Cadence Design Systems Inc NASDAQ:CDNS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CDNS	Fri, Mar 1, 2024	303.23	315.78	303.00	315.24
7999	NASDAQ	CDNS	Thu, Feb 29, 2024	302.50	305.79	299.86	304.38
7998	NASDAQ	CDNS	Wed, Feb 28, 2024	299.00	302.69	298.01	300.58
7997	NASDAQ	CDNS	Tue, Feb 27, 2024	303.90	304.05	298.29	300.01
7996	NASDAQ	CDNS	Mon, Feb 26, 2024	305.00	307.09	303.00	303.69
7995	NASDAQ	CDNS	Fri, Feb 23, 2024	307.28	308.26	300.55	303.53
7994	NASDAQ	CDNS	Thu, Feb 22, 2024	304.50	308.00	303.35	305.57
7993	NASDAQ	CDNS	Wed, Feb 21, 2024	288.69	290.96	285.71	290.76
7992	NASDAQ	CDNS	Tue, Feb 20, 2024	289.92	292.69	284.79	292.07
7991	NASDAQ	CDNS	Fri, Feb 16, 2024	295.80	298.30	289.50	290.30
7990	NASDAQ	CDNS	Thu, Feb 15, 2024	302.37	303.33	294.92	295.67
7989	NASDAQ	CDNS	Wed, Feb 14, 2024	300.65	304.16	298.40	300.74
7988	NASDAQ	CDNS	Tue, Feb 13, 2024	290.00	300.46	286.05	294.33
7987	NASDAQ	CDNS	Mon, Feb 12, 2024	315.00	315.70	305.47	306.58
7986	NASDAQ	CDNS	Fri, Feb 9, 2024	311.00	313.12	308.82	311.94
7985	NASDAQ	CDNS	Thu, Feb 8, 2024	303.50	308.19	302.29	307.36
7984	NASDAQ	CDNS	Wed, Feb 7, 2024	295.27	302.42	294.86	300.73
7983	NASDAQ	CDNS	Tue, Feb 6, 2024	298.24	299.73	289.74	292.80
7982	NASDAQ	CDNS	Mon, Feb 5, 2024	295.69	298.35	294.06	296.65
7981	NASDAQ	CDNS	Fri, Feb 2, 2024	290.75	298.57	290.75	296.55
7980	NASDAQ	CDNS	Thu, Feb 1, 2024	289.50	291.33	287.01	290.52
7979	NASDAQ	CDNS	Wed, Jan 31, 2024	291.40	292.01	287.28	288.46
7978	NASDAQ	CDNS	Tue, Jan 30, 2024	293.98	295.23	292.38	294.62
7977	NASDAQ	CDNS	Mon, Jan 29, 2024	291.00	294.82	291.00	294.37
7976	NASDAQ	CDNS	Fri, Jan 26, 2024	289.00	293.35	287.20	290.73
7975	NASDAQ	CDNS	Thu, Jan 25, 2024	298.65	298.88	290.07	291.19
7974	NASDAQ	CDNS	Wed, Jan 24, 2024	297.64	301.61	294.39	294.91
7973	NASDAQ	CDNS	Tue, Jan 23, 2024	295.80	296.59	291.00	295.54
7972	NASDAQ	CDNS	Mon, Jan 22, 2024	295.96	299.97	293.61	295.73
7971	NASDAQ	CDNS	Fri, Jan 19, 2024	280.00	292.54	280.00	292.14
7970	NASDAQ	CDNS	Thu, Jan 18, 2024	276.95	279.62	275.28	279.01
7969	NASDAQ	CDNS	Wed, Jan 17, 2024	277.56	279.65	269.61	275.39
7968	NASDAQ	CDNS	Tue, Jan 16, 2024	268.60	278.86	268.11	277.56
7967	NASDAQ	CDNS	Fri, Jan 12, 2024	267.67	268.79	265.67	268.50
7966	NASDAQ	CDNS	Thu, Jan 11, 2024	265.24	268.49	261.25	266.79
7965	NASDAQ	CDNS	Wed, Jan 10, 2024	262.60	266.21	260.75	263.26
7964	NASDAQ	CDNS	Tue, Jan 9, 2024	259.50	264.35	258.71	261.75
7963	NASDAQ	CDNS	Mon, Jan 8, 2024	254.90	262.13	253.72	261.91
7962	NASDAQ	CDNS	Fri, Jan 5, 2024	255.00	257.42	251.94	252.71
7961	NASDAQ	CDNS	Thu, Jan 4, 2024	257.11	259.57	255.62	255.92
7960	NASDAQ	CDNS	Wed, Jan 3, 2024	260.77	262.00	256.60	257.28
7959	NASDAQ	CDNS	Tue, Jan 2, 2024	269.16	269.20	260.28	262.90
7958	NASDAQ	CDNS	Fri, Dec 29, 2023	273.44	274.72	270.86	272.37
7957	NASDAQ	CDNS	Thu, Dec 28, 2023	274.56	275.28	273.01	273.24
7956	NASDAQ	CDNS	Wed, Dec 27, 2023	275.61	277.49	273.00	274.64
7955	NASDAQ	CDNS	Tue, Dec 26, 2023	276.64	279.18	274.38	274.96
7954	NASDAQ	CDNS	Fri, Dec 22, 2023	275.99	276.73	269.01	275.82
7953	NASDAQ	CDNS	Thu, Dec 21, 2023	273.69	275.84	272.59	275.57
7952	NASDAQ	CDNS	Wed, Dec 20, 2023	273.78	275.63	270.73	270.79
7951	NASDAQ	CDNS	Tue, Dec 19, 2023	275.00	277.78	273.81	274.33
7950	NASDAQ	CDNS	Mon, Dec 18, 2023	271.91	274.64	271.52	273.50
7949	NASDAQ	CDNS	Fri, Dec 15, 2023	270.23	273.06	270.08	271.52
7948	NASDAQ	CDNS	Thu, Dec 14, 2023	277.61	277.65	269.08	270.10
7947	NASDAQ	CDNS	Wed, Dec 13, 2023	277.19	278.20	271.54	276.57
7946	NASDAQ	CDNS	Tue, Dec 12, 2023	268.75	274.56	266.51	274.23
7945	NASDAQ	CDNS	Mon, Dec 11, 2023	261.60	270.82	261.60	268.75
7944	NASDAQ	CDNS	Fri, Dec 8, 2023	257.56	261.58	257.56	259.93
7943	NASDAQ	CDNS	Thu, Dec 7, 2023	258.63	259.62	256.95	259.47
7942	NASDAQ	CDNS	Wed, Dec 6, 2023	263.38	263.45	257.13	257.68
7941	NASDAQ	CDNS	Tue, Dec 5, 2023	260.72	263.15	257.55	262.18
7940	NASDAQ	CDNS	Mon, Dec 4, 2023	267.56	268.08	258.03	263.48
7939	NASDAQ	CDNS	Fri, Dec 1, 2023	272.85	273.40	268.38	270.35
7938	NASDAQ	CDNS	Thu, Nov 30, 2023	277.66	279.33	269.58	273.27
7937	NASDAQ	CDNS	Wed, Nov 29, 2023	273.39	277.52	273.39	275.21
7936	NASDAQ	CDNS	Tue, Nov 28, 2023	270.56	273.00	270.28	270.72
7935	NASDAQ	CDNS	Mon, Nov 27, 2023	270.73	273.88	268.21	271.55
7934	NASDAQ	CDNS	Fri, Nov 24, 2023	269.11	270.61	265.72	270.61
7933	NASDAQ	CDNS	Wed, Nov 22, 2023	271.91	273.91	270.18	270.35
7932	NASDAQ	CDNS	Tue, Nov 21, 2023	270.57	272.69	269.11	270.39
7931	NASDAQ	CDNS	Mon, Nov 20, 2023	269.58	270.46	266.66	270.25
7930	NASDAQ	CDNS	Fri, Nov 17, 2023	267.83	269.75	266.40	268.27
7929	NASDAQ	CDNS	Thu, Nov 16, 2023	265.79	269.32	263.26	266.99
7928	NASDAQ	CDNS	Wed, Nov 15, 2023	273.38	274.32	264.08	265.79
7927	NASDAQ	CDNS	Tue, Nov 14, 2023	268.49	272.99	265.59	272.62
7926	NASDAQ	CDNS	Mon, Nov 13, 2023	260.60	265.44	259.58	263.94
7925	NASDAQ	CDNS	Fri, Nov 10, 2023	258.99	262.46	257.00	261.56
7924	NASDAQ	CDNS	Thu, Nov 9, 2023	256.95	259.49	255.13	256.45
7923	NASDAQ	CDNS	Wed, Nov 8, 2023	255.00	257.48	253.41	256.40
7922	NASDAQ	CDNS	Tue, Nov 7, 2023	251.20	254.55	249.76	253.73
7921	NASDAQ	CDNS	Mon, Nov 6, 2023	250.11	250.78	247.33	249.77
7920	NASDAQ	CDNS	Fri, Nov 3, 2023	245.94	251.00	245.45	249.54
7919	NASDAQ	CDNS	Thu, Nov 2, 2023	247.88	248.54	242.12	244.48
7918	NASDAQ	CDNS	Wed, Nov 1, 2023	240.80	245.73	240.35	244.88
7917	NASDAQ	CDNS	Tue, Oct 31, 2023	235.15	240.30	233.51	239.85
7916	NASDAQ	CDNS	Mon, Oct 30, 2023	232.99	235.45	230.65	233.72
7915	NASDAQ	CDNS	Fri, Oct 27, 2023	232.71	233.28	229.12	230.87
7914	NASDAQ	CDNS	Thu, Oct 26, 2023	231.17	235.16	228.66	230.44
7913	NASDAQ	CDNS	Wed, Oct 25, 2023	237.04	238.17	229.69	231.03
7912	NASDAQ	CDNS	Tue, Oct 24, 2023	234.69	243.94	232.59	237.41
7911	NASDAQ	CDNS	Mon, Oct 23, 2023	239.08	242.32	236.19	239.92
7910	NASDAQ	CDNS	Fri, Oct 20, 2023	245.13	245.13	238.03	238.64
7909	NASDAQ	CDNS	Thu, Oct 19, 2023	248.60	250.24	243.93	245.06
7908	NASDAQ	CDNS	Wed, Oct 18, 2023	248.82	251.30	245.94	246.56
7907	NASDAQ	CDNS	Tue, Oct 17, 2023	248.58	251.47	245.83	250.02
7906	NASDAQ	CDNS	Mon, Oct 16, 2023	251.94	252.69	247.50	251.42
7905	NASDAQ	CDNS	Fri, Oct 13, 2023	252.98	253.74	248.32	250.25
7904	NASDAQ	CDNS	Thu, Oct 12, 2023	254.36	255.85	250.62	252.20
7903	NASDAQ	CDNS	Wed, Oct 11, 2023	250.32	253.97	250.32	252.98
7902	NASDAQ	CDNS	Tue, Oct 10, 2023	248.27	253.44	246.18	249.75
7901	NASDAQ	CDNS	Mon, Oct 9, 2023	241.15	248.72	240.30	247.34
7900	NASDAQ	CDNS	Fri, Oct 6, 2023	232.88	244.88	231.84	243.95
7899	NASDAQ	CDNS	Thu, Oct 5, 2023	234.50	235.69	231.10	234.77
7898	NASDAQ	CDNS	Wed, Oct 4, 2023	230.93	235.78	230.17	235.05
7897	NASDAQ	CDNS	Tue, Oct 3, 2023	233.63	237.12	227.77	228.69
7896	NASDAQ	CDNS	Mon, Oct 2, 2023	235.44	237.87	234.48	236.49
7895	NASDAQ	CDNS	Fri, Sep 29, 2023	236.68	239.12	233.12	234.30
7894	NASDAQ	CDNS	Thu, Sep 28, 2023	230.01	236.22	229.23	234.01
7893	NASDAQ	CDNS	Wed, Sep 27, 2023	230.33	232.38	227.77	230.65
7892	NASDAQ	CDNS	Tue, Sep 26, 2023	230.61	230.78	227.05	229.26
7891	NASDAQ	CDNS	Mon, Sep 25, 2023	230.99	232.66	229.42	231.25
7890	NASDAQ	CDNS	Fri, Sep 22, 2023	229.67	233.25	229.67	230.66
7889	NASDAQ	CDNS	Thu, Sep 21, 2023	231.30	232.41	228.52	228.58
7888	NASDAQ	CDNS	Wed, Sep 20, 2023	237.47	238.29	234.19	234.20
7887	NASDAQ	CDNS	Tue, Sep 19, 2023	235.66	236.71	233.11	236.56
7886	NASDAQ	CDNS	Mon, Sep 18, 2023	233.11	237.24	232.81	236.83
7885	NASDAQ	CDNS	Fri, Sep 15, 2023	242.64	242.64	232.19	234.08
7884	NASDAQ	CDNS	Thu, Sep 14, 2023	243.12	244.15	238.18	242.82
7883	NASDAQ	CDNS	Wed, Sep 13, 2023	236.46	243.03	236.46	241.13
7882	NASDAQ	CDNS	Tue, Sep 12, 2023	241.90	242.05	236.34	236.46
7881	NASDAQ	CDNS	Mon, Sep 11, 2023	243.24	243.24	243.24	243.24
7880	NASDAQ	CDNS	Fri, Sep 8, 2023	241.42	243.53	236.56	237.99
7879	NASDAQ	CDNS	Thu, Sep 7, 2023	246.04	246.47	235.83	241.46
7878	NASDAQ	CDNS	Wed, Sep 6, 2023	244.47	247.50	244.47	246.70
7877	NASDAQ	CDNS	Tue, Sep 5, 2023	243.44	247.12	240.37	245.51
7876	NASDAQ	CDNS	Fri, Sep 1, 2023	242.21	243.83	239.66	243.56
7875	NASDAQ	CDNS	Thu, Aug 31, 2023	239.88	242.74	239.42	240.44
7874	NASDAQ	CDNS	Wed, Aug 30, 2023	238.34	240.45	237.94	239.88
7873	NASDAQ	CDNS	Tue, Aug 29, 2023	232.46	238.26	230.86	237.79
7872	NASDAQ	CDNS	Mon, Aug 28, 2023	233.97	234.51	231.94	233.55
7871	NASDAQ	CDNS	Fri, Aug 25, 2023	228.00	233.11	228.00	232.51
7870	NASDAQ	CDNS	Thu, Aug 24, 2023	236.98	237.91	227.62	228.04
7869	NASDAQ	CDNS	Wed, Aug 23, 2023	227.28	234.31	226.49	233.58
7868	NASDAQ	CDNS	Tue, Aug 22, 2023	226.90	227.96	224.75	225.51
7867	NASDAQ	CDNS	Mon, Aug 21, 2023	222.43	226.26	221.67	225.00
7866	NASDAQ	CDNS	Fri, Aug 18, 2023	217.77	221.37	217.77	220.55
7865	NASDAQ	CDNS	Thu, Aug 17, 2023	224.25	225.47	219.82	220.31
7864	NASDAQ	CDNS	Wed, Aug 16, 2023	226.51	227.56	223.09	223.24
7863	NASDAQ	CDNS	Tue, Aug 15, 2023	227.96	228.37	224.77	226.16
7862	NASDAQ	CDNS	Mon, Aug 14, 2023	224.96	228.38	223.95	227.90
7861	NASDAQ	CDNS	Fri, Aug 11, 2023	223.40	226.76	222.85	226.07
7860	NASDAQ	CDNS	Thu, Aug 10, 2023	228.13	229.74	224.28	225.61
7859	NASDAQ	CDNS	Wed, Aug 9, 2023	228.17	228.98	222.22	225.30
7858	NASDAQ	CDNS	Tue, Aug 8, 2023	229.80	230.84	227.94	228.93
7857	NASDAQ	CDNS	Mon, Aug 7, 2023	230.51	233.70	230.09	232.44
7856	NASDAQ	CDNS	Fri, Aug 4, 2023	229.86	232.98	227.03	229.00
7855	NASDAQ	CDNS	Thu, Aug 3, 2023	227.85	229.84	227.39	228.59
7854	NASDAQ	CDNS	Wed, Aug 2, 2023	231.51	231.51	226.42	228.74
7853	NASDAQ	CDNS	Tue, Aug 1, 2023	231.43	234.52	230.32	233.63
7852	NASDAQ	CDNS	Mon, Jul 31, 2023	234.86	236.29	231.41	234.01
7851	NASDAQ	CDNS	Fri, Jul 28, 2023	237.77	238.36	232.58	234.24
7850	NASDAQ	CDNS	Thu, Jul 27, 2023	238.83	242.16	233.97	234.90
7849	NASDAQ	CDNS	Wed, Jul 26, 2023	236.38	238.00	231.57	233.96
7848	NASDAQ	CDNS	Tue, Jul 25, 2023	231.82	240.90	231.56	238.29
7847	NASDAQ	CDNS	Mon, Jul 24, 2023	242.49	243.28	238.11	241.27
7846	NASDAQ	CDNS	Fri, Jul 21, 2023	241.16	244.45	240.83	242.86
7845	NASDAQ	CDNS	Thu, Jul 20, 2023	245.23	248.16	238.15	238.79
7844	NASDAQ	CDNS	Wed, Jul 19, 2023	244.67	245.58	241.56	242.49
7843	NASDAQ	CDNS	Tue, Jul 18, 2023	244.44	244.96	239.06	244.09
7842	NASDAQ	CDNS	Mon, Jul 17, 2023	240.27	245.24	239.71	244.44
7841	NASDAQ	CDNS	Fri, Jul 14, 2023	239.42	244.45	239.42	240.74
7840	NASDAQ	CDNS	Thu, Jul 13, 2023	236.93	240.08	235.61	239.51
7839	NASDAQ	CDNS	Wed, Jul 12, 2023	236.04	236.54	230.46	232.74
7838	NASDAQ	CDNS	Tue, Jul 11, 2023	234.13	234.39	228.72	231.87
7837	NASDAQ	CDNS	Mon, Jul 10, 2023	227.39	235.47	227.39	234.42
7836	NASDAQ	CDNS	Fri, Jul 7, 2023	229.82	230.04	226.11	226.89
7835	NASDAQ	CDNS	Thu, Jul 6, 2023	228.84	230.74	227.50	230.07
7834	NASDAQ	CDNS	Wed, Jul 5, 2023	233.31	237.67	232.35	232.52
7833	NASDAQ	CDNS	Mon, Jul 3, 2023	234.38	235.42	232.00	235.40
7832	NASDAQ	CDNS	Fri, Jun 30, 2023	230.99	235.75	230.05	234.52
7831	NASDAQ	CDNS	Thu, Jun 29, 2023	230.77	231.59	227.64	228.54
7830	NASDAQ	CDNS	Wed, Jun 28, 2023	227.69	230.18	226.54	229.36
7829	NASDAQ	CDNS	Tue, Jun 27, 2023	223.51	229.70	223.51	228.80
7828	NASDAQ	CDNS	Mon, Jun 26, 2023	224.64	228.65	222.88	223.01
7827	NASDAQ	CDNS	Fri, Jun 23, 2023	225.47	227.91	223.69	225.32
7826	NASDAQ	CDNS	Thu, Jun 22, 2023	226.11	228.99	222.86	227.00
7825	NASDAQ	CDNS	Wed, Jun 21, 2023	233.00	233.64	226.03	228.01
7824	NASDAQ	CDNS	Tue, Jun 20, 2023	234.52	236.70	230.71	232.53
7823	NASDAQ	CDNS	Fri, Jun 16, 2023	240.74	240.74	234.42	235.84
7822	NASDAQ	CDNS	Thu, Jun 15, 2023	234.88	239.50	233.39	237.77
7821	NASDAQ	CDNS	Wed, Jun 14, 2023	237.24	238.42	234.11	236.06
7820	NASDAQ	CDNS	Tue, Jun 13, 2023	240.19	242.65	235.79	239.00
7819	NASDAQ	CDNS	Mon, Jun 12, 2023	230.91	233.39	228.23	233.22
7818	NASDAQ	CDNS	Fri, Jun 9, 2023	229.59	232.59	228.70	229.30
7817	NASDAQ	CDNS	Thu, Jun 8, 2023	222.12	229.47	221.45	228.08
7816	NASDAQ	CDNS	Wed, Jun 7, 2023	227.77	230.43	221.68	222.47
7815	NASDAQ	CDNS	Tue, Jun 6, 2023	232.88	233.43	227.24	228.78
7814	NASDAQ	CDNS	Mon, Jun 5, 2023	228.24	234.09	227.32	232.33
7813	NASDAQ	CDNS	Fri, Jun 2, 2023	232.15	233.11	229.32	229.69
7812	NASDAQ	CDNS	Thu, Jun 1, 2023	228.57	233.98	227.64	232.39
7811	NASDAQ	CDNS	Wed, May 31, 2023	231.35	234.25	228.74	230.91
7810	NASDAQ	CDNS	Tue, May 30, 2023	231.98	239.00	231.51	234.75
7809	NASDAQ	CDNS	Fri, May 26, 2023	226.26	232.14	226.15	228.33
7808	NASDAQ	CDNS	Thu, May 25, 2023	208.75	225.46	208.50	224.49
7807	NASDAQ	CDNS	Wed, May 24, 2023	204.41	204.95	203.13	203.67
7806	NASDAQ	CDNS	Tue, May 23, 2023	210.88	211.07	205.18	205.76
7805	NASDAQ	CDNS	Mon, May 22, 2023	215.55	215.94	211.40	211.63
7804	NASDAQ	CDNS	Fri, May 19, 2023	217.91	219.09	214.78	216.71
7803	NASDAQ	CDNS	Thu, May 18, 2023	205.53	217.46	205.46	216.84
7802	NASDAQ	CDNS	Wed, May 17, 2023	202.66	205.62	202.08	204.15
7801	NASDAQ	CDNS	Tue, May 16, 2023	202.31	203.54	201.73	202.46
7800	NASDAQ	CDNS	Mon, May 15, 2023	200.86	202.34	198.92	202.31
7799	NASDAQ	CDNS	Fri, May 12, 2023	202.04	202.41	199.86	201.16
7798	NASDAQ	CDNS	Thu, May 11, 2023	203.68	203.72	199.32	201.46
7797	NASDAQ	CDNS	Wed, May 10, 2023	205.70	206.23	202.33	204.19
7796	NASDAQ	CDNS	Tue, May 9, 2023	205.14	206.29	203.23	204.03
7795	NASDAQ	CDNS	Mon, May 8, 2023	205.43	206.33	203.56	205.56
7794	NASDAQ	CDNS	Fri, May 5, 2023	205.94	206.99	203.37	205.24
7793	NASDAQ	CDNS	Thu, May 4, 2023	208.10	208.67	204.95	205.03
7792	NASDAQ	CDNS	Wed, May 3, 2023	208.98	209.96	207.04	207.45
7791	NASDAQ	CDNS	Tue, May 2, 2023	211.31	212.91	207.87	208.97
7790	NASDAQ	CDNS	Mon, May 1, 2023	209.30	211.50	207.70	210.65
7789	NASDAQ	CDNS	Fri, Apr 28, 2023	207.83	211.95	207.69	209.45
7788	NASDAQ	CDNS	Thu, Apr 27, 2023	204.84	208.44	202.66	207.86
7787	NASDAQ	CDNS	Wed, Apr 26, 2023	203.90	207.33	203.04	203.61
7786	NASDAQ	CDNS	Tue, Apr 25, 2023	200.60	204.70	194.01	203.90
7785	NASDAQ	CDNS	Mon, Apr 24, 2023	212.78	214.81	212.37	212.98
7784	NASDAQ	CDNS	Fri, Apr 21, 2023	213.58	214.48	210.36	213.00
7783	NASDAQ	CDNS	Thu, Apr 20, 2023	212.36	215.78	212.36	213.73
7782	NASDAQ	CDNS	Wed, Apr 19, 2023	212.87	214.06	212.23	213.67
7781	NASDAQ	CDNS	Tue, Apr 18, 2023	214.86	215.52	212.94	213.77
7780	NASDAQ	CDNS	Mon, Apr 17, 2023	215.00	215.48	211.73	213.16
7779	NASDAQ	CDNS	Fri, Apr 14, 2023	214.87	216.73	212.92	214.55
7778	NASDAQ	CDNS	Thu, Apr 13, 2023	212.88	217.67	212.88	217.01
7777	NASDAQ	CDNS	Wed, Apr 12, 2023	215.00	216.33	211.81	212.18
7776	NASDAQ	CDNS	Tue, Apr 11, 2023	212.46	214.95	212.36	213.89
7775	NASDAQ	CDNS	Mon, Apr 10, 2023	207.24	214.13	207.02	213.61
7774	NASDAQ	CDNS	Thu, Apr 6, 2023	205.39	209.26	205.33	208.52
7773	NASDAQ	CDNS	Wed, Apr 5, 2023	210.12	211.08	206.14	207.56
7772	NASDAQ	CDNS	Tue, Apr 4, 2023	212.19	214.14	210.89	211.51
7771	NASDAQ	CDNS	Mon, Apr 3, 2023	209.00	211.60	208.73	211.39
7770	NASDAQ	CDNS	Fri, Mar 31, 2023	208.00	210.23	207.44	210.09
7769	NASDAQ	CDNS	Thu, Mar 30, 2023	207.34	207.99	205.39	207.01
7768	NASDAQ	CDNS	Wed, Mar 29, 2023	205.22	206.66	204.70	206.00
7767	NASDAQ	CDNS	Tue, Mar 28, 2023	204.65	205.72	201.35	203.28
7766	NASDAQ	CDNS	Mon, Mar 27, 2023	204.48	206.29	203.55	205.27
7765	NASDAQ	CDNS	Fri, Mar 24, 2023	206.63	206.95	203.05	204.48
7764	NASDAQ	CDNS	Thu, Mar 23, 2023	204.84	208.24	203.03	207.00
7763	NASDAQ	CDNS	Wed, Mar 22, 2023	206.72	209.23	203.96	204.00
7762	NASDAQ	CDNS	Tue, Mar 21, 2023	207.70	208.58	204.49	207.88
7761	NASDAQ	CDNS	Mon, Mar 20, 2023	207.00	207.89	204.73	207.07
7760	NASDAQ	CDNS	Fri, Mar 17, 2023	206.78	209.50	205.43	206.88
7759	NASDAQ	CDNS	Thu, Mar 16, 2023	202.10	209.28	200.01	207.82
7758	NASDAQ	CDNS	Wed, Mar 15, 2023	202.64	203.94	200.49	202.94
7757	NASDAQ	CDNS	Tue, Mar 14, 2023	197.86	203.68	197.42	203.52
7756	NASDAQ	CDNS	Mon, Mar 13, 2023	194.55	198.57	193.12	196.27
7755	NASDAQ	CDNS	Fri, Mar 10, 2023	196.68	198.08	192.78	195.67
7754	NASDAQ	CDNS	Thu, Mar 9, 2023	199.33	201.97	196.12	196.40
7753	NASDAQ	CDNS	Wed, Mar 8, 2023	195.71	199.46	195.17	199.30
7752	NASDAQ	CDNS	Tue, Mar 7, 2023	196.49	198.15	194.34	195.35
7751	NASDAQ	CDNS	Mon, Mar 6, 2023	196.94	198.81	195.26	197.40
7750	NASDAQ	CDNS	Fri, Mar 3, 2023	193.85	196.77	192.81	196.50
7749	NASDAQ	CDNS	Thu, Mar 2, 2023	190.32	193.39	189.30	192.64
7748	NASDAQ	CDNS	Wed, Mar 1, 2023	193.14	193.57	190.69	191.43
7747	NASDAQ	CDNS	Tue, Feb 28, 2023	193.26	195.23	192.74	192.94
7746	NASDAQ	CDNS	Mon, Feb 27, 2023	195.35	195.99	192.66	193.18
7745	NASDAQ	CDNS	Fri, Feb 24, 2023	192.65	195.37	192.45	193.74
7744	NASDAQ	CDNS	Thu, Feb 23, 2023	196.03	198.57	194.66	196.62
7743	NASDAQ	CDNS	Wed, Feb 22, 2023	193.24	196.00	192.88	193.99
7742	NASDAQ	CDNS	Tue, Feb 21, 2023	192.19	193.58	191.44	192.65
7741	NASDAQ	CDNS	Fri, Feb 17, 2023	192.33	195.12	191.10	194.44
7740	NASDAQ	CDNS	Thu, Feb 16, 2023	196.28	198.44	193.45	194.62
7739	NASDAQ	CDNS	Wed, Feb 15, 2023	199.10	202.96	198.73	202.26
7738	NASDAQ	CDNS	Tue, Feb 14, 2023	193.40	199.86	192.00	199.09
7737	NASDAQ	CDNS	Mon, Feb 13, 2023	185.10	186.85	183.80	185.70
7736	NASDAQ	CDNS	Fri, Feb 10, 2023	184.10	185.14	183.42	183.80
7735	NASDAQ	CDNS	Thu, Feb 9, 2023	188.15	190.59	185.54	186.27
7734	NASDAQ	CDNS	Wed, Feb 8, 2023	187.78	188.54	184.88	185.45
7733	NASDAQ	CDNS	Tue, Feb 7, 2023	185.29	189.24	183.26	188.33
7732	NASDAQ	CDNS	Mon, Feb 6, 2023	184.46	186.99	184.00	185.91
7731	NASDAQ	CDNS	Fri, Feb 3, 2023	185.20	188.68	184.23	185.85
7730	NASDAQ	CDNS	Thu, Feb 2, 2023	190.73	191.92	188.40	189.22
7729	NASDAQ	CDNS	Wed, Feb 1, 2023	181.78	190.25	181.28	188.89
7728	NASDAQ	CDNS	Tue, Jan 31, 2023	181.36	183.73	180.75	182.83
7727	NASDAQ	CDNS	Mon, Jan 30, 2023	183.61	183.72	180.62	180.74
7726	NASDAQ	CDNS	Fri, Jan 27, 2023	183.93	186.24	183.11	185.03
7725	NASDAQ	CDNS	Thu, Jan 26, 2023	184.90	185.86	182.59	185.63
7724	NASDAQ	CDNS	Wed, Jan 25, 2023	179.31	182.76	176.49	182.48
7723	NASDAQ	CDNS	Tue, Jan 24, 2023	183.35	183.66	181.38	182.38
7722	NASDAQ	CDNS	Mon, Jan 23, 2023	177.20	184.24	177.20	183.41
7721	NASDAQ	CDNS	Fri, Jan 20, 2023	171.69	178.95	171.68	178.26
7720	NASDAQ	CDNS	Thu, Jan 19, 2023	171.64	173.43	171.23	171.95
7719	NASDAQ	CDNS	Wed, Jan 18, 2023	174.40	177.60	172.21	172.46
7718	NASDAQ	CDNS	Tue, Jan 17, 2023	171.79	174.52	169.41	172.97
7717	NASDAQ	CDNS	Fri, Jan 13, 2023	166.00	169.37	166.00	169.26
7716	NASDAQ	CDNS	Thu, Jan 12, 2023	168.17	168.66	164.85	168.06
7715	NASDAQ	CDNS	Wed, Jan 11, 2023	164.58	168.70	163.76	168.47
7714	NASDAQ	CDNS	Tue, Jan 10, 2023	164.59	166.61	162.48	164.32
7713	NASDAQ	CDNS	Mon, Jan 9, 2023	161.34	168.52	161.34	165.92
7712	NASDAQ	CDNS	Fri, Jan 6, 2023	158.75	160.33	155.20	159.66
7711	NASDAQ	CDNS	Thu, Jan 5, 2023	157.56	158.74	154.88	156.80
7710	NASDAQ	CDNS	Wed, Jan 4, 2023	161.00	162.10	157.46	159.23
7709	NASDAQ	CDNS	Tue, Jan 3, 2023	162.83	164.00	157.50	159.64
7708	NASDAQ	CDNS	Fri, Dec 30, 2022	159.92	160.75	158.41	160.64
7707	NASDAQ	CDNS	Thu, Dec 29, 2022	159.59	163.18	159.40	161.93
7706	NASDAQ	CDNS	Wed, Dec 28, 2022	159.95	161.73	158.18	158.34
7705	NASDAQ	CDNS	Tue, Dec 27, 2022	161.10	161.10	158.97	160.05
7704	NASDAQ	CDNS	Fri, Dec 23, 2022	160.92	161.95	159.25	161.45
7703	NASDAQ	CDNS	Thu, Dec 22, 2022	162.99	163.34	158.94	161.76
7702	NASDAQ	CDNS	Wed, Dec 21, 2022	162.79	165.77	161.61	165.41
7701	NASDAQ	CDNS	Tue, Dec 20, 2022	159.90	162.92	159.12	162.36
7700	NASDAQ	CDNS	Mon, Dec 19, 2022	163.15	163.15	160.02	160.95
7699	NASDAQ	CDNS	Fri, Dec 16, 2022	163.01	166.61	161.45	163.20
7698	NASDAQ	CDNS	Thu, Dec 15, 2022	163.04	163.96	160.38	162.23
7697	NASDAQ	CDNS	Wed, Dec 14, 2022	168.23	171.23	164.25	165.47
7696	NASDAQ	CDNS	Tue, Dec 13, 2022	174.31	174.48	166.07	168.23
7695	NASDAQ	CDNS	Mon, Dec 12, 2022	163.96	166.84	163.76	166.09
7694	NASDAQ	CDNS	Fri, Dec 9, 2022	163.32	164.66	162.17	163.67
7693	NASDAQ	CDNS	Thu, Dec 8, 2022	162.12	165.44	161.36	164.06
7692	NASDAQ	CDNS	Wed, Dec 7, 2022	162.32	163.10	159.72	160.59
7691	NASDAQ	CDNS	Tue, Dec 6, 2022	166.92	166.92	162.16	163.66
7690	NASDAQ	CDNS	Mon, Dec 5, 2022	170.45	170.92	165.51	166.46
7689	NASDAQ	CDNS	Fri, Dec 2, 2022	172.93	173.45	170.29	172.43
7688	NASDAQ	CDNS	Thu, Dec 1, 2022	174.75	177.27	173.33	176.78
7687	NASDAQ	CDNS	Wed, Nov 30, 2022	164.20	172.25	164.02	172.04
7686	NASDAQ	CDNS	Tue, Nov 29, 2022	165.36	165.36	161.90	163.52
7685	NASDAQ	CDNS	Mon, Nov 28, 2022	167.54	169.48	164.17	164.95
7684	NASDAQ	CDNS	Fri, Nov 25, 2022	167.51	168.35	166.94	167.31
7683	NASDAQ	CDNS	Wed, Nov 23, 2022	163.00	168.65	163.00	167.51
7682	NASDAQ	CDNS	Tue, Nov 22, 2022	162.60	165.63	160.87	165.20
7681	NASDAQ	CDNS	Mon, Nov 21, 2022	164.45	164.45	161.65	161.86
7680	NASDAQ	CDNS	Fri, Nov 18, 2022	167.67	168.16	163.61	165.02
7679	NASDAQ	CDNS	Thu, Nov 17, 2022	165.20	166.98	162.87	165.10
7678	NASDAQ	CDNS	Wed, Nov 16, 2022	168.68	170.49	167.16	168.86
7677	NASDAQ	CDNS	Tue, Nov 15, 2022	171.78	172.40	167.18	168.74
7676	NASDAQ	CDNS	Mon, Nov 14, 2022	166.03	169.38	165.45	167.93
7675	NASDAQ	CDNS	Fri, Nov 11, 2022	162.47	167.99	161.49	166.90
7674	NASDAQ	CDNS	Thu, Nov 10, 2022	156.66	162.61	155.69	162.02
7673	NASDAQ	CDNS	Wed, Nov 9, 2022	147.65	148.55	145.94	147.76
7672	NASDAQ	CDNS	Tue, Nov 8, 2022	147.11	151.09	146.44	149.10
7671	NASDAQ	CDNS	Mon, Nov 7, 2022	143.75	146.61	141.62	146.00
7670	NASDAQ	CDNS	Fri, Nov 4, 2022	144.34	144.72	138.76	142.41
7669	NASDAQ	CDNS	Thu, Nov 3, 2022	144.00	145.75	142.38	142.86
7668	NASDAQ	CDNS	Wed, Nov 2, 2022	151.54	152.40	145.02	145.09
7667	NASDAQ	CDNS	Tue, Nov 1, 2022	153.25	153.76	149.81	150.93
7666	NASDAQ	CDNS	Mon, Oct 31, 2022	150.19	152.56	149.42	151.39
7665	NASDAQ	CDNS	Fri, Oct 28, 2022	149.66	151.82	148.83	151.48
7664	NASDAQ	CDNS	Thu, Oct 27, 2022	149.70	150.96	146.36	148.58
7663	NASDAQ	CDNS	Wed, Oct 26, 2022	148.23	152.26	147.44	149.05
7662	NASDAQ	CDNS	Tue, Oct 25, 2022	158.21	160.74	150.86	151.32
7661	NASDAQ	CDNS	Mon, Oct 24, 2022	160.04	161.40	157.07	160.22
7660	NASDAQ	CDNS	Fri, Oct 21, 2022	152.10	158.86	150.69	158.34
7659	NASDAQ	CDNS	Thu, Oct 20, 2022	154.12	156.61	152.00	153.05
7658	NASDAQ	CDNS	Wed, Oct 19, 2022	152.66	154.28	151.73	153.72
7657	NASDAQ	CDNS	Tue, Oct 18, 2022	158.00	159.82	154.15	155.56
7656	NASDAQ	CDNS	Mon, Oct 17, 2022	152.23	155.17	151.84	154.07
7655	NASDAQ	CDNS	Fri, Oct 14, 2022	152.32	152.92	147.23	147.45
7654	NASDAQ	CDNS	Thu, Oct 13, 2022	142.37	151.62	142.34	150.55
7653	NASDAQ	CDNS	Wed, Oct 12, 2022	149.24	151.33	147.83	147.97
7652	NASDAQ	CDNS	Tue, Oct 11, 2022	154.57	154.90	147.06	148.04
7651	NASDAQ	CDNS	Mon, Oct 10, 2022	159.48	159.86	152.73	154.71
7650	NASDAQ	CDNS	Fri, Oct 7, 2022	165.26	165.62	158.00	158.90
7649	NASDAQ	CDNS	Thu, Oct 6, 2022	169.95	171.64	168.17	168.41
7648	NASDAQ	CDNS	Wed, Oct 5, 2022	170.01	170.79	167.72	169.70
7647	NASDAQ	CDNS	Tue, Oct 4, 2022	173.28	174.33	170.34	171.33
7646	NASDAQ	CDNS	Mon, Oct 3, 2022	164.39	171.26	164.39	170.28
7645	NASDAQ	CDNS	Fri, Sep 30, 2022	164.75	167.58	163.27	163.43
7644	NASDAQ	CDNS	Thu, Sep 29, 2022	165.59	166.85	163.15	164.69
7643	NASDAQ	CDNS	Wed, Sep 28, 2022	164.00	167.66	162.09	166.97
7642	NASDAQ	CDNS	Tue, Sep 27, 2022	164.26	164.91	160.61	163.13
7641	NASDAQ	CDNS	Mon, Sep 26, 2022	161.49	164.99	161.49	162.38
7640	NASDAQ	CDNS	Fri, Sep 23, 2022	160.96	162.50	159.12	160.97
7639	NASDAQ	CDNS	Thu, Sep 22, 2022	164.31	165.79	161.87	162.32
7638	NASDAQ	CDNS	Wed, Sep 21, 2022	168.55	172.06	166.00	166.04
7637	NASDAQ	CDNS	Tue, Sep 20, 2022	165.97	168.30	165.79	166.99
7636	NASDAQ	CDNS	Mon, Sep 19, 2022	162.63	167.29	162.57	167.19
7635	NASDAQ	CDNS	Fri, Sep 16, 2022	161.92	164.80	160.83	164.27
7634	NASDAQ	CDNS	Thu, Sep 15, 2022	165.38	165.77	161.16	163.05
7633	NASDAQ	CDNS	Wed, Sep 14, 2022	168.38	168.84	165.19	167.23
7632	NASDAQ	CDNS	Tue, Sep 13, 2022	169.68	170.49	166.66	166.92
7631	NASDAQ	CDNS	Mon, Sep 12, 2022	175.11	175.45	173.58	175.02
7630	NASDAQ	CDNS	Fri, Sep 9, 2022	173.46	175.97	173.31	174.68
7629	NASDAQ	CDNS	Thu, Sep 8, 2022	169.46	172.98	168.78	171.84
7628	NASDAQ	CDNS	Wed, Sep 7, 2022	168.62	171.89	167.62	170.89
7627	NASDAQ	CDNS	Tue, Sep 6, 2022	168.39	170.40	166.64	167.82
7626	NASDAQ	CDNS	Fri, Sep 2, 2022	171.34	172.85	167.16	168.17
7625	NASDAQ	CDNS	Thu, Sep 1, 2022	171.00	171.49	166.89	170.04
7624	NASDAQ	CDNS	Wed, Aug 31, 2022	175.33	176.62	172.64	173.77
7623	NASDAQ	CDNS	Tue, Aug 30, 2022	175.86	176.14	171.18	174.23
7622	NASDAQ	CDNS	Mon, Aug 29, 2022	175.65	177.51	174.72	174.83
7621	NASDAQ	CDNS	Fri, Aug 26, 2022	184.42	184.42	177.48	177.83
7620	NASDAQ	CDNS	Thu, Aug 25, 2022	184.69	185.38	182.78	184.80
7619	NASDAQ	CDNS	Wed, Aug 24, 2022	185.40	185.40	182.64	182.99
7618	NASDAQ	CDNS	Tue, Aug 23, 2022	183.82	186.07	183.00	183.25
7617	NASDAQ	CDNS	Mon, Aug 22, 2022	186.34	187.13	184.51	184.90
7616	NASDAQ	CDNS	Fri, Aug 19, 2022	188.12	189.25	186.62	188.04
7615	NASDAQ	CDNS	Thu, Aug 18, 2022	190.90	192.80	190.41	190.73
7614	NASDAQ	CDNS	Wed, Aug 17, 2022	191.98	192.35	190.03	191.00
7613	NASDAQ	CDNS	Tue, Aug 16, 2022	191.48	194.97	191.14	192.63
7612	NASDAQ	CDNS	Mon, Aug 15, 2022	188.83	193.21	188.62	193.09
7611	NASDAQ	CDNS	Fri, Aug 12, 2022	187.00	189.30	186.45	188.83
7610	NASDAQ	CDNS	Thu, Aug 11, 2022	187.92	188.48	185.66	186.35
7609	NASDAQ	CDNS	Wed, Aug 10, 2022	188.58	189.95	185.68	186.34
7608	NASDAQ	CDNS	Tue, Aug 9, 2022	183.94	185.65	183.12	184.61
7607	NASDAQ	CDNS	Mon, Aug 8, 2022	186.82	187.61	183.30	184.33
7606	NASDAQ	CDNS	Fri, Aug 5, 2022	182.00	186.69	181.96	186.55
7605	NASDAQ	CDNS	Thu, Aug 4, 2022	182.89	185.63	181.28	185.58
7604	NASDAQ	CDNS	Wed, Aug 3, 2022	182.19	183.05	176.25	181.95
7603	NASDAQ	CDNS	Tue, Aug 2, 2022	183.60	185.10	182.11	183.45
7602	NASDAQ	CDNS	Mon, Aug 1, 2022	183.02	187.51	183.02	185.04
7601	NASDAQ	CDNS	Fri, Jul 29, 2022	182.96	186.58	182.96	186.08
7600	NASDAQ	CDNS	Thu, Jul 28, 2022	177.82	183.89	177.48	183.62
7599	NASDAQ	CDNS	Wed, Jul 27, 2022	171.63	178.51	171.63	176.62
7598	NASDAQ	CDNS	Tue, Jul 26, 2022	170.54	174.50	169.94	170.75
7597	NASDAQ	CDNS	Mon, Jul 25, 2022	167.72	167.96	165.19	167.66
7596	NASDAQ	CDNS	Fri, Jul 22, 2022	169.46	171.11	167.23	167.71
7595	NASDAQ	CDNS	Thu, Jul 21, 2022	164.91	168.76	163.60	168.75
7594	NASDAQ	CDNS	Wed, Jul 20, 2022	162.33	165.94	161.58	164.02
7593	NASDAQ	CDNS	Tue, Jul 19, 2022	158.09	162.13	157.42	161.58
7592	NASDAQ	CDNS	Mon, Jul 18, 2022	158.08	158.95	154.22	155.06
7591	NASDAQ	CDNS	Fri, Jul 15, 2022	155.99	158.09	153.48	157.00
7590	NASDAQ	CDNS	Thu, Jul 14, 2022	152.21	155.36	148.85	154.02
7589	NASDAQ	CDNS	Wed, Jul 13, 2022	150.49	154.26	149.17	153.34
7588	NASDAQ	CDNS	Tue, Jul 12, 2022	159.35	162.19	153.50	154.22
7587	NASDAQ	CDNS	Mon, Jul 11, 2022	158.87	159.74	156.99	157.87
7586	NASDAQ	CDNS	Fri, Jul 8, 2022	158.50	161.42	157.22	160.42
7585	NASDAQ	CDNS	Thu, Jul 7, 2022	156.41	160.76	156.21	160.19
7584	NASDAQ	CDNS	Wed, Jul 6, 2022	152.65	157.44	150.95	156.04
7583	NASDAQ	CDNS	Tue, Jul 5, 2022	148.98	151.92	147.00	151.64
7582	NASDAQ	CDNS	Fri, Jul 1, 2022	149.76	150.78	147.40	149.64
7581	NASDAQ	CDNS	Thu, Jun 30, 2022	149.34	152.51	148.41	150.03
7580	NASDAQ	CDNS	Wed, Jun 29, 2022	150.56	152.33	149.38	150.92
7579	NASDAQ	CDNS	Tue, Jun 28, 2022	154.39	155.37	149.51	150.12
7578	NASDAQ	CDNS	Mon, Jun 27, 2022	157.25	158.32	153.70	154.45
7577	NASDAQ	CDNS	Fri, Jun 24, 2022	152.80	157.89	152.27	157.62
7576	NASDAQ	CDNS	Thu, Jun 23, 2022	147.96	151.36	145.14	151.06
7575	NASDAQ	CDNS	Wed, Jun 22, 2022	146.12	149.35	145.09	145.96
7574	NASDAQ	CDNS	Tue, Jun 21, 2022	145.65	150.14	145.35	148.14
7573	NASDAQ	CDNS	Fri, Jun 17, 2022	141.65	145.00	140.27	143.09
7572	NASDAQ	CDNS	Thu, Jun 16, 2022	143.20	144.51	139.73	141.08
7571	NASDAQ	CDNS	Wed, Jun 15, 2022	145.20	149.91	144.02	147.72
7570	NASDAQ	CDNS	Tue, Jun 14, 2022	142.65	144.14	140.22	143.39
7569	NASDAQ	CDNS	Mon, Jun 13, 2022	144.40	145.30	140.89	141.66
7568	NASDAQ	CDNS	Fri, Jun 10, 2022	151.74	152.49	147.84	149.11
7567	NASDAQ	CDNS	Thu, Jun 9, 2022	158.48	160.03	155.75	155.81
7566	NASDAQ	CDNS	Wed, Jun 8, 2022	161.84	162.11	158.88	159.93
7565	NASDAQ	CDNS	Tue, Jun 7, 2022	158.58	162.98	157.97	162.27
7564	NASDAQ	CDNS	Mon, Jun 6, 2022	160.90	164.18	159.34	160.29
7563	NASDAQ	CDNS	Fri, Jun 3, 2022	159.11	159.92	157.38	158.56
7562	NASDAQ	CDNS	Thu, Jun 2, 2022	152.83	161.69	152.43	161.41
7561	NASDAQ	CDNS	Wed, Jun 1, 2022	155.15	157.77	151.89	153.22
7560	NASDAQ	CDNS	Tue, May 31, 2022	155.74	155.79	151.83	153.73
7559	NASDAQ	CDNS	Fri, May 27, 2022	150.00	156.33	149.88	156.24
7558	NASDAQ	CDNS	Thu, May 26, 2022	146.44	149.60	144.73	148.67
7557	NASDAQ	CDNS	Wed, May 25, 2022	142.20	146.18	142.00	145.06
7556	NASDAQ	CDNS	Tue, May 24, 2022	145.68	146.64	142.56	144.00
7555	NASDAQ	CDNS	Mon, May 23, 2022	147.20	148.43	145.17	147.63
7554	NASDAQ	CDNS	Fri, May 20, 2022	146.93	147.47	141.00	146.60
7553	NASDAQ	CDNS	Thu, May 19, 2022	136.27	146.94	136.27	143.83
7552	NASDAQ	CDNS	Wed, May 18, 2022	140.30	141.40	135.47	136.30
7551	NASDAQ	CDNS	Tue, May 17, 2022	143.12	144.25	139.79	142.87
7550	NASDAQ	CDNS	Mon, May 16, 2022	140.95	141.64	138.92	139.38
7549	NASDAQ	CDNS	Fri, May 13, 2022	137.81	143.13	137.70	142.44
7548	NASDAQ	CDNS	Thu, May 12, 2022	133.41	136.94	132.32	135.82
7547	NASDAQ	CDNS	Wed, May 11, 2022	138.88	143.62	135.29	135.68
7546	NASDAQ	CDNS	Tue, May 10, 2022	141.51	143.88	136.94	141.17
7545	NASDAQ	CDNS	Mon, May 9, 2022	143.39	144.35	136.38	137.18
7544	NASDAQ	CDNS	Fri, May 6, 2022	148.12	149.22	142.82	146.37
7543	NASDAQ	CDNS	Thu, May 5, 2022	156.08	156.49	147.15	149.40
7542	NASDAQ	CDNS	Wed, May 4, 2022	153.54	158.71	148.89	158.34
7541	NASDAQ	CDNS	Tue, May 3, 2022	150.32	153.80	149.87	152.85
7540	NASDAQ	CDNS	Mon, May 2, 2022	150.54	152.04	146.12	150.49
7539	NASDAQ	CDNS	Fri, Apr 29, 2022	157.47	158.66	149.92	150.85
7538	NASDAQ	CDNS	Thu, Apr 28, 2022	155.88	160.97	153.07	159.01
7537	NASDAQ	CDNS	Wed, Apr 27, 2022	151.92	156.98	151.54	153.41
7536	NASDAQ	CDNS	Tue, Apr 26, 2022	158.00	159.50	150.50	151.54
7535	NASDAQ	CDNS	Mon, Apr 25, 2022	148.38	151.35	147.21	151.10
7534	NASDAQ	CDNS	Fri, Apr 22, 2022	151.08	153.05	147.81	148.07
7533	NASDAQ	CDNS	Thu, Apr 21, 2022	159.00	160.97	150.99	151.86
7532	NASDAQ	CDNS	Wed, Apr 20, 2022	157.01	157.94	155.80	157.13
7531	NASDAQ	CDNS	Tue, Apr 19, 2022	149.68	156.22	149.39	155.62
7530	NASDAQ	CDNS	Mon, Apr 18, 2022	148.52	151.70	148.24	150.61
7529	NASDAQ	CDNS	Thu, Apr 14, 2022	156.05	156.17	149.05	149.80
7528	NASDAQ	CDNS	Wed, Apr 13, 2022	154.00	158.61	153.87	155.79
7527	NASDAQ	CDNS	Tue, Apr 12, 2022	157.21	159.01	152.86	153.37
7526	NASDAQ	CDNS	Mon, Apr 11, 2022	157.20	157.20	152.51	153.74
7525	NASDAQ	CDNS	Fri, Apr 8, 2022	161.30	161.75	157.82	158.24
7524	NASDAQ	CDNS	Thu, Apr 7, 2022	161.11	164.52	160.55	163.13
7523	NASDAQ	CDNS	Wed, Apr 6, 2022	160.62	163.78	158.79	161.85
7522	NASDAQ	CDNS	Tue, Apr 5, 2022	167.37	167.78	162.09	163.45
7521	NASDAQ	CDNS	Mon, Apr 4, 2022	165.95	168.73	165.05	167.11
7520	NASDAQ	CDNS	Fri, Apr 1, 2022	165.00	167.38	162.87	165.63
7519	NASDAQ	CDNS	Thu, Mar 31, 2022	164.55	166.58	163.00	164.46
7518	NASDAQ	CDNS	Wed, Mar 30, 2022	165.01	166.11	162.23	163.31
7517	NASDAQ	CDNS	Tue, Mar 29, 2022	164.73	167.36	163.13	165.97
7516	NASDAQ	CDNS	Mon, Mar 28, 2022	159.00	162.48	158.64	162.47
7515	NASDAQ	CDNS	Fri, Mar 25, 2022	162.81	163.24	157.33	158.84
7514	NASDAQ	CDNS	Thu, Mar 24, 2022	158.16	162.14	156.76	162.12
7513	NASDAQ	CDNS	Wed, Mar 23, 2022	158.92	159.92	155.19	157.29
7512	NASDAQ	CDNS	Tue, Mar 22, 2022	157.60	161.06	156.42	160.20
7511	NASDAQ	CDNS	Mon, Mar 21, 2022	157.38	158.25	153.95	157.20
7510	NASDAQ	CDNS	Fri, Mar 18, 2022	152.17	159.68	151.03	158.87
7509	NASDAQ	CDNS	Thu, Mar 17, 2022	149.95	153.93	149.44	153.32
7508	NASDAQ	CDNS	Wed, Mar 16, 2022	145.12	150.53	144.39	150.51
7507	NASDAQ	CDNS	Tue, Mar 15, 2022	140.39	143.71	139.42	142.50
7506	NASDAQ	CDNS	Mon, Mar 14, 2022	144.31	145.78	138.49	139.16
7505	NASDAQ	CDNS	Fri, Mar 11, 2022	151.08	151.77	144.67	144.91
7504	NASDAQ	CDNS	Thu, Mar 10, 2022	147.65	150.01	144.59	149.46
7503	NASDAQ	CDNS	Wed, Mar 9, 2022	149.47	152.22	146.96	150.89
7502	NASDAQ	CDNS	Tue, Mar 8, 2022	149.26	151.35	143.43	145.80
7501	NASDAQ	CDNS	Mon, Mar 7, 2022	154.94	155.38	150.25	150.40
7500	NASDAQ	CDNS	Fri, Mar 4, 2022	153.15	155.73	151.65	154.69
7499	NASDAQ	CDNS	Thu, Mar 3, 2022	158.52	159.51	152.70	153.94
7498	NASDAQ	CDNS	Wed, Mar 2, 2022	152.02	157.80	150.81	157.46
7497	NASDAQ	CDNS	Tue, Mar 1, 2022	151.69	154.14	149.31	150.53
7496	NASDAQ	CDNS	Mon, Feb 28, 2022	151.20	153.81	148.76	151.43
7495	NASDAQ	CDNS	Fri, Feb 25, 2022	148.40	153.33	147.12	152.93
7494	NASDAQ	CDNS	Thu, Feb 24, 2022	138.42	149.73	137.11	149.04
7493	NASDAQ	CDNS	Wed, Feb 23, 2022	150.23	150.97	140.58	140.88
7492	NASDAQ	CDNS	Tue, Feb 22, 2022	134.63	136.96	133.10	135.21
7491	NASDAQ	CDNS	Fri, Feb 18, 2022	138.62	139.22	134.05	134.95
7490	NASDAQ	CDNS	Thu, Feb 17, 2022	144.18	144.77	137.64	138.22
7489	NASDAQ	CDNS	Wed, Feb 16, 2022	144.97	146.81	142.33	145.85
7488	NASDAQ	CDNS	Tue, Feb 15, 2022	144.64	146.46	144.02	146.07
7487	NASDAQ	CDNS	Mon, Feb 14, 2022	142.50	144.64	140.15	142.08
7486	NASDAQ	CDNS	Fri, Feb 11, 2022	149.00	150.53	141.33	142.50
7485	NASDAQ	CDNS	Thu, Feb 10, 2022	149.53	153.28	147.59	148.87
7484	NASDAQ	CDNS	Wed, Feb 9, 2022	151.51	154.42	150.31	154.40
7483	NASDAQ	CDNS	Tue, Feb 8, 2022	146.46	149.49	145.82	148.37
7482	NASDAQ	CDNS	Mon, Feb 7, 2022	148.15	149.59	146.07	146.72
7481	NASDAQ	CDNS	Fri, Feb 4, 2022	145.58	149.50	144.62	147.51
7480	NASDAQ	CDNS	Thu, Feb 3, 2022	149.53	151.47	145.76	146.42
7479	NASDAQ	CDNS	Wed, Feb 2, 2022	151.81	153.46	150.42	153.13
7478	NASDAQ	CDNS	Tue, Feb 1, 2022	152.37	153.31	149.17	151.61
7477	NASDAQ	CDNS	Mon, Jan 31, 2022	145.39	152.21	145.22	152.14
7476	NASDAQ	CDNS	Fri, Jan 28, 2022	139.99	145.72	136.62	145.42
7475	NASDAQ	CDNS	Thu, Jan 27, 2022	144.22	144.94	137.88	138.98
7474	NASDAQ	CDNS	Wed, Jan 26, 2022	145.53	148.35	139.22	141.49
7473	NASDAQ	CDNS	Tue, Jan 25, 2022	147.26	148.92	142.31	142.39
7472	NASDAQ	CDNS	Mon, Jan 24, 2022	146.19	152.00	141.96	151.66
7471	NASDAQ	CDNS	Fri, Jan 21, 2022	149.88	152.63	148.09	148.30
7470	NASDAQ	CDNS	Thu, Jan 20, 2022	155.70	157.22	150.05	150.31
7469	NASDAQ	CDNS	Wed, Jan 19, 2022	154.40	156.17	153.00	153.17
7468	NASDAQ	CDNS	Tue, Jan 18, 2022	156.00	156.57	152.92	153.53
7467	NASDAQ	CDNS	Fri, Jan 14, 2022	161.05	163.97	159.41	161.75
7466	NASDAQ	CDNS	Thu, Jan 13, 2022	170.60	172.64	162.85	163.16
7465	NASDAQ	CDNS	Wed, Jan 12, 2022	170.29	172.52	168.68	170.18
7464	NASDAQ	CDNS	Tue, Jan 11, 2022	165.66	169.68	164.62	169.23
7463	NASDAQ	CDNS	Mon, Jan 10, 2022	162.82	166.10	160.83	165.88
7462	NASDAQ	CDNS	Fri, Jan 7, 2022	171.55	172.64	165.93	166.02
7461	NASDAQ	CDNS	Thu, Jan 6, 2022	171.75	175.22	170.53	173.12
7460	NASDAQ	CDNS	Wed, Jan 5, 2022	176.57	178.71	172.06	172.62
7459	NASDAQ	CDNS	Tue, Jan 4, 2022	182.19	183.68	174.33	178.30
7458	NASDAQ	CDNS	Mon, Jan 3, 2022	185.68	188.57	181.88	183.16
7457	NASDAQ	CDNS	Fri, Dec 31, 2021	187.00	187.69	184.93	186.35
7456	NASDAQ	CDNS	Thu, Dec 30, 2021	190.00	190.76	187.67	188.25
7455	NASDAQ	CDNS	Wed, Dec 29, 2021	190.22	190.78	188.18	189.93
7454	NASDAQ	CDNS	Tue, Dec 28, 2021	192.70	192.70	189.32	190.08
7453	NASDAQ	CDNS	Mon, Dec 27, 2021	188.89	191.86	187.63	191.65
7452	NASDAQ	CDNS	Thu, Dec 23, 2021	186.59	188.67	185.95	187.48
7451	NASDAQ	CDNS	Wed, Dec 22, 2021	182.92	186.68	182.58	186.56
7450	NASDAQ	CDNS	Tue, Dec 21, 2021	179.58	183.29	176.58	183.03
7449	NASDAQ	CDNS	Mon, Dec 20, 2021	175.85	178.62	175.25	177.32
7448	NASDAQ	CDNS	Fri, Dec 17, 2021	177.08	182.45	177.08	179.15
7447	NASDAQ	CDNS	Thu, Dec 16, 2021	184.00	184.01	177.81	179.62
7446	NASDAQ	CDNS	Wed, Dec 15, 2021	176.70	184.41	176.25	184.27
7445	NASDAQ	CDNS	Tue, Dec 14, 2021	178.23	178.80	170.55	176.06
7444	NASDAQ	CDNS	Mon, Dec 13, 2021	184.00	185.26	182.73	184.13
7443	NASDAQ	CDNS	Fri, Dec 10, 2021	181.83	184.57	181.43	184.14
7442	NASDAQ	CDNS	Thu, Dec 9, 2021	183.35	186.00	179.61	179.62
7441	NASDAQ	CDNS	Wed, Dec 8, 2021	182.94	184.53	181.31	184.21
7440	NASDAQ	CDNS	Tue, Dec 7, 2021	181.68	183.52	180.06	182.77
7439	NASDAQ	CDNS	Mon, Dec 6, 2021	177.87	178.92	172.89	177.21
7438	NASDAQ	CDNS	Fri, Dec 3, 2021	184.89	185.28	175.34	177.87
7437	NASDAQ	CDNS	Thu, Dec 2, 2021	178.00	185.76	177.55	184.66
7436	NASDAQ	CDNS	Wed, Dec 1, 2021	180.00	181.80	175.02	175.05
7435	NASDAQ	CDNS	Tue, Nov 30, 2021	186.00	186.15	176.48	177.46
7434	NASDAQ	CDNS	Mon, Nov 29, 2021	181.37	187.51	180.04	186.69
7433	NASDAQ	CDNS	Fri, Nov 26, 2021	179.18	185.31	177.14	178.36
7432	NASDAQ	CDNS	Wed, Nov 24, 2021	178.85	183.77	177.47	183.47
7431	NASDAQ	CDNS	Tue, Nov 23, 2021	183.00	183.49	177.20	181.58
7430	NASDAQ	CDNS	Mon, Nov 22, 2021	188.21	189.90	183.95	184.51
7429	NASDAQ	CDNS	Fri, Nov 19, 2021	187.32	190.09	187.13	188.12
7428	NASDAQ	CDNS	Thu, Nov 18, 2021	187.80	187.80	185.13	186.05
7427	NASDAQ	CDNS	Wed, Nov 17, 2021	186.16	188.60	185.57	187.74
7426	NASDAQ	CDNS	Tue, Nov 16, 2021	182.16	187.07	181.97	186.92
7425	NASDAQ	CDNS	Mon, Nov 15, 2021	182.78	183.18	179.85	182.34
7424	NASDAQ	CDNS	Fri, Nov 12, 2021	178.53	181.47	177.73	181.44
7423	NASDAQ	CDNS	Thu, Nov 11, 2021	179.06	179.55	176.88	177.23
7422	NASDAQ	CDNS	Wed, Nov 10, 2021	181.71	182.13	177.44	177.48
7421	NASDAQ	CDNS	Tue, Nov 9, 2021	179.53	182.58	178.70	182.37
7420	NASDAQ	CDNS	Mon, Nov 8, 2021	179.64	179.64	177.47	179.24
7419	NASDAQ	CDNS	Fri, Nov 5, 2021	180.10	180.63	177.13	178.00
7418	NASDAQ	CDNS	Thu, Nov 4, 2021	172.97	179.72	172.50	179.56
7417	NASDAQ	CDNS	Wed, Nov 3, 2021	176.06	176.19	171.31	172.97
7416	NASDAQ	CDNS	Tue, Nov 2, 2021	174.19	176.56	173.75	175.55
7415	NASDAQ	CDNS	Mon, Nov 1, 2021	174.00	174.79	172.97	173.84
7414	NASDAQ	CDNS	Fri, Oct 29, 2021	168.28	174.01	168.25	173.11
7413	NASDAQ	CDNS	Thu, Oct 28, 2021	165.01	169.18	165.00	168.92
7412	NASDAQ	CDNS	Wed, Oct 27, 2021	172.79	173.74	164.65	165.10
7411	NASDAQ	CDNS	Tue, Oct 26, 2021	170.82	175.08	167.79	172.93
7410	NASDAQ	CDNS	Mon, Oct 25, 2021	168.00	169.79	166.94	167.37
7409	NASDAQ	CDNS	Fri, Oct 22, 2021	165.81	167.48	165.38	166.76
7408	NASDAQ	CDNS	Thu, Oct 21, 2021	161.19	166.85	160.83	165.45
7407	NASDAQ	CDNS	Wed, Oct 20, 2021	160.00	161.71	159.85	160.09
7406	NASDAQ	CDNS	Tue, Oct 19, 2021	158.19	159.28	157.41	158.83
7405	NASDAQ	CDNS	Mon, Oct 18, 2021	155.07	157.73	154.46	157.54
7404	NASDAQ	CDNS	Fri, Oct 15, 2021	157.80	157.95	155.19	155.78
7403	NASDAQ	CDNS	Thu, Oct 14, 2021	155.17	157.87	155.17	157.33
7402	NASDAQ	CDNS	Wed, Oct 13, 2021	151.72	154.36	151.06	153.50
7401	NASDAQ	CDNS	Tue, Oct 12, 2021	150.74	151.79	149.68	150.16
7400	NASDAQ	CDNS	Mon, Oct 11, 2021	149.58	151.70	148.96	149.52
7399	NASDAQ	CDNS	Fri, Oct 8, 2021	152.65	153.15	149.37	150.12
7398	NASDAQ	CDNS	Thu, Oct 7, 2021	151.32	153.21	151.21	152.25
7397	NASDAQ	CDNS	Wed, Oct 6, 2021	148.32	150.41	147.24	150.04
7396	NASDAQ	CDNS	Tue, Oct 5, 2021	148.95	151.23	148.46	150.21
7395	NASDAQ	CDNS	Mon, Oct 4, 2021	151.86	152.14	145.84	148.05
7394	NASDAQ	CDNS	Fri, Oct 1, 2021	152.34	154.04	149.24	153.01
7393	NASDAQ	CDNS	Thu, Sep 30, 2021	153.42	154.26	151.20	151.44
7392	NASDAQ	CDNS	Wed, Sep 29, 2021	153.86	154.63	151.76	152.25
7391	NASDAQ	CDNS	Tue, Sep 28, 2021	155.62	157.10	152.25	152.47
7390	NASDAQ	CDNS	Mon, Sep 27, 2021	161.50	161.86	157.08	158.16
7389	NASDAQ	CDNS	Fri, Sep 24, 2021	162.39	163.83	161.05	163.55
7388	NASDAQ	CDNS	Thu, Sep 23, 2021	163.28	163.99	162.38	163.10
7387	NASDAQ	CDNS	Wed, Sep 22, 2021	161.60	163.07	160.42	162.23
7386	NASDAQ	CDNS	Tue, Sep 21, 2021	162.18	162.49	160.56	160.87
7385	NASDAQ	CDNS	Mon, Sep 20, 2021	161.62	162.78	158.96	160.93
7384	NASDAQ	CDNS	Fri, Sep 17, 2021	167.00	167.03	162.46	163.63
7383	NASDAQ	CDNS	Thu, Sep 16, 2021	167.16	168.21	165.60	167.61
7382	NASDAQ	CDNS	Wed, Sep 15, 2021	165.17	168.13	164.11	167.54
7381	NASDAQ	CDNS	Tue, Sep 14, 2021	165.45	166.06	163.75	164.93
7380	NASDAQ	CDNS	Mon, Sep 13, 2021	167.80	168.00	162.07	164.63
7379	NASDAQ	CDNS	Fri, Sep 10, 2021	166.87	168.61	166.43	166.87
7378	NASDAQ	CDNS	Thu, Sep 9, 2021	165.70	166.77	164.85	165.91
7377	NASDAQ	CDNS	Wed, Sep 8, 2021	164.45	166.38	163.61	165.56
7376	NASDAQ	CDNS	Tue, Sep 7, 2021	165.98	166.32	163.39	164.98
7375	NASDAQ	CDNS	Fri, Sep 3, 2021	165.00	167.17	164.84	165.71
7374	NASDAQ	CDNS	Thu, Sep 2, 2021	164.70	165.41	164.04	165.19
7373	NASDAQ	CDNS	Wed, Sep 1, 2021	164.66	165.63	163.86	164.15
7372	NASDAQ	CDNS	Tue, Aug 31, 2021	164.53	164.66	162.47	163.48
7371	NASDAQ	CDNS	Mon, Aug 30, 2021	163.22	164.44	163.00	163.89
7370	NASDAQ	CDNS	Fri, Aug 27, 2021	159.90	162.98	159.62	162.47
7369	NASDAQ	CDNS	Thu, Aug 26, 2021	158.39	160.63	158.10	159.37
7368	NASDAQ	CDNS	Wed, Aug 25, 2021	158.75	159.33	157.70	158.63
7367	NASDAQ	CDNS	Tue, Aug 24, 2021	158.71	159.04	158.05	158.58
7366	NASDAQ	CDNS	Mon, Aug 23, 2021	155.64	158.63	155.42	158.32
7365	NASDAQ	CDNS	Fri, Aug 20, 2021	152.95	156.92	152.32	156.67
7364	NASDAQ	CDNS	Thu, Aug 19, 2021	147.77	153.98	147.22	153.27
7363	NASDAQ	CDNS	Wed, Aug 18, 2021	149.18	149.69	147.89	148.02
7362	NASDAQ	CDNS	Tue, Aug 17, 2021	151.51	151.51	148.97	149.59
7361	NASDAQ	CDNS	Mon, Aug 16, 2021	152.26	152.82	150.78	151.87
7360	NASDAQ	CDNS	Fri, Aug 13, 2021	152.32	153.33	151.72	152.67
7359	NASDAQ	CDNS	Thu, Aug 12, 2021	149.70	153.18	149.25	152.26
7358	NASDAQ	CDNS	Wed, Aug 11, 2021	149.58	150.69	148.65	150.53
7357	NASDAQ	CDNS	Tue, Aug 10, 2021	151.32	151.61	148.01	149.05
7356	NASDAQ	CDNS	Mon, Aug 9, 2021	151.00	151.44	150.12	150.29
7355	NASDAQ	CDNS	Fri, Aug 6, 2021	150.74	151.50	149.17	151.07
7354	NASDAQ	CDNS	Thu, Aug 5, 2021	151.53	152.00	149.79	151.76
7353	NASDAQ	CDNS	Wed, Aug 4, 2021	150.00	152.03	149.00	151.08
7352	NASDAQ	CDNS	Tue, Aug 3, 2021	147.55	150.29	147.51	149.85
7351	NASDAQ	CDNS	Mon, Aug 2, 2021	147.82	148.14	145.81	147.29
7350	NASDAQ	CDNS	Fri, Jul 30, 2021	144.91	148.12	144.73	147.65
7349	NASDAQ	CDNS	Thu, Jul 29, 2021	144.56	146.32	144.33	145.80
7348	NASDAQ	CDNS	Wed, Jul 28, 2021	143.30	144.91	142.16	144.59
7347	NASDAQ	CDNS	Tue, Jul 27, 2021	145.51	145.74	140.89	143.27
7346	NASDAQ	CDNS	Mon, Jul 26, 2021	145.00	145.63	144.38	144.97
7345	NASDAQ	CDNS	Fri, Jul 23, 2021	143.59	146.65	143.26	145.67
7344	NASDAQ	CDNS	Thu, Jul 22, 2021	140.68	143.14	140.48	143.02
7343	NASDAQ	CDNS	Wed, Jul 21, 2021	139.41	140.84	138.88	140.76
7342	NASDAQ	CDNS	Tue, Jul 20, 2021	137.97	140.78	136.33	139.79
7341	NASDAQ	CDNS	Mon, Jul 19, 2021	136.37	137.93	136.10	137.72
7340	NASDAQ	CDNS	Fri, Jul 16, 2021	138.09	139.47	137.23	137.67
7339	NASDAQ	CDNS	Thu, Jul 15, 2021	139.19	139.19	136.68	137.55
7338	NASDAQ	CDNS	Wed, Jul 14, 2021	138.43	140.24	138.00	138.83
7337	NASDAQ	CDNS	Tue, Jul 13, 2021	137.79	138.71	137.16	137.72
7336	NASDAQ	CDNS	Mon, Jul 12, 2021	138.85	139.60	137.05	137.73
7335	NASDAQ	CDNS	Fri, Jul 9, 2021	136.84	138.84	135.71	138.50
7334	NASDAQ	CDNS	Thu, Jul 8, 2021	137.16	137.89	135.35	137.31
7333	NASDAQ	CDNS	Wed, Jul 7, 2021	139.77	140.55	137.60	139.10
7332	NASDAQ	CDNS	Tue, Jul 6, 2021	138.33	139.01	136.94	138.67
7331	NASDAQ	CDNS	Fri, Jul 2, 2021	137.48	138.44	137.32	137.94
7330	NASDAQ	CDNS	Thu, Jul 1, 2021	136.04	137.00	135.04	136.93
7329	NASDAQ	CDNS	Wed, Jun 30, 2021	138.00	138.77	136.47	136.82
7328	NASDAQ	CDNS	Tue, Jun 29, 2021	136.97	138.53	134.84	138.35
7327	NASDAQ	CDNS	Mon, Jun 28, 2021	135.78	137.23	135.53	137.10
7326	NASDAQ	CDNS	Fri, Jun 25, 2021	135.70	136.66	134.20	134.76
7325	NASDAQ	CDNS	Thu, Jun 24, 2021	134.35	135.60	134.01	135.02
7324	NASDAQ	CDNS	Wed, Jun 23, 2021	133.97	134.96	132.87	133.00
7323	NASDAQ	CDNS	Tue, Jun 22, 2021	131.97	134.15	131.31	134.04
7322	NASDAQ	CDNS	Mon, Jun 21, 2021	130.93	132.78	128.92	132.13
7321	NASDAQ	CDNS	Fri, Jun 18, 2021	130.55	131.88	129.88	130.47
7320	NASDAQ	CDNS	Thu, Jun 17, 2021	127.03	131.49	127.03	130.91
7319	NASDAQ	CDNS	Wed, Jun 16, 2021	129.24	130.43	126.73	128.20
7318	NASDAQ	CDNS	Tue, Jun 15, 2021	130.76	131.22	129.05	129.46
7317	NASDAQ	CDNS	Mon, Jun 14, 2021	129.66	131.01	128.95	130.96
7316	NASDAQ	CDNS	Fri, Jun 11, 2021	127.94	129.35	127.94	129.28
7315	NASDAQ	CDNS	Thu, Jun 10, 2021	124.99	128.60	124.51	128.51
7314	NASDAQ	CDNS	Wed, Jun 9, 2021	126.13	126.95	124.78	125.19
7313	NASDAQ	CDNS	Tue, Jun 8, 2021	126.26	127.40	125.00	125.22
7312	NASDAQ	CDNS	Mon, Jun 7, 2021	125.89	126.69	124.27	124.93
7311	NASDAQ	CDNS	Fri, Jun 4, 2021	124.81	127.07	124.67	126.75
7310	NASDAQ	CDNS	Thu, Jun 3, 2021	123.04	125.27	122.04	123.94
7309	NASDAQ	CDNS	Wed, Jun 2, 2021	125.84	126.53	123.91	124.53
7308	NASDAQ	CDNS	Tue, Jun 1, 2021	126.12	127.67	124.32	125.75
7307	NASDAQ	CDNS	Fri, May 28, 2021	128.52	128.52	126.90	126.99
7306	NASDAQ	CDNS	Thu, May 27, 2021	126.66	128.72	125.31	127.13
7305	NASDAQ	CDNS	Wed, May 26, 2021	128.19	129.06	126.56	126.83
7304	NASDAQ	CDNS	Tue, May 25, 2021	127.29	127.86	126.36	127.49
7303	NASDAQ	CDNS	Mon, May 24, 2021	125.23	127.24	125.22	126.33
7302	NASDAQ	CDNS	Fri, May 21, 2021	126.09	126.46	123.06	123.46
7301	NASDAQ	CDNS	Thu, May 20, 2021	123.54	126.04	123.10	125.25
7300	NASDAQ	CDNS	Wed, May 19, 2021	118.64	122.44	118.11	122.32
7299	NASDAQ	CDNS	Tue, May 18, 2021	122.21	123.50	121.11	121.14
7298	NASDAQ	CDNS	Mon, May 17, 2021	123.07	123.22	120.08	121.84
7297	NASDAQ	CDNS	Fri, May 14, 2021	123.53	124.89	122.06	124.28
7296	NASDAQ	CDNS	Thu, May 13, 2021	123.41	124.34	120.57	122.07
7295	NASDAQ	CDNS	Wed, May 12, 2021	122.88	124.40	121.33	121.78
7294	NASDAQ	CDNS	Tue, May 11, 2021	121.33	126.61	120.56	125.83
7293	NASDAQ	CDNS	Mon, May 10, 2021	127.87	129.04	124.07	124.14
7292	NASDAQ	CDNS	Fri, May 7, 2021	129.04	131.48	128.44	129.05
7291	NASDAQ	CDNS	Thu, May 6, 2021	125.79	127.00	124.44	126.90
7290	NASDAQ	CDNS	Wed, May 5, 2021	127.11	128.76	126.32	126.89
7289	NASDAQ	CDNS	Tue, May 4, 2021	127.85	128.46	124.64	126.35
7288	NASDAQ	CDNS	Mon, May 3, 2021	132.32	133.18	129.51	129.62
7287	NASDAQ	CDNS	Fri, Apr 30, 2021	131.26	133.94	131.03	131.77
7286	NASDAQ	CDNS	Thu, Apr 29, 2021	133.66	134.49	132.38	133.46
7285	NASDAQ	CDNS	Wed, Apr 28, 2021	132.18	133.66	130.27	133.27
7284	NASDAQ	CDNS	Tue, Apr 27, 2021	135.53	136.91	130.45	132.75
7283	NASDAQ	CDNS	Mon, Apr 26, 2021	141.39	144.41	140.40	144.23
7282	NASDAQ	CDNS	Fri, Apr 23, 2021	141.59	143.13	140.91	142.08
7281	NASDAQ	CDNS	Thu, Apr 22, 2021	142.63	142.87	138.95	140.06
7280	NASDAQ	CDNS	Wed, Apr 21, 2021	141.41	141.92	139.82	141.50
7279	NASDAQ	CDNS	Tue, Apr 20, 2021	140.59	142.17	140.07	140.94
7278	NASDAQ	CDNS	Mon, Apr 19, 2021	145.67	147.01	140.43	141.94
7277	NASDAQ	CDNS	Fri, Apr 16, 2021	147.62	147.94	145.08	147.26
7276	NASDAQ	CDNS	Thu, Apr 15, 2021	146.10	148.27	146.10	147.59
7275	NASDAQ	CDNS	Wed, Apr 14, 2021	146.10	147.25	143.99	144.61
7274	NASDAQ	CDNS	Tue, Apr 13, 2021	145.71	147.71	144.91	146.15
7273	NASDAQ	CDNS	Mon, Apr 12, 2021	144.54	144.99	143.28	144.79
7272	NASDAQ	CDNS	Fri, Apr 9, 2021	144.98	146.00	144.12	145.35
7271	NASDAQ	CDNS	Thu, Apr 8, 2021	144.45	145.81	143.68	145.46
7270	NASDAQ	CDNS	Wed, Apr 7, 2021	142.43	143.53	141.55	142.56
7269	NASDAQ	CDNS	Tue, Apr 6, 2021	144.23	145.47	142.40	143.46
7268	NASDAQ	CDNS	Mon, Apr 5, 2021	142.00	146.06	141.64	145.87
7267	NASDAQ	CDNS	Thu, Apr 1, 2021	138.46	142.78	138.41	141.49
7266	NASDAQ	CDNS	Wed, Mar 31, 2021	132.39	138.09	132.19	136.99
7265	NASDAQ	CDNS	Tue, Mar 30, 2021	131.65	132.43	128.37	130.87
7264	NASDAQ	CDNS	Mon, Mar 29, 2021	132.15	133.90	130.30	132.75
7263	NASDAQ	CDNS	Fri, Mar 26, 2021	126.08	132.74	126.06	132.58
7262	NASDAQ	CDNS	Thu, Mar 25, 2021	126.65	127.15	123.76	125.67
7261	NASDAQ	CDNS	Wed, Mar 24, 2021	128.98	129.29	126.08	126.97
7260	NASDAQ	CDNS	Tue, Mar 23, 2021	128.30	129.83	127.85	128.25
7259	NASDAQ	CDNS	Mon, Mar 22, 2021	126.30	129.90	126.30	127.97
7258	NASDAQ	CDNS	Fri, Mar 19, 2021	124.55	126.52	122.75	125.48
7257	NASDAQ	CDNS	Thu, Mar 18, 2021	125.46	126.94	123.42	124.03
7256	NASDAQ	CDNS	Wed, Mar 17, 2021	127.81	130.09	125.27	128.49
7255	NASDAQ	CDNS	Tue, Mar 16, 2021	130.31	132.61	129.09	129.39
7254	NASDAQ	CDNS	Mon, Mar 15, 2021	125.62	129.46	124.44	129.39
7253	NASDAQ	CDNS	Fri, Mar 12, 2021	127.05	127.15	124.61	125.74
7252	NASDAQ	CDNS	Thu, Mar 11, 2021	129.14	132.18	129.14	130.13
7251	NASDAQ	CDNS	Wed, Mar 10, 2021	128.97	130.55	126.69	126.88
7250	NASDAQ	CDNS	Tue, Mar 9, 2021	123.70	128.68	123.27	127.30
7249	NASDAQ	CDNS	Mon, Mar 8, 2021	125.07	125.86	119.65	119.68
7248	NASDAQ	CDNS	Fri, Mar 5, 2021	130.81	130.81	122.62	126.69
7247	NASDAQ	CDNS	Thu, Mar 4, 2021	133.96	134.81	127.27	128.81
7246	NASDAQ	CDNS	Wed, Mar 3, 2021	141.17	141.70	133.69	133.74
7245	NASDAQ	CDNS	Tue, Mar 2, 2021	147.66	147.98	141.08	142.15
7244	NASDAQ	CDNS	Mon, Mar 1, 2021	143.23	147.60	142.13	147.44
7243	NASDAQ	CDNS	Fri, Feb 26, 2021	139.06	143.32	137.74	141.09
7242	NASDAQ	CDNS	Thu, Feb 25, 2021	138.43	142.64	137.28	138.02
7241	NASDAQ	CDNS	Wed, Feb 24, 2021	131.60	140.20	129.81	139.42
7240	NASDAQ	CDNS	Tue, Feb 23, 2021	135.54	135.89	128.49	132.60
7239	NASDAQ	CDNS	Mon, Feb 22, 2021	138.92	138.93	132.92	133.16
7238	NASDAQ	CDNS	Fri, Feb 19, 2021	141.22	142.33	139.60	139.66
7237	NASDAQ	CDNS	Thu, Feb 18, 2021	140.20	140.91	137.67	139.53
7236	NASDAQ	CDNS	Wed, Feb 17, 2021	145.12	145.33	140.08	141.78
7235	NASDAQ	CDNS	Tue, Feb 16, 2021	148.37	149.08	145.66	145.99
7234	NASDAQ	CDNS	Fri, Feb 12, 2021	143.52	145.92	142.63	145.68
7233	NASDAQ	CDNS	Thu, Feb 11, 2021	139.53	144.06	138.81	143.97
7232	NASDAQ	CDNS	Wed, Feb 10, 2021	140.20	140.97	137.52	137.86
7231	NASDAQ	CDNS	Tue, Feb 9, 2021	137.56	139.87	137.02	139.49
7230	NASDAQ	CDNS	Mon, Feb 8, 2021	137.17	138.43	136.66	137.58
7229	NASDAQ	CDNS	Fri, Feb 5, 2021	137.57	138.95	135.52	135.80
7228	NASDAQ	CDNS	Thu, Feb 4, 2021	135.22	137.25	134.87	137.10
7227	NASDAQ	CDNS	Wed, Feb 3, 2021	136.00	136.32	134.07	134.82
7226	NASDAQ	CDNS	Tue, Feb 2, 2021	135.33	136.46	134.82	135.72
7225	NASDAQ	CDNS	Mon, Feb 1, 2021	131.98	134.98	130.98	134.40
7224	NASDAQ	CDNS	Fri, Jan 29, 2021	132.51	133.15	130.04	130.39
7223	NASDAQ	CDNS	Thu, Jan 28, 2021	129.79	135.07	129.55	132.95
7222	NASDAQ	CDNS	Wed, Jan 27, 2021	132.00	133.96	127.56	128.43
7221	NASDAQ	CDNS	Tue, Jan 26, 2021	135.77	135.97	133.53	133.83
7220	NASDAQ	CDNS	Mon, Jan 25, 2021	138.81	139.40	134.31	135.90
7219	NASDAQ	CDNS	Fri, Jan 22, 2021	139.08	140.40	137.04	137.42
7218	NASDAQ	CDNS	Thu, Jan 21, 2021	140.95	141.25	138.20	138.62
7217	NASDAQ	CDNS	Wed, Jan 20, 2021	138.29	142.11	138.29	140.10
7216	NASDAQ	CDNS	Tue, Jan 19, 2021	135.83	137.98	134.85	137.62
7215	NASDAQ	CDNS	Fri, Jan 15, 2021	134.41	136.15	132.93	134.64
7214	NASDAQ	CDNS	Thu, Jan 14, 2021	134.38	136.02	133.82	135.40
7213	NASDAQ	CDNS	Wed, Jan 13, 2021	134.06	135.17	132.16	134.12
7212	NASDAQ	CDNS	Tue, Jan 12, 2021	135.05	135.05	132.63	133.72
7211	NASDAQ	CDNS	Mon, Jan 11, 2021	133.89	136.31	132.83	134.69
7210	NASDAQ	CDNS	Fri, Jan 8, 2021	136.95	138.55	134.10	136.19
7209	NASDAQ	CDNS	Thu, Jan 7, 2021	132.14	137.49	131.74	137.05
7208	NASDAQ	CDNS	Wed, Jan 6, 2021	132.34	133.41	129.91	130.64
7207	NASDAQ	CDNS	Tue, Jan 5, 2021	136.74	137.33	135.00	136.14
7206	NASDAQ	CDNS	Mon, Jan 4, 2021	136.89	138.31	133.51	135.76
7205	NASDAQ	CDNS	Thu, Dec 31, 2020	135.42	136.84	135.30	136.43
7204	NASDAQ	CDNS	Wed, Dec 30, 2020	134.71	136.06	134.07	135.25
7203	NASDAQ	CDNS	Tue, Dec 29, 2020	135.13	135.75	133.29	133.98
7202	NASDAQ	CDNS	Mon, Dec 28, 2020	135.85	136.00	133.53	134.76
7201	NASDAQ	CDNS	Thu, Dec 24, 2020	133.49	134.62	132.63	134.00
7200	NASDAQ	CDNS	Wed, Dec 23, 2020	134.86	135.99	132.72	133.06
7199	NASDAQ	CDNS	Tue, Dec 22, 2020	132.21	134.91	131.43	134.37
7198	NASDAQ	CDNS	Mon, Dec 21, 2020	130.90	131.90	128.10	131.73
7197	NASDAQ	CDNS	Fri, Dec 18, 2020	127.38	132.26	126.58	132.02
7196	NASDAQ	CDNS	Thu, Dec 17, 2020	126.31	127.37	125.14	127.30
7195	NASDAQ	CDNS	Wed, Dec 16, 2020	123.86	125.97	123.79	125.40
7194	NASDAQ	CDNS	Tue, Dec 15, 2020	122.10	124.22	122.08	122.82
7193	NASDAQ	CDNS	Mon, Dec 14, 2020	118.41	122.02	118.41	121.31
7192	NASDAQ	CDNS	Fri, Dec 11, 2020	117.23	118.83	116.66	118.52
7191	NASDAQ	CDNS	Thu, Dec 10, 2020	114.69	117.95	113.80	117.45
7190	NASDAQ	CDNS	Wed, Dec 9, 2020	121.78	121.78	114.83	115.49
7189	NASDAQ	CDNS	Tue, Dec 8, 2020	119.33	119.41	117.30	118.41
7188	NASDAQ	CDNS	Mon, Dec 7, 2020	118.89	120.16	118.52	119.02
7187	NASDAQ	CDNS	Fri, Dec 4, 2020	116.70	119.21	116.61	118.34
7186	NASDAQ	CDNS	Thu, Dec 3, 2020	115.72	118.58	115.30	116.68
7185	NASDAQ	CDNS	Wed, Dec 2, 2020	114.95	116.79	113.84	116.43
7184	NASDAQ	CDNS	Tue, Dec 1, 2020	116.88	117.07	114.59	115.65
7183	NASDAQ	CDNS	Mon, Nov 30, 2020	117.22	117.34	114.66	116.30
7182	NASDAQ	CDNS	Fri, Nov 27, 2020	113.67	116.89	113.67	116.58
7181	NASDAQ	CDNS	Wed, Nov 25, 2020	112.07	113.27	111.41	113.04
7180	NASDAQ	CDNS	Tue, Nov 24, 2020	111.30	111.54	109.20	110.74
7179	NASDAQ	CDNS	Mon, Nov 23, 2020	113.50	113.98	109.65	111.25
7178	NASDAQ	CDNS	Fri, Nov 20, 2020	113.05	114.88	112.59	112.79
7177	NASDAQ	CDNS	Thu, Nov 19, 2020	111.67	113.12	110.44	112.60
7176	NASDAQ	CDNS	Wed, Nov 18, 2020	113.25	113.44	110.84	111.03
7175	NASDAQ	CDNS	Tue, Nov 17, 2020	115.00	115.16	113.27	113.48
7174	NASDAQ	CDNS	Mon, Nov 16, 2020	115.00	116.37	113.95	114.86
7173	NASDAQ	CDNS	Fri, Nov 13, 2020	115.62	116.53	114.74	115.82
7172	NASDAQ	CDNS	Thu, Nov 12, 2020	117.14	118.14	114.04	114.56
7171	NASDAQ	CDNS	Wed, Nov 11, 2020	114.63	117.82	114.63	116.68
7170	NASDAQ	CDNS	Tue, Nov 10, 2020	115.94	116.38	111.40	112.39
7169	NASDAQ	CDNS	Mon, Nov 9, 2020	126.46	127.50	118.44	118.57
7168	NASDAQ	CDNS	Fri, Nov 6, 2020	125.04	126.27	122.25	125.50
7167	NASDAQ	CDNS	Thu, Nov 5, 2020	123.79	124.68	122.36	124.07
7166	NASDAQ	CDNS	Wed, Nov 4, 2020	117.67	121.40	115.80	120.99
7165	NASDAQ	CDNS	Tue, Nov 3, 2020	111.55	114.16	111.09	113.59
7164	NASDAQ	CDNS	Mon, Nov 2, 2020	109.95	112.32	109.54	110.51
7163	NASDAQ	CDNS	Fri, Oct 30, 2020	108.65	110.74	108.13	109.37
7162	NASDAQ	CDNS	Thu, Oct 29, 2020	107.64	111.51	107.58	110.21
7161	NASDAQ	CDNS	Wed, Oct 28, 2020	108.05	109.39	105.93	107.64
7160	NASDAQ	CDNS	Tue, Oct 27, 2020	110.96	112.20	109.68	109.84
7159	NASDAQ	CDNS	Mon, Oct 26, 2020	110.31	112.22	108.11	109.88
7158	NASDAQ	CDNS	Fri, Oct 23, 2020	109.88	112.10	109.06	112.05
7157	NASDAQ	CDNS	Thu, Oct 22, 2020	111.67	112.06	108.75	109.32
7156	NASDAQ	CDNS	Wed, Oct 21, 2020	112.61	113.96	111.21	111.23
7155	NASDAQ	CDNS	Tue, Oct 20, 2020	115.35	116.00	112.00	112.61
7154	NASDAQ	CDNS	Mon, Oct 19, 2020	115.51	117.10	112.91	113.56
7153	NASDAQ	CDNS	Fri, Oct 16, 2020	116.87	117.50	114.56	115.69
7152	NASDAQ	CDNS	Thu, Oct 15, 2020	115.00	116.55	114.00	115.96
7151	NASDAQ	CDNS	Wed, Oct 14, 2020	117.00	118.22	115.80	116.97
7150	NASDAQ	CDNS	Tue, Oct 13, 2020	116.46	117.87	115.29	116.77
7149	NASDAQ	CDNS	Mon, Oct 12, 2020	114.26	116.38	113.06	115.56
7148	NASDAQ	CDNS	Fri, Oct 9, 2020	110.29	112.30	109.85	111.93
7147	NASDAQ	CDNS	Thu, Oct 8, 2020	109.41	109.55	107.94	109.32
7146	NASDAQ	CDNS	Wed, Oct 7, 2020	106.53	108.99	105.79	108.44
7145	NASDAQ	CDNS	Tue, Oct 6, 2020	107.00	108.00	105.19	105.52
7144	NASDAQ	CDNS	Mon, Oct 5, 2020	106.11	107.65	106.04	107.46
7143	NASDAQ	CDNS	Fri, Oct 2, 2020	106.38	107.47	104.48	105.32
7142	NASDAQ	CDNS	Thu, Oct 1, 2020	107.85	109.31	107.59	108.63
7141	NASDAQ	CDNS	Wed, Sep 30, 2020	105.35	107.95	105.30	106.63
7140	NASDAQ	CDNS	Tue, Sep 29, 2020	105.82	106.94	105.65	105.78
7139	NASDAQ	CDNS	Mon, Sep 28, 2020	105.05	105.33	103.83	105.25
7138	NASDAQ	CDNS	Fri, Sep 25, 2020	102.00	104.13	100.88	103.72
7137	NASDAQ	CDNS	Thu, Sep 24, 2020	98.74	103.10	98.47	102.12
7136	NASDAQ	CDNS	Wed, Sep 23, 2020	102.31	102.83	99.23	99.72
7135	NASDAQ	CDNS	Tue, Sep 22, 2020	103.39	103.39	100.52	102.83
7134	NASDAQ	CDNS	Mon, Sep 21, 2020	98.75	102.13	97.45	102.10
7133	NASDAQ	CDNS	Fri, Sep 18, 2020	101.86	101.96	98.64	99.76
7132	NASDAQ	CDNS	Thu, Sep 17, 2020	99.62	101.49	99.00	101.15
7131	NASDAQ	CDNS	Wed, Sep 16, 2020	105.77	106.21	102.44	102.55
7130	NASDAQ	CDNS	Tue, Sep 15, 2020	104.45	105.88	104.44	105.23
7129	NASDAQ	CDNS	Mon, Sep 14, 2020	102.88	104.04	102.04	103.23
7128	NASDAQ	CDNS	Fri, Sep 11, 2020	102.91	103.81	100.27	101.51
7127	NASDAQ	CDNS	Thu, Sep 10, 2020	104.52	105.81	101.54	102.22
7126	NASDAQ	CDNS	Wed, Sep 9, 2020	102.39	105.11	101.20	104.34
7125	NASDAQ	CDNS	Tue, Sep 8, 2020	100.00	103.71	98.16	100.44
7124	NASDAQ	CDNS	Fri, Sep 4, 2020	108.16	108.53	102.00	105.88
7123	NASDAQ	CDNS	Thu, Sep 3, 2020	114.82	115.30	107.11	108.06
7122	NASDAQ	CDNS	Wed, Sep 2, 2020	114.47	117.59	113.59	117.09
7121	NASDAQ	CDNS	Tue, Sep 1, 2020	111.18	114.03	110.89	113.98
7120	NASDAQ	CDNS	Mon, Aug 31, 2020	110.51	112.00	110.22	110.91
7119	NASDAQ	CDNS	Fri, Aug 28, 2020	110.50	111.36	109.87	110.86
7118	NASDAQ	CDNS	Thu, Aug 27, 2020	113.26	113.47	109.08	109.36
7117	NASDAQ	CDNS	Wed, Aug 26, 2020	111.82	113.97	111.56	112.67
7116	NASDAQ	CDNS	Tue, Aug 25, 2020	111.37	111.98	110.72	111.26
7115	NASDAQ	CDNS	Mon, Aug 24, 2020	112.00	113.04	110.59	111.28
7114	NASDAQ	CDNS	Fri, Aug 21, 2020	110.74	111.20	109.31	110.57
7113	NASDAQ	CDNS	Thu, Aug 20, 2020	108.00	111.63	107.97	111.26
7112	NASDAQ	CDNS	Wed, Aug 19, 2020	109.23	109.59	107.40	108.53
7111	NASDAQ	CDNS	Tue, Aug 18, 2020	109.57	110.46	108.42	109.15
7110	NASDAQ	CDNS	Mon, Aug 17, 2020	108.43	109.91	108.11	109.52
7109	NASDAQ	CDNS	Fri, Aug 14, 2020	108.92	109.65	107.53	108.00
7108	NASDAQ	CDNS	Thu, Aug 13, 2020	107.63	109.70	107.27	108.66
7107	NASDAQ	CDNS	Wed, Aug 12, 2020	105.37	108.14	104.80	107.28
7106	NASDAQ	CDNS	Tue, Aug 11, 2020	106.55	107.00	104.68	105.18
7105	NASDAQ	CDNS	Mon, Aug 10, 2020	108.35	108.35	105.64	107.19
7104	NASDAQ	CDNS	Fri, Aug 7, 2020	110.41	110.80	107.38	108.53
7103	NASDAQ	CDNS	Thu, Aug 6, 2020	109.26	110.70	108.66	110.52
7102	NASDAQ	CDNS	Wed, Aug 5, 2020	109.81	110.93	109.17	109.65
7101	NASDAQ	CDNS	Tue, Aug 4, 2020	111.53	112.00	108.45	109.14
7100	NASDAQ	CDNS	Mon, Aug 3, 2020	109.75	112.32	109.70	111.77
7099	NASDAQ	CDNS	Fri, Jul 31, 2020	108.29	109.26	106.08	109.25
7098	NASDAQ	CDNS	Thu, Jul 30, 2020	104.78	108.04	104.45	107.65
7097	NASDAQ	CDNS	Wed, Jul 29, 2020	104.43	107.00	104.43	105.97
7096	NASDAQ	CDNS	Tue, Jul 28, 2020	105.44	105.99	103.89	104.05
7095	NASDAQ	CDNS	Mon, Jul 27, 2020	103.62	105.41	103.32	105.27
7094	NASDAQ	CDNS	Fri, Jul 24, 2020	101.99	103.36	100.63	102.59
7093	NASDAQ	CDNS	Thu, Jul 23, 2020	103.42	105.89	102.35	102.94
7092	NASDAQ	CDNS	Wed, Jul 22, 2020	104.28	105.14	102.80	103.67
7091	NASDAQ	CDNS	Tue, Jul 21, 2020	106.54	106.54	102.64	103.58
7090	NASDAQ	CDNS	Mon, Jul 20, 2020	100.67	104.34	99.91	103.70
7089	NASDAQ	CDNS	Fri, Jul 17, 2020	98.68	100.68	98.25	100.23
7088	NASDAQ	CDNS	Thu, Jul 16, 2020	98.65	99.10	97.27	98.68
7087	NASDAQ	CDNS	Wed, Jul 15, 2020	99.70	100.00	97.92	99.11
7086	NASDAQ	CDNS	Tue, Jul 14, 2020	97.16	99.22	95.24	99.03
7085	NASDAQ	CDNS	Mon, Jul 13, 2020	101.63	102.08	98.06	98.21
7084	NASDAQ	CDNS	Fri, Jul 10, 2020	101.39	101.79	99.45	100.97
7083	NASDAQ	CDNS	Thu, Jul 9, 2020	100.77	101.63	99.08	101.53
7082	NASDAQ	CDNS	Wed, Jul 8, 2020	99.70	100.13	98.68	99.60
7081	NASDAQ	CDNS	Tue, Jul 7, 2020	98.66	100.96	98.47	98.77
7080	NASDAQ	CDNS	Mon, Jul 6, 2020	99.53	100.80	98.51	98.74
7079	NASDAQ	CDNS	Thu, Jul 2, 2020	97.38	98.81	96.93	97.82
7078	NASDAQ	CDNS	Wed, Jul 1, 2020	95.70	97.68	95.23	97.07
7077	NASDAQ	CDNS	Tue, Jun 30, 2020	94.45	96.56	94.07	95.96
7076	NASDAQ	CDNS	Mon, Jun 29, 2020	93.30	94.12	91.43	94.03
7075	NASDAQ	CDNS	Fri, Jun 26, 2020	93.00	94.57	91.76	93.84
7074	NASDAQ	CDNS	Thu, Jun 25, 2020	92.66	92.74	90.05	92.66
7073	NASDAQ	CDNS	Wed, Jun 24, 2020	94.32	95.12	91.80	91.99
7072	NASDAQ	CDNS	Tue, Jun 23, 2020	95.05	95.29	94.29	94.55
7071	NASDAQ	CDNS	Mon, Jun 22, 2020	92.40	94.54	91.86	94.46
7070	NASDAQ	CDNS	Fri, Jun 19, 2020	94.98	95.21	91.66	91.90
7069	NASDAQ	CDNS	Thu, Jun 18, 2020	93.09	93.85	92.42	93.73
7068	NASDAQ	CDNS	Wed, Jun 17, 2020	92.94	93.89	92.58	93.07
7067	NASDAQ	CDNS	Tue, Jun 16, 2020	92.38	93.28	91.14	92.02
7066	NASDAQ	CDNS	Mon, Jun 15, 2020	88.59	90.88	87.75	90.85
7065	NASDAQ	CDNS	Fri, Jun 12, 2020	90.06	91.45	87.94	89.46
7064	NASDAQ	CDNS	Thu, Jun 11, 2020	92.80	93.09	88.32	88.41
7063	NASDAQ	CDNS	Wed, Jun 10, 2020	93.33	94.18	92.50	93.19
7062	NASDAQ	CDNS	Tue, Jun 9, 2020	91.80	93.52	91.71	92.56
7061	NASDAQ	CDNS	Mon, Jun 8, 2020	91.00	92.39	89.04	92.13
7060	NASDAQ	CDNS	Fri, Jun 5, 2020	91.18	92.46	89.50	91.40
7059	NASDAQ	CDNS	Thu, Jun 4, 2020	92.23	93.01	90.85	91.27
7058	NASDAQ	CDNS	Wed, Jun 3, 2020	92.90	93.30	91.83	92.96
7057	NASDAQ	CDNS	Tue, Jun 2, 2020	91.50	92.39	90.55	92.38
7056	NASDAQ	CDNS	Mon, Jun 1, 2020	90.80	92.86	89.82	91.68
7055	NASDAQ	CDNS	Fri, May 29, 2020	88.23	91.58	87.92	91.29
7054	NASDAQ	CDNS	Thu, May 28, 2020	84.81	89.65	84.77	88.06
7053	NASDAQ	CDNS	Wed, May 27, 2020	84.50	85.24	81.95	85.20
7052	NASDAQ	CDNS	Tue, May 26, 2020	87.78	87.81	84.88	85.01
7051	NASDAQ	CDNS	Fri, May 22, 2020	86.10	86.65	85.22	86.05
7050	NASDAQ	CDNS	Thu, May 21, 2020	88.25	88.46	86.00	86.11
7049	NASDAQ	CDNS	Wed, May 20, 2020	86.92	88.55	86.86	88.09
7048	NASDAQ	CDNS	Tue, May 19, 2020	83.76	87.00	83.51	85.44
7047	NASDAQ	CDNS	Mon, May 18, 2020	82.15	84.06	81.34	83.37
7046	NASDAQ	CDNS	Fri, May 15, 2020	79.19	82.32	79.05	82.07
7045	NASDAQ	CDNS	Thu, May 14, 2020	80.51	81.90	79.68	81.85
7044	NASDAQ	CDNS	Wed, May 13, 2020	81.37	82.98	79.83	81.00
7043	NASDAQ	CDNS	Tue, May 12, 2020	83.57	83.57	81.05	81.05
7042	NASDAQ	CDNS	Mon, May 11, 2020	81.70	83.58	81.50	83.00
7041	NASDAQ	CDNS	Fri, May 8, 2020	82.36	82.70	81.18	82.46
7040	NASDAQ	CDNS	Thu, May 7, 2020	82.23	82.78	80.98	81.37
7039	NASDAQ	CDNS	Wed, May 6, 2020	80.14	81.96	80.01	80.99
7038	NASDAQ	CDNS	Tue, May 5, 2020	78.12	80.30	78.12	79.67
7037	NASDAQ	CDNS	Mon, May 4, 2020	75.93	77.73	75.27	77.64
7036	NASDAQ	CDNS	Fri, May 1, 2020	79.59	80.00	75.51	75.84
7035	NASDAQ	CDNS	Thu, Apr 30, 2020	81.76	82.61	80.88	81.13
7034	NASDAQ	CDNS	Wed, Apr 29, 2020	78.53	82.78	78.53	82.00
7033	NASDAQ	CDNS	Tue, Apr 28, 2020	82.00	82.46	78.34	78.47
7032	NASDAQ	CDNS	Mon, Apr 27, 2020	81.00	81.97	80.55	81.31
7031	NASDAQ	CDNS	Fri, Apr 24, 2020	80.85	81.32	79.11	80.52
7030	NASDAQ	CDNS	Thu, Apr 23, 2020	79.37	81.43	79.30	79.83
7029	NASDAQ	CDNS	Wed, Apr 22, 2020	79.18	80.55	77.51	79.80
7028	NASDAQ	CDNS	Tue, Apr 21, 2020	76.43	76.89	73.35	74.59
7027	NASDAQ	CDNS	Mon, Apr 20, 2020	77.73	78.67	76.77	77.84
7026	NASDAQ	CDNS	Fri, Apr 17, 2020	79.57	80.46	78.33	78.65
7025	NASDAQ	CDNS	Thu, Apr 16, 2020	76.01	79.17	76.01	78.59
7024	NASDAQ	CDNS	Wed, Apr 15, 2020	74.91	76.17	74.27	75.70
7023	NASDAQ	CDNS	Tue, Apr 14, 2020	73.00	76.50	72.26	76.33
7022	NASDAQ	CDNS	Mon, Apr 13, 2020	70.97	71.75	70.40	71.55
7021	NASDAQ	CDNS	Thu, Apr 9, 2020	71.91	72.73	71.07	71.65
7020	NASDAQ	CDNS	Wed, Apr 8, 2020	69.84	72.26	69.46	71.84
7019	NASDAQ	CDNS	Tue, Apr 7, 2020	71.00	71.62	68.82	69.05
7018	NASDAQ	CDNS	Mon, Apr 6, 2020	67.52	69.77	65.92	69.42
7017	NASDAQ	CDNS	Fri, Apr 3, 2020	65.05	66.72	63.74	63.93
7016	NASDAQ	CDNS	Thu, Apr 2, 2020	64.24	67.07	63.92	65.93
7015	NASDAQ	CDNS	Wed, Apr 1, 2020	63.43	66.51	62.92	65.24
7014	NASDAQ	CDNS	Tue, Mar 31, 2020	66.11	67.47	65.34	66.04
7013	NASDAQ	CDNS	Mon, Mar 30, 2020	62.68	67.38	62.38	66.91
7012	NASDAQ	CDNS	Fri, Mar 27, 2020	64.46	65.55	61.73	62.28
7011	NASDAQ	CDNS	Thu, Mar 26, 2020	61.91	67.12	61.39	66.94
7010	NASDAQ	CDNS	Wed, Mar 25, 2020	63.06	64.60	60.93	61.35
7009	NASDAQ	CDNS	Tue, Mar 24, 2020	58.93	63.95	58.21	63.34
7008	NASDAQ	CDNS	Mon, Mar 23, 2020	55.00	57.88	53.16	55.86
7007	NASDAQ	CDNS	Fri, Mar 20, 2020	56.90	58.56	54.57	55.00
7006	NASDAQ	CDNS	Thu, Mar 19, 2020	53.74	57.61	52.15	55.72
7005	NASDAQ	CDNS	Wed, Mar 18, 2020	55.00	55.72	51.39	54.32
7004	NASDAQ	CDNS	Tue, Mar 17, 2020	55.88	59.11	53.39	58.94
7003	NASDAQ	CDNS	Mon, Mar 16, 2020	55.76	57.98	54.10	54.60
7002	NASDAQ	CDNS	Fri, Mar 13, 2020	59.28	62.47	55.50	62.47
7001	NASDAQ	CDNS	Thu, Mar 12, 2020	58.06	62.64	56.82	56.94
7000	NASDAQ	CDNS	Wed, Mar 11, 2020	61.30	62.71	60.38	62.23
6999	NASDAQ	CDNS	Tue, Mar 10, 2020	61.28	62.92	59.86	62.92
6998	NASDAQ	CDNS	Mon, Mar 9, 2020	61.68	64.17	58.05	59.75
6997	NASDAQ	CDNS	Fri, Mar 6, 2020	64.70	65.82	62.98	64.73
6996	NASDAQ	CDNS	Thu, Mar 5, 2020	67.79	69.62	66.83	67.84
6995	NASDAQ	CDNS	Wed, Mar 4, 2020	67.64	70.39	67.23	70.27
6994	NASDAQ	CDNS	Tue, Mar 3, 2020	67.87	68.81	65.47	66.23
6993	NASDAQ	CDNS	Mon, Mar 2, 2020	66.66	68.38	65.01	68.36
6992	NASDAQ	CDNS	Fri, Feb 28, 2020	63.51	66.31	63.24	66.14
6991	NASDAQ	CDNS	Thu, Feb 27, 2020	66.75	68.56	65.66	65.84
6990	NASDAQ	CDNS	Wed, Feb 26, 2020	69.10	70.06	68.18	68.88
6989	NASDAQ	CDNS	Tue, Feb 25, 2020	71.90	72.27	68.18	68.45
6988	NASDAQ	CDNS	Mon, Feb 24, 2020	71.95	73.27	70.87	71.39
6987	NASDAQ	CDNS	Fri, Feb 21, 2020	75.96	76.58	74.18	74.73
6986	NASDAQ	CDNS	Thu, Feb 20, 2020	79.46	79.46	76.05	76.97
6985	NASDAQ	CDNS	Wed, Feb 19, 2020	79.00	80.40	78.88	80.02
6984	NASDAQ	CDNS	Tue, Feb 18, 2020	78.18	79.00	78.05	78.58
6983	NASDAQ	CDNS	Fri, Feb 14, 2020	79.56	79.69	78.36	78.76
6982	NASDAQ	CDNS	Thu, Feb 13, 2020	77.00	79.59	75.27	79.25
6981	NASDAQ	CDNS	Wed, Feb 12, 2020	76.00	77.22	75.83	77.10
6980	NASDAQ	CDNS	Tue, Feb 11, 2020	75.04	75.88	74.68	75.71
6979	NASDAQ	CDNS	Mon, Feb 10, 2020	73.35	74.66	72.98	74.63
6978	NASDAQ	CDNS	Fri, Feb 7, 2020	74.02	74.40	73.51	73.55
6977	NASDAQ	CDNS	Thu, Feb 6, 2020	74.91	75.36	74.38	74.54
6976	NASDAQ	CDNS	Wed, Feb 5, 2020	75.39	75.39	73.85	74.32
6975	NASDAQ	CDNS	Tue, Feb 4, 2020	73.96	74.78	73.68	74.42
6974	NASDAQ	CDNS	Mon, Feb 3, 2020	72.49	73.24	72.46	72.83
6973	NASDAQ	CDNS	Fri, Jan 31, 2020	72.86	73.05	71.36	72.11
6972	NASDAQ	CDNS	Thu, Jan 30, 2020	72.46	73.21	72.10	73.16
6971	NASDAQ	CDNS	Wed, Jan 29, 2020	74.50	74.65	73.05	73.14
6970	NASDAQ	CDNS	Tue, Jan 28, 2020	73.09	74.51	72.88	74.18
6969	NASDAQ	CDNS	Mon, Jan 27, 2020	72.49	73.28	71.76	72.62
6968	NASDAQ	CDNS	Fri, Jan 24, 2020	75.94	76.31	74.07	74.58
6967	NASDAQ	CDNS	Thu, Jan 23, 2020	74.92	75.55	74.20	75.42
6966	NASDAQ	CDNS	Wed, Jan 22, 2020	75.00	75.36	74.51	74.80
6965	NASDAQ	CDNS	Tue, Jan 21, 2020	73.41	74.87	73.23	74.60
6964	NASDAQ	CDNS	Fri, Jan 17, 2020	73.38	73.84	72.65	73.73
6963	NASDAQ	CDNS	Thu, Jan 16, 2020	72.33	73.07	72.03	73.06
6962	NASDAQ	CDNS	Wed, Jan 15, 2020	72.65	73.10	71.66	71.94
6961	NASDAQ	CDNS	Tue, Jan 14, 2020	73.40	73.47	72.41	72.61
6960	NASDAQ	CDNS	Mon, Jan 13, 2020	73.53	73.95	72.95	73.39
6959	NASDAQ	CDNS	Fri, Jan 10, 2020	73.40	73.58	72.67	73.03
6958	NASDAQ	CDNS	Thu, Jan 9, 2020	72.82	73.69	72.56	73.36
6957	NASDAQ	CDNS	Wed, Jan 8, 2020	71.28	72.76	70.96	72.28
6956	NASDAQ	CDNS	Tue, Jan 7, 2020	70.46	71.28	69.94	71.07
6955	NASDAQ	CDNS	Mon, Jan 6, 2020	69.98	70.97	69.65	70.85
6954	NASDAQ	CDNS	Fri, Jan 3, 2020	70.54	70.99	70.06	70.42
6953	NASDAQ	CDNS	Thu, Jan 2, 2020	70.18	71.44	69.59	71.44
6952	NASDAQ	CDNS	Tue, Dec 31, 2019	69.81	70.48	69.25	69.36
6951	NASDAQ	CDNS	Mon, Dec 30, 2019	69.99	70.22	69.06	69.99
6950	NASDAQ	CDNS	Fri, Dec 27, 2019	70.39	70.44	69.39	70.29
6949	NASDAQ	CDNS	Thu, Dec 26, 2019	69.65	70.42	69.65	70.05
6948	NASDAQ	CDNS	Tue, Dec 24, 2019	70.15	70.41	69.14	69.65
6947	NASDAQ	CDNS	Mon, Dec 23, 2019	70.23	70.62	69.42	70.14
6946	NASDAQ	CDNS	Fri, Dec 20, 2019	70.09	70.71	69.34	70.09
6945	NASDAQ	CDNS	Thu, Dec 19, 2019	69.68	70.42	69.24	69.68
6944	NASDAQ	CDNS	Wed, Dec 18, 2019	69.52	70.43	69.24	69.94
6943	NASDAQ	CDNS	Tue, Dec 17, 2019	69.37	69.89	68.64	69.13
6942	NASDAQ	CDNS	Mon, Dec 16, 2019	68.39	69.64	68.39	69.06
6941	NASDAQ	CDNS	Fri, Dec 13, 2019	66.84	68.08	66.59	67.92
6940	NASDAQ	CDNS	Thu, Dec 12, 2019	65.70	67.04	65.09	66.88
6939	NASDAQ	CDNS	Wed, Dec 11, 2019	66.22	66.42	65.64	65.89
6938	NASDAQ	CDNS	Tue, Dec 10, 2019	66.21	66.72	65.50	65.85
6937	NASDAQ	CDNS	Mon, Dec 9, 2019	66.81	67.29	66.01	66.03
6936	NASDAQ	CDNS	Fri, Dec 6, 2019	66.46	67.41	66.25	67.18
6935	NASDAQ	CDNS	Thu, Dec 5, 2019	65.72	66.35	65.48	65.81
6934	NASDAQ	CDNS	Wed, Dec 4, 2019	65.71	66.22	65.16	65.93
6933	NASDAQ	CDNS	Tue, Dec 3, 2019	66.50	66.62	64.75	65.22
6932	NASDAQ	CDNS	Mon, Dec 2, 2019	70.10	70.21	67.30	67.48
6931	NASDAQ	CDNS	Fri, Nov 29, 2019	70.64	70.96	70.09	70.25
6930	NASDAQ	CDNS	Wed, Nov 27, 2019	69.68	70.96	69.53	70.90
6929	NASDAQ	CDNS	Tue, Nov 26, 2019	68.38	69.69	68.35	69.53
6928	NASDAQ	CDNS	Mon, Nov 25, 2019	67.25	68.33	67.25	68.17
6927	NASDAQ	CDNS	Fri, Nov 22, 2019	67.51	67.82	66.58	67.20
6926	NASDAQ	CDNS	Thu, Nov 21, 2019	67.70	67.98	66.91	67.19
6925	NASDAQ	CDNS	Wed, Nov 20, 2019	68.28	68.95	67.50	67.70
6924	NASDAQ	CDNS	Tue, Nov 19, 2019	67.50	68.60	67.38	68.49
6923	NASDAQ	CDNS	Mon, Nov 18, 2019	67.61	67.74	66.97	67.23
6922	NASDAQ	CDNS	Fri, Nov 15, 2019	67.52	67.58	66.70	67.48
6921	NASDAQ	CDNS	Thu, Nov 14, 2019	66.80	67.37	66.75	67.16
6920	NASDAQ	CDNS	Wed, Nov 13, 2019	67.22	67.78	66.83	67.21
6919	NASDAQ	CDNS	Tue, Nov 12, 2019	67.24	68.25	67.23	67.58
6918	NASDAQ	CDNS	Mon, Nov 11, 2019	66.76	67.71	66.46	67.45
6917	NASDAQ	CDNS	Fri, Nov 8, 2019	66.49	67.28	66.25	67.10
6916	NASDAQ	CDNS	Thu, Nov 7, 2019	67.37	68.20	66.50	66.87
6915	NASDAQ	CDNS	Wed, Nov 6, 2019	67.17	67.21	66.55	67.14
6914	NASDAQ	CDNS	Tue, Nov 5, 2019	67.14	67.63	66.55	67.20
6913	NASDAQ	CDNS	Mon, Nov 4, 2019	66.08	66.92	65.61	66.88
6912	NASDAQ	CDNS	Fri, Nov 1, 2019	65.69	66.42	65.22	65.48
6911	NASDAQ	CDNS	Thu, Oct 31, 2019	66.71	67.00	64.91	65.35
6910	NASDAQ	CDNS	Wed, Oct 30, 2019	66.16	66.99	65.52	66.94
6909	NASDAQ	CDNS	Tue, Oct 29, 2019	65.97	66.57	65.80	65.97
6908	NASDAQ	CDNS	Mon, Oct 28, 2019	65.18	66.00	65.18	65.88
6907	NASDAQ	CDNS	Fri, Oct 25, 2019	64.81	65.39	64.46	65.10
6906	NASDAQ	CDNS	Thu, Oct 24, 2019	63.72	65.27	63.62	65.09
6905	NASDAQ	CDNS	Wed, Oct 23, 2019	62.42	64.37	62.41	63.47
6904	NASDAQ	CDNS	Tue, Oct 22, 2019	69.79	70.50	62.75	62.94
6903	NASDAQ	CDNS	Mon, Oct 21, 2019	66.34	66.87	65.80	66.75
6902	NASDAQ	CDNS	Fri, Oct 18, 2019	65.67	66.59	64.88	65.60
6901	NASDAQ	CDNS	Thu, Oct 17, 2019	67.27	67.77	65.91	66.00
6900	NASDAQ	CDNS	Wed, Oct 16, 2019	66.19	67.37	66.14	66.82
6899	NASDAQ	CDNS	Tue, Oct 15, 2019	66.77	67.70	66.48	67.63
6898	NASDAQ	CDNS	Mon, Oct 14, 2019	66.01	66.87	65.98	66.51
6897	NASDAQ	CDNS	Fri, Oct 11, 2019	66.36	67.00	65.69	65.90
6896	NASDAQ	CDNS	Thu, Oct 10, 2019	64.68	65.70	64.60	65.54
6895	NASDAQ	CDNS	Wed, Oct 9, 2019	64.41	65.26	64.08	64.85
6894	NASDAQ	CDNS	Tue, Oct 8, 2019	64.68	65.09	63.20	63.64
6893	NASDAQ	CDNS	Mon, Oct 7, 2019	65.74	66.32	65.45	65.60
6892	NASDAQ	CDNS	Fri, Oct 4, 2019	65.41	65.93	64.93	65.91
6891	NASDAQ	CDNS	Thu, Oct 3, 2019	64.02	65.22	63.22	65.10
6890	NASDAQ	CDNS	Wed, Oct 2, 2019	64.70	64.81	63.14	64.02
6889	NASDAQ	CDNS	Tue, Oct 1, 2019	66.35	66.99	65.25	65.29
6888	NASDAQ	CDNS	Mon, Sep 30, 2019	65.42	66.46	65.07	66.08
6887	NASDAQ	CDNS	Fri, Sep 27, 2019	66.74	66.85	64.38	65.20
6886	NASDAQ	CDNS	Thu, Sep 26, 2019	66.22	66.83	65.84	66.58
6885	NASDAQ	CDNS	Wed, Sep 25, 2019	65.19	66.43	64.21	66.13
6884	NASDAQ	CDNS	Tue, Sep 24, 2019	66.64	66.78	64.83	65.16
6883	NASDAQ	CDNS	Mon, Sep 23, 2019	65.49	66.51	65.26	65.97
6882	NASDAQ	CDNS	Fri, Sep 20, 2019	67.32	68.20	66.01	66.01
6881	NASDAQ	CDNS	Thu, Sep 19, 2019	67.56	68.24	66.86	66.92
6880	NASDAQ	CDNS	Wed, Sep 18, 2019	67.06	67.88	66.50	67.79
6879	NASDAQ	CDNS	Tue, Sep 17, 2019	66.04	67.47	65.58	67.35
6878	NASDAQ	CDNS	Mon, Sep 16, 2019	64.96	65.80	64.26	65.73
6877	NASDAQ	CDNS	Fri, Sep 13, 2019	66.09	67.04	65.37	65.54
6876	NASDAQ	CDNS	Thu, Sep 12, 2019	65.81	67.59	65.81	66.15
6875	NASDAQ	CDNS	Wed, Sep 11, 2019	65.83	66.38	65.25	65.47
6874	NASDAQ	CDNS	Tue, Sep 10, 2019	67.85	68.30	65.04	65.77
6873	NASDAQ	CDNS	Mon, Sep 9, 2019	70.45	70.45	67.79	68.41
6872	NASDAQ	CDNS	Fri, Sep 6, 2019	70.60	70.94	69.89	70.00
6871	NASDAQ	CDNS	Thu, Sep 5, 2019	69.44	70.90	68.85	70.61
6870	NASDAQ	CDNS	Wed, Sep 4, 2019	69.09	69.49	68.21	68.50
6869	NASDAQ	CDNS	Tue, Sep 3, 2019	67.82	68.51	67.51	68.14
6868	NASDAQ	CDNS	Fri, Aug 30, 2019	69.51	69.57	68.21	68.48
6867	NASDAQ	CDNS	Thu, Aug 29, 2019	67.76	69.38	67.67	69.02
6866	NASDAQ	CDNS	Wed, Aug 28, 2019	66.43	67.29	66.03	66.82
6865	NASDAQ	CDNS	Tue, Aug 27, 2019	68.25	68.33	66.82	67.11
6864	NASDAQ	CDNS	Mon, Aug 26, 2019	67.77	68.04	67.27	67.79
6863	NASDAQ	CDNS	Fri, Aug 23, 2019	69.33	69.61	66.55	66.81
6862	NASDAQ	CDNS	Thu, Aug 22, 2019	70.18	71.11	69.10	69.81
6861	NASDAQ	CDNS	Wed, Aug 21, 2019	69.48	70.40	68.91	69.69
6860	NASDAQ	CDNS	Tue, Aug 20, 2019	69.37	69.66	68.50	68.79
6859	NASDAQ	CDNS	Mon, Aug 19, 2019	70.59	70.70	69.06	69.60
6858	NASDAQ	CDNS	Fri, Aug 16, 2019	69.05	69.49	68.50	69.32
6857	NASDAQ	CDNS	Thu, Aug 15, 2019	67.92	68.42	67.30	68.14
6856	NASDAQ	CDNS	Wed, Aug 14, 2019	69.42	69.87	67.29	67.73
6855	NASDAQ	CDNS	Tue, Aug 13, 2019	68.60	71.13	68.41	70.97
6854	NASDAQ	CDNS	Mon, Aug 12, 2019	69.95	70.03	68.39	68.72
6853	NASDAQ	CDNS	Fri, Aug 9, 2019	70.83	71.29	69.04	70.24
6852	NASDAQ	CDNS	Thu, Aug 8, 2019	69.51	71.67	69.50	71.39
6851	NASDAQ	CDNS	Wed, Aug 7, 2019	68.25	69.20	67.77	68.93
6850	NASDAQ	CDNS	Tue, Aug 6, 2019	68.15	69.40	68.05	69.15
6849	NASDAQ	CDNS	Mon, Aug 5, 2019	69.50	69.60	66.98	67.50
6848	NASDAQ	CDNS	Fri, Aug 2, 2019	72.32	72.99	70.66	71.27
6847	NASDAQ	CDNS	Thu, Aug 1, 2019	73.91	75.34	72.64	73.04
6846	NASDAQ	CDNS	Wed, Jul 31, 2019	75.73	75.83	73.12	73.91
6845	NASDAQ	CDNS	Tue, Jul 30, 2019	75.70	76.27	75.23	75.54
6844	NASDAQ	CDNS	Mon, Jul 29, 2019	76.01	76.44	74.54	76.35
6843	NASDAQ	CDNS	Fri, Jul 26, 2019	76.19	76.77	75.76	75.91
6842	NASDAQ	CDNS	Thu, Jul 25, 2019	75.69	77.08	75.38	76.04
6841	NASDAQ	CDNS	Wed, Jul 24, 2019	74.01	76.00	73.71	75.79
6840	NASDAQ	CDNS	Tue, Jul 23, 2019	71.99	74.43	71.10	74.27
6839	NASDAQ	CDNS	Mon, Jul 22, 2019	73.40	73.85	72.49	72.66
6838	NASDAQ	CDNS	Fri, Jul 19, 2019	74.80	74.92	72.87	72.92
6837	NASDAQ	CDNS	Thu, Jul 18, 2019	74.00	75.04	73.62	74.72
6836	NASDAQ	CDNS	Wed, Jul 17, 2019	74.75	75.41	74.29	74.35
6835	NASDAQ	CDNS	Tue, Jul 16, 2019	75.05	75.45	74.67	74.69
6834	NASDAQ	CDNS	Mon, Jul 15, 2019	75.53	75.53	74.72	75.20
6833	NASDAQ	CDNS	Fri, Jul 12, 2019	75.17	75.51	73.95	75.02
6832	NASDAQ	CDNS	Thu, Jul 11, 2019	75.55	75.56	74.75	75.20
6831	NASDAQ	CDNS	Wed, Jul 10, 2019	74.84	75.60	74.58	75.10
6830	NASDAQ	CDNS	Tue, Jul 9, 2019	73.85	74.57	73.54	74.49
6829	NASDAQ	CDNS	Mon, Jul 8, 2019	74.08	74.46	73.74	74.37
6828	NASDAQ	CDNS	Fri, Jul 5, 2019	74.20	74.43	72.88	74.41
6827	NASDAQ	CDNS	Wed, Jul 3, 2019	74.25	75.02	74.02	74.81
6826	NASDAQ	CDNS	Tue, Jul 2, 2019	73.35	74.02	73.29	74.02
6825	NASDAQ	CDNS	Mon, Jul 1, 2019	72.56	73.53	72.38	73.35
6824	NASDAQ	CDNS	Fri, Jun 28, 2019	70.39	70.93	69.95	70.81
6823	NASDAQ	CDNS	Thu, Jun 27, 2019	69.99	70.48	69.95	70.17
6822	NASDAQ	CDNS	Wed, Jun 26, 2019	69.98	70.76	69.63	69.84
6821	NASDAQ	CDNS	Tue, Jun 25, 2019	71.04	71.66	69.36	69.43
6820	NASDAQ	CDNS	Mon, Jun 24, 2019	71.57	71.88	70.57	71.28
6819	NASDAQ	CDNS	Fri, Jun 21, 2019	72.50	72.87	71.16	71.37
6818	NASDAQ	CDNS	Thu, Jun 20, 2019	72.52	73.09	72.21	72.67
6817	NASDAQ	CDNS	Wed, Jun 19, 2019	69.35	71.61	69.22	71.44
6816	NASDAQ	CDNS	Tue, Jun 18, 2019	68.33	69.37	68.07	69.21
6815	NASDAQ	CDNS	Mon, Jun 17, 2019	67.90	68.41	67.31	67.55
6814	NASDAQ	CDNS	Fri, Jun 14, 2019	68.00	68.00	67.08	67.72
6813	NASDAQ	CDNS	Thu, Jun 13, 2019	69.98	70.08	67.89	68.10
6812	NASDAQ	CDNS	Wed, Jun 12, 2019	68.14	69.51	68.00	69.35
6811	NASDAQ	CDNS	Tue, Jun 11, 2019	67.83	68.33	67.38	68.20
6810	NASDAQ	CDNS	Mon, Jun 10, 2019	66.20	67.31	65.85	67.17
6809	NASDAQ	CDNS	Fri, Jun 7, 2019	64.87	65.94	64.85	65.57
6808	NASDAQ	CDNS	Thu, Jun 6, 2019	64.70	64.85	63.66	64.69
6807	NASDAQ	CDNS	Wed, Jun 5, 2019	64.07	64.84	63.86	64.50
6806	NASDAQ	CDNS	Tue, Jun 4, 2019	62.57	63.55	62.22	63.22
6805	NASDAQ	CDNS	Mon, Jun 3, 2019	63.31	63.80	61.32	61.70
6804	NASDAQ	CDNS	Fri, May 31, 2019	63.45	64.27	63.13	63.57
6803	NASDAQ	CDNS	Thu, May 30, 2019	64.01	64.79	63.82	64.32
6802	NASDAQ	CDNS	Wed, May 29, 2019	63.44	64.18	62.82	63.75
6801	NASDAQ	CDNS	Tue, May 28, 2019	64.16	65.13	63.46	63.92
6800	NASDAQ	CDNS	Fri, May 24, 2019	63.89	64.33	63.78	63.99
6799	NASDAQ	CDNS	Thu, May 23, 2019	64.21	64.30	63.31	63.72
6798	NASDAQ	CDNS	Wed, May 22, 2019	65.02	65.14	64.44	64.72
6797	NASDAQ	CDNS	Tue, May 21, 2019	65.40	65.78	65.17	65.35
6796	NASDAQ	CDNS	Mon, May 20, 2019	67.37	67.40	64.38	64.62
6795	NASDAQ	CDNS	Fri, May 17, 2019	69.53	69.93	68.56	68.66
6794	NASDAQ	CDNS	Thu, May 16, 2019	68.90	70.36	68.75	69.85
6793	NASDAQ	CDNS	Wed, May 15, 2019	67.55	69.18	67.32	68.74
6792	NASDAQ	CDNS	Tue, May 14, 2019	67.27	68.49	67.08	68.09
6791	NASDAQ	CDNS	Mon, May 13, 2019	67.40	68.22	66.67	66.90
6790	NASDAQ	CDNS	Fri, May 10, 2019	68.45	69.52	67.48	69.36
6789	NASDAQ	CDNS	Thu, May 9, 2019	68.07	69.00	67.20	68.70
6788	NASDAQ	CDNS	Wed, May 8, 2019	68.29	69.30	67.89	68.94
6787	NASDAQ	CDNS	Tue, May 7, 2019	69.11	69.46	67.94	68.60
6786	NASDAQ	CDNS	Mon, May 6, 2019	68.62	70.19	68.06	70.00
6785	NASDAQ	CDNS	Fri, May 3, 2019	69.59	70.49	68.75	70.27
6784	NASDAQ	CDNS	Thu, May 2, 2019	68.54	69.52	68.20	69.45
6783	NASDAQ	CDNS	Wed, May 1, 2019	69.60	69.99	68.46	68.54
6782	NASDAQ	CDNS	Tue, Apr 30, 2019	68.18	69.44	68.16	69.38
6781	NASDAQ	CDNS	Mon, Apr 29, 2019	68.42	68.87	67.92	68.18
6780	NASDAQ	CDNS	Fri, Apr 26, 2019	67.50	68.25	66.84	68.22
6779	NASDAQ	CDNS	Thu, Apr 25, 2019	68.11	68.44	66.69	67.49
6778	NASDAQ	CDNS	Wed, Apr 24, 2019	66.79	68.33	66.69	67.65
6777	NASDAQ	CDNS	Tue, Apr 23, 2019	68.50	69.69	65.88	66.70
6776	NASDAQ	CDNS	Mon, Apr 22, 2019	63.31	64.27	63.25	64.21
6775	NASDAQ	CDNS	Thu, Apr 18, 2019	64.33	64.33	62.52	63.37
6774	NASDAQ	CDNS	Wed, Apr 17, 2019	65.00	65.06	63.74	63.97
6773	NASDAQ	CDNS	Tue, Apr 16, 2019	65.48	65.64	64.25	64.70
6772	NASDAQ	CDNS	Mon, Apr 15, 2019	65.00	65.37	64.59	65.06
6771	NASDAQ	CDNS	Fri, Apr 12, 2019	64.80	65.00	64.40	64.98
6770	NASDAQ	CDNS	Thu, Apr 11, 2019	64.59	64.72	64.08	64.57
6769	NASDAQ	CDNS	Wed, Apr 10, 2019	64.31	64.99	64.28	64.47
6768	NASDAQ	CDNS	Tue, Apr 9, 2019	63.64	64.59	63.63	64.31
6767	NASDAQ	CDNS	Mon, Apr 8, 2019	64.23	64.29	63.28	63.98
6766	NASDAQ	CDNS	Fri, Apr 5, 2019	64.13	64.30	63.51	64.20
6765	NASDAQ	CDNS	Thu, Apr 4, 2019	65.25	65.25	63.05	63.67
6764	NASDAQ	CDNS	Wed, Apr 3, 2019	65.06	65.45	64.56	65.17
6763	NASDAQ	CDNS	Tue, Apr 2, 2019	64.75	64.81	63.96	64.61
6762	NASDAQ	CDNS	Mon, Apr 1, 2019	65.08	65.24	63.60	64.80
6761	NASDAQ	CDNS	Fri, Mar 29, 2019	63.15	63.56	62.80	63.51
6760	NASDAQ	CDNS	Thu, Mar 28, 2019	62.03	62.75	61.67	62.65
6759	NASDAQ	CDNS	Wed, Mar 27, 2019	62.35	62.45	61.10	61.83
6758	NASDAQ	CDNS	Tue, Mar 26, 2019	62.76	62.90	62.03	62.30
6757	NASDAQ	CDNS	Mon, Mar 25, 2019	61.76	62.26	61.27	62.11
6756	NASDAQ	CDNS	Fri, Mar 22, 2019	63.11	63.24	61.72	61.76
6755	NASDAQ	CDNS	Thu, Mar 21, 2019	61.57	63.19	61.57	63.08
6754	NASDAQ	CDNS	Wed, Mar 20, 2019	61.31	61.90	61.14	61.45
6753	NASDAQ	CDNS	Tue, Mar 19, 2019	61.19	61.50	60.75	61.24
6752	NASDAQ	CDNS	Mon, Mar 18, 2019	61.26	61.71	61.01	61.06
6751	NASDAQ	CDNS	Fri, Mar 15, 2019	61.26	62.17	60.87	60.99
6750	NASDAQ	CDNS	Thu, Mar 14, 2019	60.76	61.40	60.64	61.16
6749	NASDAQ	CDNS	Wed, Mar 13, 2019	60.87	61.43	60.00	60.66
6748	NASDAQ	CDNS	Tue, Mar 12, 2019	60.00	60.70	59.86	60.62
6747	NASDAQ	CDNS	Mon, Mar 11, 2019	59.32	60.00	59.20	59.96
6746	NASDAQ	CDNS	Fri, Mar 8, 2019	58.13	59.17	57.76	59.16
6745	NASDAQ	CDNS	Thu, Mar 7, 2019	58.46	58.88	58.21	58.77
6744	NASDAQ	CDNS	Wed, Mar 6, 2019	58.95	59.17	58.43	58.51
6743	NASDAQ	CDNS	Tue, Mar 5, 2019	58.59	58.95	58.28	58.87
6742	NASDAQ	CDNS	Mon, Mar 4, 2019	58.88	58.88	57.55	58.54
6741	NASDAQ	CDNS	Fri, Mar 1, 2019	58.06	58.35	57.42	58.14
6740	NASDAQ	CDNS	Thu, Feb 28, 2019	57.49	58.08	57.15	57.25
6739	NASDAQ	CDNS	Wed, Feb 27, 2019	57.10	57.47	56.70	57.45
6738	NASDAQ	CDNS	Tue, Feb 26, 2019	57.29	57.46	56.88	57.36
6737	NASDAQ	CDNS	Mon, Feb 25, 2019	56.92	57.92	56.65	57.27
6736	NASDAQ	CDNS	Fri, Feb 22, 2019	55.56	56.72	55.46	56.57
6735	NASDAQ	CDNS	Thu, Feb 21, 2019	55.00	55.61	54.22	55.40
6734	NASDAQ	CDNS	Wed, Feb 20, 2019	57.00	57.25	54.91	55.07
6733	NASDAQ	CDNS	Tue, Feb 19, 2019	52.34	52.77	52.14	52.64
6732	NASDAQ	CDNS	Fri, Feb 15, 2019	52.09	52.60	51.70	52.58
6731	NASDAQ	CDNS	Thu, Feb 14, 2019	51.32	51.90	51.01	51.66
6730	NASDAQ	CDNS	Wed, Feb 13, 2019	52.25	52.37	51.20	51.36
6729	NASDAQ	CDNS	Tue, Feb 12, 2019	51.31	52.18	50.98	52.13
6728	NASDAQ	CDNS	Mon, Feb 11, 2019	51.00	51.44	50.70	50.84
6727	NASDAQ	CDNS	Fri, Feb 8, 2019	50.20	50.91	49.97	50.91
6726	NASDAQ	CDNS	Thu, Feb 7, 2019	50.12	50.62	49.96	50.58
6725	NASDAQ	CDNS	Wed, Feb 6, 2019	50.09	50.58	49.76	50.48
6724	NASDAQ	CDNS	Tue, Feb 5, 2019	49.90	50.21	49.69	50.08
6723	NASDAQ	CDNS	Mon, Feb 4, 2019	49.03	51.01	48.75	49.69
6722	NASDAQ	CDNS	Fri, Feb 1, 2019	48.05	48.81	48.00	48.68
6721	NASDAQ	CDNS	Thu, Jan 31, 2019	47.50	48.17	47.48	48.03
6720	NASDAQ	CDNS	Wed, Jan 30, 2019	46.53	47.59	46.28	47.48
6719	NASDAQ	CDNS	Tue, Jan 29, 2019	46.45	46.58	45.97	46.30
6718	NASDAQ	CDNS	Mon, Jan 28, 2019	45.96	46.46	45.76	46.46
6717	NASDAQ	CDNS	Fri, Jan 25, 2019	46.48	46.74	46.22	46.59
6716	NASDAQ	CDNS	Thu, Jan 24, 2019	45.48	46.13	45.24	45.94
6715	NASDAQ	CDNS	Wed, Jan 23, 2019	45.57	46.23	45.17	45.48
6714	NASDAQ	CDNS	Tue, Jan 22, 2019	46.22	46.60	45.41	45.78
6713	NASDAQ	CDNS	Fri, Jan 18, 2019	46.05	46.63	45.63	46.62
6712	NASDAQ	CDNS	Thu, Jan 17, 2019	45.14	45.77	44.99	45.74
6711	NASDAQ	CDNS	Wed, Jan 16, 2019	45.12	45.46	44.97	45.37
6710	NASDAQ	CDNS	Tue, Jan 15, 2019	44.67	45.33	44.44	45.27
6709	NASDAQ	CDNS	Mon, Jan 14, 2019	44.15	44.55	43.92	44.38
6708	NASDAQ	CDNS	Fri, Jan 11, 2019	44.03	44.58	43.80	44.45
6707	NASDAQ	CDNS	Thu, Jan 10, 2019	43.64	44.36	43.29	44.32
6706	NASDAQ	CDNS	Wed, Jan 9, 2019	43.67	44.17	43.42	43.85
6705	NASDAQ	CDNS	Tue, Jan 8, 2019	44.16	44.24	43.28	43.67
6704	NASDAQ	CDNS	Mon, Jan 7, 2019	42.93	43.73	42.80	43.42
6703	NASDAQ	CDNS	Fri, Jan 4, 2019	42.13	43.49	41.78	43.26
6702	NASDAQ	CDNS	Thu, Jan 3, 2019	42.69	42.93	41.43	41.53
6701	NASDAQ	CDNS	Wed, Jan 2, 2019	42.65	43.48	42.50	43.23
6700	NASDAQ	CDNS	Mon, Dec 31, 2018	43.60	43.79	43.15	43.48
6699	NASDAQ	CDNS	Fri, Dec 28, 2018	43.54	43.95	42.65	43.34
6698	NASDAQ	CDNS	Thu, Dec 27, 2018	42.07	43.41	41.74	43.41
6697	NASDAQ	CDNS	Wed, Dec 26, 2018	40.69	42.61	40.44	42.59
6696	NASDAQ	CDNS	Mon, Dec 24, 2018	40.54	41.42	40.31	40.31
6695	NASDAQ	CDNS	Fri, Dec 21, 2018	41.71	42.39	40.63	40.69
6694	NASDAQ	CDNS	Thu, Dec 20, 2018	42.00	42.41	41.01	41.56
6693	NASDAQ	CDNS	Wed, Dec 19, 2018	42.94	43.53	41.44	42.09
6692	NASDAQ	CDNS	Tue, Dec 18, 2018	42.74	43.35	42.52	43.07
6691	NASDAQ	CDNS	Mon, Dec 17, 2018	43.14	43.20	42.07	42.31
6690	NASDAQ	CDNS	Fri, Dec 14, 2018	43.65	44.01	42.51	43.22
6689	NASDAQ	CDNS	Thu, Dec 13, 2018	44.50	44.70	43.86	44.11
6688	NASDAQ	CDNS	Wed, Dec 12, 2018	44.73	45.05	44.34	44.39
6687	NASDAQ	CDNS	Tue, Dec 11, 2018	44.13	44.70	43.58	43.83
6686	NASDAQ	CDNS	Mon, Dec 10, 2018	42.67	43.61	42.44	43.38
6685	NASDAQ	CDNS	Fri, Dec 7, 2018	43.65	43.89	42.29	42.67
6684	NASDAQ	CDNS	Thu, Dec 6, 2018	43.85	44.24	43.22	44.00
6683	NASDAQ	CDNS	Tue, Dec 4, 2018	46.11	46.32	44.58	44.73
6682	NASDAQ	CDNS	Mon, Dec 3, 2018	45.99	46.38	45.57	46.22
6681	NASDAQ	CDNS	Fri, Nov 30, 2018	44.26	45.14	44.00	45.04
6680	NASDAQ	CDNS	Thu, Nov 29, 2018	44.52	44.62	43.85	44.12
6679	NASDAQ	CDNS	Wed, Nov 28, 2018	43.24	44.80	43.15	44.77
6678	NASDAQ	CDNS	Tue, Nov 27, 2018	43.31	43.66	42.85	43.08
6677	NASDAQ	CDNS	Mon, Nov 26, 2018	43.11	43.55	42.60	43.54
6676	NASDAQ	CDNS	Fri, Nov 23, 2018	42.62	43.03	42.31	42.61
6675	NASDAQ	CDNS	Wed, Nov 21, 2018	43.29	43.81	42.57	43.06
6674	NASDAQ	CDNS	Tue, Nov 20, 2018	42.37	43.29	41.84	42.68
6673	NASDAQ	CDNS	Mon, Nov 19, 2018	45.60	45.60	42.66	42.77
6672	NASDAQ	CDNS	Fri, Nov 16, 2018	45.40	46.04	45.12	45.76
6671	NASDAQ	CDNS	Thu, Nov 15, 2018	44.16	45.58	44.09	45.54
6670	NASDAQ	CDNS	Wed, Nov 14, 2018	45.08	45.59	44.25	44.42
6669	NASDAQ	CDNS	Tue, Nov 13, 2018	45.01	45.83	44.47	44.60
6668	NASDAQ	CDNS	Mon, Nov 12, 2018	45.99	45.99	44.69	44.82
6667	NASDAQ	CDNS	Fri, Nov 9, 2018	46.25	46.41	45.85	46.26
6666	NASDAQ	CDNS	Thu, Nov 8, 2018	46.20	46.73	45.94	46.46
6665	NASDAQ	CDNS	Wed, Nov 7, 2018	45.18	46.22	45.16	46.15
6664	NASDAQ	CDNS	Tue, Nov 6, 2018	44.84	45.11	44.29	44.70
6663	NASDAQ	CDNS	Mon, Nov 5, 2018	45.36	45.65	44.50	44.95
6662	NASDAQ	CDNS	Fri, Nov 2, 2018	45.29	45.71	44.75	45.15
6661	NASDAQ	CDNS	Thu, Nov 1, 2018	44.48	45.39	43.99	45.31
6660	NASDAQ	CDNS	Wed, Oct 31, 2018	44.99	45.34	44.40	44.57
6659	NASDAQ	CDNS	Tue, Oct 30, 2018	44.16	44.90	43.64	44.38
6658	NASDAQ	CDNS	Mon, Oct 29, 2018	46.33	46.53	43.49	44.20
6657	NASDAQ	CDNS	Fri, Oct 26, 2018	45.24	46.52	45.24	45.52
6656	NASDAQ	CDNS	Thu, Oct 25, 2018	45.57	46.98	45.49	46.53
6655	NASDAQ	CDNS	Wed, Oct 24, 2018	46.47	46.90	45.11	45.11
6654	NASDAQ	CDNS	Tue, Oct 23, 2018	43.90	47.04	43.00	46.85
6653	NASDAQ	CDNS	Mon, Oct 22, 2018	40.29	40.82	40.14	40.61
6652	NASDAQ	CDNS	Fri, Oct 19, 2018	40.14	40.72	39.97	40.11
6651	NASDAQ	CDNS	Thu, Oct 18, 2018	40.19	40.31	39.87	40.04
6650	NASDAQ	CDNS	Wed, Oct 17, 2018	40.33	40.51	39.71	40.40
6649	NASDAQ	CDNS	Tue, Oct 16, 2018	39.77	40.44	39.61	40.34
6648	NASDAQ	CDNS	Mon, Oct 15, 2018	39.82	39.99	39.28	39.38
6647	NASDAQ	CDNS	Fri, Oct 12, 2018	39.85	40.13	39.16	39.99
6646	NASDAQ	CDNS	Thu, Oct 11, 2018	39.43	40.29	39.08	39.13
6645	NASDAQ	CDNS	Wed, Oct 10, 2018	41.11	41.31	39.43	39.48
6644	NASDAQ	CDNS	Tue, Oct 9, 2018	41.42	41.86	40.97	41.31
6643	NASDAQ	CDNS	Mon, Oct 8, 2018	42.75	42.85	40.96	41.41
6642	NASDAQ	CDNS	Fri, Oct 5, 2018	43.47	43.70	42.56	42.90
6641	NASDAQ	CDNS	Thu, Oct 4, 2018	44.70	44.81	43.09	43.42
6640	NASDAQ	CDNS	Wed, Oct 3, 2018	44.66	45.11	44.50	44.90
6639	NASDAQ	CDNS	Tue, Oct 2, 2018	45.06	45.11	44.39	44.49
6638	NASDAQ	CDNS	Mon, Oct 1, 2018	45.46	45.69	44.92	45.06
6637	NASDAQ	CDNS	Fri, Sep 28, 2018	44.93	45.34	44.78	45.32
6636	NASDAQ	CDNS	Thu, Sep 27, 2018	45.08	45.12	44.76	45.01
6635	NASDAQ	CDNS	Wed, Sep 26, 2018	45.40	45.82	44.90	44.95
6634	NASDAQ	CDNS	Tue, Sep 25, 2018	45.74	45.93	45.38	45.42
6633	NASDAQ	CDNS	Mon, Sep 24, 2018	45.39	45.69	45.01	45.57
6632	NASDAQ	CDNS	Fri, Sep 21, 2018	45.79	45.93	45.44	45.53
6631	NASDAQ	CDNS	Thu, Sep 20, 2018	45.24	45.84	45.14	45.75
6630	NASDAQ	CDNS	Wed, Sep 19, 2018	45.22	45.33	44.69	45.03
6629	NASDAQ	CDNS	Tue, Sep 18, 2018	45.32	45.64	45.20	45.22
6628	NASDAQ	CDNS	Mon, Sep 17, 2018	46.16	46.41	45.34	45.37
6627	NASDAQ	CDNS	Fri, Sep 14, 2018	46.11	46.66	46.11	46.26
6626	NASDAQ	CDNS	Thu, Sep 13, 2018	46.04	46.47	45.90	46.31
6625	NASDAQ	CDNS	Wed, Sep 12, 2018	46.34	46.44	45.79	45.87
6624	NASDAQ	CDNS	Tue, Sep 11, 2018	46.34	46.67	46.24	46.46
6623	NASDAQ	CDNS	Mon, Sep 10, 2018	46.69	46.79	46.39	46.49
6622	NASDAQ	CDNS	Fri, Sep 7, 2018	46.41	46.70	46.22	46.44
6621	NASDAQ	CDNS	Thu, Sep 6, 2018	46.60	46.92	46.32	46.54
6620	NASDAQ	CDNS	Wed, Sep 5, 2018	46.61	46.72	45.70	46.53
6619	NASDAQ	CDNS	Tue, Sep 4, 2018	46.91	47.27	46.42	46.64
6618	NASDAQ	CDNS	Fri, Aug 31, 2018	46.89	47.40	46.74	47.04
6617	NASDAQ	CDNS	Thu, Aug 30, 2018	47.08	47.31	46.98	47.06
6616	NASDAQ	CDNS	Wed, Aug 29, 2018	47.05	47.39	46.98	47.26
6615	NASDAQ	CDNS	Tue, Aug 28, 2018	47.00	47.18	46.67	46.91
6614	NASDAQ	CDNS	Mon, Aug 27, 2018	46.98	47.17	46.70	46.84
6613	NASDAQ	CDNS	Fri, Aug 24, 2018	46.62	46.94	46.54	46.82
6612	NASDAQ	CDNS	Thu, Aug 23, 2018	45.62	46.74	45.58	46.37
6611	NASDAQ	CDNS	Wed, Aug 22, 2018	45.40	45.83	45.25	45.75
6610	NASDAQ	CDNS	Tue, Aug 21, 2018	45.12	45.64	45.11	45.40
6609	NASDAQ	CDNS	Mon, Aug 20, 2018	45.20	45.36	44.83	45.08
6608	NASDAQ	CDNS	Fri, Aug 17, 2018	45.22	45.38	44.69	45.18
6607	NASDAQ	CDNS	Thu, Aug 16, 2018	45.58	45.73	45.27	45.37
6606	NASDAQ	CDNS	Wed, Aug 15, 2018	45.61	45.82	45.10	45.44
6605	NASDAQ	CDNS	Tue, Aug 14, 2018	45.66	46.10	45.42	46.00
6604	NASDAQ	CDNS	Mon, Aug 13, 2018	45.31	45.68	45.09	45.36
6603	NASDAQ	CDNS	Fri, Aug 10, 2018	45.12	45.52	45.04	45.20
6602	NASDAQ	CDNS	Thu, Aug 9, 2018	45.19	45.58	44.97	45.33
6601	NASDAQ	CDNS	Wed, Aug 8, 2018	45.07	45.33	44.86	45.07
6600	NASDAQ	CDNS	Tue, Aug 7, 2018	45.08	45.47	45.04	45.16
6599	NASDAQ	CDNS	Mon, Aug 6, 2018	44.74	45.30	44.61	45.09
6598	NASDAQ	CDNS	Fri, Aug 3, 2018	44.81	44.96	44.38	44.77
6597	NASDAQ	CDNS	Thu, Aug 2, 2018	43.68	44.74	43.57	44.70
6596	NASDAQ	CDNS	Wed, Aug 1, 2018	44.21	44.58	43.87	43.99
6595	NASDAQ	CDNS	Tue, Jul 31, 2018	44.20	44.48	43.83	44.09
6594	NASDAQ	CDNS	Mon, Jul 30, 2018	45.02	45.29	43.86	43.91
6593	NASDAQ	CDNS	Fri, Jul 27, 2018	46.25	46.45	44.83	45.24
6592	NASDAQ	CDNS	Thu, Jul 26, 2018	46.81	46.99	46.23	46.26
6591	NASDAQ	CDNS	Wed, Jul 25, 2018	45.60	46.82	45.56	46.80
6590	NASDAQ	CDNS	Tue, Jul 24, 2018	45.80	46.55	45.24	45.50
6589	NASDAQ	CDNS	Mon, Jul 23, 2018	44.98	45.21	44.81	45.15
6588	NASDAQ	CDNS	Fri, Jul 20, 2018	45.15	45.60	45.00	45.14
6587	NASDAQ	CDNS	Thu, Jul 19, 2018	45.27	45.52	44.88	45.23
6586	NASDAQ	CDNS	Wed, Jul 18, 2018	45.56	45.72	45.25	45.52
6585	NASDAQ	CDNS	Tue, Jul 17, 2018	44.83	45.76	44.81	45.66
6584	NASDAQ	CDNS	Mon, Jul 16, 2018	45.31	45.37	44.97	45.07
6583	NASDAQ	CDNS	Fri, Jul 13, 2018	45.67	45.73	45.20	45.29
6582	NASDAQ	CDNS	Thu, Jul 12, 2018	44.77	45.64	44.77	45.57
6581	NASDAQ	CDNS	Wed, Jul 11, 2018	44.52	44.67	44.28	44.60
6580	NASDAQ	CDNS	Tue, Jul 10, 2018	44.71	44.94	44.54	44.78
6579	NASDAQ	CDNS	Mon, Jul 9, 2018	45.10	45.38	44.53	44.87
6578	NASDAQ	CDNS	Fri, Jul 6, 2018	44.54	45.04	44.52	44.88
6577	NASDAQ	CDNS	Thu, Jul 5, 2018	43.96	44.47	43.73	44.46
6576	NASDAQ	CDNS	Tue, Jul 3, 2018	44.04	44.36	43.78	43.81
6575	NASDAQ	CDNS	Mon, Jul 2, 2018	42.95	43.79	42.84	43.77
6574	NASDAQ	CDNS	Fri, Jun 29, 2018	43.24	43.53	43.09	43.31
6573	NASDAQ	CDNS	Thu, Jun 28, 2018	42.72	43.18	42.49	43.10
6572	NASDAQ	CDNS	Wed, Jun 27, 2018	43.60	44.11	42.85	42.86
6571	NASDAQ	CDNS	Tue, Jun 26, 2018	43.35	43.79	43.27	43.53
6570	NASDAQ	CDNS	Mon, Jun 25, 2018	43.54	43.79	42.96	43.34
6569	NASDAQ	CDNS	Fri, Jun 22, 2018	44.92	45.00	43.86	43.87
6568	NASDAQ	CDNS	Thu, Jun 21, 2018	45.22	45.46	44.82	44.90
6567	NASDAQ	CDNS	Wed, Jun 20, 2018	44.87	45.38	44.87	45.20
6566	NASDAQ	CDNS	Tue, Jun 19, 2018	44.69	44.97	44.40	44.92
6565	NASDAQ	CDNS	Mon, Jun 18, 2018	44.70	45.23	44.20	45.18
6564	NASDAQ	CDNS	Fri, Jun 15, 2018	44.91	45.14	44.46	45.02
6563	NASDAQ	CDNS	Thu, Jun 14, 2018	44.84	45.17	44.60	44.94
6562	NASDAQ	CDNS	Wed, Jun 13, 2018	44.40	44.80	44.37	44.58
6561	NASDAQ	CDNS	Tue, Jun 12, 2018	44.20	44.53	44.13	44.51
6560	NASDAQ	CDNS	Mon, Jun 11, 2018	44.14	44.33	43.91	44.25
6559	NASDAQ	CDNS	Fri, Jun 8, 2018	43.92	44.15	43.66	44.07
6558	NASDAQ	CDNS	Thu, Jun 7, 2018	44.06	44.50	43.79	44.08
6557	NASDAQ	CDNS	Wed, Jun 6, 2018	43.86	44.18	43.75	44.12
6556	NASDAQ	CDNS	Tue, Jun 5, 2018	43.21	43.75	43.19	43.69
6555	NASDAQ	CDNS	Mon, Jun 4, 2018	43.41	43.58	42.88	43.42
6554	NASDAQ	CDNS	Fri, Jun 1, 2018	42.71	43.26	42.67	43.21
6553	NASDAQ	CDNS	Thu, May 31, 2018	42.15	42.80	42.05	42.45
6552	NASDAQ	CDNS	Wed, May 30, 2018	42.20	42.55	42.02	42.16
6551	NASDAQ	CDNS	Tue, May 29, 2018	42.02	42.29	41.82	42.01
6550	NASDAQ	CDNS	Fri, May 25, 2018	42.09	42.29	41.96	42.24
6549	NASDAQ	CDNS	Thu, May 24, 2018	42.21	42.43	41.84	42.23
6548	NASDAQ	CDNS	Wed, May 23, 2018	41.72	42.34	41.54	42.33
6547	NASDAQ	CDNS	Tue, May 22, 2018	42.03	42.63	42.01	42.05
6546	NASDAQ	CDNS	Mon, May 21, 2018	41.99	42.13	41.77	42.01
6545	NASDAQ	CDNS	Fri, May 18, 2018	41.45	41.89	41.17	41.80
6544	NASDAQ	CDNS	Thu, May 17, 2018	40.97	41.75	40.90	41.52
6543	NASDAQ	CDNS	Wed, May 16, 2018	41.16	41.28	40.88	41.03
6542	NASDAQ	CDNS	Tue, May 15, 2018	41.83	41.96	40.92	41.08
6541	NASDAQ	CDNS	Mon, May 14, 2018	42.37	42.54	42.00	42.19
6540	NASDAQ	CDNS	Fri, May 11, 2018	42.27	42.47	42.06	42.25
6539	NASDAQ	CDNS	Thu, May 10, 2018	41.86	42.28	41.56	42.23
6538	NASDAQ	CDNS	Wed, May 9, 2018	41.00	41.89	40.96	41.76
6537	NASDAQ	CDNS	Tue, May 8, 2018	40.89	41.20	40.66	40.90
6536	NASDAQ	CDNS	Mon, May 7, 2018	40.84	41.27	40.84	41.07
6535	NASDAQ	CDNS	Fri, May 4, 2018	40.15	40.88	39.95	40.80
6534	NASDAQ	CDNS	Thu, May 3, 2018	39.70	40.32	39.58	40.25
6533	NASDAQ	CDNS	Wed, May 2, 2018	39.89	40.35	39.75	39.97
6532	NASDAQ	CDNS	Tue, May 1, 2018	39.91	40.38	39.57	40.34
6531	NASDAQ	CDNS	Mon, Apr 30, 2018	40.07	40.36	39.96	40.06
6530	NASDAQ	CDNS	Fri, Apr 27, 2018	40.04	40.22	39.80	39.96
6529	NASDAQ	CDNS	Thu, Apr 26, 2018	39.85	40.48	39.31	39.89
6528	NASDAQ	CDNS	Wed, Apr 25, 2018	39.96	39.99	38.58	39.56
6527	NASDAQ	CDNS	Tue, Apr 24, 2018	40.11	41.49	39.62	40.09
6526	NASDAQ	CDNS	Mon, Apr 23, 2018	37.21	37.47	36.65	36.74
6525	NASDAQ	CDNS	Fri, Apr 20, 2018	37.30	37.62	36.77	37.02
6524	NASDAQ	CDNS	Thu, Apr 19, 2018	37.88	37.89	37.22	37.38
6523	NASDAQ	CDNS	Wed, Apr 18, 2018	38.09	38.33	37.52	38.17
6522	NASDAQ	CDNS	Tue, Apr 17, 2018	37.86	38.22	36.99	38.10
6521	NASDAQ	CDNS	Mon, Apr 16, 2018	37.58	37.59	37.23	37.54
6520	NASDAQ	CDNS	Fri, Apr 13, 2018	37.68	37.78	37.16	37.30
6519	NASDAQ	CDNS	Thu, Apr 12, 2018	36.85	37.68	36.78	37.47
6518	NASDAQ	CDNS	Wed, Apr 11, 2018	36.69	37.08	36.25	36.70
6517	NASDAQ	CDNS	Tue, Apr 10, 2018	36.82	37.28	36.55	37.01
6516	NASDAQ	CDNS	Mon, Apr 9, 2018	36.16	37.13	36.03	36.25
6515	NASDAQ	CDNS	Fri, Apr 6, 2018	36.71	36.80	35.66	35.90
6514	NASDAQ	CDNS	Thu, Apr 5, 2018	37.41	37.52	36.80	36.98
6513	NASDAQ	CDNS	Wed, Apr 4, 2018	35.75	36.78	35.59	36.68
6512	NASDAQ	CDNS	Tue, Apr 3, 2018	36.01	36.47	35.67	36.31
6511	NASDAQ	CDNS	Mon, Apr 2, 2018	36.69	37.05	35.49	35.85
6510	NASDAQ	CDNS	Thu, Mar 29, 2018	36.40	37.51	36.37	36.77
6509	NASDAQ	CDNS	Wed, Mar 28, 2018	36.51	36.84	36.02	36.14
6508	NASDAQ	CDNS	Tue, Mar 27, 2018	37.60	37.66	36.22	36.40
6507	NASDAQ	CDNS	Mon, Mar 26, 2018	36.97	38.00	36.56	37.46
6506	NASDAQ	CDNS	Fri, Mar 23, 2018	37.29	37.50	36.38	36.38
6505	NASDAQ	CDNS	Thu, Mar 22, 2018	37.86	38.28	37.38	37.39
6504	NASDAQ	CDNS	Wed, Mar 21, 2018	37.96	38.75	37.70	38.35
6503	NASDAQ	CDNS	Tue, Mar 20, 2018	38.23	38.50	37.74	37.96
6502	NASDAQ	CDNS	Mon, Mar 19, 2018	38.30	38.79	37.75	38.23
6501	NASDAQ	CDNS	Fri, Mar 16, 2018	39.21	39.33	38.41	38.59
6500	NASDAQ	CDNS	Thu, Mar 15, 2018	38.75	39.39	38.75	39.08
6499	NASDAQ	CDNS	Wed, Mar 14, 2018	39.25	39.54	38.67	38.83
6498	NASDAQ	CDNS	Tue, Mar 13, 2018	39.96	40.30	39.03	39.17
6497	NASDAQ	CDNS	Mon, Mar 12, 2018	39.83	40.05	39.61	39.70
6496	NASDAQ	CDNS	Fri, Mar 9, 2018	39.65	39.80	38.76	39.68
6495	NASDAQ	CDNS	Thu, Mar 8, 2018	39.38	39.81	39.06	39.30
6494	NASDAQ	CDNS	Wed, Mar 7, 2018	38.80	39.63	38.74	39.37
6493	NASDAQ	CDNS	Tue, Mar 6, 2018	39.51	39.57	38.86	38.98
6492	NASDAQ	CDNS	Mon, Mar 5, 2018	38.95	39.82	38.73	39.50
6491	NASDAQ	CDNS	Fri, Mar 2, 2018	37.89	39.37	37.80	39.29
6490	NASDAQ	CDNS	Thu, Mar 1, 2018	38.84	39.02	37.91	38.23
6489	NASDAQ	CDNS	Wed, Feb 28, 2018	39.64	39.94	38.76	38.77
6488	NASDAQ	CDNS	Tue, Feb 27, 2018	40.01	40.10	39.39	39.39
6487	NASDAQ	CDNS	Mon, Feb 26, 2018	39.83	40.11	39.65	39.89
6486	NASDAQ	CDNS	Fri, Feb 23, 2018	39.04	39.76	39.04	39.74
6485	NASDAQ	CDNS	Thu, Feb 22, 2018	39.42	39.75	38.61	38.80
6484	NASDAQ	CDNS	Wed, Feb 21, 2018	40.18	40.34	39.26	39.26
6483	NASDAQ	CDNS	Tue, Feb 20, 2018	38.91	40.31	38.90	40.17
6482	NASDAQ	CDNS	Fri, Feb 16, 2018	39.11	39.46	38.81	39.16
6481	NASDAQ	CDNS	Thu, Feb 15, 2018	38.78	39.21	38.30	39.07
6480	NASDAQ	CDNS	Wed, Feb 14, 2018	37.55	38.72	37.42	38.63
6479	NASDAQ	CDNS	Tue, Feb 13, 2018	39.13	39.13	37.54	37.90
6478	NASDAQ	CDNS	Mon, Feb 12, 2018	37.95	38.84	37.93	38.60
6477	NASDAQ	CDNS	Fri, Feb 9, 2018	37.33	38.02	36.23	37.68
6476	NASDAQ	CDNS	Thu, Feb 8, 2018	38.48	38.50	36.79	36.82
6475	NASDAQ	CDNS	Wed, Feb 7, 2018	37.91	39.72	37.61	38.57
6474	NASDAQ	CDNS	Tue, Feb 6, 2018	38.73	39.66	37.78	39.58
6473	NASDAQ	CDNS	Mon, Feb 5, 2018	40.93	41.41	39.27	39.29
6472	NASDAQ	CDNS	Fri, Feb 2, 2018	42.04	42.15	41.08	41.10
6471	NASDAQ	CDNS	Thu, Feb 1, 2018	44.40	45.25	41.90	42.23
6470	NASDAQ	CDNS	Wed, Jan 31, 2018	44.06	45.03	43.92	44.86
6469	NASDAQ	CDNS	Tue, Jan 30, 2018	44.36	44.71	43.82	43.98
6468	NASDAQ	CDNS	Mon, Jan 29, 2018	45.56	45.75	44.48	44.56
6467	NASDAQ	CDNS	Fri, Jan 26, 2018	45.17	45.81	44.67	45.80
6466	NASDAQ	CDNS	Thu, Jan 25, 2018	45.58	45.95	44.77	44.86
6465	NASDAQ	CDNS	Wed, Jan 24, 2018	45.89	46.00	45.36	45.38
6464	NASDAQ	CDNS	Tue, Jan 23, 2018	45.60	45.94	45.50	45.75
6463	NASDAQ	CDNS	Mon, Jan 22, 2018	45.52	45.86	45.25	45.69
6462	NASDAQ	CDNS	Fri, Jan 19, 2018	45.00	45.74	44.84	45.60
6461	NASDAQ	CDNS	Thu, Jan 18, 2018	44.91	45.08	44.72	44.94
6460	NASDAQ	CDNS	Wed, Jan 17, 2018	44.66	45.06	44.51	44.86
6459	NASDAQ	CDNS	Tue, Jan 16, 2018	45.22	45.41	44.20	44.28
6458	NASDAQ	CDNS	Fri, Jan 12, 2018	44.98	45.16	44.64	45.07
6457	NASDAQ	CDNS	Thu, Jan 11, 2018	44.90	45.14	44.77	44.87
6456	NASDAQ	CDNS	Wed, Jan 10, 2018	44.89	45.17	44.57	44.84
6455	NASDAQ	CDNS	Tue, Jan 9, 2018	45.00	45.27	44.62	45.07
6454	NASDAQ	CDNS	Mon, Jan 8, 2018	43.95	45.05	43.92	44.92
6453	NASDAQ	CDNS	Fri, Jan 5, 2018	43.78	44.20	43.67	43.99
6452	NASDAQ	CDNS	Thu, Jan 4, 2018	43.19	43.93	43.08	43.58
6451	NASDAQ	CDNS	Wed, Jan 3, 2018	42.16	42.95	42.05	42.93
6450	NASDAQ	CDNS	Tue, Jan 2, 2018	42.00	42.21	41.71	42.05
6449	NASDAQ	CDNS	Fri, Dec 29, 2017	42.31	42.49	41.81	41.82
6448	NASDAQ	CDNS	Thu, Dec 28, 2017	42.37	42.41	42.04	42.29
6447	NASDAQ	CDNS	Wed, Dec 27, 2017	42.10	42.37	41.90	42.25
6446	NASDAQ	CDNS	Tue, Dec 26, 2017	41.99	42.26	41.74	41.97
6445	NASDAQ	CDNS	Fri, Dec 22, 2017	42.39	42.39	41.95	42.26
6444	NASDAQ	CDNS	Thu, Dec 21, 2017	43.25	43.39	42.40	42.48
6443	NASDAQ	CDNS	Wed, Dec 20, 2017	43.94	43.94	43.11	43.21
6442	NASDAQ	CDNS	Tue, Dec 19, 2017	43.47	44.10	43.42	43.76
6441	NASDAQ	CDNS	Mon, Dec 18, 2017	44.17	44.46	43.35	43.56
6440	NASDAQ	CDNS	Fri, Dec 15, 2017	43.31	43.85	42.99	43.68
6439	NASDAQ	CDNS	Thu, Dec 14, 2017	43.14	43.59	43.04	43.19
6438	NASDAQ	CDNS	Wed, Dec 13, 2017	43.31	43.54	43.02	43.06
6437	NASDAQ	CDNS	Tue, Dec 12, 2017	43.43	43.64	43.11	43.29
6436	NASDAQ	CDNS	Mon, Dec 11, 2017	43.69	43.88	43.38	43.50
6435	NASDAQ	CDNS	Fri, Dec 8, 2017	43.80	43.96	43.43	43.56
6434	NASDAQ	CDNS	Thu, Dec 7, 2017	42.96	43.58	42.96	43.55
6433	NASDAQ	CDNS	Wed, Dec 6, 2017	42.46	43.01	42.38	42.90
6432	NASDAQ	CDNS	Tue, Dec 5, 2017	42.41	43.45	42.23	42.67
6431	NASDAQ	CDNS	Mon, Dec 4, 2017	43.95	43.95	42.40	42.42
6430	NASDAQ	CDNS	Fri, Dec 1, 2017	43.66	44.08	42.79	43.72
6429	NASDAQ	CDNS	Thu, Nov 30, 2017	43.56	44.03	43.41	43.91
6428	NASDAQ	CDNS	Wed, Nov 29, 2017	45.04	45.15	43.14	43.16
6427	NASDAQ	CDNS	Tue, Nov 28, 2017	45.28	45.41	45.01	45.19
6426	NASDAQ	CDNS	Mon, Nov 27, 2017	45.51	45.51	44.99	45.14
6425	NASDAQ	CDNS	Fri, Nov 24, 2017	45.14	45.64	45.06	45.60
6424	NASDAQ	CDNS	Wed, Nov 22, 2017	45.41	45.49	44.96	45.00
6423	NASDAQ	CDNS	Tue, Nov 21, 2017	45.04	45.48	44.92	45.33
6422	NASDAQ	CDNS	Mon, Nov 20, 2017	44.58	45.16	44.56	44.85
6421	NASDAQ	CDNS	Fri, Nov 17, 2017	44.87	45.10	44.41	44.58
6420	NASDAQ	CDNS	Thu, Nov 16, 2017	44.57	45.39	44.42	44.86
6419	NASDAQ	CDNS	Wed, Nov 15, 2017	44.52	44.67	44.01	44.32
6418	NASDAQ	CDNS	Tue, Nov 14, 2017	44.52	44.83	44.36	44.77
6417	NASDAQ	CDNS	Mon, Nov 13, 2017	43.83	44.69	43.83	44.67
6416	NASDAQ	CDNS	Fri, Nov 10, 2017	43.51	44.16	43.41	44.04
6415	NASDAQ	CDNS	Thu, Nov 9, 2017	43.90	44.19	43.20	43.55
6414	NASDAQ	CDNS	Wed, Nov 8, 2017	44.25	44.39	43.98	44.07
6413	NASDAQ	CDNS	Tue, Nov 7, 2017	44.40	44.67	44.04	44.30
6412	NASDAQ	CDNS	Mon, Nov 6, 2017	44.00	44.34	43.69	44.29
6411	NASDAQ	CDNS	Fri, Nov 3, 2017	43.82	43.92	43.61	43.90
6410	NASDAQ	CDNS	Thu, Nov 2, 2017	43.38	43.84	43.08	43.79
6409	NASDAQ	CDNS	Wed, Nov 1, 2017	43.47	43.62	42.96	43.01
6408	NASDAQ	CDNS	Tue, Oct 31, 2017	42.91	43.19	42.71	43.16
6407	NASDAQ	CDNS	Mon, Oct 30, 2017	43.11	43.21	42.63	42.90
6406	NASDAQ	CDNS	Fri, Oct 27, 2017	41.85	43.23	41.35	43.08
6405	NASDAQ	CDNS	Thu, Oct 26, 2017	42.37	42.88	42.26	42.72
6404	NASDAQ	CDNS	Wed, Oct 25, 2017	42.23	42.42	41.85	42.22
6403	NASDAQ	CDNS	Tue, Oct 24, 2017	42.16	42.33	41.93	42.31
6402	NASDAQ	CDNS	Mon, Oct 23, 2017	42.47	42.56	42.09	42.15
6401	NASDAQ	CDNS	Fri, Oct 20, 2017	41.99	42.45	41.83	42.28
6400	NASDAQ	CDNS	Thu, Oct 19, 2017	41.66	41.87	41.32	41.81
6399	NASDAQ	CDNS	Wed, Oct 18, 2017	41.80	42.05	41.53	41.79
6398	NASDAQ	CDNS	Tue, Oct 17, 2017	42.00	42.00	41.64	41.81
6397	NASDAQ	CDNS	Mon, Oct 16, 2017	42.09	42.57	41.87	41.97
6396	NASDAQ	CDNS	Fri, Oct 13, 2017	42.00	42.19	41.89	42.00
6395	NASDAQ	CDNS	Thu, Oct 12, 2017	41.39	42.20	41.32	41.82
6394	NASDAQ	CDNS	Wed, Oct 11, 2017	41.14	41.47	41.06	41.39
6393	NASDAQ	CDNS	Tue, Oct 10, 2017	41.05	41.14	40.67	41.01
6392	NASDAQ	CDNS	Mon, Oct 9, 2017	40.68	41.08	40.68	41.01
6391	NASDAQ	CDNS	Fri, Oct 6, 2017	40.42	40.73	40.14	40.68
6390	NASDAQ	CDNS	Thu, Oct 5, 2017	40.34	40.44	40.16	40.39
6389	NASDAQ	CDNS	Wed, Oct 4, 2017	39.93	40.33	39.93	40.25
6388	NASDAQ	CDNS	Tue, Oct 3, 2017	39.81	40.16	39.70	40.06
6387	NASDAQ	CDNS	Mon, Oct 2, 2017	39.79	40.06	39.60	39.70
6386	NASDAQ	CDNS	Fri, Sep 29, 2017	39.08	39.47	38.98	39.47
6385	NASDAQ	CDNS	Thu, Sep 28, 2017	38.93	39.14	38.77	39.00
6384	NASDAQ	CDNS	Wed, Sep 27, 2017	38.50	38.97	38.50	38.92
6383	NASDAQ	CDNS	Tue, Sep 26, 2017	38.68	38.79	38.32	38.33
6382	NASDAQ	CDNS	Mon, Sep 25, 2017	38.85	38.87	38.22	38.42
6381	NASDAQ	CDNS	Fri, Sep 22, 2017	38.39	38.92	38.33	38.88
6380	NASDAQ	CDNS	Thu, Sep 21, 2017	38.49	38.51	38.20	38.43
6379	NASDAQ	CDNS	Wed, Sep 20, 2017	38.71	38.81	38.10	38.36
6378	NASDAQ	CDNS	Tue, Sep 19, 2017	38.80	38.98	38.57	38.82
6377	NASDAQ	CDNS	Mon, Sep 18, 2017	38.50	38.86	38.34	38.78
6376	NASDAQ	CDNS	Fri, Sep 15, 2017	38.00	38.50	37.76	38.27
6375	NASDAQ	CDNS	Thu, Sep 14, 2017	37.24	38.37	37.17	38.02
6374	NASDAQ	CDNS	Wed, Sep 13, 2017	37.56	37.66	37.14	37.45
6373	NASDAQ	CDNS	Tue, Sep 12, 2017	37.74	37.84	36.83	37.55
6372	NASDAQ	CDNS	Mon, Sep 11, 2017	38.13	38.13	37.47	37.61
6371	NASDAQ	CDNS	Fri, Sep 8, 2017	38.43	38.51	38.23	38.24
6370	NASDAQ	CDNS	Thu, Sep 7, 2017	38.36	38.74	38.32	38.43
6369	NASDAQ	CDNS	Wed, Sep 6, 2017	38.37	38.50	38.09	38.27
6368	NASDAQ	CDNS	Tue, Sep 5, 2017	38.51	38.78	37.84	38.24
6367	NASDAQ	CDNS	Fri, Sep 1, 2017	39.30	39.49	38.68	38.69
6366	NASDAQ	CDNS	Thu, Aug 31, 2017	38.49	39.30	38.46	39.29
6365	NASDAQ	CDNS	Wed, Aug 30, 2017	37.90	38.44	37.85	38.36
6364	NASDAQ	CDNS	Tue, Aug 29, 2017	37.57	37.95	37.45	37.91
6363	NASDAQ	CDNS	Mon, Aug 28, 2017	37.48	37.86	37.40	37.77
6362	NASDAQ	CDNS	Fri, Aug 25, 2017	37.32	37.70	37.11	37.40
6361	NASDAQ	CDNS	Thu, Aug 24, 2017	37.44	37.48	37.01	37.18
6360	NASDAQ	CDNS	Wed, Aug 23, 2017	37.24	37.56	37.22	37.34
6359	NASDAQ	CDNS	Tue, Aug 22, 2017	37.07	37.46	36.99	37.45
6358	NASDAQ	CDNS	Mon, Aug 21, 2017	36.88	37.00	36.69	36.99
6357	NASDAQ	CDNS	Fri, Aug 18, 2017	36.92	37.14	36.69	36.95
6356	NASDAQ	CDNS	Thu, Aug 17, 2017	37.44	37.60	36.81	36.84
6355	NASDAQ	CDNS	Wed, Aug 16, 2017	37.15	37.70	37.02	37.56
6354	NASDAQ	CDNS	Tue, Aug 15, 2017	37.02	37.28	36.96	37.22
6353	NASDAQ	CDNS	Mon, Aug 14, 2017	36.53	37.06	36.45	37.01
6352	NASDAQ	CDNS	Fri, Aug 11, 2017	36.29	36.67	36.17	36.34
6351	NASDAQ	CDNS	Thu, Aug 10, 2017	36.43	36.56	36.07	36.19
6350	NASDAQ	CDNS	Wed, Aug 9, 2017	36.58	36.66	36.40	36.56
6349	NASDAQ	CDNS	Tue, Aug 8, 2017	36.61	36.95	36.52	36.80
6348	NASDAQ	CDNS	Mon, Aug 7, 2017	36.22	36.78	36.22	36.63
6347	NASDAQ	CDNS	Fri, Aug 4, 2017	36.19	36.36	35.91	36.20
6346	NASDAQ	CDNS	Thu, Aug 3, 2017	36.18	36.28	35.96	36.21
6345	NASDAQ	CDNS	Wed, Aug 2, 2017	36.84	36.88	35.95	36.05
6344	NASDAQ	CDNS	Tue, Aug 1, 2017	36.96	37.09	36.68	36.72
6343	NASDAQ	CDNS	Mon, Jul 31, 2017	37.03	37.29	36.70	36.90
6342	NASDAQ	CDNS	Fri, Jul 28, 2017	36.78	37.27	36.77	37.01
6341	NASDAQ	CDNS	Thu, Jul 27, 2017	37.36	37.51	36.45	36.98
6340	NASDAQ	CDNS	Wed, Jul 26, 2017	36.76	37.50	36.70	37.18
6339	NASDAQ	CDNS	Tue, Jul 25, 2017	35.50	36.84	35.26	36.64
6338	NASDAQ	CDNS	Mon, Jul 24, 2017	34.98	35.10	34.76	35.07
6337	NASDAQ	CDNS	Fri, Jul 21, 2017	34.92	35.10	34.82	34.98
6336	NASDAQ	CDNS	Thu, Jul 20, 2017	35.31	35.31	34.75	35.09
6335	NASDAQ	CDNS	Wed, Jul 19, 2017	34.89	35.40	34.83	35.32
6334	NASDAQ	CDNS	Tue, Jul 18, 2017	34.69	34.84	34.51	34.81
6333	NASDAQ	CDNS	Mon, Jul 17, 2017	34.63	34.79	34.54	34.71
6332	NASDAQ	CDNS	Fri, Jul 14, 2017	34.52	34.84	34.39	34.73
6331	NASDAQ	CDNS	Thu, Jul 13, 2017	34.80	34.80	34.34	34.45
6330	NASDAQ	CDNS	Wed, Jul 12, 2017	34.37	34.79	34.19	34.73
6329	NASDAQ	CDNS	Tue, Jul 11, 2017	33.86	34.23	33.82	34.15
6328	NASDAQ	CDNS	Mon, Jul 10, 2017	33.69	34.05	33.54	33.90
6327	NASDAQ	CDNS	Fri, Jul 7, 2017	33.35	33.86	33.13	33.67
6326	NASDAQ	CDNS	Thu, Jul 6, 2017	33.13	33.39	32.85	33.28
6325	NASDAQ	CDNS	Wed, Jul 5, 2017	33.12	33.35	32.97	33.27
6324	NASDAQ	CDNS	Mon, Jul 3, 2017	33.58	33.61	32.96	33.07
6323	NASDAQ	CDNS	Fri, Jun 30, 2017	33.55	33.77	33.35	33.49
6322	NASDAQ	CDNS	Thu, Jun 29, 2017	33.95	34.08	33.03	33.44
6321	NASDAQ	CDNS	Wed, Jun 28, 2017	33.92	34.22	33.58	34.09
6320	NASDAQ	CDNS	Tue, Jun 27, 2017	34.21	34.23	33.64	33.69
6319	NASDAQ	CDNS	Mon, Jun 26, 2017	34.36	34.52	34.17	34.30
6318	NASDAQ	CDNS	Fri, Jun 23, 2017	34.28	34.47	34.21	34.26
6317	NASDAQ	CDNS	Thu, Jun 22, 2017	34.36	34.41	34.02	34.28
6316	NASDAQ	CDNS	Wed, Jun 21, 2017	34.22	34.44	33.96	34.27
6315	NASDAQ	CDNS	Tue, Jun 20, 2017	34.25	34.66	34.01	34.09
6314	NASDAQ	CDNS	Mon, Jun 19, 2017	34.31	34.49	34.04	34.26
6313	NASDAQ	CDNS	Fri, Jun 16, 2017	34.08	34.37	33.90	34.18
6312	NASDAQ	CDNS	Thu, Jun 15, 2017	33.97	34.49	33.65	34.15
6311	NASDAQ	CDNS	Wed, Jun 14, 2017	34.55	34.69	33.96	34.34
6310	NASDAQ	CDNS	Tue, Jun 13, 2017	34.46	34.75	34.35	34.40
6309	NASDAQ	CDNS	Mon, Jun 12, 2017	34.47	34.52	33.56	34.23
6308	NASDAQ	CDNS	Fri, Jun 9, 2017	35.53	35.69	34.19	34.72
6307	NASDAQ	CDNS	Thu, Jun 8, 2017	35.41	35.54	35.20	35.44
6306	NASDAQ	CDNS	Wed, Jun 7, 2017	35.48	35.61	35.20	35.35
6305	NASDAQ	CDNS	Tue, Jun 6, 2017	35.40	35.60	35.28	35.41
6304	NASDAQ	CDNS	Mon, Jun 5, 2017	35.31	35.65	35.31	35.52
6303	NASDAQ	CDNS	Fri, Jun 2, 2017	35.03	35.43	35.03	35.27
6302	NASDAQ	CDNS	Thu, Jun 1, 2017	35.15	35.43	34.71	34.98
6301	NASDAQ	CDNS	Wed, May 31, 2017	34.99	35.40	34.83	35.14
6300	NASDAQ	CDNS	Tue, May 30, 2017	34.87	35.12	34.71	34.93
6299	NASDAQ	CDNS	Fri, May 26, 2017	34.70	35.29	34.57	34.93
6298	NASDAQ	CDNS	Thu, May 25, 2017	34.32	34.87	34.30	34.76
6297	NASDAQ	CDNS	Wed, May 24, 2017	34.06	34.31	33.80	34.27
6296	NASDAQ	CDNS	Tue, May 23, 2017	33.57	34.12	33.31	34.02
6295	NASDAQ	CDNS	Mon, May 22, 2017	32.89	33.56	32.77	33.53
6294	NASDAQ	CDNS	Fri, May 19, 2017	32.61	32.88	32.38	32.78
6293	NASDAQ	CDNS	Thu, May 18, 2017	32.28	32.70	32.07	32.32
6292	NASDAQ	CDNS	Wed, May 17, 2017	32.92	33.05	32.39	32.39
6291	NASDAQ	CDNS	Tue, May 16, 2017	33.25	33.31	33.03	33.24
6290	NASDAQ	CDNS	Mon, May 15, 2017	33.06	33.19	32.93	33.15
6289	NASDAQ	CDNS	Fri, May 12, 2017	33.02	33.10	32.74	32.89
6288	NASDAQ	CDNS	Thu, May 11, 2017	32.86	32.99	32.68	32.99
6287	NASDAQ	CDNS	Wed, May 10, 2017	33.03	33.09	32.86	32.93
6286	NASDAQ	CDNS	Tue, May 9, 2017	32.93	33.14	32.87	33.00
6285	NASDAQ	CDNS	Mon, May 8, 2017	33.00	33.02	32.78	32.83
6284	NASDAQ	CDNS	Fri, May 5, 2017	32.86	33.06	32.78	33.04
6283	NASDAQ	CDNS	Thu, May 4, 2017	32.74	32.92	32.63	32.76
6282	NASDAQ	CDNS	Wed, May 3, 2017	32.71	32.77	32.53	32.76
6281	NASDAQ	CDNS	Tue, May 2, 2017	32.72	32.86	32.59	32.79
6280	NASDAQ	CDNS	Mon, May 1, 2017	32.73	32.94	32.58	32.71
6279	NASDAQ	CDNS	Fri, Apr 28, 2017	32.05	32.60	31.93	32.57
6278	NASDAQ	CDNS	Thu, Apr 27, 2017	31.83	32.20	31.83	32.04
6277	NASDAQ	CDNS	Wed, Apr 26, 2017	31.99	32.00	31.60	31.75
6276	NASDAQ	CDNS	Tue, Apr 25, 2017	31.80	32.28	31.22	31.93
6275	NASDAQ	CDNS	Mon, Apr 24, 2017	33.07	33.61	32.98	33.48
6274	NASDAQ	CDNS	Fri, Apr 21, 2017	32.65	32.94	32.54	32.88
6273	NASDAQ	CDNS	Thu, Apr 20, 2017	32.59	32.85	32.31	32.77
6272	NASDAQ	CDNS	Wed, Apr 19, 2017	32.20	32.55	32.15	32.45
6271	NASDAQ	CDNS	Tue, Apr 18, 2017	31.31	32.16	31.20	32.16
6270	NASDAQ	CDNS	Mon, Apr 17, 2017	31.12	31.38	31.12	31.38
6269	NASDAQ	CDNS	Thu, Apr 13, 2017	31.22	31.40	31.04	31.11
6268	NASDAQ	CDNS	Wed, Apr 12, 2017	31.43	31.56	30.92	31.27
6267	NASDAQ	CDNS	Tue, Apr 11, 2017	31.33	31.48	31.15	31.48
6266	NASDAQ	CDNS	Mon, Apr 10, 2017	31.21	31.44	31.00	31.35
6265	NASDAQ	CDNS	Fri, Apr 7, 2017	31.07	31.22	30.92	31.18
6264	NASDAQ	CDNS	Thu, Apr 6, 2017	30.98	31.25	30.86	31.17
6263	NASDAQ	CDNS	Wed, Apr 5, 2017	31.14	31.39	30.81	30.85
6262	NASDAQ	CDNS	Tue, Apr 4, 2017	31.14	31.36	31.02	31.10
6261	NASDAQ	CDNS	Mon, Apr 3, 2017	31.40	31.46	31.02	31.15
6260	NASDAQ	CDNS	Fri, Mar 31, 2017	31.39	31.48	31.27	31.40
6259	NASDAQ	CDNS	Thu, Mar 30, 2017	31.54	31.64	31.32	31.35
6258	NASDAQ	CDNS	Wed, Mar 29, 2017	31.37	31.55	31.28	31.52
6257	NASDAQ	CDNS	Tue, Mar 28, 2017	31.71	31.80	31.37	31.38
6256	NASDAQ	CDNS	Mon, Mar 27, 2017	31.36	31.77	31.06	31.68
6255	NASDAQ	CDNS	Fri, Mar 24, 2017	31.78	32.02	31.53	31.61
6254	NASDAQ	CDNS	Thu, Mar 23, 2017	31.80	31.96	31.63	31.73
6253	NASDAQ	CDNS	Wed, Mar 22, 2017	30.35	31.88	30.35	31.78
6252	NASDAQ	CDNS	Tue, Mar 21, 2017	32.09	32.19	31.44	31.51
6251	NASDAQ	CDNS	Mon, Mar 20, 2017	31.93	32.06	31.70	31.93
6250	NASDAQ	CDNS	Fri, Mar 17, 2017	31.73	32.00	31.65	31.86
6249	NASDAQ	CDNS	Thu, Mar 16, 2017	31.59	31.91	31.43	31.63
6248	NASDAQ	CDNS	Wed, Mar 15, 2017	31.73	31.73	31.27	31.58
6247	NASDAQ	CDNS	Tue, Mar 14, 2017	31.55	31.64	31.44	31.60
6246	NASDAQ	CDNS	Mon, Mar 13, 2017	31.36	31.70	31.27	31.67
6245	NASDAQ	CDNS	Fri, Mar 10, 2017	31.37	31.44	31.26	31.40
6244	NASDAQ	CDNS	Thu, Mar 9, 2017	31.26	31.30	31.01	31.23
6243	NASDAQ	CDNS	Wed, Mar 8, 2017	31.22	31.35	31.22	31.33
6242	NASDAQ	CDNS	Tue, Mar 7, 2017	31.10	31.29	31.00	31.24
6241	NASDAQ	CDNS	Mon, Mar 6, 2017	30.96	31.10	30.84	31.01
6240	NASDAQ	CDNS	Fri, Mar 3, 2017	31.03	31.16	30.91	31.10
6239	NASDAQ	CDNS	Thu, Mar 2, 2017	31.19	31.36	31.00	31.09
6238	NASDAQ	CDNS	Wed, Mar 1, 2017	31.22	31.35	30.61	31.31
6237	NASDAQ	CDNS	Tue, Feb 28, 2017	31.54	31.54	30.89	30.90
6236	NASDAQ	CDNS	Mon, Feb 27, 2017	31.28	31.54	31.18	31.54
6235	NASDAQ	CDNS	Fri, Feb 24, 2017	30.60	31.29	30.58	31.29
6234	NASDAQ	CDNS	Thu, Feb 23, 2017	30.94	30.99	30.40	30.78
6233	NASDAQ	CDNS	Wed, Feb 22, 2017	30.85	30.94	30.78	30.86
6232	NASDAQ	CDNS	Tue, Feb 21, 2017	30.03	30.82	29.99	30.79
6231	NASDAQ	CDNS	Fri, Feb 17, 2017	29.91	30.20	29.69	30.20
6230	NASDAQ	CDNS	Thu, Feb 16, 2017	30.12	30.41	30.00	30.24
6229	NASDAQ	CDNS	Wed, Feb 15, 2017	29.56	30.18	29.56	30.10
6228	NASDAQ	CDNS	Tue, Feb 14, 2017	29.64	29.94	29.64	29.92
6227	NASDAQ	CDNS	Mon, Feb 13, 2017	29.60	29.88	29.50	29.82
6226	NASDAQ	CDNS	Fri, Feb 10, 2017	29.70	29.75	29.44	29.53
6225	NASDAQ	CDNS	Thu, Feb 9, 2017	29.31	29.63	29.29	29.55
6224	NASDAQ	CDNS	Wed, Feb 8, 2017	29.29	29.43	29.01	29.24
6223	NASDAQ	CDNS	Tue, Feb 7, 2017	29.35	29.69	29.32	29.38
6222	NASDAQ	CDNS	Mon, Feb 6, 2017	28.99	29.59	28.92	29.38
6221	NASDAQ	CDNS	Fri, Feb 3, 2017	29.05	29.58	28.87	29.13
6220	NASDAQ	CDNS	Thu, Feb 2, 2017	26.49	29.31	26.14	28.93
6219	NASDAQ	CDNS	Wed, Feb 1, 2017	26.03	26.14	25.77	25.82
6218	NASDAQ	CDNS	Tue, Jan 31, 2017	25.98	26.11	25.71	26.03
6217	NASDAQ	CDNS	Mon, Jan 30, 2017	26.18	26.24	25.76	26.12
6216	NASDAQ	CDNS	Fri, Jan 27, 2017	26.01	26.24	25.97	26.22
6215	NASDAQ	CDNS	Thu, Jan 26, 2017	26.31	26.37	25.94	25.96
6214	NASDAQ	CDNS	Wed, Jan 25, 2017	26.45	26.47	26.14	26.26
6213	NASDAQ	CDNS	Tue, Jan 24, 2017	25.74	26.27	25.67	26.23
6212	NASDAQ	CDNS	Mon, Jan 23, 2017	25.83	26.07	25.62	25.67
6211	NASDAQ	CDNS	Fri, Jan 20, 2017	25.99	26.25	25.90	25.94
6210	NASDAQ	CDNS	Thu, Jan 19, 2017	26.00	26.22	25.88	25.97
6209	NASDAQ	CDNS	Wed, Jan 18, 2017	25.85	26.06	25.69	25.91
6208	NASDAQ	CDNS	Tue, Jan 17, 2017	25.96	26.04	25.75	25.80
6207	NASDAQ	CDNS	Fri, Jan 13, 2017	25.70	26.20	25.42	26.07
6206	NASDAQ	CDNS	Thu, Jan 12, 2017	26.00	26.00	25.55	25.94
6205	NASDAQ	CDNS	Wed, Jan 11, 2017	25.81	26.16	25.80	26.11
6204	NASDAQ	CDNS	Tue, Jan 10, 2017	25.75	26.02	25.71	25.77
6203	NASDAQ	CDNS	Mon, Jan 9, 2017	25.57	25.86	25.55	25.72
6202	NASDAQ	CDNS	Fri, Jan 6, 2017	25.63	25.84	25.54	25.65
6201	NASDAQ	CDNS	Thu, Jan 5, 2017	25.61	25.91	25.57	25.66
6200	NASDAQ	CDNS	Wed, Jan 4, 2017	25.34	25.74	25.33	25.57
6199	NASDAQ	CDNS	Tue, Jan 3, 2017	25.43	25.68	25.24	25.34
6198	NASDAQ	CDNS	Fri, Dec 30, 2016	25.53	25.64	25.18	25.22
6197	NASDAQ	CDNS	Thu, Dec 29, 2016	25.36	25.52	25.24	25.52
6196	NASDAQ	CDNS	Wed, Dec 28, 2016	25.88	25.92	25.35	25.39
6195	NASDAQ	CDNS	Tue, Dec 27, 2016	25.82	26.08	25.76	25.88
6194	NASDAQ	CDNS	Fri, Dec 23, 2016	25.53	25.78	25.53	25.76
6193	NASDAQ	CDNS	Thu, Dec 22, 2016	25.76	25.83	25.38	25.52
6192	NASDAQ	CDNS	Wed, Dec 21, 2016	25.86	25.97	25.76	25.78
6191	NASDAQ	CDNS	Tue, Dec 20, 2016	25.72	25.93	25.68	25.92
6190	NASDAQ	CDNS	Mon, Dec 19, 2016	25.51	25.88	25.49	25.69
6189	NASDAQ	CDNS	Fri, Dec 16, 2016	25.49	25.82	25.48	25.54
6188	NASDAQ	CDNS	Thu, Dec 15, 2016	25.63	25.90	25.50	25.53
6187	NASDAQ	CDNS	Wed, Dec 14, 2016	24.15	25.96	24.15	25.66
6186	NASDAQ	CDNS	Tue, Dec 13, 2016	25.88	26.11	25.79	25.83
6185	NASDAQ	CDNS	Mon, Dec 12, 2016	25.66	25.87	25.40	25.85
6184	NASDAQ	CDNS	Fri, Dec 9, 2016	26.28	26.35	25.94	25.95
6183	NASDAQ	CDNS	Thu, Dec 8, 2016	25.95	26.31	25.93	26.18
6182	NASDAQ	CDNS	Wed, Dec 7, 2016	25.53	26.03	25.50	25.96
6181	NASDAQ	CDNS	Tue, Dec 6, 2016	25.53	25.78	25.49	25.59
6180	NASDAQ	CDNS	Mon, Dec 5, 2016	25.42	25.72	25.34	25.53
6179	NASDAQ	CDNS	Fri, Dec 2, 2016	25.14	25.50	24.95	25.32
6178	NASDAQ	CDNS	Thu, Dec 1, 2016	26.18	26.19	25.14	25.18
6177	NASDAQ	CDNS	Wed, Nov 30, 2016	26.45	26.74	26.22	26.28
6176	NASDAQ	CDNS	Tue, Nov 29, 2016	26.45	26.73	26.35	26.59
6175	NASDAQ	CDNS	Mon, Nov 28, 2016	26.63	26.74	26.47	26.52
6174	NASDAQ	CDNS	Fri, Nov 25, 2016	26.50	26.93	26.50	26.76
6173	NASDAQ	CDNS	Wed, Nov 23, 2016	26.65	26.77	26.40	26.49
6172	NASDAQ	CDNS	Tue, Nov 22, 2016	26.90	27.04	26.68	26.77
6171	NASDAQ	CDNS	Mon, Nov 21, 2016	26.45	26.87	26.45	26.86
6170	NASDAQ	CDNS	Fri, Nov 18, 2016	26.97	26.97	26.38	26.40
6169	NASDAQ	CDNS	Thu, Nov 17, 2016	25.81	26.53	25.81	26.48
6168	NASDAQ	CDNS	Wed, Nov 16, 2016	25.92	25.92	25.18	25.85
6167	NASDAQ	CDNS	Tue, Nov 15, 2016	25.51	25.68	25.30	25.44
6166	NASDAQ	CDNS	Mon, Nov 14, 2016	26.95	26.95	25.29	25.51
6165	NASDAQ	CDNS	Fri, Nov 11, 2016	24.84	25.56	24.74	25.33
6164	NASDAQ	CDNS	Thu, Nov 10, 2016	25.16	25.39	24.47	24.84
6163	NASDAQ	CDNS	Wed, Nov 9, 2016	25.07	25.32	24.59	25.06
6162	NASDAQ	CDNS	Tue, Nov 8, 2016	25.33	25.73	25.32	25.46
6161	NASDAQ	CDNS	Mon, Nov 7, 2016	25.30	25.50	25.21	25.44
6160	NASDAQ	CDNS	Fri, Nov 4, 2016	24.78	25.21	24.63	24.93
6159	NASDAQ	CDNS	Thu, Nov 3, 2016	24.80	25.07	24.72	24.79
6158	NASDAQ	CDNS	Wed, Nov 2, 2016	25.06	25.40	24.71	24.76
6157	NASDAQ	CDNS	Tue, Nov 1, 2016	25.55	25.65	24.99	25.16
6156	NASDAQ	CDNS	Mon, Oct 31, 2016	25.38	25.66	25.38	25.58
6155	NASDAQ	CDNS	Fri, Oct 28, 2016	25.44	25.69	25.32	25.38
6154	NASDAQ	CDNS	Thu, Oct 27, 2016	25.69	25.98	25.29	25.36
6153	NASDAQ	CDNS	Wed, Oct 26, 2016	25.41	25.72	25.29	25.52
6152	NASDAQ	CDNS	Tue, Oct 25, 2016	26.23	26.24	24.99	25.50
6151	NASDAQ	CDNS	Mon, Oct 24, 2016	25.92	26.04	25.64	25.74
6150	NASDAQ	CDNS	Fri, Oct 21, 2016	25.82	25.93	25.65	25.71
6149	NASDAQ	CDNS	Thu, Oct 20, 2016	26.02	26.09	25.73	25.82
6148	NASDAQ	CDNS	Wed, Oct 19, 2016	28.00	28.00	26.11	26.14
6147	NASDAQ	CDNS	Tue, Oct 18, 2016	26.26	26.38	26.10	26.24
6146	NASDAQ	CDNS	Mon, Oct 17, 2016	26.00	26.20	25.89	25.95
6145	NASDAQ	CDNS	Fri, Oct 14, 2016	26.09	26.28	25.96	25.99
6144	NASDAQ	CDNS	Thu, Oct 13, 2016	25.67	25.97	25.17	25.92
6143	NASDAQ	CDNS	Wed, Oct 12, 2016	25.60	25.87	25.60	25.75
6142	NASDAQ	CDNS	Tue, Oct 11, 2016	26.15	26.15	25.54	25.66
6141	NASDAQ	CDNS	Mon, Oct 10, 2016	25.94	26.45	25.81	26.25
6140	NASDAQ	CDNS	Fri, Oct 7, 2016	25.50	25.60	25.33	25.53
6139	NASDAQ	CDNS	Thu, Oct 6, 2016	25.49	25.57	25.28	25.49
6138	NASDAQ	CDNS	Wed, Oct 5, 2016	25.42	25.63	25.39	25.47
6137	NASDAQ	CDNS	Tue, Oct 4, 2016	25.51	25.55	25.23	25.35
6136	NASDAQ	CDNS	Mon, Oct 3, 2016	25.50	25.59	25.35	25.41
6135	NASDAQ	CDNS	Fri, Sep 30, 2016	25.37	25.66	25.22	25.53
6134	NASDAQ	CDNS	Thu, Sep 29, 2016	25.29	25.39	25.18	25.22
6133	NASDAQ	CDNS	Wed, Sep 28, 2016	25.16	25.34	25.02	25.32
6132	NASDAQ	CDNS	Tue, Sep 27, 2016	24.78	25.18	24.61	25.15
6131	NASDAQ	CDNS	Mon, Sep 26, 2016	24.72	24.87	24.61	24.78
6130	NASDAQ	CDNS	Fri, Sep 23, 2016	24.97	25.12	24.81	24.81
6129	NASDAQ	CDNS	Thu, Sep 22, 2016	25.28	25.28	24.76	25.08
6128	NASDAQ	CDNS	Wed, Sep 21, 2016	24.64	24.74	24.35	24.66
6127	NASDAQ	CDNS	Tue, Sep 20, 2016	24.54	24.75	24.49	24.50
6126	NASDAQ	CDNS	Mon, Sep 19, 2016	24.35	24.54	24.26	24.40
6125	NASDAQ	CDNS	Fri, Sep 16, 2016	24.81	24.90	24.20	24.23
6124	NASDAQ	CDNS	Thu, Sep 15, 2016	24.39	24.96	24.33	24.83
6123	NASDAQ	CDNS	Wed, Sep 14, 2016	24.66	24.66	24.28	24.39
6122	NASDAQ	CDNS	Tue, Sep 13, 2016	25.09	25.18	24.55	24.62
6121	NASDAQ	CDNS	Mon, Sep 12, 2016	24.94	25.30	24.84	25.29
6120	NASDAQ	CDNS	Fri, Sep 9, 2016	25.55	25.75	25.03	25.04
6119	NASDAQ	CDNS	Thu, Sep 8, 2016	25.88	25.96	25.71	25.71
6118	NASDAQ	CDNS	Wed, Sep 7, 2016	25.90	26.21	25.58	25.98
6117	NASDAQ	CDNS	Tue, Sep 6, 2016	25.90	25.97	25.76	25.84
6116	NASDAQ	CDNS	Fri, Sep 2, 2016	25.65	25.95	25.65	25.91
6115	NASDAQ	CDNS	Thu, Sep 1, 2016	25.41	25.66	25.40	25.51
6114	NASDAQ	CDNS	Wed, Aug 31, 2016	25.49	25.54	25.27	25.44
6113	NASDAQ	CDNS	Tue, Aug 30, 2016	25.53	25.64	25.43	25.52
6112	NASDAQ	CDNS	Mon, Aug 29, 2016	25.58	25.71	25.37	25.57
6111	NASDAQ	CDNS	Fri, Aug 26, 2016	25.48	25.71	25.38	25.57
6110	NASDAQ	CDNS	Thu, Aug 25, 2016	25.10	25.47	25.09	25.43
6109	NASDAQ	CDNS	Wed, Aug 24, 2016	25.17	25.28	25.09	25.21
6108	NASDAQ	CDNS	Tue, Aug 23, 2016	25.08	25.31	24.97	25.24
6107	NASDAQ	CDNS	Mon, Aug 22, 2016	24.90	25.04	24.80	24.95
6106	NASDAQ	CDNS	Fri, Aug 19, 2016	24.75	25.00	24.18	24.99
6105	NASDAQ	CDNS	Thu, Aug 18, 2016	24.39	24.80	24.39	24.76
6104	NASDAQ	CDNS	Wed, Aug 17, 2016	24.41	24.50	24.18	24.42
6103	NASDAQ	CDNS	Tue, Aug 16, 2016	24.65	24.71	24.35	24.37
6102	NASDAQ	CDNS	Mon, Aug 15, 2016	24.71	24.90	24.03	24.75
6101	NASDAQ	CDNS	Fri, Aug 12, 2016	24.72	24.84	24.68	24.71
6100	NASDAQ	CDNS	Thu, Aug 11, 2016	24.81	24.97	24.67	24.80
6099	NASDAQ	CDNS	Wed, Aug 10, 2016	24.62	24.75	24.61	24.68
6098	NASDAQ	CDNS	Tue, Aug 9, 2016	24.75	24.79	24.58	24.63
6097	NASDAQ	CDNS	Mon, Aug 8, 2016	24.70	24.80	24.62	24.69
6096	NASDAQ	CDNS	Fri, Aug 5, 2016	24.37	24.74	24.36	24.68
6095	NASDAQ	CDNS	Thu, Aug 4, 2016	24.19	24.36	24.13	24.33
6094	NASDAQ	CDNS	Wed, Aug 3, 2016	23.98	24.22	23.88	24.22
6093	NASDAQ	CDNS	Tue, Aug 2, 2016	24.09	24.21	23.94	23.95
6092	NASDAQ	CDNS	Mon, Aug 1, 2016	24.00	24.28	24.00	24.15
6091	NASDAQ	CDNS	Fri, Jul 29, 2016	24.05	24.16	23.83	24.05
6090	NASDAQ	CDNS	Thu, Jul 28, 2016	24.23	24.42	24.01	24.01
6089	NASDAQ	CDNS	Wed, Jul 27, 2016	24.40	24.49	24.12	24.18
6088	NASDAQ	CDNS	Tue, Jul 26, 2016	25.51	25.76	24.25	24.26
6087	NASDAQ	CDNS	Mon, Jul 25, 2016	26.07	26.24	25.92	26.13
6086	NASDAQ	CDNS	Fri, Jul 22, 2016	25.81	26.14	25.68	26.07
6085	NASDAQ	CDNS	Thu, Jul 21, 2016	26.03	26.11	25.79	25.84
6084	NASDAQ	CDNS	Wed, Jul 20, 2016	26.00	26.23	25.90	26.11
6083	NASDAQ	CDNS	Tue, Jul 19, 2016	25.66	25.92	25.54	25.90
6082	NASDAQ	CDNS	Mon, Jul 18, 2016	25.63	25.73	25.52	25.66
6081	NASDAQ	CDNS	Fri, Jul 15, 2016	25.72	25.80	25.53	25.58
6080	NASDAQ	CDNS	Thu, Jul 14, 2016	25.66	25.83	25.62	25.73
6079	NASDAQ	CDNS	Wed, Jul 13, 2016	25.60	25.75	25.50	25.51
6078	NASDAQ	CDNS	Tue, Jul 12, 2016	25.46	25.69	25.40	25.58
6077	NASDAQ	CDNS	Mon, Jul 11, 2016	25.12	25.48	25.00	25.38
6076	NASDAQ	CDNS	Fri, Jul 8, 2016	24.70	25.14	24.58	25.05
6075	NASDAQ	CDNS	Thu, Jul 7, 2016	24.47	24.67	24.42	24.58
6074	NASDAQ	CDNS	Wed, Jul 6, 2016	24.34	24.51	24.19	24.44
6073	NASDAQ	CDNS	Tue, Jul 5, 2016	24.23	24.44	24.19	24.40
6072	NASDAQ	CDNS	Fri, Jul 1, 2016	24.30	24.52	24.26	24.38
6071	NASDAQ	CDNS	Thu, Jun 30, 2016	24.06	24.37	24.01	24.30
6070	NASDAQ	CDNS	Wed, Jun 29, 2016	23.83	23.99	23.66	23.95
6069	NASDAQ	CDNS	Tue, Jun 28, 2016	23.23	23.64	23.15	23.60
6068	NASDAQ	CDNS	Mon, Jun 27, 2016	23.52	23.58	22.99	23.07
6067	NASDAQ	CDNS	Fri, Jun 24, 2016	23.76	24.16	23.74	23.78
6066	NASDAQ	CDNS	Thu, Jun 23, 2016	24.41	24.64	24.25	24.62
6065	NASDAQ	CDNS	Wed, Jun 22, 2016	24.44	24.50	24.27	24.29
6064	NASDAQ	CDNS	Tue, Jun 21, 2016	24.49	24.67	24.40	24.44
6063	NASDAQ	CDNS	Mon, Jun 20, 2016	24.47	24.83	24.42	24.48
6062	NASDAQ	CDNS	Fri, Jun 17, 2016	24.37	24.37	24.11	24.26
6061	NASDAQ	CDNS	Thu, Jun 16, 2016	24.33	24.46	24.20	24.40
6060	NASDAQ	CDNS	Wed, Jun 15, 2016	24.49	24.50	24.30	24.35
6059	NASDAQ	CDNS	Tue, Jun 14, 2016	24.29	24.45	24.21	24.39
6058	NASDAQ	CDNS	Mon, Jun 13, 2016	24.59	24.84	24.41	24.59
6057	NASDAQ	CDNS	Fri, Jun 10, 2016	24.64	24.82	24.55	24.70
6056	NASDAQ	CDNS	Thu, Jun 9, 2016	24.86	24.90	24.72	24.86
6055	NASDAQ	CDNS	Wed, Jun 8, 2016	24.93	24.94	24.72	24.88
6054	NASDAQ	CDNS	Tue, Jun 7, 2016	25.07	25.18	24.78	24.86
6053	NASDAQ	CDNS	Mon, Jun 6, 2016	24.87	25.15	24.79	24.88
6052	NASDAQ	CDNS	Fri, Jun 3, 2016	24.77	24.79	24.34	24.70
6051	NASDAQ	CDNS	Thu, Jun 2, 2016	24.72	24.77	24.49	24.73
6050	NASDAQ	CDNS	Wed, Jun 1, 2016	24.62	24.82	24.43	24.74
6049	NASDAQ	CDNS	Tue, May 31, 2016	25.08	25.25	24.68	24.72
6048	NASDAQ	CDNS	Fri, May 27, 2016	24.86	25.07	24.45	25.05
6047	NASDAQ	CDNS	Thu, May 26, 2016	24.93	25.05	24.85	24.93
6046	NASDAQ	CDNS	Wed, May 25, 2016	25.27	25.49	24.83	24.94
6045	NASDAQ	CDNS	Tue, May 24, 2016	24.54	25.25	24.49	25.21
6044	NASDAQ	CDNS	Mon, May 23, 2016	24.62	24.64	24.29	24.38
6043	NASDAQ	CDNS	Fri, May 20, 2016	23.95	24.55	23.68	24.55
6042	NASDAQ	CDNS	Thu, May 19, 2016	23.76	24.03	23.54	23.77
6041	NASDAQ	CDNS	Wed, May 18, 2016	23.52	24.11	23.51	23.92
6040	NASDAQ	CDNS	Tue, May 17, 2016	23.93	23.99	23.50	23.56
6039	NASDAQ	CDNS	Mon, May 16, 2016	23.80	24.18	23.76	23.95
6038	NASDAQ	CDNS	Fri, May 13, 2016	23.49	23.93	23.45	23.68
6037	NASDAQ	CDNS	Thu, May 12, 2016	23.63	23.72	23.27	23.45
6036	NASDAQ	CDNS	Wed, May 11, 2016	23.63	23.76	23.49	23.60
6035	NASDAQ	CDNS	Tue, May 10, 2016	23.66	23.68	23.35	23.64
6034	NASDAQ	CDNS	Mon, May 9, 2016	23.25	23.66	23.19	23.61
6033	NASDAQ	CDNS	Fri, May 6, 2016	23.02	23.44	22.95	23.35
6032	NASDAQ	CDNS	Thu, May 5, 2016	23.22	23.37	22.97	23.06
6031	NASDAQ	CDNS	Wed, May 4, 2016	23.31	23.42	23.03	23.14
6030	NASDAQ	CDNS	Tue, May 3, 2016	23.33	23.47	23.22	23.36
6029	NASDAQ	CDNS	Mon, May 2, 2016	23.21	23.58	23.12	23.54
6028	NASDAQ	CDNS	Fri, Apr 29, 2016	23.28	23.38	23.04	23.19
6027	NASDAQ	CDNS	Thu, Apr 28, 2016	23.68	23.89	23.28	23.35
6026	NASDAQ	CDNS	Wed, Apr 27, 2016	23.53	23.76	23.30	23.73
6025	NASDAQ	CDNS	Tue, Apr 26, 2016	23.50	23.71	23.00	23.53
6024	NASDAQ	CDNS	Mon, Apr 25, 2016	23.76	23.89	23.66	23.80
6023	NASDAQ	CDNS	Fri, Apr 22, 2016	23.49	23.79	23.43	23.74
6022	NASDAQ	CDNS	Thu, Apr 21, 2016	23.56	23.67	23.40	23.58
6021	NASDAQ	CDNS	Wed, Apr 20, 2016	23.50	23.65	23.37	23.51
6020	NASDAQ	CDNS	Tue, Apr 19, 2016	23.63	23.74	23.46	23.62
6019	NASDAQ	CDNS	Mon, Apr 18, 2016	23.39	23.69	23.27	23.63
6018	NASDAQ	CDNS	Fri, Apr 15, 2016	23.33	23.48	23.26	23.46
6017	NASDAQ	CDNS	Thu, Apr 14, 2016	23.36	23.54	23.30	23.32
6016	NASDAQ	CDNS	Wed, Apr 13, 2016	23.11	23.37	22.93	23.33
6015	NASDAQ	CDNS	Tue, Apr 12, 2016	23.27	23.37	22.79	22.98
6014	NASDAQ	CDNS	Mon, Apr 11, 2016	23.44	23.67	23.17	23.23
6013	NASDAQ	CDNS	Fri, Apr 8, 2016	23.30	23.56	23.21	23.41
6012	NASDAQ	CDNS	Thu, Apr 7, 2016	23.33	23.42	23.05	23.21
6011	NASDAQ	CDNS	Wed, Apr 6, 2016	23.24	23.47	23.10	23.46
6010	NASDAQ	CDNS	Tue, Apr 5, 2016	23.55	23.55	23.55	23.50
6009	NASDAQ	CDNS	Mon, Apr 4, 2016	23.60	23.65	23.50	23.55
6008	NASDAQ	CDNS	Fri, Apr 1, 2016	23.49	23.64	23.40	23.64
6007	NASDAQ	CDNS	Thu, Mar 31, 2016	23.38	23.73	23.36	23.37
6006	NASDAQ	CDNS	Wed, Mar 30, 2016	23.67	23.75	23.23	23.37
6005	NASDAQ	CDNS	Tue, Mar 29, 2016	22.96	23.61	22.82	22.97
6004	NASDAQ	CDNS	Mon, Mar 28, 2016	23.00	23.07	22.89	22.89
6003	NASDAQ	CDNS	Thu, Mar 24, 2016	22.88	22.88	22.57	23.00
6002	NASDAQ	CDNS	Wed, Mar 23, 2016	22.92	23.01	22.77	22.88
6001	NASDAQ	CDNS	Tue, Mar 22, 2016	23.05	23.07	22.79	22.93
6000	NASDAQ	CDNS	Mon, Mar 21, 2016	23.17	23.17	22.63	22.93
5999	NASDAQ	CDNS	Fri, Mar 18, 2016	23.15	23.30	23.11	23.17
5998	NASDAQ	CDNS	Thu, Mar 17, 2016	22.94	23.30	22.94	23.17
5997	NASDAQ	CDNS	Wed, Mar 16, 2016	22.44	23.04	22.44	23.02
5996	NASDAQ	CDNS	Tue, Mar 15, 2016	22.61	22.61	22.61	22.66
5995	NASDAQ	CDNS	Mon, Mar 14, 2016	22.43	22.72	22.43	22.61
5994	NASDAQ	CDNS	Fri, Mar 11, 2016	21.94	22.65	21.94	22.54
5993	NASDAQ	CDNS	Thu, Mar 10, 2016	22.16	22.30	21.90	22.01
5992	NASDAQ	CDNS	Wed, Mar 9, 2016	21.94	21.94	21.94	22.01
5991	NASDAQ	CDNS	Tue, Mar 8, 2016	22.18	22.21	21.93	22.27
5990	NASDAQ	CDNS	Mon, Mar 7, 2016	22.17	22.38	22.14	22.27
5989	NASDAQ	CDNS	Fri, Mar 4, 2016	22.16	22.16	22.16	22.30
5988	NASDAQ	CDNS	Thu, Mar 3, 2016	22.17	22.17	22.17	22.16
5987	NASDAQ	CDNS	Wed, Mar 2, 2016	21.95	22.29	21.92	21.97
5986	NASDAQ	CDNS	Tue, Mar 1, 2016	21.55	21.55	21.55	21.97
5985	NASDAQ	CDNS	Mon, Feb 29, 2016	21.54	21.75	21.40	21.63
5984	NASDAQ	CDNS	Fri, Feb 26, 2016	21.67	21.93	21.59	21.63
5983	NASDAQ	CDNS	Thu, Feb 25, 2016	21.30	21.64	21.23	21.61
5982	NASDAQ	CDNS	Wed, Feb 24, 2016	20.43	21.35	20.43	21.30
5981	NASDAQ	CDNS	Tue, Feb 23, 2016	21.13	21.24	20.94	21.10
5980	NASDAQ	CDNS	Mon, Feb 22, 2016	21.08	21.29	20.86	21.25
5979	NASDAQ	CDNS	Fri, Feb 19, 2016	20.73	21.00	20.60	20.95
5978	NASDAQ	CDNS	Thu, Feb 18, 2016	20.95	21.09	20.41	20.78
5977	NASDAQ	CDNS	Wed, Feb 17, 2016	20.56	21.07	20.56	20.95
5976	NASDAQ	CDNS	Tue, Feb 16, 2016	20.48	20.87	20.32	20.61
5975	NASDAQ	CDNS	Fri, Feb 12, 2016	20.40	20.49	20.08	20.28
5974	NASDAQ	CDNS	Thu, Feb 11, 2016	20.05	20.56	20.04	20.15
5973	NASDAQ	CDNS	Wed, Feb 10, 2016	19.97	20.63	19.94	20.44
5972	NASDAQ	CDNS	Tue, Feb 9, 2016	19.35	20.01	19.35	19.82
5971	NASDAQ	CDNS	Mon, Feb 8, 2016	19.76	19.99	19.02	19.60
5970	NASDAQ	CDNS	Fri, Feb 5, 2016	20.31	20.40	19.90	20.00
5969	NASDAQ	CDNS	Thu, Feb 4, 2016	20.91	21.44	20.24	20.40
5968	NASDAQ	CDNS	Wed, Feb 3, 2016	19.31	19.49	18.97	19.23
5967	NASDAQ	CDNS	Tue, Feb 2, 2016	19.34	19.50	18.98	19.23
5966	NASDAQ	CDNS	Mon, Feb 1, 2016	19.36	19.76	18.81	19.54
5965	NASDAQ	CDNS	Fri, Jan 29, 2016	19.10	19.61	19.10	19.56
5964	NASDAQ	CDNS	Thu, Jan 28, 2016	19.00	19.13	18.77	18.99
5963	NASDAQ	CDNS	Wed, Jan 27, 2016	19.52	19.52	18.74	18.84
5962	NASDAQ	CDNS	Tue, Jan 26, 2016	18.92	19.43	18.85	19.30
5961	NASDAQ	CDNS	Mon, Jan 25, 2016	19.46	19.56	18.86	18.87
5960	NASDAQ	CDNS	Fri, Jan 22, 2016	19.20	19.55	19.13	19.52
5959	NASDAQ	CDNS	Thu, Jan 21, 2016	19.12	19.26	18.84	18.93
5958	NASDAQ	CDNS	Wed, Jan 20, 2016	18.54	19.17	18.32	19.04
5957	NASDAQ	CDNS	Tue, Jan 19, 2016	19.20	19.35	18.72	18.85
5956	NASDAQ	CDNS	Fri, Jan 15, 2016	18.82	19.15	18.59	19.00
5955	NASDAQ	CDNS	Thu, Jan 14, 2016	18.69	19.48	18.56	19.38
5954	NASDAQ	CDNS	Wed, Jan 13, 2016	19.27	19.30	18.48	18.66
5953	NASDAQ	CDNS	Tue, Jan 12, 2016	19.42	19.51	18.94	19.14
5952	NASDAQ	CDNS	Mon, Jan 11, 2016	19.25	19.56	19.06	19.28
5951	NASDAQ	CDNS	Fri, Jan 8, 2016	19.85	19.94	19.22	19.24
5950	NASDAQ	CDNS	Thu, Jan 7, 2016	19.84	20.08	19.73	19.75
5949	NASDAQ	CDNS	Wed, Jan 6, 2016	20.24	20.38	20.11	20.20
5948	NASDAQ	CDNS	Tue, Jan 5, 2016	20.53	20.64	20.41	20.54
5947	NASDAQ	CDNS	Mon, Jan 4, 2016	20.00	20.57	20.00	20.53
5946	NASDAQ	CDNS	Thu, Dec 31, 2015	21.12	21.15	20.79	20.81
5945	NASDAQ	CDNS	Wed, Dec 30, 2015	21.26	21.37	21.14	21.22
5944	NASDAQ	CDNS	Tue, Dec 29, 2015	21.28	21.48	21.04	21.27
5943	NASDAQ	CDNS	Mon, Dec 28, 2015	21.18	21.25	21.02	21.21
5942	NASDAQ	CDNS	Thu, Dec 24, 2015	21.38	21.59	21.21	21.29
5941	NASDAQ	CDNS	Wed, Dec 23, 2015	21.24	21.48	21.07	21.32
5940	NASDAQ	CDNS	Tue, Dec 22, 2015	20.97	21.25	20.53	21.18
5939	NASDAQ	CDNS	Mon, Dec 21, 2015	21.11	21.21	20.70	20.92
5938	NASDAQ	CDNS	Fri, Dec 18, 2015	21.26	21.52	21.00	21.00
5937	NASDAQ	CDNS	Thu, Dec 17, 2015	21.79	21.84	21.33	21.34
5936	NASDAQ	CDNS	Wed, Dec 16, 2015	21.57	21.80	21.37	21.77
5935	NASDAQ	CDNS	Tue, Dec 15, 2015	21.34	21.77	21.25	21.61
5934	NASDAQ	CDNS	Mon, Dec 14, 2015	21.51	21.51	20.96	21.19
5933	NASDAQ	CDNS	Fri, Dec 11, 2015	20.97	21.37	20.88	21.09
5932	NASDAQ	CDNS	Thu, Dec 10, 2015	21.16	21.29	20.95	21.14
5931	NASDAQ	CDNS	Wed, Dec 9, 2015	21.40	21.66	21.05	21.11
5930	NASDAQ	CDNS	Tue, Dec 8, 2015	21.80	21.80	21.33	21.50
5929	NASDAQ	CDNS	Mon, Dec 7, 2015	21.56	21.76	21.43	21.56
5928	NASDAQ	CDNS	Fri, Dec 4, 2015	21.29	21.75	21.25	21.65
5927	NASDAQ	CDNS	Thu, Dec 3, 2015	22.23	22.23	20.96	21.22
5926	NASDAQ	CDNS	Wed, Dec 2, 2015	22.29	22.40	22.17	22.22
5925	NASDAQ	CDNS	Tue, Dec 1, 2015	19.66	22.63	19.35	22.27
5924	NASDAQ	CDNS	Mon, Nov 30, 2015	22.36	22.47	22.24	22.30
5923	NASDAQ	CDNS	Fri, Nov 27, 2015	22.14	22.43	22.00	22.37
5922	NASDAQ	CDNS	Wed, Nov 25, 2015	21.78	22.14	21.72	22.08
5921	NASDAQ	CDNS	Tue, Nov 24, 2015	21.66	21.93	21.55	21.72
5920	NASDAQ	CDNS	Mon, Nov 23, 2015	21.52	21.99	21.52	21.71
5919	NASDAQ	CDNS	Fri, Nov 20, 2015	22.15	22.16	21.34	21.47
5918	NASDAQ	CDNS	Thu, Nov 19, 2015	22.97	23.21	22.93	23.13
5917	NASDAQ	CDNS	Wed, Nov 18, 2015	22.63	22.92	22.44	22.91
5916	NASDAQ	CDNS	Tue, Nov 17, 2015	22.52	22.75	22.48	22.61
5915	NASDAQ	CDNS	Mon, Nov 16, 2015	22.25	22.50	22.23	22.49
5914	NASDAQ	CDNS	Fri, Nov 13, 2015	22.36	22.52	22.19	22.29
5913	NASDAQ	CDNS	Thu, Nov 12, 2015	22.45	22.68	22.10	22.43
5912	NASDAQ	CDNS	Wed, Nov 11, 2015	22.90	22.96	22.54	22.56
5911	NASDAQ	CDNS	Tue, Nov 10, 2015	22.58	22.84	22.55	22.78
5910	NASDAQ	CDNS	Mon, Nov 9, 2015	22.63	22.73	22.44	22.58
5909	NASDAQ	CDNS	Fri, Nov 6, 2015	22.40	22.71	22.40	22.71
5908	NASDAQ	CDNS	Thu, Nov 5, 2015	22.49	22.56	22.31	22.46
5907	NASDAQ	CDNS	Wed, Nov 4, 2015	22.33	22.57	22.23	22.45
5906	NASDAQ	CDNS	Tue, Nov 3, 2015	22.26	22.40	22.17	22.26
5905	NASDAQ	CDNS	Mon, Nov 2, 2015	22.19	22.45	22.19	22.26
5904	NASDAQ	CDNS	Fri, Oct 30, 2015	22.13	22.32	21.94	22.22
5903	NASDAQ	CDNS	Thu, Oct 29, 2015	22.32	22.41	22.00	22.04
5902	NASDAQ	CDNS	Wed, Oct 28, 2015	21.88	22.44	21.80	22.41
5901	NASDAQ	CDNS	Tue, Oct 27, 2015	22.00	23.30	21.75	21.75
5900	NASDAQ	CDNS	Mon, Oct 26, 2015	21.33	21.53	21.33	21.35
5899	NASDAQ	CDNS	Fri, Oct 23, 2015	21.26	21.41	21.10	21.40
5898	NASDAQ	CDNS	Thu, Oct 22, 2015	21.09	21.45	21.00	21.12
5897	NASDAQ	CDNS	Wed, Oct 21, 2015	21.28	21.34	20.98	21.00
5896	NASDAQ	CDNS	Tue, Oct 20, 2015	21.20	21.30	21.10	21.14
5895	NASDAQ	CDNS	Mon, Oct 19, 2015	21.33	21.43	21.07	21.21
5894	NASDAQ	CDNS	Fri, Oct 16, 2015	21.46	21.52	21.27	21.35
5893	NASDAQ	CDNS	Thu, Oct 15, 2015	21.44	21.52	21.23	21.39
5892	NASDAQ	CDNS	Wed, Oct 14, 2015	21.59	21.78	21.33	21.34
5891	NASDAQ	CDNS	Tue, Oct 13, 2015	21.59	21.79	21.34	21.63
5890	NASDAQ	CDNS	Mon, Oct 12, 2015	21.73	21.79	21.64	21.66
5889	NASDAQ	CDNS	Fri, Oct 9, 2015	21.42	21.80	21.09	21.75
5888	NASDAQ	CDNS	Thu, Oct 8, 2015	21.31	21.39	21.12	21.37
5887	NASDAQ	CDNS	Wed, Oct 7, 2015	21.40	21.50	20.99	21.40
5886	NASDAQ	CDNS	Tue, Oct 6, 2015	21.37	21.53	21.18	21.32
5885	NASDAQ	CDNS	Mon, Oct 5, 2015	20.95	21.30	20.92	21.30
5884	NASDAQ	CDNS	Fri, Oct 2, 2015	20.31	20.81	20.08	20.81
5883	NASDAQ	CDNS	Thu, Oct 1, 2015	20.74	20.80	20.23	20.52
5882	NASDAQ	CDNS	Wed, Sep 30, 2015	20.67	20.80	20.49	20.68
5881	NASDAQ	CDNS	Tue, Sep 29, 2015	20.53	20.66	20.37	20.44
5880	NASDAQ	CDNS	Mon, Sep 28, 2015	20.89	21.11	20.48	20.48
5879	NASDAQ	CDNS	Fri, Sep 25, 2015	21.25	21.34	20.84	20.96
5878	NASDAQ	CDNS	Thu, Sep 24, 2015	21.06	21.13	20.77	21.05
5877	NASDAQ	CDNS	Wed, Sep 23, 2015	21.26	21.29	20.96	21.18
5876	NASDAQ	CDNS	Tue, Sep 22, 2015	20.88	21.25	20.73	21.21
5875	NASDAQ	CDNS	Mon, Sep 21, 2015	21.00	21.22	20.80	21.08
5874	NASDAQ	CDNS	Fri, Sep 18, 2015	20.85	21.11	20.76	20.81
5873	NASDAQ	CDNS	Thu, Sep 17, 2015	21.09	21.37	21.01	21.13
5872	NASDAQ	CDNS	Wed, Sep 16, 2015	21.19	21.33	21.00	21.20
5871	NASDAQ	CDNS	Tue, Sep 15, 2015	20.73	21.19	20.68	21.14
5870	NASDAQ	CDNS	Mon, Sep 14, 2015	20.50	20.83	20.50	20.67
5869	NASDAQ	CDNS	Fri, Sep 11, 2015	20.73	20.81	20.52	20.65
5868	NASDAQ	CDNS	Thu, Sep 10, 2015	20.60	21.00	20.55	20.77
5867	NASDAQ	CDNS	Wed, Sep 9, 2015	21.00	21.08	20.59	20.61
5866	NASDAQ	CDNS	Tue, Sep 8, 2015	20.66	20.92	20.54	20.85
5865	NASDAQ	CDNS	Fri, Sep 4, 2015	20.24	20.51	20.13	20.29
5864	NASDAQ	CDNS	Thu, Sep 3, 2015	20.03	20.71	19.96	20.52
5863	NASDAQ	CDNS	Wed, Sep 2, 2015	19.96	20.00	19.56	19.93
5862	NASDAQ	CDNS	Tue, Sep 1, 2015	19.70	19.97	19.27	19.72
5861	NASDAQ	CDNS	Mon, Aug 31, 2015	20.00	20.28	19.96	20.02
5860	NASDAQ	CDNS	Fri, Aug 28, 2015	19.87	20.45	19.87	20.14
5859	NASDAQ	CDNS	Thu, Aug 27, 2015	19.74	19.96	19.55	19.94
5858	NASDAQ	CDNS	Wed, Aug 26, 2015	19.17	19.59	18.70	19.51
5857	NASDAQ	CDNS	Tue, Aug 25, 2015	19.60	19.60	18.73	18.75
5856	NASDAQ	CDNS	Mon, Aug 24, 2015	18.77	19.75	18.13	19.00
5855	NASDAQ	CDNS	Fri, Aug 21, 2015	20.32	20.41	19.80	19.80
5854	NASDAQ	CDNS	Thu, Aug 20, 2015	21.48	21.48	20.46	20.47
5853	NASDAQ	CDNS	Wed, Aug 19, 2015	21.43	21.86	21.38	21.63
5852	NASDAQ	CDNS	Tue, Aug 18, 2015	21.57	21.75	21.45	21.62
5851	NASDAQ	CDNS	Mon, Aug 17, 2015	21.54	21.85	21.39	21.80
5850	NASDAQ	CDNS	Fri, Aug 14, 2015	21.30	21.59	21.27	21.56
5849	NASDAQ	CDNS	Thu, Aug 13, 2015	21.18	21.54	21.18	21.35
5848	NASDAQ	CDNS	Wed, Aug 12, 2015	21.11	21.26	20.82	21.25
5847	NASDAQ	CDNS	Tue, Aug 11, 2015	21.25	21.55	21.17	21.35
5846	NASDAQ	CDNS	Mon, Aug 10, 2015	20.91	21.45	20.87	21.38
5845	NASDAQ	CDNS	Fri, Aug 7, 2015	20.81	20.93	20.75	20.90
5844	NASDAQ	CDNS	Thu, Aug 6, 2015	21.10	21.26	20.67	20.80
5843	NASDAQ	CDNS	Wed, Aug 5, 2015	21.05	21.28	21.05	21.10
5842	NASDAQ	CDNS	Tue, Aug 4, 2015	20.98	21.06	20.89	20.94
5841	NASDAQ	CDNS	Mon, Aug 3, 2015	20.92	20.99	20.80	20.98
5840	NASDAQ	CDNS	Fri, Jul 31, 2015	20.95	21.12	20.84	20.97
5839	NASDAQ	CDNS	Thu, Jul 30, 2015	20.89	21.02	20.82	20.93
5838	NASDAQ	CDNS	Wed, Jul 29, 2015	20.80	21.00	20.66	20.97
5837	NASDAQ	CDNS	Tue, Jul 28, 2015	19.66	21.14	19.51	20.79
5836	NASDAQ	CDNS	Mon, Jul 27, 2015	19.00	19.17	18.88	18.97
5835	NASDAQ	CDNS	Fri, Jul 24, 2015	19.28	19.41	19.06	19.16
5834	NASDAQ	CDNS	Thu, Jul 23, 2015	19.56	19.67	19.26	19.30
5833	NASDAQ	CDNS	Wed, Jul 22, 2015	19.63	19.76	19.43	19.49
5832	NASDAQ	CDNS	Tue, Jul 21, 2015	19.91	19.96	19.74	19.80
5831	NASDAQ	CDNS	Mon, Jul 20, 2015	19.59	20.04	19.53	19.94
5830	NASDAQ	CDNS	Fri, Jul 17, 2015	19.47	19.58	19.34	19.54
5829	NASDAQ	CDNS	Thu, Jul 16, 2015	19.73	19.87	19.53	19.56
5828	NASDAQ	CDNS	Wed, Jul 15, 2015	19.70	19.79	19.52	19.69
5827	NASDAQ	CDNS	Tue, Jul 14, 2015	19.78	19.83	19.68	19.69
5826	NASDAQ	CDNS	Mon, Jul 13, 2015	19.72	19.82	19.60	19.79
5825	NASDAQ	CDNS	Fri, Jul 10, 2015	19.59	19.72	19.45	19.58
5824	NASDAQ	CDNS	Thu, Jul 9, 2015	19.43	19.61	19.12	19.45
5823	NASDAQ	CDNS	Wed, Jul 8, 2015	19.10	19.26	19.08	19.22
5822	NASDAQ	CDNS	Tue, Jul 7, 2015	19.40	19.43	18.97	19.27
5821	NASDAQ	CDNS	Mon, Jul 6, 2015	19.19	19.43	19.10	19.38
5820	NASDAQ	CDNS	Thu, Jul 2, 2015	19.50	19.54	19.27	19.36
5819	NASDAQ	CDNS	Wed, Jul 1, 2015	19.81	19.96	19.38	19.49
5818	NASDAQ	CDNS	Tue, Jun 30, 2015	19.63	19.74	19.43	19.66
5817	NASDAQ	CDNS	Mon, Jun 29, 2015	19.88	19.92	19.47	19.49
5816	NASDAQ	CDNS	Fri, Jun 26, 2015	20.11	20.18	19.94	20.04
5815	NASDAQ	CDNS	Thu, Jun 25, 2015	20.05	20.16	20.02	20.14
5814	NASDAQ	CDNS	Wed, Jun 24, 2015	20.03	20.07	19.82	20.03
5813	NASDAQ	CDNS	Tue, Jun 23, 2015	20.14	20.18	20.00	20.05
5812	NASDAQ	CDNS	Mon, Jun 22, 2015	20.19	20.25	20.09	20.15
5811	NASDAQ	CDNS	Fri, Jun 19, 2015	19.83	20.19	19.75	20.07
5810	NASDAQ	CDNS	Thu, Jun 18, 2015	20.00	20.25	19.89	20.16
5809	NASDAQ	CDNS	Wed, Jun 17, 2015	19.94	20.13	19.87	20.02
5808	NASDAQ	CDNS	Tue, Jun 16, 2015	19.75	19.92	19.69	19.86
5807	NASDAQ	CDNS	Mon, Jun 15, 2015	19.68	19.85	19.45	19.82
5806	NASDAQ	CDNS	Fri, Jun 12, 2015	19.69	19.88	19.65	19.85
5805	NASDAQ	CDNS	Thu, Jun 11, 2015	19.92	19.96	19.63	19.75
5804	NASDAQ	CDNS	Wed, Jun 10, 2015	19.80	20.02	19.76	19.84
5803	NASDAQ	CDNS	Tue, Jun 9, 2015	20.00	20.00	19.64	19.71
5802	NASDAQ	CDNS	Mon, Jun 8, 2015	20.34	20.35	19.77	20.00
5801	NASDAQ	CDNS	Fri, Jun 5, 2015	20.06	20.51	19.94	20.39
5800	NASDAQ	CDNS	Thu, Jun 4, 2015	20.14	20.24	19.92	20.13
5799	NASDAQ	CDNS	Wed, Jun 3, 2015	20.05	20.28	19.94	20.23
5798	NASDAQ	CDNS	Tue, Jun 2, 2015	19.72	20.03	19.67	19.95
5797	NASDAQ	CDNS	Mon, Jun 1, 2015	20.00	20.02	19.62	19.81
5796	NASDAQ	CDNS	Fri, May 29, 2015	19.94	19.94	19.69	19.79
5795	NASDAQ	CDNS	Thu, May 28, 2015	20.05	20.18	19.87	19.92
5794	NASDAQ	CDNS	Wed, May 27, 2015	19.97	20.16	19.89	20.11
5793	NASDAQ	CDNS	Tue, May 26, 2015	19.83	19.94	19.75	19.89
5792	NASDAQ	CDNS	Fri, May 22, 2015	19.75	19.98	19.73	19.90
5791	NASDAQ	CDNS	Thu, May 21, 2015	19.53	19.85	19.45	19.82
5790	NASDAQ	CDNS	Wed, May 20, 2015	19.46	19.74	19.39	19.56
5789	NASDAQ	CDNS	Tue, May 19, 2015	19.46	19.60	19.33	19.40
5788	NASDAQ	CDNS	Mon, May 18, 2015	19.24	19.49	19.10	19.48
5787	NASDAQ	CDNS	Fri, May 15, 2015	19.24	19.31	19.14	19.20
5786	NASDAQ	CDNS	Thu, May 14, 2015	19.11	19.32	19.05	19.26
5785	NASDAQ	CDNS	Wed, May 13, 2015	19.08	19.22	18.95	18.99
5784	NASDAQ	CDNS	Tue, May 12, 2015	19.09	19.13	18.85	19.00
5783	NASDAQ	CDNS	Mon, May 11, 2015	19.19	19.24	19.07	19.14
5782	NASDAQ	CDNS	Fri, May 8, 2015	19.16	19.33	19.10	19.18
5781	NASDAQ	CDNS	Thu, May 7, 2015	18.65	19.02	18.42	18.98
5780	NASDAQ	CDNS	Wed, May 6, 2015	18.68	18.71	18.47	18.64
5779	NASDAQ	CDNS	Tue, May 5, 2015	18.78	18.84	18.55	18.59
5778	NASDAQ	CDNS	Mon, May 4, 2015	18.97	19.19	18.81	18.87
5777	NASDAQ	CDNS	Fri, May 1, 2015	18.73	19.09	18.71	18.96
5776	NASDAQ	CDNS	Thu, Apr 30, 2015	18.84	19.00	18.59	18.65
5775	NASDAQ	CDNS	Wed, Apr 29, 2015	19.33	19.53	18.89	18.93
5774	NASDAQ	CDNS	Tue, Apr 28, 2015	19.44	19.83	19.15	19.42
5773	NASDAQ	CDNS	Mon, Apr 27, 2015	19.03	19.24	18.73	18.76
5772	NASDAQ	CDNS	Fri, Apr 24, 2015	19.31	19.33	18.93	18.99
5771	NASDAQ	CDNS	Thu, Apr 23, 2015	19.27	19.34	19.14	19.22
5770	NASDAQ	CDNS	Wed, Apr 22, 2015	18.91	19.32	18.73	19.30
5769	NASDAQ	CDNS	Tue, Apr 21, 2015	18.73	18.85	18.61	18.83
5768	NASDAQ	CDNS	Mon, Apr 20, 2015	17.77	18.71	17.77	18.64
5767	NASDAQ	CDNS	Fri, Apr 17, 2015	18.50	18.55	18.32	18.43
5766	NASDAQ	CDNS	Thu, Apr 16, 2015	18.71	18.79	18.58	18.60
5765	NASDAQ	CDNS	Wed, Apr 15, 2015	18.70	18.86	18.57	18.73
5764	NASDAQ	CDNS	Tue, Apr 14, 2015	19.02	19.10	18.63	18.65
5763	NASDAQ	CDNS	Mon, Apr 13, 2015	19.09	19.34	19.04	19.07
5762	NASDAQ	CDNS	Fri, Apr 10, 2015	19.08	19.50	18.97	19.06
5761	NASDAQ	CDNS	Thu, Apr 9, 2015	19.00	19.17	18.82	19.02
5760	NASDAQ	CDNS	Wed, Apr 8, 2015	18.72	19.41	18.69	19.07
5759	NASDAQ	CDNS	Tue, Apr 7, 2015	18.46	18.78	18.31	18.65
5758	NASDAQ	CDNS	Mon, Apr 6, 2015	18.41	18.58	18.29	18.46
5757	NASDAQ	CDNS	Thu, Apr 2, 2015	18.40	18.66	18.32	18.50
5756	NASDAQ	CDNS	Wed, Apr 1, 2015	18.44	18.48	18.20	18.39
5755	NASDAQ	CDNS	Tue, Mar 31, 2015	18.32	18.50	18.09	18.44
5754	NASDAQ	CDNS	Mon, Mar 30, 2015	17.99	18.56	17.88	18.44
5753	NASDAQ	CDNS	Fri, Mar 27, 2015	17.99	18.11	17.83	18.08
5752	NASDAQ	CDNS	Thu, Mar 26, 2015	17.88	18.11	17.67	18.00
5751	NASDAQ	CDNS	Wed, Mar 25, 2015	18.53	18.58	17.99	17.99
5750	NASDAQ	CDNS	Tue, Mar 24, 2015	18.53	18.64	18.36	18.49
5749	NASDAQ	CDNS	Mon, Mar 23, 2015	18.66	18.68	18.51	18.53
5748	NASDAQ	CDNS	Fri, Mar 20, 2015	17.94	18.87	17.94	18.66
5747	NASDAQ	CDNS	Thu, Mar 19, 2015	18.62	18.74	18.56	18.60
5746	NASDAQ	CDNS	Wed, Mar 18, 2015	18.30	18.82	18.28	18.63
5745	NASDAQ	CDNS	Tue, Mar 17, 2015	18.45	18.57	18.29	18.39
5744	NASDAQ	CDNS	Mon, Mar 16, 2015	18.19	18.58	18.04	18.52
5743	NASDAQ	CDNS	Fri, Mar 13, 2015	17.97	18.19	17.78	18.12
5742	NASDAQ	CDNS	Thu, Mar 12, 2015	17.81	17.95	17.65	17.95
5741	NASDAQ	CDNS	Wed, Mar 11, 2015	17.85	17.92	17.65	17.83
5740	NASDAQ	CDNS	Tue, Mar 10, 2015	18.06	18.12	17.80	17.84
5739	NASDAQ	CDNS	Mon, Mar 9, 2015	18.08	18.23	17.92	18.21
5738	NASDAQ	CDNS	Fri, Mar 6, 2015	18.13	18.20	17.92	18.09
5737	NASDAQ	CDNS	Thu, Mar 5, 2015	18.48	18.49	18.10	18.21
5736	NASDAQ	CDNS	Wed, Mar 4, 2015	18.40	18.55	18.32	18.43
5735	NASDAQ	CDNS	Tue, Mar 3, 2015	18.52	18.59	18.35	18.45
5734	NASDAQ	CDNS	Mon, Mar 2, 2015	18.41	18.64	18.41	18.59
5733	NASDAQ	CDNS	Fri, Feb 27, 2015	18.47	18.48	18.24	18.36
5732	NASDAQ	CDNS	Thu, Feb 26, 2015	18.69	18.73	18.38	18.51
5731	NASDAQ	CDNS	Wed, Feb 25, 2015	18.63	18.77	18.43	18.73
5730	NASDAQ	CDNS	Tue, Feb 24, 2015	18.54	18.73	18.42	18.67
5729	NASDAQ	CDNS	Mon, Feb 23, 2015	18.48	18.55	18.30	18.47
5728	NASDAQ	CDNS	Fri, Feb 20, 2015	18.25	18.50	17.97	18.50
5727	NASDAQ	CDNS	Thu, Feb 19, 2015	17.95	18.32	17.85	18.23
5726	NASDAQ	CDNS	Wed, Feb 18, 2015	17.86	18.01	17.65	18.00
5725	NASDAQ	CDNS	Tue, Feb 17, 2015	17.97	18.01	17.80	17.94
5724	NASDAQ	CDNS	Fri, Feb 13, 2015	17.92	18.09	17.72	18.02
5723	NASDAQ	CDNS	Thu, Feb 12, 2015	17.68	17.96	17.45	17.92
5722	NASDAQ	CDNS	Wed, Feb 11, 2015	17.22	17.64	17.10	17.61
5721	NASDAQ	CDNS	Tue, Feb 10, 2015	17.24	17.29	17.00	17.24
5720	NASDAQ	CDNS	Mon, Feb 9, 2015	17.12	17.31	17.01	17.16
5719	NASDAQ	CDNS	Fri, Feb 6, 2015	17.30	17.40	17.05	17.13
5718	NASDAQ	CDNS	Thu, Feb 5, 2015	16.68	17.62	16.52	17.21
5717	NASDAQ	CDNS	Wed, Feb 4, 2015	18.13	18.36	18.09	18.10
5716	NASDAQ	CDNS	Tue, Feb 3, 2015	17.94	18.31	17.82	18.24
5715	NASDAQ	CDNS	Mon, Feb 2, 2015	17.97	18.04	17.58	17.90
5714	NASDAQ	CDNS	Fri, Jan 30, 2015	17.90	18.21	17.75	17.99
5713	NASDAQ	CDNS	Thu, Jan 29, 2015	18.19	18.20	17.75	18.01
5712	NASDAQ	CDNS	Wed, Jan 28, 2015	18.50	18.59	18.10	18.12
5711	NASDAQ	CDNS	Tue, Jan 27, 2015	18.38	18.55	18.18	18.35
5710	NASDAQ	CDNS	Mon, Jan 26, 2015	18.50	18.62	18.25	18.58
5709	NASDAQ	CDNS	Fri, Jan 23, 2015	18.37	18.66	18.30	18.46
5708	NASDAQ	CDNS	Thu, Jan 22, 2015	18.42	18.54	18.08	18.36
5707	NASDAQ	CDNS	Wed, Jan 21, 2015	18.14	18.44	18.04	18.34
5706	NASDAQ	CDNS	Tue, Jan 20, 2015	18.38	18.55	17.90	18.14
5705	NASDAQ	CDNS	Fri, Jan 16, 2015	17.71	18.35	17.68	18.33
5704	NASDAQ	CDNS	Thu, Jan 15, 2015	18.32	18.40	17.71	17.73
5703	NASDAQ	CDNS	Wed, Jan 14, 2015	18.21	18.41	18.01	18.26
5702	NASDAQ	CDNS	Tue, Jan 13, 2015	18.45	18.84	18.17	18.43
5701	NASDAQ	CDNS	Mon, Jan 12, 2015	18.56	18.56	18.23	18.36
5700	NASDAQ	CDNS	Fri, Jan 9, 2015	18.57	18.67	18.28	18.55
5699	NASDAQ	CDNS	Thu, Jan 8, 2015	18.61	18.74	18.49	18.61
5698	NASDAQ	CDNS	Wed, Jan 7, 2015	18.04	18.45	17.88	18.42
5697	NASDAQ	CDNS	Tue, Jan 6, 2015	18.47	18.53	17.89	17.91
5696	NASDAQ	CDNS	Mon, Jan 5, 2015	18.71	18.75	18.34	18.40
5695	NASDAQ	CDNS	Fri, Jan 2, 2015	19.15	19.24	18.57	18.83
5694	NASDAQ	CDNS	Wed, Dec 31, 2014	19.14	19.30	18.93	18.97
5693	NASDAQ	CDNS	Tue, Dec 30, 2014	19.22	19.44	19.04	19.17
5692	NASDAQ	CDNS	Mon, Dec 29, 2014	19.26	19.54	19.25	19.31
5691	NASDAQ	CDNS	Fri, Dec 26, 2014	19.34	19.47	19.25	19.29
5690	NASDAQ	CDNS	Wed, Dec 24, 2014	19.00	19.33	19.00	19.26
5689	NASDAQ	CDNS	Tue, Dec 23, 2014	19.01	19.08	18.92	18.98
5688	NASDAQ	CDNS	Mon, Dec 22, 2014	18.96	18.99	18.84	18.96
5687	NASDAQ	CDNS	Fri, Dec 19, 2014	18.84	19.02	18.61	18.99
5686	NASDAQ	CDNS	Thu, Dec 18, 2014	18.31	18.71	18.26	18.70
5685	NASDAQ	CDNS	Wed, Dec 17, 2014	17.73	18.15	17.64	18.09
5684	NASDAQ	CDNS	Tue, Dec 16, 2014	17.71	17.98	17.53	17.63
5683	NASDAQ	CDNS	Mon, Dec 15, 2014	17.95	18.10	17.73	17.83
5682	NASDAQ	CDNS	Fri, Dec 12, 2014	17.95	18.31	17.88	17.89
5681	NASDAQ	CDNS	Thu, Dec 11, 2014	18.16	18.44	18.05	18.13
5680	NASDAQ	CDNS	Wed, Dec 10, 2014	18.40	18.49	18.05	18.08
5679	NASDAQ	CDNS	Tue, Dec 9, 2014	18.36	18.45	18.19	18.41
5678	NASDAQ	CDNS	Mon, Dec 8, 2014	18.79	18.96	18.54	18.58
5677	NASDAQ	CDNS	Fri, Dec 5, 2014	18.55	18.83	18.45	18.82
5676	NASDAQ	CDNS	Thu, Dec 4, 2014	18.52	18.62	18.44	18.57
5675	NASDAQ	CDNS	Wed, Dec 3, 2014	18.52	18.63	18.31	18.49
5674	NASDAQ	CDNS	Tue, Dec 2, 2014	18.40	18.64	18.40	18.49
5673	NASDAQ	CDNS	Mon, Dec 1, 2014	18.76	18.97	18.43	18.43
5672	NASDAQ	CDNS	Fri, Nov 28, 2014	18.79	19.03	18.73	18.87
5671	NASDAQ	CDNS	Wed, Nov 26, 2014	18.84	18.90	18.71	18.83
5670	NASDAQ	CDNS	Tue, Nov 25, 2014	18.70	18.88	18.59	18.82
5669	NASDAQ	CDNS	Mon, Nov 24, 2014	18.40	18.63	18.32	18.62
5668	NASDAQ	CDNS	Fri, Nov 21, 2014	18.50	18.52	18.30	18.44
5667	NASDAQ	CDNS	Thu, Nov 20, 2014	18.07	18.50	18.03	18.32
5666	NASDAQ	CDNS	Wed, Nov 19, 2014	18.39	18.39	18.11	18.16
5665	NASDAQ	CDNS	Tue, Nov 18, 2014	18.09	18.42	18.09	18.34
5664	NASDAQ	CDNS	Mon, Nov 17, 2014	18.47	18.48	18.03	18.09
5663	NASDAQ	CDNS	Fri, Nov 14, 2014	18.37	18.58	18.23	18.49
5662	NASDAQ	CDNS	Thu, Nov 13, 2014	18.49	18.50	18.28	18.32
5661	NASDAQ	CDNS	Wed, Nov 12, 2014	18.51	18.60	18.32	18.56
5660	NASDAQ	CDNS	Tue, Nov 11, 2014	18.52	18.82	18.52	18.58
5659	NASDAQ	CDNS	Mon, Nov 10, 2014	18.49	18.80	18.43	18.68
5658	NASDAQ	CDNS	Fri, Nov 7, 2014	18.19	18.57	18.05	18.52
5657	NASDAQ	CDNS	Thu, Nov 6, 2014	18.00	18.23	18.00	18.23
5656	NASDAQ	CDNS	Wed, Nov 5, 2014	18.24	18.25	17.90	17.98
5655	NASDAQ	CDNS	Tue, Nov 4, 2014	18.16	18.32	18.00	18.09
5654	NASDAQ	CDNS	Mon, Nov 3, 2014	17.92	18.34	17.89	18.17
5653	NASDAQ	CDNS	Fri, Oct 31, 2014	17.80	17.99	17.69	17.95
5652	NASDAQ	CDNS	Thu, Oct 30, 2014	17.45	17.57	17.26	17.57
5651	NASDAQ	CDNS	Wed, Oct 29, 2014	17.47	17.63	17.34	17.49
5650	NASDAQ	CDNS	Tue, Oct 28, 2014	17.37	17.80	17.15	17.51
5649	NASDAQ	CDNS	Mon, Oct 27, 2014	17.12	17.44	17.06	17.35
5648	NASDAQ	CDNS	Fri, Oct 24, 2014	16.79	17.22	16.61	17.20
5647	NASDAQ	CDNS	Thu, Oct 23, 2014	16.50	16.82	16.04	16.72
5646	NASDAQ	CDNS	Wed, Oct 22, 2014	16.58	16.72	16.31	16.33
5645	NASDAQ	CDNS	Tue, Oct 21, 2014	16.86	17.08	16.53	16.59
5644	NASDAQ	CDNS	Mon, Oct 20, 2014	16.51	16.73	16.40	16.62
5643	NASDAQ	CDNS	Fri, Oct 17, 2014	16.50	16.79	16.37	16.50
5642	NASDAQ	CDNS	Thu, Oct 16, 2014	15.77	16.39	15.50	16.30
5641	NASDAQ	CDNS	Wed, Oct 15, 2014	15.68	16.16	15.59	16.00
5640	NASDAQ	CDNS	Tue, Oct 14, 2014	16.15	16.27	15.81	15.93
5639	NASDAQ	CDNS	Mon, Oct 13, 2014	16.17	16.54	15.82	16.02
5638	NASDAQ	CDNS	Fri, Oct 10, 2014	17.11	17.29	16.15	16.18
5637	NASDAQ	CDNS	Thu, Oct 9, 2014	17.75	17.94	17.23	17.23
5636	NASDAQ	CDNS	Wed, Oct 8, 2014	17.26	17.81	17.21	17.81
5635	NASDAQ	CDNS	Tue, Oct 7, 2014	17.35	17.56	17.23	17.29
5634	NASDAQ	CDNS	Mon, Oct 6, 2014	17.42	17.63	17.34	17.40
5633	NASDAQ	CDNS	Fri, Oct 3, 2014	17.27	17.42	17.15	17.35
5632	NASDAQ	CDNS	Thu, Oct 2, 2014	16.93	17.21	16.81	17.15
5631	NASDAQ	CDNS	Wed, Oct 1, 2014	17.22	17.30	16.94	16.95
5630	NASDAQ	CDNS	Tue, Sep 30, 2014	17.35	17.40	17.18	17.21
5629	NASDAQ	CDNS	Mon, Sep 29, 2014	17.15	17.40	16.87	17.34
5628	NASDAQ	CDNS	Fri, Sep 26, 2014	17.15	17.50	17.05	17.29
5627	NASDAQ	CDNS	Thu, Sep 25, 2014	17.23	17.23	16.92	17.13
5626	NASDAQ	CDNS	Wed, Sep 24, 2014	17.16	17.31	17.10	17.25
5625	NASDAQ	CDNS	Tue, Sep 23, 2014	17.37	17.48	17.17	17.17
5624	NASDAQ	CDNS	Mon, Sep 22, 2014	17.47	17.52	17.30	17.45
5623	NASDAQ	CDNS	Fri, Sep 19, 2014	17.83	17.96	17.42	17.52
5622	NASDAQ	CDNS	Thu, Sep 18, 2014	17.78	17.93	17.72	17.82
5621	NASDAQ	CDNS	Wed, Sep 17, 2014	17.72	17.93	17.69	17.70
5620	NASDAQ	CDNS	Tue, Sep 16, 2014	17.51	17.80	17.49	17.70
5619	NASDAQ	CDNS	Mon, Sep 15, 2014	17.82	17.82	17.54	17.58
5618	NASDAQ	CDNS	Fri, Sep 12, 2014	17.96	18.02	17.80	17.82
5617	NASDAQ	CDNS	Thu, Sep 11, 2014	17.96	18.11	17.93	18.00
5616	NASDAQ	CDNS	Wed, Sep 10, 2014	17.87	18.11	17.86	18.02
5615	NASDAQ	CDNS	Tue, Sep 9, 2014	17.89	18.13	17.86	17.89
5614	NASDAQ	CDNS	Mon, Sep 8, 2014	17.99	18.09	17.85	17.95
5613	NASDAQ	CDNS	Fri, Sep 5, 2014	18.04	18.22	17.99	18.08
5612	NASDAQ	CDNS	Thu, Sep 4, 2014	19.00	19.00	17.89	18.06
5611	NASDAQ	CDNS	Wed, Sep 3, 2014	17.80	17.98	17.76	17.91
5610	NASDAQ	CDNS	Tue, Sep 2, 2014	17.61	17.99	17.51	17.79
5609	NASDAQ	CDNS	Fri, Aug 29, 2014	17.54	17.66	17.39	17.63
5608	NASDAQ	CDNS	Thu, Aug 28, 2014	17.41	17.54	17.37	17.47
5607	NASDAQ	CDNS	Wed, Aug 27, 2014	17.46	17.55	17.36	17.47
5606	NASDAQ	CDNS	Tue, Aug 26, 2014	17.53	17.57	17.35	17.51
5605	NASDAQ	CDNS	Mon, Aug 25, 2014	17.68	17.72	17.54	17.56
5604	NASDAQ	CDNS	Fri, Aug 22, 2014	17.70	17.87	17.63	17.64
5603	NASDAQ	CDNS	Thu, Aug 21, 2014	17.62	17.88	17.14	17.71
5602	NASDAQ	CDNS	Wed, Aug 20, 2014	17.36	17.42	17.15	17.24
5601	NASDAQ	CDNS	Tue, Aug 19, 2014	17.19	17.44	17.19	17.39
5600	NASDAQ	CDNS	Mon, Aug 18, 2014	17.02	17.27	17.02	17.24
5599	NASDAQ	CDNS	Fri, Aug 15, 2014	17.06	17.15	16.80	16.97
5598	NASDAQ	CDNS	Thu, Aug 14, 2014	16.88	16.98	16.84	16.93
5597	NASDAQ	CDNS	Wed, Aug 13, 2014	16.94	17.10	16.85	16.86
5596	NASDAQ	CDNS	Tue, Aug 12, 2014	16.88	16.92	16.79	16.91
5595	NASDAQ	CDNS	Mon, Aug 11, 2014	16.87	16.95	16.67	16.90
5594	NASDAQ	CDNS	Fri, Aug 8, 2014	16.90	16.95	16.67	16.81
5593	NASDAQ	CDNS	Thu, Aug 7, 2014	17.21	17.26	16.81	16.91
5592	NASDAQ	CDNS	Wed, Aug 6, 2014	17.13	17.27	17.08	17.16
5591	NASDAQ	CDNS	Tue, Aug 5, 2014	17.21	17.31	17.04	17.20
5590	NASDAQ	CDNS	Mon, Aug 4, 2014	17.07	17.32	16.95	17.25
5589	NASDAQ	CDNS	Fri, Aug 1, 2014	16.77	17.11	16.60	17.08
5588	NASDAQ	CDNS	Thu, Jul 31, 2014	16.94	17.05	16.73	16.83
5587	NASDAQ	CDNS	Wed, Jul 30, 2014	16.89	17.07	16.64	17.05
5586	NASDAQ	CDNS	Tue, Jul 29, 2014	16.92	17.11	16.82	16.82
5585	NASDAQ	CDNS	Mon, Jul 28, 2014	16.84	16.96	16.71	16.93
5584	NASDAQ	CDNS	Fri, Jul 25, 2014	17.27	17.27	16.84	16.88
5583	NASDAQ	CDNS	Thu, Jul 24, 2014	17.27	17.27	16.93	17.07
5582	NASDAQ	CDNS	Wed, Jul 23, 2014	16.97	17.02	16.80	16.93
5581	NASDAQ	CDNS	Tue, Jul 22, 2014	16.26	17.32	16.25	17.03
5580	NASDAQ	CDNS	Mon, Jul 21, 2014	17.14	17.58	17.11	17.50
5579	NASDAQ	CDNS	Fri, Jul 18, 2014	17.34	17.51	17.23	17.24
5578	NASDAQ	CDNS	Thu, Jul 17, 2014	17.41	17.50	17.29	17.30
5577	NASDAQ	CDNS	Wed, Jul 16, 2014	17.41	17.66	17.23	17.48
5576	NASDAQ	CDNS	Tue, Jul 15, 2014	17.28	17.47	17.21	17.36
5575	NASDAQ	CDNS	Mon, Jul 14, 2014	17.19	17.31	17.12	17.30
5574	NASDAQ	CDNS	Fri, Jul 11, 2014	17.05	17.14	16.90	17.07
5573	NASDAQ	CDNS	Thu, Jul 10, 2014	16.96	17.24	16.82	17.08
5572	NASDAQ	CDNS	Wed, Jul 9, 2014	17.28	17.35	17.03	17.11
5571	NASDAQ	CDNS	Tue, Jul 8, 2014	17.49	17.49	16.84	17.22
5570	NASDAQ	CDNS	Mon, Jul 7, 2014	17.51	17.66	17.45	17.48
5569	NASDAQ	CDNS	Thu, Jul 3, 2014	17.52	17.58	17.45	17.56
5568	NASDAQ	CDNS	Wed, Jul 2, 2014	17.50	17.60	17.38	17.43
5567	NASDAQ	CDNS	Tue, Jul 1, 2014	17.18	17.63	17.45	17.56
5566	NASDAQ	CDNS	Mon, Jun 30, 2014	17.31	17.50	17.30	17.49
5565	NASDAQ	CDNS	Fri, Jun 27, 2014	17.36	17.55	17.28	17.34
5564	NASDAQ	CDNS	Thu, Jun 26, 2014	17.37	17.42	17.31	17.39
5563	NASDAQ	CDNS	Wed, Jun 25, 2014	17.06	17.43	16.91	17.41
5562	NASDAQ	CDNS	Tue, Jun 24, 2014	17.37	17.44	17.09	17.13
5561	NASDAQ	CDNS	Mon, Jun 23, 2014	17.08	17.43	17.05	17.38
5560	NASDAQ	CDNS	Fri, Jun 20, 2014	16.97	17.17	16.84	17.12
5559	NASDAQ	CDNS	Thu, Jun 19, 2014	16.88	16.99	16.78	16.89
5558	NASDAQ	CDNS	Wed, Jun 18, 2014	17.00	17.08	16.75	16.90
5557	NASDAQ	CDNS	Tue, Jun 17, 2014	16.78	17.00	16.63	16.93
5556	NASDAQ	CDNS	Mon, Jun 16, 2014	16.83	16.95	16.75	16.81
5555	NASDAQ	CDNS	Fri, Jun 13, 2014	16.81	16.96	16.81	16.88
5554	NASDAQ	CDNS	Thu, Jun 12, 2014	16.99	17.07	16.68	16.73
5553	NASDAQ	CDNS	Wed, Jun 11, 2014	17.02	17.10	16.97	17.04
5552	NASDAQ	CDNS	Tue, Jun 10, 2014	17.00	17.14	16.97	17.05
5551	NASDAQ	CDNS	Mon, Jun 9, 2014	16.99	17.24	16.99	17.05
5550	NASDAQ	CDNS	Fri, Jun 6, 2014	16.61	17.15	16.56	17.06
5549	NASDAQ	CDNS	Thu, Jun 5, 2014	16.53	16.62	16.43	16.57
5548	NASDAQ	CDNS	Wed, Jun 4, 2014	16.43	16.69	16.36	16.50
5547	NASDAQ	CDNS	Tue, Jun 3, 2014	16.56	16.63	16.35	16.44
5546	NASDAQ	CDNS	Mon, Jun 2, 2014	16.71	16.74	16.41	16.57
5545	NASDAQ	CDNS	Fri, May 30, 2014	16.82	16.88	16.58	16.69
5544	NASDAQ	CDNS	Thu, May 29, 2014	16.94	16.99	16.77	16.80
5543	NASDAQ	CDNS	Wed, May 28, 2014	16.90	16.97	16.74	16.87
5542	NASDAQ	CDNS	Tue, May 27, 2014	16.89	17.17	16.75	16.92
5541	NASDAQ	CDNS	Fri, May 23, 2014	16.72	16.94	16.62	16.94
5540	NASDAQ	CDNS	Thu, May 22, 2014	16.54	16.85	16.51	16.76
5539	NASDAQ	CDNS	Wed, May 21, 2014	16.30	16.62	16.30	16.54
5538	NASDAQ	CDNS	Tue, May 20, 2014	15.87	16.49	15.69	16.29
5537	NASDAQ	CDNS	Mon, May 19, 2014	15.60	15.96	15.55	15.86
5536	NASDAQ	CDNS	Fri, May 16, 2014	15.61	15.71	15.48	15.70
5535	NASDAQ	CDNS	Thu, May 15, 2014	15.41	15.67	15.37	15.55
5534	NASDAQ	CDNS	Wed, May 14, 2014	15.69	15.72	15.49	15.56
5533	NASDAQ	CDNS	Tue, May 13, 2014	15.77	15.84	15.69	15.74
5532	NASDAQ	CDNS	Mon, May 12, 2014	15.51	15.80	15.44	15.77
5531	NASDAQ	CDNS	Fri, May 9, 2014	15.53	15.64	15.33	15.48
5530	NASDAQ	CDNS	Thu, May 8, 2014	15.65	15.91	15.52	15.53
5529	NASDAQ	CDNS	Wed, May 7, 2014	15.54	15.65	15.47	15.64
5528	NASDAQ	CDNS	Tue, May 6, 2014	15.54	15.64	15.48	15.59
5527	NASDAQ	CDNS	Mon, May 5, 2014	15.43	15.66	15.40	15.58
5526	NASDAQ	CDNS	Fri, May 2, 2014	15.50	15.70	15.44	15.55
5525	NASDAQ	CDNS	Thu, May 1, 2014	15.60	15.68	15.45	15.51
5524	NASDAQ	CDNS	Wed, Apr 30, 2014	15.43	15.69	15.29	15.56
5523	NASDAQ	CDNS	Tue, Apr 29, 2014	14.90	15.60	14.90	15.46
5522	NASDAQ	CDNS	Mon, Apr 28, 2014	14.89	14.97	14.62	14.81
5521	NASDAQ	CDNS	Fri, Apr 25, 2014	15.01	15.07	14.75	14.85
5520	NASDAQ	CDNS	Thu, Apr 24, 2014	14.90	15.07	14.77	15.05
5519	NASDAQ	CDNS	Wed, Apr 23, 2014	14.79	14.90	14.60	14.88
5518	NASDAQ	CDNS	Tue, Apr 22, 2014	14.03	14.92	13.63	14.80
5517	NASDAQ	CDNS	Mon, Apr 21, 2014	14.86	15.05	14.79	14.84
5516	NASDAQ	CDNS	Thu, Apr 17, 2014	14.77	14.91	14.63	14.86
5515	NASDAQ	CDNS	Wed, Apr 16, 2014	14.77	14.85	14.44	14.72
5514	NASDAQ	CDNS	Tue, Apr 15, 2014	14.59	14.73	14.42	14.67
5513	NASDAQ	CDNS	Mon, Apr 14, 2014	14.59	14.67	14.44	14.52
5512	NASDAQ	CDNS	Fri, Apr 11, 2014	14.59	14.68	14.44	14.53
5511	NASDAQ	CDNS	Thu, Apr 10, 2014	14.94	14.96	14.67	14.72
5510	NASDAQ	CDNS	Wed, Apr 9, 2014	14.90	15.03	14.79	14.96
5509	NASDAQ	CDNS	Tue, Apr 8, 2014	14.72	14.92	14.50	14.91
5508	NASDAQ	CDNS	Mon, Apr 7, 2014	14.65	14.85	14.56	14.71
5507	NASDAQ	CDNS	Fri, Apr 4, 2014	15.34	15.34	14.78	14.84
5506	NASDAQ	CDNS	Thu, Apr 3, 2014	15.40	15.50	15.19	15.19
5505	NASDAQ	CDNS	Wed, Apr 2, 2014	15.54	15.59	15.28	15.40
5504	NASDAQ	CDNS	Tue, Apr 1, 2014	15.60	15.71	15.42	15.49
5503	NASDAQ	CDNS	Mon, Mar 31, 2014	15.45	15.62	15.37	15.54
5502	NASDAQ	CDNS	Fri, Mar 28, 2014	15.18	15.48	15.02	15.40
5501	NASDAQ	CDNS	Thu, Mar 27, 2014	15.35	15.49	15.05	15.07
5500	NASDAQ	CDNS	Wed, Mar 26, 2014	15.62	15.70	15.28	15.35
5499	NASDAQ	CDNS	Tue, Mar 25, 2014	15.93	16.04	15.56	15.58
5498	NASDAQ	CDNS	Mon, Mar 24, 2014	16.20	16.25	15.77	15.90
5497	NASDAQ	CDNS	Fri, Mar 21, 2014	15.78	16.20	15.68	16.12
5496	NASDAQ	CDNS	Thu, Mar 20, 2014	15.58	15.74	15.51	15.74
5495	NASDAQ	CDNS	Wed, Mar 19, 2014	15.75	15.76	15.59	15.64
5494	NASDAQ	CDNS	Tue, Mar 18, 2014	15.58	15.77	15.51	15.70
5493	NASDAQ	CDNS	Mon, Mar 17, 2014	15.47	15.72	15.39	15.58
5492	NASDAQ	CDNS	Fri, Mar 14, 2014	15.32	15.47	15.15	15.27
5491	NASDAQ	CDNS	Thu, Mar 13, 2014	15.52	15.58	15.24	15.38
5490	NASDAQ	CDNS	Wed, Mar 12, 2014	15.53	15.60	15.36	15.52
5489	NASDAQ	CDNS	Tue, Mar 11, 2014	15.83	15.92	15.53	15.61
5488	NASDAQ	CDNS	Mon, Mar 10, 2014	15.84	15.97	15.70	15.81
5487	NASDAQ	CDNS	Fri, Mar 7, 2014	15.97	16.07	15.85	15.91
5486	NASDAQ	CDNS	Thu, Mar 6, 2014	15.93	16.02	15.44	15.96
5485	NASDAQ	CDNS	Wed, Mar 5, 2014	15.50	15.50	15.35	15.45
5484	NASDAQ	CDNS	Tue, Mar 4, 2014	15.40	15.59	15.24	15.52
5483	NASDAQ	CDNS	Mon, Mar 3, 2014	15.17	15.39	15.00	15.30
5482	NASDAQ	CDNS	Fri, Feb 28, 2014	15.39	15.46	15.24	15.33
5481	NASDAQ	CDNS	Thu, Feb 27, 2014	15.23	15.38	15.14	15.35
5480	NASDAQ	CDNS	Wed, Feb 26, 2014	15.08	15.25	14.94	15.24
5479	NASDAQ	CDNS	Tue, Feb 25, 2014	15.10	15.24	14.81	15.10
5478	NASDAQ	CDNS	Mon, Feb 24, 2014	15.09	15.29	15.07	15.14
5477	NASDAQ	CDNS	Fri, Feb 21, 2014	14.93	15.20	14.84	15.14
5476	NASDAQ	CDNS	Thu, Feb 20, 2014	14.77	14.96	14.65	14.94
5475	NASDAQ	CDNS	Wed, Feb 19, 2014	14.51	14.88	14.51	14.77
5474	NASDAQ	CDNS	Tue, Feb 18, 2014	14.70	14.75	14.61	14.69
5473	NASDAQ	CDNS	Fri, Feb 14, 2014	14.58	14.72	14.50	14.68
5472	NASDAQ	CDNS	Thu, Feb 13, 2014	14.50	14.62	14.46	14.57
5471	NASDAQ	CDNS	Wed, Feb 12, 2014	15.12	14.75	14.41	14.58
5470	NASDAQ	CDNS	Tue, Feb 11, 2014	15.20	14.49	14.19	14.42
5469	NASDAQ	CDNS	Mon, Feb 10, 2014	13.96	14.39	13.95	14.23
5468	NASDAQ	CDNS	Fri, Feb 7, 2014	13.82	14.08	13.68	14.01
5467	NASDAQ	CDNS	Thu, Feb 6, 2014	13.66	13.84	13.65	13.73
5466	NASDAQ	CDNS	Wed, Feb 5, 2014	13.84	13.90	13.59	13.74
5465	NASDAQ	CDNS	Tue, Feb 4, 2014	13.77	13.95	13.67	13.81
5464	NASDAQ	CDNS	Mon, Feb 3, 2014	14.06	14.17	13.72	13.76
5463	NASDAQ	CDNS	Fri, Jan 31, 2014	14.61	14.43	14.05	14.12
5462	NASDAQ	CDNS	Thu, Jan 30, 2014	14.32	14.65	14.03	14.30
5461	NASDAQ	CDNS	Wed, Jan 29, 2014	13.95	14.14	13.85	14.08
5460	NASDAQ	CDNS	Tue, Jan 28, 2014	14.00	14.12	13.89	14.01
5459	NASDAQ	CDNS	Mon, Jan 27, 2014	14.86	14.33	13.73	14.00
5458	NASDAQ	CDNS	Fri, Jan 24, 2014	14.25	14.38	14.08	14.16
5457	NASDAQ	CDNS	Thu, Jan 23, 2014	14.23	14.27	13.98	14.09
5456	NASDAQ	CDNS	Wed, Jan 22, 2014	14.59	14.59	14.29	14.30
5455	NASDAQ	CDNS	Tue, Jan 21, 2014	15.11	14.63	14.40	14.55
5454	NASDAQ	CDNS	Fri, Jan 17, 2014	14.42	14.51	14.33	14.47
5453	NASDAQ	CDNS	Thu, Jan 16, 2014	14.82	14.82	14.39	14.46
5452	NASDAQ	CDNS	Wed, Jan 15, 2014	14.48	14.89	14.39	14.83
5451	NASDAQ	CDNS	Tue, Jan 14, 2014	14.27	14.52	14.27	14.46
5450	NASDAQ	CDNS	Mon, Jan 13, 2014	14.48	14.48	14.23	14.27
5449	NASDAQ	CDNS	Fri, Jan 10, 2014	14.35	14.50	14.27	14.49
5448	NASDAQ	CDNS	Thu, Jan 9, 2014	14.46	14.47	14.22	14.32
5447	NASDAQ	CDNS	Wed, Jan 8, 2014	14.28	14.50	14.14	14.42
5446	NASDAQ	CDNS	Tue, Jan 7, 2014	14.28	14.38	14.19	14.34
5445	NASDAQ	CDNS	Mon, Jan 6, 2014	14.15	14.35	14.09	14.27
5444	NASDAQ	CDNS	Fri, Jan 3, 2014	14.48	14.45	14.16	14.17
5443	NASDAQ	CDNS	Thu, Jan 2, 2014	14.00	14.08	13.92	14.01
5442	NASDAQ	CDNS	Tue, Dec 31, 2013	14.03	14.16	13.98	14.02
5441	NASDAQ	CDNS	Mon, Dec 30, 2013	13.95	14.09	13.87	13.99
5440	NASDAQ	CDNS	Fri, Dec 27, 2013	13.63	13.95	13.63	13.93
5439	NASDAQ	CDNS	Thu, Dec 26, 2013	13.85	13.89	13.73	13.77
5438	NASDAQ	CDNS	Tue, Dec 24, 2013	13.81	13.84	13.66	13.81
5437	NASDAQ	CDNS	Mon, Dec 23, 2013	13.64	13.76	13.46	13.72
5436	NASDAQ	CDNS	Fri, Dec 20, 2013	13.51	13.73	13.28	13.56
5435	NASDAQ	CDNS	Thu, Dec 19, 2013	13.58	13.87	13.46	13.54
5434	NASDAQ	CDNS	Wed, Dec 18, 2013	13.82	13.89	13.52	13.69
5433	NASDAQ	CDNS	Tue, Dec 17, 2013	13.68	13.83	13.60	13.81
5432	NASDAQ	CDNS	Mon, Dec 16, 2013	13.64	13.77	13.57	13.70
5431	NASDAQ	CDNS	Fri, Dec 13, 2013	13.49	13.61	13.43	13.55
5430	NASDAQ	CDNS	Thu, Dec 12, 2013	13.52	13.56	13.37	13.42
5429	NASDAQ	CDNS	Wed, Dec 11, 2013	13.36	13.67	13.50	13.55
5428	NASDAQ	CDNS	Tue, Dec 10, 2013	13.38	13.72	13.37	13.66
5427	NASDAQ	CDNS	Mon, Dec 9, 2013	13.35	13.45	13.27	13.42
5426	NASDAQ	CDNS	Fri, Dec 6, 2013	13.45	13.54	13.34	13.36
5425	NASDAQ	CDNS	Thu, Dec 5, 2013	13.61	13.63	13.33	13.38
5424	NASDAQ	CDNS	Wed, Dec 4, 2013	13.36	13.70	13.28	13.61
5423	NASDAQ	CDNS	Tue, Dec 3, 2013	13.21	13.40	13.20	13.38
5422	NASDAQ	CDNS	Mon, Dec 2, 2013	13.26	13.39	13.13	13.31
5421	NASDAQ	CDNS	Fri, Nov 29, 2013	13.34	13.36	13.19	13.25
5420	NASDAQ	CDNS	Wed, Nov 27, 2013	13.20	13.35	13.17	13.30
5419	NASDAQ	CDNS	Tue, Nov 26, 2013	13.23	13.34	12.90	13.20
5418	NASDAQ	CDNS	Mon, Nov 25, 2013	13.00	13.04	12.79	12.83
5417	NASDAQ	CDNS	Fri, Nov 22, 2013	13.00	13.26	12.98	13.00
5416	NASDAQ	CDNS	Thu, Nov 21, 2013	12.91	13.01	12.78	13.00
5415	NASDAQ	CDNS	Wed, Nov 20, 2013	12.63	12.88	12.55	12.86
5414	NASDAQ	CDNS	Tue, Nov 19, 2013	12.76	12.79	12.58	12.59
5413	NASDAQ	CDNS	Mon, Nov 18, 2013	12.71	12.89	12.67	12.81
5412	NASDAQ	CDNS	Fri, Nov 15, 2013	12.87	12.91	12.64	12.67
5411	NASDAQ	CDNS	Thu, Nov 14, 2013	12.82	12.90	12.63	12.82
5410	NASDAQ	CDNS	Wed, Nov 13, 2013	13.16	13.16	12.60	12.84
5409	NASDAQ	CDNS	Tue, Nov 12, 2013	12.99	13.06	12.75	12.77
5408	NASDAQ	CDNS	Mon, Nov 11, 2013	12.98	13.10	12.86	13.00
5407	NASDAQ	CDNS	Fri, Nov 8, 2013	13.00	13.08	12.87	12.90
5406	NASDAQ	CDNS	Thu, Nov 7, 2013	13.20	13.28	12.97	12.98
5405	NASDAQ	CDNS	Wed, Nov 6, 2013	13.15	13.28	13.15	13.20
5404	NASDAQ	CDNS	Tue, Nov 5, 2013	12.95	13.21	12.93	13.07
5403	NASDAQ	CDNS	Mon, Nov 4, 2013	13.19	13.19	12.91	13.07
5402	NASDAQ	CDNS	Fri, Nov 1, 2013	13.05	13.10	12.83	13.00
5401	NASDAQ	CDNS	Thu, Oct 31, 2013	12.73	12.99	12.66	12.97
5400	NASDAQ	CDNS	Wed, Oct 30, 2013	12.87	12.92	12.59	12.59
5399	NASDAQ	CDNS	Tue, Oct 29, 2013	12.82	12.90	12.73	12.87
5398	NASDAQ	CDNS	Mon, Oct 28, 2013	12.86	13.11	12.63	12.81
5397	NASDAQ	CDNS	Fri, Oct 25, 2013	13.08	13.16	12.68	12.79
5396	NASDAQ	CDNS	Thu, Oct 24, 2013	13.75	13.95	12.80	13.01
5395	NASDAQ	CDNS	Wed, Oct 23, 2013	14.57	14.58	14.41	14.51
5394	NASDAQ	CDNS	Tue, Oct 22, 2013	14.59	14.63	14.43	14.57
5393	NASDAQ	CDNS	Mon, Oct 21, 2013	14.53	14.72	14.42	14.53
5392	NASDAQ	CDNS	Fri, Oct 18, 2013	14.44	14.57	14.29	14.48
5391	NASDAQ	CDNS	Thu, Oct 17, 2013	14.22	14.45	14.12	14.42
5390	NASDAQ	CDNS	Wed, Oct 16, 2013	14.17	14.32	14.12	14.25
5389	NASDAQ	CDNS	Tue, Oct 15, 2013	14.29	14.29	13.95	14.10
5388	NASDAQ	CDNS	Mon, Oct 14, 2013	13.95	14.30	13.90	14.29
5387	NASDAQ	CDNS	Fri, Oct 11, 2013	13.69	14.06	13.62	14.05
5386	NASDAQ	CDNS	Thu, Oct 10, 2013	13.39	13.75	13.20	13.68
5385	NASDAQ	CDNS	Wed, Oct 9, 2013	13.05	13.47	13.01	13.33
5384	NASDAQ	CDNS	Tue, Oct 8, 2013	13.20	13.23	12.90	13.03
5383	NASDAQ	CDNS	Mon, Oct 7, 2013	13.32	13.42	13.19	13.19
5382	NASDAQ	CDNS	Fri, Oct 4, 2013	13.23	13.44	13.20	13.40
5381	NASDAQ	CDNS	Thu, Oct 3, 2013	13.37	13.38	13.07	13.25
5380	NASDAQ	CDNS	Wed, Oct 2, 2013	13.56	13.56	13.30	13.36
5379	NASDAQ	CDNS	Tue, Oct 1, 2013	13.50	13.73	13.44	13.60
5378	NASDAQ	CDNS	Mon, Sep 30, 2013	13.42	13.56	13.31	13.51
5377	NASDAQ	CDNS	Fri, Sep 27, 2013	13.51	13.59	13.37	13.55
5376	NASDAQ	CDNS	Thu, Sep 26, 2013	13.60	13.68	13.47	13.54
5375	NASDAQ	CDNS	Wed, Sep 25, 2013	13.59	13.72	13.49	13.57
5374	NASDAQ	CDNS	Tue, Sep 24, 2013	13.55	13.66	13.42	13.60
5373	NASDAQ	CDNS	Mon, Sep 23, 2013	13.61	13.66	13.46	13.55
5372	NASDAQ	CDNS	Fri, Sep 20, 2013	13.90	13.91	13.58	13.61
5371	NASDAQ	CDNS	Thu, Sep 19, 2013	14.10	14.10	13.83	13.88
5370	NASDAQ	CDNS	Wed, Sep 18, 2013	14.04	14.08	13.87	14.07
5369	NASDAQ	CDNS	Tue, Sep 17, 2013	13.66	14.07	13.65	14.00
5368	NASDAQ	CDNS	Mon, Sep 16, 2013	13.95	13.98	13.61	13.69
5367	NASDAQ	CDNS	Fri, Sep 13, 2013	13.92	13.97	13.74	13.79
5366	NASDAQ	CDNS	Thu, Sep 12, 2013	13.61	13.93	13.59	13.88
5365	NASDAQ	CDNS	Wed, Sep 11, 2013	13.48	13.55	13.41	13.50
5364	NASDAQ	CDNS	Tue, Sep 10, 2013	13.41	13.56	13.36	13.51
5363	NASDAQ	CDNS	Mon, Sep 9, 2013	13.33	13.49	13.24	13.37
5362	NASDAQ	CDNS	Fri, Sep 6, 2013	13.52	13.52	13.23	13.27
5361	NASDAQ	CDNS	Thu, Sep 5, 2013	13.45	13.56	13.38	13.46
5360	NASDAQ	CDNS	Wed, Sep 4, 2013	13.29	13.47	13.20	13.42
5359	NASDAQ	CDNS	Tue, Sep 3, 2013	13.56	13.64	13.13	13.27
5358	NASDAQ	CDNS	Fri, Aug 30, 2013	13.68	13.68	13.42	13.47
5357	NASDAQ	CDNS	Thu, Aug 29, 2013	13.58	13.73	13.55	13.67
5356	NASDAQ	CDNS	Wed, Aug 28, 2013	13.70	13.76	13.55	13.56
5355	NASDAQ	CDNS	Tue, Aug 27, 2013	13.94	13.97	13.61	13.69
5354	NASDAQ	CDNS	Mon, Aug 26, 2013	14.05	14.15	13.97	14.00
5353	NASDAQ	CDNS	Fri, Aug 23, 2013	14.13	14.13	13.93	14.06
5352	NASDAQ	CDNS	Thu, Aug 22, 2013	14.06	14.17	13.88	14.10
5351	NASDAQ	CDNS	Wed, Aug 21, 2013	14.28	14.28	14.00	14.00
5350	NASDAQ	CDNS	Tue, Aug 20, 2013	14.28	14.39	14.22	14.30
5349	NASDAQ	CDNS	Mon, Aug 19, 2013	14.29	14.57	14.26	14.30
5348	NASDAQ	CDNS	Fri, Aug 16, 2013	14.35	14.55	14.33	14.37
5347	NASDAQ	CDNS	Thu, Aug 15, 2013	14.38	14.47	14.18	14.42
5346	NASDAQ	CDNS	Wed, Aug 14, 2013	14.20	14.44	14.02	14.42
5345	NASDAQ	CDNS	Tue, Aug 13, 2013	14.21	14.33	14.14	14.21
5344	NASDAQ	CDNS	Mon, Aug 12, 2013	14.16	14.33	14.04	14.26
5343	NASDAQ	CDNS	Fri, Aug 9, 2013	14.42	14.47	14.18	14.23
5342	NASDAQ	CDNS	Thu, Aug 8, 2013	14.45	14.46	14.18	14.42
5341	NASDAQ	CDNS	Wed, Aug 7, 2013	14.49	14.51	14.25	14.40
5340	NASDAQ	CDNS	Tue, Aug 6, 2013	14.78	14.81	14.41	14.50
5339	NASDAQ	CDNS	Mon, Aug 5, 2013	14.83	14.93	14.67	14.78
5338	NASDAQ	CDNS	Fri, Aug 2, 2013	15.00	15.00	14.81	14.94
5337	NASDAQ	CDNS	Thu, Aug 1, 2013	14.69	15.06	14.65	14.96
5336	NASDAQ	CDNS	Wed, Jul 31, 2013	14.50	14.71	14.49	14.58
5335	NASDAQ	CDNS	Tue, Jul 30, 2013	14.36	14.49	14.16	14.44
5334	NASDAQ	CDNS	Mon, Jul 29, 2013	14.41	14.48	14.31	14.34
5333	NASDAQ	CDNS	Fri, Jul 26, 2013	14.89	14.89	14.39	14.48
5332	NASDAQ	CDNS	Thu, Jul 25, 2013	15.46	15.46	14.72	14.88
5331	NASDAQ	CDNS	Wed, Jul 24, 2013	15.61	15.61	15.26	15.40
5330	NASDAQ	CDNS	Tue, Jul 23, 2013	15.73	15.81	15.50	15.58
5329	NASDAQ	CDNS	Mon, Jul 22, 2013	15.80	15.86	15.64	15.65
5328	NASDAQ	CDNS	Fri, Jul 19, 2013	15.61	15.83	15.59	15.77
5327	NASDAQ	CDNS	Thu, Jul 18, 2013	15.68	15.96	15.65	15.75
5326	NASDAQ	CDNS	Wed, Jul 17, 2013	15.74	15.79	15.66	15.70
5325	NASDAQ	CDNS	Tue, Jul 16, 2013	15.75	15.82	15.66	15.72
5324	NASDAQ	CDNS	Mon, Jul 15, 2013	15.68	15.79	15.53	15.75
5323	NASDAQ	CDNS	Fri, Jul 12, 2013	15.52	15.70	15.46	15.62
5322	NASDAQ	CDNS	Thu, Jul 11, 2013	15.45	15.52	15.31	15.48
5321	NASDAQ	CDNS	Wed, Jul 10, 2013	15.13	15.33	15.13	15.27
5320	NASDAQ	CDNS	Tue, Jul 9, 2013	15.15	15.22	15.02	15.17
5319	NASDAQ	CDNS	Mon, Jul 8, 2013	15.11	15.20	15.01	15.06
5318	NASDAQ	CDNS	Fri, Jul 5, 2013	14.62	15.14	14.61	15.11
5317	NASDAQ	CDNS	Wed, Jul 3, 2013	14.52	14.68	14.51	14.59
5316	NASDAQ	CDNS	Tue, Jul 2, 2013	14.63	14.76	14.51	14.57
5315	NASDAQ	CDNS	Mon, Jul 1, 2013	14.60	14.69	14.51	14.61
5314	NASDAQ	CDNS	Fri, Jun 28, 2013	14.54	14.60	14.43	14.48
5313	NASDAQ	CDNS	Thu, Jun 27, 2013	14.48	14.63	14.41	14.60
5312	NASDAQ	CDNS	Wed, Jun 26, 2013	14.36	14.50	14.28	14.41
5311	NASDAQ	CDNS	Tue, Jun 25, 2013	14.29	14.34	14.08	14.26
5310	NASDAQ	CDNS	Mon, Jun 24, 2013	14.27	14.35	14.09	14.22
5309	NASDAQ	CDNS	Fri, Jun 21, 2013	14.44	14.44	14.12	14.37
5308	NASDAQ	CDNS	Thu, Jun 20, 2013	14.77	14.79	14.35	14.40
5307	NASDAQ	CDNS	Wed, Jun 19, 2013	15.01	15.02	14.81	14.83
5306	NASDAQ	CDNS	Tue, Jun 18, 2013	15.09	15.16	14.97	15.02
5305	NASDAQ	CDNS	Mon, Jun 17, 2013	14.91	15.09	14.87	15.05
5304	NASDAQ	CDNS	Fri, Jun 14, 2013	14.91	14.95	14.80	14.80
5303	NASDAQ	CDNS	Thu, Jun 13, 2013	14.71	14.93	14.60	14.88
5302	NASDAQ	CDNS	Wed, Jun 12, 2013	14.80	14.86	14.66	14.74
5301	NASDAQ	CDNS	Tue, Jun 11, 2013	14.91	14.95	14.74	14.77
5300	NASDAQ	CDNS	Mon, Jun 10, 2013	15.30	15.32	15.02	15.05
5299	NASDAQ	CDNS	Fri, Jun 7, 2013	15.09	15.23	14.99	15.17
5298	NASDAQ	CDNS	Thu, Jun 6, 2013	14.84	14.98	14.79	14.93
5297	NASDAQ	CDNS	Wed, Jun 5, 2013	15.02	15.11	14.78	14.82
5296	NASDAQ	CDNS	Tue, Jun 4, 2013	15.18	15.27	14.84	14.99
5295	NASDAQ	CDNS	Mon, Jun 3, 2013	15.25	15.25	14.88	15.15
5294	NASDAQ	CDNS	Fri, May 31, 2013	15.08	15.32	15.02	15.13
5293	NASDAQ	CDNS	Thu, May 30, 2013	14.75	15.18	14.75	15.15
5292	NASDAQ	CDNS	Wed, May 29, 2013	14.76	14.94	14.68	14.87
5291	NASDAQ	CDNS	Tue, May 28, 2013	14.76	14.99	14.76	14.85
5290	NASDAQ	CDNS	Fri, May 24, 2013	14.68	14.70	14.46	14.69
5289	NASDAQ	CDNS	Thu, May 23, 2013	14.57	14.73	14.50	14.71
5288	NASDAQ	CDNS	Wed, May 22, 2013	14.69	14.99	14.59	14.64
5287	NASDAQ	CDNS	Tue, May 21, 2013	14.59	14.81	14.58	14.72
5286	NASDAQ	CDNS	Mon, May 20, 2013	14.50	14.66	14.47	14.60
5285	NASDAQ	CDNS	Fri, May 17, 2013	14.37	14.55	14.35	14.54
5284	NASDAQ	CDNS	Thu, May 16, 2013	14.14	14.43	14.14	14.36
5283	NASDAQ	CDNS	Wed, May 15, 2013	14.08	14.26	14.03	14.15
5282	NASDAQ	CDNS	Tue, May 14, 2013	14.02	14.19	13.97	14.09
5281	NASDAQ	CDNS	Mon, May 13, 2013	14.14	14.15	13.95	13.99
5280	NASDAQ	CDNS	Fri, May 10, 2013	13.84	13.98	13.81	13.94
5279	NASDAQ	CDNS	Thu, May 9, 2013	13.87	13.93	13.79	13.80
5278	NASDAQ	CDNS	Wed, May 8, 2013	13.84	13.93	13.80	13.90
5277	NASDAQ	CDNS	Tue, May 7, 2013	13.85	13.94	13.79	13.89
5276	NASDAQ	CDNS	Mon, May 6, 2013	13.86	13.91	13.73	13.84
5275	NASDAQ	CDNS	Fri, May 3, 2013	13.92	14.03	13.89	13.89
5274	NASDAQ	CDNS	Thu, May 2, 2013	13.71	13.88	13.70	13.82
5273	NASDAQ	CDNS	Wed, May 1, 2013	13.82	14.01	13.71	13.72
5272	NASDAQ	CDNS	Tue, Apr 30, 2013	13.80	13.91	13.67	13.80
5271	NASDAQ	CDNS	Mon, Apr 29, 2013	13.73	13.89	13.57	13.84
5270	NASDAQ	CDNS	Fri, Apr 26, 2013	13.75	13.86	13.60	13.65
5269	NASDAQ	CDNS	Thu, Apr 25, 2013	12.86	13.82	12.85	13.72
5268	NASDAQ	CDNS	Wed, Apr 24, 2013	12.65	12.76	12.53	12.72
5267	NASDAQ	CDNS	Tue, Apr 23, 2013	12.60	12.74	12.52	12.67
5266	NASDAQ	CDNS	Mon, Apr 22, 2013	12.43	12.60	12.33	12.56
5265	NASDAQ	CDNS	Fri, Apr 19, 2013	12.58	12.59	12.36	12.40
5264	NASDAQ	CDNS	Thu, Apr 18, 2013	12.70	12.70	12.51	12.54
5263	NASDAQ	CDNS	Wed, Apr 17, 2013	12.96	12.96	12.59	12.66
5262	NASDAQ	CDNS	Tue, Apr 16, 2013	13.18	13.21	12.96	12.98
5261	NASDAQ	CDNS	Mon, Apr 15, 2013	13.33	13.33	13.01	13.10
5260	NASDAQ	CDNS	Fri, Apr 12, 2013	13.33	13.40	13.20	13.36
5259	NASDAQ	CDNS	Thu, Apr 11, 2013	13.47	13.50	13.30	13.33
5258	NASDAQ	CDNS	Wed, Apr 10, 2013	13.31	13.53	13.31	13.51
5257	NASDAQ	CDNS	Tue, Apr 9, 2013	13.30	13.38	13.19	13.32
5256	NASDAQ	CDNS	Mon, Apr 8, 2013	13.26	13.32	13.17	13.31
5255	NASDAQ	CDNS	Fri, Apr 5, 2013	13.27	13.30	13.12	13.27
5254	NASDAQ	CDNS	Thu, Apr 4, 2013	13.27	13.47	13.18	13.42
5253	NASDAQ	CDNS	Wed, Apr 3, 2013	13.56	13.60	13.22	13.24
5252	NASDAQ	CDNS	Tue, Apr 2, 2013	13.66	13.80	13.54	13.56
5251	NASDAQ	CDNS	Mon, Apr 1, 2013	13.96	13.96	13.59	13.62
5250	NASDAQ	CDNS	Thu, Mar 28, 2013	13.84	13.93	13.78	13.93
5249	NASDAQ	CDNS	Wed, Mar 27, 2013	13.68	13.91	13.63	13.81
5248	NASDAQ	CDNS	Tue, Mar 26, 2013	13.68	13.75	13.55	13.74
5247	NASDAQ	CDNS	Mon, Mar 25, 2013	13.39	13.72	13.24	13.64
5246	NASDAQ	CDNS	Fri, Mar 22, 2013	13.36	13.46	13.15	13.32
5245	NASDAQ	CDNS	Thu, Mar 21, 2013	13.29	13.41	13.22	13.36
5244	NASDAQ	CDNS	Wed, Mar 20, 2013	13.47	13.56	13.32	13.39
5243	NASDAQ	CDNS	Tue, Mar 19, 2013	13.61	13.63	13.23	13.37
5242	NASDAQ	CDNS	Mon, Mar 18, 2013	13.69	13.84	12.57	13.60
5241	NASDAQ	CDNS	Fri, Mar 15, 2013	14.09	14.11	13.85	13.92
5240	NASDAQ	CDNS	Thu, Mar 14, 2013	14.10	14.20	14.02	14.10
5239	NASDAQ	CDNS	Wed, Mar 13, 2013	14.04	14.14	13.96	14.10
5238	NASDAQ	CDNS	Tue, Mar 12, 2013	14.09	14.24	13.86	14.05
5237	NASDAQ	CDNS	Mon, Mar 11, 2013	14.48	14.62	14.34	14.58
5236	NASDAQ	CDNS	Fri, Mar 8, 2013	14.67	14.67	14.32	14.48
5235	NASDAQ	CDNS	Thu, Mar 7, 2013	14.67	14.70	14.53	14.56
5234	NASDAQ	CDNS	Wed, Mar 6, 2013	14.65	14.81	14.64	14.70
5233	NASDAQ	CDNS	Tue, Mar 5, 2013	14.39	14.66	14.36	14.64
5232	NASDAQ	CDNS	Mon, Mar 4, 2013	13.92	14.31	13.89	14.31
5231	NASDAQ	CDNS	Fri, Mar 1, 2013	14.04	14.07	13.61	13.94
5230	NASDAQ	CDNS	Thu, Feb 28, 2013	14.20	14.23	14.10	14.16
5229	NASDAQ	CDNS	Wed, Feb 27, 2013	13.99	14.34	13.95	14.20
5228	NASDAQ	CDNS	Tue, Feb 26, 2013	14.19	14.23	13.92	14.01
5227	NASDAQ	CDNS	Mon, Feb 25, 2013	14.42	14.54	14.18	14.19
5226	NASDAQ	CDNS	Fri, Feb 22, 2013	14.27	14.42	14.23	14.36
5225	NASDAQ	CDNS	Thu, Feb 21, 2013	14.14	14.44	14.13	14.23
5224	NASDAQ	CDNS	Wed, Feb 20, 2013	14.19	14.23	14.02	14.13
5223	NASDAQ	CDNS	Tue, Feb 19, 2013	14.23	14.32	14.14	14.25
5222	NASDAQ	CDNS	Fri, Feb 15, 2013	14.23	14.31	14.17	14.27
5221	NASDAQ	CDNS	Thu, Feb 14, 2013	14.21	14.33	14.17	14.20
5220	NASDAQ	CDNS	Wed, Feb 13, 2013	14.35	14.40	14.14	14.25
5219	NASDAQ	CDNS	Tue, Feb 12, 2013	14.18	14.50	14.16	14.36
5218	NASDAQ	CDNS	Mon, Feb 11, 2013	14.18	14.27	14.09	14.22
5217	NASDAQ	CDNS	Fri, Feb 8, 2013	13.96	14.16	13.90	14.16
5216	NASDAQ	CDNS	Thu, Feb 7, 2013	14.02	14.04	13.85	13.91
5215	NASDAQ	CDNS	Wed, Feb 6, 2013	13.79	14.05	13.71	14.05
5214	NASDAQ	CDNS	Tue, Feb 5, 2013	13.84	13.90	13.76	13.82
5213	NASDAQ	CDNS	Mon, Feb 4, 2013	13.95	13.99	13.70	13.76
5212	NASDAQ	CDNS	Fri, Feb 1, 2013	13.96	14.23	13.90	14.15
5211	NASDAQ	CDNS	Thu, Jan 31, 2013	13.94	13.97	13.58	13.93
5210	NASDAQ	CDNS	Wed, Jan 30, 2013	13.98	14.06	13.88	13.94
5209	NASDAQ	CDNS	Tue, Jan 29, 2013	14.10	14.17	13.93	14.04
5208	NASDAQ	CDNS	Mon, Jan 28, 2013	14.17	14.30	14.06	14.12
5207	NASDAQ	CDNS	Fri, Jan 25, 2013	13.98	14.22	13.92	14.20
5206	NASDAQ	CDNS	Thu, Jan 24, 2013	13.99	14.09	13.86	13.90
5205	NASDAQ	CDNS	Wed, Jan 23, 2013	14.00	14.14	13.97	14.02
5204	NASDAQ	CDNS	Tue, Jan 22, 2013	14.03	14.05	13.91	14.00
5203	NASDAQ	CDNS	Fri, Jan 18, 2013	14.24	14.25	13.99	14.00
5202	NASDAQ	CDNS	Thu, Jan 17, 2013	14.12	14.29	14.09	14.21
5201	NASDAQ	CDNS	Wed, Jan 16, 2013	13.99	14.15	13.90	14.13
5200	NASDAQ	CDNS	Tue, Jan 15, 2013	13.97	14.00	13.89	13.89
5199	NASDAQ	CDNS	Mon, Jan 14, 2013	13.90	14.04	13.85	14.02
5198	NASDAQ	CDNS	Fri, Jan 11, 2013	13.86	13.99	13.80	13.94
5197	NASDAQ	CDNS	Thu, Jan 10, 2013	13.87	13.95	13.76	13.84
5196	NASDAQ	CDNS	Wed, Jan 9, 2013	13.69	13.94	13.63	13.78
5195	NASDAQ	CDNS	Tue, Jan 8, 2013	13.47	13.73	13.45	13.68
5194	NASDAQ	CDNS	Mon, Jan 7, 2013	13.44	13.47	13.33	13.41
5193	NASDAQ	CDNS	Fri, Jan 4, 2013	13.73	13.73	13.35	13.43
5192	NASDAQ	CDNS	Thu, Jan 3, 2013	14.00	14.00	13.56	13.63
5191	NASDAQ	CDNS	Wed, Jan 2, 2013	13.74	14.00	13.66	14.00
5190	NASDAQ	CDNS	Mon, Dec 31, 2012	13.38	13.54	13.37	13.51
5189	NASDAQ	CDNS	Fri, Dec 28, 2012	13.35	13.61	13.33	13.44
5188	NASDAQ	CDNS	Thu, Dec 27, 2012	13.38	13.52	13.31	13.43
5187	NASDAQ	CDNS	Wed, Dec 26, 2012	13.58	13.60	13.25	13.35
5186	NASDAQ	CDNS	Mon, Dec 24, 2012	13.47	13.60	13.34	13.57
5185	NASDAQ	CDNS	Fri, Dec 21, 2012	13.24	13.47	13.13	13.47
5184	NASDAQ	CDNS	Thu, Dec 20, 2012	13.40	13.55	13.37	13.50
5183	NASDAQ	CDNS	Wed, Dec 19, 2012	13.39	13.47	13.34	13.36
5182	NASDAQ	CDNS	Tue, Dec 18, 2012	13.39	13.46	13.28	13.41
5181	NASDAQ	CDNS	Mon, Dec 17, 2012	13.20	13.46	13.17	13.35
5180	NASDAQ	CDNS	Fri, Dec 14, 2012	12.96	13.19	12.96	13.18
5179	NASDAQ	CDNS	Thu, Dec 13, 2012	13.07	13.17	12.86	13.01
5178	NASDAQ	CDNS	Wed, Dec 12, 2012	13.20	13.25	13.03	13.09
5177	NASDAQ	CDNS	Tue, Dec 11, 2012	13.14	13.28	13.09	13.14
5176	NASDAQ	CDNS	Mon, Dec 10, 2012	12.93	13.12	12.90	13.09
5175	NASDAQ	CDNS	Fri, Dec 7, 2012	12.91	13.01	12.76	12.96
5174	NASDAQ	CDNS	Thu, Dec 6, 2012	12.77	12.91	12.72	12.88
5173	NASDAQ	CDNS	Wed, Dec 5, 2012	12.83	12.84	12.55	12.80
5172	NASDAQ	CDNS	Tue, Dec 4, 2012	12.71	12.77	12.52	12.74
5171	NASDAQ	CDNS	Mon, Dec 3, 2012	12.80	12.84	12.61	12.70
5170	NASDAQ	CDNS	Fri, Nov 30, 2012	12.88	12.92	12.61	12.75
5169	NASDAQ	CDNS	Thu, Nov 29, 2012	12.98	13.03	12.87	12.90
5168	NASDAQ	CDNS	Wed, Nov 28, 2012	12.71	12.98	12.54	12.97
5167	NASDAQ	CDNS	Tue, Nov 27, 2012	12.90	12.96	12.69	12.79
5166	NASDAQ	CDNS	Mon, Nov 26, 2012	12.96	12.97	12.78	12.95
5165	NASDAQ	CDNS	Fri, Nov 23, 2012	12.90	13.06	12.86	13.00
5164	NASDAQ	CDNS	Wed, Nov 21, 2012	12.71	12.97	12.64	12.90
5163	NASDAQ	CDNS	Tue, Nov 20, 2012	12.66	12.73	12.55	12.65
5162	NASDAQ	CDNS	Mon, Nov 19, 2012	12.56	12.73	12.49	12.67
5161	NASDAQ	CDNS	Fri, Nov 16, 2012	12.30	12.49	12.15	12.41
5160	NASDAQ	CDNS	Thu, Nov 15, 2012	12.40	12.63	12.22	12.26
5159	NASDAQ	CDNS	Wed, Nov 14, 2012	12.62	12.68	12.38	12.43
5158	NASDAQ	CDNS	Tue, Nov 13, 2012	12.48	12.69	12.44	12.56
5157	NASDAQ	CDNS	Mon, Nov 12, 2012	12.68	12.75	12.50	12.53
5156	NASDAQ	CDNS	Fri, Nov 9, 2012	12.60	12.78	12.53	12.61
5155	NASDAQ	CDNS	Thu, Nov 8, 2012	12.75	12.87	12.57	12.62
5154	NASDAQ	CDNS	Wed, Nov 7, 2012	12.98	13.05	12.72	12.77
5153	NASDAQ	CDNS	Tue, Nov 6, 2012	12.93	13.22	12.91	13.10
5152	NASDAQ	CDNS	Mon, Nov 5, 2012	12.90	12.96	12.72	12.83
5151	NASDAQ	CDNS	Fri, Nov 2, 2012	13.11	13.13	12.92	12.99
5150	NASDAQ	CDNS	Thu, Nov 1, 2012	12.77	13.10	12.49	13.10
5149	NASDAQ	CDNS	Wed, Oct 31, 2012	12.79	12.80	12.59	12.65
5148	NASDAQ	CDNS	Fri, Oct 26, 2012	12.39	12.87	12.39	12.80
5147	NASDAQ	CDNS	Thu, Oct 25, 2012	12.81	12.91	11.61	12.73
5146	NASDAQ	CDNS	Wed, Oct 24, 2012	12.49	12.87	12.38	12.71
5145	NASDAQ	CDNS	Tue, Oct 23, 2012	12.26	12.48	12.08	12.42
5144	NASDAQ	CDNS	Mon, Oct 22, 2012	12.57	12.63	12.32	12.39
5143	NASDAQ	CDNS	Fri, Oct 19, 2012	12.68	12.75	12.51	12.61
5142	NASDAQ	CDNS	Thu, Oct 18, 2012	12.82	12.87	12.66	12.72
5141	NASDAQ	CDNS	Wed, Oct 17, 2012	12.92	12.97	12.82	12.82
5140	NASDAQ	CDNS	Tue, Oct 16, 2012	12.67	13.00	12.65	12.97
5139	NASDAQ	CDNS	Mon, Oct 15, 2012	12.49	12.68	12.45	12.56
5138	NASDAQ	CDNS	Fri, Oct 12, 2012	12.55	12.62	12.37	12.51
5137	NASDAQ	CDNS	Thu, Oct 11, 2012	12.55	12.66	12.44	12.60
5136	NASDAQ	CDNS	Wed, Oct 10, 2012	12.57	12.70	12.41	12.49
5135	NASDAQ	CDNS	Tue, Oct 9, 2012	12.68	12.68	12.38	12.58
5134	NASDAQ	CDNS	Mon, Oct 8, 2012	12.76	12.90	12.66	12.67
5133	NASDAQ	CDNS	Fri, Oct 5, 2012	13.08	13.15	12.79	12.84
5132	NASDAQ	CDNS	Thu, Oct 4, 2012	12.91	13.02	12.85	13.00
5131	NASDAQ	CDNS	Wed, Oct 3, 2012	12.86	13.03	12.77	12.89
5130	NASDAQ	CDNS	Tue, Oct 2, 2012	12.71	12.84	12.61	12.80
5129	NASDAQ	CDNS	Mon, Oct 1, 2012	12.86	12.89	12.47	12.68
5128	NASDAQ	CDNS	Fri, Sep 28, 2012	12.87	12.99	12.74	12.87
5127	NASDAQ	CDNS	Thu, Sep 27, 2012	12.88	12.93	12.73	12.90
5126	NASDAQ	CDNS	Wed, Sep 26, 2012	12.85	12.96	12.54	12.80
5125	NASDAQ	CDNS	Tue, Sep 25, 2012	13.14	13.20	12.78	12.86
5124	NASDAQ	CDNS	Mon, Sep 24, 2012	13.27	13.29	13.10	13.13
5123	NASDAQ	CDNS	Fri, Sep 21, 2012	13.44	13.56	13.32	13.32
5122	NASDAQ	CDNS	Thu, Sep 20, 2012	13.35	13.39	13.21	13.33
5121	NASDAQ	CDNS	Wed, Sep 19, 2012	13.32	13.48	13.29	13.43
5120	NASDAQ	CDNS	Tue, Sep 18, 2012	13.43	13.46	13.33	13.40
5119	NASDAQ	CDNS	Mon, Sep 17, 2012	13.56	13.58	13.43	13.49
5118	NASDAQ	CDNS	Fri, Sep 14, 2012	13.60	13.72	13.40	13.54
5117	NASDAQ	CDNS	Thu, Sep 13, 2012	13.57	13.79	13.53	13.61
5116	NASDAQ	CDNS	Wed, Sep 12, 2012	13.49	13.65	13.49	13.61
5115	NASDAQ	CDNS	Tue, Sep 11, 2012	13.62	13.64	13.48	13.49
5114	NASDAQ	CDNS	Mon, Sep 10, 2012	13.59	13.69	13.48	13.65
5113	NASDAQ	CDNS	Fri, Sep 7, 2012	13.45	13.56	13.34	13.54
5112	NASDAQ	CDNS	Thu, Sep 6, 2012	13.48	13.54	13.45	13.48
5111	NASDAQ	CDNS	Wed, Sep 5, 2012	13.35	13.49	13.31	13.42
5110	NASDAQ	CDNS	Tue, Sep 4, 2012	13.16	13.41	13.10	13.39
5109	NASDAQ	CDNS	Fri, Aug 31, 2012	12.95	13.22	12.83	13.20
5108	NASDAQ	CDNS	Thu, Aug 30, 2012	12.92	13.00	12.83	12.84
5107	NASDAQ	CDNS	Wed, Aug 29, 2012	13.03	13.09	12.92	13.02
5106	NASDAQ	CDNS	Tue, Aug 28, 2012	12.76	13.10	12.71	13.07
5105	NASDAQ	CDNS	Mon, Aug 27, 2012	12.84	12.84	12.68	12.77
5104	NASDAQ	CDNS	Fri, Aug 24, 2012	12.88	12.90	12.71	12.73
5103	NASDAQ	CDNS	Thu, Aug 23, 2012	12.85	13.05	12.81	12.90
5102	NASDAQ	CDNS	Wed, Aug 22, 2012	12.77	12.92	12.68	12.87
5101	NASDAQ	CDNS	Tue, Aug 21, 2012	12.75	13.00	12.61	12.84
5100	NASDAQ	CDNS	Mon, Aug 20, 2012	12.69	12.81	12.56	12.76
5099	NASDAQ	CDNS	Fri, Aug 17, 2012	12.64	12.80	12.60	12.78
5098	NASDAQ	CDNS	Thu, Aug 16, 2012	12.51	12.71	12.46	12.65
5097	NASDAQ	CDNS	Wed, Aug 15, 2012	12.30	12.58	12.29	12.54
5096	NASDAQ	CDNS	Tue, Aug 14, 2012	12.56	12.65	12.33	12.38
5095	NASDAQ	CDNS	Mon, Aug 13, 2012	12.47	12.64	12.45	12.53
5094	NASDAQ	CDNS	Fri, Aug 10, 2012	12.55	12.65	12.46	12.56
5093	NASDAQ	CDNS	Thu, Aug 9, 2012	12.44	12.66	12.43	12.58
5092	NASDAQ	CDNS	Wed, Aug 8, 2012	12.37	12.49	12.30	12.44
5091	NASDAQ	CDNS	Tue, Aug 7, 2012	12.42	12.50	12.35	12.39
5090	NASDAQ	CDNS	Mon, Aug 6, 2012	12.43	12.50	12.36	12.39
5089	NASDAQ	CDNS	Fri, Aug 3, 2012	12.40	12.49	12.31	12.43
5088	NASDAQ	CDNS	Thu, Aug 2, 2012	12.12	12.27	12.02	12.24
5087	NASDAQ	CDNS	Wed, Aug 1, 2012	12.24	12.34	12.11	12.21
5086	NASDAQ	CDNS	Tue, Jul 31, 2012	12.15	12.39	12.15	12.22
5085	NASDAQ	CDNS	Mon, Jul 30, 2012	12.15	12.29	12.12	12.24
5084	NASDAQ	CDNS	Fri, Jul 27, 2012	11.74	12.43	11.74	12.39
5083	NASDAQ	CDNS	Thu, Jul 26, 2012	11.76	12.13	11.51	12.02
5082	NASDAQ	CDNS	Wed, Jul 25, 2012	11.31	11.54	11.14	11.42
5081	NASDAQ	CDNS	Tue, Jul 24, 2012	11.47	11.50	11.15	11.23
5080	NASDAQ	CDNS	Mon, Jul 23, 2012	11.34	11.52	11.21	11.47
5079	NASDAQ	CDNS	Fri, Jul 20, 2012	11.65	11.73	11.55	11.57
5078	NASDAQ	CDNS	Thu, Jul 19, 2012	11.59	11.76	11.57	11.71
5077	NASDAQ	CDNS	Wed, Jul 18, 2012	11.25	11.58	11.22	11.50
5076	NASDAQ	CDNS	Tue, Jul 17, 2012	11.20	11.36	11.09	11.23
5075	NASDAQ	CDNS	Mon, Jul 16, 2012	10.99	11.31	10.89	11.17
5074	NASDAQ	CDNS	Fri, Jul 13, 2012	10.90	11.06	10.84	11.05
5073	NASDAQ	CDNS	Thu, Jul 12, 2012	10.97	11.09	10.83	10.86
5072	NASDAQ	CDNS	Wed, Jul 11, 2012	11.05	11.23	10.89	11.04
5071	NASDAQ	CDNS	Tue, Jul 10, 2012	11.30	11.39	10.96	11.02
5070	NASDAQ	CDNS	Mon, Jul 9, 2012	11.38	11.49	11.13	11.18
5069	NASDAQ	CDNS	Fri, Jul 6, 2012	11.58	11.63	11.32	11.42
5068	NASDAQ	CDNS	Thu, Jul 5, 2012	11.45	11.74	11.45	11.71
5067	NASDAQ	CDNS	Tue, Jul 3, 2012	11.25	11.61	11.20	11.52
5066	NASDAQ	CDNS	Mon, Jul 2, 2012	11.08	11.34	10.96	11.23
5065	NASDAQ	CDNS	Fri, Jun 29, 2012	10.69	11.00	10.69	10.99
5064	NASDAQ	CDNS	Thu, Jun 28, 2012	10.40	10.50	10.27	10.49
5063	NASDAQ	CDNS	Wed, Jun 27, 2012	10.56	10.65	10.45	10.50
5062	NASDAQ	CDNS	Tue, Jun 26, 2012	10.40	10.63	10.39	10.57
5061	NASDAQ	CDNS	Mon, Jun 25, 2012	10.50	10.56	10.32	10.41
5060	NASDAQ	CDNS	Fri, Jun 22, 2012	10.60	10.70	10.50	10.68
5059	NASDAQ	CDNS	Thu, Jun 21, 2012	10.82	10.84	10.52	10.54
5058	NASDAQ	CDNS	Wed, Jun 20, 2012	10.88	10.93	10.74	10.79
5057	NASDAQ	CDNS	Tue, Jun 19, 2012	10.86	11.01	10.82	10.91
5056	NASDAQ	CDNS	Mon, Jun 18, 2012	10.73	10.82	10.55	10.79
5055	NASDAQ	CDNS	Fri, Jun 15, 2012	10.50	10.86	10.46	10.83
5054	NASDAQ	CDNS	Thu, Jun 14, 2012	10.35	10.57	10.26	10.50
5053	NASDAQ	CDNS	Wed, Jun 13, 2012	10.43	10.55	10.26	10.33
5052	NASDAQ	CDNS	Tue, Jun 12, 2012	10.44	10.51	10.26	10.48
5051	NASDAQ	CDNS	Mon, Jun 11, 2012	10.64	10.69	10.39	10.41
5050	NASDAQ	CDNS	Fri, Jun 8, 2012	10.48	10.55	10.35	10.54
5049	NASDAQ	CDNS	Thu, Jun 7, 2012	10.61	10.69	10.45	10.47
5048	NASDAQ	CDNS	Wed, Jun 6, 2012	10.20	10.57	10.15	10.54
5047	NASDAQ	CDNS	Tue, Jun 5, 2012	9.80	10.16	9.74	10.09
5046	NASDAQ	CDNS	Mon, Jun 4, 2012	9.84	9.90	9.73	9.86
5045	NASDAQ	CDNS	Fri, Jun 1, 2012	9.95	10.08	9.77	9.79
5044	NASDAQ	CDNS	Thu, May 31, 2012	10.24	10.29	10.04	10.20
5043	NASDAQ	CDNS	Wed, May 30, 2012	10.41	10.44	10.20	10.25
5042	NASDAQ	CDNS	Tue, May 29, 2012	10.41	10.53	10.35	10.51
5041	NASDAQ	CDNS	Fri, May 25, 2012	10.40	10.47	10.25	10.29
5040	NASDAQ	CDNS	Thu, May 24, 2012	10.38	10.53	10.31	10.41
5039	NASDAQ	CDNS	Wed, May 23, 2012	10.09	10.37	10.02	10.33
5038	NASDAQ	CDNS	Tue, May 22, 2012	10.26	10.41	10.12	10.17
5037	NASDAQ	CDNS	Mon, May 21, 2012	9.97	10.31	9.83	10.24
5036	NASDAQ	CDNS	Fri, May 18, 2012	10.12	10.15	9.90	9.91
5035	NASDAQ	CDNS	Thu, May 17, 2012	10.45	10.54	10.09	10.11
5034	NASDAQ	CDNS	Wed, May 16, 2012	10.84	10.87	10.46	10.46
5033	NASDAQ	CDNS	Tue, May 15, 2012	10.78	11.01	10.74	10.79
5032	NASDAQ	CDNS	Mon, May 14, 2012	10.83	10.90	10.70	10.80
5031	NASDAQ	CDNS	Fri, May 11, 2012	10.84	11.05	10.81	10.91
5030	NASDAQ	CDNS	Thu, May 10, 2012	11.18	11.22	10.84	10.87
5029	NASDAQ	CDNS	Wed, May 9, 2012	11.04	11.20	10.97	11.13
5028	NASDAQ	CDNS	Tue, May 8, 2012	10.99	11.15	10.82	11.15
5027	NASDAQ	CDNS	Mon, May 7, 2012	11.14	11.20	11.05	11.08
5026	NASDAQ	CDNS	Fri, May 4, 2012	11.33	11.68	11.19	11.20
5025	NASDAQ	CDNS	Thu, May 3, 2012	11.64	11.69	11.40	11.46
5024	NASDAQ	CDNS	Wed, May 2, 2012	11.59	11.69	11.48	11.61
5023	NASDAQ	CDNS	Tue, May 1, 2012	11.63	11.87	11.61	11.68
5022	NASDAQ	CDNS	Mon, Apr 30, 2012	11.84	11.86	11.62	11.67
5021	NASDAQ	CDNS	Fri, Apr 27, 2012	11.87	11.91	11.69	11.86
5020	NASDAQ	CDNS	Thu, Apr 26, 2012	12.15	12.16	11.77	11.88
5019	NASDAQ	CDNS	Wed, Apr 25, 2012	11.42	11.70	11.33	11.67
5018	NASDAQ	CDNS	Tue, Apr 24, 2012	11.39	11.39	11.23	11.28
5017	NASDAQ	CDNS	Mon, Apr 23, 2012	11.40	11.40	11.17	11.35
5016	NASDAQ	CDNS	Fri, Apr 20, 2012	11.58	11.66	11.50	11.52
5015	NASDAQ	CDNS	Thu, Apr 19, 2012	11.70	11.90	11.43	11.56
5014	NASDAQ	CDNS	Wed, Apr 18, 2012	11.70	11.79	11.67	11.75
5013	NASDAQ	CDNS	Tue, Apr 17, 2012	11.60	11.83	11.57	11.78
5012	NASDAQ	CDNS	Mon, Apr 16, 2012	11.66	11.74	11.46	11.49
5011	NASDAQ	CDNS	Fri, Apr 13, 2012	11.53	11.64	11.46	11.51
5010	NASDAQ	CDNS	Thu, Apr 12, 2012	11.38	11.64	11.35	11.60
5009	NASDAQ	CDNS	Wed, Apr 11, 2012	11.34	11.51	11.31	11.38
5008	NASDAQ	CDNS	Tue, Apr 10, 2012	11.54	11.60	11.20	11.24
5007	NASDAQ	CDNS	Mon, Apr 9, 2012	11.64	11.64	11.41	11.57
5006	NASDAQ	CDNS	Thu, Apr 5, 2012	11.71	11.81	11.68	11.79
5005	NASDAQ	CDNS	Wed, Apr 4, 2012	11.79	11.85	11.72	11.76
5004	NASDAQ	CDNS	Tue, Apr 3, 2012	11.89	11.96	11.75	11.89
5003	NASDAQ	CDNS	Mon, Apr 2, 2012	11.83	11.92	11.69	11.89
5002	NASDAQ	CDNS	Fri, Mar 30, 2012	11.98	12.00	11.81	11.84
5001	NASDAQ	CDNS	Thu, Mar 29, 2012	12.01	12.05	11.81	11.89
5000	NASDAQ	CDNS	Wed, Mar 28, 2012	12.14	12.22	11.92	12.09
4999	NASDAQ	CDNS	Tue, Mar 27, 2012	12.10	12.22	12.05	12.14
4998	NASDAQ	CDNS	Mon, Mar 26, 2012	12.11	12.19	12.00	12.13
4997	NASDAQ	CDNS	Fri, Mar 23, 2012	12.13	12.15	11.87	12.02
4996	NASDAQ	CDNS	Thu, Mar 22, 2012	12.09	12.17	12.01	12.12
4995	NASDAQ	CDNS	Wed, Mar 21, 2012	12.19	12.29	12.10	12.18
4994	NASDAQ	CDNS	Tue, Mar 20, 2012	12.31	12.36	12.05	12.19
4993	NASDAQ	CDNS	Mon, Mar 19, 2012	12.34	12.60	12.28	12.42
4992	NASDAQ	CDNS	Fri, Mar 16, 2012	12.44	12.44	12.23	12.33
4991	NASDAQ	CDNS	Thu, Mar 15, 2012	12.15	12.41	12.07	12.40
4990	NASDAQ	CDNS	Wed, Mar 14, 2012	12.25	12.27	12.04	12.15
4989	NASDAQ	CDNS	Tue, Mar 13, 2012	12.00	12.29	11.99	12.28
4988	NASDAQ	CDNS	Mon, Mar 12, 2012	11.99	12.06	11.88	11.95
4987	NASDAQ	CDNS	Fri, Mar 9, 2012	11.95	12.25	11.94	12.01
4986	NASDAQ	CDNS	Thu, Mar 8, 2012	11.59	12.00	11.57	11.96
4985	NASDAQ	CDNS	Wed, Mar 7, 2012	11.36	11.52	11.32	11.50
4984	NASDAQ	CDNS	Tue, Mar 6, 2012	11.37	11.57	11.24	11.32
4983	NASDAQ	CDNS	Mon, Mar 5, 2012	11.63	11.65	11.37	11.51
4982	NASDAQ	CDNS	Fri, Mar 2, 2012	11.91	11.95	11.59	11.63
4981	NASDAQ	CDNS	Thu, Mar 1, 2012	11.85	11.97	11.71	11.92
4980	NASDAQ	CDNS	Wed, Feb 29, 2012	11.76	11.89	11.66	11.77
4979	NASDAQ	CDNS	Tue, Feb 28, 2012	11.87	11.94	11.65	11.75
4978	NASDAQ	CDNS	Mon, Feb 27, 2012	11.76	11.90	11.60	11.82
4977	NASDAQ	CDNS	Fri, Feb 24, 2012	11.91	11.98	11.79	11.81
4976	NASDAQ	CDNS	Thu, Feb 23, 2012	11.78	11.96	11.62	11.90
4975	NASDAQ	CDNS	Wed, Feb 22, 2012	11.98	12.09	11.76	11.80
4974	NASDAQ	CDNS	Tue, Feb 21, 2012	11.96	12.11	11.89	11.98
4973	NASDAQ	CDNS	Fri, Feb 17, 2012	12.06	12.07	11.83	11.94
4972	NASDAQ	CDNS	Thu, Feb 16, 2012	11.96	12.06	11.84	12.03
4971	NASDAQ	CDNS	Wed, Feb 15, 2012	11.86	11.94	11.76	11.94
4970	NASDAQ	CDNS	Tue, Feb 14, 2012	11.67	11.83	11.58	11.83
4969	NASDAQ	CDNS	Mon, Feb 13, 2012	11.93	11.99	11.64	11.70
4968	NASDAQ	CDNS	Fri, Feb 10, 2012	11.82	11.90	11.71	11.77
4967	NASDAQ	CDNS	Thu, Feb 9, 2012	11.78	12.00	11.69	12.00
4966	NASDAQ	CDNS	Wed, Feb 8, 2012	11.77	11.79	11.64	11.76
4965	NASDAQ	CDNS	Tue, Feb 7, 2012	11.61	11.77	11.55	11.74
4964	NASDAQ	CDNS	Mon, Feb 6, 2012	11.60	11.75	11.59	11.62
4963	NASDAQ	CDNS	Fri, Feb 3, 2012	11.74	11.84	11.63	11.73
4962	NASDAQ	CDNS	Thu, Feb 2, 2012	11.21	11.84	11.20	11.64
4961	NASDAQ	CDNS	Wed, Feb 1, 2012	10.65	10.85	10.50	10.80
4960	NASDAQ	CDNS	Tue, Jan 31, 2012	10.63	10.66	10.46	10.56
4959	NASDAQ	CDNS	Mon, Jan 30, 2012	10.55	10.69	10.48	10.55
4958	NASDAQ	CDNS	Fri, Jan 27, 2012	10.66	10.85	10.63	10.67
4957	NASDAQ	CDNS	Thu, Jan 26, 2012	10.75	10.79	10.55	10.70
4956	NASDAQ	CDNS	Wed, Jan 25, 2012	10.72	10.75	10.51	10.69
4955	NASDAQ	CDNS	Tue, Jan 24, 2012	10.45	10.75	10.45	10.73
4954	NASDAQ	CDNS	Mon, Jan 23, 2012	10.60	10.74	10.45	10.53
4953	NASDAQ	CDNS	Fri, Jan 20, 2012	10.76	10.80	10.57	10.62
4952	NASDAQ	CDNS	Thu, Jan 19, 2012	10.71	10.78	10.39	10.76
4951	NASDAQ	CDNS	Wed, Jan 18, 2012	9.98	10.37	9.90	10.37
4950	NASDAQ	CDNS	Tue, Jan 17, 2012	9.99	10.04	9.92	9.96
4949	NASDAQ	CDNS	Fri, Jan 13, 2012	10.08	10.08	9.84	9.92
4948	NASDAQ	CDNS	Thu, Jan 12, 2012	10.23	10.27	10.06	10.17
4947	NASDAQ	CDNS	Wed, Jan 11, 2012	10.56	10.56	10.05	10.22
4946	NASDAQ	CDNS	Tue, Jan 10, 2012	10.13	10.24	10.09	10.15
4945	NASDAQ	CDNS	Mon, Jan 9, 2012	10.20	10.23	10.00	10.05
4944	NASDAQ	CDNS	Fri, Jan 6, 2012	10.35	10.35	10.18	10.19
4943	NASDAQ	CDNS	Thu, Jan 5, 2012	10.08	10.40	9.90	10.37
4942	NASDAQ	CDNS	Wed, Jan 4, 2012	10.30	10.32	10.05	10.06
4941	NASDAQ	CDNS	Tue, Jan 3, 2012	10.59	10.73	10.32	10.34
4940	NASDAQ	CDNS	Fri, Dec 30, 2011	10.37	10.49	10.36	10.40
4939	NASDAQ	CDNS	Thu, Dec 29, 2011	10.19	10.39	10.18	10.34
4938	NASDAQ	CDNS	Wed, Dec 28, 2011	10.39	10.55	10.09	10.13
4937	NASDAQ	CDNS	Tue, Dec 27, 2011	10.50	10.61	10.38	10.39
4936	NASDAQ	CDNS	Fri, Dec 23, 2011	10.51	10.55	10.42	10.52
4935	NASDAQ	CDNS	Thu, Dec 22, 2011	10.38	10.57	10.32	10.50
4934	NASDAQ	CDNS	Wed, Dec 21, 2011	10.47	10.47	10.05	10.35
4933	NASDAQ	CDNS	Tue, Dec 20, 2011	10.28	10.54	10.25	10.54
4932	NASDAQ	CDNS	Mon, Dec 19, 2011	10.40	10.41	10.07	10.12
4931	NASDAQ	CDNS	Fri, Dec 16, 2011	10.23	10.51	10.22	10.36
4930	NASDAQ	CDNS	Thu, Dec 15, 2011	10.27	10.27	10.08	10.16
4929	NASDAQ	CDNS	Wed, Dec 14, 2011	10.24	10.30	10.05	10.16
4928	NASDAQ	CDNS	Tue, Dec 13, 2011	10.63	10.75	10.27	10.33
4927	NASDAQ	CDNS	Mon, Dec 12, 2011	10.75	10.78	10.51	10.59
4926	NASDAQ	CDNS	Fri, Dec 9, 2011	10.68	10.99	10.66	10.89
4925	NASDAQ	CDNS	Thu, Dec 8, 2011	10.82	10.93	10.67	10.68
4924	NASDAQ	CDNS	Wed, Dec 7, 2011	10.83	10.97	10.58	10.92
4923	NASDAQ	CDNS	Tue, Dec 6, 2011	10.99	11.02	10.82	10.91
4922	NASDAQ	CDNS	Mon, Dec 5, 2011	10.99	11.15	10.89	10.99
4921	NASDAQ	CDNS	Fri, Dec 2, 2011	10.93	11.03	10.81	10.82
4920	NASDAQ	CDNS	Thu, Dec 1, 2011	10.88	11.03	10.73	10.76
4919	NASDAQ	CDNS	Wed, Nov 30, 2011	10.41	10.94	10.41	10.94
4918	NASDAQ	CDNS	Tue, Nov 29, 2011	10.27	10.45	10.27	10.31
4917	NASDAQ	CDNS	Mon, Nov 28, 2011	10.50	10.54	10.32	10.46
4916	NASDAQ	CDNS	Fri, Nov 25, 2011	10.26	10.38	10.15	10.18
4915	NASDAQ	CDNS	Wed, Nov 23, 2011	10.49	10.50	10.29	10.29
4914	NASDAQ	CDNS	Tue, Nov 22, 2011	10.67	10.79	10.51	10.59
4913	NASDAQ	CDNS	Mon, Nov 21, 2011	10.88	10.92	10.60	10.71
4912	NASDAQ	CDNS	Fri, Nov 18, 2011	11.17	11.22	11.04	11.04
4911	NASDAQ	CDNS	Thu, Nov 17, 2011	11.31	11.32	11.00	11.10
4910	NASDAQ	CDNS	Wed, Nov 16, 2011	11.48	11.68	11.29	11.31
4909	NASDAQ	CDNS	Tue, Nov 15, 2011	11.34	11.72	11.33	11.57
4908	NASDAQ	CDNS	Mon, Nov 14, 2011	11.46	11.59	11.29	11.41
4907	NASDAQ	CDNS	Fri, Nov 11, 2011	11.34	11.65	11.34	11.49
4906	NASDAQ	CDNS	Thu, Nov 10, 2011	11.23	11.28	11.00	11.26
4905	NASDAQ	CDNS	Wed, Nov 9, 2011	11.01	11.19	10.95	11.13
4904	NASDAQ	CDNS	Tue, Nov 8, 2011	11.05	11.35	10.95	11.30
4903	NASDAQ	CDNS	Mon, Nov 7, 2011	11.05	11.09	10.82	11.00
4902	NASDAQ	CDNS	Fri, Nov 4, 2011	10.97	11.19	10.94	11.09
4901	NASDAQ	CDNS	Thu, Nov 3, 2011	11.05	11.19	10.88	11.12
4900	NASDAQ	CDNS	Wed, Nov 2, 2011	10.91	11.11	10.80	10.92
4899	NASDAQ	CDNS	Tue, Nov 1, 2011	10.66	10.96	10.60	10.80
4898	NASDAQ	CDNS	Mon, Oct 31, 2011	11.01	11.23	10.88	11.07
4897	NASDAQ	CDNS	Fri, Oct 28, 2011	11.14	11.38	11.09	11.10
4896	NASDAQ	CDNS	Thu, Oct 27, 2011	10.74	11.34	10.54	11.15
4895	NASDAQ	CDNS	Wed, Oct 26, 2011	10.47	10.47	10.01	10.30
4894	NASDAQ	CDNS	Tue, Oct 25, 2011	10.47	10.53	10.29	10.34
4893	NASDAQ	CDNS	Mon, Oct 24, 2011	10.20	10.55	10.11	10.54
4892	NASDAQ	CDNS	Fri, Oct 21, 2011	10.02	10.24	9.96	10.16
4891	NASDAQ	CDNS	Thu, Oct 20, 2011	9.97	10.06	9.68	9.91
4890	NASDAQ	CDNS	Wed, Oct 19, 2011	10.04	10.08	9.92	9.96
4889	NASDAQ	CDNS	Tue, Oct 18, 2011	9.90	10.12	9.75	10.07
4888	NASDAQ	CDNS	Mon, Oct 17, 2011	10.08	10.11	9.89	9.93
4887	NASDAQ	CDNS	Fri, Oct 14, 2011	10.10	10.19	10.04	10.12
4886	NASDAQ	CDNS	Thu, Oct 13, 2011	9.82	10.05	9.78	9.99
4885	NASDAQ	CDNS	Wed, Oct 12, 2011	9.99	10.09	9.88	9.92
4884	NASDAQ	CDNS	Tue, Oct 11, 2011	9.77	10.04	9.77	9.93
4883	NASDAQ	CDNS	Mon, Oct 10, 2011	9.68	9.89	9.65	9.84
4882	NASDAQ	CDNS	Fri, Oct 7, 2011	9.56	9.67	9.38	9.49
4881	NASDAQ	CDNS	Thu, Oct 6, 2011	9.32	9.53	9.13	9.52
4880	NASDAQ	CDNS	Wed, Oct 5, 2011	9.27	9.44	9.10	9.34
4879	NASDAQ	CDNS	Tue, Oct 4, 2011	8.86	9.30	8.71	9.27
4878	NASDAQ	CDNS	Mon, Oct 3, 2011	9.20	9.40	8.81	9.00
4877	NASDAQ	CDNS	Fri, Sep 30, 2011	9.51	9.52	9.24	9.24
4876	NASDAQ	CDNS	Thu, Sep 29, 2011	9.65	9.74	9.29	9.58
4875	NASDAQ	CDNS	Wed, Sep 28, 2011	9.87	9.89	9.43	9.46
4874	NASDAQ	CDNS	Tue, Sep 27, 2011	9.94	10.10	9.75	9.83
4873	NASDAQ	CDNS	Mon, Sep 26, 2011	9.46	9.75	9.33	9.72
4872	NASDAQ	CDNS	Fri, Sep 23, 2011	9.18	9.40	9.06	9.39
4871	NASDAQ	CDNS	Thu, Sep 22, 2011	9.20	9.40	9.06	9.21
4870	NASDAQ	CDNS	Wed, Sep 21, 2011	9.61	9.87	9.51	9.51
4869	NASDAQ	CDNS	Tue, Sep 20, 2011	9.82	9.97	9.56	9.57
4868	NASDAQ	CDNS	Mon, Sep 19, 2011	9.73	9.86	9.56	9.81
4867	NASDAQ	CDNS	Fri, Sep 16, 2011	9.81	9.93	9.74	9.91
4866	NASDAQ	CDNS	Thu, Sep 15, 2011	9.79	9.88	9.65	9.84
4865	NASDAQ	CDNS	Wed, Sep 14, 2011	9.38	9.83	9.33	9.69
4864	NASDAQ	CDNS	Tue, Sep 13, 2011	9.01	9.39	9.01	9.33
4863	NASDAQ	CDNS	Mon, Sep 12, 2011	8.75	9.03	8.75	9.03
4862	NASDAQ	CDNS	Fri, Sep 9, 2011	8.94	8.98	8.77	8.88
4861	NASDAQ	CDNS	Thu, Sep 8, 2011	9.03	9.15	8.96	9.05
4860	NASDAQ	CDNS	Wed, Sep 7, 2011	8.95	9.13	8.89	9.10
4859	NASDAQ	CDNS	Tue, Sep 6, 2011	8.57	8.83	8.57	8.79
4858	NASDAQ	CDNS	Fri, Sep 2, 2011	9.07	9.24	8.80	8.88
4857	NASDAQ	CDNS	Thu, Sep 1, 2011	9.29	9.40	9.15	9.26
4856	NASDAQ	CDNS	Wed, Aug 31, 2011	9.29	9.49	9.12	9.24
4855	NASDAQ	CDNS	Tue, Aug 30, 2011	9.16	9.32	9.03	9.20
4854	NASDAQ	CDNS	Mon, Aug 29, 2011	9.00	9.34	8.97	9.26
4853	NASDAQ	CDNS	Fri, Aug 26, 2011	8.55	8.90	8.45	8.87
4852	NASDAQ	CDNS	Thu, Aug 25, 2011	8.91	8.99	8.57	8.61
4851	NASDAQ	CDNS	Wed, Aug 24, 2011	8.65	8.90	8.56	8.86
4850	NASDAQ	CDNS	Tue, Aug 23, 2011	8.36	8.67	8.16	8.65
4849	NASDAQ	CDNS	Mon, Aug 22, 2011	8.32	8.43	8.15	8.30
4848	NASDAQ	CDNS	Fri, Aug 19, 2011	8.21	8.53	8.09	8.12
4847	NASDAQ	CDNS	Thu, Aug 18, 2011	8.70	8.70	8.32	8.40
4846	NASDAQ	CDNS	Wed, Aug 17, 2011	9.07	9.17	8.79	8.95
4845	NASDAQ	CDNS	Tue, Aug 16, 2011	9.27	9.36	8.92	9.02
4844	NASDAQ	CDNS	Mon, Aug 15, 2011	9.18	9.43	9.07	9.40
4843	NASDAQ	CDNS	Fri, Aug 12, 2011	9.20	9.32	9.04	9.07
4842	NASDAQ	CDNS	Thu, Aug 11, 2011	8.71	9.25	8.66	9.10
4841	NASDAQ	CDNS	Wed, Aug 10, 2011	8.71	8.99	8.54	8.64
4840	NASDAQ	CDNS	Tue, Aug 9, 2011	8.42	8.92	8.10	8.92
4839	NASDAQ	CDNS	Mon, Aug 8, 2011	8.79	8.99	8.28	8.28
4838	NASDAQ	CDNS	Fri, Aug 5, 2011	9.15	9.41	8.88	9.14
4837	NASDAQ	CDNS	Thu, Aug 4, 2011	9.80	9.86	9.23	9.29
4836	NASDAQ	CDNS	Wed, Aug 3, 2011	9.74	10.00	9.58	9.97
4835	NASDAQ	CDNS	Tue, Aug 2, 2011	10.02	10.10	9.69	9.69
4834	NASDAQ	CDNS	Mon, Aug 1, 2011	10.41	10.48	10.01	10.06
4833	NASDAQ	CDNS	Fri, Jul 29, 2011	10.46	10.46	9.74	10.33
4832	NASDAQ	CDNS	Thu, Jul 28, 2011	9.50	9.66	9.37	9.41
4831	NASDAQ	CDNS	Wed, Jul 27, 2011	9.78	9.78	9.47	9.51
4830	NASDAQ	CDNS	Tue, Jul 26, 2011	9.90	9.99	9.75	9.87
4829	NASDAQ	CDNS	Mon, Jul 25, 2011	9.88	10.11	9.76	9.88
4828	NASDAQ	CDNS	Fri, Jul 22, 2011	9.88	10.00	9.84	9.99
4827	NASDAQ	CDNS	Thu, Jul 21, 2011	9.82	9.97	9.74	9.84
4826	NASDAQ	CDNS	Wed, Jul 20, 2011	9.91	9.91	9.75	9.78
4825	NASDAQ	CDNS	Tue, Jul 19, 2011	9.75	9.91	9.75	9.85
4824	NASDAQ	CDNS	Mon, Jul 18, 2011	9.81	9.82	9.60	9.68
4823	NASDAQ	CDNS	Fri, Jul 15, 2011	9.88	9.99	9.74	9.88
4822	NASDAQ	CDNS	Thu, Jul 14, 2011	10.10	10.18	9.77	9.78
4821	NASDAQ	CDNS	Wed, Jul 13, 2011	10.13	10.29	10.01	10.04
4820	NASDAQ	CDNS	Tue, Jul 12, 2011	10.28	10.32	9.84	10.07
4819	NASDAQ	CDNS	Mon, Jul 11, 2011	10.44	10.54	10.30	10.33
4818	NASDAQ	CDNS	Fri, Jul 8, 2011	10.57	10.69	10.44	10.58
4817	NASDAQ	CDNS	Thu, Jul 7, 2011	10.77	10.86	10.61	10.72
4816	NASDAQ	CDNS	Wed, Jul 6, 2011	10.60	10.74	10.54	10.64
4815	NASDAQ	CDNS	Tue, Jul 5, 2011	10.67	10.73	10.52	10.60
4814	NASDAQ	CDNS	Fri, Jul 1, 2011	10.57	10.69	10.43	10.68
4813	NASDAQ	CDNS	Thu, Jun 30, 2011	10.54	10.62	10.50	10.56
4812	NASDAQ	CDNS	Wed, Jun 29, 2011	10.50	10.55	10.41	10.50
4811	NASDAQ	CDNS	Tue, Jun 28, 2011	10.27	10.48	10.22	10.46
4810	NASDAQ	CDNS	Mon, Jun 27, 2011	10.21	10.33	10.09	10.24
4809	NASDAQ	CDNS	Fri, Jun 24, 2011	10.35	10.40	10.14	10.20
4808	NASDAQ	CDNS	Thu, Jun 23, 2011	10.22	10.39	10.03	10.35
4807	NASDAQ	CDNS	Wed, Jun 22, 2011	10.23	10.50	10.10	10.32
4806	NASDAQ	CDNS	Tue, Jun 21, 2011	10.06	10.26	9.99	10.22
4805	NASDAQ	CDNS	Mon, Jun 20, 2011	9.99	10.05	9.92	10.00
4804	NASDAQ	CDNS	Fri, Jun 17, 2011	10.28	10.40	10.01	10.03
4803	NASDAQ	CDNS	Thu, Jun 16, 2011	10.09	10.26	10.03	10.16
4802	NASDAQ	CDNS	Wed, Jun 15, 2011	10.28	10.40	10.01	10.09
4801	NASDAQ	CDNS	Tue, Jun 14, 2011	10.17	10.51	10.17	10.38
4800	NASDAQ	CDNS	Mon, Jun 13, 2011	10.06	10.17	9.98	10.08
4799	NASDAQ	CDNS	Fri, Jun 10, 2011	10.19	10.23	9.93	10.06
4798	NASDAQ	CDNS	Thu, Jun 9, 2011	10.24	10.35	10.13	10.27
4797	NASDAQ	CDNS	Wed, Jun 8, 2011	10.38	10.41	10.14	10.22
4796	NASDAQ	CDNS	Tue, Jun 7, 2011	10.72	10.72	10.41	10.44
4795	NASDAQ	CDNS	Mon, Jun 6, 2011	10.52	10.89	10.52	10.70
4794	NASDAQ	CDNS	Fri, Jun 3, 2011	10.44	10.64	10.16	10.55
4793	NASDAQ	CDNS	Thu, Jun 2, 2011	10.56	10.66	10.41	10.57
4792	NASDAQ	CDNS	Wed, Jun 1, 2011	10.66	10.76	10.48	10.56
4791	NASDAQ	CDNS	Tue, May 31, 2011	10.75	10.76	10.55	10.69
4790	NASDAQ	CDNS	Fri, May 27, 2011	10.66	10.72	10.58	10.64
4789	NASDAQ	CDNS	Thu, May 26, 2011	10.65	10.75	10.56	10.64
4788	NASDAQ	CDNS	Wed, May 25, 2011	10.25	10.71	10.23	10.69
4787	NASDAQ	CDNS	Tue, May 24, 2011	10.36	10.44	10.19	10.29
4786	NASDAQ	CDNS	Mon, May 23, 2011	10.46	10.50	10.29	10.34
4785	NASDAQ	CDNS	Fri, May 20, 2011	10.77	10.80	10.55	10.62
4784	NASDAQ	CDNS	Thu, May 19, 2011	10.93	11.07	10.74	10.79
4783	NASDAQ	CDNS	Wed, May 18, 2011	10.53	11.00	10.47	10.91
4782	NASDAQ	CDNS	Tue, May 17, 2011	10.63	10.67	10.47	10.55
4781	NASDAQ	CDNS	Mon, May 16, 2011	10.80	10.96	10.66	10.68
4780	NASDAQ	CDNS	Fri, May 13, 2011	10.83	10.96	10.77	10.92
4779	NASDAQ	CDNS	Thu, May 12, 2011	10.55	10.82	10.50	10.77
4778	NASDAQ	CDNS	Wed, May 11, 2011	10.80	10.80	10.51	10.58
4777	NASDAQ	CDNS	Tue, May 10, 2011	10.63	10.81	10.63	10.73
4776	NASDAQ	CDNS	Mon, May 9, 2011	10.36	10.68	10.31	10.61
4775	NASDAQ	CDNS	Fri, May 6, 2011	10.21	10.56	10.11	10.36
4774	NASDAQ	CDNS	Thu, May 5, 2011	10.16	10.31	10.04	10.08
4773	NASDAQ	CDNS	Wed, May 4, 2011	10.42	10.49	10.10	10.24
4772	NASDAQ	CDNS	Tue, May 3, 2011	10.42	10.68	10.28	10.39
4771	NASDAQ	CDNS	Mon, May 2, 2011	10.41	10.74	10.40	10.67
4770	NASDAQ	CDNS	Fri, Apr 29, 2011	10.17	10.42	10.17	10.38
4769	NASDAQ	CDNS	Thu, Apr 28, 2011	10.26	10.47	10.00	10.15
4768	NASDAQ	CDNS	Wed, Apr 27, 2011	9.92	10.30	9.77	10.29
4767	NASDAQ	CDNS	Tue, Apr 26, 2011	9.99	10.00	9.78	9.93
4766	NASDAQ	CDNS	Mon, Apr 25, 2011	9.94	10.06	9.87	9.99
4765	NASDAQ	CDNS	Thu, Apr 21, 2011	9.87	9.94	9.76	9.91
4764	NASDAQ	CDNS	Wed, Apr 20, 2011	9.77	9.86	9.71	9.79
4763	NASDAQ	CDNS	Tue, Apr 19, 2011	9.58	9.67	9.47	9.63
4762	NASDAQ	CDNS	Mon, Apr 18, 2011	9.66	9.68	9.45	9.53
4761	NASDAQ	CDNS	Fri, Apr 15, 2011	9.74	9.84	9.65	9.80
4760	NASDAQ	CDNS	Thu, Apr 14, 2011	9.74	9.77	9.64	9.74
4759	NASDAQ	CDNS	Wed, Apr 13, 2011	9.67	9.87	9.64	9.83
4758	NASDAQ	CDNS	Tue, Apr 12, 2011	9.72	9.76	8.96	9.65
4757	NASDAQ	CDNS	Mon, Apr 11, 2011	9.84	9.90	9.71	9.76
4756	NASDAQ	CDNS	Fri, Apr 8, 2011	10.23	10.33	9.79	9.86
4755	NASDAQ	CDNS	Thu, Apr 7, 2011	10.16	10.48	10.12	10.22
4754	NASDAQ	CDNS	Wed, Apr 6, 2011	10.19	10.24	10.03	10.18
4753	NASDAQ	CDNS	Tue, Apr 5, 2011	10.08	10.19	10.02	10.14
4752	NASDAQ	CDNS	Mon, Apr 4, 2011	10.03	10.18	10.02	10.08
4751	NASDAQ	CDNS	Fri, Apr 1, 2011	9.85	10.07	9.83	10.00
4750	NASDAQ	CDNS	Thu, Mar 31, 2011	9.76	9.88	9.68	9.75
4749	NASDAQ	CDNS	Wed, Mar 30, 2011	9.83	9.86	9.71	9.76
4748	NASDAQ	CDNS	Tue, Mar 29, 2011	9.75	9.96	9.74	9.80
4747	NASDAQ	CDNS	Mon, Mar 28, 2011	9.85	9.90	9.76	9.81
4746	NASDAQ	CDNS	Fri, Mar 25, 2011	9.80	9.99	9.74	9.85
4745	NASDAQ	CDNS	Thu, Mar 24, 2011	9.64	9.83	9.60	9.79
4744	NASDAQ	CDNS	Wed, Mar 23, 2011	9.59	9.70	9.47	9.59
4743	NASDAQ	CDNS	Tue, Mar 22, 2011	9.76	9.78	9.50	9.57
4742	NASDAQ	CDNS	Mon, Mar 21, 2011	9.65	9.80	9.60	9.79
4741	NASDAQ	CDNS	Fri, Mar 18, 2011	9.55	9.66	9.42	9.56
4740	NASDAQ	CDNS	Thu, Mar 17, 2011	9.48	9.56	9.38	9.43
4739	NASDAQ	CDNS	Wed, Mar 16, 2011	9.40	9.58	9.32	9.33
4738	NASDAQ	CDNS	Tue, Mar 15, 2011	9.16	9.51	9.14	9.44
4737	NASDAQ	CDNS	Mon, Mar 14, 2011	9.40	9.64	9.37	9.61
4736	NASDAQ	CDNS	Fri, Mar 11, 2011	9.39	9.59	9.37	9.48
4735	NASDAQ	CDNS	Thu, Mar 10, 2011	9.81	9.86	9.56	9.58
4734	NASDAQ	CDNS	Wed, Mar 9, 2011	9.78	9.93	9.71	9.88
4733	NASDAQ	CDNS	Tue, Mar 8, 2011	9.46	9.84	9.43	9.79
4732	NASDAQ	CDNS	Mon, Mar 7, 2011	9.93	10.00	9.35	9.44
4731	NASDAQ	CDNS	Fri, Mar 4, 2011	10.00	10.02	9.79	9.87
4730	NASDAQ	CDNS	Thu, Mar 3, 2011	10.00	10.09	9.89	9.98
4729	NASDAQ	CDNS	Wed, Mar 2, 2011	9.77	9.99	9.75	9.92
4728	NASDAQ	CDNS	Tue, Mar 1, 2011	10.00	10.08	9.70	9.80
4727	NASDAQ	CDNS	Mon, Feb 28, 2011	9.95	10.08	9.82	9.95
4726	NASDAQ	CDNS	Fri, Feb 25, 2011	9.68	9.92	9.68	9.88
4725	NASDAQ	CDNS	Thu, Feb 24, 2011	9.66	9.84	9.49	9.61
4724	NASDAQ	CDNS	Wed, Feb 23, 2011	9.77	9.82	9.47	9.68
4723	NASDAQ	CDNS	Tue, Feb 22, 2011	10.03	10.19	9.73	9.76
4722	NASDAQ	CDNS	Fri, Feb 18, 2011	10.13	10.24	10.09	10.11
4721	NASDAQ	CDNS	Thu, Feb 17, 2011	10.24	10.25	10.09	10.11
4720	NASDAQ	CDNS	Wed, Feb 16, 2011	10.27	10.28	9.88	10.26
4719	NASDAQ	CDNS	Tue, Feb 15, 2011	10.06	10.23	10.06	10.22
4718	NASDAQ	CDNS	Mon, Feb 14, 2011	10.05	10.18	9.98	10.11
4717	NASDAQ	CDNS	Fri, Feb 11, 2011	9.89	10.10	9.86	10.03
4716	NASDAQ	CDNS	Thu, Feb 10, 2011	9.70	9.97	9.56	9.94
4715	NASDAQ	CDNS	Wed, Feb 9, 2011	9.67	9.83	9.60	9.71
4714	NASDAQ	CDNS	Tue, Feb 8, 2011	9.64	9.87	9.63	9.66
4713	NASDAQ	CDNS	Mon, Feb 7, 2011	9.49	9.70	9.38	9.64
4712	NASDAQ	CDNS	Fri, Feb 4, 2011	9.52	9.74	9.45	9.49
4711	NASDAQ	CDNS	Thu, Feb 3, 2011	9.33	9.57	9.20	9.45
4710	NASDAQ	CDNS	Wed, Feb 2, 2011	8.71	9.01	8.64	8.83
4709	NASDAQ	CDNS	Tue, Feb 1, 2011	8.68	8.78	8.63	8.77
4708	NASDAQ	CDNS	Mon, Jan 31, 2011	8.50	8.73	8.46	8.68
4707	NASDAQ	CDNS	Fri, Jan 28, 2011	8.72	8.83	8.45	8.48
4706	NASDAQ	CDNS	Thu, Jan 27, 2011	8.57	8.73	8.53	8.71
4705	NASDAQ	CDNS	Wed, Jan 26, 2011	8.53	8.62	8.40	8.56
4704	NASDAQ	CDNS	Tue, Jan 25, 2011	8.51	8.59	8.38	8.50
4703	NASDAQ	CDNS	Mon, Jan 24, 2011	8.50	8.62	8.42	8.53
4702	NASDAQ	CDNS	Fri, Jan 21, 2011	8.63	8.70	8.46	8.51
4701	NASDAQ	CDNS	Thu, Jan 20, 2011	8.81	8.86	8.51	8.56
4700	NASDAQ	CDNS	Wed, Jan 19, 2011	9.16	9.16	8.86	8.89
4699	NASDAQ	CDNS	Tue, Jan 18, 2011	8.82	9.20	8.82	9.17
4698	NASDAQ	CDNS	Fri, Jan 14, 2011	8.59	8.88	8.58	8.82
4697	NASDAQ	CDNS	Thu, Jan 13, 2011	8.60	8.63	8.49	8.58
4696	NASDAQ	CDNS	Wed, Jan 12, 2011	8.54	8.60	8.51	8.60
4695	NASDAQ	CDNS	Tue, Jan 11, 2011	8.54	8.57	8.44	8.46
4694	NASDAQ	CDNS	Mon, Jan 10, 2011	8.40	8.49	8.27	8.48
4693	NASDAQ	CDNS	Fri, Jan 7, 2011	8.45	8.55	8.27	8.42
4692	NASDAQ	CDNS	Thu, Jan 6, 2011	8.35	8.51	8.23	8.44
4691	NASDAQ	CDNS	Wed, Jan 5, 2011	8.31	8.43	8.23	8.32
4690	NASDAQ	CDNS	Tue, Jan 4, 2011	8.36	8.43	8.20	8.32
4689	NASDAQ	CDNS	Mon, Jan 3, 2011	8.31	8.39	8.27	8.35
4688	NASDAQ	CDNS	Fri, Dec 31, 2010	8.26	8.31	8.22	8.26
4687	NASDAQ	CDNS	Thu, Dec 30, 2010	8.22	8.37	8.22	8.29
4686	NASDAQ	CDNS	Wed, Dec 29, 2010	8.25	8.30	8.18	8.25
4685	NASDAQ	CDNS	Tue, Dec 28, 2010	8.32	8.33	8.23	8.26
4684	NASDAQ	CDNS	Mon, Dec 27, 2010	8.27	8.39	8.23	8.31
4683	NASDAQ	CDNS	Thu, Dec 23, 2010	8.40	8.45	8.29	8.29
4682	NASDAQ	CDNS	Wed, Dec 22, 2010	8.40	8.53	8.40	8.42
4681	NASDAQ	CDNS	Tue, Dec 21, 2010	8.33	8.44	8.33	8.38
4680	NASDAQ	CDNS	Mon, Dec 20, 2010	8.30	8.43	8.25	8.30
4679	NASDAQ	CDNS	Fri, Dec 17, 2010	8.36	8.39	8.23	8.28
4678	NASDAQ	CDNS	Thu, Dec 16, 2010	8.26	8.35	8.20	8.35
4677	NASDAQ	CDNS	Wed, Dec 15, 2010	8.19	8.50	8.19	8.26
4676	NASDAQ	CDNS	Tue, Dec 14, 2010	8.31	8.41	8.20	8.22
4675	NASDAQ	CDNS	Mon, Dec 13, 2010	8.42	8.53	8.31	8.32
4674	NASDAQ	CDNS	Fri, Dec 10, 2010	8.40	8.49	8.30	8.41
4673	NASDAQ	CDNS	Thu, Dec 9, 2010	8.23	8.41	8.15	8.40
4672	NASDAQ	CDNS	Wed, Dec 8, 2010	8.24	8.32	8.18	8.21
4671	NASDAQ	CDNS	Tue, Dec 7, 2010	8.24	8.35	8.19	8.24
4670	NASDAQ	CDNS	Mon, Dec 6, 2010	8.18	8.26	8.14	8.15
4669	NASDAQ	CDNS	Fri, Dec 3, 2010	8.16	8.22	8.13	8.21
4668	NASDAQ	CDNS	Thu, Dec 2, 2010	7.99	8.30	7.99	8.17
4667	NASDAQ	CDNS	Wed, Dec 1, 2010	7.95	8.05	7.88	7.95
4666	NASDAQ	CDNS	Tue, Nov 30, 2010	7.88	7.90	7.73	7.86
4665	NASDAQ	CDNS	Mon, Nov 29, 2010	8.04	8.08	7.91	7.97
4664	NASDAQ	CDNS	Fri, Nov 26, 2010	8.12	8.24	8.08	8.09
4663	NASDAQ	CDNS	Wed, Nov 24, 2010	8.09	8.31	8.00	8.17
4662	NASDAQ	CDNS	Tue, Nov 23, 2010	8.07	8.18	8.04	8.05
4661	NASDAQ	CDNS	Mon, Nov 22, 2010	8.27	8.43	8.19	8.19
4660	NASDAQ	CDNS	Fri, Nov 19, 2010	8.35	8.43	8.30	8.32
4659	NASDAQ	CDNS	Thu, Nov 18, 2010	8.21	8.44	8.20	8.35
4658	NASDAQ	CDNS	Wed, Nov 17, 2010	8.11	8.22	8.08	8.14
4657	NASDAQ	CDNS	Tue, Nov 16, 2010	8.16	8.25	8.01	8.12
4656	NASDAQ	CDNS	Mon, Nov 15, 2010	8.34	8.41	8.20	8.24
4655	NASDAQ	CDNS	Fri, Nov 12, 2010	8.38	8.46	8.21	8.32
4654	NASDAQ	CDNS	Thu, Nov 11, 2010	8.38	8.50	8.28	8.43
4653	NASDAQ	CDNS	Wed, Nov 10, 2010	8.40	8.52	8.28	8.48
4652	NASDAQ	CDNS	Tue, Nov 9, 2010	8.52	8.68	8.38	8.42
4651	NASDAQ	CDNS	Mon, Nov 8, 2010	8.60	8.61	8.44	8.53
4650	NASDAQ	CDNS	Fri, Nov 5, 2010	8.48	8.63	8.40	8.61
4649	NASDAQ	CDNS	Thu, Nov 4, 2010	8.50	8.59	8.39	8.46
4648	NASDAQ	CDNS	Wed, Nov 3, 2010	8.52	8.52	8.40	8.45
4647	NASDAQ	CDNS	Tue, Nov 2, 2010	8.47	8.59	8.44	8.50
4646	NASDAQ	CDNS	Mon, Nov 1, 2010	8.51	8.62	8.39	8.44
4645	NASDAQ	CDNS	Fri, Oct 29, 2010	8.41	8.64	8.38	8.47
4644	NASDAQ	CDNS	Thu, Oct 28, 2010	8.10	8.56	8.10	8.43
4643	NASDAQ	CDNS	Wed, Oct 27, 2010	8.15	8.23	7.98	8.09
4642	NASDAQ	CDNS	Tue, Oct 26, 2010	8.22	8.32	8.11	8.20
4641	NASDAQ	CDNS	Mon, Oct 25, 2010	8.01	8.13	7.99	8.09
4640	NASDAQ	CDNS	Fri, Oct 22, 2010	7.81	8.02	7.74	7.97
4639	NASDAQ	CDNS	Thu, Oct 21, 2010	7.76	7.88	7.69	7.81
4638	NASDAQ	CDNS	Wed, Oct 20, 2010	7.73	7.80	7.64	7.73
4637	NASDAQ	CDNS	Tue, Oct 19, 2010	7.72	7.84	7.59	7.69
4636	NASDAQ	CDNS	Mon, Oct 18, 2010	7.95	7.98	7.74	7.82
4635	NASDAQ	CDNS	Fri, Oct 15, 2010	8.19	8.21	7.94	7.97
4634	NASDAQ	CDNS	Thu, Oct 14, 2010	7.94	8.31	7.92	8.17
4633	NASDAQ	CDNS	Wed, Oct 13, 2010	7.77	8.00	7.74	7.97
4632	NASDAQ	CDNS	Tue, Oct 12, 2010	7.66	7.81	7.52	7.74
4631	NASDAQ	CDNS	Mon, Oct 11, 2010	7.61	7.70	7.54	7.67
4630	NASDAQ	CDNS	Fri, Oct 8, 2010	7.62	7.66	7.47	7.63
4629	NASDAQ	CDNS	Thu, Oct 7, 2010	7.60	7.68	7.51	7.64
4628	NASDAQ	CDNS	Wed, Oct 6, 2010	7.76	7.79	7.55	7.58
4627	NASDAQ	CDNS	Tue, Oct 5, 2010	7.58	7.76	7.56	7.76
4626	NASDAQ	CDNS	Mon, Oct 4, 2010	7.54	7.64	7.42	7.50
4625	NASDAQ	CDNS	Fri, Oct 1, 2010	7.71	7.71	7.50	7.60
4624	NASDAQ	CDNS	Thu, Sep 30, 2010	7.69	7.77	7.57	7.63
4623	NASDAQ	CDNS	Wed, Sep 29, 2010	7.53	7.63	7.48	7.61
4622	NASDAQ	CDNS	Tue, Sep 28, 2010	7.65	7.71	7.42	7.59
4621	NASDAQ	CDNS	Mon, Sep 27, 2010	7.71	7.80	7.66	7.70
4620	NASDAQ	CDNS	Fri, Sep 24, 2010	7.63	7.75	7.63	7.73
4619	NASDAQ	CDNS	Thu, Sep 23, 2010	7.56	7.78	7.51	7.51
4618	NASDAQ	CDNS	Wed, Sep 22, 2010	7.66	7.75	7.52	7.64
4617	NASDAQ	CDNS	Tue, Sep 21, 2010	7.81	7.83	7.63	7.70
4616	NASDAQ	CDNS	Mon, Sep 20, 2010	7.80	7.92	7.73	7.83
4615	NASDAQ	CDNS	Fri, Sep 17, 2010	7.71	7.79	7.66	7.76
4614	NASDAQ	CDNS	Thu, Sep 16, 2010	7.67	7.73	7.59	7.68
4613	NASDAQ	CDNS	Wed, Sep 15, 2010	7.67	7.83	7.66	7.73
4612	NASDAQ	CDNS	Tue, Sep 14, 2010	7.46	7.74	7.41	7.69
4611	NASDAQ	CDNS	Mon, Sep 13, 2010	7.44	7.52	7.38	7.45
4610	NASDAQ	CDNS	Fri, Sep 10, 2010	7.34	7.45	7.29	7.40
4609	NASDAQ	CDNS	Thu, Sep 9, 2010	7.25	7.43	7.24	7.34
4608	NASDAQ	CDNS	Wed, Sep 8, 2010	7.17	7.21	7.07	7.19
4607	NASDAQ	CDNS	Tue, Sep 7, 2010	7.13	7.20	7.08	7.13
4606	NASDAQ	CDNS	Fri, Sep 3, 2010	7.18	7.20	7.06	7.18
4605	NASDAQ	CDNS	Thu, Sep 2, 2010	6.99	7.16	6.96	7.09
4604	NASDAQ	CDNS	Wed, Sep 1, 2010	6.85	7.02	6.85	7.01
4603	NASDAQ	CDNS	Tue, Aug 31, 2010	6.69	6.88	6.69	6.79
4602	NASDAQ	CDNS	Mon, Aug 30, 2010	6.81	6.93	6.78	6.80
4601	NASDAQ	CDNS	Fri, Aug 27, 2010	6.89	6.98	6.78	6.85
4600	NASDAQ	CDNS	Thu, Aug 26, 2010	6.92	6.99	6.79	6.82
4599	NASDAQ	CDNS	Wed, Aug 25, 2010	6.73	6.93	6.68	6.88
4598	NASDAQ	CDNS	Tue, Aug 24, 2010	6.79	6.85	6.73	6.78
4597	NASDAQ	CDNS	Mon, Aug 23, 2010	7.08	7.09	6.88	6.88
4596	NASDAQ	CDNS	Fri, Aug 20, 2010	6.76	7.10	6.76	7.08
4595	NASDAQ	CDNS	Thu, Aug 19, 2010	6.88	6.96	6.77	6.80
4594	NASDAQ	CDNS	Wed, Aug 18, 2010	6.82	6.96	6.78	6.91
4593	NASDAQ	CDNS	Tue, Aug 17, 2010	6.60	7.01	6.55	6.82
4592	NASDAQ	CDNS	Mon, Aug 16, 2010	6.36	6.54	6.32	6.45
4591	NASDAQ	CDNS	Fri, Aug 13, 2010	6.47	6.51	6.37	6.38
4590	NASDAQ	CDNS	Thu, Aug 12, 2010	6.55	6.61	6.39	6.46
4589	NASDAQ	CDNS	Wed, Aug 11, 2010	6.73	6.82	6.44	6.64
4588	NASDAQ	CDNS	Tue, Aug 10, 2010	6.98	7.05	6.84	6.88
4587	NASDAQ	CDNS	Mon, Aug 9, 2010	7.00	7.09	6.94	7.08
4586	NASDAQ	CDNS	Fri, Aug 6, 2010	6.94	7.01	6.80	6.98
4585	NASDAQ	CDNS	Thu, Aug 5, 2010	6.96	7.08	6.95	6.97
4584	NASDAQ	CDNS	Wed, Aug 4, 2010	6.96	7.08	6.92	7.02
4583	NASDAQ	CDNS	Tue, Aug 3, 2010	7.08	7.15	6.90	6.95
4582	NASDAQ	CDNS	Mon, Aug 2, 2010	6.99	7.23	6.97	7.12
4581	NASDAQ	CDNS	Fri, Jul 30, 2010	6.68	7.05	6.57	6.96
4580	NASDAQ	CDNS	Thu, Jul 29, 2010	6.64	6.86	6.63	6.71
4579	NASDAQ	CDNS	Wed, Jul 28, 2010	6.60	6.69	6.41	6.45
4578	NASDAQ	CDNS	Tue, Jul 27, 2010	6.63	6.66	6.55	6.62
4577	NASDAQ	CDNS	Mon, Jul 26, 2010	6.51	6.61	6.46	6.60
4576	NASDAQ	CDNS	Fri, Jul 23, 2010	6.35	6.54	6.32	6.53
4575	NASDAQ	CDNS	Thu, Jul 22, 2010	6.18	6.42	6.11	6.40
4574	NASDAQ	CDNS	Wed, Jul 21, 2010	6.30	6.30	6.08	6.09
4573	NASDAQ	CDNS	Tue, Jul 20, 2010	6.09	6.29	5.96	6.28
4572	NASDAQ	CDNS	Mon, Jul 19, 2010	6.12	6.21	6.06	6.16
4571	NASDAQ	CDNS	Fri, Jul 16, 2010	6.26	6.34	6.09	6.12
4570	NASDAQ	CDNS	Thu, Jul 15, 2010	6.33	6.40	6.22	6.37
4569	NASDAQ	CDNS	Wed, Jul 14, 2010	6.30	6.45	6.20	6.31
4568	NASDAQ	CDNS	Tue, Jul 13, 2010	6.20	6.36	6.15	6.32
4567	NASDAQ	CDNS	Mon, Jul 12, 2010	6.02	6.19	5.98	6.15
4566	NASDAQ	CDNS	Fri, Jul 9, 2010	5.91	6.06	5.82	6.05
4565	NASDAQ	CDNS	Thu, Jul 8, 2010	5.85	5.96	5.78	5.94
4564	NASDAQ	CDNS	Wed, Jul 7, 2010	5.66	5.84	5.61	5.83
4563	NASDAQ	CDNS	Tue, Jul 6, 2010	5.95	5.95	5.58	5.65
4562	NASDAQ	CDNS	Fri, Jul 2, 2010	5.79	5.86	5.75	5.80
4561	NASDAQ	CDNS	Thu, Jul 1, 2010	5.79	5.92	5.69	5.79
4560	NASDAQ	CDNS	Wed, Jun 30, 2010	5.94	6.07	5.76	5.79
4559	NASDAQ	CDNS	Tue, Jun 29, 2010	6.14	6.20	5.91	5.93
4558	NASDAQ	CDNS	Mon, Jun 28, 2010	6.25	6.30	6.16	6.24
4557	NASDAQ	CDNS	Fri, Jun 25, 2010	6.08	6.28	6.02	6.25
4556	NASDAQ	CDNS	Thu, Jun 24, 2010	6.18	6.23	6.07	6.08
4555	NASDAQ	CDNS	Wed, Jun 23, 2010	6.29	6.32	6.15	6.20
4554	NASDAQ	CDNS	Tue, Jun 22, 2010	6.45	6.55	6.30	6.32
4553	NASDAQ	CDNS	Mon, Jun 21, 2010	6.52	6.60	6.40	6.46
4552	NASDAQ	CDNS	Fri, Jun 18, 2010	6.42	6.52	6.42	6.45
4551	NASDAQ	CDNS	Thu, Jun 17, 2010	6.43	6.47	6.31	6.42
4550	NASDAQ	CDNS	Wed, Jun 16, 2010	6.24	6.39	6.21	6.38
4549	NASDAQ	CDNS	Tue, Jun 15, 2010	6.13	6.35	6.06	6.26
4548	NASDAQ	CDNS	Mon, Jun 14, 2010	6.25	6.34	6.19	6.21
4547	NASDAQ	CDNS	Fri, Jun 11, 2010	6.05	6.22	6.02	6.20
4546	NASDAQ	CDNS	Thu, Jun 10, 2010	5.96	6.18	5.96	6.12
4545	NASDAQ	CDNS	Wed, Jun 9, 2010	6.15	6.28	6.01	6.16
4544	NASDAQ	CDNS	Tue, Jun 8, 2010	6.24	6.26	5.97	6.14
4543	NASDAQ	CDNS	Mon, Jun 7, 2010	6.50	6.54	6.19	6.24
4542	NASDAQ	CDNS	Fri, Jun 4, 2010	6.45	6.62	6.33	6.46
4541	NASDAQ	CDNS	Thu, Jun 3, 2010	6.71	6.82	6.60	6.61
4540	NASDAQ	CDNS	Wed, Jun 2, 2010	6.51	6.67	6.50	6.64
4539	NASDAQ	CDNS	Tue, Jun 1, 2010	6.72	6.77	6.49	6.49
4538	NASDAQ	CDNS	Fri, May 28, 2010	6.82	6.82	6.68	6.70
4537	NASDAQ	CDNS	Thu, May 27, 2010	6.74	6.84	6.62	6.84
4536	NASDAQ	CDNS	Wed, May 26, 2010	6.39	6.79	6.32	6.64
4535	NASDAQ	CDNS	Tue, May 25, 2010	6.27	6.43	6.10	6.39
4534	NASDAQ	CDNS	Mon, May 24, 2010	6.46	6.50	6.35	6.36
4533	NASDAQ	CDNS	Fri, May 21, 2010	6.32	6.55	6.15	6.44
4532	NASDAQ	CDNS	Thu, May 20, 2010	6.56	6.60	6.32	6.39
4531	NASDAQ	CDNS	Wed, May 19, 2010	6.65	6.73	6.53	6.69
4530	NASDAQ	CDNS	Tue, May 18, 2010	6.92	6.98	6.66	6.69
4529	NASDAQ	CDNS	Mon, May 17, 2010	6.77	6.91	6.61	6.88
4528	NASDAQ	CDNS	Fri, May 14, 2010	6.82	6.98	6.70	6.77
4527	NASDAQ	CDNS	Thu, May 13, 2010	6.88	7.05	6.82	6.87
4526	NASDAQ	CDNS	Wed, May 12, 2010	6.74	6.88	6.71	6.87
4525	NASDAQ	CDNS	Tue, May 11, 2010	6.71	6.86	6.67	6.74
4524	NASDAQ	CDNS	Mon, May 10, 2010	6.90	6.90	6.66	6.81
4523	NASDAQ	CDNS	Fri, May 7, 2010	6.87	6.89	6.53	6.59
4522	NASDAQ	CDNS	Thu, May 6, 2010	7.10	7.22	6.50	6.91
4521	NASDAQ	CDNS	Wed, May 5, 2010	7.17	7.25	7.03	7.12
4520	NASDAQ	CDNS	Tue, May 4, 2010	7.55	7.59	7.18	7.30
4519	NASDAQ	CDNS	Mon, May 3, 2010	7.47	7.66	7.46	7.64
4518	NASDAQ	CDNS	Fri, Apr 30, 2010	7.68	7.68	7.36	7.45
4517	NASDAQ	CDNS	Thu, Apr 29, 2010	7.20	7.66	7.20	7.65
4516	NASDAQ	CDNS	Wed, Apr 28, 2010	7.17	7.23	7.02	7.15
4515	NASDAQ	CDNS	Tue, Apr 27, 2010	7.33	7.45	7.16	7.16
4514	NASDAQ	CDNS	Mon, Apr 26, 2010	7.33	7.43	7.29	7.37
4513	NASDAQ	CDNS	Fri, Apr 23, 2010	7.32	7.38	7.21	7.35
4512	NASDAQ	CDNS	Thu, Apr 22, 2010	7.11	7.35	7.02	7.34
4511	NASDAQ	CDNS	Wed, Apr 21, 2010	7.18	7.21	6.99	7.17
4510	NASDAQ	CDNS	Tue, Apr 20, 2010	7.20	7.25	7.11	7.18
4509	NASDAQ	CDNS	Mon, Apr 19, 2010	7.05	7.23	6.90	7.22
4508	NASDAQ	CDNS	Fri, Apr 16, 2010	6.98	7.20	6.92	7.11
4507	NASDAQ	CDNS	Thu, Apr 15, 2010	6.97	7.07	6.90	7.01
4506	NASDAQ	CDNS	Wed, Apr 14, 2010	6.93	7.10	6.93	6.99
4505	NASDAQ	CDNS	Tue, Apr 13, 2010	6.89	6.96	6.80	6.89
4504	NASDAQ	CDNS	Mon, Apr 12, 2010	6.85	7.02	6.84	6.90
4503	NASDAQ	CDNS	Fri, Apr 9, 2010	6.78	6.90	6.76	6.84
4502	NASDAQ	CDNS	Thu, Apr 8, 2010	6.79	6.87	6.74	6.80
4501	NASDAQ	CDNS	Wed, Apr 7, 2010	6.78	6.88	6.78	6.82
4500	NASDAQ	CDNS	Tue, Apr 6, 2010	7.03	7.03	6.71	6.76
4499	NASDAQ	CDNS	Mon, Apr 5, 2010	6.77	7.03	6.76	7.03
4498	NASDAQ	CDNS	Thu, Apr 1, 2010	6.56	6.79	6.56	6.77
4497	NASDAQ	CDNS	Wed, Mar 31, 2010	6.61	6.74	6.60	6.67
4496	NASDAQ	CDNS	Tue, Mar 30, 2010	6.70	6.74	6.61	6.65
4495	NASDAQ	CDNS	Mon, Mar 29, 2010	6.66	6.72	6.59	6.68
4494	NASDAQ	CDNS	Fri, Mar 26, 2010	6.65	6.74	6.57	6.62
4493	NASDAQ	CDNS	Thu, Mar 25, 2010	6.79	6.80	6.60	6.64
4492	NASDAQ	CDNS	Wed, Mar 24, 2010	6.66	6.79	6.62	6.73
4491	NASDAQ	CDNS	Tue, Mar 23, 2010	6.72	6.78	6.66	6.72
4490	NASDAQ	CDNS	Mon, Mar 22, 2010	6.85	6.85	6.65	6.72
4489	NASDAQ	CDNS	Fri, Mar 19, 2010	6.68	6.92	6.65	6.87
4488	NASDAQ	CDNS	Thu, Mar 18, 2010	6.45	6.68	6.45	6.68
4487	NASDAQ	CDNS	Wed, Mar 17, 2010	6.26	6.51	6.26	6.50
4486	NASDAQ	CDNS	Tue, Mar 16, 2010	6.32	6.38	6.23	6.32
4485	NASDAQ	CDNS	Mon, Mar 15, 2010	6.33	6.34	6.22	6.32
4484	NASDAQ	CDNS	Fri, Mar 12, 2010	6.36	6.36	6.30	6.36
4483	NASDAQ	CDNS	Thu, Mar 11, 2010	6.35	6.38	6.22	6.36
4482	NASDAQ	CDNS	Wed, Mar 10, 2010	6.27	6.40	6.16	6.40
4481	NASDAQ	CDNS	Tue, Mar 9, 2010	6.26	6.43	6.22	6.30
4480	NASDAQ	CDNS	Mon, Mar 8, 2010	6.22	6.30	6.19	6.25
4479	NASDAQ	CDNS	Fri, Mar 5, 2010	6.20	6.32	6.15	6.22
4478	NASDAQ	CDNS	Thu, Mar 4, 2010	6.08	6.20	6.05	6.18
4477	NASDAQ	CDNS	Wed, Mar 3, 2010	5.95	6.12	5.93	6.01
4476	NASDAQ	CDNS	Tue, Mar 2, 2010	5.76	6.02	5.75	5.95
4475	NASDAQ	CDNS	Mon, Mar 1, 2010	5.70	5.82	5.63	5.76
4474	NASDAQ	CDNS	Fri, Feb 26, 2010	5.72	5.78	5.60	5.70
4473	NASDAQ	CDNS	Thu, Feb 25, 2010	5.67	5.76	5.58	5.74
4472	NASDAQ	CDNS	Wed, Feb 24, 2010	5.71	5.76	5.66	5.76
4471	NASDAQ	CDNS	Tue, Feb 23, 2010	5.67	5.73	5.51	5.66
4470	NASDAQ	CDNS	Mon, Feb 22, 2010	5.83	5.83	5.69	5.70
4469	NASDAQ	CDNS	Fri, Feb 19, 2010	5.83	5.86	5.76	5.80
4468	NASDAQ	CDNS	Thu, Feb 18, 2010	5.79	5.87	5.73	5.82
4467	NASDAQ	CDNS	Wed, Feb 17, 2010	5.66	5.78	5.61	5.77
4466	NASDAQ	CDNS	Tue, Feb 16, 2010	5.69	5.78	5.62	5.65
4465	NASDAQ	CDNS	Fri, Feb 12, 2010	5.60	5.67	5.54	5.66
4464	NASDAQ	CDNS	Thu, Feb 11, 2010	5.51	5.69	5.49	5.64
4463	NASDAQ	CDNS	Wed, Feb 10, 2010	5.47	5.58	5.45	5.54
4462	NASDAQ	CDNS	Tue, Feb 9, 2010	5.61	5.63	5.36	5.45
4461	NASDAQ	CDNS	Mon, Feb 8, 2010	5.72	5.73	5.60	5.60
4460	NASDAQ	CDNS	Fri, Feb 5, 2010	5.78	5.84	5.59	5.73
4459	NASDAQ	CDNS	Thu, Feb 4, 2010	5.95	6.08	5.74	5.77
4458	NASDAQ	CDNS	Wed, Feb 3, 2010	6.04	6.12	6.00	6.08
4457	NASDAQ	CDNS	Tue, Feb 2, 2010	5.90	6.13	5.87	6.09
4456	NASDAQ	CDNS	Mon, Feb 1, 2010	5.81	5.96	5.79	5.91
4455	NASDAQ	CDNS	Fri, Jan 29, 2010	5.80	6.00	5.79	5.81
4454	NASDAQ	CDNS	Thu, Jan 28, 2010	5.98	5.98	5.82	5.84
4453	NASDAQ	CDNS	Wed, Jan 27, 2010	5.93	6.03	5.86	5.99
4452	NASDAQ	CDNS	Tue, Jan 26, 2010	5.95	5.98	5.84	5.93
4451	NASDAQ	CDNS	Mon, Jan 25, 2010	6.04	6.07	5.89	5.95
4450	NASDAQ	CDNS	Fri, Jan 22, 2010	6.13	6.14	5.96	5.97
4449	NASDAQ	CDNS	Thu, Jan 21, 2010	6.16	6.23	6.08	6.12
4448	NASDAQ	CDNS	Wed, Jan 20, 2010	6.20	6.22	6.09	6.18
4447	NASDAQ	CDNS	Tue, Jan 19, 2010	6.20	6.25	6.13	6.22
4446	NASDAQ	CDNS	Fri, Jan 15, 2010	6.29	6.33	6.16	6.22
4445	NASDAQ	CDNS	Thu, Jan 14, 2010	6.35	6.39	6.25	6.32
4444	NASDAQ	CDNS	Wed, Jan 13, 2010	6.22	6.41	6.20	6.39
4443	NASDAQ	CDNS	Tue, Jan 12, 2010	6.34	6.34	6.16	6.20
4442	NASDAQ	CDNS	Mon, Jan 11, 2010	6.35	6.42	6.30	6.34
4441	NASDAQ	CDNS	Fri, Jan 8, 2010	6.26	6.36	6.22	6.34
4440	NASDAQ	CDNS	Thu, Jan 7, 2010	6.10	6.29	6.09	6.25
4439	NASDAQ	CDNS	Wed, Jan 6, 2010	6.04	6.20	6.02	6.13
4438	NASDAQ	CDNS	Tue, Jan 5, 2010	6.12	6.12	5.97	6.06
4437	NASDAQ	CDNS	Mon, Jan 4, 2010	6.01	6.12	5.95	6.12
4436	NASDAQ	CDNS	Thu, Dec 31, 2009	6.03	6.08	5.99	5.99
4435	NASDAQ	CDNS	Wed, Dec 30, 2009	6.01	6.08	6.00	6.04
4434	NASDAQ	CDNS	Tue, Dec 29, 2009	6.06	6.07	5.96	6.05
4433	NASDAQ	CDNS	Mon, Dec 28, 2009	6.04	6.05	6.00	6.03
4432	NASDAQ	CDNS	Thu, Dec 24, 2009	5.87	6.02	5.83	6.02
4431	NASDAQ	CDNS	Wed, Dec 23, 2009	5.86	5.88	5.80	5.85
4430	NASDAQ	CDNS	Tue, Dec 22, 2009	6.00	6.00	5.80	5.86
4429	NASDAQ	CDNS	Mon, Dec 21, 2009	5.91	5.95	5.80	5.83
4428	NASDAQ	CDNS	Fri, Dec 18, 2009	5.77	5.89	5.70	5.88
4427	NASDAQ	CDNS	Thu, Dec 17, 2009	5.89	5.94	5.74	5.75
4426	NASDAQ	CDNS	Wed, Dec 16, 2009	5.76	5.92	5.72	5.91
4425	NASDAQ	CDNS	Tue, Dec 15, 2009	5.88	5.98	5.70	5.76
4424	NASDAQ	CDNS	Mon, Dec 14, 2009	5.99	6.01	5.86	5.95
4423	NASDAQ	CDNS	Fri, Dec 11, 2009	5.89	6.01	5.72	5.97
4422	NASDAQ	CDNS	Thu, Dec 10, 2009	6.03	6.12	5.99	6.09
4421	NASDAQ	CDNS	Wed, Dec 9, 2009	6.05	6.10	5.87	6.01
4420	NASDAQ	CDNS	Tue, Dec 8, 2009	6.20	6.20	6.06	6.12
4419	NASDAQ	CDNS	Mon, Dec 7, 2009	6.33	6.37	6.22	6.27
4418	NASDAQ	CDNS	Fri, Dec 4, 2009	6.28	6.40	6.19	6.33
4417	NASDAQ	CDNS	Thu, Dec 3, 2009	6.30	6.38	6.19	6.19
4416	NASDAQ	CDNS	Wed, Dec 2, 2009	6.24	6.34	6.19	6.29
4415	NASDAQ	CDNS	Tue, Dec 1, 2009	6.04	6.25	6.00	6.23
4414	NASDAQ	CDNS	Mon, Nov 30, 2009	6.15	6.15	5.95	6.00
4413	NASDAQ	CDNS	Fri, Nov 27, 2009	6.15	6.22	5.95	6.16
4412	NASDAQ	CDNS	Wed, Nov 25, 2009	6.21	6.35	6.20	6.27
4411	NASDAQ	CDNS	Tue, Nov 24, 2009	6.09	6.24	5.97	6.17
4410	NASDAQ	CDNS	Mon, Nov 23, 2009	6.16	6.31	6.09	6.11
4409	NASDAQ	CDNS	Fri, Nov 20, 2009	5.94	6.15	5.81	6.09
4408	NASDAQ	CDNS	Thu, Nov 19, 2009	6.12	6.14	6.00	6.02
4407	NASDAQ	CDNS	Wed, Nov 18, 2009	6.19	6.27	6.10	6.15
4406	NASDAQ	CDNS	Tue, Nov 17, 2009	5.70	6.22	5.70	6.19
4405	NASDAQ	CDNS	Mon, Nov 16, 2009	5.79	5.83	5.64	5.76
4404	NASDAQ	CDNS	Fri, Nov 13, 2009	5.68	5.79	5.64	5.72
4403	NASDAQ	CDNS	Thu, Nov 12, 2009	5.79	5.84	5.60	5.64
4402	NASDAQ	CDNS	Wed, Nov 11, 2009	5.96	5.98	5.76	5.81
4401	NASDAQ	CDNS	Tue, Nov 10, 2009	5.87	5.95	5.69	5.90
4400	NASDAQ	CDNS	Mon, Nov 9, 2009	6.05	6.12	5.80	5.90
4399	NASDAQ	CDNS	Fri, Nov 6, 2009	5.97	6.05	5.95	6.02
4398	NASDAQ	CDNS	Thu, Nov 5, 2009	5.91	6.04	5.86	6.00
4397	NASDAQ	CDNS	Wed, Nov 4, 2009	5.91	5.95	5.78	5.85
4396	NASDAQ	CDNS	Tue, Nov 3, 2009	5.94	6.16	5.78	5.86
4395	NASDAQ	CDNS	Mon, Nov 2, 2009	6.13	6.26	5.93	6.02
4394	NASDAQ	CDNS	Fri, Oct 30, 2009	6.42	6.46	6.05	6.11
4393	NASDAQ	CDNS	Thu, Oct 29, 2009	7.10	7.10	5.86	6.35
4392	NASDAQ	CDNS	Wed, Oct 28, 2009	7.29	7.37	7.00	7.03
4391	NASDAQ	CDNS	Tue, Oct 27, 2009	7.65	7.85	7.35	7.35
4390	NASDAQ	CDNS	Mon, Oct 26, 2009	7.62	7.86	7.56	7.60
4389	NASDAQ	CDNS	Fri, Oct 23, 2009	7.81	7.90	7.58	7.62
4388	NASDAQ	CDNS	Thu, Oct 22, 2009	7.89	7.93	7.68	7.80
4387	NASDAQ	CDNS	Wed, Oct 21, 2009	7.73	8.06	7.73	7.87
4386	NASDAQ	CDNS	Tue, Oct 20, 2009	8.08	8.08	7.73	7.77
4385	NASDAQ	CDNS	Mon, Oct 19, 2009	8.08	8.15	7.91	8.02
4384	NASDAQ	CDNS	Fri, Oct 16, 2009	8.09	8.13	7.91	8.04
4383	NASDAQ	CDNS	Thu, Oct 15, 2009	8.02	8.16	7.95	8.15
4382	NASDAQ	CDNS	Wed, Oct 14, 2009	7.91	8.18	7.90	8.08
4381	NASDAQ	CDNS	Tue, Oct 13, 2009	7.64	7.87	7.58	7.83
4380	NASDAQ	CDNS	Mon, Oct 12, 2009	7.68	7.72	7.62	7.64
4379	NASDAQ	CDNS	Fri, Oct 9, 2009	7.53	7.72	7.51	7.70
4378	NASDAQ	CDNS	Thu, Oct 8, 2009	7.54	7.63	7.40	7.57
4377	NASDAQ	CDNS	Wed, Oct 7, 2009	7.54	7.55	7.39	7.47
4376	NASDAQ	CDNS	Tue, Oct 6, 2009	7.38	7.64	7.25	7.59
4375	NASDAQ	CDNS	Mon, Oct 5, 2009	7.03	7.32	6.94	7.29
4374	NASDAQ	CDNS	Fri, Oct 2, 2009	6.94	7.20	6.86	6.98
4373	NASDAQ	CDNS	Thu, Oct 1, 2009	7.32	7.35	7.06	7.10
4372	NASDAQ	CDNS	Wed, Sep 30, 2009	7.43	7.55	7.18	7.34
4371	NASDAQ	CDNS	Tue, Sep 29, 2009	7.33	7.53	7.27	7.44
4370	NASDAQ	CDNS	Mon, Sep 28, 2009	7.22	7.40	7.12	7.37
4369	NASDAQ	CDNS	Fri, Sep 25, 2009	7.17	7.21	7.04	7.18
4368	NASDAQ	CDNS	Thu, Sep 24, 2009	7.35	7.39	7.13	7.20
4367	NASDAQ	CDNS	Wed, Sep 23, 2009	7.32	7.47	7.28	7.31
4366	NASDAQ	CDNS	Tue, Sep 22, 2009	7.26	7.45	7.24	7.32
4365	NASDAQ	CDNS	Mon, Sep 21, 2009	7.07	7.25	7.01	7.23
4364	NASDAQ	CDNS	Fri, Sep 18, 2009	7.09	7.20	7.06	7.18
4363	NASDAQ	CDNS	Thu, Sep 17, 2009	7.10	7.18	7.00	7.07
4362	NASDAQ	CDNS	Wed, Sep 16, 2009	7.06	7.15	6.98	7.14
4361	NASDAQ	CDNS	Tue, Sep 15, 2009	7.06	7.13	7.00	7.07
4360	NASDAQ	CDNS	Mon, Sep 14, 2009	6.80	7.11	6.76	7.09
4359	NASDAQ	CDNS	Fri, Sep 11, 2009	6.89	6.95	6.81	6.89
4358	NASDAQ	CDNS	Thu, Sep 10, 2009	6.50	6.91	6.50	6.91
4357	NASDAQ	CDNS	Wed, Sep 9, 2009	6.39	6.55	6.32	6.51
4356	NASDAQ	CDNS	Tue, Sep 8, 2009	6.40	6.41	6.30	6.37
4355	NASDAQ	CDNS	Fri, Sep 4, 2009	6.17	6.36	6.12	6.36
4354	NASDAQ	CDNS	Thu, Sep 3, 2009	6.15	6.24	6.04	6.15
4353	NASDAQ	CDNS	Wed, Sep 2, 2009	6.06	6.19	6.02	6.13
4352	NASDAQ	CDNS	Tue, Sep 1, 2009	6.21	6.36	6.06	6.09
4351	NASDAQ	CDNS	Mon, Aug 31, 2009	6.24	6.35	6.13	6.27
4350	NASDAQ	CDNS	Fri, Aug 28, 2009	6.30	6.50	6.25	6.38
4349	NASDAQ	CDNS	Thu, Aug 27, 2009	5.93	6.31	5.76	6.25
4348	NASDAQ	CDNS	Wed, Aug 26, 2009	5.90	6.04	5.87	5.94
4347	NASDAQ	CDNS	Tue, Aug 25, 2009	6.00	6.06	5.93	5.95
4346	NASDAQ	CDNS	Mon, Aug 24, 2009	5.99	6.08	5.95	5.98
4345	NASDAQ	CDNS	Fri, Aug 21, 2009	5.91	6.05	5.81	6.04
4344	NASDAQ	CDNS	Thu, Aug 20, 2009	5.78	5.95	5.75	5.87
4343	NASDAQ	CDNS	Wed, Aug 19, 2009	5.70	5.88	5.67	5.81
4342	NASDAQ	CDNS	Tue, Aug 18, 2009	5.74	5.83	5.68	5.79
4341	NASDAQ	CDNS	Mon, Aug 17, 2009	5.71	5.77	5.60	5.69
4340	NASDAQ	CDNS	Fri, Aug 14, 2009	5.89	5.90	5.70	5.85
4339	NASDAQ	CDNS	Thu, Aug 13, 2009	5.83	5.93	5.73	5.92
4338	NASDAQ	CDNS	Wed, Aug 12, 2009	5.54	5.90	5.53	5.78
4337	NASDAQ	CDNS	Tue, Aug 11, 2009	5.71	5.72	5.53	5.55
4336	NASDAQ	CDNS	Mon, Aug 10, 2009	5.89	5.90	5.66	5.73
4335	NASDAQ	CDNS	Fri, Aug 7, 2009	5.89	5.95	5.84	5.90
4334	NASDAQ	CDNS	Thu, Aug 6, 2009	5.70	5.89	5.69	5.81
4333	NASDAQ	CDNS	Wed, Aug 5, 2009	5.92	5.94	5.65	5.70
4332	NASDAQ	CDNS	Tue, Aug 4, 2009	5.90	6.03	5.90	5.95
4331	NASDAQ	CDNS	Mon, Aug 3, 2009	5.86	6.00	5.77	5.97
4330	NASDAQ	CDNS	Fri, Jul 31, 2009	6.22	6.30	5.90	5.90
4329	NASDAQ	CDNS	Thu, Jul 30, 2009	6.28	6.60	6.14	6.22
4328	NASDAQ	CDNS	Wed, Jul 29, 2009	6.18	6.24	6.08	6.23
4327	NASDAQ	CDNS	Tue, Jul 28, 2009	6.12	6.25	6.05	6.23
4326	NASDAQ	CDNS	Mon, Jul 27, 2009	6.15	6.22	6.08	6.14
4325	NASDAQ	CDNS	Fri, Jul 24, 2009	6.18	6.18	6.03	6.17
4324	NASDAQ	CDNS	Thu, Jul 23, 2009	5.90	6.20	5.86	6.14
4323	NASDAQ	CDNS	Wed, Jul 22, 2009	5.98	6.00	5.84	5.93
4322	NASDAQ	CDNS	Tue, Jul 21, 2009	5.86	6.00	5.83	6.00
4321	NASDAQ	CDNS	Mon, Jul 20, 2009	5.91	6.02	5.83	5.87
4320	NASDAQ	CDNS	Fri, Jul 17, 2009	5.94	5.95	5.82	5.92
4319	NASDAQ	CDNS	Thu, Jul 16, 2009	5.75	5.96	5.75	5.93
4318	NASDAQ	CDNS	Wed, Jul 15, 2009	5.68	5.79	5.51	5.77
4317	NASDAQ	CDNS	Tue, Jul 14, 2009	5.53	5.61	5.44	5.53
4316	NASDAQ	CDNS	Mon, Jul 13, 2009	5.46	5.56	5.26	5.55
4315	NASDAQ	CDNS	Fri, Jul 10, 2009	5.34	5.47	5.30	5.43
4314	NASDAQ	CDNS	Thu, Jul 9, 2009	5.30	5.50	5.28	5.37
4313	NASDAQ	CDNS	Wed, Jul 8, 2009	5.30	5.42	5.12	5.28
4312	NASDAQ	CDNS	Tue, Jul 7, 2009	5.60	5.60	5.33	5.36
4311	NASDAQ	CDNS	Mon, Jul 6, 2009	5.68	5.69	5.53	5.62
4310	NASDAQ	CDNS	Thu, Jul 2, 2009	5.85	5.88	5.68	5.78
4309	NASDAQ	CDNS	Wed, Jul 1, 2009	5.95	6.04	5.81	5.93
4308	NASDAQ	CDNS	Tue, Jun 30, 2009	6.10	6.15	5.81	5.90
4307	NASDAQ	CDNS	Mon, Jun 29, 2009	6.00	6.13	5.86	6.09
4306	NASDAQ	CDNS	Fri, Jun 26, 2009	5.91	6.05	5.82	6.01
4305	NASDAQ	CDNS	Thu, Jun 25, 2009	5.74	5.96	5.71	5.95
4304	NASDAQ	CDNS	Wed, Jun 24, 2009	5.68	5.90	5.68	5.77
4303	NASDAQ	CDNS	Tue, Jun 23, 2009	5.69	5.80	5.61	5.67
4302	NASDAQ	CDNS	Mon, Jun 22, 2009	5.96	6.01	5.65	5.66
4301	NASDAQ	CDNS	Fri, Jun 19, 2009	6.03	6.16	6.00	6.01
4300	NASDAQ	CDNS	Thu, Jun 18, 2009	6.03	6.09	5.95	6.06
4299	NASDAQ	CDNS	Wed, Jun 17, 2009	5.98	6.10	5.92	6.05
4298	NASDAQ	CDNS	Tue, Jun 16, 2009	6.07	6.24	5.95	5.96
4297	NASDAQ	CDNS	Mon, Jun 15, 2009	6.18	6.27	5.90	6.04
4296	NASDAQ	CDNS	Fri, Jun 12, 2009	6.38	6.38	6.13	6.31
4295	NASDAQ	CDNS	Thu, Jun 11, 2009	5.94	6.40	5.93	6.35
4294	NASDAQ	CDNS	Wed, Jun 10, 2009	5.97	6.00	5.80	5.93
4293	NASDAQ	CDNS	Tue, Jun 9, 2009	5.86	5.95	5.81	5.92
4292	NASDAQ	CDNS	Mon, Jun 8, 2009	5.92	5.96	5.66	5.81
4291	NASDAQ	CDNS	Fri, Jun 5, 2009	6.10	6.13	5.91	5.97
4290	NASDAQ	CDNS	Thu, Jun 4, 2009	5.90	6.05	5.85	6.02
4289	NASDAQ	CDNS	Wed, Jun 3, 2009	5.80	5.82	5.67	5.79
4288	NASDAQ	CDNS	Tue, Jun 2, 2009	5.81	5.85	5.63	5.81
4287	NASDAQ	CDNS	Mon, Jun 1, 2009	5.74	5.83	5.62	5.70
4286	NASDAQ	CDNS	Fri, May 29, 2009	5.96	6.00	5.55	5.65
4285	NASDAQ	CDNS	Thu, May 28, 2009	5.80	6.00	5.75	5.99
4284	NASDAQ	CDNS	Wed, May 27, 2009	5.74	5.99	5.72	5.78
4283	NASDAQ	CDNS	Tue, May 26, 2009	5.56	5.82	5.46	5.78
4282	NASDAQ	CDNS	Fri, May 22, 2009	5.56	5.71	5.46	5.62
4281	NASDAQ	CDNS	Thu, May 21, 2009	5.60	5.76	5.47	5.55
4280	NASDAQ	CDNS	Wed, May 20, 2009	5.80	5.96	5.73	5.75
4279	NASDAQ	CDNS	Tue, May 19, 2009	5.64	5.85	5.60	5.75
4278	NASDAQ	CDNS	Mon, May 18, 2009	5.39	5.68	5.35	5.67
4277	NASDAQ	CDNS	Fri, May 15, 2009	5.32	5.48	5.30	5.39
4276	NASDAQ	CDNS	Thu, May 14, 2009	5.17	5.41	5.08	5.36
4275	NASDAQ	CDNS	Wed, May 13, 2009	5.35	5.38	5.11	5.18
4274	NASDAQ	CDNS	Tue, May 12, 2009	5.84	5.84	5.34	5.40
4273	NASDAQ	CDNS	Mon, May 11, 2009	6.01	6.02	5.70	5.73
4272	NASDAQ	CDNS	Fri, May 8, 2009	6.00	6.04	5.80	5.87
4271	NASDAQ	CDNS	Thu, May 7, 2009	6.25	6.25	5.68	5.88
4270	NASDAQ	CDNS	Wed, May 6, 2009	5.63	5.66	5.40	5.60
4269	NASDAQ	CDNS	Tue, May 5, 2009	5.68	5.79	5.47	5.53
4268	NASDAQ	CDNS	Mon, May 4, 2009	5.40	5.68	5.34	5.67
4267	NASDAQ	CDNS	Fri, May 1, 2009	5.56	5.70	5.28	5.33
4266	NASDAQ	CDNS	Thu, Apr 30, 2009	5.05	5.70	5.01	5.58
4265	NASDAQ	CDNS	Wed, Apr 29, 2009	4.68	4.83	4.61	4.81
4264	NASDAQ	CDNS	Tue, Apr 28, 2009	4.54	4.65	4.48	4.61
4263	NASDAQ	CDNS	Mon, Apr 27, 2009	4.60	4.73	4.55	4.59
4262	NASDAQ	CDNS	Fri, Apr 24, 2009	4.67	4.81	4.61	4.68
4261	NASDAQ	CDNS	Thu, Apr 23, 2009	4.76	4.84	4.54	4.65
4260	NASDAQ	CDNS	Wed, Apr 22, 2009	4.70	4.88	4.68	4.74
4259	NASDAQ	CDNS	Tue, Apr 21, 2009	4.57	4.88	4.46	4.75
4258	NASDAQ	CDNS	Mon, Apr 20, 2009	4.74	4.78	4.59	4.59
4257	NASDAQ	CDNS	Fri, Apr 17, 2009	4.83	4.92	4.70	4.87
4256	NASDAQ	CDNS	Thu, Apr 16, 2009	4.92	4.92	4.69	4.81
4255	NASDAQ	CDNS	Wed, Apr 15, 2009	4.82	4.86	4.67	4.85
4254	NASDAQ	CDNS	Tue, Apr 14, 2009	4.82	4.96	4.76	4.84
4253	NASDAQ	CDNS	Mon, Apr 13, 2009	4.83	4.95	4.74	4.89
4252	NASDAQ	CDNS	Thu, Apr 9, 2009	4.67	4.88	4.66	4.87
4251	NASDAQ	CDNS	Wed, Apr 8, 2009	4.32	4.65	4.29	4.62
4250	NASDAQ	CDNS	Tue, Apr 7, 2009	4.41	4.41	4.26	4.28
4249	NASDAQ	CDNS	Mon, Apr 6, 2009	4.47	4.50	4.40	4.48
4248	NASDAQ	CDNS	Fri, Apr 3, 2009	4.47	4.56	4.45	4.54
4247	NASDAQ	CDNS	Thu, Apr 2, 2009	4.36	4.51	4.36	4.43
4246	NASDAQ	CDNS	Wed, Apr 1, 2009	4.11	4.27	4.05	4.25
4245	NASDAQ	CDNS	Tue, Mar 31, 2009	4.12	4.31	4.08	4.20
4244	NASDAQ	CDNS	Mon, Mar 30, 2009	4.06	4.12	4.00	4.08
4243	NASDAQ	CDNS	Fri, Mar 27, 2009	4.41	4.44	4.22	4.23
4242	NASDAQ	CDNS	Thu, Mar 26, 2009	4.21	4.50	4.21	4.50
4241	NASDAQ	CDNS	Wed, Mar 25, 2009	4.01	4.26	4.00	4.16
4240	NASDAQ	CDNS	Tue, Mar 24, 2009	4.22	4.23	4.11	4.14
4239	NASDAQ	CDNS	Mon, Mar 23, 2009	4.02	4.26	3.92	4.26
4238	NASDAQ	CDNS	Fri, Mar 20, 2009	4.16	4.18	3.90	3.93
4237	NASDAQ	CDNS	Thu, Mar 19, 2009	4.40	4.40	4.16	4.20
4236	NASDAQ	CDNS	Wed, Mar 18, 2009	4.20	4.39	4.16	4.39
4235	NASDAQ	CDNS	Tue, Mar 17, 2009	4.05	4.23	4.01	4.23
4234	NASDAQ	CDNS	Mon, Mar 16, 2009	4.13	4.21	4.03	4.04
4233	NASDAQ	CDNS	Fri, Mar 13, 2009	4.14	4.15	4.03	4.11
4232	NASDAQ	CDNS	Thu, Mar 12, 2009	3.85	4.20	3.80	4.12
4231	NASDAQ	CDNS	Wed, Mar 11, 2009	3.88	3.99	3.79	3.82
4230	NASDAQ	CDNS	Tue, Mar 10, 2009	3.70	3.92	3.67	3.83
4229	NASDAQ	CDNS	Mon, Mar 9, 2009	3.66	3.82	3.57	3.60
4228	NASDAQ	CDNS	Fri, Mar 6, 2009	3.73	3.85	3.59	3.70
4227	NASDAQ	CDNS	Thu, Mar 5, 2009	3.78	3.88	3.62	3.73
4226	NASDAQ	CDNS	Wed, Mar 4, 2009	3.89	4.01	3.75	3.83
4225	NASDAQ	CDNS	Tue, Mar 3, 2009	4.00	4.00	3.80	3.83
4224	NASDAQ	CDNS	Mon, Mar 2, 2009	4.13	4.20	3.93	3.97
4223	NASDAQ	CDNS	Fri, Feb 27, 2009	4.19	4.35	4.16	4.20
4222	NASDAQ	CDNS	Thu, Feb 26, 2009	4.14	4.40	4.12	4.25
4221	NASDAQ	CDNS	Wed, Feb 25, 2009	3.93	4.21	3.83	4.11
4220	NASDAQ	CDNS	Tue, Feb 24, 2009	3.85	3.99	3.77	3.98
4219	NASDAQ	CDNS	Mon, Feb 23, 2009	3.85	3.94	3.75	3.79
4218	NASDAQ	CDNS	Fri, Feb 20, 2009	3.85	4.09	3.74	3.85
4217	NASDAQ	CDNS	Thu, Feb 19, 2009	3.91	4.07	3.86	3.94
4216	NASDAQ	CDNS	Wed, Feb 18, 2009	4.00	4.01	3.80	3.86
4215	NASDAQ	CDNS	Tue, Feb 17, 2009	4.16	4.19	4.00	4.01
4214	NASDAQ	CDNS	Fri, Feb 13, 2009	4.34	4.39	4.17	4.23
4213	NASDAQ	CDNS	Thu, Feb 12, 2009	4.25	4.35	4.13	4.35
4212	NASDAQ	CDNS	Wed, Feb 11, 2009	4.27	4.39	4.21	4.30
4211	NASDAQ	CDNS	Tue, Feb 10, 2009	4.49	4.64	4.20	4.26
4210	NASDAQ	CDNS	Mon, Feb 9, 2009	4.35	4.60	4.32	4.55
4209	NASDAQ	CDNS	Fri, Feb 6, 2009	4.13	4.55	4.12	4.50
4208	NASDAQ	CDNS	Thu, Feb 5, 2009	3.58	4.36	3.53	4.20
4207	NASDAQ	CDNS	Wed, Feb 4, 2009	3.66	3.77	3.52	3.65
4206	NASDAQ	CDNS	Tue, Feb 3, 2009	3.53	3.72	3.50	3.68
4205	NASDAQ	CDNS	Mon, Feb 2, 2009	3.10	3.75	3.03	3.64
4204	NASDAQ	CDNS	Fri, Jan 30, 2009	4.04	4.12	3.70	3.78
4203	NASDAQ	CDNS	Thu, Jan 29, 2009	4.13	4.17	3.93	4.01
4202	NASDAQ	CDNS	Wed, Jan 28, 2009	4.12	4.20	3.96	4.18
4201	NASDAQ	CDNS	Tue, Jan 27, 2009	3.90	4.10	3.81	4.06
4200	NASDAQ	CDNS	Mon, Jan 26, 2009	3.95	4.11	3.78	3.90
4199	NASDAQ	CDNS	Fri, Jan 23, 2009	3.64	3.90	3.50	3.86
4198	NASDAQ	CDNS	Thu, Jan 22, 2009	3.68	3.69	3.51	3.53
4197	NASDAQ	CDNS	Wed, Jan 21, 2009	3.68	3.82	3.50	3.79
4196	NASDAQ	CDNS	Tue, Jan 20, 2009	3.88	3.99	3.59	3.63
4195	NASDAQ	CDNS	Fri, Jan 16, 2009	4.04	4.12	3.75	3.99
4194	NASDAQ	CDNS	Thu, Jan 15, 2009	4.14	4.20	3.76	3.94
4193	NASDAQ	CDNS	Wed, Jan 14, 2009	4.05	4.16	3.93	4.07
4192	NASDAQ	CDNS	Tue, Jan 13, 2009	4.11	4.18	4.03	4.11
4191	NASDAQ	CDNS	Mon, Jan 12, 2009	4.43	4.45	4.02	4.12
4190	NASDAQ	CDNS	Fri, Jan 9, 2009	4.11	4.48	3.90	4.29
4189	NASDAQ	CDNS	Thu, Jan 8, 2009	4.00	4.17	3.87	4.12
4188	NASDAQ	CDNS	Wed, Jan 7, 2009	4.06	4.10	3.92	4.03
4187	NASDAQ	CDNS	Tue, Jan 6, 2009	4.00	4.19	3.93	4.17
4186	NASDAQ	CDNS	Mon, Jan 5, 2009	3.88	4.00	3.68	3.98
4185	NASDAQ	CDNS	Fri, Jan 2, 2009	3.63	3.90	3.53	3.84
4184	NASDAQ	CDNS	Wed, Dec 31, 2008	3.36	3.70	3.36	3.66
4183	NASDAQ	CDNS	Tue, Dec 30, 2008	3.30	3.47	3.25	3.40
4182	NASDAQ	CDNS	Mon, Dec 29, 2008	3.28	3.29	3.25	3.28
4181	NASDAQ	CDNS	Fri, Dec 26, 2008	3.25	3.30	3.22	3.26
4180	NASDAQ	CDNS	Wed, Dec 24, 2008	3.21	3.25	3.16	3.23
4179	NASDAQ	CDNS	Tue, Dec 23, 2008	3.30	3.32	3.12	3.22
4178	NASDAQ	CDNS	Mon, Dec 22, 2008	3.30	3.32	3.13	3.29
4177	NASDAQ	CDNS	Fri, Dec 19, 2008	3.33	3.37	3.15	3.29
4176	NASDAQ	CDNS	Thu, Dec 18, 2008	3.13	3.37	3.11	3.18
4175	NASDAQ	CDNS	Wed, Dec 17, 2008	3.23	3.44	3.15	3.26
4174	NASDAQ	CDNS	Tue, Dec 16, 2008	2.65	3.12	2.59	3.11
4173	NASDAQ	CDNS	Mon, Dec 15, 2008	2.75	2.84	2.55	2.61
4172	NASDAQ	CDNS	Fri, Dec 12, 2008	2.95	2.95	2.68	2.73
4171	NASDAQ	CDNS	Thu, Dec 11, 2008	3.94	3.98	2.71	3.04
4170	NASDAQ	CDNS	Wed, Dec 10, 2008	4.00	4.16	3.87	3.93
4169	NASDAQ	CDNS	Tue, Dec 9, 2008	3.93	4.26	3.80	3.93
4168	NASDAQ	CDNS	Mon, Dec 8, 2008	3.98	4.06	3.84	4.01
4167	NASDAQ	CDNS	Fri, Dec 5, 2008	3.50	3.90	3.43	3.90
4166	NASDAQ	CDNS	Thu, Dec 4, 2008	3.68	3.76	3.47	3.54
4165	NASDAQ	CDNS	Wed, Dec 3, 2008	3.57	3.85	3.50	3.82
4164	NASDAQ	CDNS	Tue, Dec 2, 2008	3.34	3.79	3.31	3.67
4163	NASDAQ	CDNS	Mon, Dec 1, 2008	3.83	3.83	3.31	3.31
4162	NASDAQ	CDNS	Fri, Nov 28, 2008	3.80	3.92	3.31	3.86
4161	NASDAQ	CDNS	Wed, Nov 26, 2008	3.35	3.82	3.35	3.81
4160	NASDAQ	CDNS	Tue, Nov 25, 2008	3.57	3.84	3.36	3.38
4159	NASDAQ	CDNS	Mon, Nov 24, 2008	3.20	3.85	3.20	3.84
4158	NASDAQ	CDNS	Fri, Nov 21, 2008	3.24	3.28	2.92	3.12
4157	NASDAQ	CDNS	Thu, Nov 20, 2008	3.40	3.50	3.11	3.16
4156	NASDAQ	CDNS	Wed, Nov 19, 2008	3.78	3.84	3.39	3.39
4155	NASDAQ	CDNS	Tue, Nov 18, 2008	3.59	3.80	3.54	3.77
4154	NASDAQ	CDNS	Mon, Nov 17, 2008	3.84	3.88	3.61	3.63
4153	NASDAQ	CDNS	Fri, Nov 14, 2008	3.88	4.04	3.62	3.93
4152	NASDAQ	CDNS	Thu, Nov 13, 2008	3.60	3.98	3.30	3.95
4151	NASDAQ	CDNS	Wed, Nov 12, 2008	3.84	3.93	3.56	3.59
4150	NASDAQ	CDNS	Tue, Nov 11, 2008	3.90	3.99	3.74	3.92
4149	NASDAQ	CDNS	Mon, Nov 10, 2008	4.30	4.34	3.88	3.94
4148	NASDAQ	CDNS	Fri, Nov 7, 2008	4.05	4.09	3.78	4.02
4147	NASDAQ	CDNS	Thu, Nov 6, 2008	4.45	4.49	3.96	3.98
4146	NASDAQ	CDNS	Wed, Nov 5, 2008	4.90	5.05	4.34	4.34
4145	NASDAQ	CDNS	Tue, Nov 4, 2008	4.50	4.97	4.45	4.95
4144	NASDAQ	CDNS	Mon, Nov 3, 2008	4.07	4.52	3.99	4.39
4143	NASDAQ	CDNS	Fri, Oct 31, 2008	4.00	4.17	3.93	4.07
4142	NASDAQ	CDNS	Thu, Oct 30, 2008	3.38	4.07	3.34	4.06
4141	NASDAQ	CDNS	Wed, Oct 29, 2008	3.47	3.49	3.10	3.31
4140	NASDAQ	CDNS	Tue, Oct 28, 2008	3.13	3.54	2.76	3.49
4139	NASDAQ	CDNS	Mon, Oct 27, 2008	2.86	3.18	2.70	3.05
4138	NASDAQ	CDNS	Fri, Oct 24, 2008	2.88	3.06	2.76	2.90
4137	NASDAQ	CDNS	Thu, Oct 23, 2008	3.63	3.63	2.42	3.22
4136	NASDAQ	CDNS	Wed, Oct 22, 2008	4.55	4.65	4.13	4.32
4135	NASDAQ	CDNS	Tue, Oct 21, 2008	4.67	4.83	4.45	4.54
4134	NASDAQ	CDNS	Mon, Oct 20, 2008	4.82	4.86	4.48	4.78
4133	NASDAQ	CDNS	Fri, Oct 17, 2008	4.18	5.64	4.05	4.51
4132	NASDAQ	CDNS	Thu, Oct 16, 2008	4.48	4.61	4.07	4.30
4131	NASDAQ	CDNS	Wed, Oct 15, 2008	4.82	5.08	4.49	4.50
4130	NASDAQ	CDNS	Tue, Oct 14, 2008	5.16	5.50	5.15	5.30
4129	NASDAQ	CDNS	Mon, Oct 13, 2008	5.07	5.16	4.53	5.16
4128	NASDAQ	CDNS	Fri, Oct 10, 2008	4.78	5.55	4.00	4.74
4127	NASDAQ	CDNS	Thu, Oct 9, 2008	5.51	5.51	4.89	4.98
4126	NASDAQ	CDNS	Wed, Oct 8, 2008	5.34	5.66	5.14	5.32
4125	NASDAQ	CDNS	Tue, Oct 7, 2008	5.84	5.84	5.16	5.16
4124	NASDAQ	CDNS	Mon, Oct 6, 2008	6.20	6.38	5.34	5.66
4123	NASDAQ	CDNS	Fri, Oct 3, 2008	6.47	6.64	6.21	6.22
4122	NASDAQ	CDNS	Thu, Oct 2, 2008	6.68	6.69	6.31	6.33
4121	NASDAQ	CDNS	Wed, Oct 1, 2008	6.67	6.93	6.59	6.69
4120	NASDAQ	CDNS	Tue, Sep 30, 2008	6.17	6.81	6.17	6.76
4119	NASDAQ	CDNS	Mon, Sep 29, 2008	6.73	6.87	6.11	6.20
4118	NASDAQ	CDNS	Fri, Sep 26, 2008	6.78	6.87	6.74	6.80
4117	NASDAQ	CDNS	Thu, Sep 25, 2008	7.18	7.28	6.77	6.85
4116	NASDAQ	CDNS	Wed, Sep 24, 2008	7.08	7.34	7.05	7.09
4115	NASDAQ	CDNS	Tue, Sep 23, 2008	7.31	7.39	7.06	7.11
4114	NASDAQ	CDNS	Mon, Sep 22, 2008	7.46	7.68	7.17	7.26
4113	NASDAQ	CDNS	Fri, Sep 19, 2008	7.43	7.56	7.25	7.44
4112	NASDAQ	CDNS	Thu, Sep 18, 2008	7.40	7.40	6.84	7.26
4111	NASDAQ	CDNS	Wed, Sep 17, 2008	7.52	7.63	7.15	7.17
4110	NASDAQ	CDNS	Tue, Sep 16, 2008	7.49	7.75	7.31	7.65
4109	NASDAQ	CDNS	Mon, Sep 15, 2008	7.58	7.89	7.46	7.60
4108	NASDAQ	CDNS	Fri, Sep 12, 2008	7.62	7.85	7.44	7.81
4107	NASDAQ	CDNS	Thu, Sep 11, 2008	7.97	7.97	7.64	7.75
4106	NASDAQ	CDNS	Wed, Sep 10, 2008	8.03	8.04	7.75	7.97
4105	NASDAQ	CDNS	Tue, Sep 9, 2008	8.20	8.48	7.93	7.93
4104	NASDAQ	CDNS	Mon, Sep 8, 2008	7.80	8.28	7.80	8.24
4103	NASDAQ	CDNS	Fri, Sep 5, 2008	7.72	8.05	7.69	7.97
4102	NASDAQ	CDNS	Thu, Sep 4, 2008	7.83	7.90	7.65	7.80
4101	NASDAQ	CDNS	Wed, Sep 3, 2008	7.96	8.17	7.82	7.83
4100	NASDAQ	CDNS	Tue, Sep 2, 2008	8.14	8.27	7.97	7.97
4099	NASDAQ	CDNS	Fri, Aug 29, 2008	8.11	8.17	7.98	7.99
4098	NASDAQ	CDNS	Thu, Aug 28, 2008	8.17	8.34	8.09	8.18
4097	NASDAQ	CDNS	Wed, Aug 27, 2008	7.92	8.13	7.84	8.11
4096	NASDAQ	CDNS	Tue, Aug 26, 2008	7.96	7.96	7.72	7.82
4095	NASDAQ	CDNS	Mon, Aug 25, 2008	7.85	8.04	7.84	7.99
4094	NASDAQ	CDNS	Fri, Aug 22, 2008	7.73	8.04	7.72	7.98
4093	NASDAQ	CDNS	Thu, Aug 21, 2008	7.55	7.88	7.50	7.79
4092	NASDAQ	CDNS	Wed, Aug 20, 2008	7.63	7.70	7.43	7.66
4091	NASDAQ	CDNS	Tue, Aug 19, 2008	7.61	7.75	7.50	7.53
4090	NASDAQ	CDNS	Mon, Aug 18, 2008	7.98	8.08	7.70	7.74
4089	NASDAQ	CDNS	Fri, Aug 15, 2008	7.21	8.35	7.12	7.64
4088	NASDAQ	CDNS	Thu, Aug 14, 2008	7.16	7.22	7.13	7.16
4087	NASDAQ	CDNS	Wed, Aug 13, 2008	7.19	7.32	7.13	7.16
4086	NASDAQ	CDNS	Tue, Aug 12, 2008	7.24	7.33	7.13	7.17
4085	NASDAQ	CDNS	Mon, Aug 11, 2008	7.08	7.27	7.08	7.24
4084	NASDAQ	CDNS	Fri, Aug 8, 2008	7.02	7.16	6.98	7.14
4083	NASDAQ	CDNS	Thu, Aug 7, 2008	7.09	7.18	6.99	7.00
4082	NASDAQ	CDNS	Wed, Aug 6, 2008	7.05	7.13	6.95	7.03
4081	NASDAQ	CDNS	Tue, Aug 5, 2008	7.20	7.23	6.95	7.02
4080	NASDAQ	CDNS	Mon, Aug 4, 2008	7.12	7.16	7.05	7.13
4079	NASDAQ	CDNS	Fri, Aug 1, 2008	7.13	7.21	7.08	7.11
4078	NASDAQ	CDNS	Thu, Jul 31, 2008	7.14	7.50	7.09	7.39
4077	NASDAQ	CDNS	Wed, Jul 30, 2008	7.32	7.39	7.02	7.15
4076	NASDAQ	CDNS	Tue, Jul 29, 2008	7.41	7.52	7.30	7.34
4075	NASDAQ	CDNS	Mon, Jul 28, 2008	7.35	7.44	7.31	7.40
4074	NASDAQ	CDNS	Fri, Jul 25, 2008	7.12	7.37	7.05	7.35
4073	NASDAQ	CDNS	Thu, Jul 24, 2008	7.26	7.37	6.90	7.11
4072	NASDAQ	CDNS	Wed, Jul 23, 2008	10.16	10.36	10.01	10.27
4071	NASDAQ	CDNS	Tue, Jul 22, 2008	9.94	10.19	9.79	10.14
4070	NASDAQ	CDNS	Mon, Jul 21, 2008	10.21	10.32	9.83	9.83
4069	NASDAQ	CDNS	Fri, Jul 18, 2008	10.42	10.64	10.30	10.31
4068	NASDAQ	CDNS	Thu, Jul 17, 2008	10.24	10.60	10.17	10.56
4067	NASDAQ	CDNS	Wed, Jul 16, 2008	9.84	10.18	9.69	10.13
4066	NASDAQ	CDNS	Tue, Jul 15, 2008	9.57	10.18	9.42	9.98
4065	NASDAQ	CDNS	Mon, Jul 14, 2008	9.80	9.84	9.46	9.59
4064	NASDAQ	CDNS	Fri, Jul 11, 2008	9.77	9.83	9.42	9.80
4063	NASDAQ	CDNS	Thu, Jul 10, 2008	9.69	9.96	9.63	9.84
4062	NASDAQ	CDNS	Wed, Jul 9, 2008	9.78	10.00	9.63	9.64
4061	NASDAQ	CDNS	Tue, Jul 8, 2008	9.77	9.86	9.59	9.83
4060	NASDAQ	CDNS	Mon, Jul 7, 2008	9.73	9.89	9.56	9.72
4059	NASDAQ	CDNS	Thu, Jul 3, 2008	9.89	9.99	9.70	9.71
4058	NASDAQ	CDNS	Wed, Jul 2, 2008	9.96	10.17	9.80	9.80
4057	NASDAQ	CDNS	Tue, Jul 1, 2008	10.04	10.14	9.72	10.13
4056	NASDAQ	CDNS	Mon, Jun 30, 2008	10.09	10.28	10.04	10.10
4055	NASDAQ	CDNS	Fri, Jun 27, 2008	10.59	10.60	10.02	10.14
4054	NASDAQ	CDNS	Thu, Jun 26, 2008	10.62	10.77	10.51	10.54
4053	NASDAQ	CDNS	Wed, Jun 25, 2008	10.65	10.91	10.58	10.79
4052	NASDAQ	CDNS	Tue, Jun 24, 2008	10.55	10.79	10.47	10.65
4051	NASDAQ	CDNS	Mon, Jun 23, 2008	10.84	10.90	10.62	10.64
4050	NASDAQ	CDNS	Fri, Jun 20, 2008	10.83	10.92	10.74	10.81
4049	NASDAQ	CDNS	Thu, Jun 19, 2008	10.78	10.95	10.75	10.94
4048	NASDAQ	CDNS	Wed, Jun 18, 2008	10.84	10.97	10.75	10.82
4047	NASDAQ	CDNS	Tue, Jun 17, 2008	11.30	11.41	10.79	10.84
4046	NASDAQ	CDNS	Mon, Jun 16, 2008	11.42	11.72	11.35	11.59
4045	NASDAQ	CDNS	Fri, Jun 13, 2008	11.53	11.56	11.37	11.52
4044	NASDAQ	CDNS	Thu, Jun 12, 2008	11.25	11.58	11.25	11.43
4043	NASDAQ	CDNS	Wed, Jun 11, 2008	11.26	11.33	11.19	11.25
4042	NASDAQ	CDNS	Tue, Jun 10, 2008	11.30	11.40	11.25	11.29
4041	NASDAQ	CDNS	Mon, Jun 9, 2008	11.42	11.53	11.19	11.42
4040	NASDAQ	CDNS	Fri, Jun 6, 2008	11.58	11.65	11.34	11.42
4039	NASDAQ	CDNS	Thu, Jun 5, 2008	11.55	11.66	11.34	11.66
4038	NASDAQ	CDNS	Wed, Jun 4, 2008	11.21	11.69	11.21	11.51
4037	NASDAQ	CDNS	Tue, Jun 3, 2008	11.32	11.45	11.18	11.23
4036	NASDAQ	CDNS	Mon, Jun 2, 2008	11.55	11.69	11.20	11.29
4035	NASDAQ	CDNS	Fri, May 30, 2008	11.62	11.73	11.47	11.62
4034	NASDAQ	CDNS	Thu, May 29, 2008	11.29	11.73	11.23	11.67
4033	NASDAQ	CDNS	Wed, May 28, 2008	11.20	11.34	11.11	11.26
4032	NASDAQ	CDNS	Tue, May 27, 2008	11.17	11.34	11.10	11.21
4031	NASDAQ	CDNS	Fri, May 23, 2008	11.27	11.27	11.08	11.17
4030	NASDAQ	CDNS	Thu, May 22, 2008	11.11	11.31	11.07	11.27
4029	NASDAQ	CDNS	Wed, May 21, 2008	11.10	11.20	11.06	11.10
4028	NASDAQ	CDNS	Tue, May 20, 2008	11.21	11.23	11.07	11.14
4027	NASDAQ	CDNS	Mon, May 19, 2008	11.23	11.30	11.10	11.12
4026	NASDAQ	CDNS	Fri, May 16, 2008	11.33	11.39	11.12	11.19
4025	NASDAQ	CDNS	Thu, May 15, 2008	11.08	11.26	11.08	11.25
4024	NASDAQ	CDNS	Wed, May 14, 2008	10.97	11.25	10.92	11.12
4023	NASDAQ	CDNS	Tue, May 13, 2008	11.00	11.01	10.75	10.91
4022	NASDAQ	CDNS	Mon, May 12, 2008	11.05	11.15	10.85	11.00
4021	NASDAQ	CDNS	Fri, May 9, 2008	10.87	11.07	10.82	10.97
4020	NASDAQ	CDNS	Thu, May 8, 2008	10.93	11.04	10.69	10.96
4019	NASDAQ	CDNS	Wed, May 7, 2008	11.08	11.08	10.77	10.78
4018	NASDAQ	CDNS	Tue, May 6, 2008	11.02	11.17	10.94	11.06
4017	NASDAQ	CDNS	Mon, May 5, 2008	11.17	11.23	10.97	11.00
4016	NASDAQ	CDNS	Fri, May 2, 2008	11.46	11.50	11.14	11.22
4015	NASDAQ	CDNS	Thu, May 1, 2008	11.22	11.48	11.07	11.41
4014	NASDAQ	CDNS	Wed, Apr 30, 2008	11.24	11.28	10.98	11.13
4013	NASDAQ	CDNS	Tue, Apr 29, 2008	11.24	11.48	11.00	11.17
4012	NASDAQ	CDNS	Mon, Apr 28, 2008	11.45	11.56	11.33	11.34
4011	NASDAQ	CDNS	Fri, Apr 25, 2008	11.41	11.52	11.32	11.44
4010	NASDAQ	CDNS	Thu, Apr 24, 2008	11.14	11.47	11.14	11.39
4009	NASDAQ	CDNS	Wed, Apr 23, 2008	10.95	11.44	10.93	11.24
4008	NASDAQ	CDNS	Tue, Apr 22, 2008	11.15	11.15	10.91	10.93
4007	NASDAQ	CDNS	Mon, Apr 21, 2008	11.13	11.18	11.03	11.17
4006	NASDAQ	CDNS	Fri, Apr 18, 2008	11.24	11.35	11.06	11.21
4005	NASDAQ	CDNS	Thu, Apr 17, 2008	11.11	11.18	10.94	11.02
4004	NASDAQ	CDNS	Wed, Apr 16, 2008	10.83	11.13	10.79	11.11
4003	NASDAQ	CDNS	Tue, Apr 15, 2008	10.78	10.88	10.64	10.72
4002	NASDAQ	CDNS	Mon, Apr 14, 2008	10.84	11.00	10.75	10.80
4001	NASDAQ	CDNS	Fri, Apr 11, 2008	11.11	11.19	10.79	10.83
4000	NASDAQ	CDNS	Thu, Apr 10, 2008	11.10	11.25	10.95	11.23
3999	NASDAQ	CDNS	Wed, Apr 9, 2008	11.13	11.22	10.96	11.07
3998	NASDAQ	CDNS	Tue, Apr 8, 2008	11.11	11.27	11.07	11.15
3997	NASDAQ	CDNS	Mon, Apr 7, 2008	11.31	11.41	11.14	11.19
3996	NASDAQ	CDNS	Fri, Apr 4, 2008	11.35	11.37	11.21	11.28
3995	NASDAQ	CDNS	Thu, Apr 3, 2008	11.03	11.37	11.03	11.31
3994	NASDAQ	CDNS	Wed, Apr 2, 2008	10.96	11.18	10.94	11.10
3993	NASDAQ	CDNS	Tue, Apr 1, 2008	10.83	10.99	10.74	10.93
3992	NASDAQ	CDNS	Mon, Mar 31, 2008	10.75	10.80	10.56	10.68
3991	NASDAQ	CDNS	Fri, Mar 28, 2008	10.74	10.85	10.59	10.66
3990	NASDAQ	CDNS	Thu, Mar 27, 2008	11.16	11.24	10.65	10.68
3989	NASDAQ	CDNS	Wed, Mar 26, 2008	11.33	11.42	11.13	11.25
3988	NASDAQ	CDNS	Tue, Mar 25, 2008	11.40	11.49	11.25	11.41
3987	NASDAQ	CDNS	Mon, Mar 24, 2008	10.98	11.40	10.98	11.37
3986	NASDAQ	CDNS	Thu, Mar 20, 2008	10.79	11.00	10.61	10.96
3985	NASDAQ	CDNS	Wed, Mar 19, 2008	10.97	11.16	10.78	10.78
3984	NASDAQ	CDNS	Tue, Mar 18, 2008	10.70	10.87	10.51	10.87
3983	NASDAQ	CDNS	Mon, Mar 17, 2008	10.79	10.86	10.48	10.51
3982	NASDAQ	CDNS	Fri, Mar 14, 2008	11.26	11.26	10.83	11.02
3981	NASDAQ	CDNS	Thu, Mar 13, 2008	10.99	11.25	10.83	11.19
3980	NASDAQ	CDNS	Wed, Mar 12, 2008	10.98	11.29	10.87	11.07
3979	NASDAQ	CDNS	Tue, Mar 11, 2008	10.85	10.99	10.55	10.91
3978	NASDAQ	CDNS	Mon, Mar 10, 2008	10.80	10.87	10.69	10.70
3977	NASDAQ	CDNS	Fri, Mar 7, 2008	10.65	11.01	10.64	10.77
3976	NASDAQ	CDNS	Thu, Mar 6, 2008	11.11	11.14	10.67	10.67
3975	NASDAQ	CDNS	Wed, Mar 5, 2008	11.10	11.16	10.99	11.15
3974	NASDAQ	CDNS	Tue, Mar 4, 2008	11.04	11.06	10.74	11.05
3973	NASDAQ	CDNS	Mon, Mar 3, 2008	10.70	11.20	10.62	11.09
3972	NASDAQ	CDNS	Fri, Feb 29, 2008	10.77	10.85	10.62	10.62
3971	NASDAQ	CDNS	Thu, Feb 28, 2008	11.06	11.15	10.98	10.99
3970	NASDAQ	CDNS	Wed, Feb 27, 2008	11.11	11.31	11.01	11.19
3969	NASDAQ	CDNS	Tue, Feb 26, 2008	11.09	11.33	10.98	11.11
3968	NASDAQ	CDNS	Mon, Feb 25, 2008	10.97	11.12	10.83	11.04
3967	NASDAQ	CDNS	Fri, Feb 22, 2008	11.29	11.32	10.77	10.99
3966	NASDAQ	CDNS	Thu, Feb 21, 2008	11.11	11.55	11.11	11.25
3965	NASDAQ	CDNS	Wed, Feb 20, 2008	10.85	10.89	10.74	10.86
3964	NASDAQ	CDNS	Tue, Feb 19, 2008	11.26	11.33	10.83	10.88
3963	NASDAQ	CDNS	Fri, Feb 15, 2008	10.86	10.96	10.77	10.93
3962	NASDAQ	CDNS	Thu, Feb 14, 2008	11.43	11.45	10.94	10.94
3961	NASDAQ	CDNS	Wed, Feb 13, 2008	10.93	11.49	10.91	11.43
3960	NASDAQ	CDNS	Tue, Feb 12, 2008	10.80	10.94	10.70	10.82
3959	NASDAQ	CDNS	Mon, Feb 11, 2008	10.67	10.77	10.51	10.70
3958	NASDAQ	CDNS	Fri, Feb 8, 2008	10.69	10.79	10.49	10.66
3957	NASDAQ	CDNS	Thu, Feb 7, 2008	10.33	10.90	10.27	10.69
3956	NASDAQ	CDNS	Wed, Feb 6, 2008	10.95	11.26	10.52	10.52
3955	NASDAQ	CDNS	Tue, Feb 5, 2008	10.63	10.97	10.60	10.89
3954	NASDAQ	CDNS	Mon, Feb 4, 2008	10.62	11.03	10.62	10.93
3953	NASDAQ	CDNS	Fri, Feb 1, 2008	10.13	10.64	10.11	10.61
3952	NASDAQ	CDNS	Thu, Jan 31, 2008	10.94	11.19	9.89	10.15
3951	NASDAQ	CDNS	Wed, Jan 30, 2008	14.92	15.33	14.69	15.14
3950	NASDAQ	CDNS	Tue, Jan 29, 2008	14.77	14.94	14.47	14.93
3949	NASDAQ	CDNS	Mon, Jan 28, 2008	14.70	14.76	14.43	14.64
3948	NASDAQ	CDNS	Fri, Jan 25, 2008	15.15	15.15	14.63	14.64
3947	NASDAQ	CDNS	Thu, Jan 24, 2008	14.73	14.96	14.30	14.90
3946	NASDAQ	CDNS	Wed, Jan 23, 2008	13.64	14.47	13.51	14.46
3945	NASDAQ	CDNS	Tue, Jan 22, 2008	14.41	14.60	14.23	14.24
3944	NASDAQ	CDNS	Fri, Jan 18, 2008	15.21	15.40	14.50	14.89
3943	NASDAQ	CDNS	Thu, Jan 17, 2008	15.15	15.26	14.80	14.82
3942	NASDAQ	CDNS	Wed, Jan 16, 2008	14.71	15.42	14.68	15.23
3941	NASDAQ	CDNS	Tue, Jan 15, 2008	15.07	15.09	14.66	14.66
3940	NASDAQ	CDNS	Mon, Jan 14, 2008	15.03	15.31	14.99	15.22
3939	NASDAQ	CDNS	Fri, Jan 11, 2008	15.14	15.29	14.92	14.96
3938	NASDAQ	CDNS	Thu, Jan 10, 2008	15.22	15.55	15.08	15.35
3937	NASDAQ	CDNS	Wed, Jan 9, 2008	15.44	15.71	15.12	15.38
3936	NASDAQ	CDNS	Tue, Jan 8, 2008	16.04	16.13	15.45	15.45
3935	NASDAQ	CDNS	Mon, Jan 7, 2008	16.25	16.38	15.94	16.03
3934	NASDAQ	CDNS	Fri, Jan 4, 2008	16.64	16.68	16.10	16.23
3933	NASDAQ	CDNS	Thu, Jan 3, 2008	16.96	17.08	16.75	16.79
3932	NASDAQ	CDNS	Wed, Jan 2, 2008	16.93	17.04	16.76	16.80
3931	NASDAQ	CDNS	Mon, Dec 31, 2007	17.02	17.18	16.93	17.01
3930	NASDAQ	CDNS	Fri, Dec 28, 2007	16.96	17.07	16.92	17.03
3929	NASDAQ	CDNS	Thu, Dec 27, 2007	17.20	17.24	16.94	17.01
3928	NASDAQ	CDNS	Wed, Dec 26, 2007	17.14	17.36	17.08	17.28
3927	NASDAQ	CDNS	Mon, Dec 24, 2007	17.14	17.24	17.06	17.24
3926	NASDAQ	CDNS	Fri, Dec 21, 2007	16.98	17.26	16.91	17.15
3925	NASDAQ	CDNS	Thu, Dec 20, 2007	16.67	16.75	16.39	16.65
3924	NASDAQ	CDNS	Wed, Dec 19, 2007	16.75	16.84	16.52	16.58
3923	NASDAQ	CDNS	Tue, Dec 18, 2007	16.92	17.04	16.61	16.71
3922	NASDAQ	CDNS	Mon, Dec 17, 2007	17.03	17.10	16.69	16.71
3921	NASDAQ	CDNS	Fri, Dec 14, 2007	17.44	17.51	17.04	17.12
3920	NASDAQ	CDNS	Thu, Dec 13, 2007	17.48	17.74	17.42	17.63
3919	NASDAQ	CDNS	Wed, Dec 12, 2007	17.27	17.52	17.03	17.43
3918	NASDAQ	CDNS	Tue, Dec 11, 2007	17.15	17.47	16.95	16.97
3917	NASDAQ	CDNS	Mon, Dec 10, 2007	16.94	17.26	16.94	17.17
3916	NASDAQ	CDNS	Fri, Dec 7, 2007	17.02	17.10	16.91	17.01
3915	NASDAQ	CDNS	Thu, Dec 6, 2007	16.79	17.03	16.70	17.00
3914	NASDAQ	CDNS	Wed, Dec 5, 2007	16.22	16.83	16.09	16.83
3913	NASDAQ	CDNS	Tue, Dec 4, 2007	16.15	16.29	15.96	16.01
3912	NASDAQ	CDNS	Mon, Dec 3, 2007	16.31	16.47	16.09	16.29
3911	NASDAQ	CDNS	Fri, Nov 30, 2007	16.58	16.94	16.50	16.60
3910	NASDAQ	CDNS	Thu, Nov 29, 2007	16.18	16.55	16.14	16.53
3909	NASDAQ	CDNS	Wed, Nov 28, 2007	16.16	16.37	16.15	16.28
3908	NASDAQ	CDNS	Tue, Nov 27, 2007	16.19	16.34	15.96	16.04
3907	NASDAQ	CDNS	Mon, Nov 26, 2007	16.58	16.76	16.21	16.21
3906	NASDAQ	CDNS	Fri, Nov 23, 2007	16.43	16.68	16.34	16.63
3905	NASDAQ	CDNS	Wed, Nov 21, 2007	16.48	16.69	16.30	16.41
3904	NASDAQ	CDNS	Tue, Nov 20, 2007	16.75	16.96	16.31	16.58
3903	NASDAQ	CDNS	Mon, Nov 19, 2007	17.00	17.08	16.69	16.69
3902	NASDAQ	CDNS	Fri, Nov 16, 2007	17.02	17.34	16.81	17.14
3901	NASDAQ	CDNS	Thu, Nov 15, 2007	16.89	17.13	16.73	16.84
3900	NASDAQ	CDNS	Wed, Nov 14, 2007	17.19	17.36	16.91	16.94
3899	NASDAQ	CDNS	Tue, Nov 13, 2007	17.01	17.28	16.92	17.20
3898	NASDAQ	CDNS	Mon, Nov 12, 2007	17.12	17.30	16.88	17.03
3897	NASDAQ	CDNS	Fri, Nov 9, 2007	17.12	17.33	16.88	17.08
3896	NASDAQ	CDNS	Thu, Nov 8, 2007	17.68	17.78	16.96	17.37
3895	NASDAQ	CDNS	Wed, Nov 7, 2007	18.03	18.08	17.68	17.70
3894	NASDAQ	CDNS	Tue, Nov 6, 2007	18.19	18.34	17.80	18.25
3893	NASDAQ	CDNS	Mon, Nov 5, 2007	18.33	18.40	17.92	18.16
3892	NASDAQ	CDNS	Fri, Nov 2, 2007	19.19	19.19	18.36	18.50
3891	NASDAQ	CDNS	Thu, Nov 1, 2007	19.47	19.51	18.91	18.96
3890	NASDAQ	CDNS	Wed, Oct 31, 2007	19.50	19.67	19.34	19.60
3889	NASDAQ	CDNS	Tue, Oct 30, 2007	19.57	19.84	19.50	19.54
3888	NASDAQ	CDNS	Mon, Oct 29, 2007	19.64	19.75	19.46	19.72
3887	NASDAQ	CDNS	Fri, Oct 26, 2007	19.52	19.84	19.10	19.74
3886	NASDAQ	CDNS	Thu, Oct 25, 2007	20.62	20.88	19.02	19.32
3885	NASDAQ	CDNS	Wed, Oct 24, 2007	21.65	21.92	21.28	21.69
3884	NASDAQ	CDNS	Tue, Oct 23, 2007	21.64	21.93	21.53	21.88
3883	NASDAQ	CDNS	Mon, Oct 22, 2007	21.63	22.09	21.35	21.85
3882	NASDAQ	CDNS	Fri, Oct 19, 2007	22.25	22.32	21.56	21.65
3881	NASDAQ	CDNS	Thu, Oct 18, 2007	21.79	22.25	21.74	22.13
3880	NASDAQ	CDNS	Wed, Oct 17, 2007	21.66	22.05	21.43	21.84
3879	NASDAQ	CDNS	Tue, Oct 16, 2007	21.51	21.92	21.51	21.69
3878	NASDAQ	CDNS	Mon, Oct 15, 2007	21.72	21.77	21.52	21.75
3877	NASDAQ	CDNS	Fri, Oct 12, 2007	21.37	22.00	21.24	21.85
3876	NASDAQ	CDNS	Thu, Oct 11, 2007	21.88	22.04	21.28	21.42
3875	NASDAQ	CDNS	Wed, Oct 10, 2007	21.89	22.13	21.75	21.85
3874	NASDAQ	CDNS	Tue, Oct 9, 2007	22.08	22.15	21.77	21.92
3873	NASDAQ	CDNS	Mon, Oct 8, 2007	22.08	22.19	21.98	22.15
3872	NASDAQ	CDNS	Fri, Oct 5, 2007	22.00	22.33	21.79	22.20
3871	NASDAQ	CDNS	Thu, Oct 4, 2007	22.00	22.10	21.80	21.91
3870	NASDAQ	CDNS	Wed, Oct 3, 2007	22.12	22.23	21.88	22.02
3869	NASDAQ	CDNS	Tue, Oct 2, 2007	22.25	22.45	21.95	22.14
3868	NASDAQ	CDNS	Mon, Oct 1, 2007	22.10	22.35	22.02	22.25
3867	NASDAQ	CDNS	Fri, Sep 28, 2007	22.38	22.64	22.01	22.19
3866	NASDAQ	CDNS	Thu, Sep 27, 2007	22.35	22.37	22.10	22.34
3865	NASDAQ	CDNS	Wed, Sep 26, 2007	22.17	22.50	22.02	22.25
3864	NASDAQ	CDNS	Tue, Sep 25, 2007	21.80	22.24	21.80	22.09
3863	NASDAQ	CDNS	Mon, Sep 24, 2007	22.00	22.05	21.65	21.91
3862	NASDAQ	CDNS	Fri, Sep 21, 2007	21.90	22.17	21.89	21.99
3861	NASDAQ	CDNS	Thu, Sep 20, 2007	22.04	22.21	21.76	21.90
3860	NASDAQ	CDNS	Wed, Sep 19, 2007	22.30	22.50	21.73	22.06
3859	NASDAQ	CDNS	Tue, Sep 18, 2007	22.00	22.31	21.78	22.21
3858	NASDAQ	CDNS	Mon, Sep 17, 2007	21.77	21.99	21.66	21.86
3857	NASDAQ	CDNS	Fri, Sep 14, 2007	21.64	21.96	21.56	21.90
3856	NASDAQ	CDNS	Thu, Sep 13, 2007	21.50	21.90	21.35	21.83
3855	NASDAQ	CDNS	Wed, Sep 12, 2007	21.56	21.84	21.41	21.60
3854	NASDAQ	CDNS	Tue, Sep 11, 2007	21.49	21.72	21.31	21.64
3853	NASDAQ	CDNS	Mon, Sep 10, 2007	21.70	21.76	21.27	21.42
3852	NASDAQ	CDNS	Fri, Sep 7, 2007	21.76	21.95	21.54	21.70
3851	NASDAQ	CDNS	Thu, Sep 6, 2007	22.15	22.15	21.60	21.86
3850	NASDAQ	CDNS	Wed, Sep 5, 2007	21.91	22.13	21.76	22.01
3849	NASDAQ	CDNS	Tue, Sep 4, 2007	21.75	22.14	21.55	21.94
3848	NASDAQ	CDNS	Fri, Aug 31, 2007	21.72	21.76	21.42	21.72
3847	NASDAQ	CDNS	Thu, Aug 30, 2007	21.20	21.60	21.09	21.44
3846	NASDAQ	CDNS	Wed, Aug 29, 2007	20.90	21.39	20.82	21.36
3845	NASDAQ	CDNS	Tue, Aug 28, 2007	21.30	21.48	20.74	20.81
3844	NASDAQ	CDNS	Mon, Aug 27, 2007	21.42	21.53	21.20	21.48
3843	NASDAQ	CDNS	Fri, Aug 24, 2007	21.22	21.49	21.06	21.44
3842	NASDAQ	CDNS	Thu, Aug 23, 2007	21.19	21.32	20.77	21.23
3841	NASDAQ	CDNS	Wed, Aug 22, 2007	20.75	21.20	20.70	21.13
3840	NASDAQ	CDNS	Tue, Aug 21, 2007	20.56	20.90	20.48	20.64
3839	NASDAQ	CDNS	Mon, Aug 20, 2007	20.26	20.63	20.06	20.56
3838	NASDAQ	CDNS	Fri, Aug 17, 2007	20.25	20.50	19.80	20.34
3837	NASDAQ	CDNS	Thu, Aug 16, 2007	19.99	20.40	19.89	20.32
3836	NASDAQ	CDNS	Wed, Aug 15, 2007	20.51	20.95	20.27	20.45
3835	NASDAQ	CDNS	Tue, Aug 14, 2007	20.93	21.00	20.61	20.61
3834	NASDAQ	CDNS	Mon, Aug 13, 2007	20.37	20.98	20.29	20.83
3833	NASDAQ	CDNS	Fri, Aug 10, 2007	19.53	20.62	19.53	20.25
3832	NASDAQ	CDNS	Thu, Aug 9, 2007	19.89	20.80	19.53	19.97
3831	NASDAQ	CDNS	Wed, Aug 8, 2007	20.38	20.38	19.54	19.97
3830	NASDAQ	CDNS	Tue, Aug 7, 2007	20.64	20.67	19.93	20.24
3829	NASDAQ	CDNS	Mon, Aug 6, 2007	20.88	20.91	20.43	20.74
3828	NASDAQ	CDNS	Fri, Aug 3, 2007	21.30	21.33	20.67	20.74
3827	NASDAQ	CDNS	Thu, Aug 2, 2007	21.40	21.47	21.11	21.26
3826	NASDAQ	CDNS	Wed, Aug 1, 2007	21.25	21.48	21.13	21.41
3825	NASDAQ	CDNS	Tue, Jul 31, 2007	21.70	22.00	21.40	21.40
3824	NASDAQ	CDNS	Mon, Jul 30, 2007	21.67	21.83	21.43	21.67
3823	NASDAQ	CDNS	Fri, Jul 27, 2007	22.17	22.19	21.55	21.55
3822	NASDAQ	CDNS	Thu, Jul 26, 2007	21.25	22.99	20.65	21.98
3821	NASDAQ	CDNS	Wed, Jul 25, 2007	22.50	22.65	22.17	22.43
3820	NASDAQ	CDNS	Tue, Jul 24, 2007	22.54	22.65	22.15	22.44
3819	NASDAQ	CDNS	Mon, Jul 23, 2007	22.62	22.69	22.44	22.48
3818	NASDAQ	CDNS	Fri, Jul 20, 2007	22.78	22.81	22.44	22.53
3817	NASDAQ	CDNS	Thu, Jul 19, 2007	22.52	22.76	22.38	22.67
3816	NASDAQ	CDNS	Wed, Jul 18, 2007	22.22	22.56	22.16	22.37
3815	NASDAQ	CDNS	Tue, Jul 17, 2007	22.05	22.38	22.01	22.29
3814	NASDAQ	CDNS	Mon, Jul 16, 2007	21.61	22.11	21.61	22.05
3813	NASDAQ	CDNS	Fri, Jul 13, 2007	21.57	21.83	21.57	21.69
3812	NASDAQ	CDNS	Thu, Jul 12, 2007	21.60	21.87	21.51	21.65
3811	NASDAQ	CDNS	Wed, Jul 11, 2007	21.57	21.81	21.56	21.65
3810	NASDAQ	CDNS	Tue, Jul 10, 2007	21.86	22.07	21.56	21.65
3809	NASDAQ	CDNS	Mon, Jul 9, 2007	22.01	22.08	21.84	21.99
3808	NASDAQ	CDNS	Fri, Jul 6, 2007	22.00	22.05	21.85	22.05
3807	NASDAQ	CDNS	Thu, Jul 5, 2007	21.92	22.05	21.70	22.00
3806	NASDAQ	CDNS	Tue, Jul 3, 2007	22.06	22.10	21.86	21.94
3805	NASDAQ	CDNS	Mon, Jul 2, 2007	22.02	22.13	21.79	21.97
3804	NASDAQ	CDNS	Fri, Jun 29, 2007	22.06	22.08	21.73	21.96
3803	NASDAQ	CDNS	Thu, Jun 28, 2007	21.89	22.13	21.89	21.97
3802	NASDAQ	CDNS	Wed, Jun 27, 2007	21.57	22.06	21.56	22.02
3801	NASDAQ	CDNS	Tue, Jun 26, 2007	21.87	22.12	21.69	21.78
3800	NASDAQ	CDNS	Mon, Jun 25, 2007	21.87	22.17	21.68	21.76
3799	NASDAQ	CDNS	Fri, Jun 22, 2007	21.79	21.99	21.59	21.90
3798	NASDAQ	CDNS	Thu, Jun 21, 2007	22.21	22.30	21.79	21.90
3797	NASDAQ	CDNS	Wed, Jun 20, 2007	22.56	22.71	22.13	22.21
3796	NASDAQ	CDNS	Tue, Jun 19, 2007	22.58	22.63	22.30	22.59
3795	NASDAQ	CDNS	Mon, Jun 18, 2007	22.09	22.63	21.78	22.60
3794	NASDAQ	CDNS	Fri, Jun 15, 2007	23.81	23.81	23.15	23.30
3793	NASDAQ	CDNS	Thu, Jun 14, 2007	23.37	23.66	23.30	23.54
3792	NASDAQ	CDNS	Wed, Jun 13, 2007	23.43	23.43	23.10	23.36
3791	NASDAQ	CDNS	Tue, Jun 12, 2007	23.42	23.67	23.24	23.41
3790	NASDAQ	CDNS	Mon, Jun 11, 2007	23.68	23.76	23.32	23.59
3789	NASDAQ	CDNS	Fri, Jun 8, 2007	23.68	23.83	23.47	23.75
3788	NASDAQ	CDNS	Thu, Jun 7, 2007	24.00	24.18	23.67	23.77
3787	NASDAQ	CDNS	Wed, Jun 6, 2007	24.03	24.30	23.64	24.18
3786	NASDAQ	CDNS	Tue, Jun 5, 2007	23.96	24.31	23.88	24.19
3785	NASDAQ	CDNS	Mon, Jun 4, 2007	24.81	24.90	24.05	24.22
3784	NASDAQ	CDNS	Fri, Jun 1, 2007	22.84	23.00	22.71	22.90
3783	NASDAQ	CDNS	Thu, May 31, 2007	22.13	22.74	22.13	22.71
3782	NASDAQ	CDNS	Wed, May 30, 2007	21.43	22.20	21.37	22.20
3781	NASDAQ	CDNS	Tue, May 29, 2007	21.67	21.92	21.38	21.59
3780	NASDAQ	CDNS	Fri, May 25, 2007	21.41	22.18	21.23	21.68
3779	NASDAQ	CDNS	Thu, May 24, 2007	22.05	22.09	21.14	21.38
3778	NASDAQ	CDNS	Wed, May 23, 2007	22.02	22.24	21.90	21.99
3777	NASDAQ	CDNS	Tue, May 22, 2007	21.74	22.14	21.74	22.07
3776	NASDAQ	CDNS	Mon, May 21, 2007	21.79	22.01	21.56	21.96
3775	NASDAQ	CDNS	Fri, May 18, 2007	21.61	21.75	21.37	21.65
3774	NASDAQ	CDNS	Thu, May 17, 2007	21.54	21.64	21.39	21.55
3773	NASDAQ	CDNS	Wed, May 16, 2007	21.74	21.75	21.22	21.60
3772	NASDAQ	CDNS	Tue, May 15, 2007	22.00	22.00	21.51	21.58
3771	NASDAQ	CDNS	Mon, May 14, 2007	22.20	22.34	21.66	21.98
3770	NASDAQ	CDNS	Fri, May 11, 2007	22.03	22.23	21.74	22.15
3769	NASDAQ	CDNS	Thu, May 10, 2007	22.31	22.36	21.95	22.09
3768	NASDAQ	CDNS	Wed, May 9, 2007	22.11	22.50	22.03	22.44
3767	NASDAQ	CDNS	Tue, May 8, 2007	22.36	22.43	22.07	22.26
3766	NASDAQ	CDNS	Mon, May 7, 2007	22.27	22.47	22.23	22.42
3765	NASDAQ	CDNS	Fri, May 4, 2007	22.55	22.59	22.31	22.56
3764	NASDAQ	CDNS	Thu, May 3, 2007	22.50	22.52	22.20	22.50
3763	NASDAQ	CDNS	Wed, May 2, 2007	22.35	22.50	22.14	22.48
3762	NASDAQ	CDNS	Tue, May 1, 2007	22.13	22.40	22.02	22.29
3761	NASDAQ	CDNS	Mon, Apr 30, 2007	22.81	22.87	22.12	22.20
3760	NASDAQ	CDNS	Fri, Apr 27, 2007	22.71	22.92	22.68	22.86
3759	NASDAQ	CDNS	Thu, Apr 26, 2007	22.18	22.75	21.95	22.75
3758	NASDAQ	CDNS	Wed, Apr 25, 2007	22.69	23.08	22.40	22.94
3757	NASDAQ	CDNS	Tue, Apr 24, 2007	22.97	22.99	22.70	22.79
3756	NASDAQ	CDNS	Mon, Apr 23, 2007	22.79	22.98	22.62	22.96
3755	NASDAQ	CDNS	Fri, Apr 20, 2007	22.81	22.94	22.72	22.89
3754	NASDAQ	CDNS	Thu, Apr 19, 2007	22.51	22.72	22.41	22.59
3753	NASDAQ	CDNS	Wed, Apr 18, 2007	22.80	22.81	22.50	22.73
3752	NASDAQ	CDNS	Tue, Apr 17, 2007	22.74	22.94	22.62	22.83
3751	NASDAQ	CDNS	Mon, Apr 16, 2007	22.34	22.72	22.34	22.68
3750	NASDAQ	CDNS	Fri, Apr 13, 2007	22.68	22.77	22.35	22.42
3749	NASDAQ	CDNS	Thu, Apr 12, 2007	22.16	22.83	21.96	22.68
3748	NASDAQ	CDNS	Wed, Apr 11, 2007	22.08	22.28	21.93	22.21
3747	NASDAQ	CDNS	Tue, Apr 10, 2007	22.01	22.20	21.89	22.13
3746	NASDAQ	CDNS	Mon, Apr 9, 2007	21.63	22.06	21.58	22.01
3745	NASDAQ	CDNS	Thu, Apr 5, 2007	21.68	21.72	21.54	21.68
3744	NASDAQ	CDNS	Wed, Apr 4, 2007	21.38	21.66	21.38	21.65
3743	NASDAQ	CDNS	Tue, Apr 3, 2007	21.35	21.49	21.30	21.42
3742	NASDAQ	CDNS	Mon, Apr 2, 2007	21.10	21.26	20.94	21.23
3741	NASDAQ	CDNS	Fri, Mar 30, 2007	21.00	21.08	20.88	21.06
3740	NASDAQ	CDNS	Thu, Mar 29, 2007	21.07	21.19	20.72	20.94
3739	NASDAQ	CDNS	Wed, Mar 28, 2007	20.98	21.14	20.85	21.00
3738	NASDAQ	CDNS	Tue, Mar 27, 2007	21.08	21.22	20.80	20.98
3737	NASDAQ	CDNS	Mon, Mar 26, 2007	21.00	21.23	20.80	21.22
3736	NASDAQ	CDNS	Fri, Mar 23, 2007	21.09	21.19	20.92	21.04
3735	NASDAQ	CDNS	Thu, Mar 22, 2007	21.13	21.22	20.89	21.10
3734	NASDAQ	CDNS	Wed, Mar 21, 2007	20.79	21.14	20.62	21.10
3733	NASDAQ	CDNS	Tue, Mar 20, 2007	20.60	20.77	20.48	20.66
3732	NASDAQ	CDNS	Mon, Mar 19, 2007	20.48	20.74	20.45	20.56
3731	NASDAQ	CDNS	Fri, Mar 16, 2007	20.19	20.42	20.06	20.37
3730	NASDAQ	CDNS	Thu, Mar 15, 2007	20.29	20.34	20.12	20.27
3729	NASDAQ	CDNS	Wed, Mar 14, 2007	20.09	20.29	19.94	20.27
3728	NASDAQ	CDNS	Tue, Mar 13, 2007	20.20	20.43	20.01	20.11
3727	NASDAQ	CDNS	Mon, Mar 12, 2007	20.35	20.50	20.24	20.32
3726	NASDAQ	CDNS	Fri, Mar 9, 2007	20.25	20.49	20.22	20.46
3725	NASDAQ	CDNS	Thu, Mar 8, 2007	19.73	20.15	19.71	20.03
3724	NASDAQ	CDNS	Wed, Mar 7, 2007	19.86	19.91	19.53	19.65
3723	NASDAQ	CDNS	Tue, Mar 6, 2007	19.61	19.96	19.47	19.89
3722	NASDAQ	CDNS	Mon, Mar 5, 2007	19.60	19.75	19.45	19.59
3721	NASDAQ	CDNS	Fri, Mar 2, 2007	19.95	19.95	19.59	19.65
3720	NASDAQ	CDNS	Thu, Mar 1, 2007	19.47	20.10	19.26	20.01
3719	NASDAQ	CDNS	Wed, Feb 28, 2007	19.84	20.25	19.71	19.94
3718	NASDAQ	CDNS	Tue, Feb 27, 2007	20.43	20.53	20.00	20.00
3717	NASDAQ	CDNS	Mon, Feb 26, 2007	20.90	21.00	20.61	20.71
3716	NASDAQ	CDNS	Fri, Feb 23, 2007	21.06	21.11	20.92	20.97
3715	NASDAQ	CDNS	Thu, Feb 22, 2007	21.11	21.20	21.04	21.07
3714	NASDAQ	CDNS	Wed, Feb 21, 2007	20.88	21.23	20.88	21.16
3713	NASDAQ	CDNS	Tue, Feb 20, 2007	20.41	21.00	20.34	20.94
3712	NASDAQ	CDNS	Fri, Feb 16, 2007	20.62	20.74	20.59	20.62
3711	NASDAQ	CDNS	Thu, Feb 15, 2007	20.55	20.75	20.41	20.72
3710	NASDAQ	CDNS	Wed, Feb 14, 2007	20.40	20.65	20.39	20.58
3709	NASDAQ	CDNS	Tue, Feb 13, 2007	20.26	20.50	20.22	20.38
3708	NASDAQ	CDNS	Mon, Feb 12, 2007	20.30	20.31	20.09	20.27
3707	NASDAQ	CDNS	Fri, Feb 9, 2007	20.35	20.56	20.18	20.34
3706	NASDAQ	CDNS	Thu, Feb 8, 2007	20.52	20.60	20.18	20.24
3705	NASDAQ	CDNS	Wed, Feb 7, 2007	20.22	20.59	20.22	20.54
3704	NASDAQ	CDNS	Tue, Feb 6, 2007	20.00	20.31	19.92	20.27
3703	NASDAQ	CDNS	Mon, Feb 5, 2007	19.65	20.18	19.65	20.06
3702	NASDAQ	CDNS	Fri, Feb 2, 2007	19.60	20.31	19.42	20.06
3701	NASDAQ	CDNS	Thu, Feb 1, 2007	19.47	20.10	19.45	20.06
3700	NASDAQ	CDNS	Wed, Jan 31, 2007	18.77	19.03	18.52	18.92
3699	NASDAQ	CDNS	Tue, Jan 30, 2007	18.25	18.76	18.09	18.70
3698	NASDAQ	CDNS	Mon, Jan 29, 2007	17.92	18.30	17.92	18.25
3697	NASDAQ	CDNS	Fri, Jan 26, 2007	18.04	18.10	17.92	17.97
3696	NASDAQ	CDNS	Thu, Jan 25, 2007	18.36	18.37	17.97	17.97
3695	NASDAQ	CDNS	Wed, Jan 24, 2007	18.15	18.50	18.15	18.46
3694	NASDAQ	CDNS	Tue, Jan 23, 2007	18.01	18.38	18.01	18.20
3693	NASDAQ	CDNS	Mon, Jan 22, 2007	18.32	18.32	17.86	18.05
3692	NASDAQ	CDNS	Fri, Jan 19, 2007	17.91	18.27	17.87	18.23
3691	NASDAQ	CDNS	Thu, Jan 18, 2007	18.20	18.39	17.96	18.07
3690	NASDAQ	CDNS	Wed, Jan 17, 2007	18.10	18.23	17.92	18.17
3689	NASDAQ	CDNS	Tue, Jan 16, 2007	18.13	18.25	18.07	18.10
3688	NASDAQ	CDNS	Fri, Jan 12, 2007	18.27	18.41	18.14	18.14
3687	NASDAQ	CDNS	Thu, Jan 11, 2007	18.04	18.39	18.04	18.23
3686	NASDAQ	CDNS	Wed, Jan 10, 2007	17.93	18.13	17.88	18.04
3685	NASDAQ	CDNS	Tue, Jan 9, 2007	18.04	18.18	17.90	18.13
3684	NASDAQ	CDNS	Mon, Jan 8, 2007	18.03	18.14	17.80	18.03
3683	NASDAQ	CDNS	Fri, Jan 5, 2007	18.05	18.19	17.89	18.06
3682	NASDAQ	CDNS	Thu, Jan 4, 2007	18.17	18.17	17.73	18.02
3681	NASDAQ	CDNS	Wed, Jan 3, 2007	17.99	18.41	17.65	18.15
3680	NASDAQ	CDNS	Fri, Dec 29, 2006	17.78	18.12	17.73	17.91
3679	NASDAQ	CDNS	Thu, Dec 28, 2006	18.10	18.11	17.79	17.83
3678	NASDAQ	CDNS	Wed, Dec 27, 2006	17.95	18.21	17.82	18.19
3677	NASDAQ	CDNS	Tue, Dec 26, 2006	17.93	18.00	17.83	17.95
3676	NASDAQ	CDNS	Fri, Dec 22, 2006	18.20	18.25	17.90	17.93
3675	NASDAQ	CDNS	Thu, Dec 21, 2006	18.15	18.38	18.06	18.15
3674	NASDAQ	CDNS	Wed, Dec 20, 2006	18.46	18.61	18.12	18.14
3673	NASDAQ	CDNS	Tue, Dec 19, 2006	18.13	18.45	17.83	18.25
3672	NASDAQ	CDNS	Mon, Dec 18, 2006	18.67	18.74	18.09	18.29
3671	NASDAQ	CDNS	Fri, Dec 15, 2006	18.56	18.75	18.53	18.66
3670	NASDAQ	CDNS	Thu, Dec 14, 2006	17.94	18.75	17.94	18.41
3669	NASDAQ	CDNS	Wed, Dec 13, 2006	17.97	18.00	17.76	18.00
3668	NASDAQ	CDNS	Tue, Dec 12, 2006	17.78	17.89	17.42	17.59
3667	NASDAQ	CDNS	Mon, Dec 11, 2006	17.65	17.99	17.63	17.86
3666	NASDAQ	CDNS	Fri, Dec 8, 2006	17.60	17.96	17.45	17.69
3665	NASDAQ	CDNS	Thu, Dec 7, 2006	18.04	18.14	17.55	17.67
3664	NASDAQ	CDNS	Wed, Dec 6, 2006	18.04	18.20	17.88	18.00
3663	NASDAQ	CDNS	Tue, Dec 5, 2006	18.50	18.50	18.04	18.11
3662	NASDAQ	CDNS	Mon, Dec 4, 2006	18.14	18.54	17.92	18.48
3661	NASDAQ	CDNS	Fri, Dec 1, 2006	18.38	18.41	17.94	18.16
3660	NASDAQ	CDNS	Thu, Nov 30, 2006	18.48	18.69	18.29	18.38
3659	NASDAQ	CDNS	Wed, Nov 29, 2006	18.45	18.55	18.17	18.40
3658	NASDAQ	CDNS	Tue, Nov 28, 2006	18.10	18.44	17.90	18.39
3657	NASDAQ	CDNS	Mon, Nov 27, 2006	18.58	18.58	18.02	18.08
3656	NASDAQ	CDNS	Fri, Nov 24, 2006	18.63	18.63	18.44	18.60
3655	NASDAQ	CDNS	Wed, Nov 22, 2006	18.57	18.70	18.34	18.69
3654	NASDAQ	CDNS	Tue, Nov 21, 2006	18.67	18.80	18.55	18.64
3653	NASDAQ	CDNS	Mon, Nov 20, 2006	18.60	18.78	18.58	18.74
3652	NASDAQ	CDNS	Fri, Nov 17, 2006	18.80	18.85	18.62	18.70
3651	NASDAQ	CDNS	Thu, Nov 16, 2006	18.98	18.99	18.71	18.83
3650	NASDAQ	CDNS	Wed, Nov 15, 2006	18.80	18.95	18.74	18.85
3649	NASDAQ	CDNS	Tue, Nov 14, 2006	18.63	18.78	18.61	18.76
3648	NASDAQ	CDNS	Mon, Nov 13, 2006	18.27	18.85	18.25	18.68
3647	NASDAQ	CDNS	Fri, Nov 10, 2006	18.47	18.87	18.47	18.81
3646	NASDAQ	CDNS	Thu, Nov 9, 2006	18.62	18.65	18.29	18.37
3645	NASDAQ	CDNS	Wed, Nov 8, 2006	18.30	18.63	18.29	18.62
3644	NASDAQ	CDNS	Tue, Nov 7, 2006	18.39	18.50	18.33	18.43
3643	NASDAQ	CDNS	Mon, Nov 6, 2006	18.01	18.42	18.01	18.38
3642	NASDAQ	CDNS	Fri, Nov 3, 2006	18.08	18.20	17.94	17.95
3641	NASDAQ	CDNS	Thu, Nov 2, 2006	17.80	18.22	17.79	18.15
3640	NASDAQ	CDNS	Wed, Nov 1, 2006	17.97	18.05	17.80	17.84
3639	NASDAQ	CDNS	Tue, Oct 31, 2006	17.69	17.97	17.61	17.86
3638	NASDAQ	CDNS	Mon, Oct 30, 2006	17.67	17.82	17.63	17.79
3637	NASDAQ	CDNS	Fri, Oct 27, 2006	17.80	17.92	17.66	17.75
3636	NASDAQ	CDNS	Thu, Oct 26, 2006	17.63	18.02	17.41	17.80
3635	NASDAQ	CDNS	Wed, Oct 25, 2006	17.64	17.87	17.53	17.67
3634	NASDAQ	CDNS	Tue, Oct 24, 2006	17.82	17.88	17.59	17.71
3633	NASDAQ	CDNS	Mon, Oct 23, 2006	17.44	17.96	17.42	17.92
3632	NASDAQ	CDNS	Fri, Oct 20, 2006	17.74	17.75	17.43	17.58
3631	NASDAQ	CDNS	Thu, Oct 19, 2006	17.62	17.74	17.51	17.68
3630	NASDAQ	CDNS	Wed, Oct 18, 2006	17.84	17.94	17.64	17.71
3629	NASDAQ	CDNS	Tue, Oct 17, 2006	17.78	17.86	17.45	17.68
3628	NASDAQ	CDNS	Mon, Oct 16, 2006	17.94	17.94	17.62	17.73
3627	NASDAQ	CDNS	Fri, Oct 13, 2006	17.84	18.14	17.63	17.90
3626	NASDAQ	CDNS	Thu, Oct 12, 2006	17.62	17.85	17.49	17.79
3625	NASDAQ	CDNS	Wed, Oct 11, 2006	17.50	17.57	17.31	17.50
3624	NASDAQ	CDNS	Tue, Oct 10, 2006	17.36	17.49	17.23	17.47
3623	NASDAQ	CDNS	Mon, Oct 9, 2006	17.28	17.47	17.13	17.36
3622	NASDAQ	CDNS	Fri, Oct 6, 2006	17.41	17.54	17.22	17.39
3621	NASDAQ	CDNS	Thu, Oct 5, 2006	17.21	17.51	17.12	17.43
3620	NASDAQ	CDNS	Wed, Oct 4, 2006	16.76	17.40	16.76	17.32
3619	NASDAQ	CDNS	Tue, Oct 3, 2006	16.77	17.10	16.70	16.82
3618	NASDAQ	CDNS	Mon, Oct 2, 2006	17.02	17.07	16.75	16.77
3617	NASDAQ	CDNS	Fri, Sep 29, 2006	17.05	17.19	16.89	16.96
3616	NASDAQ	CDNS	Thu, Sep 28, 2006	16.80	17.03	16.74	17.02
3615	NASDAQ	CDNS	Wed, Sep 27, 2006	16.77	16.95	16.70	16.75
3614	NASDAQ	CDNS	Tue, Sep 26, 2006	16.56	16.84	16.45	16.82
3613	NASDAQ	CDNS	Mon, Sep 25, 2006	16.56	16.70	16.33	16.61
3612	NASDAQ	CDNS	Fri, Sep 22, 2006	16.54	16.73	16.31	16.45
3611	NASDAQ	CDNS	Thu, Sep 21, 2006	16.75	16.86	16.58	16.58
3610	NASDAQ	CDNS	Wed, Sep 20, 2006	16.73	16.87	16.63	16.78
3609	NASDAQ	CDNS	Tue, Sep 19, 2006	16.46	16.72	16.37	16.63
3608	NASDAQ	CDNS	Mon, Sep 18, 2006	16.55	16.69	16.42	16.46
3607	NASDAQ	CDNS	Fri, Sep 15, 2006	16.71	16.77	16.49	16.49
3606	NASDAQ	CDNS	Thu, Sep 14, 2006	16.67	16.74	16.50	16.62
3605	NASDAQ	CDNS	Wed, Sep 13, 2006	16.40	16.82	16.40	16.72
3604	NASDAQ	CDNS	Tue, Sep 12, 2006	16.03	16.48	15.85	16.48
3603	NASDAQ	CDNS	Mon, Sep 11, 2006	16.08	16.12	15.80	16.10
3602	NASDAQ	CDNS	Fri, Sep 8, 2006	15.86	16.20	15.77	16.13
3601	NASDAQ	CDNS	Thu, Sep 7, 2006	15.92	16.13	15.78	15.79
3600	NASDAQ	CDNS	Wed, Sep 6, 2006	16.30	16.43	15.99	16.02
3599	NASDAQ	CDNS	Tue, Sep 5, 2006	16.26	16.55	16.16	16.47
3598	NASDAQ	CDNS	Fri, Sep 1, 2006	16.50	16.71	16.29	16.32
3597	NASDAQ	CDNS	Thu, Aug 31, 2006	16.58	16.69	16.35	16.44
3596	NASDAQ	CDNS	Wed, Aug 30, 2006	16.37	16.59	16.29	16.50
3595	NASDAQ	CDNS	Tue, Aug 29, 2006	16.55	16.57	16.32	16.42
3594	NASDAQ	CDNS	Mon, Aug 28, 2006	16.39	16.65	16.26	16.54
3593	NASDAQ	CDNS	Fri, Aug 25, 2006	16.31	16.52	16.18	16.30
3592	NASDAQ	CDNS	Thu, Aug 24, 2006	16.58	16.67	16.22	16.44
3591	NASDAQ	CDNS	Wed, Aug 23, 2006	16.46	16.78	16.21	16.50
3590	NASDAQ	CDNS	Tue, Aug 22, 2006	16.54	16.78	16.40	16.40
3589	NASDAQ	CDNS	Mon, Aug 21, 2006	16.80	16.80	16.44	16.63
3588	NASDAQ	CDNS	Fri, Aug 18, 2006	16.79	16.93	16.52	16.84
3587	NASDAQ	CDNS	Thu, Aug 17, 2006	16.65	17.00	16.65	16.77
3586	NASDAQ	CDNS	Wed, Aug 16, 2006	16.74	16.79	16.46	16.79
3585	NASDAQ	CDNS	Tue, Aug 15, 2006	16.28	16.91	16.20	16.82
3584	NASDAQ	CDNS	Mon, Aug 14, 2006	16.15	16.30	15.96	16.07
3583	NASDAQ	CDNS	Fri, Aug 11, 2006	16.02	16.07	15.87	15.95
3582	NASDAQ	CDNS	Thu, Aug 10, 2006	15.59	16.02	15.59	16.01
3581	NASDAQ	CDNS	Wed, Aug 9, 2006	15.80	15.99	15.63	15.67
3580	NASDAQ	CDNS	Tue, Aug 8, 2006	15.90	15.92	15.42	15.60
3579	NASDAQ	CDNS	Mon, Aug 7, 2006	15.93	15.99	15.76	15.80
3578	NASDAQ	CDNS	Fri, Aug 4, 2006	16.15	16.26	15.74	15.87
3577	NASDAQ	CDNS	Thu, Aug 3, 2006	15.95	16.07	15.91	15.99
3576	NASDAQ	CDNS	Wed, Aug 2, 2006	15.98	16.21	15.94	16.10
3575	NASDAQ	CDNS	Tue, Aug 1, 2006	15.95	16.01	15.75	15.89
3574	NASDAQ	CDNS	Mon, Jul 31, 2006	15.96	16.27	15.86	16.18
3573	NASDAQ	CDNS	Fri, Jul 28, 2006	15.56	16.05	15.37	16.03
3572	NASDAQ	CDNS	Thu, Jul 27, 2006	15.72	16.16	15.33	15.42
3571	NASDAQ	CDNS	Wed, Jul 26, 2006	15.48	15.72	15.16	15.57
3570	NASDAQ	CDNS	Tue, Jul 25, 2006	15.23	15.45	15.15	15.44
3569	NASDAQ	CDNS	Mon, Jul 24, 2006	15.14	15.33	15.04	15.27
3568	NASDAQ	CDNS	Fri, Jul 21, 2006	15.20	15.33	14.93	15.00
3567	NASDAQ	CDNS	Thu, Jul 20, 2006	15.36	15.72	15.23	15.28
3566	NASDAQ	CDNS	Wed, Jul 19, 2006	15.39	15.68	15.24	15.41
3565	NASDAQ	CDNS	Tue, Jul 18, 2006	15.41	15.62	15.05	15.37
3564	NASDAQ	CDNS	Mon, Jul 17, 2006	15.44	15.58	15.23	15.40
3563	NASDAQ	CDNS	Fri, Jul 14, 2006	16.03	16.18	15.39	15.45
3562	NASDAQ	CDNS	Thu, Jul 13, 2006	16.06	16.37	15.98	16.10
3561	NASDAQ	CDNS	Wed, Jul 12, 2006	16.19	16.30	15.95	16.08
3560	NASDAQ	CDNS	Tue, Jul 11, 2006	16.28	16.42	16.15	16.27
3559	NASDAQ	CDNS	Mon, Jul 10, 2006	16.70	16.83	16.28	16.34
3558	NASDAQ	CDNS	Fri, Jul 7, 2006	16.75	16.96	16.56	16.71
3557	NASDAQ	CDNS	Thu, Jul 6, 2006	16.92	17.07	16.75	16.86
3556	NASDAQ	CDNS	Wed, Jul 5, 2006	17.35	17.46	16.68	16.99
3555	NASDAQ	CDNS	Mon, Jul 3, 2006	17.23	17.52	17.10	17.41
3554	NASDAQ	CDNS	Fri, Jun 30, 2006	17.50	17.50	17.12	17.12
3553	NASDAQ	CDNS	Thu, Jun 29, 2006	16.71	17.34	16.58	17.26
3552	NASDAQ	CDNS	Wed, Jun 28, 2006	16.70	16.70	16.39	16.61
3551	NASDAQ	CDNS	Tue, Jun 27, 2006	16.75	16.78	16.49	16.62
3550	NASDAQ	CDNS	Mon, Jun 26, 2006	16.55	16.80	16.33	16.70
3549	NASDAQ	CDNS	Fri, Jun 23, 2006	16.52	16.77	16.35	16.56
3548	NASDAQ	CDNS	Thu, Jun 22, 2006	16.64	16.83	16.38	16.57
3547	NASDAQ	CDNS	Wed, Jun 21, 2006	16.58	16.80	16.53	16.75
3546	NASDAQ	CDNS	Tue, Jun 20, 2006	16.51	16.69	16.51	16.55
3545	NASDAQ	CDNS	Mon, Jun 19, 2006	16.84	16.92	16.52	16.59
3544	NASDAQ	CDNS	Fri, Jun 16, 2006	16.73	17.00	16.66	16.79
3543	NASDAQ	CDNS	Thu, Jun 15, 2006	16.85	16.88	16.65	16.77
3542	NASDAQ	CDNS	Wed, Jun 14, 2006	16.72	16.97	16.49	16.74
3541	NASDAQ	CDNS	Tue, Jun 13, 2006	16.72	16.99	16.64	16.70
3540	NASDAQ	CDNS	Mon, Jun 12, 2006	16.88	17.11	16.70	16.70
3539	NASDAQ	CDNS	Fri, Jun 9, 2006	16.83	17.19	16.72	16.85
3538	NASDAQ	CDNS	Thu, Jun 8, 2006	17.25	17.26	16.69	16.88
3537	NASDAQ	CDNS	Wed, Jun 7, 2006	17.84	17.98	17.38	17.40
3536	NASDAQ	CDNS	Tue, Jun 6, 2006	17.85	17.91	17.54	17.78
3535	NASDAQ	CDNS	Mon, Jun 5, 2006	18.12	18.16	17.75	17.81
3534	NASDAQ	CDNS	Fri, Jun 2, 2006	18.52	18.52	17.97	18.26
3533	NASDAQ	CDNS	Thu, Jun 1, 2006	17.94	18.47	17.93	18.35
3532	NASDAQ	CDNS	Wed, May 31, 2006	17.88	18.17	17.70	18.04
3531	NASDAQ	CDNS	Tue, May 30, 2006	18.04	18.32	17.82	17.87
3530	NASDAQ	CDNS	Fri, May 26, 2006	18.03	18.25	17.85	18.17
3529	NASDAQ	CDNS	Thu, May 25, 2006	17.98	18.20	17.85	18.05
3528	NASDAQ	CDNS	Wed, May 24, 2006	17.94	18.11	17.70	17.83
3527	NASDAQ	CDNS	Tue, May 23, 2006	18.25	18.41	18.00	18.14
3526	NASDAQ	CDNS	Mon, May 22, 2006	18.34	18.47	18.05	18.19
3525	NASDAQ	CDNS	Fri, May 19, 2006	18.60	18.82	18.29	18.50
3524	NASDAQ	CDNS	Thu, May 18, 2006	18.84	18.91	18.57	18.72
3523	NASDAQ	CDNS	Wed, May 17, 2006	19.10	19.20	18.52	18.86
3522	NASDAQ	CDNS	Tue, May 16, 2006	18.94	19.24	18.67	19.11
3521	NASDAQ	CDNS	Mon, May 15, 2006	19.06	19.29	18.78	18.96
3520	NASDAQ	CDNS	Fri, May 12, 2006	19.16	19.58	19.05	19.17
3519	NASDAQ	CDNS	Thu, May 11, 2006	19.32	19.48	19.04	19.10
3518	NASDAQ	CDNS	Wed, May 10, 2006	19.23	19.39	19.13	19.37
3517	NASDAQ	CDNS	Tue, May 9, 2006	18.97	19.37	18.84	19.33
3516	NASDAQ	CDNS	Mon, May 8, 2006	19.38	19.47	19.00	19.07
3515	NASDAQ	CDNS	Fri, May 5, 2006	19.65	19.65	19.31	19.35
3514	NASDAQ	CDNS	Thu, May 4, 2006	19.09	19.60	19.09	19.47
3513	NASDAQ	CDNS	Wed, May 3, 2006	19.27	19.31	19.09	19.21
3512	NASDAQ	CDNS	Tue, May 2, 2006	18.68	19.35	18.54	19.27
3511	NASDAQ	CDNS	Mon, May 1, 2006	18.84	19.08	18.63	18.69
3510	NASDAQ	CDNS	Fri, Apr 28, 2006	18.81	18.98	18.39	18.93
3509	NASDAQ	CDNS	Thu, Apr 27, 2006	18.17	18.92	17.96	18.74
3508	NASDAQ	CDNS	Wed, Apr 26, 2006	18.21	18.44	17.92	18.22
3507	NASDAQ	CDNS	Tue, Apr 25, 2006	18.25	18.41	17.93	18.13
3506	NASDAQ	CDNS	Mon, Apr 24, 2006	18.38	18.42	18.06	18.32
3505	NASDAQ	CDNS	Fri, Apr 21, 2006	18.47	18.60	18.25	18.45
3504	NASDAQ	CDNS	Thu, Apr 20, 2006	18.44	18.61	18.32	18.41
3503	NASDAQ	CDNS	Wed, Apr 19, 2006	18.19	18.50	18.10	18.50
3502	NASDAQ	CDNS	Tue, Apr 18, 2006	18.04	18.30	17.89	18.25
3501	NASDAQ	CDNS	Mon, Apr 17, 2006	18.21	18.25	17.69	17.97
3500	NASDAQ	CDNS	Thu, Apr 13, 2006	18.08	18.42	17.91	18.26
3499	NASDAQ	CDNS	Wed, Apr 12, 2006	18.21	18.22	17.98	18.05
3498	NASDAQ	CDNS	Tue, Apr 11, 2006	18.35	18.44	17.97	18.16
3497	NASDAQ	CDNS	Mon, Apr 10, 2006	18.36	18.43	18.17	18.26
3496	NASDAQ	CDNS	Fri, Apr 7, 2006	18.51	18.59	18.20	18.36
3495	NASDAQ	CDNS	Thu, Apr 6, 2006	18.51	18.56	18.17	18.41
3494	NASDAQ	CDNS	Wed, Apr 5, 2006	18.43	18.64	18.31	18.57
3493	NASDAQ	CDNS	Tue, Apr 4, 2006	18.56	18.70	18.34	18.49
3492	NASDAQ	CDNS	Mon, Apr 3, 2006	18.45	18.54	18.27	18.51
3491	NASDAQ	CDNS	Fri, Mar 31, 2006	18.50	18.56	18.35	18.49
3490	NASDAQ	CDNS	Thu, Mar 30, 2006	18.33	18.50	18.22	18.50
3489	NASDAQ	CDNS	Wed, Mar 29, 2006	17.97	18.36	17.94	18.36
3488	NASDAQ	CDNS	Tue, Mar 28, 2006	18.04	18.06	17.79	18.02
3487	NASDAQ	CDNS	Mon, Mar 27, 2006	17.94	18.20	17.91	17.96
3486	NASDAQ	CDNS	Fri, Mar 24, 2006	18.04	18.29	17.87	17.98
3485	NASDAQ	CDNS	Thu, Mar 23, 2006	17.89	18.17	17.74	18.04
3484	NASDAQ	CDNS	Wed, Mar 22, 2006	17.72	18.14	17.47	17.97
3483	NASDAQ	CDNS	Tue, Mar 21, 2006	17.97	18.15	17.72	17.82
3482	NASDAQ	CDNS	Mon, Mar 20, 2006	18.09	18.12	17.82	18.06
3481	NASDAQ	CDNS	Fri, Mar 17, 2006	17.94	18.12	17.78	18.11
3480	NASDAQ	CDNS	Thu, Mar 16, 2006	18.28	18.40	18.00	18.03
3479	NASDAQ	CDNS	Wed, Mar 15, 2006	18.25	18.36	17.99	18.36
3478	NASDAQ	CDNS	Tue, Mar 14, 2006	17.81	18.25	17.81	18.20
3477	NASDAQ	CDNS	Mon, Mar 13, 2006	18.05	18.05	17.32	17.86
3476	NASDAQ	CDNS	Fri, Mar 10, 2006	17.89	18.10	17.60	18.08
3475	NASDAQ	CDNS	Thu, Mar 9, 2006	17.90	18.00	17.68	17.94
3474	NASDAQ	CDNS	Wed, Mar 8, 2006	17.70	18.00	17.55	17.85
3473	NASDAQ	CDNS	Tue, Mar 7, 2006	18.14	18.14	17.58	17.75
3472	NASDAQ	CDNS	Mon, Mar 6, 2006	18.03	18.23	17.90	18.20
3471	NASDAQ	CDNS	Fri, Mar 3, 2006	18.01	18.20	17.86	18.16
3470	NASDAQ	CDNS	Thu, Mar 2, 2006	17.93	18.11	17.91	18.04
3469	NASDAQ	CDNS	Wed, Mar 1, 2006	17.78	18.03	17.56	18.01
3468	NASDAQ	CDNS	Tue, Feb 28, 2006	17.80	17.91	17.62	17.75
3467	NASDAQ	CDNS	Mon, Feb 27, 2006	17.94	18.04	17.81	17.89
3466	NASDAQ	CDNS	Fri, Feb 24, 2006	17.72	17.96	17.67	17.92
3465	NASDAQ	CDNS	Thu, Feb 23, 2006	17.71	18.00	17.66	17.80
3464	NASDAQ	CDNS	Wed, Feb 22, 2006	17.59	17.86	17.55	17.78
3463	NASDAQ	CDNS	Tue, Feb 21, 2006	17.54	17.68	17.39	17.57
3462	NASDAQ	CDNS	Fri, Feb 17, 2006	17.38	17.79	17.29	17.55
3461	NASDAQ	CDNS	Thu, Feb 16, 2006	17.29	17.72	17.17	17.45
3460	NASDAQ	CDNS	Wed, Feb 15, 2006	17.00	17.20	16.40	17.18
3459	NASDAQ	CDNS	Tue, Feb 14, 2006	16.95	17.15	16.88	17.12
3458	NASDAQ	CDNS	Mon, Feb 13, 2006	16.94	16.99	16.75	16.89
3457	NASDAQ	CDNS	Fri, Feb 10, 2006	16.80	16.94	16.77	16.91
3456	NASDAQ	CDNS	Thu, Feb 9, 2006	16.65	16.85	16.50	16.74
3455	NASDAQ	CDNS	Wed, Feb 8, 2006	16.62	16.72	16.33	16.63
3454	NASDAQ	CDNS	Tue, Feb 7, 2006	16.80	16.93	16.44	16.53
3453	NASDAQ	CDNS	Mon, Feb 6, 2006	16.83	16.91	16.71	16.80
3452	NASDAQ	CDNS	Fri, Feb 3, 2006	16.88	17.00	16.65	16.90
3451	NASDAQ	CDNS	Thu, Feb 2, 2006	17.02	17.60	16.80	17.00
3450	NASDAQ	CDNS	Wed, Feb 1, 2006	17.42	17.60	16.78	17.46
3449	NASDAQ	CDNS	Tue, Jan 31, 2006	17.36	17.75	17.17	17.66
3448	NASDAQ	CDNS	Mon, Jan 30, 2006	17.50	17.62	17.38	17.45
3447	NASDAQ	CDNS	Fri, Jan 27, 2006	17.15	17.57	17.12	17.44
3446	NASDAQ	CDNS	Thu, Jan 26, 2006	16.86	17.27	16.59	17.12
3445	NASDAQ	CDNS	Wed, Jan 25, 2006	16.79	16.91	16.49	16.59
3444	NASDAQ	CDNS	Tue, Jan 24, 2006	16.69	17.00	16.54	16.86
3443	NASDAQ	CDNS	Mon, Jan 23, 2006	16.76	16.89	16.40	16.73
3442	NASDAQ	CDNS	Fri, Jan 20, 2006	17.16	17.23	16.61	16.82
3441	NASDAQ	CDNS	Thu, Jan 19, 2006	17.19	17.37	17.08	17.24
3440	NASDAQ	CDNS	Wed, Jan 18, 2006	17.25	17.35	17.06	17.21
3439	NASDAQ	CDNS	Tue, Jan 17, 2006	17.21	17.34	17.13	17.25
3438	NASDAQ	CDNS	Fri, Jan 13, 2006	17.24	17.32	17.11	17.25
3437	NASDAQ	CDNS	Thu, Jan 12, 2006	16.99	17.49	16.90	17.20
3436	NASDAQ	CDNS	Wed, Jan 11, 2006	16.95	16.98	16.65	16.95
3435	NASDAQ	CDNS	Tue, Jan 10, 2006	17.13	17.20	16.72	16.86
3434	NASDAQ	CDNS	Mon, Jan 9, 2006	17.21	17.30	16.94	17.13
3433	NASDAQ	CDNS	Fri, Jan 6, 2006	17.29	17.37	16.97	17.26
3432	NASDAQ	CDNS	Thu, Jan 5, 2006	17.22	17.40	17.04	17.12
3431	NASDAQ	CDNS	Wed, Jan 4, 2006	17.03	17.31	16.96	17.28
3430	NASDAQ	CDNS	Tue, Jan 3, 2006	16.89	17.01	16.55	16.95
3429	NASDAQ	CDNS	Fri, Dec 30, 2005	17.18	17.18	16.84	16.92
3428	NASDAQ	CDNS	Thu, Dec 29, 2005	17.32	17.38	17.04	17.13
3427	NASDAQ	CDNS	Wed, Dec 28, 2005	17.21	17.40	17.11	17.27
3426	NASDAQ	CDNS	Tue, Dec 27, 2005	17.33	17.76	17.11	17.28
3425	NASDAQ	CDNS	Fri, Dec 23, 2005	17.50	17.68	17.18	17.29
3424	NASDAQ	CDNS	Thu, Dec 22, 2005	17.58	17.63	17.37	17.43
3423	NASDAQ	CDNS	Wed, Dec 21, 2005	17.40	17.73	17.30	17.52
3422	NASDAQ	CDNS	Tue, Dec 20, 2005	17.50	17.56	17.16	17.30
3421	NASDAQ	CDNS	Mon, Dec 19, 2005	17.83	18.05	17.46	17.55
3420	NASDAQ	CDNS	Fri, Dec 16, 2005	17.85	18.07	17.33	17.89
3419	NASDAQ	CDNS	Thu, Dec 15, 2005	18.08	18.16	17.75	18.00
3418	NASDAQ	CDNS	Wed, Dec 14, 2005	18.06	18.65	18.06	18.28
3417	NASDAQ	CDNS	Tue, Dec 13, 2005	18.16	18.26	17.85	18.08
3416	NASDAQ	CDNS	Mon, Dec 12, 2005	17.95	18.30	17.91	18.30
3415	NASDAQ	CDNS	Fri, Dec 9, 2005	17.73	18.05	17.73	18.04
3414	NASDAQ	CDNS	Thu, Dec 8, 2005	17.94	18.04	17.80	17.86
3413	NASDAQ	CDNS	Wed, Dec 7, 2005	17.57	18.03	17.56	17.91
3412	NASDAQ	CDNS	Tue, Dec 6, 2005	17.50	17.96	17.39	17.68
3411	NASDAQ	CDNS	Mon, Dec 5, 2005	17.57	17.76	17.52	17.75
3410	NASDAQ	CDNS	Fri, Dec 2, 2005	17.45	17.74	17.33	17.66
3409	NASDAQ	CDNS	Thu, Dec 1, 2005	17.05	17.56	17.05	17.49
3408	NASDAQ	CDNS	Wed, Nov 30, 2005	16.83	17.18	16.77	17.12
3407	NASDAQ	CDNS	Tue, Nov 29, 2005	16.92	17.03	16.84	16.97
3406	NASDAQ	CDNS	Mon, Nov 28, 2005	16.85	17.12	16.76	16.99
3405	NASDAQ	CDNS	Fri, Nov 25, 2005	17.18	17.20	16.90	17.04
3404	NASDAQ	CDNS	Wed, Nov 23, 2005	17.26	17.38	17.00	17.31
3403	NASDAQ	CDNS	Tue, Nov 22, 2005	17.06	17.43	17.03	17.31
3402	NASDAQ	CDNS	Mon, Nov 21, 2005	16.68	17.30	16.68	17.29
3401	NASDAQ	CDNS	Fri, Nov 18, 2005	17.05	17.08	16.75	16.80
3400	NASDAQ	CDNS	Thu, Nov 17, 2005	16.91	17.10	16.86	16.95
3399	NASDAQ	CDNS	Wed, Nov 16, 2005	17.05	17.23	16.71	16.95
3398	NASDAQ	CDNS	Tue, Nov 15, 2005	17.00	17.78	16.86	17.16
3397	NASDAQ	CDNS	Mon, Nov 14, 2005	16.40	16.90	16.40	16.82
3396	NASDAQ	CDNS	Fri, Nov 11, 2005	16.32	16.56	16.32	16.50
3395	NASDAQ	CDNS	Thu, Nov 10, 2005	16.25	16.45	16.25	16.36
3394	NASDAQ	CDNS	Wed, Nov 9, 2005	16.11	16.37	16.11	16.35
3393	NASDAQ	CDNS	Tue, Nov 8, 2005	15.81	16.22	15.81	16.15
3392	NASDAQ	CDNS	Mon, Nov 7, 2005	15.86	16.19	15.86	16.02
3391	NASDAQ	CDNS	Fri, Nov 4, 2005	16.04	16.20	15.92	16.15
3390	NASDAQ	CDNS	Thu, Nov 3, 2005	15.90	16.03	15.88	16.00
3389	NASDAQ	CDNS	Wed, Nov 2, 2005	15.80	15.98	15.80	15.90
3388	NASDAQ	CDNS	Tue, Nov 1, 2005	15.86	15.98	15.71	15.93
3387	NASDAQ	CDNS	Mon, Oct 31, 2005	16.15	16.15	15.83	15.98
3386	NASDAQ	CDNS	Wed, Oct 26, 2005	16.10	16.24	15.88	16.01
3385	NASDAQ	CDNS	Tue, Oct 25, 2005	16.14	16.19	15.88	16.10
3384	NASDAQ	CDNS	Mon, Oct 24, 2005	15.92	16.21	15.91	16.19
3383	NASDAQ	CDNS	Fri, Oct 21, 2005	15.98	16.07	15.90	15.96
3382	NASDAQ	CDNS	Thu, Oct 20, 2005	16.02	16.12	15.84	15.97
3381	NASDAQ	CDNS	Wed, Oct 19, 2005	15.81	16.02	15.62	16.02
3380	NASDAQ	CDNS	Tue, Oct 18, 2005	15.93	15.99	15.83	15.88
3379	NASDAQ	CDNS	Mon, Oct 17, 2005	15.90	15.95	15.77	15.91
3378	NASDAQ	CDNS	Fri, Oct 14, 2005	15.72	15.90	15.68	15.85
3377	NASDAQ	CDNS	Thu, Oct 13, 2005	15.51	15.80	15.40	15.67
3376	NASDAQ	CDNS	Wed, Oct 12, 2005	15.45	15.71	15.36	15.59
3375	NASDAQ	CDNS	Tue, Oct 11, 2005	15.80	15.88	15.35	15.59
3374	NASDAQ	CDNS	Mon, Oct 10, 2005	15.94	15.96	15.68	15.74
3373	NASDAQ	CDNS	Fri, Oct 7, 2005	15.98	15.98	15.65	15.88
3372	NASDAQ	CDNS	Thu, Oct 6, 2005	15.88	16.03	15.79	15.91
3371	NASDAQ	CDNS	Wed, Oct 5, 2005	16.41	16.92	15.79	15.79
3370	NASDAQ	CDNS	Tue, Oct 4, 2005	16.16	16.20	15.95	15.96
3369	NASDAQ	CDNS	Mon, Oct 3, 2005	16.16	16.20	16.07	16.12
3368	NASDAQ	CDNS	Fri, Sep 30, 2005	15.98	16.19	15.89	16.16
3367	NASDAQ	CDNS	Thu, Sep 29, 2005	15.97	16.04	15.86	15.99
3366	NASDAQ	CDNS	Wed, Sep 28, 2005	15.96	16.04	15.65	15.96
3365	NASDAQ	CDNS	Tue, Sep 27, 2005	16.10	16.15	15.89	15.95
3364	NASDAQ	CDNS	Mon, Sep 26, 2005	16.24	16.35	16.06	16.09
3363	NASDAQ	CDNS	Fri, Sep 23, 2005	15.92	16.11	15.85	16.08
3362	NASDAQ	CDNS	Thu, Sep 22, 2005	16.03	16.03	15.75	15.95
3361	NASDAQ	CDNS	Wed, Sep 21, 2005	15.93	16.02	15.76	15.96
3360	NASDAQ	CDNS	Tue, Sep 20, 2005	16.05	16.26	15.91	16.05
3359	NASDAQ	CDNS	Mon, Sep 19, 2005	16.14	16.18	15.85	16.09
3358	NASDAQ	CDNS	Fri, Sep 16, 2005	16.10	16.30	16.08	16.23
3357	NASDAQ	CDNS	Thu, Sep 15, 2005	16.14	16.21	15.97	16.10
3356	NASDAQ	CDNS	Wed, Sep 14, 2005	16.28	16.28	16.10	16.18
3355	NASDAQ	CDNS	Tue, Sep 13, 2005	16.37	16.37	16.19	16.28
3354	NASDAQ	CDNS	Mon, Sep 12, 2005	16.29	16.40	16.23	16.31
3353	NASDAQ	CDNS	Fri, Sep 9, 2005	16.24	16.33	16.15	16.30
3352	NASDAQ	CDNS	Thu, Sep 8, 2005	16.13	16.30	16.07	16.24
3351	NASDAQ	CDNS	Wed, Sep 7, 2005	16.07	16.20	16.04	16.20
3350	NASDAQ	CDNS	Tue, Sep 6, 2005	15.90	16.18	15.87	16.08
3349	NASDAQ	CDNS	Fri, Sep 2, 2005	15.90	15.96	15.84	15.94
3348	NASDAQ	CDNS	Thu, Sep 1, 2005	15.88	16.05	15.84	15.93
3347	NASDAQ	CDNS	Wed, Aug 31, 2005	15.85	16.02	15.75	16.01
3346	NASDAQ	CDNS	Tue, Aug 30, 2005	15.89	15.90	15.75	15.90
3345	NASDAQ	CDNS	Mon, Aug 29, 2005	15.68	15.91	15.65	15.89
3344	NASDAQ	CDNS	Fri, Aug 26, 2005	15.80	15.85	15.64	15.83
3343	NASDAQ	CDNS	Thu, Aug 25, 2005	15.85	15.95	15.79	15.83
3342	NASDAQ	CDNS	Wed, Aug 24, 2005	15.89	15.95	15.63	15.82
3341	NASDAQ	CDNS	Tue, Aug 23, 2005	15.65	15.98	15.61	15.89
3340	NASDAQ	CDNS	Mon, Aug 22, 2005	15.40	15.65	15.40	15.64
3339	NASDAQ	CDNS	Fri, Aug 19, 2005	15.43	15.50	15.31	15.44
3338	NASDAQ	CDNS	Thu, Aug 18, 2005	15.48	15.57	14.94	15.46
3337	NASDAQ	CDNS	Wed, Aug 17, 2005	15.48	15.63	15.40	15.63
3336	NASDAQ	CDNS	Tue, Aug 16, 2005	15.58	15.72	15.35	15.50
3335	NASDAQ	CDNS	Mon, Aug 15, 2005	15.48	15.78	15.47	15.72
3334	NASDAQ	CDNS	Fri, Aug 12, 2005	15.50	15.62	15.30	15.62
3333	NASDAQ	CDNS	Thu, Aug 11, 2005	15.22	15.51	15.18	15.51
3332	NASDAQ	CDNS	Wed, Aug 10, 2005	15.40	15.50	15.14	15.22
3331	NASDAQ	CDNS	Tue, Aug 9, 2005	15.38	15.44	15.26	15.40
3330	NASDAQ	CDNS	Mon, Aug 8, 2005	15.51	15.60	15.37	15.41
3329	NASDAQ	CDNS	Fri, Aug 5, 2005	15.33	15.59	15.31	15.52
3328	NASDAQ	CDNS	Thu, Aug 4, 2005	15.59	15.65	15.38	15.38
3327	NASDAQ	CDNS	Wed, Aug 3, 2005	15.88	15.97	15.60	15.65
3326	NASDAQ	CDNS	Tue, Aug 2, 2005	15.70	16.00	15.69	15.99
3325	NASDAQ	CDNS	Mon, Aug 1, 2005	15.40	15.84	15.37	15.77
3324	NASDAQ	CDNS	Fri, Jul 29, 2005	15.68	16.15	15.62	16.09
3323	NASDAQ	CDNS	Thu, Jul 28, 2005	14.78	15.73	14.78	15.71
3322	NASDAQ	CDNS	Wed, Jul 27, 2005	14.70	14.86	14.55	14.85
3321	NASDAQ	CDNS	Tue, Jul 26, 2005	14.75	14.81	14.67	14.80
3320	NASDAQ	CDNS	Mon, Jul 25, 2005	14.48	14.75	14.48	14.74
3319	NASDAQ	CDNS	Fri, Jul 22, 2005	14.60	14.70	14.42	14.54
3318	NASDAQ	CDNS	Thu, Jul 21, 2005	14.55	14.71	14.37	14.65
3317	NASDAQ	CDNS	Wed, Jul 20, 2005	14.38	14.68	14.38	14.60
3316	NASDAQ	CDNS	Tue, Jul 19, 2005	14.38	14.55	14.31	14.55
3315	NASDAQ	CDNS	Mon, Jul 18, 2005	14.43	14.60	14.34	14.37
3314	NASDAQ	CDNS	Fri, Jul 15, 2005	14.40	14.51	14.30	14.51
3313	NASDAQ	CDNS	Thu, Jul 14, 2005	14.84	14.84	14.60	14.69
3312	NASDAQ	CDNS	Wed, Jul 13, 2005	14.60	14.80	14.58	14.76
3311	NASDAQ	CDNS	Tue, Jul 12, 2005	14.38	14.73	14.33	14.65
3310	NASDAQ	CDNS	Mon, Jul 11, 2005	14.10	14.46	13.99	14.46
3309	NASDAQ	CDNS	Fri, Jul 8, 2005	13.99	14.23	13.94	14.18
3308	NASDAQ	CDNS	Thu, Jul 7, 2005	13.75	13.99	13.75	13.99
3307	NASDAQ	CDNS	Wed, Jul 6, 2005	13.80	14.06	13.79	13.93
3306	NASDAQ	CDNS	Tue, Jul 5, 2005	13.75	13.88	13.73	13.80
3305	NASDAQ	CDNS	Fri, Jul 1, 2005	13.64	13.80	13.59	13.75
3304	NASDAQ	CDNS	Thu, Jun 30, 2005	13.64	13.89	13.54	13.66
3303	NASDAQ	CDNS	Wed, Jun 29, 2005	13.65	13.78	13.58	13.64
3302	NASDAQ	CDNS	Tue, Jun 28, 2005	13.56	13.66	13.50	13.59
3301	NASDAQ	CDNS	Mon, Jun 27, 2005	13.60	13.69	13.48	13.50
3300	NASDAQ	CDNS	Fri, Jun 24, 2005	14.08	14.13	13.67	13.73
3299	NASDAQ	CDNS	Thu, Jun 23, 2005	14.31	14.36	14.10	14.11
3298	NASDAQ	CDNS	Wed, Jun 22, 2005	14.36	14.47	14.31	14.35
3297	NASDAQ	CDNS	Tue, Jun 21, 2005	14.30	14.46	14.29	14.36
3296	NASDAQ	CDNS	Mon, Jun 20, 2005	14.18	14.42	14.14	14.35
3295	NASDAQ	CDNS	Fri, Jun 17, 2005	14.18	14.25	14.10	14.18
3294	NASDAQ	CDNS	Thu, Jun 16, 2005	13.89	14.09	13.89	14.08
3293	NASDAQ	CDNS	Wed, Jun 15, 2005	13.97	14.00	13.85	13.91
3292	NASDAQ	CDNS	Tue, Jun 14, 2005	13.98	14.00	13.86	13.89
3291	NASDAQ	CDNS	Mon, Jun 13, 2005	13.90	13.96	13.77	13.87
3290	NASDAQ	CDNS	Fri, Jun 10, 2005	13.91	14.00	13.89	13.89
3289	NASDAQ	CDNS	Thu, Jun 9, 2005	13.93	14.00	13.80	13.99
3288	NASDAQ	CDNS	Wed, Jun 8, 2005	14.00	14.09	13.92	13.99
3287	NASDAQ	CDNS	Tue, Jun 7, 2005	13.92	14.05	13.92	13.97
3286	NASDAQ	CDNS	Mon, Jun 6, 2005	13.83	14.03	13.83	13.97
3285	NASDAQ	CDNS	Fri, Jun 3, 2005	14.19	14.23	13.85	13.90
3284	NASDAQ	CDNS	Thu, Jun 2, 2005	14.28	14.47	14.20	14.20
3283	NASDAQ	CDNS	Wed, Jun 1, 2005	13.92	14.25	13.87	14.25
3282	NASDAQ	CDNS	Tue, May 31, 2005	14.03	14.07	13.77	13.97
3281	NASDAQ	CDNS	Fri, May 27, 2005	14.00	14.09	13.94	14.02
3280	NASDAQ	CDNS	Thu, May 26, 2005	14.10	14.16	13.99	14.07
3279	NASDAQ	CDNS	Wed, May 25, 2005	14.23	14.23	13.97	14.00
3278	NASDAQ	CDNS	Tue, May 24, 2005	14.22	14.41	14.21	14.32
3277	NASDAQ	CDNS	Mon, May 23, 2005	14.23	14.39	14.11	14.32
3276	NASDAQ	CDNS	Fri, May 20, 2005	14.10	14.25	14.03	14.25
3275	NASDAQ	CDNS	Thu, May 19, 2005	14.05	14.20	13.96	14.17
3274	NASDAQ	CDNS	Wed, May 18, 2005	13.90	14.08	13.90	14.04
3273	NASDAQ	CDNS	Tue, May 17, 2005	13.81	13.85	13.69	13.80
3272	NASDAQ	CDNS	Mon, May 16, 2005	13.73	13.90	13.71	13.88
3271	NASDAQ	CDNS	Fri, May 13, 2005	13.73	13.85	13.68	13.75
3270	NASDAQ	CDNS	Thu, May 12, 2005	13.75	13.89	13.67	13.70
3269	NASDAQ	CDNS	Wed, May 11, 2005	13.90	13.91	13.70	13.78
3268	NASDAQ	CDNS	Tue, May 10, 2005	13.78	13.95	13.78	13.86
3267	NASDAQ	CDNS	Mon, May 9, 2005	14.00	14.07	13.96	14.04
3266	NASDAQ	CDNS	Fri, May 6, 2005	14.10	14.15	13.96	14.00
3265	NASDAQ	CDNS	Thu, May 5, 2005	14.24	14.31	14.03	14.03
3264	NASDAQ	CDNS	Wed, May 4, 2005	14.21	14.43	14.18	14.34
3263	NASDAQ	CDNS	Tue, May 3, 2005	14.08	14.28	14.08	14.21
3262	NASDAQ	CDNS	Mon, May 2, 2005	14.00	14.32	13.81	14.17
3261	NASDAQ	CDNS	Fri, Apr 29, 2005	14.07	14.11	13.68	14.00
3260	NASDAQ	CDNS	Thu, Apr 28, 2005	14.10	14.14	13.92	13.95
3259	NASDAQ	CDNS	Wed, Apr 27, 2005	13.95	14.28	13.75	14.28
3258	NASDAQ	CDNS	Tue, Apr 26, 2005	14.20	14.37	13.88	13.95
3257	NASDAQ	CDNS	Mon, Apr 25, 2005	14.19	14.37	14.10	14.36
3256	NASDAQ	CDNS	Fri, Apr 22, 2005	14.24	14.25	13.99	14.13
3255	NASDAQ	CDNS	Thu, Apr 21, 2005	14.07	14.26	13.94	14.26
3254	NASDAQ	CDNS	Wed, Apr 20, 2005	14.00	14.08	13.84	14.00
3253	NASDAQ	CDNS	Tue, Apr 19, 2005	13.73	13.95	13.60	13.95
3252	NASDAQ	CDNS	Mon, Apr 18, 2005	13.74	13.80	13.49	13.63
3251	NASDAQ	CDNS	Fri, Apr 15, 2005	13.95	13.98	13.73	13.75
3250	NASDAQ	CDNS	Thu, Apr 14, 2005	14.15	14.21	13.88	13.98
3249	NASDAQ	CDNS	Wed, Apr 13, 2005	14.53	14.56	14.14	14.18
3248	NASDAQ	CDNS	Tue, Apr 12, 2005	14.13	14.41	14.07	14.34
3247	NASDAQ	CDNS	Mon, Apr 11, 2005	14.25	14.27	14.09	14.15
3246	NASDAQ	CDNS	Fri, Apr 8, 2005	14.40	14.57	14.23	14.27
3245	NASDAQ	CDNS	Thu, Apr 7, 2005	14.49	14.60	14.35	14.54
3244	NASDAQ	CDNS	Wed, Apr 6, 2005	14.45	14.63	14.41	14.48
3243	NASDAQ	CDNS	Tue, Apr 5, 2005	14.00	14.57	13.91	14.41
3242	NASDAQ	CDNS	Mon, Apr 4, 2005	14.80	14.95	14.57	14.80
3241	NASDAQ	CDNS	Fri, Apr 1, 2005	14.99	15.05	14.86	15.00
3240	NASDAQ	CDNS	Thu, Mar 31, 2005	14.82	14.97	14.72	14.95
3239	NASDAQ	CDNS	Wed, Mar 30, 2005	14.78	14.88	14.71	14.87
3238	NASDAQ	CDNS	Tue, Mar 29, 2005	14.82	14.95	14.71	14.81
3237	NASDAQ	CDNS	Mon, Mar 28, 2005	14.71	14.86	14.63	14.82
3236	NASDAQ	CDNS	Thu, Mar 24, 2005	14.67	14.77	14.65	14.66
3235	NASDAQ	CDNS	Wed, Mar 23, 2005	14.50	14.74	14.45	14.66
3234	NASDAQ	CDNS	Tue, Mar 22, 2005	14.47	14.65	14.44	14.57
3233	NASDAQ	CDNS	Mon, Mar 21, 2005	14.27	14.37	14.11	14.37
3232	NASDAQ	CDNS	Fri, Mar 18, 2005	14.35	14.38	14.10	14.31
3231	NASDAQ	CDNS	Thu, Mar 17, 2005	14.42	14.56	14.33	14.41
3230	NASDAQ	CDNS	Wed, Mar 16, 2005	14.32	14.51	14.30	14.39
3229	NASDAQ	CDNS	Tue, Mar 15, 2005	14.65	14.68	14.27	14.38
3228	NASDAQ	CDNS	Mon, Mar 14, 2005	14.63	14.83	14.51	14.60
3227	NASDAQ	CDNS	Fri, Mar 11, 2005	14.64	14.91	14.59	14.66
3226	NASDAQ	CDNS	Thu, Mar 10, 2005	14.65	14.65	14.35	14.64
3225	NASDAQ	CDNS	Wed, Mar 9, 2005	14.93	14.94	14.66	14.72
3224	NASDAQ	CDNS	Tue, Mar 8, 2005	14.60	14.95	14.60	14.88
3223	NASDAQ	CDNS	Mon, Mar 7, 2005	14.22	14.53	14.15	14.33
3222	NASDAQ	CDNS	Fri, Mar 4, 2005	14.58	14.61	14.10	14.26
3221	NASDAQ	CDNS	Thu, Mar 3, 2005	13.98	14.72	13.98	14.52
3220	NASDAQ	CDNS	Wed, Mar 2, 2005	13.70	14.07	13.59	14.00
3219	NASDAQ	CDNS	Tue, Mar 1, 2005	13.81	13.92	13.76	13.77
3218	NASDAQ	CDNS	Mon, Feb 28, 2005	13.43	13.79	13.40	13.78
3217	NASDAQ	CDNS	Fri, Feb 25, 2005	13.50	13.60	13.36	13.50
3216	NASDAQ	CDNS	Thu, Feb 24, 2005	13.27	13.58	13.17	13.57
3215	NASDAQ	CDNS	Wed, Feb 23, 2005	13.28	13.37	13.13	13.32
3214	NASDAQ	CDNS	Tue, Feb 22, 2005	13.25	13.46	13.23	13.29
3213	NASDAQ	CDNS	Fri, Feb 18, 2005	13.47	13.58	13.37	13.48
3212	NASDAQ	CDNS	Thu, Feb 17, 2005	13.56	13.76	13.48	13.54
3211	NASDAQ	CDNS	Wed, Feb 16, 2005	13.68	13.75	13.49	13.60
3210	NASDAQ	CDNS	Tue, Feb 15, 2005	13.58	13.87	13.55	13.76
3209	NASDAQ	CDNS	Mon, Feb 14, 2005	13.71	13.76	13.45	13.62
3208	NASDAQ	CDNS	Fri, Feb 11, 2005	13.40	13.74	13.39	13.71
3207	NASDAQ	CDNS	Thu, Feb 10, 2005	13.45	13.67	13.35	13.52
3206	NASDAQ	CDNS	Wed, Feb 9, 2005	13.85	13.93	13.60	13.62
3205	NASDAQ	CDNS	Tue, Feb 8, 2005	13.88	13.95	13.80	13.85
3204	NASDAQ	CDNS	Mon, Feb 7, 2005	13.90	14.00	13.81	13.95
3203	NASDAQ	CDNS	Fri, Feb 4, 2005	13.50	14.02	13.30	13.95
3202	NASDAQ	CDNS	Thu, Feb 3, 2005	13.40	13.60	13.38	13.55
3201	NASDAQ	CDNS	Wed, Feb 2, 2005	13.15	13.50	13.12	13.49
3200	NASDAQ	CDNS	Tue, Feb 1, 2005	13.05	13.31	13.02	13.22
3199	NASDAQ	CDNS	Mon, Jan 31, 2005	13.08	13.37	13.08	13.33
3198	NASDAQ	CDNS	Fri, Jan 28, 2005	13.00	13.11	12.95	13.02
3197	NASDAQ	CDNS	Thu, Jan 27, 2005	13.07	13.16	13.00	13.08
3196	NASDAQ	CDNS	Wed, Jan 26, 2005	13.06	13.15	13.00	13.08
3195	NASDAQ	CDNS	Tue, Jan 25, 2005	13.02	13.10	12.97	13.04
3194	NASDAQ	CDNS	Mon, Jan 24, 2005	13.08	13.09	12.90	12.96
3193	NASDAQ	CDNS	Fri, Jan 21, 2005	13.22	13.23	13.06	13.08
3192	NASDAQ	CDNS	Thu, Jan 20, 2005	13.06	13.40	13.06	13.24
3191	NASDAQ	CDNS	Wed, Jan 19, 2005	13.38	13.41	13.14	13.16
3190	NASDAQ	CDNS	Tue, Jan 18, 2005	13.20	13.49	13.16	13.45
3189	NASDAQ	CDNS	Fri, Jan 14, 2005	13.49	13.65	13.41	13.47
3188	NASDAQ	CDNS	Thu, Jan 13, 2005	13.76	13.76	13.43	13.45
3187	NASDAQ	CDNS	Wed, Jan 12, 2005	13.57	13.80	13.50	13.79
3186	NASDAQ	CDNS	Tue, Jan 11, 2005	13.43	13.67	13.37	13.57
3185	NASDAQ	CDNS	Mon, Jan 10, 2005	13.29	13.38	13.12	13.37
3184	NASDAQ	CDNS	Fri, Jan 7, 2005	13.36	13.43	13.05	13.28
3183	NASDAQ	CDNS	Thu, Jan 6, 2005	13.32	13.40	13.11	13.34
3182	NASDAQ	CDNS	Wed, Jan 5, 2005	13.27	13.40	13.22	13.31
3181	NASDAQ	CDNS	Tue, Jan 4, 2005	13.75	13.80	13.10	13.30
3180	NASDAQ	CDNS	Mon, Jan 3, 2005	13.90	14.06	13.68	13.75
3179	NASDAQ	CDNS	Fri, Dec 31, 2004	13.84	13.89	13.65	13.81
3178	NASDAQ	CDNS	Thu, Dec 30, 2004	14.00	14.03	13.81	13.90
3177	NASDAQ	CDNS	Wed, Dec 29, 2004	13.84	13.99	13.82	13.98
3176	NASDAQ	CDNS	Tue, Dec 28, 2004	13.81	13.95	13.75	13.82
3175	NASDAQ	CDNS	Mon, Dec 27, 2004	14.00	14.03	13.78	13.84
3174	NASDAQ	CDNS	Thu, Dec 23, 2004	14.00	14.05	13.89	13.95
3173	NASDAQ	CDNS	Wed, Dec 22, 2004	13.90	14.04	13.75	14.01
3172	NASDAQ	CDNS	Tue, Dec 21, 2004	13.85	14.03	13.85	13.92
3171	NASDAQ	CDNS	Mon, Dec 20, 2004	14.12	14.12	13.77	13.85
3170	NASDAQ	CDNS	Fri, Dec 17, 2004	14.10	14.17	13.90	14.15
3169	NASDAQ	CDNS	Thu, Dec 16, 2004	14.33	14.41	14.11	14.29
3168	NASDAQ	CDNS	Wed, Dec 15, 2004	14.41	14.50	14.22	14.30
3167	NASDAQ	CDNS	Tue, Dec 14, 2004	14.35	14.49	14.30	14.48
3166	NASDAQ	CDNS	Mon, Dec 13, 2004	14.10	14.45	14.10	14.35
3165	NASDAQ	CDNS	Fri, Dec 10, 2004	14.36	14.50	14.28	14.37
3164	NASDAQ	CDNS	Thu, Dec 9, 2004	14.58	14.66	14.31	14.50
3163	NASDAQ	CDNS	Wed, Dec 8, 2004	14.44	14.63	14.40	14.59
3162	NASDAQ	CDNS	Tue, Dec 7, 2004	14.50	14.58	14.42	14.45
3161	NASDAQ	CDNS	Mon, Dec 6, 2004	14.34	14.42	14.14	14.41
3160	NASDAQ	CDNS	Fri, Dec 3, 2004	14.05	14.31	14.03	14.31
3159	NASDAQ	CDNS	Thu, Dec 2, 2004	13.82	14.30	13.79	14.11
3158	NASDAQ	CDNS	Wed, Dec 1, 2004	13.76	13.87	13.68	13.82
3157	NASDAQ	CDNS	Tue, Nov 30, 2004	13.65	13.76	13.41	13.74
3156	NASDAQ	CDNS	Mon, Nov 29, 2004	13.81	13.84	13.63	13.70
3155	NASDAQ	CDNS	Fri, Nov 26, 2004	13.59	13.62	13.52	13.59
3154	NASDAQ	CDNS	Wed, Nov 24, 2004	13.63	13.70	13.55	13.60
3153	NASDAQ	CDNS	Tue, Nov 23, 2004	13.50	13.75	13.43	13.60
3152	NASDAQ	CDNS	Mon, Nov 22, 2004	13.38	13.60	13.26	13.57
3151	NASDAQ	CDNS	Fri, Nov 19, 2004	13.50	13.53	13.26	13.34
3150	NASDAQ	CDNS	Thu, Nov 18, 2004	13.40	13.55	13.23	13.50
3149	NASDAQ	CDNS	Wed, Nov 17, 2004	13.00	13.35	12.97	13.19
3148	NASDAQ	CDNS	Tue, Nov 16, 2004	12.70	12.93	12.69	12.93
3147	NASDAQ	CDNS	Mon, Nov 15, 2004	12.90	12.98	12.73	12.83
3146	NASDAQ	CDNS	Fri, Nov 12, 2004	12.94	12.98	12.77	12.89
3145	NASDAQ	CDNS	Thu, Nov 11, 2004	12.80	12.90	12.63	12.86
3144	NASDAQ	CDNS	Wed, Nov 10, 2004	12.78	12.85	12.61	12.70
3143	NASDAQ	CDNS	Tue, Nov 9, 2004	12.82	12.90	12.60	12.78
3142	NASDAQ	CDNS	Mon, Nov 8, 2004	12.92	12.96	12.87	12.91
3141	NASDAQ	CDNS	Fri, Nov 5, 2004	12.78	12.90	12.70	12.88
3140	NASDAQ	CDNS	Thu, Nov 4, 2004	12.72	12.80	12.51	12.72
3139	NASDAQ	CDNS	Wed, Nov 3, 2004	12.95	12.96	12.62	12.70
3138	NASDAQ	CDNS	Tue, Nov 2, 2004	12.45	12.76	12.40	12.64
3137	NASDAQ	CDNS	Mon, Nov 1, 2004	12.40	12.52	12.35	12.40
3136	NASDAQ	CDNS	Fri, Oct 29, 2004	12.49	12.65	12.31	12.44
3135	NASDAQ	CDNS	Thu, Oct 28, 2004	12.54	12.59	12.35	12.41
3134	NASDAQ	CDNS	Wed, Oct 27, 2004	12.30	12.54	12.24	12.54
3133	NASDAQ	CDNS	Tue, Oct 26, 2004	12.42	12.42	12.11	12.24
3132	NASDAQ	CDNS	Mon, Oct 25, 2004	12.40	12.46	12.15	12.39
3131	NASDAQ	CDNS	Fri, Oct 22, 2004	13.16	13.16	12.39	12.41
3130	NASDAQ	CDNS	Thu, Oct 21, 2004	12.90	13.16	12.58	13.13
3129	NASDAQ	CDNS	Wed, Oct 20, 2004	12.16	12.24	12.01	12.04
3128	NASDAQ	CDNS	Tue, Oct 19, 2004	12.53	12.58	12.15	12.16
3127	NASDAQ	CDNS	Mon, Oct 18, 2004	12.34	12.55	12.25	12.53
3126	NASDAQ	CDNS	Fri, Oct 15, 2004	12.57	12.65	12.30	12.34
3125	NASDAQ	CDNS	Thu, Oct 14, 2004	12.75	12.80	12.52	12.53
3124	NASDAQ	CDNS	Wed, Oct 13, 2004	12.92	13.04	12.67	12.68
3123	NASDAQ	CDNS	Tue, Oct 12, 2004	12.78	12.99	12.66	12.84
3122	NASDAQ	CDNS	Mon, Oct 11, 2004	12.87	12.96	12.81	12.85
3121	NASDAQ	CDNS	Fri, Oct 8, 2004	13.23	13.33	12.82	12.87
3120	NASDAQ	CDNS	Thu, Oct 7, 2004	13.66	13.66	13.37	13.41
3119	NASDAQ	CDNS	Wed, Oct 6, 2004	13.71	13.74	13.58	13.66
3118	NASDAQ	CDNS	Tue, Oct 5, 2004	13.50	13.81	13.47	13.71
3117	NASDAQ	CDNS	Mon, Oct 4, 2004	13.52	13.79	13.41	13.47
3116	NASDAQ	CDNS	Fri, Oct 1, 2004	13.10	13.51	13.10	13.51
3115	NASDAQ	CDNS	Thu, Sep 30, 2004	12.78	13.17	12.70	13.04
3114	NASDAQ	CDNS	Wed, Sep 29, 2004	12.51	12.90	12.50	12.86
3113	NASDAQ	CDNS	Tue, Sep 28, 2004	12.53	12.59	12.47	12.56
3112	NASDAQ	CDNS	Mon, Sep 27, 2004	12.67	12.67	12.42	12.52
3111	NASDAQ	CDNS	Fri, Sep 24, 2004	12.92	12.96	12.65	12.72
3110	NASDAQ	CDNS	Thu, Sep 23, 2004	12.77	12.94	12.67	12.89
3109	NASDAQ	CDNS	Wed, Sep 22, 2004	12.90	13.00	12.72	12.84
3108	NASDAQ	CDNS	Tue, Sep 21, 2004	13.10	13.12	12.83	12.98
3107	NASDAQ	CDNS	Mon, Sep 20, 2004	13.02	13.15	13.00	13.13
3106	NASDAQ	CDNS	Fri, Sep 17, 2004	13.10	13.19	13.01	13.02
3105	NASDAQ	CDNS	Thu, Sep 16, 2004	13.04	13.19	13.00	13.11
3104	NASDAQ	CDNS	Wed, Sep 15, 2004	13.22	13.22	12.97	12.97
3103	NASDAQ	CDNS	Tue, Sep 14, 2004	13.29	13.33	13.16	13.29
3102	NASDAQ	CDNS	Mon, Sep 13, 2004	13.08	13.32	13.05	13.29
3101	NASDAQ	CDNS	Fri, Sep 10, 2004	12.90	13.20	12.85	13.10
3100	NASDAQ	CDNS	Thu, Sep 9, 2004	12.71	12.94	12.70	12.94
3099	NASDAQ	CDNS	Wed, Sep 8, 2004	12.72	12.85	12.61	12.70
3098	NASDAQ	CDNS	Tue, Sep 7, 2004	12.42	12.73	12.42	12.71
3097	NASDAQ	CDNS	Fri, Sep 3, 2004	12.60	12.65	12.27	12.33
3096	NASDAQ	CDNS	Thu, Sep 2, 2004	12.53	12.75	12.41	12.70
3095	NASDAQ	CDNS	Wed, Sep 1, 2004	12.43	12.70	12.41	12.53
3094	NASDAQ	CDNS	Tue, Aug 31, 2004	12.59	12.65	12.23	12.43
3093	NASDAQ	CDNS	Mon, Aug 30, 2004	12.65	12.75	12.44	12.49
3092	NASDAQ	CDNS	Fri, Aug 27, 2004	12.38	12.75	12.36	12.65
3091	NASDAQ	CDNS	Thu, Aug 26, 2004	12.23	12.49	12.23	12.43
3090	NASDAQ	CDNS	Wed, Aug 25, 2004	11.80	12.24	11.80	12.24
3089	NASDAQ	CDNS	Tue, Aug 24, 2004	11.75	11.80	11.57	11.74
3088	NASDAQ	CDNS	Mon, Aug 23, 2004	11.61	11.85	11.55	11.72
3087	NASDAQ	CDNS	Fri, Aug 20, 2004	11.74	11.75	11.47	11.55
3086	NASDAQ	CDNS	Thu, Aug 19, 2004	12.31	12.31	11.65	11.73
3085	NASDAQ	CDNS	Wed, Aug 18, 2004	12.52	12.93	12.45	12.83
3084	NASDAQ	CDNS	Tue, Aug 17, 2004	12.30	12.65	12.18	12.52
3083	NASDAQ	CDNS	Mon, Aug 16, 2004	12.27	12.53	12.21	12.30
3082	NASDAQ	CDNS	Fri, Aug 13, 2004	12.23	12.30	12.09	12.30
3081	NASDAQ	CDNS	Thu, Aug 12, 2004	12.25	12.34	12.12	12.26
3080	NASDAQ	CDNS	Wed, Aug 11, 2004	12.52	12.52	12.10	12.28
3079	NASDAQ	CDNS	Tue, Aug 10, 2004	12.50	12.57	12.34	12.55
3078	NASDAQ	CDNS	Mon, Aug 9, 2004	12.50	12.55	12.32	12.45
3077	NASDAQ	CDNS	Fri, Aug 6, 2004	12.42	12.60	12.10	12.52
3076	NASDAQ	CDNS	Thu, Aug 5, 2004	12.85	12.85	12.48	12.52
3075	NASDAQ	CDNS	Wed, Aug 4, 2004	12.64	12.93	12.60	12.85
3074	NASDAQ	CDNS	Tue, Aug 3, 2004	12.90	13.09	12.63	12.72
3073	NASDAQ	CDNS	Mon, Aug 2, 2004	12.50	13.23	12.24	13.05
3072	NASDAQ	CDNS	Fri, Jul 30, 2004	13.35	13.60	13.22	13.47
3071	NASDAQ	CDNS	Thu, Jul 29, 2004	13.21	13.49	13.14	13.42
3070	NASDAQ	CDNS	Wed, Jul 28, 2004	13.46	13.55	13.03	13.18
3069	NASDAQ	CDNS	Tue, Jul 27, 2004	13.16	13.58	13.16	13.42
3068	NASDAQ	CDNS	Mon, Jul 26, 2004	12.97	13.55	12.97	13.17
3067	NASDAQ	CDNS	Fri, Jul 23, 2004	13.31	13.31	12.96	12.97
3066	NASDAQ	CDNS	Thu, Jul 22, 2004	13.02	13.67	12.89	13.31
3065	NASDAQ	CDNS	Wed, Jul 21, 2004	13.44	13.64	13.00	13.01
3064	NASDAQ	CDNS	Tue, Jul 20, 2004	12.95	13.46	12.93	13.42
3063	NASDAQ	CDNS	Mon, Jul 19, 2004	12.92	13.23	12.90	12.98
3062	NASDAQ	CDNS	Fri, Jul 16, 2004	13.30	13.30	12.88	12.91
3061	NASDAQ	CDNS	Thu, Jul 15, 2004	13.15	13.40	13.08	13.25
3060	NASDAQ	CDNS	Wed, Jul 14, 2004	13.30	13.42	13.06	13.15
3059	NASDAQ	CDNS	Tue, Jul 13, 2004	13.50	13.55	13.29	13.39
3058	NASDAQ	CDNS	Mon, Jul 12, 2004	13.55	13.58	13.46	13.50
3057	NASDAQ	CDNS	Fri, Jul 9, 2004	13.43	13.56	13.39	13.55
3056	NASDAQ	CDNS	Thu, Jul 8, 2004	13.60	13.61	13.33	13.41
3055	NASDAQ	CDNS	Wed, Jul 7, 2004	13.80	13.96	13.61	13.63
3054	NASDAQ	CDNS	Tue, Jul 6, 2004	14.15	14.15	13.71	13.85
3053	NASDAQ	CDNS	Fri, Jul 2, 2004	14.48	14.48	14.12	14.22
3052	NASDAQ	CDNS	Thu, Jul 1, 2004	14.55	14.66	14.43	14.49
3051	NASDAQ	CDNS	Wed, Jun 30, 2004	14.53	14.63	14.49	14.63
3050	NASDAQ	CDNS	Tue, Jun 29, 2004	14.47	14.63	14.45	14.54
3049	NASDAQ	CDNS	Mon, Jun 28, 2004	14.70	14.78	14.48	14.52
3048	NASDAQ	CDNS	Fri, Jun 25, 2004	14.60	14.89	14.60	14.73
3047	NASDAQ	CDNS	Thu, Jun 24, 2004	14.70	14.83	14.52	14.52
3046	NASDAQ	CDNS	Wed, Jun 23, 2004	14.52	14.71	14.42	14.67
3045	NASDAQ	CDNS	Tue, Jun 22, 2004	14.50	14.68	14.45	14.60
3044	NASDAQ	CDNS	Mon, Jun 21, 2004	14.52	14.70	14.42	14.48
3043	NASDAQ	CDNS	Fri, Jun 18, 2004	14.15	14.53	14.15	14.52
3042	NASDAQ	CDNS	Thu, Jun 17, 2004	14.25	14.40	14.20	14.34
3041	NASDAQ	CDNS	Wed, Jun 16, 2004	14.23	14.55	14.23	14.52
3040	NASDAQ	CDNS	Tue, Jun 15, 2004	14.02	14.28	14.00	14.26
3039	NASDAQ	CDNS	Mon, Jun 14, 2004	14.05	14.09	13.86	13.92
3038	NASDAQ	CDNS	Thu, Jun 10, 2004	14.28	14.35	14.02	14.05
3037	NASDAQ	CDNS	Wed, Jun 9, 2004	14.20	14.40	13.87	13.88
3036	NASDAQ	CDNS	Tue, Jun 8, 2004	14.17	14.36	13.71	14.25
3035	NASDAQ	CDNS	Mon, Jun 7, 2004	14.20	14.30	14.07	14.27
3034	NASDAQ	CDNS	Fri, Jun 4, 2004	14.00	14.19	14.00	14.12
3033	NASDAQ	CDNS	Thu, Jun 3, 2004	14.00	14.00	13.69	13.78
3032	NASDAQ	CDNS	Wed, Jun 2, 2004	14.01	14.30	13.94	14.02
3031	NASDAQ	CDNS	Tue, Jun 1, 2004	13.82	14.01	13.82	14.00
3030	NASDAQ	CDNS	Fri, May 28, 2004	13.86	13.93	13.75	13.84
3029	NASDAQ	CDNS	Thu, May 27, 2004	13.98	14.14	13.75	13.91
3028	NASDAQ	CDNS	Wed, May 26, 2004	13.72	13.92	13.67	13.86
3027	NASDAQ	CDNS	Tue, May 25, 2004	13.63	13.74	13.45	13.70
3026	NASDAQ	CDNS	Mon, May 24, 2004	13.66	13.88	13.54	13.68
3025	NASDAQ	CDNS	Fri, May 21, 2004	13.45	13.70	13.37	13.66
3024	NASDAQ	CDNS	Thu, May 20, 2004	13.34	13.64	13.34	13.46
3023	NASDAQ	CDNS	Wed, May 19, 2004	13.45	13.50	13.29	13.34
3022	NASDAQ	CDNS	Tue, May 18, 2004	13.40	13.45	13.17	13.26
3021	NASDAQ	CDNS	Mon, May 17, 2004	13.05	13.08	12.87	12.95
3020	NASDAQ	CDNS	Fri, May 14, 2004	13.16	13.24	12.86	13.15
3019	NASDAQ	CDNS	Thu, May 13, 2004	13.20	13.40	13.08	13.13
3018	NASDAQ	CDNS	Wed, May 12, 2004	13.19	13.45	12.67	13.27
3017	NASDAQ	CDNS	Tue, May 11, 2004	12.90	13.25	12.77	13.20
3016	NASDAQ	CDNS	Mon, May 10, 2004	12.66	12.72	12.41	12.55
3015	NASDAQ	CDNS	Fri, May 7, 2004	12.77	12.98	12.73	12.76
3014	NASDAQ	CDNS	Thu, May 6, 2004	13.08	13.12	12.82	12.95
3013	NASDAQ	CDNS	Wed, May 5, 2004	13.10	13.24	12.97	13.13
3012	NASDAQ	CDNS	Tue, May 4, 2004	13.27	13.47	12.98	13.12
3011	NASDAQ	CDNS	Mon, May 3, 2004	12.82	13.15	12.73	12.95
3010	NASDAQ	CDNS	Fri, Apr 30, 2004	13.18	13.30	12.78	12.82
3009	NASDAQ	CDNS	Thu, Apr 29, 2004	13.53	13.60	12.97	13.16
3008	NASDAQ	CDNS	Wed, Apr 28, 2004	13.85	13.90	13.39	13.65
3007	NASDAQ	CDNS	Tue, Apr 27, 2004	14.14	14.34	13.78	13.91
3006	NASDAQ	CDNS	Mon, Apr 26, 2004	14.20	14.34	14.03	14.11
3005	NASDAQ	CDNS	Fri, Apr 23, 2004	14.36	14.66	14.10	14.15
3004	NASDAQ	CDNS	Thu, Apr 22, 2004	13.75	14.75	13.65	14.37
3003	NASDAQ	CDNS	Wed, Apr 21, 2004	13.85	13.89	13.53	13.75
3002	NASDAQ	CDNS	Tue, Apr 20, 2004	14.10	14.17	13.60	13.70
3001	NASDAQ	CDNS	Mon, Apr 19, 2004	14.08	14.20	13.95	14.12
3000	NASDAQ	CDNS	Fri, Apr 16, 2004	14.20	14.20	13.82	14.08
2999	NASDAQ	CDNS	Thu, Apr 15, 2004	14.63	14.66	14.30	14.33
2998	NASDAQ	CDNS	Wed, Apr 14, 2004	14.80	14.89	14.51	14.63
2997	NASDAQ	CDNS	Tue, Apr 13, 2004	15.13	15.14	14.76	14.83
2996	NASDAQ	CDNS	Mon, Apr 12, 2004	15.12	15.31	14.99	15.06
2995	NASDAQ	CDNS	Thu, Apr 8, 2004	15.10	15.20	15.00	15.12
2994	NASDAQ	CDNS	Wed, Apr 7, 2004	15.14	15.14	14.86	15.04
2993	NASDAQ	CDNS	Tue, Apr 6, 2004	15.08	15.22	14.95	15.14
2992	NASDAQ	CDNS	Mon, Apr 5, 2004	15.00	15.24	14.96	15.18
2991	NASDAQ	CDNS	Fri, Apr 2, 2004	15.00	15.15	14.90	15.07
2990	NASDAQ	CDNS	Thu, Apr 1, 2004	14.74	14.97	14.66	14.83
2989	NASDAQ	CDNS	Wed, Mar 31, 2004	14.70	14.78	14.53	14.74
2988	NASDAQ	CDNS	Tue, Mar 30, 2004	14.81	14.82	14.67	14.73
2987	NASDAQ	CDNS	Mon, Mar 29, 2004	14.60	14.85	14.60	14.81
2986	NASDAQ	CDNS	Fri, Mar 26, 2004	14.63	14.73	14.47	14.57
2985	NASDAQ	CDNS	Thu, Mar 25, 2004	14.50	14.59	14.21	14.56
2984	NASDAQ	CDNS	Wed, Mar 24, 2004	14.45	14.63	14.32	14.50
2983	NASDAQ	CDNS	Tue, Mar 23, 2004	14.43	14.75	14.30	14.49
2982	NASDAQ	CDNS	Mon, Mar 22, 2004	14.37	14.44	14.07	14.38
2981	NASDAQ	CDNS	Fri, Mar 19, 2004	14.50	14.81	14.45	14.59
2980	NASDAQ	CDNS	Thu, Mar 18, 2004	14.53	14.60	14.06	14.43
2979	NASDAQ	CDNS	Wed, Mar 17, 2004	14.60	14.68	14.41	14.54
2978	NASDAQ	CDNS	Tue, Mar 16, 2004	15.10	15.21	14.45	14.53
2977	NASDAQ	CDNS	Mon, Mar 15, 2004	15.11	15.13	14.91	14.95
2976	NASDAQ	CDNS	Fri, Mar 12, 2004	15.28	15.44	15.10	15.21
2975	NASDAQ	CDNS	Thu, Mar 11, 2004	15.20	15.50	15.10	15.14
2974	NASDAQ	CDNS	Wed, Mar 10, 2004	15.70	15.99	15.30	15.42
2973	NASDAQ	CDNS	Tue, Mar 9, 2004	15.20	15.23	14.91	15.04
2972	NASDAQ	CDNS	Mon, Mar 8, 2004	15.40	15.62	15.11	15.11
2971	NASDAQ	CDNS	Fri, Mar 5, 2004	15.45	15.65	15.27	15.47
2970	NASDAQ	CDNS	Thu, Mar 4, 2004	15.60	15.65	15.43	15.60
2969	NASDAQ	CDNS	Wed, Mar 3, 2004	15.53	15.77	15.31	15.54
2968	NASDAQ	CDNS	Tue, Mar 2, 2004	15.63	15.75	15.53	15.64
2967	NASDAQ	CDNS	Mon, Mar 1, 2004	15.43	15.63	15.35	15.63
2966	NASDAQ	CDNS	Fri, Feb 27, 2004	15.33	15.50	15.14	15.43
2965	NASDAQ	CDNS	Thu, Feb 26, 2004	15.00	15.32	14.90	15.10
2964	NASDAQ	CDNS	Wed, Feb 25, 2004	14.75	15.12	14.73	15.06
2963	NASDAQ	CDNS	Tue, Feb 24, 2004	14.65	14.92	14.52	14.65
2962	NASDAQ	CDNS	Mon, Feb 23, 2004	15.25	15.30	14.70	14.93
2961	NASDAQ	CDNS	Fri, Feb 20, 2004	15.50	15.54	14.96	15.17
2960	NASDAQ	CDNS	Thu, Feb 19, 2004	16.02	16.07	15.32	15.49
2959	NASDAQ	CDNS	Wed, Feb 18, 2004	16.13	16.33	15.98	16.01
2958	NASDAQ	CDNS	Tue, Feb 17, 2004	16.00	16.28	15.99	16.23
2957	NASDAQ	CDNS	Fri, Feb 13, 2004	15.89	16.18	15.82	15.96
2956	NASDAQ	CDNS	Thu, Feb 12, 2004	16.10	16.20	15.81	15.87
2955	NASDAQ	CDNS	Wed, Feb 11, 2004	16.05	16.35	15.92	16.11
2954	NASDAQ	CDNS	Tue, Feb 10, 2004	16.00	16.29	15.95	16.10
2953	NASDAQ	CDNS	Mon, Feb 9, 2004	16.00	16.35	15.86	15.86
2952	NASDAQ	CDNS	Fri, Feb 6, 2004	15.74	15.92	15.70	15.85
2951	NASDAQ	CDNS	Thu, Feb 5, 2004	15.81	15.88	15.70	15.76
2950	NASDAQ	CDNS	Wed, Feb 4, 2004	16.15	16.15	15.73	15.77
2949	NASDAQ	CDNS	Tue, Feb 3, 2004	16.45	16.71	16.20	16.30
2948	NASDAQ	CDNS	Mon, Feb 2, 2004	16.27	16.64	16.02	16.45
2947	NASDAQ	CDNS	Fri, Jan 30, 2004	16.49	16.81	16.40	16.57
2946	NASDAQ	CDNS	Thu, Jan 29, 2004	17.50	17.75	16.00	16.85
2945	NASDAQ	CDNS	Wed, Jan 28, 2004	18.65	18.98	18.29	18.31
2944	NASDAQ	CDNS	Tue, Jan 27, 2004	18.36	18.69	18.22	18.58
2943	NASDAQ	CDNS	Mon, Jan 26, 2004	18.28	18.29	17.90	18.11
2942	NASDAQ	CDNS	Fri, Jan 23, 2004	18.42	18.47	18.12	18.28
2941	NASDAQ	CDNS	Thu, Jan 22, 2004	18.95	19.08	18.25	18.48
2940	NASDAQ	CDNS	Wed, Jan 21, 2004	19.10	19.14	18.41	18.85
2939	NASDAQ	CDNS	Tue, Jan 20, 2004	19.37	19.47	19.16	19.20
2938	NASDAQ	CDNS	Fri, Jan 16, 2004	19.38	19.44	19.29	19.40
2937	NASDAQ	CDNS	Thu, Jan 15, 2004	19.22	19.35	18.88	19.13
2936	NASDAQ	CDNS	Wed, Jan 14, 2004	18.45	19.48	18.45	19.07
2935	NASDAQ	CDNS	Tue, Jan 13, 2004	18.50	18.54	18.18	18.43
2934	NASDAQ	CDNS	Mon, Jan 12, 2004	18.80	18.90	18.55	18.62
2933	NASDAQ	CDNS	Fri, Jan 9, 2004	18.80	19.08	18.65	18.78
2932	NASDAQ	CDNS	Thu, Jan 8, 2004	18.97	19.00	18.65	18.99
2931	NASDAQ	CDNS	Wed, Jan 7, 2004	18.75	18.94	18.73	18.92
2930	NASDAQ	CDNS	Tue, Jan 6, 2004	18.55	18.71	18.24	18.60
2929	NASDAQ	CDNS	Mon, Jan 5, 2004	18.26	18.57	17.99	18.57
2928	NASDAQ	CDNS	Fri, Jan 2, 2004	18.10	18.52	18.07	18.26
2927	NASDAQ	CDNS	Wed, Dec 31, 2003	18.12	18.25	17.84	17.98
2926	NASDAQ	CDNS	Tue, Dec 30, 2003	18.29	18.29	17.98	18.15
2925	NASDAQ	CDNS	Mon, Dec 29, 2003	18.09	18.23	18.00	18.17
2924	NASDAQ	CDNS	Fri, Dec 26, 2003	18.22	18.32	18.03	18.19
2923	NASDAQ	CDNS	Wed, Dec 24, 2003	18.10	18.32	17.95	18.32
2922	NASDAQ	CDNS	Tue, Dec 23, 2003	17.97	18.20	17.96	18.20
2921	NASDAQ	CDNS	Mon, Dec 22, 2003	17.60	17.96	17.52	17.95
2920	NASDAQ	CDNS	Fri, Dec 19, 2003	17.63	17.94	17.44	17.52
2919	NASDAQ	CDNS	Thu, Dec 18, 2003	17.23	17.61	17.06	17.53
2918	NASDAQ	CDNS	Wed, Dec 17, 2003	17.22	17.25	16.89	17.22
2917	NASDAQ	CDNS	Tue, Dec 16, 2003	17.20	17.40	16.99	17.20
2916	NASDAQ	CDNS	Mon, Dec 15, 2003	17.60	17.68	17.20	17.23
2915	NASDAQ	CDNS	Fri, Dec 12, 2003	17.47	17.57	17.00	17.40
2914	NASDAQ	CDNS	Thu, Dec 11, 2003	16.55	17.60	16.49	17.55
2913	NASDAQ	CDNS	Wed, Dec 10, 2003	16.97	16.97	16.46	16.50
2912	NASDAQ	CDNS	Tue, Dec 9, 2003	17.29	17.29	16.95	16.98
2911	NASDAQ	CDNS	Mon, Dec 8, 2003	17.50	17.57	17.01	17.19
2910	NASDAQ	CDNS	Fri, Dec 5, 2003	17.75	17.76	17.22	17.49
2909	NASDAQ	CDNS	Thu, Dec 4, 2003	17.95	17.96	17.71	17.85
2908	NASDAQ	CDNS	Wed, Dec 3, 2003	17.46	18.17	17.36	18.10
2907	NASDAQ	CDNS	Tue, Dec 2, 2003	17.48	17.49	17.32	17.46
2906	NASDAQ	CDNS	Mon, Dec 1, 2003	16.96	17.44	16.87	17.41
2905	NASDAQ	CDNS	Fri, Nov 28, 2003	16.44	16.73	16.40	16.73
2904	NASDAQ	CDNS	Wed, Nov 26, 2003	16.48	16.70	16.36	16.49
2903	NASDAQ	CDNS	Tue, Nov 25, 2003	16.52	16.74	16.41	16.48
2902	NASDAQ	CDNS	Mon, Nov 24, 2003	16.65	16.68	16.48	16.57
2901	NASDAQ	CDNS	Fri, Nov 21, 2003	16.15	16.47	16.00	16.40
2900	NASDAQ	CDNS	Thu, Nov 20, 2003	15.96	16.32	15.67	15.78
2899	NASDAQ	CDNS	Wed, Nov 19, 2003	15.51	16.01	15.51	15.95
2898	NASDAQ	CDNS	Tue, Nov 18, 2003	15.93	16.08	15.50	15.50
2897	NASDAQ	CDNS	Mon, Nov 17, 2003	15.90	15.98	15.54	15.83
2896	NASDAQ	CDNS	Fri, Nov 14, 2003	16.46	16.70	16.02	16.10
2895	NASDAQ	CDNS	Thu, Nov 13, 2003	16.15	16.51	16.00	16.46
2894	NASDAQ	CDNS	Wed, Nov 12, 2003	15.97	16.25	15.97	16.25
2893	NASDAQ	CDNS	Tue, Nov 11, 2003	16.18	16.30	15.91	15.97
2892	NASDAQ	CDNS	Mon, Nov 10, 2003	16.66	16.70	16.19	16.25
2891	NASDAQ	CDNS	Fri, Nov 7, 2003	16.60	16.76	16.53	16.66
2890	NASDAQ	CDNS	Thu, Nov 6, 2003	16.10	16.60	16.10	16.60
2889	NASDAQ	CDNS	Wed, Nov 5, 2003	16.17	16.18	15.95	16.14
2888	NASDAQ	CDNS	Tue, Nov 4, 2003	15.85	16.28	15.82	16.21
2887	NASDAQ	CDNS	Mon, Nov 3, 2003	15.39	15.86	15.38	15.79
2886	NASDAQ	CDNS	Fri, Oct 31, 2003	15.25	15.40	15.23	15.39
2885	NASDAQ	CDNS	Thu, Oct 30, 2003	15.45	15.47	15.16	15.35
2884	NASDAQ	CDNS	Wed, Oct 29, 2003	15.35	15.56	15.25	15.43
2883	NASDAQ	CDNS	Tue, Oct 28, 2003	15.10	15.45	15.08	15.45
2882	NASDAQ	CDNS	Mon, Oct 27, 2003	14.71	15.18	14.62	15.16
2881	NASDAQ	CDNS	Fri, Oct 24, 2003	14.80	14.80	14.51	14.66
2880	NASDAQ	CDNS	Thu, Oct 23, 2003	14.97	15.01	14.80	14.90
2879	NASDAQ	CDNS	Wed, Oct 22, 2003	15.09	15.09	14.86	14.97
2878	NASDAQ	CDNS	Tue, Oct 21, 2003	15.34	15.38	15.07	15.16
2877	NASDAQ	CDNS	Mon, Oct 20, 2003	14.90	15.39	14.87	15.34
2876	NASDAQ	CDNS	Fri, Oct 17, 2003	14.77	14.88	14.52	14.53
2875	NASDAQ	CDNS	Thu, Oct 16, 2003	14.25	14.90	14.22	14.67
2874	NASDAQ	CDNS	Wed, Oct 15, 2003	13.90	14.05	13.78	14.01
2873	NASDAQ	CDNS	Tue, Oct 14, 2003	13.88	13.90	13.69	13.83
2872	NASDAQ	CDNS	Mon, Oct 13, 2003	13.41	13.87	13.40	13.87
2871	NASDAQ	CDNS	Fri, Oct 10, 2003	13.25	13.33	13.15	13.31
2870	NASDAQ	CDNS	Thu, Oct 9, 2003	13.70	13.88	13.06	13.19
2869	NASDAQ	CDNS	Wed, Oct 8, 2003	13.41	13.84	13.40	13.70
2868	NASDAQ	CDNS	Tue, Oct 7, 2003	13.03	13.31	12.98	13.30
2867	NASDAQ	CDNS	Mon, Oct 6, 2003	13.29	13.36	13.14	13.20
2866	NASDAQ	CDNS	Fri, Oct 3, 2003	13.24	13.40	13.19	13.28
2865	NASDAQ	CDNS	Thu, Oct 2, 2003	13.23	13.34	12.95	13.00
2864	NASDAQ	CDNS	Wed, Oct 1, 2003	13.33	13.40	13.11	13.26
2863	NASDAQ	CDNS	Tue, Sep 30, 2003	13.40	13.46	13.00	13.40
2862	NASDAQ	CDNS	Mon, Sep 29, 2003	13.29	13.59	13.01	13.46
2861	NASDAQ	CDNS	Fri, Sep 26, 2003	13.51	13.59	13.30	13.32
2860	NASDAQ	CDNS	Thu, Sep 25, 2003	13.34	13.81	13.34	13.51
2859	NASDAQ	CDNS	Wed, Sep 24, 2003	13.95	14.29	13.35	13.43
2858	NASDAQ	CDNS	Tue, Sep 23, 2003	13.87	13.97	13.81	13.97
2857	NASDAQ	CDNS	Mon, Sep 22, 2003	13.93	13.93	13.70	13.82
2856	NASDAQ	CDNS	Fri, Sep 19, 2003	14.00	14.00	13.81	13.97
2855	NASDAQ	CDNS	Thu, Sep 18, 2003	13.96	14.05	13.82	14.03
2854	NASDAQ	CDNS	Wed, Sep 17, 2003	14.00	14.05	13.86	13.97
2853	NASDAQ	CDNS	Tue, Sep 16, 2003	13.53	14.03	13.53	14.00
2852	NASDAQ	CDNS	Mon, Sep 15, 2003	13.93	13.98	13.52	13.59
2851	NASDAQ	CDNS	Fri, Sep 12, 2003	13.95	14.02	13.61	13.98
2850	NASDAQ	CDNS	Thu, Sep 11, 2003	13.71	14.05	13.71	13.93
2849	NASDAQ	CDNS	Wed, Sep 10, 2003	13.84	13.90	13.64	13.71
2848	NASDAQ	CDNS	Tue, Sep 9, 2003	13.67	13.96	13.64	13.84
2847	NASDAQ	CDNS	Mon, Sep 8, 2003	13.47	13.85	13.44	13.67
2846	NASDAQ	CDNS	Fri, Sep 5, 2003	13.90	13.95	13.47	13.47
2845	NASDAQ	CDNS	Thu, Sep 4, 2003	14.22	14.22	13.85	13.96
2844	NASDAQ	CDNS	Wed, Sep 3, 2003	14.47	14.47	13.96	14.22
2843	NASDAQ	CDNS	Tue, Sep 2, 2003	14.22	14.49	14.03	14.46
2842	NASDAQ	CDNS	Fri, Aug 29, 2003	14.18	14.23	14.12	14.22
2841	NASDAQ	CDNS	Thu, Aug 28, 2003	13.91	14.25	13.75	14.24
2840	NASDAQ	CDNS	Wed, Aug 27, 2003	13.75	13.90	13.62	13.90
2839	NASDAQ	CDNS	Tue, Aug 26, 2003	13.80	13.85	13.46	13.82
2838	NASDAQ	CDNS	Mon, Aug 25, 2003	13.87	14.13	13.86	14.08
2837	NASDAQ	CDNS	Fri, Aug 22, 2003	13.80	14.14	13.80	13.92
2836	NASDAQ	CDNS	Thu, Aug 21, 2003	13.72	13.76	13.50	13.69
2835	NASDAQ	CDNS	Wed, Aug 20, 2003	13.67	13.77	13.51	13.72
2834	NASDAQ	CDNS	Tue, Aug 19, 2003	13.35	13.71	13.34	13.69
2833	NASDAQ	CDNS	Mon, Aug 18, 2003	13.26	13.35	13.23	13.33
2832	NASDAQ	CDNS	Fri, Aug 15, 2003	13.00	13.32	13.00	13.27
2831	NASDAQ	CDNS	Thu, Aug 14, 2003	13.06	13.17	13.01	13.10
2830	NASDAQ	CDNS	Wed, Aug 13, 2003	13.19	13.19	12.91	13.05
2829	NASDAQ	CDNS	Tue, Aug 12, 2003	13.35	13.35	12.35	13.19
2828	NASDAQ	CDNS	Mon, Aug 11, 2003	13.19	13.84	13.09	13.38
2827	NASDAQ	CDNS	Fri, Aug 8, 2003	12.97	13.25	12.91	13.19
2826	NASDAQ	CDNS	Thu, Aug 7, 2003	13.15	13.20	12.87	12.92
2825	NASDAQ	CDNS	Wed, Aug 6, 2003	13.30	13.31	13.10	13.10
2824	NASDAQ	CDNS	Tue, Aug 5, 2003	13.40	13.44	13.27	13.35
2823	NASDAQ	CDNS	Mon, Aug 4, 2003	13.20	13.47	13.19	13.38
2822	NASDAQ	CDNS	Fri, Aug 1, 2003	13.35	13.50	13.30	13.39
2821	NASDAQ	CDNS	Thu, Jul 31, 2003	13.64	13.78	13.57	13.67
2820	NASDAQ	CDNS	Wed, Jul 30, 2003	13.62	13.65	13.26	13.57
2819	NASDAQ	CDNS	Tue, Jul 29, 2003	13.71	13.79	13.54	13.62
2818	NASDAQ	CDNS	Mon, Jul 28, 2003	13.43	13.80	13.26	13.70
2817	NASDAQ	CDNS	Fri, Jul 25, 2003	13.10	13.44	12.94	13.33
2816	NASDAQ	CDNS	Thu, Jul 24, 2003	13.10	13.21	12.96	13.02
2815	NASDAQ	CDNS	Wed, Jul 23, 2003	13.12	13.12	12.85	13.10
2814	NASDAQ	CDNS	Tue, Jul 22, 2003	12.61	13.12	12.60	13.12
2813	NASDAQ	CDNS	Mon, Jul 21, 2003	12.70	12.76	12.56	12.60
2812	NASDAQ	CDNS	Fri, Jul 18, 2003	12.60	12.84	12.59	12.73
2811	NASDAQ	CDNS	Thu, Jul 17, 2003	12.30	12.67	12.30	12.58
2810	NASDAQ	CDNS	Wed, Jul 16, 2003	13.00	13.10	12.24	12.40
2809	NASDAQ	CDNS	Tue, Jul 15, 2003	13.30	13.38	12.79	13.00
2808	NASDAQ	CDNS	Mon, Jul 14, 2003	13.30	13.50	13.21	13.27
2807	NASDAQ	CDNS	Fri, Jul 11, 2003	12.79	13.05	12.78	13.05
2806	NASDAQ	CDNS	Thu, Jul 10, 2003	12.95	13.07	12.68	12.69
2805	NASDAQ	CDNS	Wed, Jul 9, 2003	13.08	13.22	12.90	13.17
2804	NASDAQ	CDNS	Tue, Jul 8, 2003	12.92	13.13	12.85	13.08
2803	NASDAQ	CDNS	Mon, Jul 7, 2003	12.42	12.94	12.42	12.88
2802	NASDAQ	CDNS	Thu, Jul 3, 2003	12.39	12.51	12.30	12.32
2801	NASDAQ	CDNS	Wed, Jul 2, 2003	11.92	12.50	11.92	12.41
2800	NASDAQ	CDNS	Tue, Jul 1, 2003	12.12	12.19	11.66	11.90
2799	NASDAQ	CDNS	Mon, Jun 30, 2003	11.80	12.10	11.72	12.06
2798	NASDAQ	CDNS	Fri, Jun 27, 2003	12.03	12.05	11.60	11.72
2797	NASDAQ	CDNS	Thu, Jun 26, 2003	12.00	12.20	11.99	12.03
2796	NASDAQ	CDNS	Wed, Jun 25, 2003	12.20	12.25	11.99	12.00
2795	NASDAQ	CDNS	Tue, Jun 24, 2003	12.38	12.45	12.10	12.13
2794	NASDAQ	CDNS	Mon, Jun 23, 2003	12.40	12.48	12.25	12.43
2793	NASDAQ	CDNS	Fri, Jun 20, 2003	12.76	12.81	12.00	12.39
2792	NASDAQ	CDNS	Thu, Jun 19, 2003	13.25	13.48	12.85	12.86
2791	NASDAQ	CDNS	Wed, Jun 18, 2003	13.01	13.17	12.96	13.15
2790	NASDAQ	CDNS	Tue, Jun 17, 2003	13.25	13.25	13.01	13.02
2789	NASDAQ	CDNS	Mon, Jun 16, 2003	12.80	13.21	12.80	13.21
2788	NASDAQ	CDNS	Fri, Jun 13, 2003	13.25	13.41	12.99	13.00
2787	NASDAQ	CDNS	Thu, Jun 12, 2003	13.40	13.50	13.07	13.30
2786	NASDAQ	CDNS	Wed, Jun 11, 2003	13.27	13.42	13.20	13.40
2785	NASDAQ	CDNS	Tue, Jun 10, 2003	13.27	13.40	13.11	13.27
2784	NASDAQ	CDNS	Mon, Jun 9, 2003	13.60	13.68	13.15	13.23
2783	NASDAQ	CDNS	Fri, Jun 6, 2003	13.92	14.18	13.72	13.75
2782	NASDAQ	CDNS	Thu, Jun 5, 2003	13.60	13.90	13.50	13.85
2781	NASDAQ	CDNS	Wed, Jun 4, 2003	13.53	13.85	13.49	13.80
2780	NASDAQ	CDNS	Tue, Jun 3, 2003	13.60	13.71	13.45	13.58
2779	NASDAQ	CDNS	Mon, Jun 2, 2003	13.95	14.02	13.70	13.70
2778	NASDAQ	CDNS	Fri, May 30, 2003	14.05	14.06	13.80	13.90
2777	NASDAQ	CDNS	Thu, May 29, 2003	14.03	14.18	13.75	13.90
2776	NASDAQ	CDNS	Wed, May 28, 2003	13.92	14.15	13.75	14.03
2775	NASDAQ	CDNS	Tue, May 27, 2003	13.38	14.00	13.36	13.92
2774	NASDAQ	CDNS	Fri, May 23, 2003	13.50	13.58	13.25	13.46
2773	NASDAQ	CDNS	Thu, May 22, 2003	12.64	13.93	12.50	13.66
2772	NASDAQ	CDNS	Wed, May 21, 2003	12.05	12.16	11.95	12.16
2771	NASDAQ	CDNS	Tue, May 20, 2003	12.08	12.22	12.06	12.10
2770	NASDAQ	CDNS	Mon, May 19, 2003	12.39	12.39	11.95	12.08
2769	NASDAQ	CDNS	Fri, May 16, 2003	12.19	12.55	12.10	12.49
2768	NASDAQ	CDNS	Thu, May 15, 2003	11.77	12.24	11.77	12.24
2767	NASDAQ	CDNS	Wed, May 14, 2003	11.93	11.97	11.65	11.74
2766	NASDAQ	CDNS	Tue, May 13, 2003	12.16	12.17	11.80	11.88
2765	NASDAQ	CDNS	Mon, May 12, 2003	12.00	12.20	11.98	12.20
2764	NASDAQ	CDNS	Fri, May 9, 2003	12.07	12.23	11.96	12.09
2763	NASDAQ	CDNS	Thu, May 8, 2003	12.00	12.20	11.95	12.05
2762	NASDAQ	CDNS	Wed, May 7, 2003	12.28	12.44	12.18	12.35
2761	NASDAQ	CDNS	Tue, May 6, 2003	11.98	12.45	11.97	12.27
2760	NASDAQ	CDNS	Mon, May 5, 2003	12.03	12.03	11.90	11.96
2759	NASDAQ	CDNS	Fri, May 2, 2003	11.59	12.03	11.59	12.03
2758	NASDAQ	CDNS	Thu, May 1, 2003	11.72	11.74	11.35	11.59
2757	NASDAQ	CDNS	Wed, Apr 30, 2003	11.17	11.48	11.03	11.43
2756	NASDAQ	CDNS	Tue, Apr 29, 2003	10.98	11.26	10.98	11.22
2755	NASDAQ	CDNS	Mon, Apr 28, 2003	10.75	11.05	10.71	10.98
2754	NASDAQ	CDNS	Fri, Apr 25, 2003	11.00	11.10	10.70	10.70
2753	NASDAQ	CDNS	Thu, Apr 24, 2003	11.00	11.29	10.95	11.16
2752	NASDAQ	CDNS	Wed, Apr 23, 2003	10.92	11.20	10.92	11.09
2751	NASDAQ	CDNS	Tue, Apr 22, 2003	10.60	10.95	10.53	10.92
2750	NASDAQ	CDNS	Mon, Apr 21, 2003	10.50	10.66	10.48	10.63
2749	NASDAQ	CDNS	Thu, Apr 17, 2003	10.50	10.58	10.29	10.45
2748	NASDAQ	CDNS	Wed, Apr 16, 2003	10.00	11.50	10.00	10.60
2747	NASDAQ	CDNS	Tue, Apr 15, 2003	9.70	10.07	9.69	9.80
2746	NASDAQ	CDNS	Mon, Apr 14, 2003	9.80	9.88	9.65	9.75
2745	NASDAQ	CDNS	Fri, Apr 11, 2003	10.00	10.00	9.77	9.85
2744	NASDAQ	CDNS	Thu, Apr 10, 2003	9.88	9.98	9.74	9.96
2743	NASDAQ	CDNS	Wed, Apr 9, 2003	10.15	10.21	9.87	9.88
2742	NASDAQ	CDNS	Tue, Apr 8, 2003	10.35	10.38	10.00	10.16
2741	NASDAQ	CDNS	Mon, Apr 7, 2003	10.20	10.60	10.20	10.37
2740	NASDAQ	CDNS	Fri, Apr 4, 2003	10.19	10.19	10.12	10.18
2739	NASDAQ	CDNS	Thu, Apr 3, 2003	10.08	10.23	9.93	10.18
2738	NASDAQ	CDNS	Wed, Apr 2, 2003	9.89	10.23	9.85	10.13
2737	NASDAQ	CDNS	Tue, Apr 1, 2003	10.00	10.00	9.78	9.89
2736	NASDAQ	CDNS	Mon, Mar 31, 2003	10.05	10.21	9.92	10.00
2735	NASDAQ	CDNS	Fri, Mar 28, 2003	10.47	10.50	10.15	10.19
2734	NASDAQ	CDNS	Thu, Mar 27, 2003	10.61	10.66	10.47	10.52
2733	NASDAQ	CDNS	Wed, Mar 26, 2003	10.65	10.71	10.56	10.61
2732	NASDAQ	CDNS	Tue, Mar 25, 2003	10.40	10.62	10.40	10.62
2731	NASDAQ	CDNS	Mon, Mar 24, 2003	10.89	10.89	10.40	10.48
2730	NASDAQ	CDNS	Fri, Mar 21, 2003	10.96	11.00	10.79	10.96
2729	NASDAQ	CDNS	Thu, Mar 20, 2003	10.65	10.89	10.52	10.86
2728	NASDAQ	CDNS	Wed, Mar 19, 2003	10.89	10.91	10.59	10.85
2727	NASDAQ	CDNS	Tue, Mar 18, 2003	10.70	11.05	10.70	10.89
2726	NASDAQ	CDNS	Mon, Mar 17, 2003	10.21	10.95	10.19	10.90
2725	NASDAQ	CDNS	Fri, Mar 14, 2003	10.20	10.50	10.14	10.18
2724	NASDAQ	CDNS	Thu, Mar 13, 2003	10.23	10.25	9.99	10.15
2723	NASDAQ	CDNS	Wed, Mar 12, 2003	9.98	10.10	9.90	10.07
2722	NASDAQ	CDNS	Tue, Mar 11, 2003	10.15	10.32	10.00	10.00
2721	NASDAQ	CDNS	Mon, Mar 10, 2003	10.20	10.25	10.10	10.18
2720	NASDAQ	CDNS	Fri, Mar 7, 2003	10.05	10.32	10.05	10.30
2719	NASDAQ	CDNS	Thu, Mar 6, 2003	10.15	10.25	10.12	10.15
2718	NASDAQ	CDNS	Wed, Mar 5, 2003	10.41	10.43	10.25	10.30
2717	NASDAQ	CDNS	Tue, Mar 4, 2003	10.63	10.63	10.40	10.43
2716	NASDAQ	CDNS	Mon, Mar 3, 2003	10.75	10.79	10.59	10.63
2715	NASDAQ	CDNS	Fri, Feb 28, 2003	10.55	10.67	10.55	10.59
2714	NASDAQ	CDNS	Thu, Feb 27, 2003	10.55	10.62	10.45	10.56
2713	NASDAQ	CDNS	Wed, Feb 26, 2003	10.31	10.74	10.31	10.46
2712	NASDAQ	CDNS	Tue, Feb 25, 2003	10.12	10.35	10.10	10.33
2711	NASDAQ	CDNS	Mon, Feb 24, 2003	10.15	10.24	10.09	10.17
2710	NASDAQ	CDNS	Fri, Feb 21, 2003	10.25	10.31	10.18	10.23
2709	NASDAQ	CDNS	Thu, Feb 20, 2003	10.07	10.28	10.02	10.28
2708	NASDAQ	CDNS	Wed, Feb 19, 2003	10.02	10.15	9.95	10.06
2707	NASDAQ	CDNS	Tue, Feb 18, 2003	9.85	10.05	9.85	10.00
2706	NASDAQ	CDNS	Fri, Feb 14, 2003	9.58	9.89	9.58	9.85
2705	NASDAQ	CDNS	Thu, Feb 13, 2003	9.48	9.60	9.28	9.58
2704	NASDAQ	CDNS	Wed, Feb 12, 2003	9.62	9.67	9.43	9.51
2703	NASDAQ	CDNS	Tue, Feb 11, 2003	9.61	9.79	9.52	9.65
2702	NASDAQ	CDNS	Mon, Feb 10, 2003	9.50	9.63	9.41	9.59
2701	NASDAQ	CDNS	Fri, Feb 7, 2003	9.67	9.67	9.50	9.51
2700	NASDAQ	CDNS	Thu, Feb 6, 2003	9.67	9.67	9.57	9.62
2699	NASDAQ	CDNS	Wed, Feb 5, 2003	9.75	9.82	9.57	9.70
2698	NASDAQ	CDNS	Tue, Feb 4, 2003	9.75	9.82	9.60	9.64
2697	NASDAQ	CDNS	Mon, Feb 3, 2003	9.55	9.91	9.52	9.80
2696	NASDAQ	CDNS	Fri, Jan 31, 2003	9.60	9.99	9.56	9.92
2695	NASDAQ	CDNS	Thu, Jan 30, 2003	10.10	10.29	9.70	9.70
2694	NASDAQ	CDNS	Wed, Jan 29, 2003	10.27	10.27	9.94	10.08
2693	NASDAQ	CDNS	Tue, Jan 28, 2003	10.04	10.37	9.95	10.37
2692	NASDAQ	CDNS	Mon, Jan 27, 2003	10.00	10.13	9.85	9.99
2691	NASDAQ	CDNS	Fri, Jan 24, 2003	10.29	10.29	9.95	10.02
2690	NASDAQ	CDNS	Thu, Jan 23, 2003	10.01	10.30	10.00	10.29
2689	NASDAQ	CDNS	Wed, Jan 22, 2003	9.60	10.18	9.60	10.01
2688	NASDAQ	CDNS	Tue, Jan 21, 2003	9.80	9.85	9.50	9.60
2687	NASDAQ	CDNS	Fri, Jan 17, 2003	9.85	9.87	9.70	9.85
2686	NASDAQ	CDNS	Thu, Jan 16, 2003	9.82	10.00	9.82	10.00
2685	NASDAQ	CDNS	Wed, Jan 15, 2003	10.05	10.15	9.80	10.00
2684	NASDAQ	CDNS	Tue, Jan 14, 2003	10.00	10.22	9.92	10.20
2683	NASDAQ	CDNS	Mon, Jan 13, 2003	10.21	10.31	9.93	10.00
2682	NASDAQ	CDNS	Fri, Jan 10, 2003	10.10	10.17	9.87	10.11
2681	NASDAQ	CDNS	Thu, Jan 9, 2003	9.64	10.27	9.61	10.13
2680	NASDAQ	CDNS	Wed, Jan 8, 2003	9.38	9.66	9.24	9.65
2679	NASDAQ	CDNS	Tue, Jan 7, 2003	9.80	9.95	9.20	9.36
2678	NASDAQ	CDNS	Mon, Jan 6, 2003	9.35	9.88	9.35	9.80
2677	NASDAQ	CDNS	Fri, Jan 3, 2003	8.80	9.74	8.71	9.24
2676	NASDAQ	CDNS	Thu, Jan 2, 2003	11.90	11.94	10.00	11.66
2675	NASDAQ	CDNS	Tue, Dec 31, 2002	11.60	12.00	11.55	11.79
2674	NASDAQ	CDNS	Mon, Dec 30, 2002	12.18	12.19	11.60	11.68
2673	NASDAQ	CDNS	Fri, Dec 27, 2002	12.36	12.37	12.02	12.18
2672	NASDAQ	CDNS	Thu, Dec 26, 2002	12.32	12.68	12.24	12.43
2671	NASDAQ	CDNS	Tue, Dec 24, 2002	12.07	12.45	12.07	12.37
2670	NASDAQ	CDNS	Mon, Dec 23, 2002	11.82	12.26	11.61	12.26
2669	NASDAQ	CDNS	Fri, Dec 20, 2002	11.80	12.10	11.79	12.06
2668	NASDAQ	CDNS	Thu, Dec 19, 2002	11.89	12.05	11.52	11.68
2667	NASDAQ	CDNS	Wed, Dec 18, 2002	12.11	12.11	11.78	11.99
2666	NASDAQ	CDNS	Tue, Dec 17, 2002	12.16	12.55	12.04	12.35
2665	NASDAQ	CDNS	Mon, Dec 16, 2002	11.45	12.26	11.45	12.26
2664	NASDAQ	CDNS	Fri, Dec 13, 2002	12.10	12.11	11.58	11.74
2663	NASDAQ	CDNS	Thu, Dec 12, 2002	12.08	12.25	11.84	12.15
2662	NASDAQ	CDNS	Wed, Dec 11, 2002	11.84	12.15	11.69	12.11
2661	NASDAQ	CDNS	Tue, Dec 10, 2002	11.43	11.95	11.35	11.78
2660	NASDAQ	CDNS	Mon, Dec 9, 2002	12.06	12.10	11.25	11.28
2659	NASDAQ	CDNS	Fri, Dec 6, 2002	12.03	12.25	11.76	12.16
2658	NASDAQ	CDNS	Thu, Dec 5, 2002	12.76	12.76	11.72	12.04
2657	NASDAQ	CDNS	Wed, Dec 4, 2002	13.52	13.52	12.50	12.77
2656	NASDAQ	CDNS	Tue, Dec 3, 2002	14.40	14.52	13.70	13.80
2655	NASDAQ	CDNS	Mon, Dec 2, 2002	14.42	15.12	14.25	14.40
2654	NASDAQ	CDNS	Fri, Nov 29, 2002	14.34	14.67	14.34	14.42
2653	NASDAQ	CDNS	Wed, Nov 27, 2002	13.81	14.40	13.81	13.95
2652	NASDAQ	CDNS	Tue, Nov 26, 2002	13.95	14.01	13.55	13.71
2651	NASDAQ	CDNS	Mon, Nov 25, 2002	14.68	14.90	13.97	14.13
2650	NASDAQ	CDNS	Fri, Nov 22, 2002	14.25	14.68	14.23	14.35
2649	NASDAQ	CDNS	Thu, Nov 21, 2002	13.70	15.02	13.65	14.75
2648	NASDAQ	CDNS	Wed, Nov 20, 2002	12.55	13.69	12.47	13.69
2647	NASDAQ	CDNS	Tue, Nov 19, 2002	12.58	12.70	12.45	12.60
2646	NASDAQ	CDNS	Mon, Nov 18, 2002	12.43	12.80	12.43	12.76
2645	NASDAQ	CDNS	Fri, Nov 15, 2002	12.33	12.43	11.85	12.43
2644	NASDAQ	CDNS	Thu, Nov 14, 2002	11.47	12.40	11.47	12.35
2643	NASDAQ	CDNS	Wed, Nov 13, 2002	11.10	11.39	10.87	11.10
2642	NASDAQ	CDNS	Tue, Nov 12, 2002	11.24	11.96	11.14	11.59
2641	NASDAQ	CDNS	Mon, Nov 11, 2002	11.40	11.40	11.03	11.14
2640	NASDAQ	CDNS	Fri, Nov 8, 2002	11.25	11.60	11.25	11.40
2639	NASDAQ	CDNS	Thu, Nov 7, 2002	11.55	11.69	11.08	11.18
2638	NASDAQ	CDNS	Wed, Nov 6, 2002	11.80	11.90	11.65	11.80
2637	NASDAQ	CDNS	Tue, Nov 5, 2002	11.75	11.90	11.20	11.70
2636	NASDAQ	CDNS	Mon, Nov 4, 2002	10.62	11.30	10.62	11.04
2635	NASDAQ	CDNS	Fri, Nov 1, 2002	10.10	10.31	9.90	10.24
2634	NASDAQ	CDNS	Thu, Oct 31, 2002	10.19	10.50	10.00	10.13
2633	NASDAQ	CDNS	Wed, Oct 30, 2002	10.27	10.40	9.65	10.12
2632	NASDAQ	CDNS	Tue, Oct 29, 2002	10.96	10.96	10.28	10.44
2631	NASDAQ	CDNS	Mon, Oct 28, 2002	11.25	11.32	10.82	10.97
2630	NASDAQ	CDNS	Fri, Oct 25, 2002	11.04	11.25	10.96	11.15
2629	NASDAQ	CDNS	Thu, Oct 24, 2002	11.50	11.74	10.81	11.04
2628	NASDAQ	CDNS	Wed, Oct 23, 2002	10.85	11.39	10.80	11.35
2627	NASDAQ	CDNS	Tue, Oct 22, 2002	11.00	11.14	10.73	10.91
2626	NASDAQ	CDNS	Mon, Oct 21, 2002	10.30	11.48	10.22	11.40
2625	NASDAQ	CDNS	Fri, Oct 18, 2002	10.58	10.85	10.25	10.30
2624	NASDAQ	CDNS	Thu, Oct 17, 2002	11.48	12.00	10.25	10.60
2623	NASDAQ	CDNS	Wed, Oct 16, 2002	10.78	11.20	10.04	10.82
2622	NASDAQ	CDNS	Tue, Oct 15, 2002	12.00	12.10	11.49	11.69
2621	NASDAQ	CDNS	Mon, Oct 14, 2002	10.73	11.60	10.62	11.42
2620	NASDAQ	CDNS	Fri, Oct 11, 2002	10.25	11.00	10.11	10.80
2619	NASDAQ	CDNS	Thu, Oct 10, 2002	8.99	9.66	8.70	9.41
2618	NASDAQ	CDNS	Wed, Oct 9, 2002	9.00	9.20	8.85	8.95
2617	NASDAQ	CDNS	Tue, Oct 8, 2002	9.06	9.35	8.65	9.08
2616	NASDAQ	CDNS	Mon, Oct 7, 2002	9.38	9.51	8.75	9.00
2615	NASDAQ	CDNS	Fri, Oct 4, 2002	9.98	9.98	9.22	9.42
2614	NASDAQ	CDNS	Thu, Oct 3, 2002	10.00	10.20	9.52	9.80
2613	NASDAQ	CDNS	Wed, Oct 2, 2002	10.60	10.60	10.01	10.07
2612	NASDAQ	CDNS	Tue, Oct 1, 2002	10.25	10.57	9.80	10.57
2611	NASDAQ	CDNS	Mon, Sep 30, 2002	10.45	10.45	9.99	10.17
2610	NASDAQ	CDNS	Fri, Sep 27, 2002	10.72	11.05	10.25	10.45
2609	NASDAQ	CDNS	Thu, Sep 26, 2002	10.94	11.10	10.80	10.96
2608	NASDAQ	CDNS	Wed, Sep 25, 2002	11.29	11.40	10.87	10.90
2607	NASDAQ	CDNS	Tue, Sep 24, 2002	11.66	11.66	11.00	11.39
2606	NASDAQ	CDNS	Mon, Sep 23, 2002	11.80	11.81	11.36	11.66
2605	NASDAQ	CDNS	Fri, Sep 20, 2002	12.21	12.21	11.74	11.84
2604	NASDAQ	CDNS	Thu, Sep 19, 2002	12.07	12.07	11.71	11.96
2603	NASDAQ	CDNS	Wed, Sep 18, 2002	12.52	12.52	12.02	12.10
2602	NASDAQ	CDNS	Tue, Sep 17, 2002	13.60	13.60	12.42	12.55
2601	NASDAQ	CDNS	Mon, Sep 16, 2002	13.55	13.55	13.13	13.24
2600	NASDAQ	CDNS	Fri, Sep 13, 2002	13.53	13.71	13.11	13.58
2599	NASDAQ	CDNS	Thu, Sep 12, 2002	13.86	13.86	13.40	13.63
2598	NASDAQ	CDNS	Wed, Sep 11, 2002	14.43	14.47	14.12	14.14
2597	NASDAQ	CDNS	Tue, Sep 10, 2002	13.24	14.00	13.24	14.00
2596	NASDAQ	CDNS	Mon, Sep 9, 2002	13.10	13.48	12.95	13.24
2595	NASDAQ	CDNS	Fri, Sep 6, 2002	12.54	13.20	12.40	13.11
2594	NASDAQ	CDNS	Thu, Sep 5, 2002	12.75	12.77	12.26	12.35
2593	NASDAQ	CDNS	Wed, Sep 4, 2002	12.63	12.90	12.48	12.85
2592	NASDAQ	CDNS	Tue, Sep 3, 2002	13.10	13.10	12.60	12.65
2591	NASDAQ	CDNS	Fri, Aug 30, 2002	13.59	13.68	13.26	13.47
2590	NASDAQ	CDNS	Thu, Aug 29, 2002	13.28	13.73	12.88	13.59
2589	NASDAQ	CDNS	Wed, Aug 28, 2002	13.91	13.95	13.32	13.38
2588	NASDAQ	CDNS	Tue, Aug 27, 2002	14.92	15.00	13.84	13.91
2587	NASDAQ	CDNS	Mon, Aug 26, 2002	14.72	15.00	14.60	14.90
2586	NASDAQ	CDNS	Fri, Aug 23, 2002	15.02	15.03	14.67	14.75
2585	NASDAQ	CDNS	Thu, Aug 22, 2002	14.80	15.22	14.73	15.02
2584	NASDAQ	CDNS	Wed, Aug 21, 2002	14.62	14.98	14.50	14.75
2583	NASDAQ	CDNS	Tue, Aug 20, 2002	15.58	15.58	14.37	14.52
2582	NASDAQ	CDNS	Mon, Aug 19, 2002	15.15	15.58	14.90	15.58
2581	NASDAQ	CDNS	Fri, Aug 16, 2002	13.62	14.31	13.50	14.27
2580	NASDAQ	CDNS	Thu, Aug 15, 2002	13.36	13.79	13.24	13.72
2579	NASDAQ	CDNS	Wed, Aug 14, 2002	12.70	13.30	12.50	13.19
2578	NASDAQ	CDNS	Tue, Aug 13, 2002	13.00	13.05	12.55	12.70
2577	NASDAQ	CDNS	Mon, Aug 12, 2002	12.83	13.06	12.55	13.05
2576	NASDAQ	CDNS	Fri, Aug 9, 2002	12.40	13.00	12.28	12.82
2575	NASDAQ	CDNS	Thu, Aug 8, 2002	11.90	12.56	11.75	12.50
2574	NASDAQ	CDNS	Wed, Aug 7, 2002	12.00	12.40	11.70	11.90
2573	NASDAQ	CDNS	Tue, Aug 6, 2002	11.20	11.80	11.19	11.75
2572	NASDAQ	CDNS	Mon, Aug 5, 2002	11.97	12.02	11.00	11.06
2571	NASDAQ	CDNS	Fri, Aug 2, 2002	12.10	12.21	11.85	11.97
2570	NASDAQ	CDNS	Thu, Aug 1, 2002	12.05	12.19	11.50	12.00
2569	NASDAQ	CDNS	Wed, Jul 31, 2002	12.85	12.85	12.40	12.45
2568	NASDAQ	CDNS	Tue, Jul 30, 2002	12.00	12.80	11.85	12.79
2567	NASDAQ	CDNS	Mon, Jul 29, 2002	11.28	12.07	11.28	12.00
2566	NASDAQ	CDNS	Fri, Jul 26, 2002	11.38	11.77	10.84	11.28
2565	NASDAQ	CDNS	Thu, Jul 25, 2002	11.00	11.39	10.80	11.18
2564	NASDAQ	CDNS	Wed, Jul 24, 2002	10.10	11.90	10.10	11.00
2563	NASDAQ	CDNS	Tue, Jul 23, 2002	14.40	14.48	13.30	13.45
2562	NASDAQ	CDNS	Mon, Jul 22, 2002	14.80	15.25	14.10	14.51
2561	NASDAQ	CDNS	Fri, Jul 19, 2002	14.75	15.23	14.65	15.00
2560	NASDAQ	CDNS	Thu, Jul 18, 2002	15.99	16.01	14.96	15.00
2559	NASDAQ	CDNS	Wed, Jul 17, 2002	15.95	16.00	15.35	16.00
2558	NASDAQ	CDNS	Tue, Jul 16, 2002	14.28	15.50	14.28	15.50
2557	NASDAQ	CDNS	Mon, Jul 15, 2002	14.15	14.50	13.87	14.50
2556	NASDAQ	CDNS	Fri, Jul 12, 2002	14.39	14.98	14.08	14.26
2555	NASDAQ	CDNS	Thu, Jul 11, 2002	14.15	14.50	13.79	14.40
2554	NASDAQ	CDNS	Wed, Jul 10, 2002	14.70	14.85	14.32	14.35
2553	NASDAQ	CDNS	Tue, Jul 9, 2002	15.05	15.12	14.40	14.40
2552	NASDAQ	CDNS	Mon, Jul 8, 2002	15.30	15.72	15.02	15.30
2551	NASDAQ	CDNS	Fri, Jul 5, 2002	14.95	15.99	14.95	15.86
2550	NASDAQ	CDNS	Wed, Jul 3, 2002	15.01	15.42	14.96	15.00
2549	NASDAQ	CDNS	Tue, Jul 2, 2002	15.22	15.44	15.01	15.10
2548	NASDAQ	CDNS	Mon, Jul 1, 2002	16.12	16.12	15.20	15.26
2547	NASDAQ	CDNS	Fri, Jun 28, 2002	15.25	16.24	15.20	16.12
2546	NASDAQ	CDNS	Thu, Jun 27, 2002	14.70	15.10	14.43	15.01
2545	NASDAQ	CDNS	Wed, Jun 26, 2002	15.10	15.10	14.55	14.70
2544	NASDAQ	CDNS	Tue, Jun 25, 2002	16.12	16.30	15.32	15.52
2543	NASDAQ	CDNS	Mon, Jun 24, 2002	15.60	16.15	15.29	16.15
2542	NASDAQ	CDNS	Fri, Jun 21, 2002	16.10	16.40	15.50	15.73
2541	NASDAQ	CDNS	Thu, Jun 20, 2002	16.39	16.81	16.18	16.31
2540	NASDAQ	CDNS	Wed, Jun 19, 2002	16.62	16.72	16.34	16.38
2539	NASDAQ	CDNS	Tue, Jun 18, 2002	17.00	17.23	16.80	16.91
2538	NASDAQ	CDNS	Mon, Jun 17, 2002	16.45	17.02	16.45	16.99
2537	NASDAQ	CDNS	Fri, Jun 14, 2002	16.20	16.49	15.55	16.45
2536	NASDAQ	CDNS	Thu, Jun 13, 2002	16.65	16.77	16.20	16.34
2535	NASDAQ	CDNS	Wed, Jun 12, 2002	15.94	16.71	15.85	16.71
2534	NASDAQ	CDNS	Tue, Jun 11, 2002	17.18	17.19	16.12	16.21
2533	NASDAQ	CDNS	Mon, Jun 10, 2002	17.19	17.19	16.60	16.93
2532	NASDAQ	CDNS	Fri, Jun 7, 2002	16.69	17.26	16.24	17.19
2531	NASDAQ	CDNS	Thu, Jun 6, 2002	17.30	17.31	16.58	16.91
2530	NASDAQ	CDNS	Wed, Jun 5, 2002	18.08	18.08	17.05	17.45
2529	NASDAQ	CDNS	Tue, Jun 4, 2002	18.00	18.08	17.20	18.08
2528	NASDAQ	CDNS	Mon, Jun 3, 2002	19.05	19.05	18.02	18.05
2527	NASDAQ	CDNS	Fri, May 31, 2002	19.25	19.62	19.00	19.26
2526	NASDAQ	CDNS	Thu, May 30, 2002	18.25	18.99	17.75	18.90
2525	NASDAQ	CDNS	Wed, May 29, 2002	19.10	19.10	18.58	18.59
2524	NASDAQ	CDNS	Tue, May 28, 2002	19.60	19.84	19.00	19.11
2523	NASDAQ	CDNS	Fri, May 24, 2002	19.90	20.00	19.45	19.72
2522	NASDAQ	CDNS	Thu, May 23, 2002	19.62	20.00	19.35	20.00
2521	NASDAQ	CDNS	Wed, May 22, 2002	19.96	20.00	19.65	19.85
2520	NASDAQ	CDNS	Tue, May 21, 2002	20.20	20.35	19.71	19.96
2519	NASDAQ	CDNS	Mon, May 20, 2002	20.35	20.60	19.90	20.12
2518	NASDAQ	CDNS	Fri, May 17, 2002	20.72	21.00	20.34	20.55
2517	NASDAQ	CDNS	Thu, May 16, 2002	20.80	20.80	20.39	20.66
2516	NASDAQ	CDNS	Wed, May 15, 2002	20.50	20.99	20.13	20.60
2515	NASDAQ	CDNS	Tue, May 14, 2002	20.70	20.99	20.46	20.86
2514	NASDAQ	CDNS	Mon, May 13, 2002	19.60	19.95	19.39	19.72
2513	NASDAQ	CDNS	Fri, May 10, 2002	20.25	20.30	19.55	19.70
2512	NASDAQ	CDNS	Thu, May 9, 2002	21.30	21.60	20.01	20.02
2511	NASDAQ	CDNS	Wed, May 8, 2002	19.90	21.31	19.88	21.21
2510	NASDAQ	CDNS	Tue, May 7, 2002	19.58	19.60	18.88	18.92
2509	NASDAQ	CDNS	Mon, May 6, 2002	19.40	20.30	19.40	19.42
2508	NASDAQ	CDNS	Fri, May 3, 2002	19.70	19.70	18.98	19.21
2507	NASDAQ	CDNS	Thu, May 2, 2002	20.01	20.20	19.59	19.70
2506	NASDAQ	CDNS	Wed, May 1, 2002	20.42	20.48	19.75	20.01
2505	NASDAQ	CDNS	Tue, Apr 30, 2002	20.10	20.58	20.10	20.48
2504	NASDAQ	CDNS	Mon, Apr 29, 2002	20.20	20.64	20.00	20.16
2503	NASDAQ	CDNS	Fri, Apr 26, 2002	21.67	21.67	19.98	20.11
2502	NASDAQ	CDNS	Thu, Apr 25, 2002	20.66	21.60	20.60	21.47
2501	NASDAQ	CDNS	Wed, Apr 24, 2002	21.43	22.09	21.05	21.07
2500	NASDAQ	CDNS	Tue, Apr 23, 2002	21.75	21.79	21.23	21.23
2499	NASDAQ	CDNS	Mon, Apr 22, 2002	22.00	22.05	21.59	21.79
2498	NASDAQ	CDNS	Fri, Apr 19, 2002	22.38	22.60	21.92	22.07
2497	NASDAQ	CDNS	Thu, Apr 18, 2002	22.65	22.97	22.11	22.30
2496	NASDAQ	CDNS	Wed, Apr 17, 2002	22.00	23.00	21.52	22.45
2495	NASDAQ	CDNS	Tue, Apr 16, 2002	22.50	23.00	22.25	22.72
2494	NASDAQ	CDNS	Mon, Apr 15, 2002	21.00	21.95	20.80	21.81
2493	NASDAQ	CDNS	Fri, Apr 12, 2002	20.00	20.32	19.86	20.26
2492	NASDAQ	CDNS	Thu, Apr 11, 2002	20.45	20.45	19.50	19.77
2491	NASDAQ	CDNS	Wed, Apr 10, 2002	20.35	20.60	20.12	20.45
2490	NASDAQ	CDNS	Tue, Apr 9, 2002	20.90	20.99	20.14	20.18
2489	NASDAQ	CDNS	Mon, Apr 8, 2002	20.00	20.89	19.86	20.61
2488	NASDAQ	CDNS	Fri, Apr 5, 2002	20.45	20.63	20.34	20.45
2487	NASDAQ	CDNS	Thu, Apr 4, 2002	20.00	20.48	19.77	20.13
2486	NASDAQ	CDNS	Wed, Apr 3, 2002	21.56	21.56	20.08	20.40
2485	NASDAQ	CDNS	Tue, Apr 2, 2002	22.00	22.15	21.50	21.67
2484	NASDAQ	CDNS	Mon, Apr 1, 2002	22.65	22.65	22.33	22.41
2483	NASDAQ	CDNS	Thu, Mar 28, 2002	22.18	22.82	21.50	22.61
2482	NASDAQ	CDNS	Wed, Mar 27, 2002	21.79	22.34	21.70	22.25
2481	NASDAQ	CDNS	Tue, Mar 26, 2002	21.85	22.14	21.50	21.77
2480	NASDAQ	CDNS	Mon, Mar 25, 2002	22.18	22.48	21.81	21.96
2479	NASDAQ	CDNS	Fri, Mar 22, 2002	22.65	22.65	22.30	22.43
2478	NASDAQ	CDNS	Thu, Mar 21, 2002	22.25	22.61	21.80	22.56
2477	NASDAQ	CDNS	Wed, Mar 20, 2002	22.98	22.98	22.10	22.39
2476	NASDAQ	CDNS	Tue, Mar 19, 2002	23.05	23.25	22.82	22.98
2475	NASDAQ	CDNS	Mon, Mar 18, 2002	22.36	23.12	22.34	23.05
2474	NASDAQ	CDNS	Fri, Mar 15, 2002	22.88	22.93	22.00	22.56
2473	NASDAQ	CDNS	Thu, Mar 14, 2002	23.04	23.38	22.56	22.94
2472	NASDAQ	CDNS	Wed, Mar 13, 2002	23.44	23.44	22.96	23.01
2471	NASDAQ	CDNS	Tue, Mar 12, 2002	22.95	23.48	22.95	23.19
2470	NASDAQ	CDNS	Mon, Mar 11, 2002	23.92	24.19	23.52	23.83
2469	NASDAQ	CDNS	Fri, Mar 8, 2002	23.25	24.04	23.20	23.91
2468	NASDAQ	CDNS	Thu, Mar 7, 2002	22.65	23.10	22.53	22.75
2467	NASDAQ	CDNS	Wed, Mar 6, 2002	22.26	22.76	21.70	22.40
2466	NASDAQ	CDNS	Tue, Mar 5, 2002	22.48	22.60	22.00	22.27
2465	NASDAQ	CDNS	Mon, Mar 4, 2002	22.12	22.70	21.92	22.50
2464	NASDAQ	CDNS	Fri, Mar 1, 2002	21.20	22.15	21.15	21.97
2463	NASDAQ	CDNS	Thu, Feb 28, 2002	21.55	21.58	21.06	21.15
2462	NASDAQ	CDNS	Wed, Feb 27, 2002	21.35	21.90	21.25	21.38
2461	NASDAQ	CDNS	Tue, Feb 26, 2002	20.99	21.37	20.70	21.00
2460	NASDAQ	CDNS	Mon, Feb 25, 2002	20.57	21.15	20.57	20.99
2459	NASDAQ	CDNS	Fri, Feb 22, 2002	20.75	21.07	20.51	20.82
2458	NASDAQ	CDNS	Thu, Feb 21, 2002	21.12	21.24	20.50	20.77
2457	NASDAQ	CDNS	Wed, Feb 20, 2002	21.45	21.60	21.12	21.58
2456	NASDAQ	CDNS	Tue, Feb 19, 2002	22.26	22.26	21.15	21.41
2455	NASDAQ	CDNS	Fri, Feb 15, 2002	23.15	23.15	22.14	22.26
2454	NASDAQ	CDNS	Thu, Feb 14, 2002	23.00	23.50	22.85	22.90
2453	NASDAQ	CDNS	Wed, Feb 13, 2002	23.10	23.29	22.92	23.18
2452	NASDAQ	CDNS	Tue, Feb 12, 2002	23.02	23.29	22.92	22.95
2451	NASDAQ	CDNS	Mon, Feb 11, 2002	22.77	23.48	22.77	23.41
2450	NASDAQ	CDNS	Fri, Feb 8, 2002	22.81	23.33	22.75	23.09
2449	NASDAQ	CDNS	Thu, Feb 7, 2002	23.30	23.55	22.45	22.81
2448	NASDAQ	CDNS	Wed, Feb 6, 2002	23.71	23.95	23.35	23.55
2447	NASDAQ	CDNS	Tue, Feb 5, 2002	23.52	23.99	23.31	23.68
2446	NASDAQ	CDNS	Mon, Feb 4, 2002	24.12	24.34	23.51	23.58
2445	NASDAQ	CDNS	Fri, Feb 1, 2002	23.94	24.39	23.92	24.12
2444	NASDAQ	CDNS	Thu, Jan 31, 2002	23.95	24.34	23.70	23.70
2443	NASDAQ	CDNS	Wed, Jan 30, 2002	23.85	23.98	23.35	23.94
2442	NASDAQ	CDNS	Tue, Jan 29, 2002	23.44	24.30	23.44	24.00
2441	NASDAQ	CDNS	Mon, Jan 28, 2002	22.60	23.46	22.60	23.38
2440	NASDAQ	CDNS	Fri, Jan 25, 2002	22.60	23.32	22.54	22.70
2439	NASDAQ	CDNS	Thu, Jan 24, 2002	22.29	22.93	22.28	22.51
2438	NASDAQ	CDNS	Wed, Jan 23, 2002	22.00	22.70	21.90	22.19
2437	NASDAQ	CDNS	Tue, Jan 22, 2002	21.00	21.40	21.00	21.10
2436	NASDAQ	CDNS	Fri, Jan 18, 2002	21.25	21.25	20.72	20.91
2435	NASDAQ	CDNS	Thu, Jan 17, 2002	21.00	21.39	20.58	21.32
2434	NASDAQ	CDNS	Wed, Jan 16, 2002	21.50	21.60	20.82	20.90
2433	NASDAQ	CDNS	Tue, Jan 15, 2002	21.30	21.68	21.16	21.50
2432	NASDAQ	CDNS	Mon, Jan 14, 2002	21.75	21.98	21.00	21.30
2431	NASDAQ	CDNS	Fri, Jan 11, 2002	22.65	22.65	21.85	21.87
2430	NASDAQ	CDNS	Thu, Jan 10, 2002	22.00	22.50	21.94	22.25
2429	NASDAQ	CDNS	Wed, Jan 9, 2002	21.96	22.25	21.40	21.60
2428	NASDAQ	CDNS	Tue, Jan 8, 2002	21.75	21.99	21.15	21.58
2427	NASDAQ	CDNS	Mon, Jan 7, 2002	22.15	22.35	21.55	21.69
2426	NASDAQ	CDNS	Fri, Jan 4, 2002	22.35	22.46	21.91	22.00
2425	NASDAQ	CDNS	Thu, Jan 3, 2002	21.41	22.28	21.38	22.15
2424	NASDAQ	CDNS	Wed, Jan 2, 2002	22.00	22.10	21.05	21.40
2423	NASDAQ	CDNS	Mon, Dec 31, 2001	22.40	22.45	21.81	21.92
2422	NASDAQ	CDNS	Fri, Dec 28, 2001	22.38	22.55	22.15	22.40
2421	NASDAQ	CDNS	Thu, Dec 27, 2001	22.60	22.76	22.16	22.16
2420	NASDAQ	CDNS	Wed, Dec 26, 2001	22.74	22.80	22.51	22.60
2419	NASDAQ	CDNS	Mon, Dec 24, 2001	22.85	22.98	22.57	22.65
2418	NASDAQ	CDNS	Fri, Dec 21, 2001	23.11	23.56	22.87	22.87
2417	NASDAQ	CDNS	Thu, Dec 20, 2001	23.05	23.75	22.90	23.10
2416	NASDAQ	CDNS	Wed, Dec 19, 2001	23.74	23.86	22.73	23.09
2415	NASDAQ	CDNS	Tue, Dec 18, 2001	23.80	23.95	23.31	23.94
2414	NASDAQ	CDNS	Mon, Dec 17, 2001	22.58	23.61	22.50	23.27
2413	NASDAQ	CDNS	Fri, Dec 14, 2001	22.99	23.00	21.84	22.32
2412	NASDAQ	CDNS	Thu, Dec 13, 2001	23.00	23.27	22.30	22.80
2411	NASDAQ	CDNS	Wed, Dec 12, 2001	23.90	23.90	22.80	23.18
2410	NASDAQ	CDNS	Tue, Dec 11, 2001	22.91	23.51	22.79	23.15
2409	NASDAQ	CDNS	Mon, Dec 10, 2001	22.95	23.36	22.61	22.66
2408	NASDAQ	CDNS	Fri, Dec 7, 2001	22.81	23.16	22.58	23.00
2407	NASDAQ	CDNS	Thu, Dec 6, 2001	22.56	23.09	22.17	22.81
2406	NASDAQ	CDNS	Wed, Dec 5, 2001	22.10	22.78	21.94	22.55
2405	NASDAQ	CDNS	Tue, Dec 4, 2001	21.95	22.55	21.60	22.00
2404	NASDAQ	CDNS	Mon, Dec 3, 2001	23.90	23.98	23.40	23.55
2403	NASDAQ	CDNS	Fri, Nov 30, 2001	24.20	24.27	23.70	23.85
2402	NASDAQ	CDNS	Thu, Nov 29, 2001	23.55	24.39	23.37	24.25
2401	NASDAQ	CDNS	Wed, Nov 28, 2001	23.60	24.10	23.26	23.55
2400	NASDAQ	CDNS	Tue, Nov 27, 2001	23.73	23.91	22.97	23.60
2399	NASDAQ	CDNS	Mon, Nov 26, 2001	23.45	23.73	23.15	23.73
2398	NASDAQ	CDNS	Fri, Nov 23, 2001	23.13	23.18	22.87	23.09
2397	NASDAQ	CDNS	Wed, Nov 21, 2001	23.25	23.32	22.65	23.03
2396	NASDAQ	CDNS	Tue, Nov 20, 2001	24.08	24.17	23.31	23.35
2395	NASDAQ	CDNS	Mon, Nov 19, 2001	23.61	24.05	23.61	24.00
2394	NASDAQ	CDNS	Fri, Nov 16, 2001	23.75	23.95	23.35	23.61
2393	NASDAQ	CDNS	Thu, Nov 15, 2001	23.30	23.42	22.91	23.10
2392	NASDAQ	CDNS	Wed, Nov 14, 2001	23.05	24.00	22.88	23.20
2391	NASDAQ	CDNS	Tue, Nov 13, 2001	24.80	24.86	22.50	23.05
2390	NASDAQ	CDNS	Mon, Nov 12, 2001	23.55	24.71	23.25	24.55
2389	NASDAQ	CDNS	Fri, Nov 9, 2001	23.71	24.90	23.55	24.38
2388	NASDAQ	CDNS	Thu, Nov 8, 2001	24.50	24.94	23.80	23.90
2387	NASDAQ	CDNS	Wed, Nov 7, 2001	24.10	24.69	24.10	24.50
2386	NASDAQ	CDNS	Tue, Nov 6, 2001	24.00	24.75	23.84	24.65
2385	NASDAQ	CDNS	Mon, Nov 5, 2001	23.44	24.43	23.44	24.04
2384	NASDAQ	CDNS	Fri, Nov 2, 2001	22.25	23.89	22.00	23.63
2383	NASDAQ	CDNS	Thu, Nov 1, 2001	21.05	22.65	21.05	22.60
2382	NASDAQ	CDNS	Wed, Oct 31, 2001	21.37	22.20	20.83	21.14
2381	NASDAQ	CDNS	Tue, Oct 30, 2001	21.00	21.60	20.61	21.12
2380	NASDAQ	CDNS	Mon, Oct 29, 2001	21.90	22.16	21.56	21.60
2379	NASDAQ	CDNS	Fri, Oct 26, 2001	21.76	22.10	21.65	21.98
2378	NASDAQ	CDNS	Thu, Oct 25, 2001	21.60	22.00	21.23	22.00
2377	NASDAQ	CDNS	Wed, Oct 24, 2001	21.50	21.98	21.20	21.75
2376	NASDAQ	CDNS	Tue, Oct 23, 2001	21.55	21.74	21.13	21.25
2375	NASDAQ	CDNS	Mon, Oct 22, 2001	20.92	21.70	20.48	21.50
2374	NASDAQ	CDNS	Fri, Oct 19, 2001	20.72	21.19	20.71	20.92
2373	NASDAQ	CDNS	Thu, Oct 18, 2001	20.00	20.95	19.82	20.90
2372	NASDAQ	CDNS	Wed, Oct 17, 2001	21.25	21.40	19.90	20.00
2371	NASDAQ	CDNS	Tue, Oct 16, 2001	19.25	19.73	18.45	18.60
2370	NASDAQ	CDNS	Mon, Oct 15, 2001	18.78	19.70	18.55	19.37
2369	NASDAQ	CDNS	Fri, Oct 12, 2001	19.28	19.97	18.26	19.17
2368	NASDAQ	CDNS	Thu, Oct 11, 2001	19.00	20.20	19.00	19.25
2367	NASDAQ	CDNS	Wed, Oct 10, 2001	17.46	18.82	17.35	18.75
2366	NASDAQ	CDNS	Tue, Oct 9, 2001	16.80	17.49	16.80	17.21
2365	NASDAQ	CDNS	Mon, Oct 8, 2001	16.86	17.89	16.60	16.99
2364	NASDAQ	CDNS	Fri, Oct 5, 2001	17.25	17.39	16.50	16.86
2363	NASDAQ	CDNS	Thu, Oct 4, 2001	18.00	18.25	16.90	17.50
2362	NASDAQ	CDNS	Wed, Oct 3, 2001	16.36	18.00	16.20	17.87
2361	NASDAQ	CDNS	Tue, Oct 2, 2001	16.22	16.95	16.18	16.42
2360	NASDAQ	CDNS	Mon, Oct 1, 2001	16.25	16.56	16.09	16.12
2359	NASDAQ	CDNS	Fri, Sep 28, 2001	15.50	16.66	15.49	16.65
2358	NASDAQ	CDNS	Thu, Sep 27, 2001	15.45	15.53	14.77	15.50
2357	NASDAQ	CDNS	Wed, Sep 26, 2001	16.16	16.33	15.37	15.48
2356	NASDAQ	CDNS	Tue, Sep 25, 2001	16.45	16.82	15.95	16.10
2355	NASDAQ	CDNS	Mon, Sep 24, 2001	16.03	17.00	16.03	16.30
2354	NASDAQ	CDNS	Fri, Sep 21, 2001	15.50	16.07	14.90	15.70
2353	NASDAQ	CDNS	Thu, Sep 20, 2001	14.25	16.50	14.10	16.23
2352	NASDAQ	CDNS	Wed, Sep 19, 2001	18.00	18.00	15.20	16.92
2351	NASDAQ	CDNS	Tue, Sep 18, 2001	18.70	19.04	18.00	18.06
2350	NASDAQ	CDNS	Mon, Sep 17, 2001	18.75	19.25	18.05	18.75
2349	NASDAQ	CDNS	Mon, Sep 10, 2001	19.75	20.00	19.25	20.00
2348	NASDAQ	CDNS	Fri, Sep 7, 2001	20.11	20.59	19.80	20.04
2347	NASDAQ	CDNS	Thu, Sep 6, 2001	21.05	21.05	20.02	20.36
2346	NASDAQ	CDNS	Wed, Sep 5, 2001	21.15	21.47	20.90	21.05
2345	NASDAQ	CDNS	Tue, Sep 4, 2001	22.25	22.91	21.28	21.33
2344	NASDAQ	CDNS	Fri, Aug 31, 2001	21.97	22.00	21.60	21.98
2343	NASDAQ	CDNS	Thu, Aug 30, 2001	22.50	22.60	21.40	21.95
2342	NASDAQ	CDNS	Wed, Aug 29, 2001	22.57	22.75	22.30	22.50
2341	NASDAQ	CDNS	Tue, Aug 28, 2001	23.05	23.49	22.00	22.47
2340	NASDAQ	CDNS	Mon, Aug 27, 2001	22.75	23.49	22.63	23.00
2339	NASDAQ	CDNS	Fri, Aug 24, 2001	22.02	23.11	22.02	23.03
2338	NASDAQ	CDNS	Thu, Aug 23, 2001	20.75	22.25	20.75	22.03
2337	NASDAQ	CDNS	Wed, Aug 22, 2001	22.58	22.73	21.90	22.43
2336	NASDAQ	CDNS	Tue, Aug 21, 2001	22.59	22.75	22.45	22.60
2335	NASDAQ	CDNS	Mon, Aug 20, 2001	22.60	22.90	22.53	22.59
2334	NASDAQ	CDNS	Fri, Aug 17, 2001	22.90	22.91	22.49	22.71
2333	NASDAQ	CDNS	Thu, Aug 16, 2001	22.87	23.24	22.66	23.00
2332	NASDAQ	CDNS	Wed, Aug 15, 2001	22.98	23.18	22.83	23.00
2331	NASDAQ	CDNS	Tue, Aug 14, 2001	23.00	23.20	22.76	22.85
2330	NASDAQ	CDNS	Mon, Aug 13, 2001	22.27	23.15	22.27	22.96
2329	NASDAQ	CDNS	Fri, Aug 10, 2001	22.40	22.46	21.75	22.26
2328	NASDAQ	CDNS	Thu, Aug 9, 2001	22.30	23.00	22.29	22.35
2327	NASDAQ	CDNS	Wed, Aug 8, 2001	23.10	23.45	22.75	22.95
2326	NASDAQ	CDNS	Tue, Aug 7, 2001	22.49	23.48	22.49	23.48
2325	NASDAQ	CDNS	Mon, Aug 6, 2001	22.50	22.76	22.00	22.74
2324	NASDAQ	CDNS	Fri, Aug 3, 2001	23.50	23.54	22.92	23.03
2323	NASDAQ	CDNS	Thu, Aug 2, 2001	24.00	24.00	23.20	23.48
2322	NASDAQ	CDNS	Wed, Aug 1, 2001	23.10	23.52	22.53	22.80
2321	NASDAQ	CDNS	Tue, Jul 31, 2001	22.58	22.83	22.04	22.06
2320	NASDAQ	CDNS	Mon, Jul 30, 2001	22.90	22.90	22.26	22.68
2319	NASDAQ	CDNS	Fri, Jul 27, 2001	22.40	23.00	22.40	22.90
2318	NASDAQ	CDNS	Thu, Jul 26, 2001	22.10	22.49	22.10	22.35
2317	NASDAQ	CDNS	Wed, Jul 25, 2001	21.66	22.15	21.62	22.08
2316	NASDAQ	CDNS	Tue, Jul 24, 2001	21.57	22.19	21.16	21.41
2315	NASDAQ	CDNS	Mon, Jul 23, 2001	21.37	22.87	21.37	22.00
2314	NASDAQ	CDNS	Fri, Jul 20, 2001	21.53	21.54	20.80	21.37
2313	NASDAQ	CDNS	Thu, Jul 19, 2001	20.50	22.00	20.49	21.54
2312	NASDAQ	CDNS	Wed, Jul 18, 2001	18.55	21.05	18.55	20.50
2311	NASDAQ	CDNS	Tue, Jul 17, 2001	18.06	18.56	17.91	18.55
2310	NASDAQ	CDNS	Mon, Jul 16, 2001	18.45	18.55	17.95	18.30
2309	NASDAQ	CDNS	Fri, Jul 13, 2001	18.08	18.80	17.89	18.37
2308	NASDAQ	CDNS	Thu, Jul 12, 2001	17.63	18.45	17.60	18.37
2307	NASDAQ	CDNS	Wed, Jul 11, 2001	17.49	17.50	16.90	17.38
2306	NASDAQ	CDNS	Tue, Jul 10, 2001	18.58	18.82	17.26	17.49
2305	NASDAQ	CDNS	Mon, Jul 9, 2001	18.10	18.55	18.00	18.50
2304	NASDAQ	CDNS	Fri, Jul 6, 2001	18.75	18.75	17.82	18.06
2303	NASDAQ	CDNS	Thu, Jul 5, 2001	18.87	19.24	18.58	18.95
2302	NASDAQ	CDNS	Tue, Jul 3, 2001	19.00	19.01	18.34	18.62
2301	NASDAQ	CDNS	Mon, Jul 2, 2001	18.75	19.80	18.72	19.45
2300	NASDAQ	CDNS	Fri, Jun 29, 2001	18.80	19.17	18.20	18.63
2299	NASDAQ	CDNS	Thu, Jun 28, 2001	18.93	19.10	18.73	18.94
2298	NASDAQ	CDNS	Wed, Jun 27, 2001	18.60	19.17	18.30	18.82
2297	NASDAQ	CDNS	Tue, Jun 26, 2001	19.56	19.72	19.08	19.65
2296	NASDAQ	CDNS	Mon, Jun 25, 2001	19.90	20.22	19.63	19.76
2295	NASDAQ	CDNS	Fri, Jun 22, 2001	20.00	20.18	19.80	19.93
2294	NASDAQ	CDNS	Thu, Jun 21, 2001	20.70	20.70	20.00	20.15
2293	NASDAQ	CDNS	Wed, Jun 20, 2001	20.80	21.18	19.80	20.75
2292	NASDAQ	CDNS	Tue, Jun 19, 2001	21.70	22.18	21.17	21.38
2291	NASDAQ	CDNS	Mon, Jun 18, 2001	21.70	21.93	21.34	21.69
2290	NASDAQ	CDNS	Fri, Jun 15, 2001	21.50	22.62	21.35	21.85
2289	NASDAQ	CDNS	Thu, Jun 14, 2001	22.25	22.25	21.51	21.64
2288	NASDAQ	CDNS	Wed, Jun 13, 2001	22.95	23.34	22.51	22.59
2287	NASDAQ	CDNS	Tue, Jun 12, 2001	23.00	23.14	21.50	23.07
2286	NASDAQ	CDNS	Mon, Jun 11, 2001	23.75	23.75	22.55	23.13
2285	NASDAQ	CDNS	Fri, Jun 8, 2001	24.07	24.23	23.60	23.75
2284	NASDAQ	CDNS	Thu, Jun 7, 2001	23.25	24.54	23.16	24.07
2283	NASDAQ	CDNS	Wed, Jun 6, 2001	23.12	23.30	22.96	23.14
2282	NASDAQ	CDNS	Tue, Jun 5, 2001	22.10	23.70	22.10	23.46
2281	NASDAQ	CDNS	Mon, Jun 4, 2001	22.10	22.29	21.85	22.10
2280	NASDAQ	CDNS	Fri, Jun 1, 2001	21.40	21.74	21.29	21.49
2279	NASDAQ	CDNS	Thu, May 31, 2001	21.45	21.83	21.03	21.15
2278	NASDAQ	CDNS	Wed, May 30, 2001	22.21	22.22	21.34	21.45
2277	NASDAQ	CDNS	Tue, May 29, 2001	23.50	23.50	22.00	22.21
2276	NASDAQ	CDNS	Fri, May 25, 2001	23.40	23.70	23.20	23.60
2275	NASDAQ	CDNS	Thu, May 24, 2001	22.95	23.50	22.26	23.34
2274	NASDAQ	CDNS	Wed, May 23, 2001	23.60	23.82	22.56	22.63
2273	NASDAQ	CDNS	Tue, May 22, 2001	23.20	24.20	23.13	23.71
2272	NASDAQ	CDNS	Mon, May 21, 2001	22.26	23.80	21.80	23.10
2271	NASDAQ	CDNS	Fri, May 18, 2001	21.67	22.18	21.42	21.90
2270	NASDAQ	CDNS	Thu, May 17, 2001	21.90	22.74	21.60	21.95
2269	NASDAQ	CDNS	Wed, May 16, 2001	20.40	22.00	20.24	22.00
2268	NASDAQ	CDNS	Tue, May 15, 2001	21.80	21.80	20.50	20.80
2267	NASDAQ	CDNS	Mon, May 14, 2001	20.90	21.13	20.46	20.86
2266	NASDAQ	CDNS	Fri, May 11, 2001	21.30	21.31	20.62	20.77
2265	NASDAQ	CDNS	Thu, May 10, 2001	21.54	21.95	21.10	21.37
2264	NASDAQ	CDNS	Wed, May 9, 2001	21.51	22.00	21.07	21.45
2263	NASDAQ	CDNS	Tue, May 8, 2001	21.55	22.21	21.45	21.74
2262	NASDAQ	CDNS	Mon, May 7, 2001	21.69	21.98	21.37	21.74
2261	NASDAQ	CDNS	Fri, May 4, 2001	20.65	21.80	19.92	21.80
2260	NASDAQ	CDNS	Thu, May 3, 2001	22.10	22.10	20.60	21.00
2259	NASDAQ	CDNS	Wed, May 2, 2001	22.25	22.73	21.40	22.10
2258	NASDAQ	CDNS	Tue, May 1, 2001	20.92	22.50	20.52	22.12
2257	NASDAQ	CDNS	Mon, Apr 30, 2001	20.15	22.10	20.12	20.70
2256	NASDAQ	CDNS	Fri, Apr 27, 2001	20.20	20.88	19.88	20.28
2255	NASDAQ	CDNS	Thu, Apr 26, 2001	19.40	20.40	19.40	20.20
2254	NASDAQ	CDNS	Wed, Apr 25, 2001	19.00	19.57	18.82	19.51
2253	NASDAQ	CDNS	Tue, Apr 24, 2001	19.35	19.90	18.65	18.85
2252	NASDAQ	CDNS	Mon, Apr 23, 2001	20.55	20.55	18.68	19.43
2251	NASDAQ	CDNS	Fri, Apr 20, 2001	20.00	21.00	19.78	21.00
2250	NASDAQ	CDNS	Thu, Apr 19, 2001	19.45	20.99	19.38	20.95
2249	NASDAQ	CDNS	Wed, Apr 18, 2001	19.50	20.79	19.09	19.55
2248	NASDAQ	CDNS	Tue, Apr 17, 2001	16.52	17.80	15.90	16.99
2247	NASDAQ	CDNS	Mon, Apr 16, 2001	19.65	19.65	17.65	17.65
2246	NASDAQ	CDNS	Thu, Apr 12, 2001	19.00	19.88	18.90	19.30
2245	NASDAQ	CDNS	Wed, Apr 11, 2001	19.25	20.00	19.09	19.36
2244	NASDAQ	CDNS	Tue, Apr 10, 2001	17.70	19.20	17.60	18.95
2243	NASDAQ	CDNS	Mon, Apr 9, 2001	17.45	18.44	17.10	17.60
2242	NASDAQ	CDNS	Fri, Apr 6, 2001	17.20	17.75	16.50	17.40
2241	NASDAQ	CDNS	Thu, Apr 5, 2001	16.98	17.54	16.98	17.20
2240	NASDAQ	CDNS	Wed, Apr 4, 2001	16.90	17.28	16.56	16.69
2239	NASDAQ	CDNS	Tue, Apr 3, 2001	18.15	18.15	16.50	16.80
2238	NASDAQ	CDNS	Mon, Apr 2, 2001	18.55	18.97	17.41	17.98
2237	NASDAQ	CDNS	Fri, Mar 30, 2001	18.22	18.92	17.82	18.49
2236	NASDAQ	CDNS	Thu, Mar 29, 2001	18.50	18.50	17.92	18.22
2235	NASDAQ	CDNS	Wed, Mar 28, 2001	19.80	19.80	18.00	18.33
2234	NASDAQ	CDNS	Tue, Mar 27, 2001	19.65	20.22	19.50	20.05
2233	NASDAQ	CDNS	Mon, Mar 26, 2001	19.90	20.03	19.45	19.90
2232	NASDAQ	CDNS	Fri, Mar 23, 2001	19.20	20.11	19.02	19.65
2231	NASDAQ	CDNS	Thu, Mar 22, 2001	18.85	19.20	18.25	19.20
2230	NASDAQ	CDNS	Wed, Mar 21, 2001	19.00	19.30	18.60	18.70
2229	NASDAQ	CDNS	Tue, Mar 20, 2001	19.00	19.77	18.75	18.88
2228	NASDAQ	CDNS	Mon, Mar 19, 2001	18.75	19.10	17.21	18.75
2227	NASDAQ	CDNS	Fri, Mar 16, 2001	20.15	20.15	18.21	19.00
2226	NASDAQ	CDNS	Thu, Mar 15, 2001	20.10	20.70	20.00	20.42
2225	NASDAQ	CDNS	Wed, Mar 14, 2001	19.00	20.80	19.00	19.85
2224	NASDAQ	CDNS	Tue, Mar 13, 2001	21.50	21.50	19.00	20.09
2223	NASDAQ	CDNS	Mon, Mar 12, 2001	22.50	22.90	19.50	19.91
2222	NASDAQ	CDNS	Fri, Mar 9, 2001	23.90	24.50	23.50	24.00
2221	NASDAQ	CDNS	Thu, Mar 8, 2001	24.98	25.05	24.05	24.05
2220	NASDAQ	CDNS	Wed, Mar 7, 2001	24.65	25.24	24.00	24.98
2219	NASDAQ	CDNS	Tue, Mar 6, 2001	24.85	24.85	24.00	24.40
2218	NASDAQ	CDNS	Mon, Mar 5, 2001	24.81	24.83	23.10	23.24
2217	NASDAQ	CDNS	Fri, Mar 2, 2001	25.00	25.46	24.09	24.85
2216	NASDAQ	CDNS	Thu, Mar 1, 2001	24.50	25.55	24.30	25.10
2215	NASDAQ	CDNS	Wed, Feb 28, 2001	26.75	26.75	24.65	25.35
2214	NASDAQ	CDNS	Tue, Feb 27, 2001	28.20	28.20	26.85	26.90
2213	NASDAQ	CDNS	Mon, Feb 26, 2001	27.34	28.90	27.30	28.21
2212	NASDAQ	CDNS	Fri, Feb 23, 2001	26.00	27.58	24.50	27.34
2211	NASDAQ	CDNS	Thu, Feb 22, 2001	25.25	27.09	25.00	26.50
2210	NASDAQ	CDNS	Wed, Feb 21, 2001	25.80	25.90	24.39	24.46
2209	NASDAQ	CDNS	Tue, Feb 20, 2001	27.50	27.55	26.16	26.17
2208	NASDAQ	CDNS	Fri, Feb 16, 2001	27.90	27.90	27.00	27.58
2207	NASDAQ	CDNS	Thu, Feb 15, 2001	27.25	29.20	27.25	28.37
2206	NASDAQ	CDNS	Wed, Feb 14, 2001	26.82	27.35	26.35	27.05
2205	NASDAQ	CDNS	Tue, Feb 13, 2001	26.85	27.25	26.80	27.13
2204	NASDAQ	CDNS	Mon, Feb 12, 2001	26.40	26.64	26.22	26.46
2203	NASDAQ	CDNS	Fri, Feb 9, 2001	26.85	26.90	26.20	26.61
2202	NASDAQ	CDNS	Thu, Feb 8, 2001	27.55	27.88	26.85	26.85
2201	NASDAQ	CDNS	Wed, Feb 7, 2001	28.50	28.60	26.30	27.76
2200	NASDAQ	CDNS	Tue, Feb 6, 2001	28.05	29.02	28.05	28.65
2199	NASDAQ	CDNS	Mon, Feb 5, 2001	27.85	29.50	27.85	28.55
2198	NASDAQ	CDNS	Fri, Feb 2, 2001	28.02	28.85	27.90	28.32
2197	NASDAQ	CDNS	Thu, Feb 1, 2001	29.49	29.65	27.94	28.02
2196	NASDAQ	CDNS	Wed, Jan 31, 2001	29.80	29.80	28.40	29.49
2195	NASDAQ	CDNS	Tue, Jan 30, 2001	29.80	29.87	29.20	29.80
2194	NASDAQ	CDNS	Mon, Jan 29, 2001	28.00	28.90	27.95	28.49
2193	NASDAQ	CDNS	Fri, Jan 26, 2001	27.75	28.63	27.19	28.19
2192	NASDAQ	CDNS	Thu, Jan 25, 2001	29.75	29.88	27.81	29.00
2191	NASDAQ	CDNS	Wed, Jan 24, 2001	31.38	31.38	29.50	30.00
2190	NASDAQ	CDNS	Tue, Jan 23, 2001	32.38	32.69	31.69	32.00
2189	NASDAQ	CDNS	Mon, Jan 22, 2001	31.63	32.69	30.56	32.31
2188	NASDAQ	CDNS	Fri, Jan 19, 2001	31.88	32.31	31.00	32.00
2187	NASDAQ	CDNS	Thu, Jan 18, 2001	30.94	32.06	30.31	31.88
2186	NASDAQ	CDNS	Wed, Jan 17, 2001	29.75	31.69	29.75	31.00
2185	NASDAQ	CDNS	Tue, Jan 16, 2001	29.25	29.44	28.63	29.44
2184	NASDAQ	CDNS	Fri, Jan 12, 2001	29.63	29.88	28.81	29.25
2183	NASDAQ	CDNS	Thu, Jan 11, 2001	29.38	30.06	29.31	29.63
2182	NASDAQ	CDNS	Wed, Jan 10, 2001	27.75	29.75	27.63	29.50
2181	NASDAQ	CDNS	Tue, Jan 9, 2001	26.25	28.94	26.25	28.94
2180	NASDAQ	CDNS	Mon, Jan 8, 2001	25.25	26.50	24.56	26.50
2179	NASDAQ	CDNS	Fri, Jan 5, 2001	26.75	27.06	24.75	25.25
2178	NASDAQ	CDNS	Thu, Jan 4, 2001	24.81	26.81	24.81	26.75
2177	NASDAQ	CDNS	Wed, Jan 3, 2001	24.00	25.13	23.38	24.81
2176	NASDAQ	CDNS	Tue, Jan 2, 2001	26.13	27.00	24.69	24.88
2175	NASDAQ	CDNS	Fri, Dec 29, 2000	27.56	27.81	26.19	27.50
2174	NASDAQ	CDNS	Thu, Dec 28, 2000	27.38	27.63	26.69	27.63
2173	NASDAQ	CDNS	Wed, Dec 27, 2000	25.63	27.63	25.44	27.63
2172	NASDAQ	CDNS	Tue, Dec 26, 2000	25.25	26.00	25.13	25.50
2171	NASDAQ	CDNS	Fri, Dec 22, 2000	23.25	25.25	23.25	25.25
2170	NASDAQ	CDNS	Thu, Dec 21, 2000	23.56	24.06	23.38	23.50
2169	NASDAQ	CDNS	Wed, Dec 20, 2000	25.50	25.50	23.38	23.38
2168	NASDAQ	CDNS	Tue, Dec 19, 2000	25.56	27.75	25.50	25.88
2167	NASDAQ	CDNS	Mon, Dec 18, 2000	25.31	26.25	25.31	25.56
2166	NASDAQ	CDNS	Fri, Dec 15, 2000	26.25	26.63	24.25	25.00
2165	NASDAQ	CDNS	Thu, Dec 14, 2000	26.56	27.50	26.38	26.88
2164	NASDAQ	CDNS	Wed, Dec 13, 2000	27.75	28.13	26.50	26.69
2163	NASDAQ	CDNS	Tue, Dec 12, 2000	28.25	28.94	27.75	27.75
2162	NASDAQ	CDNS	Mon, Dec 11, 2000	28.38	28.81	28.00	28.69
2161	NASDAQ	CDNS	Fri, Dec 8, 2000	27.00	28.25	27.00	28.00
2160	NASDAQ	CDNS	Thu, Dec 7, 2000	26.13	27.19	25.94	26.81
2159	NASDAQ	CDNS	Wed, Dec 6, 2000	26.06	26.69	25.69	26.00
2158	NASDAQ	CDNS	Tue, Dec 5, 2000	24.94	27.19	24.88	26.13
2157	NASDAQ	CDNS	Mon, Dec 4, 2000	24.25	24.94	24.19	24.75
2156	NASDAQ	CDNS	Fri, Dec 1, 2000	23.44	25.38	23.44	24.00
2155	NASDAQ	CDNS	Thu, Nov 30, 2000	23.75	23.81	21.75	23.44
2154	NASDAQ	CDNS	Wed, Nov 29, 2000	24.38	24.38	22.94	24.00
2153	NASDAQ	CDNS	Tue, Nov 28, 2000	24.63	24.75	23.63	24.38
2152	NASDAQ	CDNS	Mon, Nov 27, 2000	24.63	25.00	24.56	24.81
2151	NASDAQ	CDNS	Fri, Nov 24, 2000	23.56	24.25	23.56	24.19
2150	NASDAQ	CDNS	Wed, Nov 22, 2000	23.38	24.06	23.38	23.56
2149	NASDAQ	CDNS	Tue, Nov 21, 2000	23.75	24.00	23.69	23.75
2148	NASDAQ	CDNS	Mon, Nov 20, 2000	24.94	24.94	23.69	23.94
2147	NASDAQ	CDNS	Fri, Nov 17, 2000	24.63	25.06	24.56	24.81
2146	NASDAQ	CDNS	Thu, Nov 16, 2000	24.75	25.13	24.69	24.69
2145	NASDAQ	CDNS	Wed, Nov 15, 2000	24.44	25.19	24.44	24.94
2144	NASDAQ	CDNS	Tue, Nov 14, 2000	23.00	24.50	23.00	24.44
2143	NASDAQ	CDNS	Mon, Nov 13, 2000	23.75	23.75	22.00	23.00
2142	NASDAQ	CDNS	Fri, Nov 10, 2000	24.31	24.31	23.44	23.94
2141	NASDAQ	CDNS	Thu, Nov 9, 2000	25.06	25.06	24.25	24.56
2140	NASDAQ	CDNS	Wed, Nov 8, 2000	25.75	25.75	25.06	25.25
2139	NASDAQ	CDNS	Tue, Nov 7, 2000	26.13	26.13	25.31	25.75
2138	NASDAQ	CDNS	Mon, Nov 6, 2000	25.50	26.56	25.44	26.31
2137	NASDAQ	CDNS	Fri, Nov 3, 2000	25.69	25.69	25.06	25.50
2136	NASDAQ	CDNS	Thu, Nov 2, 2000	25.50	25.69	25.31	25.69
2135	NASDAQ	CDNS	Wed, Nov 1, 2000	25.44	25.88	25.19	25.63
2134	NASDAQ	CDNS	Tue, Oct 31, 2000	25.44	25.88	25.31	25.69
2133	NASDAQ	CDNS	Mon, Oct 30, 2000	25.81	26.00	24.50	25.44
2132	NASDAQ	CDNS	Fri, Oct 27, 2000	25.56	26.25	25.25	26.06
2131	NASDAQ	CDNS	Thu, Oct 26, 2000	26.00	26.31	25.50	25.56
2130	NASDAQ	CDNS	Wed, Oct 25, 2000	27.00	27.00	25.19	26.00
2129	NASDAQ	CDNS	Tue, Oct 24, 2000	27.00	27.25	26.38	27.19
2128	NASDAQ	CDNS	Mon, Oct 23, 2000	26.19	27.50	26.19	26.94
2127	NASDAQ	CDNS	Fri, Oct 20, 2000	25.69	26.25	25.50	26.25
2126	NASDAQ	CDNS	Thu, Oct 19, 2000	24.63	26.25	24.63	25.81
2125	NASDAQ	CDNS	Wed, Oct 18, 2000	21.19	24.94	21.13	24.56
2124	NASDAQ	CDNS	Tue, Oct 17, 2000	22.44	22.63	21.13	21.38
2123	NASDAQ	CDNS	Mon, Oct 16, 2000	22.25	23.13	22.06	22.25
2122	NASDAQ	CDNS	Fri, Oct 13, 2000	21.38	22.69	21.38	22.25
2121	NASDAQ	CDNS	Thu, Oct 12, 2000	22.25	22.44	21.13	21.25
2120	NASDAQ	CDNS	Wed, Oct 11, 2000	22.25	22.63	22.06	22.25
2119	NASDAQ	CDNS	Tue, Oct 10, 2000	24.56	24.56	22.38	23.00
2118	NASDAQ	CDNS	Mon, Oct 9, 2000	24.00	24.81	22.88	24.81
2117	NASDAQ	CDNS	Fri, Oct 6, 2000	24.75	24.88	23.69	24.63
2116	NASDAQ	CDNS	Thu, Oct 5, 2000	25.19	25.19	24.13	24.75
2115	NASDAQ	CDNS	Wed, Oct 4, 2000	25.44	25.50	24.50	25.44
2114	NASDAQ	CDNS	Tue, Oct 3, 2000	25.63	26.19	25.50	25.63
2113	NASDAQ	CDNS	Mon, Oct 2, 2000	25.88	26.19	25.50	25.75
2112	NASDAQ	CDNS	Fri, Sep 29, 2000	25.81	25.81	25.38	25.69
2111	NASDAQ	CDNS	Thu, Sep 28, 2000	25.25	25.81	24.81	25.81
2110	NASDAQ	CDNS	Wed, Sep 27, 2000	25.00	25.44	24.88	25.44
2109	NASDAQ	CDNS	Tue, Sep 26, 2000	25.13	25.19	24.75	24.81
2108	NASDAQ	CDNS	Mon, Sep 25, 2000	25.00	25.63	24.94	25.31
2107	NASDAQ	CDNS	Fri, Sep 22, 2000	24.75	25.00	23.44	24.75
2106	NASDAQ	CDNS	Thu, Sep 21, 2000	26.25	26.38	25.69	25.75
2105	NASDAQ	CDNS	Wed, Sep 20, 2000	26.06	26.38	25.88	26.38
2104	NASDAQ	CDNS	Tue, Sep 19, 2000	26.00	26.13	25.56	26.06
2103	NASDAQ	CDNS	Mon, Sep 18, 2000	27.13	27.63	25.44	25.69
2102	NASDAQ	CDNS	Fri, Sep 15, 2000	25.63	27.63	25.63	27.13
2101	NASDAQ	CDNS	Thu, Sep 14, 2000	24.50	25.88	24.50	25.63
2100	NASDAQ	CDNS	Wed, Sep 13, 2000	23.63	24.75	23.25	24.56
2099	NASDAQ	CDNS	Tue, Sep 12, 2000	23.31	23.94	23.19	23.63
2098	NASDAQ	CDNS	Mon, Sep 11, 2000	22.63	24.00	22.50	23.31
2097	NASDAQ	CDNS	Fri, Sep 8, 2000	22.00	22.19	21.44	22.06
2096	NASDAQ	CDNS	Thu, Sep 7, 2000	22.00	22.31	21.94	22.00
2095	NASDAQ	CDNS	Wed, Sep 6, 2000	21.88	22.13	21.19	22.00
2094	NASDAQ	CDNS	Tue, Sep 5, 2000	21.56	22.00	20.69	20.69
2093	NASDAQ	CDNS	Fri, Sep 1, 2000	21.13	22.00	21.13	21.94
2092	NASDAQ	CDNS	Thu, Aug 31, 2000	20.81	21.38	20.81	21.25
2091	NASDAQ	CDNS	Wed, Aug 30, 2000	20.13	21.06	20.13	20.81
2090	NASDAQ	CDNS	Tue, Aug 29, 2000	20.19	20.88	20.06	20.50
2089	NASDAQ	CDNS	Mon, Aug 28, 2000	20.19	20.56	19.94	20.06
2088	NASDAQ	CDNS	Fri, Aug 25, 2000	20.44	20.44	19.94	20.38
2087	NASDAQ	CDNS	Thu, Aug 24, 2000	19.81	20.19	19.81	20.19
2086	NASDAQ	CDNS	Wed, Aug 23, 2000	20.25	20.31	19.81	19.94
2085	NASDAQ	CDNS	Tue, Aug 22, 2000	20.31	20.75	20.19	20.31
2084	NASDAQ	CDNS	Mon, Aug 21, 2000	20.06	20.50	20.06	20.31
2083	NASDAQ	CDNS	Fri, Aug 18, 2000	19.94	20.25	19.81	20.06
2082	NASDAQ	CDNS	Thu, Aug 17, 2000	20.13	20.13	19.88	20.00
2081	NASDAQ	CDNS	Wed, Aug 16, 2000	20.13	20.50	20.06	20.06
2080	NASDAQ	CDNS	Tue, Aug 15, 2000	20.06	20.19	19.81	20.00
2079	NASDAQ	CDNS	Mon, Aug 14, 2000	20.00	20.31	19.50	20.31
2078	NASDAQ	CDNS	Fri, Aug 11, 2000	19.69	20.44	19.31	20.44
2077	NASDAQ	CDNS	Thu, Aug 10, 2000	20.19	20.19	19.63	19.69
2076	NASDAQ	CDNS	Wed, Aug 9, 2000	20.63	20.75	19.88	20.19
2075	NASDAQ	CDNS	Tue, Aug 8, 2000	20.75	21.00	20.50	20.69
2074	NASDAQ	CDNS	Mon, Aug 7, 2000	21.00	21.19	20.56	21.00
2073	NASDAQ	CDNS	Fri, Aug 4, 2000	20.19	21.38	20.00	21.25
2072	NASDAQ	CDNS	Thu, Aug 3, 2000	19.75	20.31	19.75	20.31
2071	NASDAQ	CDNS	Wed, Aug 2, 2000	20.50	20.69	20.25	20.31
2070	NASDAQ	CDNS	Tue, Aug 1, 2000	20.75	20.81	20.56	20.75
2069	NASDAQ	CDNS	Mon, Jul 31, 2000	20.50	20.88	20.44	20.88
2068	NASDAQ	CDNS	Fri, Jul 28, 2000	21.31	21.31	20.19	20.38
2067	NASDAQ	CDNS	Thu, Jul 27, 2000	21.63	21.75	21.19	21.31
2066	NASDAQ	CDNS	Wed, Jul 26, 2000	22.00	22.00	21.44	21.88
2065	NASDAQ	CDNS	Tue, Jul 25, 2000	22.00	22.81	21.88	22.25
2064	NASDAQ	CDNS	Mon, Jul 24, 2000	21.69	22.06	21.31	21.75
2063	NASDAQ	CDNS	Fri, Jul 21, 2000	22.50	22.50	21.63	21.69
2062	NASDAQ	CDNS	Thu, Jul 20, 2000	22.00	22.75	22.00	22.50
2061	NASDAQ	CDNS	Wed, Jul 19, 2000	23.19	23.19	21.44	21.75
2060	NASDAQ	CDNS	Tue, Jul 18, 2000	21.75	22.25	21.50	22.19
2059	NASDAQ	CDNS	Mon, Jul 17, 2000	22.94	23.38	22.56	22.69
2058	NASDAQ	CDNS	Fri, Jul 14, 2000	23.13	23.44	22.25	22.94
2057	NASDAQ	CDNS	Thu, Jul 13, 2000	22.75	23.50	21.56	23.25
2056	NASDAQ	CDNS	Wed, Jul 12, 2000	21.69	23.06	21.63	22.88
2055	NASDAQ	CDNS	Tue, Jul 11, 2000	20.25	21.81	20.06	21.69
2054	NASDAQ	CDNS	Mon, Jul 10, 2000	19.81	20.63	19.63	20.00
2053	NASDAQ	CDNS	Fri, Jul 7, 2000	19.88	20.25	19.81	19.81
2052	NASDAQ	CDNS	Thu, Jul 6, 2000	19.88	20.06	19.31	19.50
2051	NASDAQ	CDNS	Wed, Jul 5, 2000	20.44	20.44	19.81	20.06
2050	NASDAQ	CDNS	Mon, Jul 3, 2000	20.69	20.69	20.38	20.44
2049	NASDAQ	CDNS	Fri, Jun 30, 2000	20.44	20.63	20.13	20.38
2048	NASDAQ	CDNS	Thu, Jun 29, 2000	19.88	21.25	19.50	20.81
2047	NASDAQ	CDNS	Wed, Jun 28, 2000	19.19	20.13	19.19	20.00
2046	NASDAQ	CDNS	Tue, Jun 27, 2000	20.00	20.13	18.94	19.00
2045	NASDAQ	CDNS	Mon, Jun 26, 2000	19.94	20.13	19.75	20.00
2044	NASDAQ	CDNS	Fri, Jun 23, 2000	19.25	19.88	18.88	19.88
2043	NASDAQ	CDNS	Thu, Jun 22, 2000	20.06	20.31	18.69	19.06
2042	NASDAQ	CDNS	Wed, Jun 21, 2000	20.06	20.88	20.00	20.31
2041	NASDAQ	CDNS	Tue, Jun 20, 2000	19.25	20.63	19.25	20.56
2040	NASDAQ	CDNS	Mon, Jun 19, 2000	19.19	19.50	18.88	19.19
2039	NASDAQ	CDNS	Fri, Jun 16, 2000	17.88	19.25	17.88	18.94
2038	NASDAQ	CDNS	Thu, Jun 15, 2000	18.31	18.31	17.94	18.25
2037	NASDAQ	CDNS	Wed, Jun 14, 2000	18.25	18.38	17.88	18.00
2036	NASDAQ	CDNS	Tue, Jun 13, 2000	17.81	18.31	17.63	18.31
2035	NASDAQ	CDNS	Mon, Jun 12, 2000	18.75	18.75	17.94	18.00
2034	NASDAQ	CDNS	Fri, Jun 9, 2000	18.88	19.19	18.81	18.88
2033	NASDAQ	CDNS	Thu, Jun 8, 2000	19.25	19.31	18.19	18.88
2032	NASDAQ	CDNS	Wed, Jun 7, 2000	18.00	19.38	17.88	19.31
2031	NASDAQ	CDNS	Tue, Jun 6, 2000	18.69	18.69	17.88	18.06
2030	NASDAQ	CDNS	Mon, Jun 5, 2000	18.75	18.88	17.88	18.19
2029	NASDAQ	CDNS	Fri, Jun 2, 2000	19.00	19.75	18.31	19.00
2028	NASDAQ	CDNS	Thu, Jun 1, 2000	16.00	17.94	16.00	17.88
2027	NASDAQ	CDNS	Wed, May 31, 2000	16.38	16.38	15.88	16.00
2026	NASDAQ	CDNS	Tue, May 30, 2000	14.75	16.25	14.75	16.19
2025	NASDAQ	CDNS	Fri, May 26, 2000	14.31	14.50	13.75	14.31
2024	NASDAQ	CDNS	Thu, May 25, 2000	15.00	15.19	14.00	14.19
2023	NASDAQ	CDNS	Wed, May 24, 2000	14.25	14.88	13.69	14.81
2022	NASDAQ	CDNS	Tue, May 23, 2000	14.63	15.00	14.38	14.38
2021	NASDAQ	CDNS	Mon, May 22, 2000	14.19	14.56	13.25	14.38
2020	NASDAQ	CDNS	Fri, May 19, 2000	15.19	15.25	14.13	14.19
2019	NASDAQ	CDNS	Thu, May 18, 2000	15.75	15.88	15.25	15.44
2018	NASDAQ	CDNS	Wed, May 17, 2000	15.81	16.00	15.50	15.63
2017	NASDAQ	CDNS	Tue, May 16, 2000	16.88	17.13	16.06	16.44
2016	NASDAQ	CDNS	Mon, May 15, 2000	17.00	17.00	16.56	16.75
2015	NASDAQ	CDNS	Fri, May 12, 2000	17.44	17.44	16.75	17.00
2014	NASDAQ	CDNS	Thu, May 11, 2000	17.50	17.50	16.94	17.25
2013	NASDAQ	CDNS	Wed, May 10, 2000	17.75	17.81	16.94	17.38
2012	NASDAQ	CDNS	Tue, May 9, 2000	18.38	18.75	17.94	18.06
2011	NASDAQ	CDNS	Mon, May 8, 2000	18.50	18.88	18.25	18.75
2010	NASDAQ	CDNS	Fri, May 5, 2000	17.25	18.44	17.19	18.19
2009	NASDAQ	CDNS	Thu, May 4, 2000	17.75	17.94	17.00	17.38
2008	NASDAQ	CDNS	Wed, May 3, 2000	17.75	18.19	17.25	17.25
2007	NASDAQ	CDNS	Tue, May 2, 2000	17.25	18.06	17.13	17.94
2006	NASDAQ	CDNS	Mon, May 1, 2000	16.94	18.50	16.94	17.69
2005	NASDAQ	CDNS	Fri, Apr 28, 2000	16.81	17.31	16.44	16.81
2004	NASDAQ	CDNS	Thu, Apr 27, 2000	16.63	17.13	16.38	16.94
2003	NASDAQ	CDNS	Wed, Apr 26, 2000	16.81	17.44	16.75	16.75
2002	NASDAQ	CDNS	Tue, Apr 25, 2000	16.00	17.13	16.00	16.94
2001	NASDAQ	CDNS	Mon, Apr 24, 2000	15.31	15.94	15.25	15.50
2000	NASDAQ	CDNS	Thu, Apr 20, 2000	16.31	16.63	15.25	16.19
1999	NASDAQ	CDNS	Wed, Apr 19, 2000	17.88	17.88	16.19	16.56
1998	NASDAQ	CDNS	Tue, Apr 18, 2000	14.50	16.00	14.44	15.75
1997	NASDAQ	CDNS	Mon, Apr 17, 2000	13.50	14.75	13.38	14.75
1996	NASDAQ	CDNS	Fri, Apr 14, 2000	15.13	15.50	13.00	13.50
1995	NASDAQ	CDNS	Thu, Apr 13, 2000	16.00	16.38	15.63	15.75
1994	NASDAQ	CDNS	Wed, Apr 12, 2000	17.25	17.31	15.75	16.00
1993	NASDAQ	CDNS	Tue, Apr 11, 2000	17.88	17.88	17.00	17.19
1992	NASDAQ	CDNS	Mon, Apr 10, 2000	18.00	18.13	17.19	17.88
1991	NASDAQ	CDNS	Fri, Apr 7, 2000	17.94	18.75	17.88	17.88
1990	NASDAQ	CDNS	Thu, Apr 6, 2000	18.00	18.94	17.81	18.00
1989	NASDAQ	CDNS	Wed, Apr 5, 2000	16.25	18.13	16.25	17.75
1988	NASDAQ	CDNS	Tue, Apr 4, 2000	19.00	19.13	14.88	17.06
1987	NASDAQ	CDNS	Mon, Apr 3, 2000	20.31	20.31	17.75	18.13
1986	NASDAQ	CDNS	Fri, Mar 31, 2000	20.25	20.88	19.00	20.63
1985	NASDAQ	CDNS	Thu, Mar 30, 2000	20.00	20.81	19.75	20.00
1984	NASDAQ	CDNS	Wed, Mar 29, 2000	21.50	21.63	20.31	20.50
1983	NASDAQ	CDNS	Tue, Mar 28, 2000	21.94	22.50	21.75	21.75
1982	NASDAQ	CDNS	Mon, Mar 27, 2000	22.81	23.25	22.31	22.63
1981	NASDAQ	CDNS	Fri, Mar 24, 2000	23.00	23.69	23.00	23.25
1980	NASDAQ	CDNS	Thu, Mar 23, 2000	22.38	23.69	22.38	23.00
1979	NASDAQ	CDNS	Wed, Mar 22, 2000	21.88	23.13	21.88	22.81
1978	NASDAQ	CDNS	Tue, Mar 21, 2000	22.75	22.81	21.13	22.38
1977	NASDAQ	CDNS	Mon, Mar 20, 2000	23.00	23.00	22.31	22.88
1976	NASDAQ	CDNS	Fri, Mar 17, 2000	21.75	23.56	21.75	23.00
1975	NASDAQ	CDNS	Thu, Mar 16, 2000	22.00	23.00	21.63	22.81
1974	NASDAQ	CDNS	Wed, Mar 15, 2000	20.94	22.50	20.94	21.69
1973	NASDAQ	CDNS	Tue, Mar 14, 2000	22.38	22.69	20.75	20.94
1972	NASDAQ	CDNS	Mon, Mar 13, 2000	21.38	21.75	20.88	21.13
1971	NASDAQ	CDNS	Fri, Mar 10, 2000	22.63	23.00	21.75	22.13
1970	NASDAQ	CDNS	Thu, Mar 9, 2000	20.63	22.38	20.56	22.06
1969	NASDAQ	CDNS	Wed, Mar 8, 2000	20.69	20.69	19.44	20.38
1968	NASDAQ	CDNS	Tue, Mar 7, 2000	20.63	21.13	20.25	20.88
1967	NASDAQ	CDNS	Mon, Mar 6, 2000	20.50	21.38	20.38	20.63
1966	NASDAQ	CDNS	Fri, Mar 3, 2000	21.00	21.19	20.31	20.50
1965	NASDAQ	CDNS	Thu, Mar 2, 2000	21.25	21.63	20.50	20.81
1964	NASDAQ	CDNS	Wed, Mar 1, 2000	20.06	21.44	20.00	21.25
1963	NASDAQ	CDNS	Tue, Feb 29, 2000	19.31	20.00	19.25	19.94
1962	NASDAQ	CDNS	Mon, Feb 28, 2000	19.19	19.38	18.75	19.25
1961	NASDAQ	CDNS	Fri, Feb 25, 2000	19.25	19.75	19.13	19.63
1960	NASDAQ	CDNS	Thu, Feb 24, 2000	18.38	19.06	18.19	18.88
1959	NASDAQ	CDNS	Wed, Feb 23, 2000	18.13	18.19	17.81	18.13
1958	NASDAQ	CDNS	Tue, Feb 22, 2000	19.00	19.19	18.00	18.19
1957	NASDAQ	CDNS	Fri, Feb 18, 2000	18.25	18.69	17.69	18.63
1956	NASDAQ	CDNS	Thu, Feb 17, 2000	19.44	19.75	17.81	18.50
1955	NASDAQ	CDNS	Wed, Feb 16, 2000	18.69	20.06	18.69	19.50
1954	NASDAQ	CDNS	Tue, Feb 15, 2000	19.00	19.50	18.31	18.81
1953	NASDAQ	CDNS	Mon, Feb 14, 2000	20.88	21.06	19.31	20.00
1952	NASDAQ	CDNS	Fri, Feb 11, 2000	21.75	21.94	21.38	21.81
1951	NASDAQ	CDNS	Thu, Feb 10, 2000	22.44	22.44	21.31	21.88
1950	NASDAQ	CDNS	Wed, Feb 9, 2000	23.25	23.38	22.31	22.56
1949	NASDAQ	CDNS	Tue, Feb 8, 2000	22.31	23.00	22.31	23.00
1948	NASDAQ	CDNS	Mon, Feb 7, 2000	23.00	23.00	22.56	22.69
1947	NASDAQ	CDNS	Fri, Feb 4, 2000	22.38	22.81	22.25	22.38
1946	NASDAQ	CDNS	Thu, Feb 3, 2000	22.38	22.81	21.88	22.25
1945	NASDAQ	CDNS	Wed, Feb 2, 2000	21.75	22.38	21.63	22.13
1944	NASDAQ	CDNS	Tue, Feb 1, 2000	20.94	21.94	20.88	21.63
1943	NASDAQ	CDNS	Mon, Jan 31, 2000	21.94	22.19	20.63	20.63
1942	NASDAQ	CDNS	Fri, Jan 28, 2000	21.63	22.13	21.25	21.94
1941	NASDAQ	CDNS	Thu, Jan 27, 2000	22.00	22.38	21.00	21.44
1940	NASDAQ	CDNS	Wed, Jan 26, 2000	23.50	23.50	21.63	22.69
1939	NASDAQ	CDNS	Tue, Jan 25, 2000	24.50	24.63	23.00	24.00
1938	NASDAQ	CDNS	Mon, Jan 24, 2000	22.75	24.00	22.00	23.69
1937	NASDAQ	CDNS	Fri, Jan 21, 2000	22.88	22.94	20.25	21.88
1936	NASDAQ	CDNS	Thu, Jan 20, 2000	23.00	24.38	22.63	23.06
1935	NASDAQ	CDNS	Wed, Jan 19, 2000	22.56	23.31	22.25	23.00
1934	NASDAQ	CDNS	Tue, Jan 18, 2000	22.25	23.06	22.00	22.63
1933	NASDAQ	CDNS	Fri, Jan 14, 2000	21.00	22.31	21.00	22.25
1932	NASDAQ	CDNS	Thu, Jan 13, 2000	21.38	21.50	20.31	21.00
1931	NASDAQ	CDNS	Wed, Jan 12, 2000	22.63	22.88	20.69	20.69
1930	NASDAQ	CDNS	Tue, Jan 11, 2000	23.00	23.38	22.19	22.25
1929	NASDAQ	CDNS	Mon, Jan 10, 2000	22.50	23.88	22.00	23.38
1928	NASDAQ	CDNS	Fri, Jan 7, 2000	21.00	22.38	20.94	22.31
1927	NASDAQ	CDNS	Thu, Jan 6, 2000	21.50	21.63	20.38	20.94
1926	NASDAQ	CDNS	Wed, Jan 5, 2000	21.63	21.75	20.69	21.63
1925	NASDAQ	CDNS	Tue, Jan 4, 2000	21.88	22.50	21.50	22.00
1924	NASDAQ	CDNS	Mon, Jan 3, 2000	23.75	23.81	21.81	22.06
1923	NASDAQ	CDNS	Fri, Dec 31, 1999	23.00	24.00	22.88	24.00
1922	NASDAQ	CDNS	Thu, Dec 30, 1999	22.50	23.00	22.06	22.81
1921	NASDAQ	CDNS	Wed, Dec 29, 1999	22.81	23.31	22.56	22.75
1920	NASDAQ	CDNS	Tue, Dec 28, 1999	23.06	23.25	22.06	23.25
1919	NASDAQ	CDNS	Mon, Dec 27, 1999	23.00	24.06	22.88	23.31
1918	NASDAQ	CDNS	Thu, Dec 23, 1999	20.88	22.50	20.75	22.31
1917	NASDAQ	CDNS	Wed, Dec 22, 1999	19.75	20.94	19.56	20.75
1916	NASDAQ	CDNS	Tue, Dec 21, 1999	18.88	19.56	18.81	19.50
1915	NASDAQ	CDNS	Mon, Dec 20, 1999	18.94	19.00	18.69	18.75
1914	NASDAQ	CDNS	Fri, Dec 17, 1999	19.44	19.50	18.81	19.00
1913	NASDAQ	CDNS	Thu, Dec 16, 1999	19.94	20.25	19.50	19.75
1912	NASDAQ	CDNS	Wed, Dec 15, 1999	18.38	19.81	18.38	19.13
1911	NASDAQ	CDNS	Tue, Dec 14, 1999	18.63	18.69	17.50	17.75
1910	NASDAQ	CDNS	Mon, Dec 13, 1999	18.81	18.88	18.38	18.69
1909	NASDAQ	CDNS	Fri, Dec 10, 1999	18.81	18.88	17.88	18.56
1908	NASDAQ	CDNS	Thu, Dec 9, 1999	19.13	19.69	18.31	18.94
1907	NASDAQ	CDNS	Wed, Dec 8, 1999	19.00	19.13	18.00	19.06
1906	NASDAQ	CDNS	Tue, Dec 7, 1999	19.00	19.63	18.94	19.06
1905	NASDAQ	CDNS	Mon, Dec 6, 1999	19.38	19.44	18.88	19.38
1904	NASDAQ	CDNS	Fri, Dec 3, 1999	19.44	20.00	19.25	19.44
1903	NASDAQ	CDNS	Thu, Dec 2, 1999	18.44	19.19	18.31	18.63
1902	NASDAQ	CDNS	Wed, Dec 1, 1999	17.44	17.69	17.38	17.63
1901	NASDAQ	CDNS	Tue, Nov 30, 1999	17.69	17.81	17.50	17.75
1900	NASDAQ	CDNS	Mon, Nov 29, 1999	17.94	18.25	17.69	17.81
1899	NASDAQ	CDNS	Fri, Nov 26, 1999	17.88	18.00	17.63	18.00
1898	NASDAQ	CDNS	Wed, Nov 24, 1999	17.25	17.69	17.13	17.63
1897	NASDAQ	CDNS	Tue, Nov 23, 1999	17.63	17.88	16.56	17.25
1896	NASDAQ	CDNS	Mon, Nov 22, 1999	18.19	18.31	17.56	17.69
1895	NASDAQ	CDNS	Fri, Nov 19, 1999	17.50	18.19	17.44	18.00
1894	NASDAQ	CDNS	Thu, Nov 18, 1999	18.06	18.13	17.31	17.50
1893	NASDAQ	CDNS	Wed, Nov 17, 1999	16.94	18.31	16.94	18.31
1892	NASDAQ	CDNS	Tue, Nov 16, 1999	16.94	17.44	16.69	17.06
1891	NASDAQ	CDNS	Mon, Nov 15, 1999	17.44	17.44	16.69	16.94
1890	NASDAQ	CDNS	Fri, Nov 12, 1999	17.44	17.44	17.00	17.44
1889	NASDAQ	CDNS	Thu, Nov 11, 1999	17.00	17.50	16.94	17.44
1888	NASDAQ	CDNS	Wed, Nov 10, 1999	17.31	17.31	16.75	17.00
1887	NASDAQ	CDNS	Tue, Nov 9, 1999	17.50	17.94	17.25	17.44
1886	NASDAQ	CDNS	Mon, Nov 8, 1999	17.31	17.75	17.25	17.56
1885	NASDAQ	CDNS	Fri, Nov 5, 1999	18.00	19.25	17.38	17.63
1884	NASDAQ	CDNS	Thu, Nov 4, 1999	16.50	17.81	16.44	17.69
1883	NASDAQ	CDNS	Wed, Nov 3, 1999	15.94	16.75	15.81	16.31
1882	NASDAQ	CDNS	Tue, Nov 2, 1999	15.25	16.25	15.19	15.81
1881	NASDAQ	CDNS	Mon, Nov 1, 1999	15.13	15.31	14.94	15.31
1880	NASDAQ	CDNS	Fri, Oct 29, 1999	14.63	15.25	14.56	15.19
1879	NASDAQ	CDNS	Thu, Oct 28, 1999	13.94	14.69	13.88	14.69
1878	NASDAQ	CDNS	Wed, Oct 27, 1999	14.19	14.19	13.81	13.88
1877	NASDAQ	CDNS	Tue, Oct 26, 1999	14.00	14.50	13.94	14.31
1876	NASDAQ	CDNS	Mon, Oct 25, 1999	14.25	14.38	14.00	14.13
1875	NASDAQ	CDNS	Fri, Oct 22, 1999	14.50	14.81	13.88	14.31
1874	NASDAQ	CDNS	Thu, Oct 21, 1999	13.44	14.50	13.31	14.50
1873	NASDAQ	CDNS	Wed, Oct 20, 1999	14.00	14.50	13.31	13.81
1872	NASDAQ	CDNS	Tue, Oct 19, 1999	14.06	14.75	13.69	14.13
1871	NASDAQ	CDNS	Mon, Oct 18, 1999	14.50	14.69	13.63	13.94
1870	NASDAQ	CDNS	Fri, Oct 15, 1999	14.00	14.69	13.63	14.50
1869	NASDAQ	CDNS	Thu, Oct 14, 1999	14.25	14.50	14.06	14.50
1868	NASDAQ	CDNS	Wed, Oct 13, 1999	14.44	14.50	13.69	14.13
1867	NASDAQ	CDNS	Tue, Oct 12, 1999	14.88	14.88	14.50	14.63
1866	NASDAQ	CDNS	Mon, Oct 11, 1999	14.81	15.13	14.44	15.13
1865	NASDAQ	CDNS	Fri, Oct 8, 1999	14.56	14.56	14.00	14.50
1864	NASDAQ	CDNS	Thu, Oct 7, 1999	14.75	14.88	14.19	14.56
1863	NASDAQ	CDNS	Wed, Oct 6, 1999	14.94	15.38	14.50	14.75
1862	NASDAQ	CDNS	Tue, Oct 5, 1999	14.38	14.75	14.25	14.69
1861	NASDAQ	CDNS	Mon, Oct 4, 1999	13.44	14.56	13.44	14.44
1860	NASDAQ	CDNS	Fri, Oct 1, 1999	13.38	13.69	13.13	13.44
1859	NASDAQ	CDNS	Thu, Sep 30, 1999	13.38	13.69	13.00	13.38
1858	NASDAQ	CDNS	Wed, Sep 29, 1999	13.63	13.88	13.25	13.44
1857	NASDAQ	CDNS	Tue, Sep 28, 1999	13.50	13.63	13.00	13.56
1856	NASDAQ	CDNS	Mon, Sep 27, 1999	14.00	14.00	13.50	13.56
1855	NASDAQ	CDNS	Fri, Sep 24, 1999	13.88	14.13	13.38	13.81
1854	NASDAQ	CDNS	Thu, Sep 23, 1999	13.94	14.25	13.88	13.88
1853	NASDAQ	CDNS	Wed, Sep 22, 1999	13.31	13.94	13.06	13.88
1852	NASDAQ	CDNS	Tue, Sep 21, 1999	13.00	13.25	12.81	13.19
1851	NASDAQ	CDNS	Mon, Sep 20, 1999	13.63	13.69	13.13	13.38
1850	NASDAQ	CDNS	Fri, Sep 17, 1999	13.69	14.00	13.50	13.69
1849	NASDAQ	CDNS	Thu, Sep 16, 1999	14.19	14.25	13.25	13.63
1848	NASDAQ	CDNS	Wed, Sep 15, 1999	14.50	14.81	14.06	14.13
1847	NASDAQ	CDNS	Tue, Sep 14, 1999	14.44	14.63	14.06	14.44
1846	NASDAQ	CDNS	Mon, Sep 13, 1999	14.50	14.56	14.38	14.44
1845	NASDAQ	CDNS	Fri, Sep 10, 1999	14.50	14.88	14.38	14.56
1844	NASDAQ	CDNS	Thu, Sep 9, 1999	14.31	14.31	13.63	14.19
1843	NASDAQ	CDNS	Wed, Sep 8, 1999	14.38	14.88	14.13	14.13
1842	NASDAQ	CDNS	Tue, Sep 7, 1999	14.38	14.69	13.94	14.50
1841	NASDAQ	CDNS	Fri, Sep 3, 1999	13.88	14.19	13.63	13.81
1840	NASDAQ	CDNS	Thu, Sep 2, 1999	13.25	13.44	13.00	13.31
1839	NASDAQ	CDNS	Wed, Sep 1, 1999	13.63	13.75	13.13	13.50
1838	NASDAQ	CDNS	Tue, Aug 31, 1999	13.00	13.75	13.00	13.63
1837	NASDAQ	CDNS	Mon, Aug 30, 1999	12.75	12.81	12.06	12.13
1836	NASDAQ	CDNS	Fri, Aug 27, 1999	13.00	13.06	12.63	12.81
1835	NASDAQ	CDNS	Thu, Aug 26, 1999	13.06	13.31	12.88	13.06
1834	NASDAQ	CDNS	Wed, Aug 25, 1999	12.31	13.06	12.06	12.94
1833	NASDAQ	CDNS	Tue, Aug 24, 1999	12.00	12.56	11.81	12.31
1832	NASDAQ	CDNS	Mon, Aug 23, 1999	11.88	12.38	11.56	12.06
1831	NASDAQ	CDNS	Fri, Aug 20, 1999	11.50	12.00	11.38	11.88
1830	NASDAQ	CDNS	Thu, Aug 19, 1999	11.75	11.75	11.06	11.31
1829	NASDAQ	CDNS	Wed, Aug 18, 1999	10.31	11.88	10.19	11.75
1828	NASDAQ	CDNS	Tue, Aug 17, 1999	10.31	10.56	10.13	10.25
1827	NASDAQ	CDNS	Mon, Aug 16, 1999	10.19	10.69	10.13	10.31
1826	NASDAQ	CDNS	Fri, Aug 13, 1999	10.13	10.19	9.63	10.00
1825	NASDAQ	CDNS	Thu, Aug 12, 1999	9.44	9.88	9.44	9.88
1824	NASDAQ	CDNS	Wed, Aug 11, 1999	9.56	9.63	9.19	9.31
1823	NASDAQ	CDNS	Tue, Aug 10, 1999	9.88	9.94	9.31	9.50
1822	NASDAQ	CDNS	Mon, Aug 9, 1999	10.00	10.06	9.63	9.81
1821	NASDAQ	CDNS	Fri, Aug 6, 1999	9.88	9.94	9.69	9.75
1820	NASDAQ	CDNS	Thu, Aug 5, 1999	9.94	9.94	9.44	9.81
1819	NASDAQ	CDNS	Wed, Aug 4, 1999	10.19	10.19	9.81	9.81
1818	NASDAQ	CDNS	Tue, Aug 3, 1999	10.38	10.50	9.75	10.13
1817	NASDAQ	CDNS	Mon, Aug 2, 1999	10.56	10.75	10.31	10.50
1816	NASDAQ	CDNS	Fri, Jul 30, 1999	10.50	10.56	10.13	10.56
1815	NASDAQ	CDNS	Thu, Jul 29, 1999	10.75	10.81	10.38	10.50
1814	NASDAQ	CDNS	Wed, Jul 28, 1999	10.81	10.94	10.69	10.88
1813	NASDAQ	CDNS	Tue, Jul 27, 1999	10.63	10.75	10.56	10.69
1812	NASDAQ	CDNS	Mon, Jul 26, 1999	10.75	10.75	10.38	10.50
1811	NASDAQ	CDNS	Fri, Jul 23, 1999	11.00	11.00	10.56	10.75
1810	NASDAQ	CDNS	Thu, Jul 22, 1999	12.06	12.06	10.75	11.00
1809	NASDAQ	CDNS	Wed, Jul 21, 1999	13.00	13.00	11.69	11.69
1808	NASDAQ	CDNS	Tue, Jul 20, 1999	15.38	15.38	14.88	14.88
1807	NASDAQ	CDNS	Mon, Jul 19, 1999	16.00	16.00	15.19	15.50
1806	NASDAQ	CDNS	Fri, Jul 16, 1999	16.00	16.75	15.31	15.94
1805	NASDAQ	CDNS	Thu, Jul 15, 1999	14.00	16.00	13.94	16.00
1804	NASDAQ	CDNS	Wed, Jul 14, 1999	13.25	13.88	13.25	13.63
1803	NASDAQ	CDNS	Tue, Jul 13, 1999	13.13	13.31	13.06	13.25
1802	NASDAQ	CDNS	Mon, Jul 12, 1999	13.13	13.38	13.06	13.19
1801	NASDAQ	CDNS	Fri, Jul 9, 1999	13.13	13.38	13.13	13.25
1800	NASDAQ	CDNS	Thu, Jul 8, 1999	13.13	13.25	13.00	13.13
1799	NASDAQ	CDNS	Wed, Jul 7, 1999	13.69	13.75	13.25	13.25
1798	NASDAQ	CDNS	Tue, Jul 6, 1999	13.44	13.88	13.38	13.63
1797	NASDAQ	CDNS	Fri, Jul 2, 1999	13.25	13.38	13.06	13.31
1796	NASDAQ	CDNS	Thu, Jul 1, 1999	13.00	13.44	12.94	13.44
1795	NASDAQ	CDNS	Wed, Jun 30, 1999	13.56	13.63	12.63	12.63
1794	NASDAQ	CDNS	Tue, Jun 29, 1999	13.13	13.56	12.94	13.56
1793	NASDAQ	CDNS	Mon, Jun 28, 1999	13.50	13.63	13.06	13.06
1792	NASDAQ	CDNS	Fri, Jun 25, 1999	14.00	14.06	13.25	13.50
1791	NASDAQ	CDNS	Thu, Jun 24, 1999	14.13	14.19	13.88	14.00
1790	NASDAQ	CDNS	Wed, Jun 23, 1999	14.00	14.38	13.63	14.38
1789	NASDAQ	CDNS	Tue, Jun 22, 1999	13.94	14.19	13.50	14.00
1788	NASDAQ	CDNS	Mon, Jun 21, 1999	13.75	14.19	13.75	13.88
1787	NASDAQ	CDNS	Fri, Jun 18, 1999	13.63	13.69	13.44	13.56
1786	NASDAQ	CDNS	Thu, Jun 17, 1999	13.50	13.88	13.44	13.81
1785	NASDAQ	CDNS	Wed, Jun 16, 1999	13.00	13.75	12.94	13.75
1784	NASDAQ	CDNS	Tue, Jun 15, 1999	12.94	13.06	12.69	12.94
1783	NASDAQ	CDNS	Mon, Jun 14, 1999	12.88	13.13	12.50	12.69
1782	NASDAQ	CDNS	Fri, Jun 11, 1999	14.75	15.00	13.75	13.81
1781	NASDAQ	CDNS	Thu, Jun 10, 1999	14.81	14.81	14.38	14.63
1780	NASDAQ	CDNS	Wed, Jun 9, 1999	15.00	15.56	14.81	15.06
1779	NASDAQ	CDNS	Tue, Jun 8, 1999	14.63	15.63	14.38	15.00
1778	NASDAQ	CDNS	Mon, Jun 7, 1999	13.50	14.50	13.44	14.38
1777	NASDAQ	CDNS	Fri, Jun 4, 1999	13.38	13.50	13.19	13.50
1776	NASDAQ	CDNS	Thu, Jun 3, 1999	13.00	13.25	12.81	13.19
1775	NASDAQ	CDNS	Wed, Jun 2, 1999	12.75	13.06	12.63	12.88
1774	NASDAQ	CDNS	Tue, Jun 1, 1999	13.00	13.06	12.56	12.88
1773	NASDAQ	CDNS	Fri, May 28, 1999	13.06	13.19	12.75	12.88
1772	NASDAQ	CDNS	Thu, May 27, 1999	13.00	13.44	12.81	13.06
1771	NASDAQ	CDNS	Wed, May 26, 1999	13.00	13.38	12.81	12.94
1770	NASDAQ	CDNS	Tue, May 25, 1999	13.25	13.31	12.69	13.00
1769	NASDAQ	CDNS	Mon, May 24, 1999	13.81	13.81	13.25	13.31
1768	NASDAQ	CDNS	Fri, May 21, 1999	12.63	13.50	12.63	13.44
1767	NASDAQ	CDNS	Thu, May 20, 1999	11.94	13.19	11.81	12.69
1766	NASDAQ	CDNS	Wed, May 19, 1999	11.31	11.81	11.31	11.63
1765	NASDAQ	CDNS	Tue, May 18, 1999	11.31	11.63	11.06	11.63
1764	NASDAQ	CDNS	Mon, May 17, 1999	12.06	12.06	11.25	11.31
1763	NASDAQ	CDNS	Fri, May 14, 1999	12.44	12.63	12.00	12.13
1762	NASDAQ	CDNS	Thu, May 13, 1999	12.75	13.25	12.44	12.63
1761	NASDAQ	CDNS	Wed, May 12, 1999	12.38	12.94	12.25	12.69
1760	NASDAQ	CDNS	Tue, May 11, 1999	12.50	12.69	12.00	12.50
1759	NASDAQ	CDNS	Mon, May 10, 1999	12.88	12.94	12.25	12.44
1758	NASDAQ	CDNS	Fri, May 7, 1999	12.94	13.06	12.75	12.88
1757	NASDAQ	CDNS	Thu, May 6, 1999	13.19	13.19	12.88	12.88
1756	NASDAQ	CDNS	Wed, May 5, 1999	13.63	13.94	12.88	13.19
1755	NASDAQ	CDNS	Tue, May 4, 1999	14.00	14.00	13.63	13.75
1754	NASDAQ	CDNS	Mon, May 3, 1999	13.63	14.00	13.44	14.00
1753	NASDAQ	CDNS	Fri, Apr 30, 1999	13.75	13.94	13.19	13.56
1752	NASDAQ	CDNS	Thu, Apr 29, 1999	14.00	14.00	13.75	13.75
1751	NASDAQ	CDNS	Wed, Apr 28, 1999	14.13	14.13	13.88	14.00
1750	NASDAQ	CDNS	Tue, Apr 27, 1999	14.00	14.31	13.81	14.19
1749	NASDAQ	CDNS	Mon, Apr 26, 1999	13.50	14.00	13.00	14.00
1748	NASDAQ	CDNS	Fri, Apr 23, 1999	12.50	13.06	12.06	13.00
1747	NASDAQ	CDNS	Thu, Apr 22, 1999	12.50	12.50	11.75	12.00
1746	NASDAQ	CDNS	Wed, Apr 21, 1999	12.19	12.63	10.63	12.50
1745	NASDAQ	CDNS	Tue, Apr 20, 1999	21.25	21.75	19.88	20.81
1744	NASDAQ	CDNS	Mon, Apr 19, 1999	22.69	23.13	20.56	21.00
1743	NASDAQ	CDNS	Fri, Apr 16, 1999	23.75	24.00	22.44	22.44
1742	NASDAQ	CDNS	Thu, Apr 15, 1999	23.75	24.19	23.50	24.00
1741	NASDAQ	CDNS	Wed, Apr 14, 1999	23.25	24.38	23.13	24.00
1740	NASDAQ	CDNS	Tue, Apr 13, 1999	24.81	24.81	22.75	23.19
1739	NASDAQ	CDNS	Mon, Apr 12, 1999	24.19	25.19	24.13	24.88
1738	NASDAQ	CDNS	Fri, Apr 9, 1999	25.31	25.38	24.56	25.31
1737	NASDAQ	CDNS	Thu, Apr 8, 1999	24.00	25.38	23.75	25.25
1736	NASDAQ	CDNS	Wed, Apr 7, 1999	25.00	25.50	23.94	24.06
1735	NASDAQ	CDNS	Tue, Apr 6, 1999	25.63	25.63	24.75	25.06
1734	NASDAQ	CDNS	Mon, Apr 5, 1999	26.38	26.63	25.31	25.63
1733	NASDAQ	CDNS	Thu, Apr 1, 1999	25.94	26.19	24.69	26.19
1732	NASDAQ	CDNS	Wed, Mar 31, 1999	25.19	25.81	25.16	25.75
1731	NASDAQ	CDNS	Tue, Mar 30, 1999	26.75	26.75	25.00	25.00
1730	NASDAQ	CDNS	Mon, Mar 29, 1999	26.38	27.00	26.00	26.75
1729	NASDAQ	CDNS	Fri, Mar 26, 1999	27.00	27.19	25.81	26.38
1728	NASDAQ	CDNS	Thu, Mar 25, 1999	25.06	27.88	25.06	26.56
1727	NASDAQ	CDNS	Wed, Mar 24, 1999	22.50	25.63	22.50	25.06
1726	NASDAQ	CDNS	Tue, Mar 23, 1999	22.13	22.75	21.63	22.75
1725	NASDAQ	CDNS	Mon, Mar 22, 1999	22.44	22.75	22.19	22.19
1724	NASDAQ	CDNS	Fri, Mar 19, 1999	22.88	23.00	21.81	22.44
1723	NASDAQ	CDNS	Thu, Mar 18, 1999	24.00	24.31	22.81	22.94
1722	NASDAQ	CDNS	Wed, Mar 17, 1999	23.00	24.56	22.94	24.44
1721	NASDAQ	CDNS	Tue, Mar 16, 1999	24.00	24.44	22.63	23.19
1720	NASDAQ	CDNS	Mon, Mar 15, 1999	24.25	24.69	23.88	24.25
1719	NASDAQ	CDNS	Fri, Mar 12, 1999	24.38	24.44	22.81	24.00
1718	NASDAQ	CDNS	Thu, Mar 11, 1999	24.25	24.88	24.00	24.31
1717	NASDAQ	CDNS	Wed, Mar 10, 1999	24.00	24.19	23.13	23.88
1716	NASDAQ	CDNS	Tue, Mar 9, 1999	24.06	24.94	23.50	24.06
1715	NASDAQ	CDNS	Mon, Mar 8, 1999	23.25	24.50	23.25	24.06
1714	NASDAQ	CDNS	Fri, Mar 5, 1999	24.75	24.81	23.13	23.25
1713	NASDAQ	CDNS	Thu, Mar 4, 1999	23.44	24.25	23.44	24.25
1712	NASDAQ	CDNS	Wed, Mar 3, 1999	24.44	24.44	23.00	23.25
1711	NASDAQ	CDNS	Tue, Mar 2, 1999	24.38	24.81	24.00	24.00
1710	NASDAQ	CDNS	Mon, Mar 1, 1999	24.06	24.50	23.25	24.13
1709	NASDAQ	CDNS	Fri, Feb 26, 1999	26.00	26.00	23.75	24.06
1708	NASDAQ	CDNS	Thu, Feb 25, 1999	26.94	26.94	25.25	26.00
1707	NASDAQ	CDNS	Wed, Feb 24, 1999	27.88	28.38	26.44	26.94
1706	NASDAQ	CDNS	Tue, Feb 23, 1999	27.25	28.00	27.13	28.00
1705	NASDAQ	CDNS	Mon, Feb 22, 1999	26.75	27.50	26.75	27.13
1704	NASDAQ	CDNS	Fri, Feb 19, 1999	27.13	27.25	26.19	26.81
1703	NASDAQ	CDNS	Thu, Feb 18, 1999	27.06	27.63	26.75	27.13
1702	NASDAQ	CDNS	Wed, Feb 17, 1999	27.63	27.75	26.50	26.81
1701	NASDAQ	CDNS	Tue, Feb 16, 1999	29.88	30.19	28.25	28.31
1700	NASDAQ	CDNS	Fri, Feb 12, 1999	29.75	30.25	28.81	29.63
1699	NASDAQ	CDNS	Thu, Feb 11, 1999	28.25	30.38	28.25	30.38
1698	NASDAQ	CDNS	Wed, Feb 10, 1999	27.88	28.25	26.81	28.13
1697	NASDAQ	CDNS	Tue, Feb 9, 1999	29.19	29.69	27.75	27.88
1696	NASDAQ	CDNS	Mon, Feb 8, 1999	29.75	30.00	28.31	29.31
1695	NASDAQ	CDNS	Fri, Feb 5, 1999	30.63	30.94	27.81	28.69
1694	NASDAQ	CDNS	Thu, Feb 4, 1999	30.94	31.69	30.19	30.63
1693	NASDAQ	CDNS	Wed, Feb 3, 1999	30.94	31.75	30.88	31.31
1692	NASDAQ	CDNS	Tue, Feb 2, 1999	31.94	31.94	29.94	30.69
1691	NASDAQ	CDNS	Mon, Feb 1, 1999	32.00	32.31	31.44	31.81
1690	NASDAQ	CDNS	Fri, Jan 29, 1999	32.94	32.94	31.75	32.00
1689	NASDAQ	CDNS	Thu, Jan 28, 1999	31.69	32.50	31.00	32.25
1688	NASDAQ	CDNS	Wed, Jan 27, 1999	29.63	31.50	29.44	30.69
1687	NASDAQ	CDNS	Tue, Jan 26, 1999	28.88	30.00	28.88	29.13
1686	NASDAQ	CDNS	Mon, Jan 25, 1999	29.50	29.69	28.25	28.63
1685	NASDAQ	CDNS	Fri, Jan 22, 1999	29.38	30.00	29.00	29.50
1684	NASDAQ	CDNS	Thu, Jan 21, 1999	31.13	31.38	29.56	29.88
1683	NASDAQ	CDNS	Wed, Jan 20, 1999	32.56	33.50	30.75	30.88
1682	NASDAQ	CDNS	Tue, Jan 19, 1999	34.00	34.13	32.00	32.38
1681	NASDAQ	CDNS	Fri, Jan 15, 1999	32.75	32.81	31.63	32.75
1680	NASDAQ	CDNS	Thu, Jan 14, 1999	32.81	32.81	31.19	32.00
1679	NASDAQ	CDNS	Wed, Jan 13, 1999	31.56	34.06	31.19	33.00
1678	NASDAQ	CDNS	Tue, Jan 12, 1999	30.38	34.00	30.38	33.50
1677	NASDAQ	CDNS	Mon, Jan 11, 1999	28.88	31.00	28.50	30.63
1676	NASDAQ	CDNS	Fri, Jan 8, 1999	30.56	30.75	28.63	28.75
1675	NASDAQ	CDNS	Thu, Jan 7, 1999	29.75	30.81	29.50	30.00
1674	NASDAQ	CDNS	Wed, Jan 6, 1999	31.25	31.50	30.13	30.50
1673	NASDAQ	CDNS	Tue, Jan 5, 1999	30.06	30.06	29.56	29.69
1672	NASDAQ	CDNS	Mon, Jan 4, 1999	29.75	30.88	29.56	30.06
1671	NASDAQ	CDNS	Thu, Dec 31, 1998	28.00	29.88	28.00	29.75
1670	NASDAQ	CDNS	Wed, Dec 30, 1998	27.38	28.31	27.38	28.00
1669	NASDAQ	CDNS	Tue, Dec 29, 1998	27.63	27.75	27.13	27.50
1668	NASDAQ	CDNS	Mon, Dec 28, 1998	27.50	28.25	27.25	27.63
1667	NASDAQ	CDNS	Thu, Dec 24, 1998	27.88	28.06	27.50	27.63
1666	NASDAQ	CDNS	Wed, Dec 23, 1998	28.31	28.63	27.56	28.06
1665	NASDAQ	CDNS	Tue, Dec 22, 1998	28.06	28.25	27.13	28.00
1664	NASDAQ	CDNS	Mon, Dec 21, 1998	28.75	28.94	28.00	28.31
1663	NASDAQ	CDNS	Fri, Dec 18, 1998	26.75	28.44	26.75	28.25
1662	NASDAQ	CDNS	Thu, Dec 17, 1998	26.88	27.69	26.56	26.63
1661	NASDAQ	CDNS	Wed, Dec 16, 1998	26.38	27.38	26.19	26.19
1660	NASDAQ	CDNS	Tue, Dec 15, 1998	25.25	26.50	25.25	26.38
1659	NASDAQ	CDNS	Mon, Dec 14, 1998	26.00	26.25	24.75	25.25
1658	NASDAQ	CDNS	Fri, Dec 11, 1998	27.44	28.00	26.50	27.56
1657	NASDAQ	CDNS	Thu, Dec 10, 1998	29.38	29.88	27.75	27.94
1656	NASDAQ	CDNS	Wed, Dec 9, 1998	29.50	30.00	28.75	29.19
1655	NASDAQ	CDNS	Tue, Dec 8, 1998	30.25	31.75	29.88	30.00
1654	NASDAQ	CDNS	Mon, Dec 7, 1998	30.63	30.63	29.50	29.94
1653	NASDAQ	CDNS	Fri, Dec 4, 1998	30.00	30.81	30.00	30.63
1652	NASDAQ	CDNS	Thu, Dec 3, 1998	31.31	31.31	29.56	29.69
1651	NASDAQ	CDNS	Wed, Dec 2, 1998	28.44	30.75	28.25	30.50
1650	NASDAQ	CDNS	Tue, Dec 1, 1998	27.88	28.69	27.56	28.38
1649	NASDAQ	CDNS	Mon, Nov 30, 1998	28.81	28.81	27.94	28.13
1648	NASDAQ	CDNS	Fri, Nov 27, 1998	28.81	29.31	28.81	29.31
1647	NASDAQ	CDNS	Wed, Nov 25, 1998	29.13	29.88	29.00	29.00
1646	NASDAQ	CDNS	Tue, Nov 24, 1998	28.50	29.44	28.50	29.13
1645	NASDAQ	CDNS	Mon, Nov 23, 1998	29.38	29.63	29.06	29.31
1644	NASDAQ	CDNS	Fri, Nov 20, 1998	28.25	29.44	27.75	29.00
1643	NASDAQ	CDNS	Thu, Nov 19, 1998	28.00	28.63	27.81	28.25
1642	NASDAQ	CDNS	Wed, Nov 18, 1998	27.75	28.13	27.00	27.50
1641	NASDAQ	CDNS	Tue, Nov 17, 1998	28.50	28.94	26.56	27.63
1640	NASDAQ	CDNS	Mon, Nov 16, 1998	29.13	29.31	27.31	29.13
1639	NASDAQ	CDNS	Fri, Nov 13, 1998	28.00	30.00	26.88	29.38
1638	NASDAQ	CDNS	Thu, Nov 12, 1998	24.06	28.38	23.88	28.25
1637	NASDAQ	CDNS	Wed, Nov 11, 1998	24.25	24.75	23.75	24.19
1636	NASDAQ	CDNS	Tue, Nov 10, 1998	24.75	24.75	23.94	24.25
1635	NASDAQ	CDNS	Mon, Nov 9, 1998	25.31	25.31	23.94	24.50
1634	NASDAQ	CDNS	Fri, Nov 6, 1998	25.44	25.44	24.69	25.38
1633	NASDAQ	CDNS	Thu, Nov 5, 1998	24.13	26.38	24.00	25.25
1632	NASDAQ	CDNS	Wed, Nov 4, 1998	20.38	25.44	20.38	25.31
1631	NASDAQ	CDNS	Tue, Nov 3, 1998	20.25	20.50	19.56	20.00
1630	NASDAQ	CDNS	Mon, Nov 2, 1998	22.75	22.81	19.75	20.56
1629	NASDAQ	CDNS	Fri, Oct 30, 1998	21.75	22.13	20.25	21.00
1628	NASDAQ	CDNS	Thu, Oct 29, 1998	22.88	23.00	21.75	21.81
1627	NASDAQ	CDNS	Wed, Oct 28, 1998	21.31	23.00	21.00	22.69
1626	NASDAQ	CDNS	Tue, Oct 27, 1998	20.81	21.56	20.63	20.94
1625	NASDAQ	CDNS	Mon, Oct 26, 1998	20.75	20.94	19.63	20.56
1624	NASDAQ	CDNS	Fri, Oct 23, 1998	20.50	21.38	20.44	20.75
1623	NASDAQ	CDNS	Thu, Oct 22, 1998	20.63	20.63	19.38	19.75
1622	NASDAQ	CDNS	Wed, Oct 21, 1998	22.00	22.00	19.63	20.88
1621	NASDAQ	CDNS	Tue, Oct 20, 1998	26.00	27.25	24.00	24.19
1620	NASDAQ	CDNS	Mon, Oct 19, 1998	25.00	26.88	24.94	25.75
1619	NASDAQ	CDNS	Fri, Oct 16, 1998	24.63	25.50	24.63	25.00
1618	NASDAQ	CDNS	Thu, Oct 15, 1998	22.88	24.44	22.63	24.38
1617	NASDAQ	CDNS	Wed, Oct 14, 1998	21.06	23.25	20.94	22.88
1616	NASDAQ	CDNS	Tue, Oct 13, 1998	21.19	21.25	20.63	20.81
1615	NASDAQ	CDNS	Mon, Oct 12, 1998	20.50	21.63	20.38	21.38
1614	NASDAQ	CDNS	Fri, Oct 9, 1998	20.00	20.63	19.13	19.19
1613	NASDAQ	CDNS	Thu, Oct 8, 1998	20.25	20.25	19.31	19.75
1612	NASDAQ	CDNS	Wed, Oct 7, 1998	20.94	21.44	20.25	20.63
1611	NASDAQ	CDNS	Tue, Oct 6, 1998	22.88	23.69	20.25	20.50
1610	NASDAQ	CDNS	Mon, Oct 5, 1998	24.13	24.13	22.25	22.50
1609	NASDAQ	CDNS	Fri, Oct 2, 1998	24.19	24.75	23.25	24.63
1608	NASDAQ	CDNS	Thu, Oct 1, 1998	25.31	25.44	23.75	24.19
1607	NASDAQ	CDNS	Wed, Sep 30, 1998	25.94	26.13	25.25	25.56
1606	NASDAQ	CDNS	Tue, Sep 29, 1998	25.44	26.25	24.69	25.94
1605	NASDAQ	CDNS	Mon, Sep 28, 1998	24.50	26.13	24.38	25.38
1604	NASDAQ	CDNS	Fri, Sep 25, 1998	23.94	24.19	23.19	23.94
1603	NASDAQ	CDNS	Thu, Sep 24, 1998	25.00	25.38	23.75	23.88
1602	NASDAQ	CDNS	Wed, Sep 23, 1998	24.44	25.19	24.00	24.88
1601	NASDAQ	CDNS	Tue, Sep 22, 1998	23.81	24.31	23.38	23.94
1600	NASDAQ	CDNS	Mon, Sep 21, 1998	21.38	23.31	21.25	23.13
1599	NASDAQ	CDNS	Fri, Sep 18, 1998	23.31	23.63	22.56	22.88
1598	NASDAQ	CDNS	Thu, Sep 17, 1998	25.00	25.00	23.50	23.56
1597	NASDAQ	CDNS	Wed, Sep 16, 1998	25.56	25.75	24.94	25.50
1596	NASDAQ	CDNS	Tue, Sep 15, 1998	25.63	25.63	25.00	25.31
1595	NASDAQ	CDNS	Mon, Sep 14, 1998	25.25	26.00	25.19	25.50
1594	NASDAQ	CDNS	Fri, Sep 11, 1998	24.13	25.25	24.00	24.81
1593	NASDAQ	CDNS	Thu, Sep 10, 1998	24.06	24.88	23.25	24.06
1592	NASDAQ	CDNS	Wed, Sep 9, 1998	25.50	25.75	24.19	24.56
1591	NASDAQ	CDNS	Tue, Sep 8, 1998	23.06	25.75	23.06	25.44
1590	NASDAQ	CDNS	Fri, Sep 4, 1998	22.56	23.13	22.06	22.81
1589	NASDAQ	CDNS	Thu, Sep 3, 1998	20.38	22.50	20.00	22.50
1588	NASDAQ	CDNS	Wed, Sep 2, 1998	20.75	22.00	20.75	20.88
1587	NASDAQ	CDNS	Tue, Sep 1, 1998	21.31	21.69	20.00	20.69
1586	NASDAQ	CDNS	Mon, Aug 31, 1998	24.19	24.31	21.13	21.13
1585	NASDAQ	CDNS	Fri, Aug 28, 1998	24.63	24.88	23.50	24.31
1584	NASDAQ	CDNS	Thu, Aug 27, 1998	24.25	24.63	23.00	24.00
1583	NASDAQ	CDNS	Wed, Aug 26, 1998	26.06	26.13	24.75	25.06
1582	NASDAQ	CDNS	Tue, Aug 25, 1998	27.38	27.63	26.06	26.31
1581	NASDAQ	CDNS	Mon, Aug 24, 1998	27.56	28.13	26.75	27.13
1580	NASDAQ	CDNS	Fri, Aug 21, 1998	27.88	27.88	26.88	27.56
1579	NASDAQ	CDNS	Thu, Aug 20, 1998	29.00	29.19	28.25	28.38
1578	NASDAQ	CDNS	Wed, Aug 19, 1998	29.19	30.00	28.63	28.81
1577	NASDAQ	CDNS	Tue, Aug 18, 1998	28.25	29.38	28.25	29.13
1576	NASDAQ	CDNS	Mon, Aug 17, 1998	27.44	28.00	27.19	28.00
1575	NASDAQ	CDNS	Fri, Aug 14, 1998	27.38	28.25	27.25	27.31
1574	NASDAQ	CDNS	Thu, Aug 13, 1998	27.75	27.75	27.13	27.38
1573	NASDAQ	CDNS	Wed, Aug 12, 1998	26.75	27.94	26.75	27.69
1572	NASDAQ	CDNS	Tue, Aug 11, 1998	26.00	26.69	25.81	26.19
1571	NASDAQ	CDNS	Mon, Aug 10, 1998	27.75	27.88	26.81	26.94
1570	NASDAQ	CDNS	Fri, Aug 7, 1998	28.00	29.00	27.81	28.13
1569	NASDAQ	CDNS	Thu, Aug 6, 1998	26.44	27.94	26.44	27.75
1568	NASDAQ	CDNS	Wed, Aug 5, 1998	27.25	28.00	26.31	26.69
1567	NASDAQ	CDNS	Tue, Aug 4, 1998	28.50	28.75	27.38	27.56
1566	NASDAQ	CDNS	Mon, Aug 3, 1998	28.81	28.81	27.38	28.00
1565	NASDAQ	CDNS	Fri, Jul 31, 1998	30.31	30.44	28.81	28.81
1564	NASDAQ	CDNS	Thu, Jul 30, 1998	29.19	30.38	29.19	30.25
1563	NASDAQ	CDNS	Wed, Jul 29, 1998	30.00	30.38	28.50	29.00
1562	NASDAQ	CDNS	Tue, Jul 28, 1998	30.25	30.38	29.06	29.94
1561	NASDAQ	CDNS	Mon, Jul 27, 1998	30.56	30.63	29.56	30.38
1560	NASDAQ	CDNS	Fri, Jul 24, 1998	30.13	30.94	30.13	30.69
1559	NASDAQ	CDNS	Thu, Jul 23, 1998	30.38	31.00	29.50	30.13
1558	NASDAQ	CDNS	Wed, Jul 22, 1998	29.63	29.63	27.00	28.50
1557	NASDAQ	CDNS	Tue, Jul 21, 1998	31.06	31.44	29.44	29.63
1556	NASDAQ	CDNS	Mon, Jul 20, 1998	30.00	32.25	29.88	31.13
1555	NASDAQ	CDNS	Fri, Jul 17, 1998	30.56	31.38	29.88	29.88
1554	NASDAQ	CDNS	Thu, Jul 16, 1998	28.94	31.00	28.44	30.44
1553	NASDAQ	CDNS	Wed, Jul 15, 1998	27.81	29.88	27.63	29.19
1552	NASDAQ	CDNS	Tue, Jul 14, 1998	27.25	27.25	24.56	26.63
1551	NASDAQ	CDNS	Mon, Jul 13, 1998	27.75	28.00	27.13	27.31
1550	NASDAQ	CDNS	Fri, Jul 10, 1998	27.94	27.94	26.94	27.81
1549	NASDAQ	CDNS	Thu, Jul 9, 1998	28.44	28.44	27.75	27.94
1548	NASDAQ	CDNS	Wed, Jul 8, 1998	28.63	28.94	27.50	28.56
1547	NASDAQ	CDNS	Tue, Jul 7, 1998	30.00	30.75	28.06	28.63
1546	NASDAQ	CDNS	Mon, Jul 6, 1998	28.00	29.13	28.00	28.50
1545	NASDAQ	CDNS	Thu, Jul 2, 1998	28.75	28.75	27.63	27.63
1544	NASDAQ	CDNS	Wed, Jul 1, 1998	31.25	31.25	27.25	29.88
1543	NASDAQ	CDNS	Tue, Jun 30, 1998	32.44	32.44	30.63	31.25
1542	NASDAQ	CDNS	Mon, Jun 29, 1998	33.00	33.50	32.50	32.50
1541	NASDAQ	CDNS	Fri, Jun 26, 1998	33.31	33.38	32.63	33.00
1540	NASDAQ	CDNS	Thu, Jun 25, 1998	33.75	34.38	33.00	33.50
1539	NASDAQ	CDNS	Wed, Jun 24, 1998	33.19	33.94	33.00	33.25
1538	NASDAQ	CDNS	Tue, Jun 23, 1998	32.63	33.75	32.63	33.00
1537	NASDAQ	CDNS	Mon, Jun 22, 1998	31.13	32.50	31.00	32.06
1536	NASDAQ	CDNS	Fri, Jun 19, 1998	31.25	31.88	31.00	31.19
1535	NASDAQ	CDNS	Thu, Jun 18, 1998	31.63	31.75	30.56	31.50
1534	NASDAQ	CDNS	Wed, Jun 17, 1998	31.75	33.00	31.13	32.00
1533	NASDAQ	CDNS	Tue, Jun 16, 1998	31.25	32.06	31.00	31.75
1532	NASDAQ	CDNS	Mon, Jun 15, 1998	32.00	32.25	31.00	31.13
1531	NASDAQ	CDNS	Fri, Jun 12, 1998	32.25	32.50	30.25	32.25
1530	NASDAQ	CDNS	Thu, Jun 11, 1998	33.25	33.25	31.81	32.25
1529	NASDAQ	CDNS	Wed, Jun 10, 1998	34.75	34.75	33.06	33.19
1528	NASDAQ	CDNS	Tue, Jun 9, 1998	34.13	34.88	33.81	34.88
1527	NASDAQ	CDNS	Mon, Jun 8, 1998	33.00	33.63	32.75	33.38
1526	NASDAQ	CDNS	Fri, Jun 5, 1998	33.19	33.19	32.50	32.50
1525	NASDAQ	CDNS	Thu, Jun 4, 1998	32.56	33.44	31.75	32.94
1524	NASDAQ	CDNS	Wed, Jun 3, 1998	34.13	34.63	32.19	32.19
1523	NASDAQ	CDNS	Tue, Jun 2, 1998	35.00	35.38	33.75	34.19
1522	NASDAQ	CDNS	Mon, Jun 1, 1998	35.00	35.50	34.50	34.75
1521	NASDAQ	CDNS	Fri, May 29, 1998	36.25	36.50	35.25	35.25
1520	NASDAQ	CDNS	Thu, May 28, 1998	35.00	35.69	35.00	35.44
1519	NASDAQ	CDNS	Wed, May 27, 1998	35.00	35.19	34.50	34.88
1518	NASDAQ	CDNS	Tue, May 26, 1998	36.00	36.50	35.50	35.56
1517	NASDAQ	CDNS	Fri, May 22, 1998	36.75	36.88	35.44	35.75
1516	NASDAQ	CDNS	Thu, May 21, 1998	37.06	37.56	36.13	36.75
1515	NASDAQ	CDNS	Wed, May 20, 1998	38.44	39.00	36.88	36.88
1514	NASDAQ	CDNS	Tue, May 19, 1998	37.13	38.38	37.13	37.94
1513	NASDAQ	CDNS	Mon, May 18, 1998	36.88	36.88	35.81	36.25
1512	NASDAQ	CDNS	Fri, May 15, 1998	36.69	37.94	36.56	37.00
1511	NASDAQ	CDNS	Thu, May 14, 1998	36.31	36.75	36.06	36.19
1510	NASDAQ	CDNS	Wed, May 13, 1998	35.81	36.94	35.81	36.56
1509	NASDAQ	CDNS	Tue, May 12, 1998	35.75	36.31	35.25	35.88
1508	NASDAQ	CDNS	Mon, May 11, 1998	36.38	36.50	35.88	35.94
1507	NASDAQ	CDNS	Fri, May 8, 1998	36.13	36.94	36.00	36.50
1506	NASDAQ	CDNS	Thu, May 7, 1998	36.88	36.88	35.94	36.19
1505	NASDAQ	CDNS	Wed, May 6, 1998	37.38	37.75	36.69	36.69
1504	NASDAQ	CDNS	Tue, May 5, 1998	37.50	37.94	37.25	37.38
1503	NASDAQ	CDNS	Mon, May 4, 1998	36.75	37.63	36.44	37.44
1502	NASDAQ	CDNS	Fri, May 1, 1998	36.06	36.63	35.63	36.50
1501	NASDAQ	CDNS	Thu, Apr 30, 1998	34.75	36.50	34.75	36.31
1500	NASDAQ	CDNS	Wed, Apr 29, 1998	35.38	35.50	34.19	34.44
1499	NASDAQ	CDNS	Tue, Apr 28, 1998	34.31	35.50	34.31	35.50
1498	NASDAQ	CDNS	Mon, Apr 27, 1998	34.25	34.50	33.56	33.88
1497	NASDAQ	CDNS	Fri, Apr 24, 1998	34.81	35.75	33.19	34.88
1496	NASDAQ	CDNS	Thu, Apr 23, 1998	35.38	35.56	34.69	34.81
1495	NASDAQ	CDNS	Wed, Apr 22, 1998	37.88	37.88	35.13	35.50
1494	NASDAQ	CDNS	Tue, Apr 21, 1998	37.00	38.06	36.75	38.00
1493	NASDAQ	CDNS	Mon, Apr 20, 1998	35.06	37.13	35.06	36.38
1492	NASDAQ	CDNS	Fri, Apr 17, 1998	34.50	35.31	34.25	35.06
1491	NASDAQ	CDNS	Thu, Apr 16, 1998	35.00	35.00	34.38	34.75
1490	NASDAQ	CDNS	Wed, Apr 15, 1998	35.25	35.94	34.75	35.00
1489	NASDAQ	CDNS	Tue, Apr 14, 1998	34.63	35.63	34.63	35.06
1488	NASDAQ	CDNS	Mon, Apr 13, 1998	34.63	34.94	33.94	34.31
1487	NASDAQ	CDNS	Thu, Apr 9, 1998	35.44	35.69	34.44	34.50
1486	NASDAQ	CDNS	Wed, Apr 8, 1998	35.13	35.44	34.56	34.81
1485	NASDAQ	CDNS	Tue, Apr 7, 1998	35.88	35.88	34.69	34.88
1484	NASDAQ	CDNS	Mon, Apr 6, 1998	36.81	37.75	36.00	36.13
1483	NASDAQ	CDNS	Fri, Apr 3, 1998	37.50	38.00	36.75	37.00
1482	NASDAQ	CDNS	Thu, Apr 2, 1998	36.81	38.25	36.56	37.44
1481	NASDAQ	CDNS	Wed, Apr 1, 1998	34.63	37.13	33.88	37.00
1480	NASDAQ	CDNS	Tue, Mar 31, 1998	34.31	36.13	34.31	34.63
1479	NASDAQ	CDNS	Mon, Mar 30, 1998	34.94	35.25	34.25	34.38
1478	NASDAQ	CDNS	Fri, Mar 27, 1998	35.81	35.88	35.06	35.06
1477	NASDAQ	CDNS	Thu, Mar 26, 1998	34.56	34.63	33.31	34.63
1476	NASDAQ	CDNS	Wed, Mar 25, 1998	34.75	35.63	34.31	34.56
1475	NASDAQ	CDNS	Tue, Mar 24, 1998	34.19	34.44	33.75	34.00
1474	NASDAQ	CDNS	Mon, Mar 23, 1998	34.50	35.00	33.81	34.00
1473	NASDAQ	CDNS	Fri, Mar 20, 1998	35.13	35.25	34.19	34.44
1472	NASDAQ	CDNS	Thu, Mar 19, 1998	35.19	36.19	35.00	35.38
1471	NASDAQ	CDNS	Wed, Mar 18, 1998	33.69	35.38	33.56	35.19
1470	NASDAQ	CDNS	Tue, Mar 17, 1998	33.69	34.00	32.38	33.88
1469	NASDAQ	CDNS	Mon, Mar 16, 1998	33.69	33.94	33.38	33.69
1468	NASDAQ	CDNS	Fri, Mar 13, 1998	33.94	34.75	33.44	33.50
1467	NASDAQ	CDNS	Thu, Mar 12, 1998	34.06	34.38	33.38	33.94
1466	NASDAQ	CDNS	Wed, Mar 11, 1998	33.88	34.44	33.69	34.25
1465	NASDAQ	CDNS	Tue, Mar 10, 1998	33.00	34.13	33.00	33.69
1464	NASDAQ	CDNS	Mon, Mar 9, 1998	33.81	34.50	32.94	33.00
1463	NASDAQ	CDNS	Fri, Mar 6, 1998	34.00	34.44	33.75	33.94
1462	NASDAQ	CDNS	Thu, Mar 5, 1998	33.81	34.50	33.63	33.88
1461	NASDAQ	CDNS	Wed, Mar 4, 1998	34.69	35.44	34.25	34.81
1460	NASDAQ	CDNS	Tue, Mar 3, 1998	34.69	35.00	34.38	34.63
1459	NASDAQ	CDNS	Mon, Mar 2, 1998	35.00	36.38	34.50	34.94
1458	NASDAQ	CDNS	Fri, Feb 27, 1998	35.75	35.75	34.75	34.94
1457	NASDAQ	CDNS	Thu, Feb 26, 1998	34.13	36.00	34.06	36.00
1456	NASDAQ	CDNS	Wed, Feb 25, 1998	32.88	34.44	32.88	34.00
1455	NASDAQ	CDNS	Tue, Feb 24, 1998	33.13	33.25	32.38	32.63
1454	NASDAQ	CDNS	Mon, Feb 23, 1998	33.38	34.44	33.25	33.25
1453	NASDAQ	CDNS	Fri, Feb 20, 1998	33.31	33.38	32.75	33.38
1452	NASDAQ	CDNS	Thu, Feb 19, 1998	32.19	33.81	32.00	33.31
1451	NASDAQ	CDNS	Wed, Feb 18, 1998	31.56	32.44	31.56	32.44
1450	NASDAQ	CDNS	Tue, Feb 17, 1998	33.00	33.44	31.63	31.69
1449	NASDAQ	CDNS	Fri, Feb 13, 1998	32.56	33.25	32.31	33.00
1448	NASDAQ	CDNS	Thu, Feb 12, 1998	32.69	33.00	31.94	33.00
1447	NASDAQ	CDNS	Wed, Feb 11, 1998	31.94	33.25	31.56	32.69
1446	NASDAQ	CDNS	Tue, Feb 10, 1998	30.00	31.75	29.94	31.69
1445	NASDAQ	CDNS	Mon, Feb 9, 1998	30.50	31.00	29.94	30.06
1444	NASDAQ	CDNS	Fri, Feb 6, 1998	31.44	31.94	29.88	29.88
1443	NASDAQ	CDNS	Thu, Feb 5, 1998	30.00	32.00	30.00	31.56
1442	NASDAQ	CDNS	Wed, Feb 4, 1998	29.00	29.75	28.81	29.63
1441	NASDAQ	CDNS	Tue, Feb 3, 1998	28.69	29.69	28.50	29.69
1440	NASDAQ	CDNS	Mon, Feb 2, 1998	28.25	29.25	28.25	28.63
1439	NASDAQ	CDNS	Fri, Jan 30, 1998	27.63	28.69	27.38	28.00
1438	NASDAQ	CDNS	Thu, Jan 29, 1998	28.31	28.69	27.44	27.63
1437	NASDAQ	CDNS	Wed, Jan 28, 1998	26.25	28.88	26.06	28.56
1436	NASDAQ	CDNS	Tue, Jan 27, 1998	24.81	25.25	22.38	25.00
1435	NASDAQ	CDNS	Mon, Jan 26, 1998	25.00	25.75	24.69	24.81
1434	NASDAQ	CDNS	Fri, Jan 23, 1998	25.69	25.75	24.50	25.00
1433	NASDAQ	CDNS	Thu, Jan 22, 1998	24.63	25.69	24.63	25.31
1432	NASDAQ	CDNS	Wed, Jan 21, 1998	25.19	25.19	24.00	24.75
1431	NASDAQ	CDNS	Tue, Jan 20, 1998	23.69	25.25	23.69	24.88
1430	NASDAQ	CDNS	Fri, Jan 16, 1998	24.25	24.50	23.38	23.44
1429	NASDAQ	CDNS	Thu, Jan 15, 1998	22.88	24.38	22.75	24.06
1428	NASDAQ	CDNS	Wed, Jan 14, 1998	23.75	23.88	22.06	23.13
1427	NASDAQ	CDNS	Tue, Jan 13, 1998	22.69	24.13	22.69	23.75
1426	NASDAQ	CDNS	Mon, Jan 12, 1998	22.69	23.50	22.56	22.75
1425	NASDAQ	CDNS	Fri, Jan 9, 1998	24.25	24.25	22.88	23.31
1424	NASDAQ	CDNS	Thu, Jan 8, 1998	23.69	24.75	23.50	24.31
1423	NASDAQ	CDNS	Wed, Jan 7, 1998	24.06	24.06	23.50	23.88
1422	NASDAQ	CDNS	Tue, Jan 6, 1998	25.00	25.19	24.44	24.50
1421	NASDAQ	CDNS	Mon, Jan 5, 1998	25.00	25.25	24.81	25.13
1420	NASDAQ	CDNS	Fri, Jan 2, 1998	24.38	25.19	24.06	24.94
1419	NASDAQ	CDNS	Wed, Dec 31, 1997	24.38	25.00	24.06	24.50
1418	NASDAQ	CDNS	Tue, Dec 30, 1997	22.75	24.63	22.63	24.31
1417	NASDAQ	CDNS	Mon, Dec 29, 1997	22.56	23.00	22.50	22.50
1416	NASDAQ	CDNS	Fri, Dec 26, 1997	22.94	23.00	22.44	22.56
1415	NASDAQ	CDNS	Wed, Dec 24, 1997	23.50	23.56	22.81	22.94
1414	NASDAQ	CDNS	Tue, Dec 23, 1997	24.69	24.69	22.88	23.31
1413	NASDAQ	CDNS	Mon, Dec 22, 1997	24.88	25.56	24.31	24.69
1412	NASDAQ	CDNS	Fri, Dec 19, 1997	23.50	24.94	22.56	24.50
1411	NASDAQ	CDNS	Thu, Dec 18, 1997	24.81	25.00	23.25	23.88
1410	NASDAQ	CDNS	Wed, Dec 17, 1997	25.00	25.63	24.75	24.94
1409	NASDAQ	CDNS	Tue, Dec 16, 1997	22.44	24.56	22.44	24.50
1408	NASDAQ	CDNS	Mon, Dec 15, 1997	23.38	23.69	21.63	22.31
1407	NASDAQ	CDNS	Fri, Dec 12, 1997	25.00	25.25	22.75	22.88
1406	NASDAQ	CDNS	Thu, Dec 11, 1997	26.56	26.56	24.56	24.56
1405	NASDAQ	CDNS	Wed, Dec 10, 1997	27.69	27.69	25.75	26.81
1404	NASDAQ	CDNS	Tue, Dec 9, 1997	28.75	28.75	27.44	28.25
1403	NASDAQ	CDNS	Mon, Dec 8, 1997	27.88	29.13	27.81	28.75
1402	NASDAQ	CDNS	Fri, Dec 5, 1997	27.06	27.94	27.00	27.88
1401	NASDAQ	CDNS	Thu, Dec 4, 1997	27.38	27.50	26.88	27.31
1400	NASDAQ	CDNS	Wed, Dec 3, 1997	26.13	27.75	26.13	27.00
1399	NASDAQ	CDNS	Tue, Dec 2, 1997	26.88	27.00	26.00	26.00
1398	NASDAQ	CDNS	Mon, Dec 1, 1997	26.13	27.13	26.13	26.88
1397	NASDAQ	CDNS	Fri, Nov 28, 1997	25.63	26.06	25.25	25.25
1396	NASDAQ	CDNS	Wed, Nov 26, 1997	25.25	25.94	25.06	25.63
1395	NASDAQ	CDNS	Tue, Nov 25, 1997	25.75	25.97	25.13	25.13
1394	NASDAQ	CDNS	Mon, Nov 24, 1997	26.00	26.44	24.94	25.50
1393	NASDAQ	CDNS	Fri, Nov 21, 1997	26.81	26.94	25.31	26.06
1392	NASDAQ	CDNS	Thu, Nov 20, 1997	25.75	27.00	25.75	26.94
1391	NASDAQ	CDNS	Wed, Nov 19, 1997	25.94	26.31	25.56	25.69
1390	NASDAQ	CDNS	Tue, Nov 18, 1997	26.88	26.88	25.88	25.88
1389	NASDAQ	CDNS	Mon, Nov 17, 1997	26.75	26.88	26.13	26.69
1388	NASDAQ	CDNS	Fri, Nov 14, 1997	25.56	26.75	25.50	26.59
1387	NASDAQ	CDNS	Thu, Nov 13, 1997	26.31	26.50	25.16	25.38
1386	NASDAQ	CDNS	Wed, Nov 12, 1997	27.16	27.16	26.03	26.31
1385	NASDAQ	CDNS	Tue, Nov 11, 1997	27.00	27.66	26.88	27.16
1384	NASDAQ	CDNS	Mon, Nov 10, 1997	26.81	27.22	26.81	26.94
1383	NASDAQ	CDNS	Fri, Nov 7, 1997	27.38	27.38	26.50	26.81
1382	NASDAQ	CDNS	Thu, Nov 6, 1997	28.50	28.50	27.50	27.56
1381	NASDAQ	CDNS	Wed, Nov 5, 1997	28.47	28.66	28.09	28.66
1380	NASDAQ	CDNS	Tue, Nov 4, 1997	27.44	28.38	27.31	28.38
1379	NASDAQ	CDNS	Mon, Nov 3, 1997	26.81	27.38	26.63	27.31
1378	NASDAQ	CDNS	Fri, Oct 31, 1997	25.50	26.63	25.25	26.63
1377	NASDAQ	CDNS	Thu, Oct 30, 1997	24.25	24.66	24.00	24.13
1376	NASDAQ	CDNS	Wed, Oct 29, 1997	24.28	25.16	24.22	25.06
1375	NASDAQ	CDNS	Tue, Oct 28, 1997	21.50	24.28	21.31	24.28
1374	NASDAQ	CDNS	Mon, Oct 27, 1997	23.59	23.59	22.44	22.44
1373	NASDAQ	CDNS	Fri, Oct 24, 1997	25.13	25.16	23.00	23.72
1372	NASDAQ	CDNS	Thu, Oct 23, 1997	25.03	25.19	23.81	25.06
1371	NASDAQ	CDNS	Wed, Oct 22, 1997	26.06	26.63	25.16	25.72
1370	NASDAQ	CDNS	Tue, Oct 21, 1997	26.50	26.63	25.53	26.06
1369	NASDAQ	CDNS	Mon, Oct 20, 1997	26.75	28.00	26.59	27.94
1368	NASDAQ	CDNS	Fri, Oct 17, 1997	26.50	26.72	26.13	26.47
1367	NASDAQ	CDNS	Thu, Oct 16, 1997	27.94	28.06	26.25	27.13
1366	NASDAQ	CDNS	Wed, Oct 15, 1997	28.44	28.75	28.00	28.00
1365	NASDAQ	CDNS	Tue, Oct 14, 1997	28.56	28.78	28.00	28.56
1364	NASDAQ	CDNS	Mon, Oct 13, 1997	27.75	28.50	27.59	28.47
1363	NASDAQ	CDNS	Fri, Oct 10, 1997	27.06	27.44	27.06	27.44
1362	NASDAQ	CDNS	Thu, Oct 9, 1997	26.50	27.13	26.44	27.09
1361	NASDAQ	CDNS	Wed, Oct 8, 1997	27.25	27.47	26.59	26.78
1360	NASDAQ	CDNS	Tue, Oct 7, 1997	26.00	27.16	25.84	26.81
1359	NASDAQ	CDNS	Mon, Oct 6, 1997	26.44	26.56	26.16	26.16
1358	NASDAQ	CDNS	Fri, Oct 3, 1997	26.47	26.63	26.03	26.22
1357	NASDAQ	CDNS	Thu, Oct 2, 1997	26.78	26.78	25.94	26.25
1356	NASDAQ	CDNS	Wed, Oct 1, 1997	26.81	26.88	26.38	26.78
1355	NASDAQ	CDNS	Tue, Sep 30, 1997	26.91	27.00	26.63	26.75
1354	NASDAQ	CDNS	Mon, Sep 29, 1997	26.25	27.28	26.22	26.97
1353	NASDAQ	CDNS	Fri, Sep 26, 1997	26.56	26.72	25.91	26.28
1352	NASDAQ	CDNS	Thu, Sep 25, 1997	26.78	26.78	25.88	26.56
1351	NASDAQ	CDNS	Wed, Sep 24, 1997	27.13	27.50	26.56	26.81
1350	NASDAQ	CDNS	Tue, Sep 23, 1997	27.22	27.22	26.50	26.78
1349	NASDAQ	CDNS	Mon, Sep 22, 1997	27.47	27.59	27.16	27.22
1348	NASDAQ	CDNS	Fri, Sep 19, 1997	27.31	27.53	27.25	27.38
1347	NASDAQ	CDNS	Thu, Sep 18, 1997	27.50	28.03	27.28	27.31
1346	NASDAQ	CDNS	Wed, Sep 17, 1997	27.38	27.69	26.88	27.50
1345	NASDAQ	CDNS	Tue, Sep 16, 1997	26.63	27.13	26.53	27.13
1344	NASDAQ	CDNS	Mon, Sep 15, 1997	25.97	27.25	25.97	26.63
1343	NASDAQ	CDNS	Fri, Sep 12, 1997	25.25	26.00	25.25	25.88
1342	NASDAQ	CDNS	Thu, Sep 11, 1997	24.91	25.41	24.78	25.13
1341	NASDAQ	CDNS	Wed, Sep 10, 1997	25.00	25.78	24.59	24.59
1340	NASDAQ	CDNS	Tue, Sep 9, 1997	24.13	25.06	24.13	25.00
1339	NASDAQ	CDNS	Mon, Sep 8, 1997	24.28	24.28	23.75	23.81
1338	NASDAQ	CDNS	Fri, Sep 5, 1997	24.25	24.63	24.25	24.31
1337	NASDAQ	CDNS	Thu, Sep 4, 1997	23.63	24.41	23.50	24.09
1336	NASDAQ	CDNS	Wed, Sep 3, 1997	23.25	23.66	23.22	23.63
1335	NASDAQ	CDNS	Tue, Sep 2, 1997	23.78	24.25	23.50	23.63
1334	NASDAQ	CDNS	Fri, Aug 29, 1997	23.56	23.78	23.50	23.78
1333	NASDAQ	CDNS	Thu, Aug 28, 1997	23.88	23.94	23.53	23.81
1332	NASDAQ	CDNS	Wed, Aug 27, 1997	23.59	24.25	23.56	24.25
1331	NASDAQ	CDNS	Tue, Aug 26, 1997	23.47	23.47	23.13	23.44
1330	NASDAQ	CDNS	Mon, Aug 25, 1997	23.38	24.13	23.28	23.72
1329	NASDAQ	CDNS	Fri, Aug 22, 1997	22.81	23.31	22.78	23.31
1328	NASDAQ	CDNS	Thu, Aug 21, 1997	24.34	24.34	23.06	23.13
1327	NASDAQ	CDNS	Wed, Aug 20, 1997	23.28	24.34	23.25	24.34
1326	NASDAQ	CDNS	Tue, Aug 19, 1997	22.59	23.28	22.59	23.25
1325	NASDAQ	CDNS	Mon, Aug 18, 1997	22.56	22.63	21.88	22.59
1324	NASDAQ	CDNS	Fri, Aug 15, 1997	23.25	23.25	22.69	22.75
1323	NASDAQ	CDNS	Thu, Aug 14, 1997	23.25	23.44	23.25	23.34
1322	NASDAQ	CDNS	Wed, Aug 13, 1997	23.50	23.50	23.00	23.38
1321	NASDAQ	CDNS	Tue, Aug 12, 1997	23.00	23.44	23.00	23.28
1320	NASDAQ	CDNS	Mon, Aug 11, 1997	23.38	23.38	22.41	23.00
1319	NASDAQ	CDNS	Fri, Aug 8, 1997	23.50	23.50	23.13	23.38
1318	NASDAQ	CDNS	Thu, Aug 7, 1997	24.19	24.19	23.44	23.56
1317	NASDAQ	CDNS	Wed, Aug 6, 1997	24.56	24.56	23.94	24.38
1316	NASDAQ	CDNS	Tue, Aug 5, 1997	23.25	24.63	23.25	24.63
1315	NASDAQ	CDNS	Mon, Aug 4, 1997	23.03	23.88	22.84	23.50
1314	NASDAQ	CDNS	Fri, Aug 1, 1997	22.34	23.19	22.19	23.09
1313	NASDAQ	CDNS	Thu, Jul 31, 1997	22.25	22.31	21.66	22.22
1312	NASDAQ	CDNS	Wed, Jul 30, 1997	21.88	22.25	21.75	22.25
1311	NASDAQ	CDNS	Tue, Jul 29, 1997	21.91	22.00	21.56	21.63
1310	NASDAQ	CDNS	Mon, Jul 28, 1997	22.25	22.25	21.91	22.00
1309	NASDAQ	CDNS	Fri, Jul 25, 1997	22.50	22.63	22.22	22.28
1308	NASDAQ	CDNS	Thu, Jul 24, 1997	22.25	22.91	22.25	22.81
1307	NASDAQ	CDNS	Wed, Jul 23, 1997	23.13	23.25	22.03	22.19
1306	NASDAQ	CDNS	Tue, Jul 22, 1997	21.00	21.34	20.78	21.03
1305	NASDAQ	CDNS	Mon, Jul 21, 1997	20.13	21.13	20.00	21.00
1304	NASDAQ	CDNS	Fri, Jul 18, 1997	20.88	20.88	19.72	20.00
1303	NASDAQ	CDNS	Thu, Jul 17, 1997	21.44	21.69	21.06	21.31
1302	NASDAQ	CDNS	Wed, Jul 16, 1997	20.25	21.56	19.97	21.38
1301	NASDAQ	CDNS	Tue, Jul 15, 1997	21.13	21.25	20.13	20.22
1300	NASDAQ	CDNS	Mon, Jul 14, 1997	20.78	21.38	20.66	21.00
1299	NASDAQ	CDNS	Fri, Jul 11, 1997	19.44	20.91	19.38	20.75
1298	NASDAQ	CDNS	Thu, Jul 10, 1997	19.25	19.81	19.25	19.53
1297	NASDAQ	CDNS	Wed, Jul 9, 1997	19.50	19.75	19.31	19.38
1296	NASDAQ	CDNS	Tue, Jul 8, 1997	19.25	20.38	19.25	19.59
1295	NASDAQ	CDNS	Mon, Jul 7, 1997	19.00	19.50	18.94	19.25
1294	NASDAQ	CDNS	Thu, Jul 3, 1997	18.47	18.88	18.47	18.78
1293	NASDAQ	CDNS	Wed, Jul 2, 1997	17.53	18.63	17.53	18.44
1292	NASDAQ	CDNS	Tue, Jul 1, 1997	16.75	17.69	16.75	17.53
1291	NASDAQ	CDNS	Mon, Jun 30, 1997	16.50	16.75	16.25	16.75
1290	NASDAQ	CDNS	Fri, Jun 27, 1997	16.00	16.38	16.00	16.28
1289	NASDAQ	CDNS	Thu, Jun 26, 1997	15.63	15.94	15.59	15.88
1288	NASDAQ	CDNS	Wed, Jun 25, 1997	15.69	15.94	15.50	15.63
1287	NASDAQ	CDNS	Tue, Jun 24, 1997	15.50	15.94	15.13	15.69
1286	NASDAQ	CDNS	Mon, Jun 23, 1997	15.69	15.69	15.06	15.13
1285	NASDAQ	CDNS	Fri, Jun 20, 1997	15.75	16.00	15.75	15.81
1284	NASDAQ	CDNS	Thu, Jun 19, 1997	15.63	15.94	15.63	15.88
1283	NASDAQ	CDNS	Wed, Jun 18, 1997	16.00	16.13	15.50	15.50
1282	NASDAQ	CDNS	Tue, Jun 17, 1997	16.00	16.50	15.56	16.25
1281	NASDAQ	CDNS	Mon, Jun 16, 1997	14.88	16.19	14.75	16.06
1280	NASDAQ	CDNS	Fri, Jun 13, 1997	14.69	15.19	14.69	14.94
1279	NASDAQ	CDNS	Thu, Jun 12, 1997	14.44	14.94	14.44	14.63
1278	NASDAQ	CDNS	Wed, Jun 11, 1997	15.06	15.06	14.25	14.44
1277	NASDAQ	CDNS	Tue, Jun 10, 1997	15.44	15.56	14.88	14.94
1276	NASDAQ	CDNS	Mon, Jun 9, 1997	15.38	16.31	15.31	15.31
1275	NASDAQ	CDNS	Fri, Jun 6, 1997	15.63	15.63	14.75	15.25
1274	NASDAQ	CDNS	Thu, Jun 5, 1997	15.69	16.00	15.63	15.75
1273	NASDAQ	CDNS	Wed, Jun 4, 1997	15.75	15.94	15.56	15.81
1272	NASDAQ	CDNS	Tue, Jun 3, 1997	15.94	15.94	15.44	15.50
1271	NASDAQ	CDNS	Mon, Jun 2, 1997	16.50	16.50	16.00	16.00
1270	NASDAQ	CDNS	Fri, May 30, 1997	16.75	16.94	16.44	16.63
1269	NASDAQ	CDNS	Thu, May 29, 1997	16.88	17.25	16.88	17.13
1268	NASDAQ	CDNS	Wed, May 28, 1997	17.19	17.25	16.19	16.75
1267	NASDAQ	CDNS	Tue, May 27, 1997	17.00	17.31	16.81	16.88
1266	NASDAQ	CDNS	Fri, May 23, 1997	18.25	18.44	17.38	18.00
1265	NASDAQ	CDNS	Thu, May 22, 1997	19.06	19.06	18.13	18.13
1264	NASDAQ	CDNS	Wed, May 21, 1997	18.13	19.06	18.06	19.00
1263	NASDAQ	CDNS	Tue, May 20, 1997	17.81	18.44	17.69	18.38
1262	NASDAQ	CDNS	Mon, May 19, 1997	17.50	17.81	17.50	17.69
1261	NASDAQ	CDNS	Fri, May 16, 1997	17.75	17.88	17.50	17.50
1260	NASDAQ	CDNS	Thu, May 15, 1997	17.50	18.00	17.50	17.94
1259	NASDAQ	CDNS	Wed, May 14, 1997	17.94	18.06	17.50	17.63
1258	NASDAQ	CDNS	Tue, May 13, 1997	18.00	18.06	17.81	17.88
1257	NASDAQ	CDNS	Mon, May 12, 1997	17.31	18.13	17.31	18.13
1256	NASDAQ	CDNS	Fri, May 9, 1997	17.38	17.63	17.06	17.38
1255	NASDAQ	CDNS	Thu, May 8, 1997	17.38	17.63	17.31	17.38
1254	NASDAQ	CDNS	Wed, May 7, 1997	17.19	17.75	17.19	17.50
1253	NASDAQ	CDNS	Tue, May 6, 1997	17.94	17.94	17.13	17.13
1252	NASDAQ	CDNS	Mon, May 5, 1997	17.50	18.19	17.50	18.19
1251	NASDAQ	CDNS	Fri, May 2, 1997	16.75	17.50	16.50	17.38
1250	NASDAQ	CDNS	Thu, May 1, 1997	15.94	16.88	15.94	16.75
1249	NASDAQ	CDNS	Wed, Apr 30, 1997	14.63	16.25	14.44	16.00
1248	NASDAQ	CDNS	Tue, Apr 29, 1997	14.44	15.00	14.38	14.75
1247	NASDAQ	CDNS	Mon, Apr 28, 1997	13.88	14.13	13.81	14.06
1246	NASDAQ	CDNS	Fri, Apr 25, 1997	14.31	14.31	13.88	13.94
1245	NASDAQ	CDNS	Thu, Apr 24, 1997	14.69	14.81	14.25	14.44
1244	NASDAQ	CDNS	Wed, Apr 23, 1997	14.13	14.56	14.06	14.50
1243	NASDAQ	CDNS	Tue, Apr 22, 1997	13.38	14.44	13.31	14.25
1242	NASDAQ	CDNS	Mon, Apr 21, 1997	14.13	14.19	13.06	13.38
1241	NASDAQ	CDNS	Fri, Apr 18, 1997	15.38	15.38	14.44	14.50
1240	NASDAQ	CDNS	Thu, Apr 17, 1997	14.75	15.69	14.50	15.13
1239	NASDAQ	CDNS	Wed, Apr 16, 1997	14.50	14.56	13.63	14.50
1238	NASDAQ	CDNS	Tue, Apr 15, 1997	15.75	16.38	15.13	15.25
1237	NASDAQ	CDNS	Mon, Apr 14, 1997	15.25	15.56	15.25	15.50
1236	NASDAQ	CDNS	Fri, Apr 11, 1997	15.25	15.81	14.69	15.13
1235	NASDAQ	CDNS	Thu, Apr 10, 1997	16.13	16.13	15.31	15.44
1234	NASDAQ	CDNS	Wed, Apr 9, 1997	16.69	16.69	16.06	16.06
1233	NASDAQ	CDNS	Tue, Apr 8, 1997	16.88	16.88	16.44	16.69
1232	NASDAQ	CDNS	Mon, Apr 7, 1997	17.38	17.50	16.81	16.88
1231	NASDAQ	CDNS	Fri, Apr 4, 1997	16.88	17.63	16.63	17.38
1230	NASDAQ	CDNS	Thu, Apr 3, 1997	15.69	16.94	15.50	16.88
1229	NASDAQ	CDNS	Wed, Apr 2, 1997	16.38	16.38	15.63	15.69
1228	NASDAQ	CDNS	Tue, Apr 1, 1997	17.13	17.13	16.31	16.50
1227	NASDAQ	CDNS	Mon, Mar 31, 1997	16.94	17.50	16.44	17.25
1226	NASDAQ	CDNS	Thu, Mar 27, 1997	16.88	17.63	16.75	17.00
1225	NASDAQ	CDNS	Wed, Mar 26, 1997	15.88	16.88	15.63	16.88
1224	NASDAQ	CDNS	Tue, Mar 25, 1997	15.63	16.13	15.06	15.88
1223	NASDAQ	CDNS	Mon, Mar 24, 1997	15.75	15.94	14.31	15.69
1222	NASDAQ	CDNS	Fri, Mar 21, 1997	16.38	16.38	15.75	15.81
1221	NASDAQ	CDNS	Thu, Mar 20, 1997	15.75	16.63	15.25	16.38
1220	NASDAQ	CDNS	Wed, Mar 19, 1997	16.31	16.56	15.38	16.00
1219	NASDAQ	CDNS	Tue, Mar 18, 1997	17.06	17.06	16.06	16.44
1218	NASDAQ	CDNS	Mon, Mar 17, 1997	16.69	17.06	15.94	17.00
1217	NASDAQ	CDNS	Fri, Mar 14, 1997	16.31	17.00	16.25	16.75
1216	NASDAQ	CDNS	Thu, Mar 13, 1997	16.31	16.63	15.75	15.94
1215	NASDAQ	CDNS	Wed, Mar 12, 1997	17.00	17.13	16.44	16.50
1214	NASDAQ	CDNS	Tue, Mar 11, 1997	17.06	17.19	16.38	16.94
1213	NASDAQ	CDNS	Mon, Mar 10, 1997	17.50	17.50	16.50	16.88
1212	NASDAQ	CDNS	Fri, Mar 7, 1997	18.44	18.50	17.38	17.69
1211	NASDAQ	CDNS	Thu, Mar 6, 1997	18.63	18.63	18.31	18.44
1210	NASDAQ	CDNS	Wed, Mar 5, 1997	18.94	18.94	18.25	18.69
1209	NASDAQ	CDNS	Tue, Mar 4, 1997	18.63	19.06	18.56	18.81
1208	NASDAQ	CDNS	Mon, Mar 3, 1997	18.25	18.63	18.13	18.44
1207	NASDAQ	CDNS	Fri, Feb 28, 1997	18.44	18.44	18.06	18.44
1206	NASDAQ	CDNS	Thu, Feb 27, 1997	18.50	18.75	18.25	18.56
1205	NASDAQ	CDNS	Wed, Feb 26, 1997	19.00	19.00	18.31	18.50
1204	NASDAQ	CDNS	Tue, Feb 25, 1997	18.00	19.00	18.00	19.00
1203	NASDAQ	CDNS	Mon, Feb 24, 1997	18.13	18.25	17.88	18.06
1202	NASDAQ	CDNS	Fri, Feb 21, 1997	18.25	18.63	18.25	18.38
1201	NASDAQ	CDNS	Thu, Feb 20, 1997	19.06	19.06	18.19	18.25
1200	NASDAQ	CDNS	Wed, Feb 19, 1997	18.75	19.06	18.63	19.00
1199	NASDAQ	CDNS	Tue, Feb 18, 1997	19.00	19.00	18.50	18.81
1198	NASDAQ	CDNS	Fri, Feb 14, 1997	18.56	19.00	18.50	19.00
1197	NASDAQ	CDNS	Thu, Feb 13, 1997	19.00	19.19	18.44	18.44
1196	NASDAQ	CDNS	Wed, Feb 12, 1997	18.00	19.06	18.00	18.88
1195	NASDAQ	CDNS	Tue, Feb 11, 1997	18.50	18.56	17.50	18.13
1194	NASDAQ	CDNS	Mon, Feb 10, 1997	18.81	18.81	17.75	18.25
1193	NASDAQ	CDNS	Fri, Feb 7, 1997	18.19	19.06	18.19	19.00
1192	NASDAQ	CDNS	Thu, Feb 6, 1997	18.06	18.19	17.63	18.06
1191	NASDAQ	CDNS	Wed, Feb 5, 1997	18.38	18.38	17.50	18.13
1190	NASDAQ	CDNS	Tue, Feb 4, 1997	18.75	19.00	18.31	18.38
1189	NASDAQ	CDNS	Mon, Feb 3, 1997	19.25	19.31	18.69	18.69
1188	NASDAQ	CDNS	Fri, Jan 31, 1997	19.31	19.31	19.00	19.13
1187	NASDAQ	CDNS	Thu, Jan 30, 1997	19.75	19.75	18.88	19.19
1186	NASDAQ	CDNS	Wed, Jan 29, 1997	18.94	19.19	18.50	18.88
1185	NASDAQ	CDNS	Tue, Jan 28, 1997	19.13	19.56	18.50	19.06
1184	NASDAQ	CDNS	Mon, Jan 27, 1997	19.75	19.75	19.00	19.00
1183	NASDAQ	CDNS	Fri, Jan 24, 1997	20.00	20.00	19.38	19.56
1182	NASDAQ	CDNS	Thu, Jan 23, 1997	21.00	21.13	19.50	19.94
1181	NASDAQ	CDNS	Wed, Jan 22, 1997	21.56	21.63	20.31	21.00
1180	NASDAQ	CDNS	Tue, Jan 21, 1997	21.63	22.50	21.56	21.88
1179	NASDAQ	CDNS	Mon, Jan 20, 1997	21.63	22.00	21.38	21.63
1178	NASDAQ	CDNS	Fri, Jan 17, 1997	21.25	22.13	21.25	21.88
1177	NASDAQ	CDNS	Thu, Jan 16, 1997	21.19	21.50	21.00	21.44
1176	NASDAQ	CDNS	Wed, Jan 15, 1997	21.31	22.06	21.19	21.31
1175	NASDAQ	CDNS	Tue, Jan 14, 1997	20.88	21.38	20.69	21.38
1174	NASDAQ	CDNS	Mon, Jan 13, 1997	21.63	21.69	20.75	20.81
1173	NASDAQ	CDNS	Fri, Jan 10, 1997	20.94	22.00	20.75	21.94
1172	NASDAQ	CDNS	Thu, Jan 9, 1997	21.00	21.19	20.81	21.19
1171	NASDAQ	CDNS	Wed, Jan 8, 1997	19.94	21.00	19.94	21.00
1170	NASDAQ	CDNS	Tue, Jan 7, 1997	20.31	20.31	19.75	19.94
1169	NASDAQ	CDNS	Mon, Jan 6, 1997	20.25	20.81	19.78	20.31
1168	NASDAQ	CDNS	Fri, Jan 3, 1997	19.44	20.00	19.06	20.00
1167	NASDAQ	CDNS	Thu, Jan 2, 1997	19.63	19.63	18.75	19.56
1166	NASDAQ	CDNS	Tue, Dec 31, 1996	19.50	19.88	19.06	19.75
1165	NASDAQ	CDNS	Mon, Dec 30, 1996	19.25	19.56	19.19	19.56
1164	NASDAQ	CDNS	Fri, Dec 27, 1996	19.50	19.50	19.19	19.25
1163	NASDAQ	CDNS	Thu, Dec 26, 1996	18.69	19.81	18.69	19.69
1162	NASDAQ	CDNS	Tue, Dec 24, 1996	18.50	18.69	18.44	18.69
1161	NASDAQ	CDNS	Mon, Dec 23, 1996	18.81	19.06	18.38	18.50
1160	NASDAQ	CDNS	Fri, Dec 20, 1996	19.06	19.38	18.75	18.88
1159	NASDAQ	CDNS	Thu, Dec 19, 1996	18.88	19.25	18.81	19.19
1158	NASDAQ	CDNS	Wed, Dec 18, 1996	18.44	19.00	18.31	18.75
1157	NASDAQ	CDNS	Tue, Dec 17, 1996	17.56	18.44	17.38	18.44
1156	NASDAQ	CDNS	Mon, Dec 16, 1996	18.50	18.63	17.50	17.69
1155	NASDAQ	CDNS	Fri, Dec 13, 1996	19.25	19.31	18.50	18.50
1154	NASDAQ	CDNS	Thu, Dec 12, 1996	19.56	19.88	19.25	19.31
1153	NASDAQ	CDNS	Wed, Dec 11, 1996	19.38	19.88	19.31	19.50
1152	NASDAQ	CDNS	Tue, Dec 10, 1996	20.00	20.13	19.69	19.69
1151	NASDAQ	CDNS	Mon, Dec 9, 1996	19.38	19.88	19.31	19.75
1150	NASDAQ	CDNS	Fri, Dec 6, 1996	18.94	19.44	18.81	19.25
1149	NASDAQ	CDNS	Thu, Dec 5, 1996	19.81	19.81	19.38	19.50
1148	NASDAQ	CDNS	Wed, Dec 4, 1996	19.81	19.88	19.44	19.88
1147	NASDAQ	CDNS	Tue, Dec 3, 1996	19.69	20.38	19.63	19.69
1146	NASDAQ	CDNS	Mon, Dec 2, 1996	19.75	19.88	19.44	19.63
1145	NASDAQ	CDNS	Fri, Nov 29, 1996	19.63	19.94	19.56	19.94
1144	NASDAQ	CDNS	Wed, Nov 27, 1996	19.75	19.75	19.31	19.56
1143	NASDAQ	CDNS	Tue, Nov 26, 1996	19.50	19.88	18.94	19.75
1142	NASDAQ	CDNS	Mon, Nov 25, 1996	19.50	19.69	19.13	19.56
1141	NASDAQ	CDNS	Fri, Nov 22, 1996	18.38	19.69	18.31	19.63
1140	NASDAQ	CDNS	Thu, Nov 21, 1996	17.75	18.50	17.75	18.31
1139	NASDAQ	CDNS	Wed, Nov 20, 1996	18.13	18.38	17.94	18.06
1138	NASDAQ	CDNS	Tue, Nov 19, 1996	18.06	18.38	18.06	18.19
1137	NASDAQ	CDNS	Mon, Nov 18, 1996	18.25	18.25	17.94	18.25
1136	NASDAQ	CDNS	Fri, Nov 15, 1996	18.38	18.38	17.63	18.25
1135	NASDAQ	CDNS	Thu, Nov 14, 1996	18.50	18.56	18.13	18.38
1134	NASDAQ	CDNS	Wed, Nov 13, 1996	18.06	18.50	17.88	18.50
1133	NASDAQ	CDNS	Tue, Nov 12, 1996	18.75	18.94	17.94	18.00
1132	NASDAQ	CDNS	Mon, Nov 11, 1996	18.31	18.56	18.25	18.50
1131	NASDAQ	CDNS	Fri, Nov 8, 1996	18.25	18.56	17.94	18.56
1130	NASDAQ	CDNS	Thu, Nov 7, 1996	17.38	18.63	17.38	18.31
1129	NASDAQ	CDNS	Wed, Nov 6, 1996	17.00	17.38	16.88	17.25
1128	NASDAQ	CDNS	Tue, Nov 5, 1996	16.69	17.25	16.31	16.88
1127	NASDAQ	CDNS	Mon, Nov 4, 1996	17.50	17.50	16.31	16.63
1126	NASDAQ	CDNS	Fri, Nov 1, 1996	18.44	18.69	17.56	17.63
1125	NASDAQ	CDNS	Thu, Oct 31, 1996	17.63	18.50	17.63	18.25
1124	NASDAQ	CDNS	Wed, Oct 30, 1996	17.25	17.69	16.94	17.63
1123	NASDAQ	CDNS	Tue, Oct 29, 1996	17.88	18.06	17.13	17.25
1122	NASDAQ	CDNS	Mon, Oct 28, 1996	19.19	19.31	17.69	17.88
1121	NASDAQ	CDNS	Fri, Oct 25, 1996	19.38	19.44	18.94	19.00
1120	NASDAQ	CDNS	Thu, Oct 24, 1996	20.00	20.13	19.38	19.38
1119	NASDAQ	CDNS	Wed, Oct 23, 1996	19.56	20.19	19.38	19.94
1118	NASDAQ	CDNS	Tue, Oct 22, 1996	19.88	19.88	18.81	19.38
1117	NASDAQ	CDNS	Mon, Oct 21, 1996	20.19	20.50	19.88	19.94
1116	NASDAQ	CDNS	Fri, Oct 18, 1996	20.06	20.31	19.94	20.13
1115	NASDAQ	CDNS	Thu, Oct 17, 1996	20.25	20.38	19.88	20.00
1114	NASDAQ	CDNS	Wed, Oct 16, 1996	19.94	20.25	19.75	20.13
1113	NASDAQ	CDNS	Tue, Oct 15, 1996	20.00	20.13	19.63	19.94
1112	NASDAQ	CDNS	Mon, Oct 14, 1996	19.88	20.00	19.38	19.50
1111	NASDAQ	CDNS	Fri, Oct 11, 1996	19.63	20.69	19.56	20.00
1110	NASDAQ	CDNS	Thu, Oct 10, 1996	19.75	19.75	19.31	19.44
1109	NASDAQ	CDNS	Wed, Oct 9, 1996	19.19	19.94	19.06	19.81
1108	NASDAQ	CDNS	Tue, Oct 8, 1996	19.88	20.06	19.00	19.19
1107	NASDAQ	CDNS	Mon, Oct 7, 1996	19.69	20.00	19.69	19.94
1106	NASDAQ	CDNS	Fri, Oct 4, 1996	19.31	19.63	19.31	19.50
1105	NASDAQ	CDNS	Thu, Oct 3, 1996	18.56	19.31	18.56	19.19
1104	NASDAQ	CDNS	Wed, Oct 2, 1996	17.94	18.81	17.94	18.44
1103	NASDAQ	CDNS	Tue, Oct 1, 1996	18.00	18.13	17.50	17.88
1102	NASDAQ	CDNS	Mon, Sep 30, 1996	18.63	18.63	17.69	18.00
1101	NASDAQ	CDNS	Fri, Sep 27, 1996	19.13	19.38	18.69	18.69
1100	NASDAQ	CDNS	Thu, Sep 26, 1996	19.00	19.63	18.88	18.94
1099	NASDAQ	CDNS	Wed, Sep 25, 1996	18.25	19.00	18.25	18.81
1098	NASDAQ	CDNS	Tue, Sep 24, 1996	18.19	18.56	18.00	18.13
1097	NASDAQ	CDNS	Mon, Sep 23, 1996	18.69	18.69	18.31	18.44
1096	NASDAQ	CDNS	Fri, Sep 20, 1996	18.19	18.88	17.81	18.69
1095	NASDAQ	CDNS	Thu, Sep 19, 1996	18.38	18.38	18.06	18.19
1094	NASDAQ	CDNS	Wed, Sep 18, 1996	18.25	18.88	18.00	18.50
1093	NASDAQ	CDNS	Tue, Sep 17, 1996	18.38	18.44	17.88	18.31
1092	NASDAQ	CDNS	Mon, Sep 16, 1996	18.00	18.13	17.81	18.00
1091	NASDAQ	CDNS	Fri, Sep 13, 1996	16.00	17.25	16.00	16.81
1090	NASDAQ	CDNS	Thu, Sep 12, 1996	15.19	15.75	15.19	15.44
1089	NASDAQ	CDNS	Wed, Sep 11, 1996	15.56	16.19	15.00	15.06
1088	NASDAQ	CDNS	Tue, Sep 10, 1996	14.44	15.69	14.38	15.63
1087	NASDAQ	CDNS	Mon, Sep 9, 1996	14.50	14.69	14.06	14.44
1086	NASDAQ	CDNS	Fri, Sep 6, 1996	13.81	14.75	13.81	14.38
1085	NASDAQ	CDNS	Thu, Sep 5, 1996	14.06	14.06	13.50	13.75
1084	NASDAQ	CDNS	Wed, Sep 4, 1996	14.25	14.25	14.00	14.00
1083	NASDAQ	CDNS	Tue, Sep 3, 1996	14.81	14.81	14.38	14.38
1082	NASDAQ	CDNS	Fri, Aug 30, 1996	15.00	15.19	14.63	14.81
1081	NASDAQ	CDNS	Thu, Aug 29, 1996	13.44	15.00	13.44	14.88
1080	NASDAQ	CDNS	Wed, Aug 28, 1996	13.38	13.56	13.31	13.44
1079	NASDAQ	CDNS	Tue, Aug 27, 1996	13.31	13.56	12.88	13.25
1078	NASDAQ	CDNS	Mon, Aug 26, 1996	13.44	13.44	13.00	13.00
1077	NASDAQ	CDNS	Fri, Aug 23, 1996	14.19	14.25	13.13	13.50
1076	NASDAQ	CDNS	Thu, Aug 22, 1996	14.13	14.50	14.06	14.31
1075	NASDAQ	CDNS	Wed, Aug 21, 1996	15.00	15.00	13.75	14.13
1074	NASDAQ	CDNS	Tue, Aug 20, 1996	15.25	15.63	14.88	15.06
1073	NASDAQ	CDNS	Mon, Aug 19, 1996	16.19	16.19	15.38	15.38
1072	NASDAQ	CDNS	Fri, Aug 16, 1996	15.75	16.25	15.75	16.19
1071	NASDAQ	CDNS	Thu, Aug 15, 1996	15.75	16.00	15.69	15.94
1070	NASDAQ	CDNS	Wed, Aug 14, 1996	15.56	15.94	15.56	15.81
1069	NASDAQ	CDNS	Tue, Aug 13, 1996	15.75	15.94	15.50	15.63
1068	NASDAQ	CDNS	Mon, Aug 12, 1996	15.56	16.06	15.56	15.88
1067	NASDAQ	CDNS	Fri, Aug 9, 1996	15.75	15.81	15.50	15.69
1066	NASDAQ	CDNS	Thu, Aug 8, 1996	16.25	16.25	15.81	15.94
1065	NASDAQ	CDNS	Wed, Aug 7, 1996	15.63	16.38	15.38	16.31
1064	NASDAQ	CDNS	Tue, Aug 6, 1996	15.69	16.06	15.44	15.50
1063	NASDAQ	CDNS	Mon, Aug 5, 1996	15.50	15.69	15.44	15.56
1062	NASDAQ	CDNS	Fri, Aug 2, 1996	16.25	16.50	15.25	15.50
1061	NASDAQ	CDNS	Thu, Aug 1, 1996	15.25	16.00	15.13	15.94
1060	NASDAQ	CDNS	Wed, Jul 31, 1996	14.38	15.38	14.38	15.25
1059	NASDAQ	CDNS	Tue, Jul 30, 1996	14.63	14.88	13.69	14.44
1058	NASDAQ	CDNS	Mon, Jul 29, 1996	15.50	15.50	14.31	14.38
1057	NASDAQ	CDNS	Fri, Jul 26, 1996	14.50	15.63	14.44	15.63
1056	NASDAQ	CDNS	Thu, Jul 25, 1996	12.75	14.06	12.75	13.88
1055	NASDAQ	CDNS	Wed, Jul 24, 1996	11.38	12.94	11.31	12.56
1054	NASDAQ	CDNS	Tue, Jul 23, 1996	12.88	13.00	10.69	11.50
1053	NASDAQ	CDNS	Mon, Jul 22, 1996	13.25	13.25	12.38	12.63
1052	NASDAQ	CDNS	Fri, Jul 19, 1996	14.19	14.31	13.13	13.25
1051	NASDAQ	CDNS	Thu, Jul 18, 1996	13.94	14.31	13.50	14.19
1050	NASDAQ	CDNS	Wed, Jul 17, 1996	13.44	14.38	13.31	13.88
1049	NASDAQ	CDNS	Tue, Jul 16, 1996	12.31	13.00	12.25	12.94
1048	NASDAQ	CDNS	Mon, Jul 15, 1996	14.13	14.13	12.31	12.38
1047	NASDAQ	CDNS	Fri, Jul 12, 1996	14.25	14.44	13.94	14.00
1046	NASDAQ	CDNS	Thu, Jul 11, 1996	14.75	14.81	14.00	14.19
1045	NASDAQ	CDNS	Wed, Jul 10, 1996	16.44	16.44	15.50	15.69
1044	NASDAQ	CDNS	Tue, Jul 9, 1996	17.19	17.31	16.38	16.50
1043	NASDAQ	CDNS	Mon, Jul 8, 1996	17.19	17.44	17.13	17.19
1042	NASDAQ	CDNS	Fri, Jul 5, 1996	17.38	17.69	17.38	17.44
1041	NASDAQ	CDNS	Wed, Jul 3, 1996	17.50	17.88	17.50	17.69
1040	NASDAQ	CDNS	Tue, Jul 2, 1996	18.00	18.63	17.94	17.94
1039	NASDAQ	CDNS	Mon, Jul 1, 1996	17.06	17.94	17.06	17.75
1038	NASDAQ	CDNS	Fri, Jun 28, 1996	17.00	18.19	16.75	16.88
1037	NASDAQ	CDNS	Thu, Jun 27, 1996	15.50	16.63	15.50	16.56
1036	NASDAQ	CDNS	Wed, Jun 26, 1996	18.31	18.31	16.75	17.27
1035	NASDAQ	CDNS	Tue, Jun 25, 1996	18.69	18.81	17.94	18.38
1034	NASDAQ	CDNS	Mon, Jun 24, 1996	19.19	19.25	18.50	18.56
1033	NASDAQ	CDNS	Fri, Jun 21, 1996	19.56	20.00	19.00	19.19
1032	NASDAQ	CDNS	Thu, Jun 20, 1996	20.06	20.31	18.50	19.63
1031	NASDAQ	CDNS	Wed, Jun 19, 1996	20.31	20.50	19.75	20.06
1030	NASDAQ	CDNS	Tue, Jun 18, 1996	21.31	21.38	20.38	20.44
1029	NASDAQ	CDNS	Mon, Jun 17, 1996	21.81	21.81	21.19	21.31
1028	NASDAQ	CDNS	Fri, Jun 14, 1996	21.81	22.19	21.81	21.81
1027	NASDAQ	CDNS	Thu, Jun 13, 1996	21.88	21.94	21.50	21.81
1026	NASDAQ	CDNS	Wed, Jun 12, 1996	21.00	22.06	21.00	21.88
1025	NASDAQ	CDNS	Tue, Jun 11, 1996	21.50	21.63	20.75	20.81
1024	NASDAQ	CDNS	Mon, Jun 10, 1996	19.94	21.25	19.75	21.25
1023	NASDAQ	CDNS	Fri, Jun 7, 1996	19.88	20.31	19.44	19.81
1022	NASDAQ	CDNS	Thu, Jun 6, 1996	21.00	21.13	20.38	20.44
1021	NASDAQ	CDNS	Wed, Jun 5, 1996	18.94	20.69	18.94	20.38
1020	NASDAQ	CDNS	Tue, Jun 4, 1996	18.81	19.06	18.75	18.94
1019	NASDAQ	CDNS	Mon, Jun 3, 1996	19.06	19.25	18.63	18.81
1018	NASDAQ	CDNS	Fri, May 31, 1996	17.79	19.08	17.79	18.92
1017	NASDAQ	CDNS	Thu, May 30, 1996	17.79	18.00	17.63	17.88
1016	NASDAQ	CDNS	Wed, May 29, 1996	17.75	17.92	17.67	17.75
1015	NASDAQ	CDNS	Tue, May 28, 1996	17.63	17.96	17.63	17.79
1014	NASDAQ	CDNS	Fri, May 24, 1996	17.17	18.08	17.00	17.75
1013	NASDAQ	CDNS	Thu, May 23, 1996	17.54	17.54	17.17	17.25
1012	NASDAQ	CDNS	Wed, May 22, 1996	17.83	17.83	17.38	17.63
1011	NASDAQ	CDNS	Tue, May 21, 1996	18.50	18.50	17.92	17.92
1010	NASDAQ	CDNS	Mon, May 20, 1996	18.38	18.54	18.29	18.46
1009	NASDAQ	CDNS	Fri, May 17, 1996	18.83	18.83	18.33	18.42
1008	NASDAQ	CDNS	Thu, May 16, 1996	18.25	18.83	18.13	18.79
1007	NASDAQ	CDNS	Wed, May 15, 1996	18.13	18.71	18.13	18.50
1006	NASDAQ	CDNS	Tue, May 14, 1996	18.25	18.29	18.00	18.04
1005	NASDAQ	CDNS	Mon, May 13, 1996	17.71	18.17	17.71	18.13
1004	NASDAQ	CDNS	Fri, May 10, 1996	17.58	17.94	17.58	17.63
1003	NASDAQ	CDNS	Thu, May 9, 1996	17.25	17.83	17.25	17.58
1002	NASDAQ	CDNS	Wed, May 8, 1996	17.04	17.21	16.58	17.13
1001	NASDAQ	CDNS	Tue, May 7, 1996	16.75	17.17	16.71	17.04
1000	NASDAQ	CDNS	Mon, May 6, 1996	16.79	16.88	16.46	16.67
999	NASDAQ	CDNS	Fri, May 3, 1996	16.92	17.17	16.83	16.96
998	NASDAQ	CDNS	Thu, May 2, 1996	17.33	17.42	17.00	17.00
997	NASDAQ	CDNS	Wed, May 1, 1996	17.38	17.54	17.33	17.46
996	NASDAQ	CDNS	Tue, Apr 30, 1996	17.38	17.54	17.29	17.42
995	NASDAQ	CDNS	Mon, Apr 29, 1996	17.67	17.67	17.46	17.46
994	NASDAQ	CDNS	Fri, Apr 26, 1996	17.79	17.79	17.58	17.58
993	NASDAQ	CDNS	Thu, Apr 25, 1996	17.46	17.75	17.38	17.71
992	NASDAQ	CDNS	Wed, Apr 24, 1996	17.33	17.58	17.25	17.42
991	NASDAQ	CDNS	Tue, Apr 23, 1996	16.96	17.38	16.92	17.33
990	NASDAQ	CDNS	Mon, Apr 22, 1996	16.38	16.96	16.38	16.96
989	NASDAQ	CDNS	Fri, Apr 19, 1996	16.67	16.79	16.42	16.42
988	NASDAQ	CDNS	Thu, Apr 18, 1996	16.13	16.79	16.04	16.67
987	NASDAQ	CDNS	Wed, Apr 17, 1996	16.67	16.67	15.92	16.04
986	NASDAQ	CDNS	Tue, Apr 16, 1996	15.58	16.67	15.58	16.67
985	NASDAQ	CDNS	Mon, Apr 15, 1996	14.88	15.42	14.88	15.42
984	NASDAQ	CDNS	Fri, Apr 12, 1996	14.96	15.08	14.75	14.88
983	NASDAQ	CDNS	Thu, Apr 11, 1996	15.17	15.25	14.88	14.92
982	NASDAQ	CDNS	Wed, Apr 10, 1996	14.88	15.50	14.88	15.17
981	NASDAQ	CDNS	Tue, Apr 9, 1996	14.88	15.08	14.75	14.96
980	NASDAQ	CDNS	Mon, Apr 8, 1996	14.50	14.88	14.29	14.83
979	NASDAQ	CDNS	Thu, Apr 4, 1996	15.17	15.29	14.92	14.92
978	NASDAQ	CDNS	Wed, Apr 3, 1996	14.92	15.38	14.83	15.08
977	NASDAQ	CDNS	Tue, Apr 2, 1996	14.88	15.04	14.88	15.00
976	NASDAQ	CDNS	Mon, Apr 1, 1996	14.75	14.96	14.75	14.88
975	NASDAQ	CDNS	Fri, Mar 29, 1996	14.33	14.88	14.33	14.71
974	NASDAQ	CDNS	Thu, Mar 28, 1996	14.50	14.50	14.21	14.29
973	NASDAQ	CDNS	Wed, Mar 27, 1996	14.00	14.42	13.88	14.38
972	NASDAQ	CDNS	Tue, Mar 26, 1996	13.08	14.25	13.08	13.92
971	NASDAQ	CDNS	Mon, Mar 25, 1996	14.46	14.58	13.75	13.75
970	NASDAQ	CDNS	Fri, Mar 22, 1996	14.46	14.67	14.08	14.50
969	NASDAQ	CDNS	Thu, Mar 21, 1996	14.92	14.96	14.33	14.33
968	NASDAQ	CDNS	Wed, Mar 20, 1996	15.00	15.00	14.58	14.83
967	NASDAQ	CDNS	Tue, Mar 19, 1996	14.38	14.75	14.38	14.71
966	NASDAQ	CDNS	Mon, Mar 18, 1996	14.33	14.46	14.25	14.38
965	NASDAQ	CDNS	Fri, Mar 15, 1996	14.50	14.83	14.33	14.33
964	NASDAQ	CDNS	Thu, Mar 14, 1996	14.33	14.54	14.29	14.46
963	NASDAQ	CDNS	Wed, Mar 13, 1996	13.71	14.21	13.71	14.17
962	NASDAQ	CDNS	Tue, Mar 12, 1996	13.83	13.88	13.67	13.79
961	NASDAQ	CDNS	Mon, Mar 11, 1996	13.63	13.92	13.63	13.83
960	NASDAQ	CDNS	Fri, Mar 8, 1996	13.67	13.79	13.33	13.67
959	NASDAQ	CDNS	Thu, Mar 7, 1996	13.75	14.17	13.75	14.08
958	NASDAQ	CDNS	Wed, Mar 6, 1996	14.00	14.04	13.79	13.88
957	NASDAQ	CDNS	Tue, Mar 5, 1996	13.79	14.29	13.79	14.13
956	NASDAQ	CDNS	Mon, Mar 4, 1996	14.00	14.00	13.67	13.67
955	NASDAQ	CDNS	Fri, Mar 1, 1996	14.71	14.71	14.00	14.00
954	NASDAQ	CDNS	Thu, Feb 29, 1996	15.04	15.04	14.79	14.88
953	NASDAQ	CDNS	Wed, Feb 28, 1996	15.08	15.25	14.96	15.17
952	NASDAQ	CDNS	Tue, Feb 27, 1996	14.54	14.83	14.33	14.79
951	NASDAQ	CDNS	Mon, Feb 26, 1996	14.33	14.75	14.29	14.54
950	NASDAQ	CDNS	Fri, Feb 23, 1996	14.25	14.67	14.25	14.29
949	NASDAQ	CDNS	Thu, Feb 22, 1996	14.17	14.29	14.08	14.21
948	NASDAQ	CDNS	Wed, Feb 21, 1996	14.17	14.25	14.04	14.08
947	NASDAQ	CDNS	Tue, Feb 20, 1996	14.33	14.33	14.13	14.17
946	NASDAQ	CDNS	Fri, Feb 16, 1996	14.17	14.42	14.13	14.38
945	NASDAQ	CDNS	Thu, Feb 15, 1996	14.08	14.21	14.04	14.21
944	NASDAQ	CDNS	Wed, Feb 14, 1996	14.08	14.17	14.04	14.13
943	NASDAQ	CDNS	Tue, Feb 13, 1996	14.00	14.25	14.00	14.08
942	NASDAQ	CDNS	Mon, Feb 12, 1996	14.21	14.67	14.17	14.33
941	NASDAQ	CDNS	Fri, Feb 9, 1996	14.29	14.42	14.25	14.29
940	NASDAQ	CDNS	Thu, Feb 8, 1996	14.25	14.42	14.21	14.25
939	NASDAQ	CDNS	Wed, Feb 7, 1996	14.13	14.50	13.96	14.21
938	NASDAQ	CDNS	Tue, Feb 6, 1996	14.04	14.38	13.67	14.13
937	NASDAQ	CDNS	Mon, Feb 5, 1996	13.25	14.13	13.25	13.96
936	NASDAQ	CDNS	Fri, Feb 2, 1996	13.58	13.79	13.29	13.29
935	NASDAQ	CDNS	Thu, Feb 1, 1996	13.13	13.79	13.08	13.67
934	NASDAQ	CDNS	Wed, Jan 31, 1996	13.50	13.50	12.83	13.04
933	NASDAQ	CDNS	Tue, Jan 30, 1996	13.25	13.58	13.13	13.50
932	NASDAQ	CDNS	Mon, Jan 29, 1996	12.96	13.42	12.96	13.25
931	NASDAQ	CDNS	Fri, Jan 26, 1996	12.63	13.00	12.63	12.92
930	NASDAQ	CDNS	Thu, Jan 25, 1996	13.25	13.29	12.58	12.63
929	NASDAQ	CDNS	Wed, Jan 24, 1996	13.67	13.88	13.04	13.42
928	NASDAQ	CDNS	Tue, Jan 23, 1996	13.42	13.67	13.21	13.54
927	NASDAQ	CDNS	Mon, Jan 22, 1996	13.17	13.63	13.04	13.21
926	NASDAQ	CDNS	Fri, Jan 19, 1996	12.00	13.25	11.88	12.96
925	NASDAQ	CDNS	Thu, Jan 18, 1996	11.58	12.04	11.08	12.00
924	NASDAQ	CDNS	Wed, Jan 17, 1996	11.25	11.79	10.83	11.54
923	NASDAQ	CDNS	Tue, Jan 16, 1996	11.75	12.08	11.08	11.50
922	NASDAQ	CDNS	Mon, Jan 15, 1996	12.25	12.33	11.67	11.67
921	NASDAQ	CDNS	Fri, Jan 12, 1996	12.46	12.46	12.00	12.25
920	NASDAQ	CDNS	Thu, Jan 11, 1996	11.92	12.54	11.83	12.38
919	NASDAQ	CDNS	Wed, Jan 10, 1996	11.71	12.25	11.54	11.75
918	NASDAQ	CDNS	Tue, Jan 9, 1996	12.92	12.92	11.75	11.88
917	NASDAQ	CDNS	Mon, Jan 8, 1996	12.92	12.96	12.75	12.92
916	NASDAQ	CDNS	Fri, Jan 5, 1996	12.17	13.04	12.08	12.96
915	NASDAQ	CDNS	Thu, Jan 4, 1996	13.13	13.17	11.79	12.17
914	NASDAQ	CDNS	Wed, Jan 3, 1996	13.21	13.50	13.08	13.13
913	NASDAQ	CDNS	Tue, Jan 2, 1996	13.92	13.92	13.08	13.13
912	NASDAQ	CDNS	Fri, Dec 29, 1995	13.88	14.13	13.50	14.00
911	NASDAQ	CDNS	Thu, Dec 28, 1995	13.88	14.13	13.79	14.04
910	NASDAQ	CDNS	Wed, Dec 27, 1995	13.75	13.96	13.63	13.83
909	NASDAQ	CDNS	Tue, Dec 26, 1995	12.92	13.54	12.92	13.42
908	NASDAQ	CDNS	Fri, Dec 22, 1995	12.75	13.21	12.75	13.08
907	NASDAQ	CDNS	Thu, Dec 21, 1995	12.83	12.88	12.50	12.71
906	NASDAQ	CDNS	Wed, Dec 20, 1995	12.46	12.92	12.46	12.92
905	NASDAQ	CDNS	Tue, Dec 19, 1995	11.67	12.50	11.42	12.33
904	NASDAQ	CDNS	Mon, Dec 18, 1995	12.67	12.79	11.83	11.92
903	NASDAQ	CDNS	Fri, Dec 15, 1995	12.42	12.83	12.33	12.63
902	NASDAQ	CDNS	Thu, Dec 14, 1995	12.88	13.04	12.50	12.54
901	NASDAQ	CDNS	Wed, Dec 13, 1995	12.21	13.00	12.21	12.88
900	NASDAQ	CDNS	Tue, Dec 12, 1995	12.17	12.42	12.13	12.21
899	NASDAQ	CDNS	Mon, Dec 11, 1995	12.00	12.29	12.00	12.21
898	NASDAQ	CDNS	Fri, Dec 8, 1995	11.83	11.83	11.75	11.83
897	NASDAQ	CDNS	Thu, Dec 7, 1995	11.79	11.88	11.08	11.83
896	NASDAQ	CDNS	Wed, Dec 6, 1995	12.13	12.33	11.71	11.75
895	NASDAQ	CDNS	Tue, Dec 5, 1995	12.08	12.42	11.92	11.96
894	NASDAQ	CDNS	Mon, Dec 4, 1995	12.00	12.38	11.92	12.29
893	NASDAQ	CDNS	Fri, Dec 1, 1995	12.00	12.00	11.79	11.92
892	NASDAQ	CDNS	Thu, Nov 30, 1995	12.13	12.13	11.83	12.00
891	NASDAQ	CDNS	Wed, Nov 29, 1995	12.50	12.58	12.08	12.21
890	NASDAQ	CDNS	Tue, Nov 28, 1995	11.58	11.75	11.50	11.67
889	NASDAQ	CDNS	Mon, Nov 27, 1995	11.71	11.92	11.67	11.67
888	NASDAQ	CDNS	Fri, Nov 24, 1995	11.08	11.50	11.00	11.46
887	NASDAQ	CDNS	Wed, Nov 22, 1995	11.25	11.38	11.00	11.04
886	NASDAQ	CDNS	Tue, Nov 21, 1995	11.54	11.58	11.17	11.17
885	NASDAQ	CDNS	Mon, Nov 20, 1995	12.00	12.13	11.54	11.63
884	NASDAQ	CDNS	Fri, Nov 17, 1995	12.42	12.42	12.04	12.08
883	NASDAQ	CDNS	Thu, Nov 16, 1995	12.17	12.42	12.17	12.21
882	NASDAQ	CDNS	Wed, Nov 15, 1995	11.83	12.25	11.71	12.25
881	NASDAQ	CDNS	Tue, Nov 14, 1995	12.50	12.50	11.75	11.75
880	NASDAQ	CDNS	Mon, Nov 13, 1995	12.58	12.75	12.42	12.63
879	NASDAQ	CDNS	Fri, Nov 10, 1995	12.21	12.67	12.00	12.67
878	NASDAQ	CDNS	Thu, Nov 9, 1995	12.29	12.58	12.04	12.21
877	NASDAQ	CDNS	Wed, Nov 8, 1995	12.17	12.21	11.83	12.17
876	NASDAQ	CDNS	Tue, Nov 7, 1995	11.92	12.21	11.79	12.21
875	NASDAQ	CDNS	Mon, Nov 6, 1995	12.04	12.29	11.67	11.83
874	NASDAQ	CDNS	Fri, Nov 3, 1995	12.08	12.17	11.92	12.00
873	NASDAQ	CDNS	Thu, Nov 2, 1995	12.08	12.38	11.88	12.17
872	NASDAQ	CDNS	Wed, Nov 1, 1995	10.79	12.08	10.79	12.08
871	NASDAQ	CDNS	Tue, Oct 31, 1995	11.17	11.17	10.71	10.75
870	NASDAQ	CDNS	Mon, Oct 30, 1995	11.20	11.20	10.92	10.95
869	NASDAQ	CDNS	Fri, Oct 27, 1995	11.22	11.31	11.00	11.11
868	NASDAQ	CDNS	Thu, Oct 26, 1995	11.25	11.25	10.83	11.20
867	NASDAQ	CDNS	Wed, Oct 25, 1995	11.31	11.33	11.08	11.28
866	NASDAQ	CDNS	Tue, Oct 24, 1995	11.58	11.64	11.17	11.22
865	NASDAQ	CDNS	Mon, Oct 23, 1995	11.17	11.67	11.11	11.64
864	NASDAQ	CDNS	Fri, Oct 20, 1995	11.11	11.17	11.03	11.17
863	NASDAQ	CDNS	Thu, Oct 19, 1995	11.20	11.20	10.92	11.11
862	NASDAQ	CDNS	Wed, Oct 18, 1995	10.89	11.25	10.72	11.20
861	NASDAQ	CDNS	Tue, Oct 17, 1995	9.20	9.75	9.20	9.72
860	NASDAQ	CDNS	Mon, Oct 16, 1995	9.22	9.22	9.11	9.17
859	NASDAQ	CDNS	Fri, Oct 13, 1995	9.28	9.61	9.28	9.31
858	NASDAQ	CDNS	Thu, Oct 12, 1995	8.72	9.17	8.72	9.17
857	NASDAQ	CDNS	Wed, Oct 11, 1995	8.50	8.72	8.45	8.70
856	NASDAQ	CDNS	Tue, Oct 10, 1995	8.33	8.42	8.03	8.42
855	NASDAQ	CDNS	Mon, Oct 9, 1995	8.86	8.86	8.50	8.53
854	NASDAQ	CDNS	Fri, Oct 6, 1995	9.11	9.33	8.92	8.95
853	NASDAQ	CDNS	Thu, Oct 5, 1995	8.28	8.97	8.28	8.95
852	NASDAQ	CDNS	Wed, Oct 4, 1995	8.61	8.61	8.14	8.22
851	NASDAQ	CDNS	Tue, Oct 3, 1995	8.67	8.70	8.56	8.67
850	NASDAQ	CDNS	Mon, Oct 2, 1995	8.83	8.83	8.70	8.72
849	NASDAQ	CDNS	Fri, Sep 29, 1995	9.14	9.17	8.72	8.72
848	NASDAQ	CDNS	Thu, Sep 28, 1995	8.72	9.22	8.72	9.17
847	NASDAQ	CDNS	Wed, Sep 27, 1995	8.70	8.70	8.58	8.70
846	NASDAQ	CDNS	Tue, Sep 26, 1995	8.61	8.70	8.61	8.70
845	NASDAQ	CDNS	Mon, Sep 25, 1995	8.67	8.72	8.64	8.67
844	NASDAQ	CDNS	Fri, Sep 22, 1995	8.78	8.81	8.70	8.75
843	NASDAQ	CDNS	Thu, Sep 21, 1995	8.97	8.97	8.83	8.83
842	NASDAQ	CDNS	Wed, Sep 20, 1995	9.11	9.14	8.95	8.95
841	NASDAQ	CDNS	Tue, Sep 19, 1995	9.08	9.28	9.06	9.17
840	NASDAQ	CDNS	Mon, Sep 18, 1995	8.92	9.17	8.86	9.11
839	NASDAQ	CDNS	Fri, Sep 15, 1995	8.83	8.95	8.70	8.89
838	NASDAQ	CDNS	Thu, Sep 14, 1995	8.81	8.86	8.75	8.86
837	NASDAQ	CDNS	Wed, Sep 13, 1995	8.95	8.95	8.81	8.81
836	NASDAQ	CDNS	Tue, Sep 12, 1995	8.95	9.00	8.86	8.92
835	NASDAQ	CDNS	Mon, Sep 11, 1995	8.83	9.03	8.70	8.81
834	NASDAQ	CDNS	Fri, Sep 8, 1995	8.72	8.81	8.72	8.75
833	NASDAQ	CDNS	Thu, Sep 7, 1995	8.45	8.83	8.45	8.70
832	NASDAQ	CDNS	Wed, Sep 6, 1995	8.28	8.39	8.28	8.33
831	NASDAQ	CDNS	Tue, Sep 5, 1995	8.06	8.31	8.03	8.25
830	NASDAQ	CDNS	Fri, Sep 1, 1995	8.06	8.08	8.00	8.03
829	NASDAQ	CDNS	Thu, Aug 31, 1995	7.95	8.11	7.89	8.06
828	NASDAQ	CDNS	Wed, Aug 30, 1995	7.78	7.95	7.78	7.89
827	NASDAQ	CDNS	Tue, Aug 29, 1995	7.89	7.92	7.47	7.72
826	NASDAQ	CDNS	Mon, Aug 28, 1995	8.00	8.11	7.95	7.95
825	NASDAQ	CDNS	Fri, Aug 25, 1995	7.97	8.00	7.92	7.97
824	NASDAQ	CDNS	Thu, Aug 24, 1995	8.03	8.03	7.86	7.92
823	NASDAQ	CDNS	Wed, Aug 23, 1995	8.20	8.25	8.06	8.06
822	NASDAQ	CDNS	Tue, Aug 22, 1995	8.20	8.39	8.17	8.20
821	NASDAQ	CDNS	Mon, Aug 21, 1995	8.31	8.36	8.17	8.20
820	NASDAQ	CDNS	Fri, Aug 18, 1995	8.22	8.36	8.22	8.33
819	NASDAQ	CDNS	Thu, Aug 17, 1995	8.33	8.33	8.22	8.25
818	NASDAQ	CDNS	Wed, Aug 16, 1995	8.42	8.42	8.22	8.31
817	NASDAQ	CDNS	Tue, Aug 15, 1995	8.50	8.50	8.31	8.39
816	NASDAQ	CDNS	Mon, Aug 14, 1995	8.14	8.36	8.06	8.33
815	NASDAQ	CDNS	Fri, Aug 11, 1995	8.31	8.31	8.20	8.22
814	NASDAQ	CDNS	Thu, Aug 10, 1995	8.25	8.28	8.20	8.20
813	NASDAQ	CDNS	Wed, Aug 9, 1995	8.22	8.31	8.20	8.28
812	NASDAQ	CDNS	Tue, Aug 8, 1995	8.14	8.17	8.08	8.17
811	NASDAQ	CDNS	Mon, Aug 7, 1995	8.08	8.11	8.06	8.08
810	NASDAQ	CDNS	Fri, Aug 4, 1995	8.00	8.11	7.95	8.03
809	NASDAQ	CDNS	Thu, Aug 3, 1995	8.17	8.17	7.92	8.00
808	NASDAQ	CDNS	Wed, Aug 2, 1995	8.45	8.50	8.39	8.39
807	NASDAQ	CDNS	Tue, Aug 1, 1995	8.39	8.42	8.33	8.36
806	NASDAQ	CDNS	Mon, Jul 31, 1995	8.45	8.50	8.25	8.39
805	NASDAQ	CDNS	Fri, Jul 28, 1995	8.28	8.47	8.00	8.47
804	NASDAQ	CDNS	Thu, Jul 27, 1995	8.14	8.42	8.14	8.22
803	NASDAQ	CDNS	Wed, Jul 26, 1995	8.45	8.56	8.20	8.20
802	NASDAQ	CDNS	Tue, Jul 25, 1995	8.08	8.78	8.00	8.50
801	NASDAQ	CDNS	Mon, Jul 24, 1995	7.89	8.00	7.89	7.89
800	NASDAQ	CDNS	Fri, Jul 21, 1995	7.45	7.70	7.45	7.64
799	NASDAQ	CDNS	Thu, Jul 20, 1995	7.28	7.53	7.20	7.42
798	NASDAQ	CDNS	Wed, Jul 19, 1995	7.45	7.45	6.89	7.20
797	NASDAQ	CDNS	Tue, Jul 18, 1995	7.97	7.97	7.70	7.78
796	NASDAQ	CDNS	Mon, Jul 17, 1995	7.86	8.03	7.86	8.00
795	NASDAQ	CDNS	Fri, Jul 14, 1995	7.83	7.92	7.78	7.92
794	NASDAQ	CDNS	Thu, Jul 13, 1995	8.08	8.08	7.92	7.95
793	NASDAQ	CDNS	Wed, Jul 12, 1995	7.95	8.11	7.95	8.00
792	NASDAQ	CDNS	Tue, Jul 11, 1995	7.81	8.00	7.81	7.89
791	NASDAQ	CDNS	Mon, Jul 10, 1995	7.78	7.97	7.75	7.86
790	NASDAQ	CDNS	Fri, Jul 7, 1995	7.72	7.89	7.67	7.83
789	NASDAQ	CDNS	Thu, Jul 6, 1995	7.31	7.72	7.31	7.67
788	NASDAQ	CDNS	Wed, Jul 5, 1995	7.14	7.45	7.14	7.31
787	NASDAQ	CDNS	Mon, Jul 3, 1995	7.11	7.20	7.11	7.14
786	NASDAQ	CDNS	Fri, Jun 30, 1995	7.06	7.31	7.06	7.22
785	NASDAQ	CDNS	Thu, Jun 29, 1995	6.61	7.11	6.61	7.06
784	NASDAQ	CDNS	Wed, Jun 28, 1995	6.81	6.86	6.61	6.70
783	NASDAQ	CDNS	Tue, Jun 27, 1995	7.11	7.11	6.81	6.81
782	NASDAQ	CDNS	Mon, Jun 26, 1995	7.42	7.45	7.06	7.06
781	NASDAQ	CDNS	Fri, Jun 23, 1995	7.36	7.56	7.36	7.42
780	NASDAQ	CDNS	Thu, Jun 22, 1995	7.39	7.39	7.25	7.36
779	NASDAQ	CDNS	Wed, Jun 21, 1995	7.64	7.70	7.45	7.47
778	NASDAQ	CDNS	Tue, Jun 20, 1995	7.42	7.75	7.39	7.70
777	NASDAQ	CDNS	Mon, Jun 19, 1995	7.25	7.53	7.17	7.47
776	NASDAQ	CDNS	Fri, Jun 16, 1995	7.33	7.42	7.31	7.36
775	NASDAQ	CDNS	Thu, Jun 15, 1995	7.28	7.39	7.28	7.39
774	NASDAQ	CDNS	Wed, Jun 14, 1995	7.33	7.33	7.17	7.25
773	NASDAQ	CDNS	Tue, Jun 13, 1995	7.25	7.33	7.20	7.33
772	NASDAQ	CDNS	Mon, Jun 12, 1995	7.00	7.25	6.92	7.11
771	NASDAQ	CDNS	Fri, Jun 9, 1995	6.81	7.00	6.78	6.89
770	NASDAQ	CDNS	Thu, Jun 8, 1995	6.72	6.86	6.70	6.81
769	NASDAQ	CDNS	Wed, Jun 7, 1995	6.56	6.78	6.53	6.70
768	NASDAQ	CDNS	Tue, Jun 6, 1995	6.72	6.86	6.61	6.61
767	NASDAQ	CDNS	Mon, Jun 5, 1995	6.36	6.70	6.36	6.67
766	NASDAQ	CDNS	Fri, Jun 2, 1995	6.56	6.58	6.31	6.42
765	NASDAQ	CDNS	Thu, Jun 1, 1995	6.64	6.72	6.56	6.58
764	NASDAQ	CDNS	Wed, May 31, 1995	6.36	6.64	6.22	6.64
763	NASDAQ	CDNS	Tue, May 30, 1995	6.61	6.64	6.39	6.39
762	NASDAQ	CDNS	Fri, May 26, 1995	6.61	6.61	6.45	6.58
761	NASDAQ	CDNS	Thu, May 25, 1995	6.95	6.95	6.61	6.64
760	NASDAQ	CDNS	Wed, May 24, 1995	6.97	7.06	6.92	6.95
759	NASDAQ	CDNS	Tue, May 23, 1995	6.92	6.92	6.86	6.92
758	NASDAQ	CDNS	Mon, May 22, 1995	6.70	6.89	6.70	6.86
757	NASDAQ	CDNS	Fri, May 19, 1995	6.78	6.78	6.61	6.64
756	NASDAQ	CDNS	Thu, May 18, 1995	7.28	7.28	6.78	6.83
755	NASDAQ	CDNS	Wed, May 17, 1995	7.33	7.36	7.28	7.31
754	NASDAQ	CDNS	Tue, May 16, 1995	7.22	7.39	7.11	7.28
753	NASDAQ	CDNS	Mon, May 15, 1995	7.33	7.33	7.17	7.31
752	NASDAQ	CDNS	Fri, May 12, 1995	7.08	7.33	7.06	7.33
751	NASDAQ	CDNS	Thu, May 11, 1995	6.92	7.08	6.89	7.06
750	NASDAQ	CDNS	Wed, May 10, 1995	6.89	6.97	6.89	6.95
749	NASDAQ	CDNS	Tue, May 9, 1995	6.81	7.00	6.81	6.97
748	NASDAQ	CDNS	Mon, May 8, 1995	6.89	7.03	6.78	6.89
747	NASDAQ	CDNS	Fri, May 5, 1995	7.14	7.14	6.89	6.97
746	NASDAQ	CDNS	Thu, May 4, 1995	7.11	7.42	7.08	7.20
745	NASDAQ	CDNS	Wed, May 3, 1995	7.00	7.06	6.83	7.06
744	NASDAQ	CDNS	Tue, May 2, 1995	7.20	7.20	6.72	7.03
743	NASDAQ	CDNS	Mon, May 1, 1995	7.17	7.25	7.08	7.25
742	NASDAQ	CDNS	Fri, Apr 28, 1995	6.53	7.17	6.45	7.11
741	NASDAQ	CDNS	Thu, Apr 27, 1995	6.53	6.53	6.31	6.45
740	NASDAQ	CDNS	Wed, Apr 26, 1995	6.22	6.53	6.17	6.50
739	NASDAQ	CDNS	Tue, Apr 25, 1995	6.22	6.22	6.14	6.22
738	NASDAQ	CDNS	Mon, Apr 24, 1995	6.00	6.14	5.89	6.14
737	NASDAQ	CDNS	Fri, Apr 21, 1995	5.95	6.03	5.89	6.00
736	NASDAQ	CDNS	Thu, Apr 20, 1995	5.72	5.95	5.72	5.92
735	NASDAQ	CDNS	Wed, Apr 19, 1995	5.83	5.83	5.64	5.72
734	NASDAQ	CDNS	Tue, Apr 18, 1995	6.00	6.08	5.78	6.03
733	NASDAQ	CDNS	Mon, Apr 17, 1995	6.00	6.17	5.95	6.00
732	NASDAQ	CDNS	Thu, Apr 13, 1995	6.03	6.08	6.00	6.06
731	NASDAQ	CDNS	Wed, Apr 12, 1995	5.89	6.14	5.86	5.97
730	NASDAQ	CDNS	Tue, Apr 11, 1995	5.95	5.97	5.83	5.92
729	NASDAQ	CDNS	Mon, Apr 10, 1995	5.83	5.92	5.81	5.92
728	NASDAQ	CDNS	Fri, Apr 7, 1995	5.95	5.97	5.89	5.89
727	NASDAQ	CDNS	Thu, Apr 6, 1995	6.00	6.03	5.95	5.97
726	NASDAQ	CDNS	Wed, Apr 5, 1995	5.86	6.00	5.86	5.95
725	NASDAQ	CDNS	Tue, Apr 4, 1995	5.75	5.92	5.75	5.86
724	NASDAQ	CDNS	Mon, Apr 3, 1995	5.83	5.86	5.72	5.78
723	NASDAQ	CDNS	Fri, Mar 31, 1995	5.78	6.03	5.67	5.89
722	NASDAQ	CDNS	Thu, Mar 30, 1995	6.03	6.03	5.81	5.81
721	NASDAQ	CDNS	Wed, Mar 29, 1995	6.11	6.20	5.92	6.00
720	NASDAQ	CDNS	Tue, Mar 28, 1995	5.89	6.00	5.86	6.00
719	NASDAQ	CDNS	Mon, Mar 27, 1995	5.72	5.86	5.70	5.83
718	NASDAQ	CDNS	Fri, Mar 24, 1995	5.72	5.72	5.61	5.72
717	NASDAQ	CDNS	Thu, Mar 23, 1995	5.67	5.75	5.67	5.67
716	NASDAQ	CDNS	Wed, Mar 22, 1995	5.72	5.72	5.64	5.70
715	NASDAQ	CDNS	Tue, Mar 21, 1995	5.81	5.81	5.70	5.72
714	NASDAQ	CDNS	Mon, Mar 20, 1995	5.72	5.75	5.67	5.75
713	NASDAQ	CDNS	Fri, Mar 17, 1995	5.72	5.81	5.72	5.72
712	NASDAQ	CDNS	Thu, Mar 16, 1995	5.75	5.81	5.72	5.78
711	NASDAQ	CDNS	Wed, Mar 15, 1995	5.75	5.75	5.61	5.75
710	NASDAQ	CDNS	Tue, Mar 14, 1995	5.78	5.81	5.70	5.72
709	NASDAQ	CDNS	Mon, Mar 13, 1995	5.86	5.86	5.75	5.78
708	NASDAQ	CDNS	Fri, Mar 10, 1995	5.78	5.86	5.78	5.83
707	NASDAQ	CDNS	Thu, Mar 9, 1995	5.83	5.86	5.75	5.86
706	NASDAQ	CDNS	Wed, Mar 8, 1995	5.83	5.86	5.81	5.83
705	NASDAQ	CDNS	Tue, Mar 7, 1995	5.97	5.97	5.78	5.78
704	NASDAQ	CDNS	Mon, Mar 6, 1995	5.81	5.95	5.64	5.89
703	NASDAQ	CDNS	Fri, Mar 3, 1995	5.72	5.92	5.70	5.86
702	NASDAQ	CDNS	Thu, Mar 2, 1995	5.72	5.72	5.58	5.64
701	NASDAQ	CDNS	Wed, Mar 1, 1995	5.72	5.89	5.67	5.78
700	NASDAQ	CDNS	Tue, Feb 28, 1995	5.44	5.81	5.44	5.70
699	NASDAQ	CDNS	Mon, Feb 27, 1995	5.42	5.67	5.42	5.47
698	NASDAQ	CDNS	Fri, Feb 24, 1995	5.42	5.42	5.25	5.33
697	NASDAQ	CDNS	Thu, Feb 23, 1995	5.33	5.42	5.31	5.33
696	NASDAQ	CDNS	Wed, Feb 22, 1995	5.31	5.42	5.28	5.28
695	NASDAQ	CDNS	Tue, Feb 21, 1995	5.56	5.56	5.28	5.33
694	NASDAQ	CDNS	Fri, Feb 17, 1995	5.50	5.58	5.50	5.56
693	NASDAQ	CDNS	Thu, Feb 16, 1995	5.28	5.53	5.28	5.47
692	NASDAQ	CDNS	Wed, Feb 15, 1995	5.25	5.33	5.22	5.28
691	NASDAQ	CDNS	Tue, Feb 14, 1995	5.25	5.29	5.22	5.25
690	NASDAQ	CDNS	Mon, Feb 13, 1995	5.25	5.28	5.19	5.28
689	NASDAQ	CDNS	Fri, Feb 10, 1995	5.39	5.42	5.22	5.25
688	NASDAQ	CDNS	Thu, Feb 9, 1995	5.14	5.33	5.14	5.33
687	NASDAQ	CDNS	Wed, Feb 8, 1995	5.11	5.22	5.11	5.11
686	NASDAQ	CDNS	Tue, Feb 7, 1995	5.06	5.08	5.00	5.08
685	NASDAQ	CDNS	Mon, Feb 6, 1995	4.97	5.06	4.97	5.03
684	NASDAQ	CDNS	Fri, Feb 3, 1995	5.08	5.11	5.00	5.00
683	NASDAQ	CDNS	Thu, Feb 2, 1995	5.03	5.08	5.03	5.03
682	NASDAQ	CDNS	Wed, Feb 1, 1995	4.89	5.08	4.86	5.00
681	NASDAQ	CDNS	Tue, Jan 31, 1995	4.83	4.94	4.83	4.86
680	NASDAQ	CDNS	Mon, Jan 30, 1995	5.00	5.06	4.86	4.86
679	NASDAQ	CDNS	Fri, Jan 27, 1995	5.06	5.06	4.94	4.97
678	NASDAQ	CDNS	Thu, Jan 26, 1995	5.08	5.08	4.97	5.00
677	NASDAQ	CDNS	Wed, Jan 25, 1995	5.00	5.19	4.83	5.08
676	NASDAQ	CDNS	Tue, Jan 24, 1995	5.11	5.25	5.11	5.22
675	NASDAQ	CDNS	Mon, Jan 23, 1995	4.97	5.11	4.89	5.11
674	NASDAQ	CDNS	Fri, Jan 20, 1995	5.19	5.19	4.97	5.03
673	NASDAQ	CDNS	Thu, Jan 19, 1995	5.19	5.28	5.11	5.22
672	NASDAQ	CDNS	Wed, Jan 18, 1995	5.31	5.56	5.22	5.25
671	NASDAQ	CDNS	Tue, Jan 17, 1995	5.06	5.50	5.03	5.28
670	NASDAQ	CDNS	Mon, Jan 16, 1995	4.97	5.08	4.94	5.06
669	NASDAQ	CDNS	Fri, Jan 13, 1995	4.92	5.03	4.92	4.94
668	NASDAQ	CDNS	Thu, Jan 12, 1995	4.75	4.94	4.75	4.92
667	NASDAQ	CDNS	Wed, Jan 11, 1995	4.92	4.92	4.72	4.89
666	NASDAQ	CDNS	Tue, Jan 10, 1995	4.78	5.00	4.69	4.89
665	NASDAQ	CDNS	Mon, Jan 9, 1995	4.50	4.56	4.44	4.53
664	NASDAQ	CDNS	Fri, Jan 6, 1995	4.44	4.61	4.44	4.53
663	NASDAQ	CDNS	Thu, Jan 5, 1995	4.50	4.50	4.42	4.47
662	NASDAQ	CDNS	Wed, Jan 4, 1995	4.44	4.53	4.36	4.50
661	NASDAQ	CDNS	Tue, Jan 3, 1995	4.56	4.56	4.28	4.36
660	NASDAQ	CDNS	Fri, Dec 30, 1994	4.61	4.61	4.56	4.58
659	NASDAQ	CDNS	Thu, Dec 29, 1994	4.56	4.61	4.56	4.58
658	NASDAQ	CDNS	Wed, Dec 28, 1994	4.56	4.58	4.53	4.58
657	NASDAQ	CDNS	Tue, Dec 27, 1994	4.67	4.67	4.58	4.61
656	NASDAQ	CDNS	Fri, Dec 23, 1994	4.61	4.64	4.58	4.64
655	NASDAQ	CDNS	Thu, Dec 22, 1994	4.61	4.69	4.58	4.58
654	NASDAQ	CDNS	Wed, Dec 21, 1994	4.64	4.67	4.58	4.61
653	NASDAQ	CDNS	Tue, Dec 20, 1994	4.69	4.72	4.56	4.61
652	NASDAQ	CDNS	Mon, Dec 19, 1994	4.72	4.78	4.67	4.72
651	NASDAQ	CDNS	Fri, Dec 16, 1994	4.69	4.83	4.64	4.78
650	NASDAQ	CDNS	Thu, Dec 15, 1994	4.61	4.69	4.61	4.69
649	NASDAQ	CDNS	Wed, Dec 14, 1994	4.64	4.69	4.64	4.64
648	NASDAQ	CDNS	Tue, Dec 13, 1994	4.56	4.67	4.56	4.67
647	NASDAQ	CDNS	Mon, Dec 12, 1994	4.56	4.58	4.56	4.58
646	NASDAQ	CDNS	Fri, Dec 9, 1994	4.58	4.58	4.50	4.50
645	NASDAQ	CDNS	Thu, Dec 8, 1994	4.53	4.61	4.53	4.58
644	NASDAQ	CDNS	Wed, Dec 7, 1994	4.53	4.61	4.50	4.56
643	NASDAQ	CDNS	Tue, Dec 6, 1994	4.44	4.56	4.42	4.56
642	NASDAQ	CDNS	Mon, Dec 5, 1994	4.28	4.50	4.25	4.50
641	NASDAQ	CDNS	Fri, Dec 2, 1994	4.50	4.50	4.33	4.36
640	NASDAQ	CDNS	Thu, Dec 1, 1994	4.58	4.58	4.44	4.47
639	NASDAQ	CDNS	Wed, Nov 30, 1994	4.67	4.69	4.58	4.58
638	NASDAQ	CDNS	Tue, Nov 29, 1994	4.64	4.64	4.58	4.64
637	NASDAQ	CDNS	Mon, Nov 28, 1994	4.53	4.72	4.53	4.64
636	NASDAQ	CDNS	Fri, Nov 25, 1994	4.47	4.56	4.47	4.53
635	NASDAQ	CDNS	Wed, Nov 23, 1994	4.56	4.56	4.33	4.50
634	NASDAQ	CDNS	Tue, Nov 22, 1994	4.56	4.56	4.39	4.42
633	NASDAQ	CDNS	Mon, Nov 21, 1994	4.61	4.67	4.53	4.56
632	NASDAQ	CDNS	Fri, Nov 18, 1994	4.67	4.67	4.64	4.64
631	NASDAQ	CDNS	Thu, Nov 17, 1994	4.67	4.69	4.67	4.67
630	NASDAQ	CDNS	Wed, Nov 16, 1994	4.61	4.67	4.58	4.67
629	NASDAQ	CDNS	Tue, Nov 15, 1994	4.58	4.67	4.56	4.64
628	NASDAQ	CDNS	Mon, Nov 14, 1994	4.47	4.61	4.47	4.58
627	NASDAQ	CDNS	Fri, Nov 11, 1994	4.47	4.56	4.44	4.44
626	NASDAQ	CDNS	Thu, Nov 10, 1994	4.42	4.47	4.42	4.44
625	NASDAQ	CDNS	Wed, Nov 9, 1994	4.44	4.50	4.44	4.44
624	NASDAQ	CDNS	Tue, Nov 8, 1994	4.31	4.47	4.31	4.44
623	NASDAQ	CDNS	Mon, Nov 7, 1994	4.36	4.42	4.31	4.31
622	NASDAQ	CDNS	Fri, Nov 4, 1994	4.42	4.47	4.39	4.39
621	NASDAQ	CDNS	Thu, Nov 3, 1994	4.42	4.42	4.42	4.42
620	NASDAQ	CDNS	Wed, Nov 2, 1994	4.44	4.47	4.39	4.42
619	NASDAQ	CDNS	Tue, Nov 1, 1994	4.42	4.47	4.39	4.44
618	NASDAQ	CDNS	Mon, Oct 31, 1994	4.42	4.47	4.42	4.44
617	NASDAQ	CDNS	Fri, Oct 28, 1994	4.39	4.50	4.36	4.44
616	NASDAQ	CDNS	Thu, Oct 27, 1994	4.33	4.50	4.33	4.42
615	NASDAQ	CDNS	Wed, Oct 26, 1994	4.28	4.28	4.22	4.25
614	NASDAQ	CDNS	Tue, Oct 25, 1994	4.31	4.33	4.28	4.31
613	NASDAQ	CDNS	Mon, Oct 24, 1994	4.22	4.36	4.22	4.31
612	NASDAQ	CDNS	Fri, Oct 21, 1994	4.22	4.28	4.19	4.19
611	NASDAQ	CDNS	Thu, Oct 20, 1994	4.28	4.31	4.17	4.28
610	NASDAQ	CDNS	Wed, Oct 19, 1994	4.33	4.50	4.31	4.31
609	NASDAQ	CDNS	Tue, Oct 18, 1994	4.36	4.36	4.19	4.28
608	NASDAQ	CDNS	Mon, Oct 17, 1994	4.28	4.36	4.28	4.33
607	NASDAQ	CDNS	Fri, Oct 14, 1994	4.25	4.33	4.17	4.33
606	NASDAQ	CDNS	Thu, Oct 13, 1994	4.19	4.31	4.17	4.22
605	NASDAQ	CDNS	Wed, Oct 12, 1994	4.17	4.31	4.17	4.28
604	NASDAQ	CDNS	Tue, Oct 11, 1994	4.08	4.22	4.08	4.17
603	NASDAQ	CDNS	Mon, Oct 10, 1994	4.11	4.11	4.06	4.08
602	NASDAQ	CDNS	Fri, Oct 7, 1994	4.00	4.11	4.00	4.08
601	NASDAQ	CDNS	Thu, Oct 6, 1994	3.92	4.00	3.92	4.00
600	NASDAQ	CDNS	Wed, Oct 5, 1994	3.86	3.92	3.78	3.92
599	NASDAQ	CDNS	Tue, Oct 4, 1994	3.92	3.94	3.75	3.89
598	NASDAQ	CDNS	Mon, Oct 3, 1994	4.06	4.06	3.92	3.94
597	NASDAQ	CDNS	Fri, Sep 30, 1994	4.00	4.06	4.00	4.03
596	NASDAQ	CDNS	Thu, Sep 29, 1994	3.92	4.06	3.92	3.97
595	NASDAQ	CDNS	Wed, Sep 28, 1994	3.92	3.94	3.89	3.92
594	NASDAQ	CDNS	Tue, Sep 27, 1994	3.81	3.97	3.81	3.89
593	NASDAQ	CDNS	Mon, Sep 26, 1994	3.75	3.83	3.75	3.83
592	NASDAQ	CDNS	Fri, Sep 23, 1994	3.72	3.75	3.69	3.69
591	NASDAQ	CDNS	Thu, Sep 22, 1994	3.58	3.72	3.56	3.67
590	NASDAQ	CDNS	Wed, Sep 21, 1994	3.78	3.78	3.56	3.61
589	NASDAQ	CDNS	Tue, Sep 20, 1994	3.75	3.81	3.75	3.75
588	NASDAQ	CDNS	Mon, Sep 19, 1994	3.81	3.83	3.78	3.83
587	NASDAQ	CDNS	Fri, Sep 16, 1994	3.81	3.86	3.78	3.83
586	NASDAQ	CDNS	Thu, Sep 15, 1994	3.72	3.81	3.72	3.81
585	NASDAQ	CDNS	Wed, Sep 14, 1994	3.67	3.75	3.67	3.72
584	NASDAQ	CDNS	Tue, Sep 13, 1994	3.72	3.75	3.67	3.67
583	NASDAQ	CDNS	Mon, Sep 12, 1994	3.72	3.75	3.69	3.69
582	NASDAQ	CDNS	Fri, Sep 9, 1994	3.72	3.81	3.69	3.69
581	NASDAQ	CDNS	Thu, Sep 8, 1994	3.72	3.83	3.72	3.78
580	NASDAQ	CDNS	Wed, Sep 7, 1994	3.64	3.78	3.64	3.75
579	NASDAQ	CDNS	Tue, Sep 6, 1994	3.69	3.69	3.64	3.64
578	NASDAQ	CDNS	Fri, Sep 2, 1994	3.69	3.75	3.69	3.72
577	NASDAQ	CDNS	Thu, Sep 1, 1994	3.58	3.69	3.58	3.69
576	NASDAQ	CDNS	Wed, Aug 31, 1994	3.61	3.64	3.58	3.64
575	NASDAQ	CDNS	Tue, Aug 30, 1994	3.61	3.64	3.58	3.64
574	NASDAQ	CDNS	Mon, Aug 29, 1994	3.61	3.61	3.56	3.61
573	NASDAQ	CDNS	Fri, Aug 26, 1994	3.56	3.67	3.53	3.61
572	NASDAQ	CDNS	Thu, Aug 25, 1994	3.53	3.56	3.50	3.50
571	NASDAQ	CDNS	Wed, Aug 24, 1994	3.42	3.58	3.42	3.53
570	NASDAQ	CDNS	Tue, Aug 23, 1994	3.39	3.42	3.36	3.42
569	NASDAQ	CDNS	Mon, Aug 22, 1994	3.42	3.42	3.31	3.39
568	NASDAQ	CDNS	Fri, Aug 19, 1994	3.36	3.44	3.36	3.42
567	NASDAQ	CDNS	Thu, Aug 18, 1994	3.47	3.50	3.39	3.39
566	NASDAQ	CDNS	Wed, Aug 17, 1994	3.42	3.47	3.39	3.47
565	NASDAQ	CDNS	Tue, Aug 16, 1994	3.36	3.44	3.36	3.39
564	NASDAQ	CDNS	Mon, Aug 15, 1994	3.36	3.36	3.33	3.36
563	NASDAQ	CDNS	Fri, Aug 12, 1994	3.33	3.39	3.33	3.39
562	NASDAQ	CDNS	Thu, Aug 11, 1994	3.36	3.39	3.31	3.36
561	NASDAQ	CDNS	Wed, Aug 10, 1994	3.28	3.39	3.22	3.36
560	NASDAQ	CDNS	Tue, Aug 9, 1994	3.17	3.25	3.17	3.25
559	NASDAQ	CDNS	Mon, Aug 8, 1994	3.11	3.19	3.11	3.14
558	NASDAQ	CDNS	Fri, Aug 5, 1994	3.08	3.14	3.06	3.14
557	NASDAQ	CDNS	Thu, Aug 4, 1994	3.08	3.14	3.08	3.08
556	NASDAQ	CDNS	Wed, Aug 3, 1994	3.11	3.13	3.06	3.06
555	NASDAQ	CDNS	Tue, Aug 2, 1994	3.08	3.19	3.08	3.11
554	NASDAQ	CDNS	Mon, Aug 1, 1994	3.14	3.19	3.11	3.11
553	NASDAQ	CDNS	Fri, Jul 29, 1994	3.03	3.17	3.03	3.14
552	NASDAQ	CDNS	Thu, Jul 28, 1994	3.03	3.08	3.03	3.03
551	NASDAQ	CDNS	Wed, Jul 27, 1994	3.08	3.08	3.03	3.06
550	NASDAQ	CDNS	Tue, Jul 26, 1994	3.14	3.17	3.08	3.11
549	NASDAQ	CDNS	Mon, Jul 25, 1994	3.28	3.28	3.17	3.17
548	NASDAQ	CDNS	Fri, Jul 22, 1994	3.17	3.25	3.17	3.25
547	NASDAQ	CDNS	Thu, Jul 21, 1994	3.08	3.22	3.06	3.14
546	NASDAQ	CDNS	Wed, Jul 20, 1994	3.72	3.72	2.94	3.00
545	NASDAQ	CDNS	Tue, Jul 19, 1994	3.83	3.89	3.78	3.86
544	NASDAQ	CDNS	Mon, Jul 18, 1994	3.78	3.86	3.67	3.83
543	NASDAQ	CDNS	Fri, Jul 15, 1994	3.78	3.83	3.75	3.75
542	NASDAQ	CDNS	Thu, Jul 14, 1994	3.89	3.89	3.78	3.81
541	NASDAQ	CDNS	Wed, Jul 13, 1994	3.86	3.89	3.81	3.89
540	NASDAQ	CDNS	Tue, Jul 12, 1994	3.81	3.86	3.72	3.86
539	NASDAQ	CDNS	Mon, Jul 11, 1994	3.75	3.81	3.72	3.78
538	NASDAQ	CDNS	Fri, Jul 8, 1994	3.61	3.69	3.58	3.69
537	NASDAQ	CDNS	Thu, Jul 7, 1994	3.58	3.69	3.56	3.64
536	NASDAQ	CDNS	Wed, Jul 6, 1994	3.50	3.61	3.50	3.56
535	NASDAQ	CDNS	Tue, Jul 5, 1994	3.56	3.56	3.50	3.50
534	NASDAQ	CDNS	Fri, Jul 1, 1994	3.72	3.75	3.50	3.56
533	NASDAQ	CDNS	Thu, Jun 30, 1994	3.58	3.72	3.58	3.72
532	NASDAQ	CDNS	Wed, Jun 29, 1994	3.56	3.64	3.56	3.61
531	NASDAQ	CDNS	Tue, Jun 28, 1994	3.47	3.58	3.47	3.56
530	NASDAQ	CDNS	Mon, Jun 27, 1994	3.39	3.53	3.36	3.53
529	NASDAQ	CDNS	Fri, Jun 24, 1994	3.33	3.42	3.33	3.39
528	NASDAQ	CDNS	Thu, Jun 23, 1994	3.50	3.56	3.39	3.39
527	NASDAQ	CDNS	Wed, Jun 22, 1994	3.50	3.50	3.44	3.50
526	NASDAQ	CDNS	Tue, Jun 21, 1994	3.50	3.50	3.39	3.44
525	NASDAQ	CDNS	Mon, Jun 20, 1994	3.56	3.58	3.39	3.53
524	NASDAQ	CDNS	Fri, Jun 17, 1994	3.67	3.67	3.58	3.61
523	NASDAQ	CDNS	Thu, Jun 16, 1994	3.69	3.75	3.61	3.69
522	NASDAQ	CDNS	Wed, Jun 15, 1994	3.69	3.75	3.64	3.72
521	NASDAQ	CDNS	Tue, Jun 14, 1994	3.53	3.67	3.53	3.67
520	NASDAQ	CDNS	Mon, Jun 13, 1994	3.56	3.56	3.50	3.53
519	NASDAQ	CDNS	Fri, Jun 10, 1994	3.39	3.58	3.39	3.56
518	NASDAQ	CDNS	Thu, Jun 9, 1994	3.42	3.42	3.39	3.39
517	NASDAQ	CDNS	Wed, Jun 8, 1994	3.36	3.42	3.33	3.42
516	NASDAQ	CDNS	Tue, Jun 7, 1994	3.42	3.42	3.36	3.36
515	NASDAQ	CDNS	Mon, Jun 6, 1994	3.44	3.47	3.39	3.39
514	NASDAQ	CDNS	Fri, Jun 3, 1994	3.44	3.50	3.39	3.47
513	NASDAQ	CDNS	Thu, Jun 2, 1994	3.39	3.50	3.39	3.44
512	NASDAQ	CDNS	Wed, Jun 1, 1994	3.28	3.36	3.25	3.31
511	NASDAQ	CDNS	Tue, May 31, 1994	3.25	3.39	3.22	3.31
510	NASDAQ	CDNS	Fri, May 27, 1994	3.28	3.28	3.25	3.28
509	NASDAQ	CDNS	Thu, May 26, 1994	3.31	3.33	3.25	3.28
508	NASDAQ	CDNS	Wed, May 25, 1994	3.22	3.31	3.22	3.28
507	NASDAQ	CDNS	Tue, May 24, 1994	3.31	3.39	3.17	3.17
506	NASDAQ	CDNS	Mon, May 23, 1994	3.22	3.31	3.22	3.28
505	NASDAQ	CDNS	Fri, May 20, 1994	3.28	3.31	3.25	3.25
504	NASDAQ	CDNS	Thu, May 19, 1994	3.25	3.28	3.19	3.25
503	NASDAQ	CDNS	Wed, May 18, 1994	3.11	3.25	3.08	3.22
502	NASDAQ	CDNS	Tue, May 17, 1994	3.11	3.14	3.08	3.11
501	NASDAQ	CDNS	Mon, May 16, 1994	3.08	3.14	3.06	3.14
500	NASDAQ	CDNS	Fri, May 13, 1994	3.00	3.11	2.97	3.08
499	NASDAQ	CDNS	Thu, May 12, 1994	2.89	3.06	2.83	3.03
498	NASDAQ	CDNS	Wed, May 11, 1994	3.06	3.06	2.92	2.92
497	NASDAQ	CDNS	Tue, May 10, 1994	3.14	3.14	3.03	3.08
496	NASDAQ	CDNS	Mon, May 9, 1994	3.14	3.17	3.11	3.11
495	NASDAQ	CDNS	Fri, May 6, 1994	3.11	3.17	3.08	3.17
494	NASDAQ	CDNS	Thu, May 5, 1994	3.17	3.22	3.17	3.19
493	NASDAQ	CDNS	Wed, May 4, 1994	3.17	3.19	3.14	3.19
492	NASDAQ	CDNS	Tue, May 3, 1994	3.22	3.22	3.17	3.19
491	NASDAQ	CDNS	Mon, May 2, 1994	3.22	3.22	3.17	3.19
490	NASDAQ	CDNS	Fri, Apr 29, 1994	3.25	3.25	3.19	3.22
489	NASDAQ	CDNS	Thu, Apr 28, 1994	3.19	3.28	3.17	3.22
488	NASDAQ	CDNS	Tue, Apr 26, 1994	3.22	3.31	3.19	3.22
487	NASDAQ	CDNS	Mon, Apr 25, 1994	3.06	3.25	3.06	3.25
486	NASDAQ	CDNS	Fri, Apr 22, 1994	3.00	3.08	2.97	3.06
485	NASDAQ	CDNS	Thu, Apr 21, 1994	2.94	2.97	2.86	2.94
484	NASDAQ	CDNS	Wed, Apr 20, 1994	3.22	3.25	2.81	2.92
483	NASDAQ	CDNS	Tue, Apr 19, 1994	3.06	3.19	3.00	3.17
482	NASDAQ	CDNS	Mon, Apr 18, 1994	3.06	3.06	3.00	3.06
481	NASDAQ	CDNS	Fri, Apr 15, 1994	3.03	3.08	3.00	3.03
480	NASDAQ	CDNS	Thu, Apr 14, 1994	3.00	3.06	2.97	3.00
479	NASDAQ	CDNS	Wed, Apr 13, 1994	3.03	3.06	2.92	3.00
478	NASDAQ	CDNS	Tue, Apr 12, 1994	3.17	3.17	3.03	3.08
477	NASDAQ	CDNS	Mon, Apr 11, 1994	3.17	3.22	3.11	3.19
476	NASDAQ	CDNS	Fri, Apr 8, 1994	3.14	3.17	3.11	3.17
475	NASDAQ	CDNS	Thu, Apr 7, 1994	3.14	3.14	3.08	3.11
474	NASDAQ	CDNS	Wed, Apr 6, 1994	3.25	3.25	3.11	3.14
473	NASDAQ	CDNS	Tue, Apr 5, 1994	3.08	3.22	3.08	3.22
472	NASDAQ	CDNS	Mon, Apr 4, 1994	3.00	3.11	2.94	3.06
471	NASDAQ	CDNS	Thu, Mar 31, 1994	3.08	3.11	2.89	3.11
470	NASDAQ	CDNS	Wed, Mar 30, 1994	3.08	3.14	3.06	3.06
469	NASDAQ	CDNS	Tue, Mar 29, 1994	3.22	3.25	3.14	3.14
468	NASDAQ	CDNS	Mon, Mar 28, 1994	3.25	3.28	3.22	3.25
467	NASDAQ	CDNS	Fri, Mar 25, 1994	3.25	3.31	3.22	3.28
466	NASDAQ	CDNS	Thu, Mar 24, 1994	3.28	3.31	3.19	3.22
465	NASDAQ	CDNS	Wed, Mar 23, 1994	3.36	3.36	3.25	3.31
464	NASDAQ	CDNS	Tue, Mar 22, 1994	3.42	3.47	3.31	3.39
463	NASDAQ	CDNS	Mon, Mar 21, 1994	3.44	3.44	3.31	3.42
462	NASDAQ	CDNS	Fri, Mar 18, 1994	2.78	3.19	2.72	3.14
461	NASDAQ	CDNS	Thu, Mar 17, 1994	2.61	2.78	2.61	2.75
460	NASDAQ	CDNS	Wed, Mar 16, 1994	2.64	2.67	2.61	2.61
459	NASDAQ	CDNS	Tue, Mar 15, 1994	2.61	2.64	2.58	2.61
458	NASDAQ	CDNS	Mon, Mar 14, 1994	2.61	2.64	2.58	2.61
457	NASDAQ	CDNS	Fri, Mar 11, 1994	2.64	2.64	2.61	2.61
456	NASDAQ	CDNS	Thu, Mar 10, 1994	2.64	2.64	2.58	2.61
455	NASDAQ	CDNS	Wed, Mar 9, 1994	2.69	2.72	2.64	2.67
454	NASDAQ	CDNS	Tue, Mar 8, 1994	2.75	2.75	2.67	2.69
453	NASDAQ	CDNS	Mon, Mar 7, 1994	2.72	2.75	2.69	2.75
452	NASDAQ	CDNS	Fri, Mar 4, 1994	2.75	2.78	2.72	2.78
451	NASDAQ	CDNS	Thu, Mar 3, 1994	2.78	2.78	2.72	2.72
450	NASDAQ	CDNS	Wed, Mar 2, 1994	2.78	2.81	2.75	2.78
449	NASDAQ	CDNS	Tue, Mar 1, 1994	2.89	2.89	2.78	2.83
448	NASDAQ	CDNS	Mon, Feb 28, 1994	2.89	2.94	2.86	2.89
447	NASDAQ	CDNS	Fri, Feb 25, 1994	2.81	2.86	2.81	2.86
446	NASDAQ	CDNS	Thu, Feb 24, 1994	2.78	2.83	2.78	2.83
445	NASDAQ	CDNS	Wed, Feb 23, 1994	2.75	2.81	2.72	2.78
444	NASDAQ	CDNS	Tue, Feb 22, 1994	2.83	2.83	2.72	2.75
443	NASDAQ	CDNS	Fri, Feb 18, 1994	2.83	2.86	2.81	2.83
442	NASDAQ	CDNS	Thu, Feb 17, 1994	2.94	2.94	2.83	2.83
441	NASDAQ	CDNS	Wed, Feb 16, 1994	2.97	3.00	2.89	2.92
440	NASDAQ	CDNS	Tue, Feb 15, 1994	2.83	2.94	2.83	2.94
439	NASDAQ	CDNS	Mon, Feb 14, 1994	2.83	2.86	2.78	2.81
438	NASDAQ	CDNS	Fri, Feb 11, 1994	2.75	2.86	2.75	2.86
437	NASDAQ	CDNS	Thu, Feb 10, 1994	2.83	2.86	2.75	2.78
436	NASDAQ	CDNS	Wed, Feb 9, 1994	2.83	2.83	2.78	2.83
435	NASDAQ	CDNS	Tue, Feb 8, 1994	2.78	2.86	2.78	2.83
434	NASDAQ	CDNS	Mon, Feb 7, 1994	2.61	2.72	2.58	2.72
433	NASDAQ	CDNS	Fri, Feb 4, 1994	2.83	2.86	2.67	2.67
432	NASDAQ	CDNS	Thu, Feb 3, 1994	2.75	2.83	2.69	2.78
431	NASDAQ	CDNS	Wed, Feb 2, 1994	2.47	2.64	2.47	2.61
430	NASDAQ	CDNS	Tue, Feb 1, 1994	2.44	2.53	2.42	2.50
429	NASDAQ	CDNS	Mon, Jan 31, 1994	2.39	2.44	2.33	2.44
428	NASDAQ	CDNS	Fri, Jan 28, 1994	2.47	2.53	2.44	2.44
427	NASDAQ	CDNS	Thu, Jan 27, 1994	2.39	2.47	2.36	2.44
426	NASDAQ	CDNS	Wed, Jan 26, 1994	2.44	2.44	2.39	2.39
425	NASDAQ	CDNS	Tue, Jan 25, 1994	2.47	2.50	2.44	2.47
424	NASDAQ	CDNS	Mon, Jan 24, 1994	2.47	2.56	2.47	2.47
423	NASDAQ	CDNS	Fri, Jan 21, 1994	2.42	2.47	2.42	2.44
422	NASDAQ	CDNS	Thu, Jan 20, 1994	2.47	2.47	2.44	2.47
421	NASDAQ	CDNS	Wed, Jan 19, 1994	2.47	2.53	2.47	2.50
420	NASDAQ	CDNS	Tue, Jan 18, 1994	2.47	2.53	2.42	2.50
419	NASDAQ	CDNS	Mon, Jan 17, 1994	2.47	2.47	2.44	2.47
418	NASDAQ	CDNS	Fri, Jan 14, 1994	2.44	2.50	2.44	2.47
417	NASDAQ	CDNS	Thu, Jan 13, 1994	2.36	2.44	2.36	2.42
416	NASDAQ	CDNS	Wed, Jan 12, 1994	2.33	2.36	2.28	2.33
415	NASDAQ	CDNS	Tue, Jan 11, 1994	2.28	2.33	2.28	2.33
414	NASDAQ	CDNS	Mon, Jan 10, 1994	2.42	2.42	2.31	2.33
413	NASDAQ	CDNS	Fri, Jan 7, 1994	2.42	2.42	2.33	2.39
412	NASDAQ	CDNS	Thu, Jan 6, 1994	2.47	2.50	2.42	2.42
411	NASDAQ	CDNS	Wed, Jan 5, 1994	2.44	2.47	2.44	2.47
410	NASDAQ	CDNS	Tue, Jan 4, 1994	2.53	2.56	2.44	2.44
409	NASDAQ	CDNS	Mon, Jan 3, 1994	2.56	2.56	2.50	2.53
408	NASDAQ	CDNS	Fri, Dec 31, 1993	2.53	2.58	2.50	2.58
407	NASDAQ	CDNS	Thu, Dec 30, 1993	2.56	2.56	2.50	2.53
406	NASDAQ	CDNS	Wed, Dec 29, 1993	2.56	2.58	2.53	2.58
405	NASDAQ	CDNS	Tue, Dec 28, 1993	2.56	2.58	2.53	2.56
404	NASDAQ	CDNS	Mon, Dec 27, 1993	2.58	2.58	2.50	2.53
403	NASDAQ	CDNS	Thu, Dec 23, 1993	2.50	2.61	2.50	2.61
402	NASDAQ	CDNS	Wed, Dec 22, 1993	2.53	2.64	2.47	2.53
401	NASDAQ	CDNS	Tue, Dec 21, 1993	2.56	2.58	2.53	2.56
400	NASDAQ	CDNS	Mon, Dec 20, 1993	2.53	2.61	2.53	2.58
399	NASDAQ	CDNS	Fri, Dec 17, 1993	2.69	2.72	2.64	2.64
398	NASDAQ	CDNS	Thu, Dec 16, 1993	2.69	2.72	2.67	2.67
397	NASDAQ	CDNS	Wed, Dec 15, 1993	2.67	2.72	2.67	2.69
396	NASDAQ	CDNS	Tue, Dec 14, 1993	2.67	2.69	2.67	2.67
395	NASDAQ	CDNS	Mon, Dec 13, 1993	2.67	2.69	2.67	2.69
394	NASDAQ	CDNS	Fri, Dec 10, 1993	2.69	2.72	2.67	2.69
393	NASDAQ	CDNS	Thu, Dec 9, 1993	2.81	2.81	2.72	2.72
392	NASDAQ	CDNS	Wed, Dec 8, 1993	2.86	2.86	2.75	2.75
391	NASDAQ	CDNS	Tue, Dec 7, 1993	2.83	2.92	2.78	2.81
390	NASDAQ	CDNS	Mon, Dec 6, 1993	2.72	2.83	2.69	2.83
389	NASDAQ	CDNS	Fri, Dec 3, 1993	2.69	2.72	2.67	2.72
388	NASDAQ	CDNS	Thu, Dec 2, 1993	2.61	2.75	2.61	2.69
387	NASDAQ	CDNS	Wed, Dec 1, 1993	2.61	2.64	2.58	2.61
386	NASDAQ	CDNS	Tue, Nov 30, 1993	2.58	2.58	2.47	2.47
385	NASDAQ	CDNS	Mon, Nov 29, 1993	2.61	2.64	2.58	2.58
384	NASDAQ	CDNS	Fri, Nov 26, 1993	2.61	2.64	2.61	2.64
383	NASDAQ	CDNS	Wed, Nov 24, 1993	2.53	2.64	2.53	2.61
382	NASDAQ	CDNS	Tue, Nov 23, 1993	2.44	2.56	2.44	2.53
381	NASDAQ	CDNS	Mon, Nov 22, 1993	2.39	2.44	2.36	2.42
380	NASDAQ	CDNS	Fri, Nov 19, 1993	2.47	2.47	2.39	2.42
379	NASDAQ	CDNS	Thu, Nov 18, 1993	2.47	2.50	2.44	2.47
378	NASDAQ	CDNS	Wed, Nov 17, 1993	2.53	2.56	2.44	2.44
377	NASDAQ	CDNS	Tue, Nov 16, 1993	2.56	2.56	2.53	2.56
376	NASDAQ	CDNS	Mon, Nov 15, 1993	2.56	2.58	2.56	2.56
375	NASDAQ	CDNS	Fri, Nov 12, 1993	2.61	2.61	2.56	2.56
374	NASDAQ	CDNS	Thu, Nov 11, 1993	2.56	2.61	2.56	2.61
373	NASDAQ	CDNS	Wed, Nov 10, 1993	2.56	2.58	2.53	2.56
372	NASDAQ	CDNS	Tue, Nov 9, 1993	2.61	2.61	2.56	2.56
371	NASDAQ	CDNS	Mon, Nov 8, 1993	2.61	2.61	2.53	2.61
370	NASDAQ	CDNS	Fri, Nov 5, 1993	2.53	2.61	2.50	2.61
369	NASDAQ	CDNS	Thu, Nov 4, 1993	2.64	2.67	2.56	2.56
368	NASDAQ	CDNS	Wed, Nov 3, 1993	2.67	2.72	2.64	2.64
367	NASDAQ	CDNS	Tue, Nov 2, 1993	2.64	2.67	2.61	2.67
366	NASDAQ	CDNS	Mon, Nov 1, 1993	2.64	2.67	2.58	2.67
365	NASDAQ	CDNS	Fri, Oct 29, 1993	2.58	2.61	2.53	2.58
364	NASDAQ	CDNS	Thu, Oct 28, 1993	2.56	2.58	2.53	2.58
363	NASDAQ	CDNS	Wed, Oct 27, 1993	2.44	2.58	2.44	2.56
362	NASDAQ	CDNS	Tue, Oct 26, 1993	2.47	2.50	2.44	2.47
361	NASDAQ	CDNS	Mon, Oct 25, 1993	2.42	2.47	2.39	2.44
360	NASDAQ	CDNS	Fri, Oct 22, 1993	2.42	2.53	2.42	2.42
359	NASDAQ	CDNS	Thu, Oct 21, 1993	2.42	2.44	2.31	2.42
358	NASDAQ	CDNS	Wed, Oct 20, 1993	2.53	2.53	2.36	2.42
357	NASDAQ	CDNS	Tue, Oct 19, 1993	2.53	2.67	2.53	2.53
356	NASDAQ	CDNS	Mon, Oct 18, 1993	2.58	2.64	2.53	2.53
355	NASDAQ	CDNS	Fri, Oct 15, 1993	2.58	2.64	2.58	2.58
354	NASDAQ	CDNS	Thu, Oct 14, 1993	2.64	2.64	2.56	2.56
353	NASDAQ	CDNS	Wed, Oct 13, 1993	2.56	2.64	2.56	2.61
352	NASDAQ	CDNS	Tue, Oct 12, 1993	2.56	2.64	2.53	2.53
351	NASDAQ	CDNS	Mon, Oct 11, 1993	2.47	2.58	2.47	2.56
350	NASDAQ	CDNS	Fri, Oct 8, 1993	2.36	2.50	2.36	2.50
349	NASDAQ	CDNS	Thu, Oct 7, 1993	2.33	2.39	2.31	2.36
348	NASDAQ	CDNS	Wed, Oct 6, 1993	2.31	2.39	2.31	2.31
347	NASDAQ	CDNS	Tue, Oct 5, 1993	2.39	2.42	2.31	2.33
346	NASDAQ	CDNS	Mon, Oct 4, 1993	2.42	2.42	2.36	2.39
345	NASDAQ	CDNS	Fri, Oct 1, 1993	2.31	2.42	2.31	2.42
344	NASDAQ	CDNS	Thu, Sep 30, 1993	2.31	2.36	2.31	2.33
343	NASDAQ	CDNS	Wed, Sep 29, 1993	2.33	2.36	2.28	2.31
342	NASDAQ	CDNS	Tue, Sep 28, 1993	2.39	2.42	2.33	2.33
341	NASDAQ	CDNS	Mon, Sep 27, 1993	2.36	2.47	2.36	2.39
340	NASDAQ	CDNS	Fri, Sep 24, 1993	2.19	2.39	2.19	2.36
339	NASDAQ	CDNS	Thu, Sep 23, 1993	2.25	2.25	2.17	2.17
338	NASDAQ	CDNS	Wed, Sep 22, 1993	2.25	2.31	2.22	2.25
337	NASDAQ	CDNS	Tue, Sep 21, 1993	2.33	2.33	2.25	2.28
336	NASDAQ	CDNS	Mon, Sep 20, 1993	2.36	2.39	2.33	2.36
335	NASDAQ	CDNS	Fri, Sep 17, 1993	2.39	2.39	2.36	2.36
334	NASDAQ	CDNS	Thu, Sep 16, 1993	2.42	2.44	2.39	2.42
333	NASDAQ	CDNS	Wed, Sep 15, 1993	2.36	2.47	2.36	2.42
332	NASDAQ	CDNS	Tue, Sep 14, 1993	2.39	2.42	2.33	2.36
331	NASDAQ	CDNS	Mon, Sep 13, 1993	2.44	2.47	2.42	2.42
330	NASDAQ	CDNS	Fri, Sep 10, 1993	2.50	2.50	2.47	2.47
329	NASDAQ	CDNS	Thu, Sep 9, 1993	2.39	2.50	2.39	2.47
328	NASDAQ	CDNS	Wed, Sep 8, 1993	2.50	2.50	2.36	2.39
327	NASDAQ	CDNS	Tue, Sep 7, 1993	2.50	2.56	2.50	2.53
326	NASDAQ	CDNS	Fri, Sep 3, 1993	2.58	2.61	2.53	2.58
325	NASDAQ	CDNS	Thu, Sep 2, 1993	2.64	2.64	2.58	2.61
324	NASDAQ	CDNS	Wed, Sep 1, 1993	2.64	2.64	2.58	2.61
323	NASDAQ	CDNS	Tue, Aug 31, 1993	2.64	2.64	2.58	2.64
322	NASDAQ	CDNS	Mon, Aug 30, 1993	2.75	2.75	2.61	2.64
321	NASDAQ	CDNS	Fri, Aug 27, 1993	2.78	2.81	2.75	2.75
320	NASDAQ	CDNS	Thu, Aug 26, 1993	2.86	2.86	2.78	2.78
319	NASDAQ	CDNS	Wed, Aug 25, 1993	2.83	2.86	2.83	2.86
318	NASDAQ	CDNS	Tue, Aug 24, 1993	2.86	2.89	2.81	2.81
317	NASDAQ	CDNS	Mon, Aug 23, 1993	2.86	2.86	2.75	2.86
316	NASDAQ	CDNS	Fri, Aug 20, 1993	2.86	2.86	2.83	2.83
315	NASDAQ	CDNS	Thu, Aug 19, 1993	2.97	2.97	2.86	2.86
314	NASDAQ	CDNS	Wed, Aug 18, 1993	2.83	2.97	2.81	2.94
313	NASDAQ	CDNS	Tue, Aug 17, 1993	2.81	2.86	2.78	2.78
312	NASDAQ	CDNS	Mon, Aug 16, 1993	2.89	2.89	2.81	2.81
311	NASDAQ	CDNS	Fri, Aug 13, 1993	2.94	2.94	2.86	2.89
310	NASDAQ	CDNS	Thu, Aug 12, 1993	2.92	3.00	2.86	2.94
309	NASDAQ	CDNS	Wed, Aug 11, 1993	2.67	3.06	2.61	2.86
308	NASDAQ	CDNS	Tue, Aug 10, 1993	2.67	2.67	2.61	2.64
307	NASDAQ	CDNS	Mon, Aug 9, 1993	2.69	2.69	2.67	2.67
306	NASDAQ	CDNS	Fri, Aug 6, 1993	2.69	2.72	2.67	2.69
305	NASDAQ	CDNS	Thu, Aug 5, 1993	2.64	2.72	2.61	2.69
304	NASDAQ	CDNS	Wed, Aug 4, 1993	2.64	2.64	2.61	2.64
303	NASDAQ	CDNS	Tue, Aug 3, 1993	2.67	2.67	2.61	2.61
302	NASDAQ	CDNS	Mon, Aug 2, 1993	2.67	2.69	2.64	2.67
301	NASDAQ	CDNS	Fri, Jul 30, 1993	2.69	2.72	2.64	2.67
300	NASDAQ	CDNS	Thu, Jul 29, 1993	2.81	2.81	2.67	2.69
299	NASDAQ	CDNS	Wed, Jul 28, 1993	2.81	2.83	2.78	2.78
298	NASDAQ	CDNS	Tue, Jul 27, 1993	2.89	2.92	2.81	2.81
297	NASDAQ	CDNS	Mon, Jul 26, 1993	2.83	2.89	2.81	2.89
296	NASDAQ	CDNS	Fri, Jul 23, 1993	2.92	2.92	2.83	2.83
295	NASDAQ	CDNS	Thu, Jul 22, 1993	2.97	2.97	2.92	2.92
294	NASDAQ	CDNS	Wed, Jul 21, 1993	2.92	3.00	2.92	2.94
293	NASDAQ	CDNS	Tue, Jul 20, 1993	2.92	2.97	2.89	2.92
292	NASDAQ	CDNS	Mon, Jul 19, 1993	2.89	3.00	2.89	2.92
291	NASDAQ	CDNS	Fri, Jul 16, 1993	3.00	3.00	2.83	2.89
290	NASDAQ	CDNS	Thu, Jul 15, 1993	3.19	3.19	3.06	3.11
289	NASDAQ	CDNS	Wed, Jul 14, 1993	3.11	3.17	3.11	3.17
288	NASDAQ	CDNS	Tue, Jul 13, 1993	3.11	3.11	3.06	3.08
287	NASDAQ	CDNS	Mon, Jul 12, 1993	2.92	3.11	2.92	3.08
286	NASDAQ	CDNS	Fri, Jul 9, 1993	2.89	2.94	2.89	2.89
285	NASDAQ	CDNS	Thu, Jul 8, 1993	2.97	2.97	2.92	2.94
284	NASDAQ	CDNS	Wed, Jul 7, 1993	3.06	3.06	2.97	3.00
283	NASDAQ	CDNS	Tue, Jul 6, 1993	3.06	3.08	3.00	3.03
282	NASDAQ	CDNS	Fri, Jul 2, 1993	3.06	3.08	3.03	3.06
281	NASDAQ	CDNS	Thu, Jul 1, 1993	3.03	3.08	2.97	3.03
280	NASDAQ	CDNS	Wed, Jun 30, 1993	2.94	3.06	2.94	3.03
279	NASDAQ	CDNS	Tue, Jun 29, 1993	3.08	3.08	2.89	2.92
278	NASDAQ	CDNS	Mon, Jun 28, 1993	3.03	3.14	3.00	3.08
277	NASDAQ	CDNS	Fri, Jun 25, 1993	2.97	3.03	2.92	3.03
276	NASDAQ	CDNS	Thu, Jun 24, 1993	2.83	2.83	2.75	2.83
275	NASDAQ	CDNS	Wed, Jun 23, 1993	2.86	2.86	2.75	2.83
274	NASDAQ	CDNS	Tue, Jun 22, 1993	2.81	2.97	2.81	2.89
273	NASDAQ	CDNS	Mon, Jun 21, 1993	2.78	2.81	2.78	2.78
272	NASDAQ	CDNS	Fri, Jun 18, 1993	2.86	2.89	2.78	2.78
271	NASDAQ	CDNS	Thu, Jun 17, 1993	3.03	3.03	2.92	2.92
270	NASDAQ	CDNS	Wed, Jun 16, 1993	2.92	3.06	2.78	3.06
269	NASDAQ	CDNS	Tue, Jun 15, 1993	2.69	2.89	2.64	2.86
268	NASDAQ	CDNS	Mon, Jun 14, 1993	2.56	2.61	2.53	2.61
267	NASDAQ	CDNS	Fri, Jun 11, 1993	2.53	2.58	2.53	2.56
266	NASDAQ	CDNS	Thu, Jun 10, 1993	2.44	2.53	2.44	2.50
265	NASDAQ	CDNS	Wed, Jun 9, 1993	2.44	2.47	2.42	2.42
264	NASDAQ	CDNS	Tue, Jun 8, 1993	2.53	2.53	2.42	2.42
263	NASDAQ	CDNS	Mon, Jun 7, 1993	2.61	2.61	2.50	2.53
262	NASDAQ	CDNS	Fri, Jun 4, 1993	2.64	2.64	2.58	2.61
261	NASDAQ	CDNS	Thu, Jun 3, 1993	2.64	2.64	2.53	2.64
260	NASDAQ	CDNS	Wed, Jun 2, 1993	2.67	2.67	2.61	2.61
259	NASDAQ	CDNS	Tue, Jun 1, 1993	2.67	2.69	2.64	2.64
258	NASDAQ	CDNS	Fri, May 28, 1993	2.67	2.69	2.64	2.67
257	NASDAQ	CDNS	Thu, May 27, 1993	2.67	2.72	2.61	2.69
256	NASDAQ	CDNS	Wed, May 26, 1993	2.67	2.72	2.64	2.64
255	NASDAQ	CDNS	Tue, May 25, 1993	2.69	2.69	2.61	2.64
254	NASDAQ	CDNS	Mon, May 24, 1993	2.72	2.72	2.61	2.69
253	NASDAQ	CDNS	Fri, May 21, 1993	2.64	2.75	2.61	2.72
252	NASDAQ	CDNS	Thu, May 20, 1993	2.56	2.72	2.47	2.64
251	NASDAQ	CDNS	Wed, May 19, 1993	2.44	2.44	2.36	2.39
250	NASDAQ	CDNS	Tue, May 18, 1993	2.42	2.44	2.36	2.42
249	NASDAQ	CDNS	Mon, May 17, 1993	2.50	2.53	2.39	2.44
248	NASDAQ	CDNS	Fri, May 14, 1993	2.36	2.61	2.36	2.53
247	NASDAQ	CDNS	Thu, May 13, 1993	2.31	2.42	2.25	2.33
246	NASDAQ	CDNS	Wed, May 12, 1993	2.06	2.31	2.06	2.28
245	NASDAQ	CDNS	Tue, May 11, 1993	2.06	2.08	2.06	2.08
244	NASDAQ	CDNS	Mon, May 10, 1993	2.06	2.08	2.06	2.08
243	NASDAQ	CDNS	Fri, May 7, 1993	2.00	2.08	2.00	2.06
242	NASDAQ	CDNS	Thu, May 6, 1993	2.03	2.06	2.00	2.00
241	NASDAQ	CDNS	Wed, May 5, 1993	2.03	2.06	2.03	2.03
240	NASDAQ	CDNS	Tue, May 4, 1993	2.06	2.08	2.06	2.06
239	NASDAQ	CDNS	Mon, May 3, 1993	2.06	2.08	2.06	2.06
238	NASDAQ	CDNS	Fri, Apr 30, 1993	1.97	2.06	1.97	2.06
237	NASDAQ	CDNS	Thu, Apr 29, 1993	1.97	2.00	1.94	1.94
236	NASDAQ	CDNS	Wed, Apr 28, 1993	1.97	2.03	1.94	2.00
235	NASDAQ	CDNS	Tue, Apr 27, 1993	1.92	2.00	1.92	2.00
234	NASDAQ	CDNS	Mon, Apr 26, 1993	2.00	2.00	1.92	1.92
233	NASDAQ	CDNS	Fri, Apr 23, 1993	2.00	2.03	1.97	2.00
232	NASDAQ	CDNS	Thu, Apr 22, 1993	2.00	2.06	2.00	2.00
231	NASDAQ	CDNS	Wed, Apr 21, 1993	2.00	2.06	2.00	2.00
230	NASDAQ	CDNS	Tue, Apr 20, 1993	1.89	2.03	1.89	2.03
229	NASDAQ	CDNS	Mon, Apr 19, 1993	1.92	1.94	1.89	1.92
228	NASDAQ	CDNS	Fri, Apr 16, 1993	2.00	2.00	1.83	1.86
227	NASDAQ	CDNS	Thu, Apr 15, 1993	2.11	2.14	2.03	2.11
226	NASDAQ	CDNS	Wed, Apr 14, 1993	2.00	2.14	1.97	2.14
225	NASDAQ	CDNS	Tue, Apr 13, 1993	1.94	2.06	1.92	2.00
224	NASDAQ	CDNS	Mon, Apr 12, 1993	2.14	2.17	2.00	2.00
223	NASDAQ	CDNS	Thu, Apr 8, 1993	2.14	2.17	2.08	2.14
222	NASDAQ	CDNS	Wed, Apr 7, 1993	2.14	2.17	2.06	2.14
221	NASDAQ	CDNS	Tue, Apr 6, 1993	2.22	2.22	2.03	2.14
220	NASDAQ	CDNS	Mon, Apr 5, 1993	2.25	2.28	2.19	2.22
219	NASDAQ	CDNS	Fri, Apr 2, 1993	2.36	2.36	2.25	2.28
218	NASDAQ	CDNS	Thu, Apr 1, 1993	2.33	2.39	2.31	2.39
217	NASDAQ	CDNS	Wed, Mar 31, 1993	2.36	2.36	2.25	2.33
216	NASDAQ	CDNS	Tue, Mar 30, 1993	2.28	2.33	2.19	2.33
215	NASDAQ	CDNS	Mon, Mar 29, 1993	2.31	2.33	2.25	2.25
214	NASDAQ	CDNS	Fri, Mar 26, 1993	2.28	2.33	2.25	2.28
213	NASDAQ	CDNS	Thu, Mar 25, 1993	2.25	2.28	2.22	2.25
212	NASDAQ	CDNS	Wed, Mar 24, 1993	2.25	2.31	2.19	2.25
211	NASDAQ	CDNS	Tue, Mar 23, 1993	2.33	2.39	2.22	2.25
210	NASDAQ	CDNS	Mon, Mar 22, 1993	2.06	2.36	2.06	2.33
209	NASDAQ	CDNS	Fri, Mar 19, 1993	3.69	3.72	3.67	3.67
208	NASDAQ	CDNS	Thu, Mar 18, 1993	3.83	3.86	3.61	3.75
207	NASDAQ	CDNS	Wed, Mar 17, 1993	3.92	3.94	3.81	3.83
206	NASDAQ	CDNS	Tue, Mar 16, 1993	3.83	3.97	3.83	3.92
205	NASDAQ	CDNS	Mon, Mar 15, 1993	4.14	4.17	3.89	3.92
204	NASDAQ	CDNS	Fri, Mar 12, 1993	4.19	4.19	4.08	4.17
203	NASDAQ	CDNS	Thu, Mar 11, 1993	4.19	4.44	4.14	4.28
202	NASDAQ	CDNS	Wed, Mar 10, 1993	4.28	4.39	4.25	4.36
201	NASDAQ	CDNS	Tue, Mar 9, 1993	4.19	4.28	4.19	4.25
200	NASDAQ	CDNS	Mon, Mar 8, 1993	4.17	4.19	4.14	4.17
199	NASDAQ	CDNS	Fri, Mar 5, 1993	4.14	4.22	4.06	4.17
198	NASDAQ	CDNS	Thu, Mar 4, 1993	4.22	4.28	4.14	4.17
197	NASDAQ	CDNS	Wed, Mar 3, 1993	4.28	4.28	4.17	4.25
196	NASDAQ	CDNS	Tue, Mar 2, 1993	4.31	4.31	4.14	4.22
195	NASDAQ	CDNS	Mon, Mar 1, 1993	4.33	4.39	4.25	4.28
194	NASDAQ	CDNS	Fri, Feb 26, 1993	4.22	4.42	4.14	4.31
193	NASDAQ	CDNS	Thu, Feb 25, 1993	4.14	4.28	4.14	4.28
192	NASDAQ	CDNS	Wed, Feb 24, 1993	4.06	4.11	3.92	4.11
191	NASDAQ	CDNS	Tue, Feb 23, 1993	4.33	4.33	4.06	4.08
190	NASDAQ	CDNS	Mon, Feb 22, 1993	4.22	4.31	4.17	4.22
189	NASDAQ	CDNS	Fri, Feb 19, 1993	4.22	4.28	4.19	4.22
188	NASDAQ	CDNS	Thu, Feb 18, 1993	4.19	4.28	4.14	4.22
187	NASDAQ	CDNS	Wed, Feb 17, 1993	4.39	4.39	4.11	4.17
186	NASDAQ	CDNS	Tue, Feb 16, 1993	4.56	4.56	4.39	4.44
185	NASDAQ	CDNS	Fri, Feb 12, 1993	4.69	4.69	4.61	4.61
184	NASDAQ	CDNS	Thu, Feb 11, 1993	4.78	4.83	4.72	4.75
183	NASDAQ	CDNS	Wed, Feb 10, 1993	4.78	4.83	4.75	4.75
182	NASDAQ	CDNS	Tue, Feb 9, 1993	4.78	4.81	4.69	4.72
181	NASDAQ	CDNS	Mon, Feb 8, 1993	4.81	4.92	4.78	4.81
180	NASDAQ	CDNS	Fri, Feb 5, 1993	4.86	4.94	4.67	4.83
179	NASDAQ	CDNS	Thu, Feb 4, 1993	5.03	5.03	4.78	4.83
178	NASDAQ	CDNS	Wed, Feb 3, 1993	4.97	5.17	4.97	5.03
177	NASDAQ	CDNS	Tue, Feb 2, 1993	4.97	4.97	4.92	4.97
176	NASDAQ	CDNS	Mon, Feb 1, 1993	5.03	5.03	4.86	4.97
175	NASDAQ	CDNS	Fri, Jan 29, 1993	5.19	5.22	4.92	4.92
174	NASDAQ	CDNS	Thu, Jan 28, 1993	5.06	5.19	5.06	5.14
173	NASDAQ	CDNS	Wed, Jan 27, 1993	5.22	5.22	5.00	5.06
172	NASDAQ	CDNS	Tue, Jan 26, 1993	5.39	5.42	5.22	5.25
171	NASDAQ	CDNS	Mon, Jan 25, 1993	5.22	5.39	5.22	5.33
170	NASDAQ	CDNS	Fri, Jan 22, 1993	5.19	5.19	5.08	5.19
169	NASDAQ	CDNS	Thu, Jan 21, 1993	5.06	5.31	4.97	5.11
168	NASDAQ	CDNS	Wed, Jan 20, 1993	4.67	5.08	4.50	4.89
167	NASDAQ	CDNS	Tue, Jan 19, 1993	4.64	5.06	4.53	5.06
166	NASDAQ	CDNS	Mon, Jan 18, 1993	4.64	4.69	4.61	4.64
165	NASDAQ	CDNS	Fri, Jan 15, 1993	4.64	4.86	4.64	4.72
164	NASDAQ	CDNS	Thu, Jan 14, 1993	4.39	4.75	4.39	4.72
163	NASDAQ	CDNS	Wed, Jan 13, 1993	4.50	4.50	4.22	4.33
162	NASDAQ	CDNS	Tue, Jan 12, 1993	4.47	4.58	4.39	4.42
161	NASDAQ	CDNS	Mon, Jan 11, 1993	4.56	4.64	4.56	4.61
160	NASDAQ	CDNS	Fri, Jan 8, 1993	4.67	4.69	4.47	4.58
159	NASDAQ	CDNS	Thu, Jan 7, 1993	4.47	4.75	4.44	4.67
158	NASDAQ	CDNS	Wed, Jan 6, 1993	4.44	4.53	4.42	4.44
157	NASDAQ	CDNS	Tue, Jan 5, 1993	4.53	4.56	4.42	4.44
156	NASDAQ	CDNS	Mon, Jan 4, 1993	4.83	4.83	4.58	4.58
155	NASDAQ	CDNS	Thu, Dec 31, 1992	4.81	4.83	4.75	4.75
154	NASDAQ	CDNS	Wed, Dec 30, 1992	4.89	4.89	4.81	4.86
153	NASDAQ	CDNS	Tue, Dec 29, 1992	4.78	4.86	4.75	4.83
152	NASDAQ	CDNS	Mon, Dec 28, 1992	4.75	4.83	4.75	4.81
151	NASDAQ	CDNS	Thu, Dec 24, 1992	4.72	4.75	4.72	4.75
150	NASDAQ	CDNS	Wed, Dec 23, 1992	4.72	4.75	4.72	4.75
149	NASDAQ	CDNS	Tue, Dec 22, 1992	4.81	4.81	4.75	4.78
148	NASDAQ	CDNS	Mon, Dec 21, 1992	4.89	4.92	4.75	4.75
147	NASDAQ	CDNS	Fri, Dec 18, 1992	5.06	5.06	4.86	4.86
146	NASDAQ	CDNS	Thu, Dec 17, 1992	4.81	5.08	4.81	5.06
145	NASDAQ	CDNS	Wed, Dec 16, 1992	4.81	4.86	4.78	4.83
144	NASDAQ	CDNS	Tue, Dec 15, 1992	4.89	4.89	4.81	4.83
143	NASDAQ	CDNS	Mon, Dec 14, 1992	4.97	4.97	4.86	4.92
142	NASDAQ	CDNS	Fri, Dec 11, 1992	5.08	5.08	4.94	4.97
141	NASDAQ	CDNS	Thu, Dec 10, 1992	5.17	5.17	5.00	5.08
140	NASDAQ	CDNS	Wed, Dec 9, 1992	5.17	5.17	5.06	5.11
139	NASDAQ	CDNS	Tue, Dec 8, 1992	4.92	5.22	4.92	5.22
138	NASDAQ	CDNS	Mon, Dec 7, 1992	4.56	4.97	4.56	4.97
137	NASDAQ	CDNS	Fri, Dec 4, 1992	4.44	4.64	4.28	4.58
136	NASDAQ	CDNS	Thu, Dec 3, 1992	4.75	4.81	4.67	4.69
135	NASDAQ	CDNS	Wed, Dec 2, 1992	4.61	4.72	4.61	4.72
134	NASDAQ	CDNS	Tue, Dec 1, 1992	4.61	4.61	4.47	4.53
133	NASDAQ	CDNS	Mon, Nov 30, 1992	4.50	4.67	4.47	4.67
132	NASDAQ	CDNS	Fri, Nov 27, 1992	4.42	4.50	4.42	4.44
131	NASDAQ	CDNS	Wed, Nov 25, 1992	4.56	4.58	4.42	4.42
130	NASDAQ	CDNS	Tue, Nov 24, 1992	4.39	4.53	4.39	4.53
129	NASDAQ	CDNS	Mon, Nov 23, 1992	4.33	4.44	4.31	4.42
128	NASDAQ	CDNS	Fri, Nov 20, 1992	4.31	4.36	4.28	4.36
127	NASDAQ	CDNS	Thu, Nov 19, 1992	4.25	4.42	4.25	4.33
126	NASDAQ	CDNS	Wed, Nov 18, 1992	4.33	4.36	4.17	4.19
125	NASDAQ	CDNS	Tue, Nov 17, 1992	4.44	4.44	4.36	4.36
124	NASDAQ	CDNS	Mon, Nov 16, 1992	4.56	4.56	4.44	4.50
123	NASDAQ	CDNS	Fri, Nov 13, 1992	4.64	4.64	4.53	4.56
122	NASDAQ	CDNS	Thu, Nov 12, 1992	4.67	4.75	4.61	4.64
121	NASDAQ	CDNS	Wed, Nov 11, 1992	4.44	4.67	4.44	4.64
120	NASDAQ	CDNS	Tue, Nov 10, 1992	4.36	4.47	4.33	4.42
119	NASDAQ	CDNS	Mon, Nov 9, 1992	4.31	4.36	4.25	4.31
118	NASDAQ	CDNS	Fri, Nov 6, 1992	4.25	4.39	4.22	4.33
117	NASDAQ	CDNS	Thu, Nov 5, 1992	4.17	4.25	4.17	4.25
116	NASDAQ	CDNS	Wed, Nov 4, 1992	4.17	4.22	4.17	4.19
115	NASDAQ	CDNS	Tue, Nov 3, 1992	4.28	4.28	4.14	4.14
114	NASDAQ	CDNS	Mon, Nov 2, 1992	4.17	4.33	4.17	4.28
113	NASDAQ	CDNS	Fri, Oct 30, 1992	4.28	4.28	4.08	4.17
112	NASDAQ	CDNS	Thu, Oct 29, 1992	4.33	4.36	4.28	4.28
111	NASDAQ	CDNS	Wed, Oct 28, 1992	4.22	4.25	4.17	4.22
110	NASDAQ	CDNS	Tue, Oct 27, 1992	4.28	4.28	4.08	4.17
109	NASDAQ	CDNS	Mon, Oct 26, 1992	4.19	4.28	4.19	4.25
108	NASDAQ	CDNS	Fri, Oct 23, 1992	4.22	4.28	4.14	4.22
107	NASDAQ	CDNS	Thu, Oct 22, 1992	4.00	4.19	4.00	4.19
106	NASDAQ	CDNS	Wed, Oct 21, 1992	4.06	4.08	4.00	4.03
105	NASDAQ	CDNS	Tue, Oct 20, 1992	4.17	4.17	4.00	4.03
104	NASDAQ	CDNS	Mon, Oct 19, 1992	3.81	4.03	3.81	4.00
103	NASDAQ	CDNS	Fri, Oct 16, 1992	3.78	3.89	3.78	3.81
102	NASDAQ	CDNS	Thu, Oct 15, 1992	4.03	4.08	3.92	3.94
101	NASDAQ	CDNS	Wed, Oct 14, 1992	3.83	4.06	3.83	4.00
100	NASDAQ	CDNS	Tue, Oct 13, 1992	3.47	3.89	3.44	3.81
99	NASDAQ	CDNS	Mon, Oct 12, 1992	3.39	3.42	3.39	3.42
98	NASDAQ	CDNS	Fri, Oct 9, 1992	3.42	3.44	3.39	3.42
97	NASDAQ	CDNS	Thu, Oct 8, 1992	3.42	3.44	3.39	3.44
96	NASDAQ	CDNS	Wed, Oct 7, 1992	3.42	3.42	3.36	3.39
95	NASDAQ	CDNS	Tue, Oct 6, 1992	3.33	3.42	3.33	3.42
94	NASDAQ	CDNS	Mon, Oct 5, 1992	3.17	3.33	2.92	3.31
93	NASDAQ	CDNS	Fri, Oct 2, 1992	3.53	3.58	3.39	3.39
92	NASDAQ	CDNS	Thu, Oct 1, 1992	3.83	3.86	3.50	3.53
91	NASDAQ	CDNS	Wed, Sep 30, 1992	3.83	3.89	3.78	3.86
90	NASDAQ	CDNS	Tue, Sep 29, 1992	3.92	3.92	3.78	3.83
89	NASDAQ	CDNS	Mon, Sep 28, 1992	3.86	3.89	3.83	3.86
88	NASDAQ	CDNS	Fri, Sep 25, 1992	3.94	4.00	3.89	3.92
87	NASDAQ	CDNS	Thu, Sep 24, 1992	3.92	3.94	3.92	3.92
86	NASDAQ	CDNS	Wed, Sep 23, 1992	3.94	3.97	3.92	3.92
85	NASDAQ	CDNS	Tue, Sep 22, 1992	3.94	4.03	3.92	3.94
84	NASDAQ	CDNS	Mon, Sep 21, 1992	3.61	3.75	3.61	3.72
83	NASDAQ	CDNS	Fri, Sep 18, 1992	3.69	3.75	3.61	3.64
82	NASDAQ	CDNS	Thu, Sep 17, 1992	4.00	4.00	3.56	3.67
81	NASDAQ	CDNS	Wed, Sep 16, 1992	4.33	4.33	4.22	4.22
80	NASDAQ	CDNS	Tue, Sep 15, 1992	4.42	4.42	4.31	4.36
79	NASDAQ	CDNS	Mon, Sep 14, 1992	4.53	4.53	4.31	4.47
78	NASDAQ	CDNS	Fri, Sep 11, 1992	4.17	4.28	4.17	4.25
77	NASDAQ	CDNS	Thu, Sep 10, 1992	4.33	4.36	4.17	4.17
76	NASDAQ	CDNS	Wed, Sep 9, 1992	4.39	4.39	4.28	4.31
75	NASDAQ	CDNS	Tue, Sep 8, 1992	4.56	4.56	4.44	4.44
74	NASDAQ	CDNS	Fri, Sep 4, 1992	4.53	4.58	4.47	4.53
73	NASDAQ	CDNS	Thu, Sep 3, 1992	4.67	4.69	4.47	4.58
72	NASDAQ	CDNS	Wed, Sep 2, 1992	4.33	4.58	4.31	4.58
71	NASDAQ	CDNS	Tue, Sep 1, 1992	4.31	4.31	4.19	4.31
70	NASDAQ	CDNS	Mon, Aug 31, 1992	4.22	4.31	4.17	4.31
69	NASDAQ	CDNS	Fri, Aug 28, 1992	4.06	4.19	4.03	4.19
68	NASDAQ	CDNS	Thu, Aug 27, 1992	3.86	4.11	3.86	4.08
67	NASDAQ	CDNS	Wed, Aug 26, 1992	3.94	3.94	3.83	3.83
66	NASDAQ	CDNS	Tue, Aug 25, 1992	3.86	3.97	3.83	3.97
65	NASDAQ	CDNS	Mon, Aug 24, 1992	4.00	4.06	3.81	3.89
64	NASDAQ	CDNS	Fri, Aug 21, 1992	4.17	4.17	3.97	4.03
63	NASDAQ	CDNS	Thu, Aug 20, 1992	4.11	4.17	4.11	4.14
62	NASDAQ	CDNS	Wed, Aug 19, 1992	4.06	4.17	4.06	4.11
61	NASDAQ	CDNS	Tue, Aug 18, 1992	4.00	4.08	4.00	4.06
60	NASDAQ	CDNS	Mon, Aug 17, 1992	4.00	4.03	3.92	4.00
59	NASDAQ	CDNS	Fri, Aug 14, 1992	3.92	4.06	3.92	4.03
58	NASDAQ	CDNS	Thu, Aug 13, 1992	3.72	3.89	3.72	3.89
57	NASDAQ	CDNS	Wed, Aug 12, 1992	3.78	3.78	3.69	3.72
56	NASDAQ	CDNS	Tue, Aug 11, 1992	3.92	3.94	3.72	3.78
55	NASDAQ	CDNS	Mon, Aug 10, 1992	3.92	3.97	3.89	3.92
54	NASDAQ	CDNS	Fri, Aug 7, 1992	3.86	3.94	3.86	3.89
53	NASDAQ	CDNS	Thu, Aug 6, 1992	4.00	4.00	3.86	3.86
52	NASDAQ	CDNS	Wed, Aug 5, 1992	4.14	4.14	3.97	4.03
51	NASDAQ	CDNS	Tue, Aug 4, 1992	4.22	4.22	4.08	4.08
50	NASDAQ	CDNS	Mon, Aug 3, 1992	4.25	4.28	4.17	4.19
49	NASDAQ	CDNS	Fri, Jul 31, 1992	4.17	4.31	4.17	4.22
48	NASDAQ	CDNS	Thu, Jul 30, 1992	4.22	4.31	4.08	4.14
47	NASDAQ	CDNS	Wed, Jul 29, 1992	3.97	4.17	3.97	4.17
46	NASDAQ	CDNS	Tue, Jul 28, 1992	4.00	4.14	3.89	3.94
45	NASDAQ	CDNS	Mon, Jul 27, 1992	4.19	4.19	3.94	3.97
44	NASDAQ	CDNS	Fri, Jul 24, 1992	4.19	4.22	4.17	4.17
43	NASDAQ	CDNS	Thu, Jul 23, 1992	4.25	4.28	4.19	4.19
42	NASDAQ	CDNS	Wed, Jul 22, 1992	4.31	4.36	4.28	4.28
41	NASDAQ	CDNS	Tue, Jul 21, 1992	4.33	4.36	4.28	4.31
40	NASDAQ	CDNS	Mon, Jul 20, 1992	4.22	4.31	4.17	4.31
39	NASDAQ	CDNS	Fri, Jul 17, 1992	4.33	4.36	4.17	4.22
38	NASDAQ	CDNS	Thu, Jul 16, 1992	4.86	4.86	4.83	4.83
37	NASDAQ	CDNS	Wed, Jul 15, 1992	4.78	4.92	4.78	4.83
36	NASDAQ	CDNS	Tue, Jul 14, 1992	4.56	4.75	4.56	4.72
35	NASDAQ	CDNS	Mon, Jul 13, 1992	4.50	4.53	4.42	4.53
34	NASDAQ	CDNS	Fri, Jul 10, 1992	4.61	4.64	4.44	4.50
33	NASDAQ	CDNS	Thu, Jul 9, 1992	4.31	4.56	4.28	4.56
32	NASDAQ	CDNS	Wed, Jul 8, 1992	4.25	4.33	4.25	4.33
31	NASDAQ	CDNS	Tue, Jul 7, 1992	4.42	4.56	4.31	4.33
30	NASDAQ	CDNS	Mon, Jul 6, 1992	4.28	4.36	4.19	4.36
29	NASDAQ	CDNS	Thu, Jul 2, 1992	4.67	4.67	4.19	4.33
28	NASDAQ	CDNS	Wed, Jul 1, 1992	4.56	4.78	4.53	4.72
27	NASDAQ	CDNS	Tue, Jun 30, 1992	4.56	4.58	4.53	4.53
26	NASDAQ	CDNS	Mon, Jun 29, 1992	4.36	4.56	4.36	4.56
25	NASDAQ	CDNS	Fri, Jun 26, 1992	4.50	4.50	4.36	4.39
24	NASDAQ	CDNS	Thu, Jun 25, 1992	4.64	4.64	4.53	4.53
23	NASDAQ	CDNS	Wed, Jun 24, 1992	4.69	4.72	4.67	4.69
22	NASDAQ	CDNS	Tue, Jun 23, 1992	4.69	4.72	4.69	4.72
21	NASDAQ	CDNS	Mon, Jun 22, 1992	4.72	4.72	4.69	4.69
20	NASDAQ	CDNS	Fri, Jun 19, 1992	4.69	4.75	4.61	4.75
19	NASDAQ	CDNS	Thu, Jun 18, 1992	4.50	4.61	4.47	4.61
18	NASDAQ	CDNS	Wed, Jun 17, 1992	4.56	4.61	4.56	4.56
17	NASDAQ	CDNS	Tue, Jun 16, 1992	4.61	4.64	4.56	4.56
16	NASDAQ	CDNS	Mon, Jun 15, 1992	4.64	4.64	4.58	4.64
15	NASDAQ	CDNS	Fri, Jun 12, 1992	4.58	4.72	4.58	4.67
14	NASDAQ	CDNS	Thu, Jun 11, 1992	4.64	4.64	4.53	4.56
13	NASDAQ	CDNS	Wed, Jun 10, 1992	4.83	4.86	4.64	4.67
12	NASDAQ	CDNS	Tue, Jun 9, 1992	4.83	4.97	4.83	4.83
11	NASDAQ	CDNS	Mon, Jun 8, 1992	4.83	4.86	4.78	4.78
10	NASDAQ	CDNS	Fri, Jun 5, 1992	4.89	4.89	4.78	4.81
9	NASDAQ	CDNS	Thu, Jun 4, 1992	4.94	5.17	4.89	4.89
8	NASDAQ	CDNS	Wed, Jun 3, 1992	4.83	5.00	4.72	4.94
7	NASDAQ	CDNS	Tue, Jun 2, 1992	4.92	4.97	4.86	4.92
6	NASDAQ	CDNS	Mon, Jun 1, 1992	5.25	5.25	4.97	4.97
5	NASDAQ	CDNS	Fri, May 29, 1992	5.33	5.44	5.25	5.31
4	NASDAQ	CDNS	Thu, May 28, 1992	5.36	5.36	5.31	5.33
3	NASDAQ	CDNS	Wed, May 27, 1992	5.42	5.42	5.33	5.36
2	NASDAQ	CDNS	Tue, May 26, 1992	5.36	5.44	5.33	5.42
1	NASDAQ	CDNS	Fri, May 22, 1992	5.39	5.39	5.36	5.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Cadence Design Systems Inc NASDAQ:CDNS 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