NASDAQ	BPOP	Thu, Nov 4, 1993	39.69	39.69	39.06	39.06
355	NASDAQ	BPOP	Wed, Nov 3, 1993	39.69	40.31	39.69	39.69
354	NASDAQ	BPOP	Tue, Nov 2, 1993	40.31	40.31	39.69	40.31
353	NASDAQ	BPOP	Mon, Nov 1, 1993	39.69	40.31	39.69	40.00
352	NASDAQ	BPOP	Fri, Oct 29, 1993	40.31	40.31	40.00	40.16
351	NASDAQ	BPOP	Thu, Oct 28, 1993	40.31	40.31	40.00	40.00
350	NASDAQ	BPOP	Wed, Oct 27, 1993	40.31	40.31	40.31	40.31
349	NASDAQ	BPOP	Tue, Oct 26, 1993	39.38	40.31	39.38	40.31
348	NASDAQ	BPOP	Mon, Oct 25, 1993	39.06	40.00	39.06	39.38
347	NASDAQ	BPOP	Fri, Oct 22, 1993	39.69	39.69	39.06	39.38
346	NASDAQ	BPOP	Thu, Oct 21, 1993	39.69	39.69	39.06	39.38
345	NASDAQ	BPOP	Wed, Oct 20, 1993	39.69	39.69	38.75	39.06
344	NASDAQ	BPOP	Tue, Oct 19, 1993	39.69	39.69	38.75	38.75
343	NASDAQ	BPOP	Mon, Oct 18, 1993	39.69	39.69	38.75	39.38
342	NASDAQ	BPOP	Fri, Oct 15, 1993	38.44	39.69	38.44	39.22
341	NASDAQ	BPOP	Thu, Oct 14, 1993	38.28	38.75	37.81	38.75
340	NASDAQ	BPOP	Wed, Oct 13, 1993	37.50	38.44	37.50	38.44
339	NASDAQ	BPOP	Tue, Oct 12, 1993	38.44	38.44	38.13	38.13
338	NASDAQ	BPOP	Mon, Oct 11, 1993	38.13	38.44	37.50	38.44
337	NASDAQ	BPOP	Fri, Oct 8, 1993	37.81	37.97	37.34	37.81
336	NASDAQ	BPOP	Thu, Oct 7, 1993	37.19	37.81	37.19	37.34
335	NASDAQ	BPOP	Wed, Oct 6, 1993	37.34	37.81	37.19	37.81
334	NASDAQ	BPOP	Tue, Oct 5, 1993	37.81	37.81	37.50	37.66
333	NASDAQ	BPOP	Mon, Oct 4, 1993	37.81	37.81	37.19	37.34
332	NASDAQ	BPOP	Fri, Oct 1, 1993	37.19	37.66	37.03	37.66
331	NASDAQ	BPOP	Thu, Sep 30, 1993	37.81	37.81	37.19	37.19
330	NASDAQ	BPOP	Wed, Sep 29, 1993	37.81	37.81	37.19	37.81
329	NASDAQ	BPOP	Tue, Sep 28, 1993	37.50	37.81	37.19	37.19
328	NASDAQ	BPOP	Mon, Sep 27, 1993	37.50	37.50	37.03	37.03
327	NASDAQ	BPOP	Fri, Sep 24, 1993	37.50	37.50	36.72	37.34
326	NASDAQ	BPOP	Thu, Sep 23, 1993	36.88	37.50	36.88	37.50
325	NASDAQ	BPOP	Wed, Sep 22, 1993	37.50	37.50	36.88	37.50
324	NASDAQ	BPOP	Tue, Sep 21, 1993	36.88	37.81	36.88	36.88
323	NASDAQ	BPOP	Mon, Sep 20, 1993	36.88	37.50	36.88	36.88
322	NASDAQ	BPOP	Fri, Sep 17, 1993	36.88	37.81	36.88	37.34
321	NASDAQ	BPOP	Thu, Sep 16, 1993	37.81	37.81	36.88	37.81
320	NASDAQ	BPOP	Wed, Sep 15, 1993	37.03	37.81	36.88	37.34
319	NASDAQ	BPOP	Tue, Sep 14, 1993	36.88	37.50	36.88	37.34
318	NASDAQ	BPOP	Mon, Sep 13, 1993	36.88	37.81	36.88	37.81
317	NASDAQ	BPOP	Fri, Sep 10, 1993	36.25	37.19	36.25	37.19
316	NASDAQ	BPOP	Thu, Sep 9, 1993	36.25	36.88	36.25	36.25
315	NASDAQ	BPOP	Wed, Sep 8, 1993	36.25	36.88	36.25	36.72
314	NASDAQ	BPOP	Tue, Sep 7, 1993	36.56	36.56	35.94	36.25
313	NASDAQ	BPOP	Fri, Sep 3, 1993	36.25	36.25	35.94	36.25
312	NASDAQ	BPOP	Thu, Sep 2, 1993	35.78	35.94	35.47	35.63
311	NASDAQ	BPOP	Wed, Sep 1, 1993	35.47	36.25	35.31	35.31
310	NASDAQ	BPOP	Tue, Aug 31, 1993	35.63	36.25	35.31	35.31
309	NASDAQ	BPOP	Mon, Aug 30, 1993	35.31	35.78	35.31	35.78
308	NASDAQ	BPOP	Fri, Aug 27, 1993	36.25	36.25	35.31	35.94
307	NASDAQ	BPOP	Thu, Aug 26, 1993	35.63	36.25	35.31	35.31
306	NASDAQ	BPOP	Wed, Aug 25, 1993	36.56	36.56	35.63	36.56
305	NASDAQ	BPOP	Tue, Aug 24, 1993	35.78	36.25	35.63	35.63
304	NASDAQ	BPOP	Mon, Aug 23, 1993	35.94	36.56	35.63	36.56
303	NASDAQ	BPOP	Fri, Aug 20, 1993	36.56	36.56	35.94	36.56
302	NASDAQ	BPOP	Thu, Aug 19, 1993	36.25	36.88	35.94	35.94
301	NASDAQ	BPOP	Wed, Aug 18, 1993	37.50	37.50	36.56	36.56
300	NASDAQ	BPOP	Tue, Aug 17, 1993	36.56	36.72	36.56	36.72
299	NASDAQ	BPOP	Mon, Aug 16, 1993	36.56	37.50	36.56	36.56
298	NASDAQ	BPOP	Fri, Aug 13, 1993	37.50	37.50	36.56	37.34
297	NASDAQ	BPOP	Thu, Aug 12, 1993	36.88	37.19	36.56	36.56
296	NASDAQ	BPOP	Wed, Aug 11, 1993	37.03	37.19	36.88	37.19
295	NASDAQ	BPOP	Tue, Aug 10, 1993	37.19	37.19	36.25	36.88
294	NASDAQ	BPOP	Mon, Aug 9, 1993	36.25	36.25	36.25	36.25
293	NASDAQ	BPOP	Fri, Aug 6, 1993	36.25	36.25	36.25	36.25
292	NASDAQ	BPOP	Thu, Aug 5, 1993	36.25	37.19	36.25	36.88
291	NASDAQ	BPOP	Wed, Aug 4, 1993	36.56	37.19	36.25	36.25
290	NASDAQ	BPOP	Tue, Aug 3, 1993	36.88	36.88	35.94	36.88
289	NASDAQ	BPOP	Mon, Aug 2, 1993	36.41	36.41	35.94	35.94
288	NASDAQ	BPOP	Fri, Jul 30, 1993	35.94	36.88	35.94	36.88
287	NASDAQ	BPOP	Thu, Jul 29, 1993	35.94	36.88	35.94	36.88
286	NASDAQ	BPOP	Wed, Jul 28, 1993	36.88	36.88	36.41	36.41
285	NASDAQ	BPOP	Tue, Jul 27, 1993	36.25	36.25	35.94	35.94
284	NASDAQ	BPOP	Mon, Jul 26, 1993	35.94	36.25	35.94	35.94
283	NASDAQ	BPOP	Fri, Jul 23, 1993	35.94	36.56	35.94	36.25
282	NASDAQ	BPOP	Thu, Jul 22, 1993	36.25	36.25	35.94	35.94
281	NASDAQ	BPOP	Wed, Jul 21, 1993	35.94	36.25	35.63	36.25
280	NASDAQ	BPOP	Tue, Jul 20, 1993	35.31	35.94	35.31	35.94
279	NASDAQ	BPOP	Mon, Jul 19, 1993	35.31	35.63	35.31	35.63
278	NASDAQ	BPOP	Fri, Jul 16, 1993	35.63	35.63	35.31	35.63
277	NASDAQ	BPOP	Thu, Jul 15, 1993	35.00	35.31	35.00	35.00
276	NASDAQ	BPOP	Wed, Jul 14, 1993	35.31	35.63	35.00	35.31
275	NASDAQ	BPOP	Tue, Jul 13, 1993	34.69	35.00	34.69	35.00
274	NASDAQ	BPOP	Mon, Jul 12, 1993	34.38	35.00	34.38	35.00
273	NASDAQ	BPOP	Fri, Jul 9, 1993	35.00	35.00	34.38	35.00
272	NASDAQ	BPOP	Thu, Jul 8, 1993	33.13	34.38	33.13	34.38
271	NASDAQ	BPOP	Wed, Jul 7, 1993	33.13	33.44	33.13	33.13
270	NASDAQ	BPOP	Tue, Jul 6, 1993	33.44	33.75	32.81	33.75
269	NASDAQ	BPOP	Fri, Jul 2, 1993	33.13	33.44	32.81	33.44
268	NASDAQ	BPOP	Thu, Jul 1, 1993	33.44	33.44	33.13	33.13
267	NASDAQ	BPOP	Wed, Jun 30, 1993	33.44	33.44	32.81	32.81
266	NASDAQ	BPOP	Tue, Jun 29, 1993	33.28	33.44	32.81	32.81
265	NASDAQ	BPOP	Mon, Jun 28, 1993	32.81	33.44	32.81	32.81
264	NASDAQ	BPOP	Fri, Jun 25, 1993	33.44	33.44	32.81	33.13
263	NASDAQ	BPOP	Thu, Jun 24, 1993	33.13	33.13	32.81	33.13
262	NASDAQ	BPOP	Wed, Jun 23, 1993	33.13	33.13	32.50	32.50
261	NASDAQ	BPOP	Tue, Jun 22, 1993	33.13	33.13	32.50	32.66
260	NASDAQ	BPOP	Mon, Jun 21, 1993	33.13	33.13	32.50	33.13
259	NASDAQ	BPOP	Fri, Jun 18, 1993	31.56	32.50	31.56	32.19
258	NASDAQ	BPOP	Thu, Jun 17, 1993	31.56	31.88	31.25	31.88
257	NASDAQ	BPOP	Wed, Jun 16, 1993	30.63	31.09	30.63	31.09
256	NASDAQ	BPOP	Tue, Jun 15, 1993	31.09	31.25	30.63	31.09
255	NASDAQ	BPOP	Mon, Jun 14, 1993	31.25	31.25	30.63	31.09
254	NASDAQ	BPOP	Fri, Jun 11, 1993	30.31	30.94	30.31	30.63
253	NASDAQ	BPOP	Thu, Jun 10, 1993	30.63	31.25	30.31	30.78
252	NASDAQ	BPOP	Wed, Jun 9, 1993	31.25	31.25	30.31	30.47
251	NASDAQ	BPOP	Tue, Jun 8, 1993	30.78	31.25	30.31	31.25
250	NASDAQ	BPOP	Mon, Jun 7, 1993	30.63	31.56	30.63	30.63
249	NASDAQ	BPOP	Fri, Jun 4, 1993	30.63	31.56	30.63	30.63
248	NASDAQ	BPOP	Thu, Jun 3, 1993	30.94	31.56	30.63	30.63
247	NASDAQ	BPOP	Wed, Jun 2, 1993	31.25	31.56	30.94	30.94
246	NASDAQ	BPOP	Tue, Jun 1, 1993	31.56	31.56	31.25	31.25
245	NASDAQ	BPOP	Fri, May 28, 1993	31.25	31.25	30.94	31.25
244	NASDAQ	BPOP	Thu, May 27, 1993	31.09	31.25	30.63	30.94
243	NASDAQ	BPOP	Wed, May 26, 1993	31.25	31.25	30.63	30.63
242	NASDAQ	BPOP	Tue, May 25, 1993	31.25	31.25	30.63	30.94
241	NASDAQ	BPOP	Mon, May 24, 1993	31.09	31.25	30.63	30.63
240	NASDAQ	BPOP	Fri, May 21, 1993	30.63	31.56	30.63	31.56
239	NASDAQ	BPOP	Thu, May 20, 1993	30.63	31.56	30.63	30.63
238	NASDAQ	BPOP	Wed, May 19, 1993	31.25	31.88	30.31	30.94
237	NASDAQ	BPOP	Tue, May 18, 1993	31.25	31.88	31.25	31.56
236	NASDAQ	BPOP	Mon, May 17, 1993	31.88	32.50	31.56	31.56
235	NASDAQ	BPOP	Fri, May 14, 1993	32.19	32.81	32.19	32.50
234	NASDAQ	BPOP	Thu, May 13, 1993	32.19	32.81	32.19	32.19
233	NASDAQ	BPOP	Wed, May 12, 1993	32.50	32.50	32.19	32.19
232	NASDAQ	BPOP	Tue, May 11, 1993	32.50	32.97	32.19	32.19
231	NASDAQ	BPOP	Mon, May 10, 1993	32.81	32.97	32.50	32.66
230	NASDAQ	BPOP	Fri, May 7, 1993	32.50	32.81	32.50	32.50
229	NASDAQ	BPOP	Thu, May 6, 1993	32.81	32.81	32.50	32.50
228	NASDAQ	BPOP	Wed, May 5, 1993	33.13	33.44	32.19	32.50
227	NASDAQ	BPOP	Tue, May 4, 1993	34.22	34.22	33.44	33.75
226	NASDAQ	BPOP	Mon, May 3, 1993	34.38	34.38	33.75	34.06
225	NASDAQ	BPOP	Fri, Apr 30, 1993	34.06	34.06	33.75	33.75
224	NASDAQ	BPOP	Thu, Apr 29, 1993	33.59	34.06	33.44	34.06
223	NASDAQ	BPOP	Wed, Apr 28, 1993	33.44	34.06	33.44	34.06
222	NASDAQ	BPOP	Tue, Apr 27, 1993	33.44	34.06	33.44	34.06
221	NASDAQ	BPOP	Mon, Apr 26, 1993	34.06	34.22	33.44	33.44
220	NASDAQ	BPOP	Fri, Apr 23, 1993	34.06	35.00	34.06	34.38
219	NASDAQ	BPOP	Thu, Apr 22, 1993	34.38	35.00	34.06	34.06
218	NASDAQ	BPOP	Wed, Apr 21, 1993	34.38	34.38	34.06	34.06
217	NASDAQ	BPOP	Tue, Apr 20, 1993	33.75	34.38	33.75	34.38
216	NASDAQ	BPOP	Mon, Apr 19, 1993	34.38	34.38	33.91	33.91
215	NASDAQ	BPOP	Fri, Apr 16, 1993	33.75	34.38	33.75	34.38
214	NASDAQ	BPOP	Thu, Apr 15, 1993	33.75	34.69	33.75	33.75
213	NASDAQ	BPOP	Wed, Apr 14, 1993	34.38	35.00	34.06	34.53
212	NASDAQ	BPOP	Tue, Apr 13, 1993	34.69	35.00	34.69	35.00
211	NASDAQ	BPOP	Mon, Apr 12, 1993	35.31	35.31	34.69	35.00
210	NASDAQ	BPOP	Thu, Apr 8, 1993	34.69	35.31	34.69	35.16
209	NASDAQ	BPOP	Wed, Apr 7, 1993	35.63	35.63	35.00	35.00
208	NASDAQ	BPOP	Tue, Apr 6, 1993	35.63	35.63	35.00	35.31
207	NASDAQ	BPOP	Mon, Apr 5, 1993	35.00	35.16	35.00	35.16
206	NASDAQ	BPOP	Fri, Apr 2, 1993	35.00	35.63	35.00	35.00
205	NASDAQ	BPOP	Thu, Apr 1, 1993	36.25	36.25	35.00	35.00
204	NASDAQ	BPOP	Wed, Mar 31, 1993	36.56	36.56	36.56	36.56
203	NASDAQ	BPOP	Tue, Mar 30, 1993	36.56	37.19	36.56	36.72
202	NASDAQ	BPOP	Mon, Mar 29, 1993	36.88	36.88	36.25	36.25
201	NASDAQ	BPOP	Fri, Mar 26, 1993	36.25	36.88	36.25	36.25
200	NASDAQ	BPOP	Thu, Mar 25, 1993	36.25	37.19	36.25	36.56
199	NASDAQ	BPOP	Wed, Mar 24, 1993	36.25	36.56	36.25	36.56
198	NASDAQ	BPOP	Tue, Mar 23, 1993	36.88	37.19	36.25	36.25
197	NASDAQ	BPOP	Mon, Mar 22, 1993	36.25	36.88	36.25	36.88
196	NASDAQ	BPOP	Fri, Mar 19, 1993	36.56	36.88	36.56	36.88
195	NASDAQ	BPOP	Thu, Mar 18, 1993	36.25	36.88	36.25	36.25
194	NASDAQ	BPOP	Wed, Mar 17, 1993	36.25	36.25	36.25	36.25
193	NASDAQ	BPOP	Tue, Mar 16, 1993	36.25	36.88	35.31	36.88
192	NASDAQ	BPOP	Mon, Mar 15, 1993	37.03	37.03	36.25	36.56
191	NASDAQ	BPOP	Fri, Mar 12, 1993	37.19	37.50	36.56	36.56
190	NASDAQ	BPOP	Thu, Mar 11, 1993	37.50	37.50	36.88	36.88
189	NASDAQ	BPOP	Wed, Mar 10, 1993	36.56	37.50	36.56	37.19
188	NASDAQ	BPOP	Tue, Mar 9, 1993	36.56	37.19	36.25	37.19
187	NASDAQ	BPOP	Mon, Mar 8, 1993	36.25	36.56	36.25	36.56
186	NASDAQ	BPOP	Fri, Mar 5, 1993	35.94	36.56	35.78	36.56
185	NASDAQ	BPOP	Thu, Mar 4, 1993	35.31	35.78	35.00	35.47
184	NASDAQ	BPOP	Wed, Mar 3, 1993	34.38	35.00	34.38	35.00
183	NASDAQ	BPOP	Tue, Mar 2, 1993	33.44	34.38	33.13	34.06
182	NASDAQ	BPOP	Mon, Mar 1, 1993	33.13	33.59	33.13	33.13
181	NASDAQ	BPOP	Fri, Feb 26, 1993	33.44	33.44	33.13	33.44
180	NASDAQ	BPOP	Thu, Feb 25, 1993	33.75	33.75	33.13	33.59
179	NASDAQ	BPOP	Wed, Feb 24, 1993	34.06	34.38	33.75	34.06
178	NASDAQ	BPOP	Tue, Feb 23, 1993	34.06	34.69	34.06	34.38
177	NASDAQ	BPOP	Mon, Feb 22, 1993	34.69	34.69	34.06	34.38
176	NASDAQ	BPOP	Fri, Feb 19, 1993	34.06	34.69	34.06	34.69
175	NASDAQ	BPOP	Thu, Feb 18, 1993	33.75	34.38	33.75	34.22
174	NASDAQ	BPOP	Wed, Feb 17, 1993	35.31	35.31	34.06	34.06
173	NASDAQ	BPOP	Tue, Feb 16, 1993	36.25	36.25	35.31	35.47
172	NASDAQ	BPOP	Fri, Feb 12, 1993	36.88	36.88	36.25	36.56
171	NASDAQ	BPOP	Thu, Feb 11, 1993	36.88	36.88	36.25	36.25
170	NASDAQ	BPOP	Wed, Feb 10, 1993	36.56	36.56	36.25	36.25
169	NASDAQ	BPOP	Tue, Feb 9, 1993	36.25	36.88	36.25	36.41
168	NASDAQ	BPOP	Mon, Feb 8, 1993	37.19	37.19	36.56	36.56
167	NASDAQ	BPOP	Fri, Feb 5, 1993	38.13	38.13	37.19	37.34
166	NASDAQ	BPOP	Thu, Feb 4, 1993	38.44	39.06	37.81	37.81
165	NASDAQ	BPOP	Wed, Feb 3, 1993	38.59	39.06	38.44	38.44
164	NASDAQ	BPOP	Tue, Feb 2, 1993	39.06	39.06	38.13	38.44
163	NASDAQ	BPOP	Mon, Feb 1, 1993	38.44	38.75	38.44	38.59
162	NASDAQ	BPOP	Fri, Jan 29, 1993	39.06	39.06	38.44	38.44
161	NASDAQ	BPOP	Thu, Jan 28, 1993	38.75	39.06	38.44	39.06
160	NASDAQ	BPOP	Wed, Jan 27, 1993	38.59	39.06	38.44	38.59
159	NASDAQ	BPOP	Tue, Jan 26, 1993	38.44	39.06	38.44	38.75
158	NASDAQ	BPOP	Mon, Jan 25, 1993	39.06	39.06	38.44	38.44
157	NASDAQ	BPOP	Fri, Jan 22, 1993	38.13	39.06	38.13	38.75
156	NASDAQ	BPOP	Thu, Jan 21, 1993	38.13	38.75	38.13	38.13
155	NASDAQ	BPOP	Wed, Jan 20, 1993	37.50	38.44	37.50	38.44
154	NASDAQ	BPOP	Tue, Jan 19, 1993	37.50	38.13	37.50	37.50
153	NASDAQ	BPOP	Mon, Jan 18, 1993	38.13	38.13	38.13	38.13
152	NASDAQ	BPOP	Fri, Jan 15, 1993	38.13	38.13	37.50	37.50
151	NASDAQ	BPOP	Thu, Jan 14, 1993	37.50	38.13	37.50	37.81
150	NASDAQ	BPOP	Wed, Jan 13, 1993	36.88	37.81	36.25	37.81
149	NASDAQ	BPOP	Tue, Jan 12, 1993	36.88	36.88	35.94	36.88
148	NASDAQ	BPOP	Mon, Jan 11, 1993	35.94	36.56	35.94	36.56
147	NASDAQ	BPOP	Fri, Jan 8, 1993	36.25	36.88	35.94	36.56
146	NASDAQ	BPOP	Thu, Jan 7, 1993	36.25	36.72	36.25	36.25
145	NASDAQ	BPOP	Wed, Jan 6, 1993	36.25	36.88	36.25	36.41
144	NASDAQ	BPOP	Tue, Jan 5, 1993	35.94	36.25	35.31	35.94
143	NASDAQ	BPOP	Mon, Jan 4, 1993	37.81	37.81	35.31	35.31
142	NASDAQ	BPOP	Thu, Dec 31, 1992	37.19	37.81	37.03	37.81
141	NASDAQ	BPOP	Wed, Dec 30, 1992	35.63	36.56	35.63	36.56
140	NASDAQ	BPOP	Tue, Dec 29, 1992	35.31	36.25	35.00	36.09
139	NASDAQ	BPOP	Mon, Dec 28, 1992	34.69	35.00	34.06	34.69
138	NASDAQ	BPOP	Thu, Dec 24, 1992	34.06	34.69	33.75	34.06
137	NASDAQ	BPOP	Wed, Dec 23, 1992	33.13	34.06	33.13	33.75
136	NASDAQ	BPOP	Tue, Dec 22, 1992	33.13	33.59	33.13	33.13
135	NASDAQ	BPOP	Mon, Dec 21, 1992	33.13	33.75	33.13	33.13
134	NASDAQ	BPOP	Fri, Dec 18, 1992	33.75	33.75	33.13	33.28
133	NASDAQ	BPOP	Thu, Dec 17, 1992	33.44	33.75	33.13	33.28
132	NASDAQ	BPOP	Wed, Dec 16, 1992	33.44	33.75	33.13	33.59
131	NASDAQ	BPOP	Tue, Dec 15, 1992	33.44	33.44	32.81	33.28
130	NASDAQ	BPOP	Mon, Dec 14, 1992	33.44	33.44	33.13	33.13
129	NASDAQ	BPOP	Fri, Dec 11, 1992	33.44	33.44	32.81	33.13
128	NASDAQ	BPOP	Thu, Dec 10, 1992	33.44	33.44	32.81	32.81
127	NASDAQ	BPOP	Wed, Dec 9, 1992	33.44	33.44	32.81	33.13
126	NASDAQ	BPOP	Tue, Dec 8, 1992	33.28	33.44	33.28	33.44
125	NASDAQ	BPOP	Mon, Dec 7, 1992	32.81	33.44	32.81	33.44
124	NASDAQ	BPOP	Fri, Dec 4, 1992	32.81	33.13	32.81	32.81
123	NASDAQ	BPOP	Thu, Dec 3, 1992	32.81	33.44	32.81	33.44
122	NASDAQ	BPOP	Wed, Dec 2, 1992	32.81	32.81	32.66	32.66
121	NASDAQ	BPOP	Tue, Dec 1, 1992	32.50	33.13	32.50	33.13
120	NASDAQ	BPOP	Mon, Nov 30, 1992	32.66	33.13	32.66	33.13
119	NASDAQ	BPOP	Fri, Nov 27, 1992	32.81	32.81	32.19	32.66
118	NASDAQ	BPOP	Wed, Nov 25, 1992	32.50	33.13	32.50	32.50
117	NASDAQ	BPOP	Tue, Nov 24, 1992	33.13	33.13	32.50	32.50
116	NASDAQ	BPOP	Mon, Nov 23, 1992	32.81	33.13	32.50	33.13
115	NASDAQ	BPOP	Fri, Nov 20, 1992	33.13	33.13	32.19	32.66
114	NASDAQ	BPOP	Thu, Nov 19, 1992	32.19	33.13	32.19	33.13
113	NASDAQ	BPOP	Wed, Nov 18, 1992	31.88	32.50	31.88	32.50
112	NASDAQ	BPOP	Tue, Nov 17, 1992	32.50	32.50	31.88	32.19
111	NASDAQ	BPOP	Mon, Nov 16, 1992	32.50	32.50	32.03	32.03
110	NASDAQ	BPOP	Fri, Nov 13, 1992	32.19	32.50	31.88	32.50
109	NASDAQ	BPOP	Thu, Nov 12, 1992	32.81	32.81	31.88	32.19
108	NASDAQ	BPOP	Wed, Nov 11, 1992	32.34	32.81	32.19	32.81
107	NASDAQ	BPOP	Tue, Nov 10, 1992	31.25	32.81	31.25	32.34
106	NASDAQ	BPOP	Mon, Nov 9, 1992	31.09	31.56	30.94	31.25
105	NASDAQ	BPOP	Fri, Nov 6, 1992	31.09	31.09	31.09	31.09
104	NASDAQ	BPOP	Thu, Nov 5, 1992	30.94	31.09	30.94	30.94
103	NASDAQ	BPOP	Wed, Nov 4, 1992	30.94	31.56	30.94	31.56
102	NASDAQ	BPOP	Tue, Nov 3, 1992	30.94	31.41	30.94	30.94
101	NASDAQ	BPOP	Mon, Nov 2, 1992	31.25	31.56	30.94	31.25
100	NASDAQ	BPOP	Fri, Oct 30, 1992	31.09	31.09	30.94	30.94
99	NASDAQ	BPOP	Thu, Oct 29, 1992	30.94	31.41	30.94	31.25
98	NASDAQ	BPOP	Wed, Oct 28, 1992	31.25	31.25	30.94	30.94
97	NASDAQ	BPOP	Tue, Oct 27, 1992	30.94	30.94	30.94	30.94
96	NASDAQ	BPOP	Mon, Oct 26, 1992	31.25	31.56	30.94	31.25
95	NASDAQ	BPOP	Fri, Oct 23, 1992	31.56	31.56	30.94	31.25
94	NASDAQ	BPOP	Thu, Oct 22, 1992	30.94	31.25	30.94	30.94
93	NASDAQ	BPOP	Wed, Oct 21, 1992	30.94	31.56	30.94	31.56
92	NASDAQ	BPOP	Tue, Oct 20, 1992	31.09	31.56	31.09	31.56
91	NASDAQ	BPOP	Mon, Oct 19, 1992	30.94	30.94	30.94	30.94
90	NASDAQ	BPOP	Fri, Oct 16, 1992	30.94	31.56	30.94	31.56
89	NASDAQ	BPOP	Thu, Oct 15, 1992	31.41	31.56	30.94	31.56
88	NASDAQ	BPOP	Wed, Oct 14, 1992	30.94	31.25	30.94	31.25
87	NASDAQ	BPOP	Tue, Oct 13, 1992	30.94	30.94	30.94	30.94
86	NASDAQ	BPOP	Mon, Oct 12, 1992	31.25	31.72	30.94	31.72
85	NASDAQ	BPOP	Fri, Oct 9, 1992	30.94	31.41	30.94	31.41
84	NASDAQ	BPOP	Thu, Oct 8, 1992	31.88	31.88	31.41	31.41
83	NASDAQ	BPOP	Wed, Oct 7, 1992	31.09	31.88	30.63	31.25
82	NASDAQ	BPOP	Tue, Oct 6, 1992	30.78	31.25	30.63	31.25
81	NASDAQ	BPOP	Mon, Oct 5, 1992	30.63	30.63	30.63	30.63
80	NASDAQ	BPOP	Fri, Oct 2, 1992	31.25	31.25	30.94	30.94
79	NASDAQ	BPOP	Thu, Oct 1, 1992	30.63	30.94	30.63	30.94
78	NASDAQ	BPOP	Wed, Sep 30, 1992	30.63	31.25	30.63	31.25
77	NASDAQ	BPOP	Tue, Sep 29, 1992	30.78	31.25	30.63	30.78
76	NASDAQ	BPOP	Mon, Sep 28, 1992	31.09	31.25	30.63	31.25
75	NASDAQ	BPOP	Fri, Sep 25, 1992	31.25	31.25	30.63	30.78
74	NASDAQ	BPOP	Thu, Sep 24, 1992	31.25	31.56	30.94	30.94
73	NASDAQ	BPOP	Wed, Sep 23, 1992	30.63	31.56	30.63	31.56
72	NASDAQ	BPOP	Fri, Sep 18, 1992	31.56	31.56	30.63	30.63
71	NASDAQ	BPOP	Thu, Sep 17, 1992	30.94	31.41	30.94	30.94
70	NASDAQ	BPOP	Wed, Sep 16, 1992	31.25	31.41	30.94	30.94
69	NASDAQ	BPOP	Tue, Sep 15, 1992	31.25	31.88	31.25	31.25
68	NASDAQ	BPOP	Mon, Sep 14, 1992	31.25	31.56	31.25	31.25
67	NASDAQ	BPOP	Fri, Sep 11, 1992	31.88	31.88	31.41	31.41
66	NASDAQ	BPOP	Thu, Sep 10, 1992	31.25	31.25	31.25	31.25
65	NASDAQ	BPOP	Wed, Sep 9, 1992	31.25	31.25	31.25	31.25
64	NASDAQ	BPOP	Tue, Sep 8, 1992	31.25	31.88	31.25	31.56
63	NASDAQ	BPOP	Fri, Sep 4, 1992	31.88	31.88	31.25	31.41
62	NASDAQ	BPOP	Thu, Sep 3, 1992	31.88	31.88	31.25	31.72
61	NASDAQ	BPOP	Wed, Sep 2, 1992	31.25	31.56	31.25	31.56
60	NASDAQ	BPOP	Tue, Sep 1, 1992	31.25	31.56	31.25	31.41
59	NASDAQ	BPOP	Mon, Aug 31, 1992	31.56	31.56	31.25	31.56
58	NASDAQ	BPOP	Fri, Aug 28, 1992	31.25	31.25	31.25	31.25
57	NASDAQ	BPOP	Thu, Aug 27, 1992	31.25	31.88	31.25	31.25
56	NASDAQ	BPOP	Wed, Aug 26, 1992	32.19	32.81	31.25	31.72
55	NASDAQ	BPOP	Tue, Aug 25, 1992	33.13	33.13	32.19	32.19
54	NASDAQ	BPOP	Mon, Aug 24, 1992	33.13	33.75	33.13	33.44
53	NASDAQ	BPOP	Fri, Aug 21, 1992	33.13	33.44	33.13	33.44
52	NASDAQ	BPOP	Thu, Aug 20, 1992	33.13	33.13	33.13	33.13
51	NASDAQ	BPOP	Wed, Aug 19, 1992	33.13	33.44	33.13	33.13
50	NASDAQ	BPOP	Tue, Aug 18, 1992	33.13	33.44	33.13	33.44
49	NASDAQ	BPOP	Mon, Aug 17, 1992	33.91	34.06	33.59	34.06
48	NASDAQ	BPOP	Fri, Aug 14, 1992	33.13	33.59	33.13	33.44
47	NASDAQ	BPOP	Thu, Aug 13, 1992	33.13	33.44	33.13	33.13
46	NASDAQ	BPOP	Wed, Aug 12, 1992	33.13	33.91	33.13	33.44
45	NASDAQ	BPOP	Tue, Aug 11, 1992	33.75	33.75	33.44	33.75
44	NASDAQ	BPOP	Mon, Aug 10, 1992	33.59	34.06	33.44	34.06
43	NASDAQ	BPOP	Fri, Aug 7, 1992	33.44	33.75	33.44	33.75
42	NASDAQ	BPOP	Thu, Aug 6, 1992	33.44	33.44	33.44	33.44
41	NASDAQ	BPOP	Wed, Aug 5, 1992	34.06	34.06	33.44	34.06
40	NASDAQ	BPOP	Tue, Aug 4, 1992	33.59	34.06	33.44	33.44
39	NASDAQ	BPOP	Mon, Aug 3, 1992	33.44	33.44	33.44	33.44
38	NASDAQ	BPOP	Fri, Jul 31, 1992	34.06	34.06	33.75	34.06
37	NASDAQ	BPOP	Thu, Jul 30, 1992	33.44	34.06	33.44	34.06
36	NASDAQ	BPOP	Wed, Jul 29, 1992	34.06	34.06	33.44	34.06
35	NASDAQ	BPOP	Tue, Jul 28, 1992	33.44	33.59	33.44	33.44
34	NASDAQ	BPOP	Mon, Jul 27, 1992	33.75	33.75	33.75	33.75
33	NASDAQ	BPOP	Fri, Jul 24, 1992	33.75	33.75	33.44	33.44
32	NASDAQ	BPOP	Thu, Jul 23, 1992	33.75	33.75	33.75	33.75
31	NASDAQ	BPOP	Wed, Jul 22, 1992	33.75	33.75	33.75	33.75
30	NASDAQ	BPOP	Tue, Jul 21, 1992	33.75	34.06	33.44	33.44
29	NASDAQ	BPOP	Mon, Jul 20, 1992	34.06	34.06	33.13	33.13
28	NASDAQ	BPOP	Fri, Jul 17, 1992	34.38	34.69	34.06	34.38
27	NASDAQ	BPOP	Thu, Jul 16, 1992	34.69	35.16	34.69	34.69
26	NASDAQ	BPOP	Wed, Jul 15, 1992	35.31	35.31	34.69	34.69
25	NASDAQ	BPOP	Tue, Jul 14, 1992	35.31	35.31	34.69	34.84
24	NASDAQ	BPOP	Mon, Jul 13, 1992	35.00	35.00	34.53	34.53
23	NASDAQ	BPOP	Fri, Jul 10, 1992	34.38	35.00	34.38	34.84
22	NASDAQ	BPOP	Thu, Jul 9, 1992	33.75	34.69	33.75	34.53
21	NASDAQ	BPOP	Wed, Jul 8, 1992	34.38	34.38	33.75	33.75
20	NASDAQ	BPOP	Tue, Jul 7, 1992	34.38	34.38	33.75	34.06
19	NASDAQ	BPOP	Mon, Jul 6, 1992	33.75	34.38	33.75	33.75
18	NASDAQ	BPOP	Thu, Jul 2, 1992	34.38	34.38	33.75	33.75
17	NASDAQ	BPOP	Wed, Jul 1, 1992	34.06	34.38	33.75	34.22
16	NASDAQ	BPOP	Tue, Jun 30, 1992	33.44	34.38	33.44	34.38
15	NASDAQ	BPOP	Mon, Jun 29, 1992	33.44	33.75	33.13	33.28
14	NASDAQ	BPOP	Fri, Jun 26, 1992	33.13	33.44	32.81	33.44
13	NASDAQ	BPOP	Thu, Jun 25, 1992	32.34	33.44	32.34	32.81
12	NASDAQ	BPOP	Wed, Jun 24, 1992	32.50	32.50	31.88	32.50
11	NASDAQ	BPOP	Tue, Jun 23, 1992	32.50	32.50	31.56	32.19
10	NASDAQ	BPOP	Mon, Jun 22, 1992	31.88	32.19	31.56	32.19
9	NASDAQ	BPOP	Fri, Jun 19, 1992	31.56	32.19	31.56	32.19
8	NASDAQ	BPOP	Thu, Jun 18, 1992	32.03	32.50	31.56	32.50
7	NASDAQ	BPOP	Wed, Jun 17, 1992	32.34	32.50	31.72	31.88
6	NASDAQ	BPOP	Tue, Jun 16, 1992	32.66	32.81	32.19	32.19
5	NASDAQ	BPOP	Mon, Jun 15, 1992	32.50	32.50	32.50	32.50
4	NASDAQ	BPOP	Fri, Jun 12, 1992	32.66	32.81	32.66	32.66
3	NASDAQ	BPOP	Thu, Jun 11, 1992	32.19	32.81	32.19	32.50
2	NASDAQ	BPOP	Wed, Jun 10, 1992	32.50	32.66	32.50	32.66
1	NASDAQ	BPOP	Tue, Jun 9, 1992	32.50	32.97	32.50	32.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Popular Inc NASDAQ:BPOP 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