PC Connection Inc NASDAQ:CNXN Historical Prices

Below are the 6544 trading days of historical prices for CNXN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6544	NASDAQ	CNXN	Mon, Mar 4, 2024	66.95	67.05	65.90	66.13
6543	NASDAQ	CNXN	Fri, Mar 1, 2024	66.82	66.82	63.58	66.62
6542	NASDAQ	CNXN	Thu, Feb 29, 2024	67.08	67.52	65.91	66.38
6541	NASDAQ	CNXN	Wed, Feb 28, 2024	66.26	66.94	65.17	66.21
6540	NASDAQ	CNXN	Tue, Feb 27, 2024	69.47	69.50	66.88	66.88
6539	NASDAQ	CNXN	Mon, Feb 26, 2024	68.00	69.77	67.23	69.35
6538	NASDAQ	CNXN	Fri, Feb 23, 2024	68.84	68.84	67.62	68.18
6537	NASDAQ	CNXN	Thu, Feb 22, 2024	66.97	68.89	66.52	68.70
6536	NASDAQ	CNXN	Wed, Feb 21, 2024	66.68	67.28	66.22	66.79
6535	NASDAQ	CNXN	Tue, Feb 20, 2024	66.85	68.23	66.85	67.04
6534	NASDAQ	CNXN	Fri, Feb 16, 2024	69.52	69.87	67.31	67.75
6533	NASDAQ	CNXN	Thu, Feb 15, 2024	64.87	70.55	64.00	69.59
6532	NASDAQ	CNXN	Wed, Feb 14, 2024	64.76	66.12	64.13	65.40
6531	NASDAQ	CNXN	Tue, Feb 13, 2024	65.99	66.02	63.54	64.13
6530	NASDAQ	CNXN	Mon, Feb 12, 2024	67.72	67.76	67.16	67.52
6529	NASDAQ	CNXN	Fri, Feb 9, 2024	66.09	67.39	65.68	67.39
6528	NASDAQ	CNXN	Thu, Feb 8, 2024	64.64	68.42	64.64	66.04
6527	NASDAQ	CNXN	Wed, Feb 7, 2024	64.88	65.45	64.40	64.40
6526	NASDAQ	CNXN	Tue, Feb 6, 2024	65.20	65.75	64.90	65.15
6525	NASDAQ	CNXN	Mon, Feb 5, 2024	65.86	66.14	64.76	65.20
6524	NASDAQ	CNXN	Fri, Feb 2, 2024	65.74	66.50	65.57	66.17
6523	NASDAQ	CNXN	Thu, Feb 1, 2024	64.98	66.07	64.30	66.06
6522	NASDAQ	CNXN	Wed, Jan 31, 2024	66.22	67.14	64.42	64.51
6521	NASDAQ	CNXN	Tue, Jan 30, 2024	65.17	66.19	64.80	66.01
6520	NASDAQ	CNXN	Mon, Jan 29, 2024	66.00	66.00	65.03	65.45
6519	NASDAQ	CNXN	Fri, Jan 26, 2024	67.66	67.74	65.40	65.90
6518	NASDAQ	CNXN	Thu, Jan 25, 2024	66.95	67.26	66.01	67.26
6517	NASDAQ	CNXN	Wed, Jan 24, 2024	66.65	67.40	65.90	66.27
6516	NASDAQ	CNXN	Tue, Jan 23, 2024	67.39	67.39	65.66	65.88
6515	NASDAQ	CNXN	Mon, Jan 22, 2024	65.28	66.94	65.23	66.92
6514	NASDAQ	CNXN	Fri, Jan 19, 2024	63.95	64.95	63.00	64.66
6513	NASDAQ	CNXN	Thu, Jan 18, 2024	63.22	63.68	62.76	63.58
6512	NASDAQ	CNXN	Wed, Jan 17, 2024	63.19	64.22	62.92	63.11
6511	NASDAQ	CNXN	Tue, Jan 16, 2024	64.26	64.80	62.83	63.35
6510	NASDAQ	CNXN	Fri, Jan 12, 2024	63.88	64.88	63.60	64.74
6509	NASDAQ	CNXN	Thu, Jan 11, 2024	64.24	64.62	63.29	63.75
6508	NASDAQ	CNXN	Wed, Jan 10, 2024	63.87	64.86	63.82	64.50
6507	NASDAQ	CNXN	Tue, Jan 9, 2024	63.51	64.14	62.79	63.91
6506	NASDAQ	CNXN	Mon, Jan 8, 2024	63.60	64.55	63.60	64.20
6505	NASDAQ	CNXN	Fri, Jan 5, 2024	63.88	64.35	62.87	63.57
6504	NASDAQ	CNXN	Thu, Jan 4, 2024	64.78	65.22	64.01	64.36
6503	NASDAQ	CNXN	Wed, Jan 3, 2024	65.30	66.05	64.45	64.50
6502	NASDAQ	CNXN	Tue, Jan 2, 2024	67.26	67.27	65.22	65.50
6501	NASDAQ	CNXN	Fri, Dec 29, 2023	68.48	68.74	67.20	67.21
6500	NASDAQ	CNXN	Thu, Dec 28, 2023	68.40	68.85	67.78	68.36
6499	NASDAQ	CNXN	Wed, Dec 27, 2023	68.57	69.40	68.44	68.50
6498	NASDAQ	CNXN	Tue, Dec 26, 2023	68.44	69.04	68.19	68.75
6497	NASDAQ	CNXN	Fri, Dec 22, 2023	68.70	69.02	67.97	68.25
6496	NASDAQ	CNXN	Thu, Dec 21, 2023	68.92	69.28	67.71	68.25
6495	NASDAQ	CNXN	Wed, Dec 20, 2023	68.64	70.45	68.58	68.69
6494	NASDAQ	CNXN	Tue, Dec 19, 2023	67.02	68.61	66.98	68.36
6493	NASDAQ	CNXN	Mon, Dec 18, 2023	67.47	68.54	65.41	66.90
6492	NASDAQ	CNXN	Fri, Dec 15, 2023	67.04	68.26	66.68	67.45
6491	NASDAQ	CNXN	Thu, Dec 14, 2023	65.03	67.04	64.38	66.52
6490	NASDAQ	CNXN	Wed, Dec 13, 2023	66.04	66.57	63.50	64.65
6489	NASDAQ	CNXN	Tue, Dec 12, 2023	65.17	66.96	64.62	65.97
6488	NASDAQ	CNXN	Mon, Dec 11, 2023	64.73	65.50	64.38	65.40
6487	NASDAQ	CNXN	Fri, Dec 8, 2023	64.15	65.33	63.79	65.21
6486	NASDAQ	CNXN	Thu, Dec 7, 2023	62.46	63.99	62.35	63.98
6485	NASDAQ	CNXN	Wed, Dec 6, 2023	63.14	64.37	61.96	62.78
6484	NASDAQ	CNXN	Tue, Dec 5, 2023	61.33	63.29	61.33	62.54
6483	NASDAQ	CNXN	Mon, Dec 4, 2023	60.06	61.92	59.80	61.79
6482	NASDAQ	CNXN	Fri, Dec 1, 2023	59.77	60.14	59.20	59.90
6481	NASDAQ	CNXN	Thu, Nov 30, 2023	59.76	60.13	59.15	59.63
6480	NASDAQ	CNXN	Wed, Nov 29, 2023	60.31	60.72	59.17	59.44
6479	NASDAQ	CNXN	Tue, Nov 28, 2023	61.12	61.40	59.60	59.66
6478	NASDAQ	CNXN	Mon, Nov 27, 2023	59.99	61.14	59.51	60.84
6477	NASDAQ	CNXN	Fri, Nov 24, 2023	60.27	61.03	59.91	60.31
6476	NASDAQ	CNXN	Wed, Nov 22, 2023	61.31	62.11	60.33	60.63
6475	NASDAQ	CNXN	Tue, Nov 21, 2023	60.65	61.62	60.65	61.11
6474	NASDAQ	CNXN	Mon, Nov 20, 2023	60.84	61.01	60.20	60.99
6473	NASDAQ	CNXN	Fri, Nov 17, 2023	60.45	61.28	60.23	60.48
6472	NASDAQ	CNXN	Thu, Nov 16, 2023	60.00	60.35	59.22	60.08
6471	NASDAQ	CNXN	Wed, Nov 15, 2023	60.19	61.23	60.04	60.25
6470	NASDAQ	CNXN	Tue, Nov 14, 2023	58.82	60.03	58.20	60.03
6469	NASDAQ	CNXN	Mon, Nov 13, 2023	58.82	58.82	57.92	58.21
6468	NASDAQ	CNXN	Fri, Nov 10, 2023	59.15	59.28	58.26	58.82
6467	NASDAQ	CNXN	Thu, Nov 9, 2023	59.59	60.52	58.51	58.73
6466	NASDAQ	CNXN	Wed, Nov 8, 2023	60.42	60.42	59.15	59.72
6465	NASDAQ	CNXN	Tue, Nov 7, 2023	59.86	60.33	59.19	60.08
6464	NASDAQ	CNXN	Mon, Nov 6, 2023	59.38	59.92	58.68	59.90
6463	NASDAQ	CNXN	Fri, Nov 3, 2023	56.50	60.00	56.43	59.65
6462	NASDAQ	CNXN	Thu, Nov 2, 2023	54.88	57.46	54.50	56.40
6461	NASDAQ	CNXN	Wed, Nov 1, 2023	53.32	54.29	52.98	53.72
6460	NASDAQ	CNXN	Tue, Oct 31, 2023	52.98	53.67	51.64	53.58
6459	NASDAQ	CNXN	Mon, Oct 30, 2023	52.79	53.20	52.26	52.92
6458	NASDAQ	CNXN	Fri, Oct 27, 2023	52.55	52.58	51.74	52.50
6457	NASDAQ	CNXN	Thu, Oct 26, 2023	52.63	52.84	52.04	52.67
6456	NASDAQ	CNXN	Wed, Oct 25, 2023	52.02	52.63	51.98	52.32
6455	NASDAQ	CNXN	Tue, Oct 24, 2023	52.44	52.65	51.87	52.39
6454	NASDAQ	CNXN	Mon, Oct 23, 2023	52.61	53.10	52.27	52.34
6453	NASDAQ	CNXN	Fri, Oct 20, 2023	53.77	53.77	52.72	52.86
6452	NASDAQ	CNXN	Thu, Oct 19, 2023	54.10	54.45	53.48	53.55
6451	NASDAQ	CNXN	Wed, Oct 18, 2023	54.47	54.54	53.82	54.26
6450	NASDAQ	CNXN	Tue, Oct 17, 2023	53.69	54.80	53.39	54.48
6449	NASDAQ	CNXN	Mon, Oct 16, 2023	53.75	54.75	53.52	53.75
6448	NASDAQ	CNXN	Fri, Oct 13, 2023	54.37	54.82	53.10	53.68
6447	NASDAQ	CNXN	Thu, Oct 12, 2023	55.35	55.49	54.22	54.60
6446	NASDAQ	CNXN	Wed, Oct 11, 2023	55.66	55.98	54.97	55.10
6445	NASDAQ	CNXN	Tue, Oct 10, 2023	55.39	55.99	55.24	55.55
6444	NASDAQ	CNXN	Mon, Oct 9, 2023	53.98	55.43	53.98	55.13
6443	NASDAQ	CNXN	Fri, Oct 6, 2023	53.00	54.80	53.00	54.37
6442	NASDAQ	CNXN	Thu, Oct 5, 2023	53.28	54.00	52.69	53.32
6441	NASDAQ	CNXN	Wed, Oct 4, 2023	53.02	53.72	52.61	53.54
6440	NASDAQ	CNXN	Tue, Oct 3, 2023	53.73	53.97	52.58	53.14
6439	NASDAQ	CNXN	Mon, Oct 2, 2023	53.50	54.28	53.48	54.13
6438	NASDAQ	CNXN	Fri, Sep 29, 2023	54.53	55.19	53.30	53.38
6437	NASDAQ	CNXN	Thu, Sep 28, 2023	53.96	54.90	53.31	54.33
6436	NASDAQ	CNXN	Wed, Sep 27, 2023	52.76	53.92	52.44	53.76
6435	NASDAQ	CNXN	Tue, Sep 26, 2023	53.51	54.01	52.44	52.45
6434	NASDAQ	CNXN	Mon, Sep 25, 2023	53.63	54.57	53.50	53.70
6433	NASDAQ	CNXN	Fri, Sep 22, 2023	54.26	54.98	53.78	53.86
6432	NASDAQ	CNXN	Thu, Sep 21, 2023	53.18	54.40	52.94	54.28
6431	NASDAQ	CNXN	Wed, Sep 20, 2023	53.72	54.32	53.31	53.37
6430	NASDAQ	CNXN	Tue, Sep 19, 2023	53.62	54.00	53.03	53.46
6429	NASDAQ	CNXN	Mon, Sep 18, 2023	53.48	54.45	53.48	53.58
6428	NASDAQ	CNXN	Fri, Sep 15, 2023	53.85	54.33	52.60	53.43
6427	NASDAQ	CNXN	Thu, Sep 14, 2023	53.05	54.06	52.81	53.80
6426	NASDAQ	CNXN	Wed, Sep 13, 2023	53.52	53.55	52.14	52.64
6425	NASDAQ	CNXN	Tue, Sep 12, 2023	54.01	54.71	53.33	53.41
6424	NASDAQ	CNXN	Mon, Sep 11, 2023	53.97	53.97	53.97	53.97
6423	NASDAQ	CNXN	Fri, Sep 8, 2023	54.04	55.04	54.02	54.26
6422	NASDAQ	CNXN	Thu, Sep 7, 2023	54.34	54.75	53.67	54.09
6421	NASDAQ	CNXN	Wed, Sep 6, 2023	53.19	54.52	53.07	54.46
6420	NASDAQ	CNXN	Tue, Sep 5, 2023	53.41	53.41	52.03	52.89
6419	NASDAQ	CNXN	Fri, Sep 1, 2023	53.15	54.27	52.81	53.80
6418	NASDAQ	CNXN	Thu, Aug 31, 2023	52.36	53.21	52.19	53.12
6417	NASDAQ	CNXN	Wed, Aug 30, 2023	52.06	52.43	51.75	52.43
6416	NASDAQ	CNXN	Tue, Aug 29, 2023	52.47	52.47	52.09	52.30
6415	NASDAQ	CNXN	Mon, Aug 28, 2023	52.44	52.79	52.15	52.42
6414	NASDAQ	CNXN	Fri, Aug 25, 2023	52.64	52.95	51.90	52.14
6413	NASDAQ	CNXN	Thu, Aug 24, 2023	53.60	53.78	52.37	52.54
6412	NASDAQ	CNXN	Wed, Aug 23, 2023	52.83	53.58	52.69	53.51
6411	NASDAQ	CNXN	Tue, Aug 22, 2023	53.35	53.35	52.27	52.88
6410	NASDAQ	CNXN	Mon, Aug 21, 2023	52.44	53.99	52.44	53.34
6409	NASDAQ	CNXN	Fri, Aug 18, 2023	51.27	52.47	51.27	52.37
6408	NASDAQ	CNXN	Thu, Aug 17, 2023	52.00	52.72	51.52	51.59
6407	NASDAQ	CNXN	Wed, Aug 16, 2023	51.56	52.24	49.96	51.96
6406	NASDAQ	CNXN	Tue, Aug 15, 2023	51.24	51.95	50.93	51.75
6405	NASDAQ	CNXN	Mon, Aug 14, 2023	52.61	52.70	51.38	51.41
6404	NASDAQ	CNXN	Fri, Aug 11, 2023	51.99	53.12	51.99	52.71
6403	NASDAQ	CNXN	Thu, Aug 10, 2023	53.18	53.18	51.62	52.06
6402	NASDAQ	CNXN	Wed, Aug 9, 2023	54.00	54.00	50.71	52.84
6401	NASDAQ	CNXN	Tue, Aug 8, 2023	53.40	54.45	52.61	53.98
6400	NASDAQ	CNXN	Mon, Aug 7, 2023	51.96	53.57	50.79	53.47
6399	NASDAQ	CNXN	Fri, Aug 4, 2023	51.85	53.18	50.97	52.07
6398	NASDAQ	CNXN	Thu, Aug 3, 2023	50.00	52.32	48.29	51.98
6397	NASDAQ	CNXN	Wed, Aug 2, 2023	49.02	49.67	48.87	49.57
6396	NASDAQ	CNXN	Tue, Aug 1, 2023	48.22	49.48	48.01	49.27
6395	NASDAQ	CNXN	Mon, Jul 31, 2023	47.72	48.74	47.42	48.41
6394	NASDAQ	CNXN	Fri, Jul 28, 2023	47.99	48.67	47.61	47.82
6393	NASDAQ	CNXN	Thu, Jul 27, 2023	48.30	48.30	47.54	47.70
6392	NASDAQ	CNXN	Wed, Jul 26, 2023	47.40	48.32	47.40	48.01
6391	NASDAQ	CNXN	Tue, Jul 25, 2023	46.51	47.59	46.51	47.52
6390	NASDAQ	CNXN	Mon, Jul 24, 2023	46.14	46.66	45.88	46.64
6389	NASDAQ	CNXN	Fri, Jul 21, 2023	46.46	46.52	45.79	46.04
6388	NASDAQ	CNXN	Thu, Jul 20, 2023	46.55	46.55	45.67	46.21
6387	NASDAQ	CNXN	Wed, Jul 19, 2023	45.67	46.70	45.33	46.56
6386	NASDAQ	CNXN	Tue, Jul 18, 2023	46.02	46.23	45.16	45.67
6385	NASDAQ	CNXN	Mon, Jul 17, 2023	46.20	46.47	45.62	45.81
6384	NASDAQ	CNXN	Fri, Jul 14, 2023	45.88	46.12	45.19	46.11
6383	NASDAQ	CNXN	Thu, Jul 13, 2023	46.25	46.36	45.75	46.02
6382	NASDAQ	CNXN	Wed, Jul 12, 2023	45.99	46.25	45.55	46.06
6381	NASDAQ	CNXN	Tue, Jul 11, 2023	45.03	45.51	44.72	45.40
6380	NASDAQ	CNXN	Mon, Jul 10, 2023	44.44	45.13	44.44	44.87
6379	NASDAQ	CNXN	Fri, Jul 7, 2023	44.74	45.09	44.41	44.43
6378	NASDAQ	CNXN	Thu, Jul 6, 2023	44.58	44.83	44.01	44.61
6377	NASDAQ	CNXN	Wed, Jul 5, 2023	45.43	45.43	44.86	44.95
6376	NASDAQ	CNXN	Mon, Jul 3, 2023	45.01	45.53	45.01	45.42
6375	NASDAQ	CNXN	Fri, Jun 30, 2023	45.54	45.90	45.10	45.10
6374	NASDAQ	CNXN	Thu, Jun 29, 2023	44.42	45.44	44.42	45.14
6373	NASDAQ	CNXN	Wed, Jun 28, 2023	44.32	44.80	43.96	44.42
6372	NASDAQ	CNXN	Tue, Jun 27, 2023	44.57	44.59	43.98	44.31
6371	NASDAQ	CNXN	Mon, Jun 26, 2023	44.31	45.48	44.29	44.36
6370	NASDAQ	CNXN	Fri, Jun 23, 2023	44.83	45.44	43.92	44.22
6369	NASDAQ	CNXN	Thu, Jun 22, 2023	45.85	45.98	45.05	45.22
6368	NASDAQ	CNXN	Wed, Jun 21, 2023	45.37	46.37	44.99	45.86
6367	NASDAQ	CNXN	Tue, Jun 20, 2023	45.70	46.12	45.35	45.37
6366	NASDAQ	CNXN	Fri, Jun 16, 2023	46.26	46.54	45.31	45.73
6365	NASDAQ	CNXN	Thu, Jun 15, 2023	45.73	46.04	45.26	45.85
6364	NASDAQ	CNXN	Wed, Jun 14, 2023	46.19	46.43	45.24	45.89
6363	NASDAQ	CNXN	Tue, Jun 13, 2023	46.81	47.50	46.15	46.19
6362	NASDAQ	CNXN	Mon, Jun 12, 2023	46.11	46.77	46.03	46.51
6361	NASDAQ	CNXN	Fri, Jun 9, 2023	45.90	46.20	45.59	46.08
6360	NASDAQ	CNXN	Thu, Jun 8, 2023	46.64	46.80	45.73	45.85
6359	NASDAQ	CNXN	Wed, Jun 7, 2023	46.23	47.24	46.23	46.79
6358	NASDAQ	CNXN	Tue, Jun 6, 2023	45.14	46.66	45.14	46.19
6357	NASDAQ	CNXN	Mon, Jun 5, 2023	45.90	46.25	45.08	45.26
6356	NASDAQ	CNXN	Fri, Jun 2, 2023	44.81	46.36	44.67	46.25
6355	NASDAQ	CNXN	Thu, Jun 1, 2023	44.85	45.47	44.38	44.46
6354	NASDAQ	CNXN	Wed, May 31, 2023	45.14	45.69	44.46	44.97
6353	NASDAQ	CNXN	Tue, May 30, 2023	46.06	46.30	44.94	45.26
6352	NASDAQ	CNXN	Fri, May 26, 2023	44.45	46.12	44.45	45.77
6351	NASDAQ	CNXN	Thu, May 25, 2023	43.89	44.50	42.37	44.49
6350	NASDAQ	CNXN	Wed, May 24, 2023	44.19	44.24	43.22	43.72
6349	NASDAQ	CNXN	Tue, May 23, 2023	44.54	45.41	44.05	44.35
6348	NASDAQ	CNXN	Mon, May 22, 2023	44.24	44.93	43.96	44.70
6347	NASDAQ	CNXN	Fri, May 19, 2023	44.40	44.70	43.66	44.10
6346	NASDAQ	CNXN	Thu, May 18, 2023	43.17	44.15	43.17	43.96
6345	NASDAQ	CNXN	Wed, May 17, 2023	42.17	43.54	42.01	43.38
6344	NASDAQ	CNXN	Tue, May 16, 2023	41.52	42.26	41.52	42.13
6343	NASDAQ	CNXN	Mon, May 15, 2023	41.99	42.22	41.43	41.66
6342	NASDAQ	CNXN	Fri, May 12, 2023	41.87	42.14	41.39	42.12
6341	NASDAQ	CNXN	Thu, May 11, 2023	40.42	41.90	40.42	41.86
6340	NASDAQ	CNXN	Wed, May 10, 2023	39.35	40.66	39.06	40.62
6339	NASDAQ	CNXN	Tue, May 9, 2023	38.74	39.16	38.48	38.93
6338	NASDAQ	CNXN	Mon, May 8, 2023	38.65	39.08	38.14	38.89
6337	NASDAQ	CNXN	Fri, May 5, 2023	39.25	40.50	38.17	38.59
6336	NASDAQ	CNXN	Thu, May 4, 2023	39.37	39.84	39.15	39.60
6335	NASDAQ	CNXN	Wed, May 3, 2023	39.65	40.20	39.65	39.71
6334	NASDAQ	CNXN	Tue, May 2, 2023	40.00	40.33	39.29	39.40
6333	NASDAQ	CNXN	Mon, May 1, 2023	40.12	40.67	39.29	40.29
6332	NASDAQ	CNXN	Fri, Apr 28, 2023	40.16	40.52	40.16	40.27
6331	NASDAQ	CNXN	Thu, Apr 27, 2023	39.74	40.36	39.74	40.09
6330	NASDAQ	CNXN	Wed, Apr 26, 2023	39.63	39.65	39.06	39.52
6329	NASDAQ	CNXN	Tue, Apr 25, 2023	40.61	40.99	39.61	39.71
6328	NASDAQ	CNXN	Mon, Apr 24, 2023	40.50	41.67	40.50	40.96
6327	NASDAQ	CNXN	Fri, Apr 21, 2023	39.91	40.86	37.76	40.59
6326	NASDAQ	CNXN	Thu, Apr 20, 2023	42.41	42.74	42.23	42.70
6325	NASDAQ	CNXN	Wed, Apr 19, 2023	44.65	44.65	42.24	42.44
6324	NASDAQ	CNXN	Tue, Apr 18, 2023	45.22	45.35	44.72	44.92
6323	NASDAQ	CNXN	Mon, Apr 17, 2023	45.42	45.46	45.04	45.11
6322	NASDAQ	CNXN	Fri, Apr 14, 2023	45.34	45.62	45.12	45.29
6321	NASDAQ	CNXN	Thu, Apr 13, 2023	44.83	45.58	44.73	45.54
6320	NASDAQ	CNXN	Wed, Apr 12, 2023	45.97	45.97	44.66	44.74
6319	NASDAQ	CNXN	Tue, Apr 11, 2023	44.39	44.91	44.19	44.86
6318	NASDAQ	CNXN	Mon, Apr 10, 2023	44.66	44.89	44.20	44.53
6317	NASDAQ	CNXN	Thu, Apr 6, 2023	44.80	44.98	44.37	44.79
6316	NASDAQ	CNXN	Wed, Apr 5, 2023	44.61	44.89	44.42	44.89
6315	NASDAQ	CNXN	Tue, Apr 4, 2023	44.68	44.82	44.20	44.76
6314	NASDAQ	CNXN	Mon, Apr 3, 2023	42.48	44.77	42.48	44.72
6313	NASDAQ	CNXN	Fri, Mar 31, 2023	44.15	45.02	44.02	44.96
6312	NASDAQ	CNXN	Thu, Mar 30, 2023	44.01	44.29	43.61	44.02
6311	NASDAQ	CNXN	Wed, Mar 29, 2023	43.49	43.85	43.22	43.76
6310	NASDAQ	CNXN	Tue, Mar 28, 2023	43.32	43.50	43.03	43.34
6309	NASDAQ	CNXN	Mon, Mar 27, 2023	43.33	43.69	42.85	43.34
6308	NASDAQ	CNXN	Fri, Mar 24, 2023	42.25	43.22	41.85	42.89
6307	NASDAQ	CNXN	Thu, Mar 23, 2023	42.80	43.17	42.33	42.61
6306	NASDAQ	CNXN	Wed, Mar 22, 2023	43.21	43.68	42.59	42.66
6305	NASDAQ	CNXN	Tue, Mar 21, 2023	43.22	43.60	42.89	43.41
6304	NASDAQ	CNXN	Mon, Mar 20, 2023	42.97	43.61	42.30	42.73
6303	NASDAQ	CNXN	Fri, Mar 17, 2023	43.27	43.53	42.12	42.67
6302	NASDAQ	CNXN	Thu, Mar 16, 2023	42.39	43.76	42.00	43.35
6301	NASDAQ	CNXN	Wed, Mar 15, 2023	41.93	42.73	41.79	42.73
6300	NASDAQ	CNXN	Tue, Mar 14, 2023	42.19	43.15	42.16	42.72
6299	NASDAQ	CNXN	Mon, Mar 13, 2023	42.44	43.48	41.35	41.80
6298	NASDAQ	CNXN	Fri, Mar 10, 2023	43.02	44.34	42.62	42.95
6297	NASDAQ	CNXN	Thu, Mar 9, 2023	42.67	43.49	42.65	43.24
6296	NASDAQ	CNXN	Wed, Mar 8, 2023	42.94	43.16	42.20	42.77
6295	NASDAQ	CNXN	Tue, Mar 7, 2023	43.84	44.00	42.41	42.82
6294	NASDAQ	CNXN	Mon, Mar 6, 2023	44.66	45.29	43.76	43.89
6293	NASDAQ	CNXN	Fri, Mar 3, 2023	44.51	45.41	44.05	44.66
6292	NASDAQ	CNXN	Thu, Mar 2, 2023	43.56	44.63	43.27	44.42
6291	NASDAQ	CNXN	Wed, Mar 1, 2023	43.73	44.35	43.15	43.87
6290	NASDAQ	CNXN	Tue, Feb 28, 2023	43.09	44.04	43.09	43.80
6289	NASDAQ	CNXN	Mon, Feb 27, 2023	43.20	43.88	43.05	43.28
6288	NASDAQ	CNXN	Fri, Feb 24, 2023	42.63	43.07	42.35	42.99
6287	NASDAQ	CNXN	Thu, Feb 23, 2023	43.74	43.83	42.85	43.16
6286	NASDAQ	CNXN	Wed, Feb 22, 2023	42.92	43.55	42.78	43.49
6285	NASDAQ	CNXN	Tue, Feb 21, 2023	42.98	43.29	42.64	42.98
6284	NASDAQ	CNXN	Fri, Feb 17, 2023	43.36	43.90	43.10	43.45
6283	NASDAQ	CNXN	Thu, Feb 16, 2023	41.75	43.77	41.75	43.53
6282	NASDAQ	CNXN	Wed, Feb 15, 2023	41.62	42.41	41.56	42.02
6281	NASDAQ	CNXN	Tue, Feb 14, 2023	42.23	42.23	41.34	41.88
6280	NASDAQ	CNXN	Mon, Feb 13, 2023	41.77	42.82	41.39	42.27
6279	NASDAQ	CNXN	Fri, Feb 10, 2023	45.82	46.25	40.71	41.55
6278	NASDAQ	CNXN	Thu, Feb 9, 2023	48.76	48.99	47.88	48.31
6277	NASDAQ	CNXN	Wed, Feb 8, 2023	48.48	48.76	48.00	48.44
6276	NASDAQ	CNXN	Tue, Feb 7, 2023	48.07	48.83	47.90	48.67
6275	NASDAQ	CNXN	Mon, Feb 6, 2023	51.25	51.43	47.81	48.34
6274	NASDAQ	CNXN	Fri, Feb 3, 2023	50.87	51.90	50.87	51.67
6273	NASDAQ	CNXN	Thu, Feb 2, 2023	49.78	51.51	49.50	51.39
6272	NASDAQ	CNXN	Wed, Feb 1, 2023	49.04	49.88	49.00	49.63
6271	NASDAQ	CNXN	Tue, Jan 31, 2023	48.19	49.35	48.15	49.03
6270	NASDAQ	CNXN	Mon, Jan 30, 2023	47.99	48.41	47.81	48.13
6269	NASDAQ	CNXN	Fri, Jan 27, 2023	48.40	48.76	47.67	47.98
6268	NASDAQ	CNXN	Thu, Jan 26, 2023	48.90	48.95	48.11	48.40
6267	NASDAQ	CNXN	Wed, Jan 25, 2023	48.53	48.67	47.70	48.41
6266	NASDAQ	CNXN	Tue, Jan 24, 2023	48.75	49.51	48.59	48.92
6265	NASDAQ	CNXN	Mon, Jan 23, 2023	49.86	50.40	49.38	49.55
6264	NASDAQ	CNXN	Fri, Jan 20, 2023	50.18	50.22	49.49	49.87
6263	NASDAQ	CNXN	Thu, Jan 19, 2023	49.70	50.60	49.61	49.78
6262	NASDAQ	CNXN	Wed, Jan 18, 2023	49.90	50.83	49.68	49.98
6261	NASDAQ	CNXN	Tue, Jan 17, 2023	49.56	50.08	49.56	50.00
6260	NASDAQ	CNXN	Fri, Jan 13, 2023	48.55	49.83	48.55	49.76
6259	NASDAQ	CNXN	Thu, Jan 12, 2023	48.24	49.14	47.71	48.90
6258	NASDAQ	CNXN	Wed, Jan 11, 2023	47.72	48.41	47.68	48.19
6257	NASDAQ	CNXN	Tue, Jan 10, 2023	46.49	48.32	46.40	47.55
6256	NASDAQ	CNXN	Mon, Jan 9, 2023	47.60	48.15	46.81	46.81
6255	NASDAQ	CNXN	Fri, Jan 6, 2023	47.13	48.04	46.97	47.17
6254	NASDAQ	CNXN	Thu, Jan 5, 2023	47.37	47.99	46.17	46.50
6253	NASDAQ	CNXN	Wed, Jan 4, 2023	50.59	50.84	46.96	47.41
6252	NASDAQ	CNXN	Tue, Jan 3, 2023	47.36	50.48	47.06	50.29
6251	NASDAQ	CNXN	Fri, Dec 30, 2022	47.00	47.42	46.45	46.90
6250	NASDAQ	CNXN	Thu, Dec 29, 2022	46.47	47.32	46.13	47.27
6249	NASDAQ	CNXN	Wed, Dec 28, 2022	47.67	47.67	45.96	45.98
6248	NASDAQ	CNXN	Tue, Dec 27, 2022	47.77	48.04	46.76	47.52
6247	NASDAQ	CNXN	Fri, Dec 23, 2022	47.69	48.12	47.10	47.71
6246	NASDAQ	CNXN	Thu, Dec 22, 2022	49.07	49.08	46.89	47.74
6245	NASDAQ	CNXN	Wed, Dec 21, 2022	49.27	50.04	48.42	49.32
6244	NASDAQ	CNXN	Tue, Dec 20, 2022	48.63	49.14	48.10	48.77
6243	NASDAQ	CNXN	Mon, Dec 19, 2022	48.81	49.58	48.44	48.70
6242	NASDAQ	CNXN	Fri, Dec 16, 2022	48.63	49.02	47.67	48.42
6241	NASDAQ	CNXN	Thu, Dec 15, 2022	50.19	50.19	48.87	48.97
6240	NASDAQ	CNXN	Wed, Dec 14, 2022	51.79	51.94	50.57	50.62
6239	NASDAQ	CNXN	Tue, Dec 13, 2022	52.21	52.71	50.79	51.52
6238	NASDAQ	CNXN	Mon, Dec 12, 2022	50.58	51.07	49.94	50.96
6237	NASDAQ	CNXN	Fri, Dec 9, 2022	49.92	51.44	49.92	50.89
6236	NASDAQ	CNXN	Thu, Dec 8, 2022	51.91	51.91	49.66	49.72
6235	NASDAQ	CNXN	Wed, Dec 7, 2022	53.11	53.54	51.67	52.10
6234	NASDAQ	CNXN	Tue, Dec 6, 2022	53.67	53.67	52.48	53.00
6233	NASDAQ	CNXN	Mon, Dec 5, 2022	54.26	54.50	53.08	53.68
6232	NASDAQ	CNXN	Fri, Dec 2, 2022	54.90	55.44	52.55	54.75
6231	NASDAQ	CNXN	Thu, Dec 1, 2022	55.95	56.08	54.97	55.58
6230	NASDAQ	CNXN	Wed, Nov 30, 2022	54.37	55.68	53.42	55.55
6229	NASDAQ	CNXN	Tue, Nov 29, 2022	53.92	56.68	53.85	54.54
6228	NASDAQ	CNXN	Mon, Nov 28, 2022	55.41	55.50	53.70	53.88
6227	NASDAQ	CNXN	Fri, Nov 25, 2022	55.90	56.49	55.50	55.57
6226	NASDAQ	CNXN	Wed, Nov 23, 2022	55.46	56.14	55.20	55.77
6225	NASDAQ	CNXN	Tue, Nov 22, 2022	54.94	56.64	54.94	55.20
6224	NASDAQ	CNXN	Mon, Nov 21, 2022	53.65	54.83	53.65	54.13
6223	NASDAQ	CNXN	Fri, Nov 18, 2022	54.15	54.15	53.15	53.93
6222	NASDAQ	CNXN	Thu, Nov 17, 2022	52.47	53.36	52.14	53.26
6221	NASDAQ	CNXN	Wed, Nov 16, 2022	52.28	53.30	51.80	52.81
6220	NASDAQ	CNXN	Tue, Nov 15, 2022	51.40	53.47	50.72	52.31
6219	NASDAQ	CNXN	Mon, Nov 14, 2022	50.85	51.65	50.10	50.91
6218	NASDAQ	CNXN	Fri, Nov 11, 2022	50.80	51.64	50.46	50.81
6217	NASDAQ	CNXN	Thu, Nov 10, 2022	50.02	51.99	50.02	50.81
6216	NASDAQ	CNXN	Wed, Nov 9, 2022	49.27	49.44	48.50	48.54
6215	NASDAQ	CNXN	Tue, Nov 8, 2022	49.99	50.85	48.97	49.11
6214	NASDAQ	CNXN	Mon, Nov 7, 2022	47.91	50.97	47.49	49.79
6213	NASDAQ	CNXN	Fri, Nov 4, 2022	51.56	53.97	46.06	48.06
6212	NASDAQ	CNXN	Thu, Nov 3, 2022	51.27	52.01	50.92	51.74
6211	NASDAQ	CNXN	Wed, Nov 2, 2022	51.03	53.34	51.03	51.88
6210	NASDAQ	CNXN	Tue, Nov 1, 2022	53.28	53.70	51.06	53.05
6209	NASDAQ	CNXN	Mon, Oct 31, 2022	51.97	53.52	51.79	53.14
6208	NASDAQ	CNXN	Fri, Oct 28, 2022	51.71	52.70	50.75	52.35
6207	NASDAQ	CNXN	Thu, Oct 27, 2022	52.20	52.35	51.20	51.26
6206	NASDAQ	CNXN	Wed, Oct 26, 2022	51.94	52.78	51.50	51.71
6205	NASDAQ	CNXN	Tue, Oct 25, 2022	50.59	52.07	50.41	51.85
6204	NASDAQ	CNXN	Mon, Oct 24, 2022	49.80	51.48	49.34	50.76
6203	NASDAQ	CNXN	Fri, Oct 21, 2022	47.50	49.52	47.50	49.33
6202	NASDAQ	CNXN	Thu, Oct 20, 2022	47.08	47.30	46.40	47.25
6201	NASDAQ	CNXN	Wed, Oct 19, 2022	47.29	47.67	46.39	47.18
6200	NASDAQ	CNXN	Tue, Oct 18, 2022	47.94	48.13	47.30	47.58
6199	NASDAQ	CNXN	Mon, Oct 17, 2022	46.39	47.71	46.39	47.32
6198	NASDAQ	CNXN	Fri, Oct 14, 2022	47.03	47.03	45.67	46.01
6197	NASDAQ	CNXN	Thu, Oct 13, 2022	44.75	47.21	44.69	46.87
6196	NASDAQ	CNXN	Wed, Oct 12, 2022	45.56	45.82	45.39	45.45
6195	NASDAQ	CNXN	Tue, Oct 11, 2022	45.60	45.89	45.09	45.48
6194	NASDAQ	CNXN	Mon, Oct 10, 2022	45.56	45.69	44.89	45.45
6193	NASDAQ	CNXN	Fri, Oct 7, 2022	46.65	46.65	44.90	45.05
6192	NASDAQ	CNXN	Thu, Oct 6, 2022	46.80	47.20	46.55	46.82
6191	NASDAQ	CNXN	Wed, Oct 5, 2022	46.94	47.13	46.37	46.80
6190	NASDAQ	CNXN	Tue, Oct 4, 2022	46.79	47.64	46.79	47.46
6189	NASDAQ	CNXN	Mon, Oct 3, 2022	45.21	46.30	45.15	46.21
6188	NASDAQ	CNXN	Fri, Sep 30, 2022	45.18	45.90	45.09	45.09
6187	NASDAQ	CNXN	Thu, Sep 29, 2022	45.02	45.50	44.90	45.39
6186	NASDAQ	CNXN	Wed, Sep 28, 2022	45.01	45.97	44.85	45.56
6185	NASDAQ	CNXN	Tue, Sep 27, 2022	44.79	46.22	44.00	44.80
6184	NASDAQ	CNXN	Mon, Sep 26, 2022	44.31	45.06	44.31	44.62
6183	NASDAQ	CNXN	Fri, Sep 23, 2022	45.29	45.29	44.07	44.65
6182	NASDAQ	CNXN	Thu, Sep 22, 2022	45.85	45.90	44.96	45.57
6181	NASDAQ	CNXN	Wed, Sep 21, 2022	45.94	46.53	45.45	45.70
6180	NASDAQ	CNXN	Tue, Sep 20, 2022	46.01	46.01	45.23	45.94
6179	NASDAQ	CNXN	Mon, Sep 19, 2022	45.21	46.28	45.05	46.27
6178	NASDAQ	CNXN	Fri, Sep 16, 2022	45.39	46.49	44.73	45.38
6177	NASDAQ	CNXN	Thu, Sep 15, 2022	46.29	46.34	45.32	45.61
6176	NASDAQ	CNXN	Wed, Sep 14, 2022	47.25	47.25	46.01	46.40
6175	NASDAQ	CNXN	Tue, Sep 13, 2022	48.07	48.21	46.78	47.01
6174	NASDAQ	CNXN	Mon, Sep 12, 2022	48.60	49.03	48.07	48.75
6173	NASDAQ	CNXN	Fri, Sep 9, 2022	47.84	48.43	47.84	48.11
6172	NASDAQ	CNXN	Thu, Sep 8, 2022	47.85	47.97	47.49	47.71
6171	NASDAQ	CNXN	Wed, Sep 7, 2022	47.27	48.30	47.21	47.97
6170	NASDAQ	CNXN	Tue, Sep 6, 2022	47.95	48.40	46.76	47.48
6169	NASDAQ	CNXN	Fri, Sep 2, 2022	48.37	48.69	47.68	47.95
6168	NASDAQ	CNXN	Thu, Sep 1, 2022	49.61	49.61	47.85	48.09
6167	NASDAQ	CNXN	Wed, Aug 31, 2022	49.89	49.94	49.22	49.68
6166	NASDAQ	CNXN	Tue, Aug 30, 2022	50.30	50.50	49.63	49.98
6165	NASDAQ	CNXN	Mon, Aug 29, 2022	50.13	50.90	50.00	50.39
6164	NASDAQ	CNXN	Fri, Aug 26, 2022	51.73	52.26	50.37	50.51
6163	NASDAQ	CNXN	Thu, Aug 25, 2022	50.96	52.13	50.96	52.03
6162	NASDAQ	CNXN	Wed, Aug 24, 2022	51.26	51.26	50.51	50.79
6161	NASDAQ	CNXN	Tue, Aug 23, 2022	51.56	51.74	51.02	51.02
6160	NASDAQ	CNXN	Mon, Aug 22, 2022	52.11	52.11	51.52	51.75
6159	NASDAQ	CNXN	Fri, Aug 19, 2022	52.78	52.99	52.14	52.38
6158	NASDAQ	CNXN	Thu, Aug 18, 2022	51.11	52.99	51.11	52.84
6157	NASDAQ	CNXN	Wed, Aug 17, 2022	50.73	51.17	50.40	51.11
6156	NASDAQ	CNXN	Tue, Aug 16, 2022	50.26	51.36	50.26	51.12
6155	NASDAQ	CNXN	Mon, Aug 15, 2022	49.98	50.50	49.80	50.15
6154	NASDAQ	CNXN	Fri, Aug 12, 2022	49.34	50.41	48.62	50.26
6153	NASDAQ	CNXN	Thu, Aug 11, 2022	48.63	49.13	48.29	49.05
6152	NASDAQ	CNXN	Wed, Aug 10, 2022	48.60	49.12	48.02	48.59
6151	NASDAQ	CNXN	Tue, Aug 9, 2022	49.93	49.93	48.05	48.30
6150	NASDAQ	CNXN	Mon, Aug 8, 2022	48.06	49.28	47.95	49.05
6149	NASDAQ	CNXN	Fri, Aug 5, 2022	47.21	49.08	46.15	48.08
6148	NASDAQ	CNXN	Thu, Aug 4, 2022	46.82	46.99	45.52	45.91
6147	NASDAQ	CNXN	Wed, Aug 3, 2022	47.34	47.34	46.74	46.90
6146	NASDAQ	CNXN	Tue, Aug 2, 2022	47.98	47.98	47.20	47.32
6145	NASDAQ	CNXN	Mon, Aug 1, 2022	47.23	48.51	47.23	48.16
6144	NASDAQ	CNXN	Fri, Jul 29, 2022	47.75	48.14	47.32	47.43
6143	NASDAQ	CNXN	Thu, Jul 28, 2022	47.70	48.43	47.60	47.79
6142	NASDAQ	CNXN	Wed, Jul 27, 2022	47.01	47.73	46.74	47.61
6141	NASDAQ	CNXN	Tue, Jul 26, 2022	46.01	46.98	46.01	46.81
6140	NASDAQ	CNXN	Mon, Jul 25, 2022	45.88	46.15	45.75	45.94
6139	NASDAQ	CNXN	Fri, Jul 22, 2022	46.46	46.46	45.55	45.76
6138	NASDAQ	CNXN	Thu, Jul 21, 2022	46.47	46.78	46.07	46.78
6137	NASDAQ	CNXN	Wed, Jul 20, 2022	45.89	46.77	45.54	46.72
6136	NASDAQ	CNXN	Tue, Jul 19, 2022	44.71	46.22	44.71	45.75
6135	NASDAQ	CNXN	Mon, Jul 18, 2022	44.19	45.21	44.02	44.32
6134	NASDAQ	CNXN	Fri, Jul 15, 2022	43.65	44.31	43.09	44.07
6133	NASDAQ	CNXN	Thu, Jul 14, 2022	42.74	43.34	42.30	43.25
6132	NASDAQ	CNXN	Wed, Jul 13, 2022	43.21	44.19	42.88	43.24
6131	NASDAQ	CNXN	Tue, Jul 12, 2022	43.82	44.50	43.46	43.49
6130	NASDAQ	CNXN	Mon, Jul 11, 2022	43.80	44.19	43.69	43.83
6129	NASDAQ	CNXN	Fri, Jul 8, 2022	43.16	43.88	42.79	43.82
6128	NASDAQ	CNXN	Thu, Jul 7, 2022	42.95	43.69	42.93	43.17
6127	NASDAQ	CNXN	Wed, Jul 6, 2022	43.72	43.72	42.38	42.96
6126	NASDAQ	CNXN	Tue, Jul 5, 2022	43.61	43.93	42.38	43.91
6125	NASDAQ	CNXN	Fri, Jul 1, 2022	43.90	44.40	43.42	44.08
6124	NASDAQ	CNXN	Thu, Jun 30, 2022	43.33	44.48	43.33	44.05
6123	NASDAQ	CNXN	Wed, Jun 29, 2022	43.94	43.94	43.20	43.73
6122	NASDAQ	CNXN	Tue, Jun 28, 2022	44.96	46.38	43.90	43.94
6121	NASDAQ	CNXN	Mon, Jun 27, 2022	44.67	45.26	44.33	44.84
6120	NASDAQ	CNXN	Fri, Jun 24, 2022	43.69	44.61	43.69	44.52
6119	NASDAQ	CNXN	Thu, Jun 23, 2022	44.03	44.24	43.42	43.62
6118	NASDAQ	CNXN	Wed, Jun 22, 2022	43.96	44.44	43.73	44.01
6117	NASDAQ	CNXN	Tue, Jun 21, 2022	44.10	44.64	43.99	44.34
6116	NASDAQ	CNXN	Fri, Jun 17, 2022	44.14	44.54	43.57	43.91
6115	NASDAQ	CNXN	Thu, Jun 16, 2022	43.94	43.95	43.05	43.76
6114	NASDAQ	CNXN	Wed, Jun 15, 2022	44.40	45.07	43.78	44.42
6113	NASDAQ	CNXN	Tue, Jun 14, 2022	43.33	44.27	43.33	43.95
6112	NASDAQ	CNXN	Mon, Jun 13, 2022	43.43	43.77	43.01	43.36
6111	NASDAQ	CNXN	Fri, Jun 10, 2022	44.36	44.50	43.93	44.22
6110	NASDAQ	CNXN	Thu, Jun 9, 2022	44.79	45.14	44.70	44.70
6109	NASDAQ	CNXN	Wed, Jun 8, 2022	46.14	46.14	44.83	44.84
6108	NASDAQ	CNXN	Tue, Jun 7, 2022	45.64	46.72	45.64	46.46
6107	NASDAQ	CNXN	Mon, Jun 6, 2022	45.99	46.23	45.40	45.80
6106	NASDAQ	CNXN	Fri, Jun 3, 2022	45.24	45.69	44.94	45.54
6105	NASDAQ	CNXN	Thu, Jun 2, 2022	45.63	46.11	45.29	45.50
6104	NASDAQ	CNXN	Wed, Jun 1, 2022	44.88	45.79	44.44	45.45
6103	NASDAQ	CNXN	Tue, May 31, 2022	44.47	45.23	44.07	44.71
6102	NASDAQ	CNXN	Fri, May 27, 2022	44.19	44.63	44.06	44.61
6101	NASDAQ	CNXN	Thu, May 26, 2022	43.89	44.67	43.84	43.97
6100	NASDAQ	CNXN	Wed, May 25, 2022	43.26	43.78	42.20	43.56
6099	NASDAQ	CNXN	Tue, May 24, 2022	43.50	43.66	42.39	43.51
6098	NASDAQ	CNXN	Mon, May 23, 2022	44.43	44.43	43.36	43.56
6097	NASDAQ	CNXN	Fri, May 20, 2022	45.25	45.85	43.52	44.26
6096	NASDAQ	CNXN	Thu, May 19, 2022	45.58	45.65	44.69	45.03
6095	NASDAQ	CNXN	Wed, May 18, 2022	46.98	47.43	45.33	45.74
6094	NASDAQ	CNXN	Tue, May 17, 2022	47.10	47.19	46.45	46.84
6093	NASDAQ	CNXN	Mon, May 16, 2022	46.43	47.04	46.26	46.54
6092	NASDAQ	CNXN	Fri, May 13, 2022	46.02	46.94	45.86	46.36
6091	NASDAQ	CNXN	Thu, May 12, 2022	45.99	46.39	44.93	45.59
6090	NASDAQ	CNXN	Wed, May 11, 2022	47.06	47.52	45.45	46.15
6089	NASDAQ	CNXN	Tue, May 10, 2022	48.36	48.61	46.51	46.83
6088	NASDAQ	CNXN	Mon, May 9, 2022	47.72	48.41	47.08	47.65
6087	NASDAQ	CNXN	Fri, May 6, 2022	49.47	49.47	47.24	48.13
6086	NASDAQ	CNXN	Thu, May 5, 2022	49.34	50.24	48.27	49.15
6085	NASDAQ	CNXN	Wed, May 4, 2022	49.24	49.90	47.94	49.90
6084	NASDAQ	CNXN	Tue, May 3, 2022	49.67	49.70	48.36	48.85
6083	NASDAQ	CNXN	Mon, May 2, 2022	49.90	50.42	48.81	49.80
6082	NASDAQ	CNXN	Fri, Apr 29, 2022	49.69	50.74	49.41	49.49
6081	NASDAQ	CNXN	Thu, Apr 28, 2022	49.31	50.20	49.00	50.04
6080	NASDAQ	CNXN	Wed, Apr 27, 2022	49.19	49.89	48.70	48.95
6079	NASDAQ	CNXN	Tue, Apr 26, 2022	49.98	50.69	48.60	48.92
6078	NASDAQ	CNXN	Mon, Apr 25, 2022	49.67	50.23	48.73	49.98
6077	NASDAQ	CNXN	Fri, Apr 22, 2022	52.08	53.30	49.31	50.06
6076	NASDAQ	CNXN	Thu, Apr 21, 2022	52.90	53.40	52.30	52.49
6075	NASDAQ	CNXN	Wed, Apr 20, 2022	52.51	53.30	52.04	52.50
6074	NASDAQ	CNXN	Tue, Apr 19, 2022	52.13	52.70	51.88	51.96
6073	NASDAQ	CNXN	Mon, Apr 18, 2022	52.69	52.80	51.60	52.00
6072	NASDAQ	CNXN	Thu, Apr 14, 2022	52.94	53.66	52.62	52.70
6071	NASDAQ	CNXN	Wed, Apr 13, 2022	52.65	53.13	52.41	52.84
6070	NASDAQ	CNXN	Tue, Apr 12, 2022	53.03	54.03	52.22	52.51
6069	NASDAQ	CNXN	Mon, Apr 11, 2022	52.35	53.61	51.96	52.93
6068	NASDAQ	CNXN	Fri, Apr 8, 2022	53.42	53.58	52.13	52.20
6067	NASDAQ	CNXN	Thu, Apr 7, 2022	52.83	53.50	52.74	53.36
6066	NASDAQ	CNXN	Wed, Apr 6, 2022	52.37	53.31	51.85	52.63
6065	NASDAQ	CNXN	Tue, Apr 5, 2022	53.16	54.35	52.30	52.33
6064	NASDAQ	CNXN	Mon, Apr 4, 2022	54.53	54.53	52.99	53.34
6063	NASDAQ	CNXN	Fri, Apr 1, 2022	52.87	54.37	52.80	54.31
6062	NASDAQ	CNXN	Thu, Mar 31, 2022	53.64	53.95	52.10	52.39
6061	NASDAQ	CNXN	Wed, Mar 30, 2022	54.60	54.79	52.99	53.64
6060	NASDAQ	CNXN	Tue, Mar 29, 2022	52.80	54.76	52.80	54.42
6059	NASDAQ	CNXN	Mon, Mar 28, 2022	52.81	52.94	52.12	52.71
6058	NASDAQ	CNXN	Fri, Mar 25, 2022	51.52	52.59	51.30	52.59
6057	NASDAQ	CNXN	Thu, Mar 24, 2022	52.43	52.65	51.45	51.57
6056	NASDAQ	CNXN	Wed, Mar 23, 2022	52.69	52.82	52.02	52.02
6055	NASDAQ	CNXN	Tue, Mar 22, 2022	53.24	53.45	52.51	53.03
6054	NASDAQ	CNXN	Mon, Mar 21, 2022	52.82	53.31	52.67	52.82
6053	NASDAQ	CNXN	Fri, Mar 18, 2022	52.42	52.90	52.15	52.75
6052	NASDAQ	CNXN	Thu, Mar 17, 2022	51.74	52.86	51.74	52.70
6051	NASDAQ	CNXN	Wed, Mar 16, 2022	51.53	52.14	51.17	51.88
6050	NASDAQ	CNXN	Tue, Mar 15, 2022	50.90	51.40	50.45	51.22
6049	NASDAQ	CNXN	Mon, Mar 14, 2022	50.83	51.17	50.26	50.56
6048	NASDAQ	CNXN	Fri, Mar 11, 2022	51.35	51.75	50.74	50.80
6047	NASDAQ	CNXN	Thu, Mar 10, 2022	50.54	51.26	50.27	51.20
6046	NASDAQ	CNXN	Wed, Mar 9, 2022	50.97	51.31	49.74	51.26
6045	NASDAQ	CNXN	Tue, Mar 8, 2022	50.46	51.02	49.82	50.07
6044	NASDAQ	CNXN	Mon, Mar 7, 2022	51.01	51.28	50.28	50.65
6043	NASDAQ	CNXN	Fri, Mar 4, 2022	49.97	51.30	49.65	51.01
6042	NASDAQ	CNXN	Thu, Mar 3, 2022	50.16	50.28	49.29	50.24
6041	NASDAQ	CNXN	Wed, Mar 2, 2022	48.37	50.40	48.37	50.14
6040	NASDAQ	CNXN	Tue, Mar 1, 2022	48.88	49.00	47.66	48.31
6039	NASDAQ	CNXN	Mon, Feb 28, 2022	47.89	49.13	47.50	48.79
6038	NASDAQ	CNXN	Fri, Feb 25, 2022	48.29	48.86	47.87	48.50
6037	NASDAQ	CNXN	Thu, Feb 24, 2022	46.80	48.01	46.80	47.98
6036	NASDAQ	CNXN	Wed, Feb 23, 2022	48.66	48.87	47.63	47.80
6035	NASDAQ	CNXN	Tue, Feb 22, 2022	48.75	49.15	47.40	48.63
6034	NASDAQ	CNXN	Fri, Feb 18, 2022	48.81	49.25	48.54	49.12
6033	NASDAQ	CNXN	Thu, Feb 17, 2022	49.48	49.67	48.91	49.09
6032	NASDAQ	CNXN	Wed, Feb 16, 2022	49.90	50.20	48.02	49.92
6031	NASDAQ	CNXN	Tue, Feb 15, 2022	48.75	50.17	48.16	49.98
6030	NASDAQ	CNXN	Mon, Feb 14, 2022	48.25	48.74	47.32	48.52
6029	NASDAQ	CNXN	Fri, Feb 11, 2022	49.12	49.12	47.60	48.00
6028	NASDAQ	CNXN	Thu, Feb 10, 2022	50.02	50.30	48.73	48.90
6027	NASDAQ	CNXN	Wed, Feb 9, 2022	49.97	51.00	49.97	50.36
6026	NASDAQ	CNXN	Tue, Feb 8, 2022	47.20	50.18	46.21	49.90
6025	NASDAQ	CNXN	Mon, Feb 7, 2022	43.21	43.80	42.73	43.06
6024	NASDAQ	CNXN	Fri, Feb 4, 2022	42.92	43.42	42.31	43.30
6023	NASDAQ	CNXN	Thu, Feb 3, 2022	43.26	43.94	43.00	43.21
6022	NASDAQ	CNXN	Wed, Feb 2, 2022	43.39	43.39	42.63	43.39
6021	NASDAQ	CNXN	Tue, Feb 1, 2022	43.54	43.54	42.75	43.16
6020	NASDAQ	CNXN	Mon, Jan 31, 2022	43.28	43.63	42.93	43.35
6019	NASDAQ	CNXN	Fri, Jan 28, 2022	41.99	43.70	41.99	43.70
6018	NASDAQ	CNXN	Thu, Jan 27, 2022	42.52	43.29	42.00	42.21
6017	NASDAQ	CNXN	Wed, Jan 26, 2022	43.40	43.86	42.02	42.40
6016	NASDAQ	CNXN	Tue, Jan 25, 2022	43.16	44.53	41.66	43.00
6015	NASDAQ	CNXN	Mon, Jan 24, 2022	41.79	43.78	41.60	43.74
6014	NASDAQ	CNXN	Fri, Jan 21, 2022	40.41	42.58	40.41	41.64
6013	NASDAQ	CNXN	Thu, Jan 20, 2022	40.94	41.80	40.66	40.78
6012	NASDAQ	CNXN	Wed, Jan 19, 2022	40.83	41.37	40.30	40.91
6011	NASDAQ	CNXN	Tue, Jan 18, 2022	40.97	40.99	40.08	40.53
6010	NASDAQ	CNXN	Fri, Jan 14, 2022	40.60	41.15	40.50	41.14
6009	NASDAQ	CNXN	Thu, Jan 13, 2022	41.32	41.52	40.86	40.99
6008	NASDAQ	CNXN	Wed, Jan 12, 2022	41.78	41.94	40.97	41.10
6007	NASDAQ	CNXN	Tue, Jan 11, 2022	41.32	41.96	40.87	41.73
6006	NASDAQ	CNXN	Mon, Jan 10, 2022	41.26	41.91	40.90	41.69
6005	NASDAQ	CNXN	Fri, Jan 7, 2022	41.96	42.55	41.50	41.50
6004	NASDAQ	CNXN	Thu, Jan 6, 2022	42.75	42.75	42.00	42.18
6003	NASDAQ	CNXN	Wed, Jan 5, 2022	43.85	43.85	42.50	42.60
6002	NASDAQ	CNXN	Tue, Jan 4, 2022	43.85	43.90	43.20	43.57
6001	NASDAQ	CNXN	Mon, Jan 3, 2022	43.50	44.14	43.32	43.50
6000	NASDAQ	CNXN	Fri, Dec 31, 2021	43.34	43.71	42.96	43.13
5999	NASDAQ	CNXN	Thu, Dec 30, 2021	44.17	44.45	43.51	43.56
5998	NASDAQ	CNXN	Wed, Dec 29, 2021	44.29	44.74	43.98	44.33
5997	NASDAQ	CNXN	Tue, Dec 28, 2021	44.75	44.75	43.99	44.19
5996	NASDAQ	CNXN	Mon, Dec 27, 2021	44.42	44.72	44.10	44.58
5995	NASDAQ	CNXN	Thu, Dec 23, 2021	43.82	44.40	43.65	44.14
5994	NASDAQ	CNXN	Wed, Dec 22, 2021	43.51	44.08	43.20	43.49
5993	NASDAQ	CNXN	Tue, Dec 21, 2021	43.02	43.84	41.97	43.52
5992	NASDAQ	CNXN	Mon, Dec 20, 2021	43.68	44.18	42.08	42.74
5991	NASDAQ	CNXN	Fri, Dec 17, 2021	44.53	44.79	44.01	44.36
5990	NASDAQ	CNXN	Thu, Dec 16, 2021	45.29	45.32	44.23	44.43
5989	NASDAQ	CNXN	Wed, Dec 15, 2021	43.74	45.06	43.52	45.01
5988	NASDAQ	CNXN	Tue, Dec 14, 2021	44.16	44.80	43.76	43.80
5987	NASDAQ	CNXN	Mon, Dec 13, 2021	44.22	44.89	43.88	44.18
5986	NASDAQ	CNXN	Fri, Dec 10, 2021	45.21	45.21	44.29	44.50
5985	NASDAQ	CNXN	Thu, Dec 9, 2021	45.18	45.18	44.52	44.56
5984	NASDAQ	CNXN	Wed, Dec 8, 2021	45.70	45.89	45.23	45.62
5983	NASDAQ	CNXN	Tue, Dec 7, 2021	45.94	46.37	45.49	45.73
5982	NASDAQ	CNXN	Mon, Dec 6, 2021	44.48	45.73	44.48	45.52
5981	NASDAQ	CNXN	Fri, Dec 3, 2021	44.17	45.18	43.69	43.92
5980	NASDAQ	CNXN	Thu, Dec 2, 2021	43.70	44.59	43.60	44.20
5979	NASDAQ	CNXN	Wed, Dec 1, 2021	44.81	45.30	43.75	43.75
5978	NASDAQ	CNXN	Tue, Nov 30, 2021	44.21	44.50	41.46	43.84
5977	NASDAQ	CNXN	Mon, Nov 29, 2021	45.71	46.34	44.53	44.66
5976	NASDAQ	CNXN	Fri, Nov 26, 2021	46.43	46.43	44.59	45.26
5975	NASDAQ	CNXN	Wed, Nov 24, 2021	47.24	48.25	47.06	47.64
5974	NASDAQ	CNXN	Tue, Nov 23, 2021	48.21	48.21	47.05	47.63
5973	NASDAQ	CNXN	Mon, Nov 22, 2021	47.79	48.42	47.24	48.07
5972	NASDAQ	CNXN	Fri, Nov 19, 2021	46.17	47.83	46.17	47.35
5971	NASDAQ	CNXN	Thu, Nov 18, 2021	46.47	46.64	45.44	46.57
5970	NASDAQ	CNXN	Wed, Nov 17, 2021	48.44	48.44	46.22	46.46
5969	NASDAQ	CNXN	Tue, Nov 16, 2021	48.44	49.89	48.44	49.67
5968	NASDAQ	CNXN	Mon, Nov 15, 2021	49.44	49.44	48.53	48.68
5967	NASDAQ	CNXN	Fri, Nov 12, 2021	48.76	49.60	48.39	49.24
5966	NASDAQ	CNXN	Thu, Nov 11, 2021	48.79	49.29	48.34	48.68
5965	NASDAQ	CNXN	Wed, Nov 10, 2021	48.05	48.92	47.77	48.77
5964	NASDAQ	CNXN	Tue, Nov 9, 2021	48.45	48.45	47.24	47.85
5963	NASDAQ	CNXN	Mon, Nov 8, 2021	50.34	50.85	48.25	48.42
5962	NASDAQ	CNXN	Fri, Nov 5, 2021	48.03	51.48	48.03	50.21
5961	NASDAQ	CNXN	Thu, Nov 4, 2021	47.32	47.87	46.47	46.82
5960	NASDAQ	CNXN	Wed, Nov 3, 2021	47.37	48.32	46.32	46.96
5959	NASDAQ	CNXN	Tue, Nov 2, 2021	46.53	47.43	46.52	47.27
5958	NASDAQ	CNXN	Mon, Nov 1, 2021	46.19	47.05	45.67	46.31
5957	NASDAQ	CNXN	Fri, Oct 29, 2021	43.70	46.15	43.50	46.05
5956	NASDAQ	CNXN	Thu, Oct 28, 2021	43.11	44.34	42.69	44.18
5955	NASDAQ	CNXN	Wed, Oct 27, 2021	43.73	44.05	42.75	43.00
5954	NASDAQ	CNXN	Tue, Oct 26, 2021	44.04	44.47	43.39	43.86
5953	NASDAQ	CNXN	Mon, Oct 25, 2021	43.59	44.90	43.37	44.11
5952	NASDAQ	CNXN	Fri, Oct 22, 2021	43.98	44.65	43.29	43.50
5951	NASDAQ	CNXN	Thu, Oct 21, 2021	43.95	44.15	43.59	43.91
5950	NASDAQ	CNXN	Wed, Oct 20, 2021	43.56	44.37	40.91	43.94
5949	NASDAQ	CNXN	Tue, Oct 19, 2021	44.01	44.26	43.29	43.90
5948	NASDAQ	CNXN	Mon, Oct 18, 2021	44.13	44.64	43.80	44.02
5947	NASDAQ	CNXN	Fri, Oct 15, 2021	44.89	44.99	44.08	44.20
5946	NASDAQ	CNXN	Thu, Oct 14, 2021	43.96	44.49	43.35	44.44
5945	NASDAQ	CNXN	Wed, Oct 13, 2021	44.10	44.16	43.34	43.72
5944	NASDAQ	CNXN	Tue, Oct 12, 2021	44.24	44.94	43.71	43.75
5943	NASDAQ	CNXN	Mon, Oct 11, 2021	44.75	45.18	44.21	44.24
5942	NASDAQ	CNXN	Fri, Oct 8, 2021	45.33	45.55	44.75	44.84
5941	NASDAQ	CNXN	Thu, Oct 7, 2021	44.52	45.75	44.03	45.54
5940	NASDAQ	CNXN	Wed, Oct 6, 2021	44.43	44.90	43.93	44.37
5939	NASDAQ	CNXN	Tue, Oct 5, 2021	44.44	45.12	44.15	44.79
5938	NASDAQ	CNXN	Mon, Oct 4, 2021	45.15	45.95	44.21	44.44
5937	NASDAQ	CNXN	Fri, Oct 1, 2021	44.34	45.70	44.07	45.32
5936	NASDAQ	CNXN	Thu, Sep 30, 2021	45.05	45.56	44.02	44.03
5935	NASDAQ	CNXN	Wed, Sep 29, 2021	44.80	45.42	44.54	44.74
5934	NASDAQ	CNXN	Tue, Sep 28, 2021	45.58	45.58	44.69	44.86
5933	NASDAQ	CNXN	Mon, Sep 27, 2021	45.38	46.18	45.38	45.58
5932	NASDAQ	CNXN	Fri, Sep 24, 2021	45.18	45.84	44.68	45.18
5931	NASDAQ	CNXN	Thu, Sep 23, 2021	44.66	45.83	44.66	45.24
5930	NASDAQ	CNXN	Wed, Sep 22, 2021	44.57	45.00	44.19	44.60
5929	NASDAQ	CNXN	Tue, Sep 21, 2021	44.54	44.54	43.80	44.18
5928	NASDAQ	CNXN	Mon, Sep 20, 2021	44.49	44.82	43.51	44.20
5927	NASDAQ	CNXN	Fri, Sep 17, 2021	45.15	45.41	44.27	45.35
5926	NASDAQ	CNXN	Thu, Sep 16, 2021	45.27	45.41	44.72	45.14
5925	NASDAQ	CNXN	Wed, Sep 15, 2021	44.87	45.31	44.41	45.31
5924	NASDAQ	CNXN	Tue, Sep 14, 2021	45.96	45.96	44.56	45.00
5923	NASDAQ	CNXN	Mon, Sep 13, 2021	45.75	46.03	45.24	45.76
5922	NASDAQ	CNXN	Fri, Sep 10, 2021	46.46	46.48	45.56	45.59
5921	NASDAQ	CNXN	Thu, Sep 9, 2021	46.97	47.05	46.28	46.28
5920	NASDAQ	CNXN	Wed, Sep 8, 2021	47.97	47.97	46.63	47.05
5919	NASDAQ	CNXN	Tue, Sep 7, 2021	48.05	48.10	47.44	48.01
5918	NASDAQ	CNXN	Fri, Sep 3, 2021	47.03	48.78	47.03	48.24
5917	NASDAQ	CNXN	Thu, Sep 2, 2021	47.95	48.13	47.20	47.72
5916	NASDAQ	CNXN	Wed, Sep 1, 2021	48.58	48.58	47.34	47.75
5915	NASDAQ	CNXN	Tue, Aug 31, 2021	48.53	49.51	48.26	48.41
5914	NASDAQ	CNXN	Mon, Aug 30, 2021	48.98	49.20	48.63	48.69
5913	NASDAQ	CNXN	Fri, Aug 27, 2021	49.33	49.99	49.07	49.15
5912	NASDAQ	CNXN	Thu, Aug 26, 2021	48.11	49.11	48.11	48.50
5911	NASDAQ	CNXN	Wed, Aug 25, 2021	47.55	48.46	47.46	48.29
5910	NASDAQ	CNXN	Tue, Aug 24, 2021	46.49	47.48	46.19	47.03
5909	NASDAQ	CNXN	Mon, Aug 23, 2021	46.14	48.47	45.79	46.49
5908	NASDAQ	CNXN	Fri, Aug 20, 2021	45.19	46.55	45.15	45.85
5907	NASDAQ	CNXN	Thu, Aug 19, 2021	45.90	47.80	45.05	45.41
5906	NASDAQ	CNXN	Wed, Aug 18, 2021	45.63	46.93	45.63	46.18
5905	NASDAQ	CNXN	Tue, Aug 17, 2021	46.21	46.27	45.02	45.80
5904	NASDAQ	CNXN	Mon, Aug 16, 2021	46.99	48.74	46.05	46.59
5903	NASDAQ	CNXN	Fri, Aug 13, 2021	48.51	49.08	46.91	47.22
5902	NASDAQ	CNXN	Thu, Aug 12, 2021	47.83	48.84	46.81	48.38
5901	NASDAQ	CNXN	Wed, Aug 11, 2021	47.61	48.11	46.26	47.90
5900	NASDAQ	CNXN	Tue, Aug 10, 2021	46.19	47.64	45.54	47.55
5899	NASDAQ	CNXN	Mon, Aug 9, 2021	46.25	46.78	45.40	46.21
5898	NASDAQ	CNXN	Fri, Aug 6, 2021	47.62	50.99	45.55	46.17
5897	NASDAQ	CNXN	Thu, Aug 5, 2021	46.79	47.07	46.21	46.92
5896	NASDAQ	CNXN	Wed, Aug 4, 2021	46.52	46.80	45.94	46.46
5895	NASDAQ	CNXN	Tue, Aug 3, 2021	46.65	47.07	46.05	46.99
5894	NASDAQ	CNXN	Mon, Aug 2, 2021	47.83	48.07	46.48	46.70
5893	NASDAQ	CNXN	Fri, Jul 30, 2021	46.47	47.70	46.15	47.56
5892	NASDAQ	CNXN	Thu, Jul 29, 2021	45.67	46.46	45.45	46.21
5891	NASDAQ	CNXN	Wed, Jul 28, 2021	45.49	45.74	44.98	45.41
5890	NASDAQ	CNXN	Tue, Jul 27, 2021	45.12	45.49	44.50	45.26
5889	NASDAQ	CNXN	Mon, Jul 26, 2021	44.69	45.72	44.69	45.28
5888	NASDAQ	CNXN	Fri, Jul 23, 2021	44.14	44.91	43.95	44.60
5887	NASDAQ	CNXN	Thu, Jul 22, 2021	43.45	45.06	43.37	44.06
5886	NASDAQ	CNXN	Wed, Jul 21, 2021	43.78	45.19	43.78	44.13
5885	NASDAQ	CNXN	Tue, Jul 20, 2021	42.89	45.24	42.04	43.49
5884	NASDAQ	CNXN	Mon, Jul 19, 2021	42.60	43.87	42.32	42.72
5883	NASDAQ	CNXN	Fri, Jul 16, 2021	43.80	43.84	43.07	43.29
5882	NASDAQ	CNXN	Thu, Jul 15, 2021	43.90	44.93	43.44	43.77
5881	NASDAQ	CNXN	Wed, Jul 14, 2021	43.29	44.23	42.81	43.90
5880	NASDAQ	CNXN	Tue, Jul 13, 2021	44.16	44.16	43.12	43.28
5879	NASDAQ	CNXN	Mon, Jul 12, 2021	44.23	44.36	43.75	44.24
5878	NASDAQ	CNXN	Fri, Jul 9, 2021	44.30	44.87	44.30	44.35
5877	NASDAQ	CNXN	Thu, Jul 8, 2021	43.93	44.30	43.15	43.87
5876	NASDAQ	CNXN	Wed, Jul 7, 2021	44.92	45.06	43.77	44.69
5875	NASDAQ	CNXN	Tue, Jul 6, 2021	46.15	46.15	44.01	44.75
5874	NASDAQ	CNXN	Fri, Jul 2, 2021	46.41	46.41	45.36	45.57
5873	NASDAQ	CNXN	Thu, Jul 1, 2021	46.39	46.82	46.22	46.30
5872	NASDAQ	CNXN	Wed, Jun 30, 2021	45.98	46.42	45.59	46.27
5871	NASDAQ	CNXN	Tue, Jun 29, 2021	46.66	46.95	46.06	46.19
5870	NASDAQ	CNXN	Mon, Jun 28, 2021	47.08	47.68	46.38	46.46
5869	NASDAQ	CNXN	Fri, Jun 25, 2021	46.54	47.60	46.21	47.01
5868	NASDAQ	CNXN	Thu, Jun 24, 2021	46.37	46.82	46.22	46.53
5867	NASDAQ	CNXN	Wed, Jun 23, 2021	45.99	46.77	45.98	46.08
5866	NASDAQ	CNXN	Tue, Jun 22, 2021	45.68	46.75	45.20	46.00
5865	NASDAQ	CNXN	Mon, Jun 21, 2021	45.80	46.43	45.25	45.92
5864	NASDAQ	CNXN	Fri, Jun 18, 2021	48.10	48.44	45.25	45.44
5863	NASDAQ	CNXN	Thu, Jun 17, 2021	49.04	49.04	48.21	48.49
5862	NASDAQ	CNXN	Wed, Jun 16, 2021	49.26	49.47	48.71	49.04
5861	NASDAQ	CNXN	Tue, Jun 15, 2021	48.45	49.53	48.45	48.97
5860	NASDAQ	CNXN	Mon, Jun 14, 2021	47.99	48.50	47.78	48.38
5859	NASDAQ	CNXN	Fri, Jun 11, 2021	47.76	47.97	47.60	47.87
5858	NASDAQ	CNXN	Thu, Jun 10, 2021	48.00	48.00	47.27	47.46
5857	NASDAQ	CNXN	Wed, Jun 9, 2021	47.67	47.96	47.40	47.67
5856	NASDAQ	CNXN	Tue, Jun 8, 2021	47.57	47.93	47.22	47.56
5855	NASDAQ	CNXN	Mon, Jun 7, 2021	48.14	48.93	47.31	47.68
5854	NASDAQ	CNXN	Fri, Jun 4, 2021	48.69	48.88	48.10	48.21
5853	NASDAQ	CNXN	Thu, Jun 3, 2021	48.61	48.84	47.94	48.50
5852	NASDAQ	CNXN	Wed, Jun 2, 2021	49.08	49.13	45.38	48.71
5851	NASDAQ	CNXN	Tue, Jun 1, 2021	48.96	49.38	48.54	48.84
5850	NASDAQ	CNXN	Fri, May 28, 2021	49.60	49.92	48.38	48.79
5849	NASDAQ	CNXN	Thu, May 27, 2021	49.74	50.04	49.24	49.28
5848	NASDAQ	CNXN	Wed, May 26, 2021	49.19	49.55	48.76	49.49
5847	NASDAQ	CNXN	Tue, May 25, 2021	48.87	49.71	48.04	49.15
5846	NASDAQ	CNXN	Mon, May 24, 2021	49.34	49.34	48.60	48.87
5845	NASDAQ	CNXN	Fri, May 21, 2021	48.55	49.49	47.97	48.99
5844	NASDAQ	CNXN	Thu, May 20, 2021	47.75	48.67	47.19	48.57
5843	NASDAQ	CNXN	Wed, May 19, 2021	47.61	48.36	46.93	47.83
5842	NASDAQ	CNXN	Tue, May 18, 2021	47.51	48.68	47.51	48.15
5841	NASDAQ	CNXN	Mon, May 17, 2021	48.30	48.53	47.56	47.79
5840	NASDAQ	CNXN	Fri, May 14, 2021	46.83	48.68	46.75	48.53
5839	NASDAQ	CNXN	Thu, May 13, 2021	44.83	46.62	44.83	46.47
5838	NASDAQ	CNXN	Wed, May 12, 2021	45.34	46.24	44.71	44.83
5837	NASDAQ	CNXN	Tue, May 11, 2021	45.82	46.40	45.48	45.79
5836	NASDAQ	CNXN	Mon, May 10, 2021	46.98	47.37	46.46	46.46
5835	NASDAQ	CNXN	Fri, May 7, 2021	48.25	48.25	45.90	47.02
5834	NASDAQ	CNXN	Thu, May 6, 2021	47.79	48.89	46.83	48.74
5833	NASDAQ	CNXN	Wed, May 5, 2021	47.50	47.88	47.19	47.54
5832	NASDAQ	CNXN	Tue, May 4, 2021	45.92	47.55	45.40	47.37
5831	NASDAQ	CNXN	Mon, May 3, 2021	45.56	46.56	45.46	46.28
5830	NASDAQ	CNXN	Fri, Apr 30, 2021	45.11	45.60	44.78	45.35
5829	NASDAQ	CNXN	Thu, Apr 29, 2021	45.65	46.13	44.98	45.56
5828	NASDAQ	CNXN	Wed, Apr 28, 2021	44.96	45.58	44.89	45.21
5827	NASDAQ	CNXN	Tue, Apr 27, 2021	44.97	45.23	44.69	45.01
5826	NASDAQ	CNXN	Mon, Apr 26, 2021	44.71	45.49	44.07	44.98
5825	NASDAQ	CNXN	Fri, Apr 23, 2021	44.10	45.10	43.86	44.38
5824	NASDAQ	CNXN	Thu, Apr 22, 2021	44.87	44.97	43.78	43.95
5823	NASDAQ	CNXN	Wed, Apr 21, 2021	45.16	45.19	44.39	44.56
5822	NASDAQ	CNXN	Tue, Apr 20, 2021	45.48	45.73	44.78	45.19
5821	NASDAQ	CNXN	Mon, Apr 19, 2021	46.00	46.00	45.22	45.50
5820	NASDAQ	CNXN	Fri, Apr 16, 2021	45.40	46.14	44.40	45.94
5819	NASDAQ	CNXN	Thu, Apr 15, 2021	45.31	45.51	44.53	45.12
5818	NASDAQ	CNXN	Wed, Apr 14, 2021	44.60	45.50	44.36	44.88
5817	NASDAQ	CNXN	Tue, Apr 13, 2021	44.56	45.22	44.11	44.55
5816	NASDAQ	CNXN	Mon, Apr 12, 2021	44.97	45.80	44.49	44.61
5815	NASDAQ	CNXN	Fri, Apr 9, 2021	46.28	46.28	45.04	45.30
5814	NASDAQ	CNXN	Thu, Apr 8, 2021	46.25	46.63	45.93	46.23
5813	NASDAQ	CNXN	Wed, Apr 7, 2021	46.55	47.07	46.05	46.06
5812	NASDAQ	CNXN	Tue, Apr 6, 2021	47.26	47.26	46.17	46.45
5811	NASDAQ	CNXN	Mon, Apr 5, 2021	47.06	47.49	45.85	47.49
5810	NASDAQ	CNXN	Thu, Apr 1, 2021	46.85	46.99	45.92	46.84
5809	NASDAQ	CNXN	Wed, Mar 31, 2021	47.21	47.21	45.66	46.39
5808	NASDAQ	CNXN	Tue, Mar 30, 2021	46.66	47.59	46.53	46.79
5807	NASDAQ	CNXN	Mon, Mar 29, 2021	46.53	47.87	46.53	46.69
5806	NASDAQ	CNXN	Fri, Mar 26, 2021	45.78	46.90	45.75	46.75
5805	NASDAQ	CNXN	Thu, Mar 25, 2021	44.68	45.69	44.21	45.33
5804	NASDAQ	CNXN	Wed, Mar 24, 2021	45.35	47.24	45.00	45.10
5803	NASDAQ	CNXN	Tue, Mar 23, 2021	45.96	46.72	44.81	45.18
5802	NASDAQ	CNXN	Mon, Mar 22, 2021	46.96	47.00	46.03	46.21
5801	NASDAQ	CNXN	Fri, Mar 19, 2021	46.05	47.97	45.71	47.25
5800	NASDAQ	CNXN	Thu, Mar 18, 2021	46.49	47.57	45.54	46.55
5799	NASDAQ	CNXN	Wed, Mar 17, 2021	46.98	47.18	46.15	46.90
5798	NASDAQ	CNXN	Tue, Mar 16, 2021	47.67	47.96	45.97	47.10
5797	NASDAQ	CNXN	Mon, Mar 15, 2021	47.56	48.28	46.98	47.74
5796	NASDAQ	CNXN	Fri, Mar 12, 2021	47.80	48.28	47.26	47.70
5795	NASDAQ	CNXN	Thu, Mar 11, 2021	47.68	48.17	47.16	47.78
5794	NASDAQ	CNXN	Wed, Mar 10, 2021	46.74	47.55	46.69	47.15
5793	NASDAQ	CNXN	Tue, Mar 9, 2021	46.88	48.15	46.08	46.36
5792	NASDAQ	CNXN	Mon, Mar 8, 2021	45.93	46.59	44.81	46.43
5791	NASDAQ	CNXN	Fri, Mar 5, 2021	45.08	45.92	43.92	45.44
5790	NASDAQ	CNXN	Thu, Mar 4, 2021	45.00	45.34	43.18	44.29
5789	NASDAQ	CNXN	Wed, Mar 3, 2021	45.92	46.19	44.45	44.71
5788	NASDAQ	CNXN	Tue, Mar 2, 2021	46.72	46.95	45.61	45.61
5787	NASDAQ	CNXN	Mon, Mar 1, 2021	46.39	47.04	45.91	46.91
5786	NASDAQ	CNXN	Fri, Feb 26, 2021	46.15	47.63	45.37	46.01
5785	NASDAQ	CNXN	Thu, Feb 25, 2021	55.00	55.21	46.64	46.64
5784	NASDAQ	CNXN	Wed, Feb 24, 2021	52.06	54.89	49.01	54.89
5783	NASDAQ	CNXN	Tue, Feb 23, 2021	51.53	52.64	50.09	51.97
5782	NASDAQ	CNXN	Mon, Feb 22, 2021	52.51	53.35	51.26	51.66
5781	NASDAQ	CNXN	Fri, Feb 19, 2021	53.26	54.15	52.45	52.67
5780	NASDAQ	CNXN	Thu, Feb 18, 2021	52.76	53.74	52.40	53.11
5779	NASDAQ	CNXN	Wed, Feb 17, 2021	53.56	54.32	52.42	53.07
5778	NASDAQ	CNXN	Tue, Feb 16, 2021	54.04	54.34	52.96	53.93
5777	NASDAQ	CNXN	Fri, Feb 12, 2021	54.69	54.73	53.42	53.92
5776	NASDAQ	CNXN	Thu, Feb 11, 2021	53.58	54.76	52.74	54.55
5775	NASDAQ	CNXN	Wed, Feb 10, 2021	53.76	53.88	52.52	53.25
5774	NASDAQ	CNXN	Tue, Feb 9, 2021	52.64	53.88	51.85	53.25
5773	NASDAQ	CNXN	Mon, Feb 8, 2021	52.31	53.09	51.71	52.62
5772	NASDAQ	CNXN	Fri, Feb 5, 2021	50.51	52.08	49.67	51.89
5771	NASDAQ	CNXN	Thu, Feb 4, 2021	48.90	50.92	48.46	50.10
5770	NASDAQ	CNXN	Wed, Feb 3, 2021	48.06	49.10	47.74	48.90
5769	NASDAQ	CNXN	Tue, Feb 2, 2021	48.99	49.22	47.85	48.01
5768	NASDAQ	CNXN	Mon, Feb 1, 2021	49.09	49.12	47.02	48.82
5767	NASDAQ	CNXN	Fri, Jan 29, 2021	48.99	49.51	47.51	49.09
5766	NASDAQ	CNXN	Thu, Jan 28, 2021	52.74	52.79	48.63	48.99
5765	NASDAQ	CNXN	Wed, Jan 27, 2021	52.28	53.18	51.73	52.25
5764	NASDAQ	CNXN	Tue, Jan 26, 2021	53.61	53.61	52.52	53.12
5763	NASDAQ	CNXN	Mon, Jan 25, 2021	52.99	53.72	52.05	53.28
5762	NASDAQ	CNXN	Fri, Jan 22, 2021	51.66	53.14	51.66	53.10
5761	NASDAQ	CNXN	Thu, Jan 21, 2021	52.10	52.50	51.53	52.15
5760	NASDAQ	CNXN	Wed, Jan 20, 2021	51.43	52.86	50.91	52.10
5759	NASDAQ	CNXN	Tue, Jan 19, 2021	52.02	52.60	50.92	51.24
5758	NASDAQ	CNXN	Fri, Jan 15, 2021	52.49	52.49	50.25	51.31
5757	NASDAQ	CNXN	Thu, Jan 14, 2021	51.69	53.50	51.66	52.38
5756	NASDAQ	CNXN	Wed, Jan 13, 2021	50.70	51.69	50.56	51.40
5755	NASDAQ	CNXN	Tue, Jan 12, 2021	49.83	50.68	46.65	50.34
5754	NASDAQ	CNXN	Mon, Jan 11, 2021	50.16	50.48	48.78	49.73
5753	NASDAQ	CNXN	Fri, Jan 8, 2021	51.95	52.06	50.46	50.79
5752	NASDAQ	CNXN	Thu, Jan 7, 2021	51.24	52.91	50.78	51.91
5751	NASDAQ	CNXN	Wed, Jan 6, 2021	48.79	51.69	48.79	51.00
5750	NASDAQ	CNXN	Tue, Jan 5, 2021	46.75	49.60	46.45	48.80
5749	NASDAQ	CNXN	Mon, Jan 4, 2021	47.29	47.38	46.05	46.96
5748	NASDAQ	CNXN	Thu, Dec 31, 2020	47.35	47.70	47.12	47.29
5747	NASDAQ	CNXN	Wed, Dec 30, 2020	46.11	47.89	46.11	47.46
5746	NASDAQ	CNXN	Tue, Dec 29, 2020	45.76	46.21	45.13	46.01
5745	NASDAQ	CNXN	Mon, Dec 28, 2020	44.73	45.95	44.67	45.65
5744	NASDAQ	CNXN	Thu, Dec 24, 2020	44.68	45.00	44.03	44.27
5743	NASDAQ	CNXN	Wed, Dec 23, 2020	45.65	45.65	44.40	44.61
5742	NASDAQ	CNXN	Tue, Dec 22, 2020	45.04	45.05	44.19	44.39
5741	NASDAQ	CNXN	Mon, Dec 21, 2020	44.77	45.16	44.15	45.02
5740	NASDAQ	CNXN	Fri, Dec 18, 2020	46.86	47.75	45.10	45.63
5739	NASDAQ	CNXN	Thu, Dec 17, 2020	46.84	46.91	45.94	46.88
5738	NASDAQ	CNXN	Wed, Dec 16, 2020	47.38	47.76	46.28	46.45
5737	NASDAQ	CNXN	Tue, Dec 15, 2020	46.06	47.41	45.82	47.06
5736	NASDAQ	CNXN	Mon, Dec 14, 2020	45.41	46.38	45.41	46.06
5735	NASDAQ	CNXN	Fri, Dec 11, 2020	45.40	46.02	44.95	45.06
5734	NASDAQ	CNXN	Thu, Dec 10, 2020	45.42	46.23	45.42	45.68
5733	NASDAQ	CNXN	Wed, Dec 9, 2020	45.63	46.24	45.36	45.79
5732	NASDAQ	CNXN	Tue, Dec 8, 2020	45.77	46.14	45.30	45.39
5731	NASDAQ	CNXN	Mon, Dec 7, 2020	46.11	46.75	45.95	46.16
5730	NASDAQ	CNXN	Fri, Dec 4, 2020	46.38	47.08	46.06	46.45
5729	NASDAQ	CNXN	Thu, Dec 3, 2020	46.39	47.09	46.03	46.17
5728	NASDAQ	CNXN	Wed, Dec 2, 2020	46.23	47.09	46.20	46.37
5727	NASDAQ	CNXN	Tue, Dec 1, 2020	46.16	47.05	45.62	46.45
5726	NASDAQ	CNXN	Mon, Nov 30, 2020	46.13	47.06	45.47	45.65
5725	NASDAQ	CNXN	Fri, Nov 27, 2020	46.46	46.94	46.12	46.55
5724	NASDAQ	CNXN	Wed, Nov 25, 2020	46.30	47.02	45.41	46.34
5723	NASDAQ	CNXN	Tue, Nov 24, 2020	45.47	46.72	44.60	46.42
5722	NASDAQ	CNXN	Mon, Nov 23, 2020	46.00	47.11	44.79	45.08
5721	NASDAQ	CNXN	Fri, Nov 20, 2020	44.68	45.29	44.14	44.98
5720	NASDAQ	CNXN	Thu, Nov 19, 2020	45.09	45.94	44.24	45.10
5719	NASDAQ	CNXN	Wed, Nov 18, 2020	45.73	46.24	45.33	45.33
5718	NASDAQ	CNXN	Tue, Nov 17, 2020	46.34	46.87	45.42	45.65
5717	NASDAQ	CNXN	Mon, Nov 16, 2020	47.46	47.93	46.32	46.88
5716	NASDAQ	CNXN	Fri, Nov 13, 2020	47.71	48.42	46.51	46.82
5715	NASDAQ	CNXN	Thu, Nov 12, 2020	51.10	51.10	47.21	47.23
5714	NASDAQ	CNXN	Wed, Nov 11, 2020	51.61	52.63	50.90	51.60
5713	NASDAQ	CNXN	Tue, Nov 10, 2020	49.49	53.59	49.33	51.60
5712	NASDAQ	CNXN	Mon, Nov 9, 2020	50.54	53.60	50.54	52.34
5711	NASDAQ	CNXN	Fri, Nov 6, 2020	49.33	50.00	49.03	49.78
5710	NASDAQ	CNXN	Thu, Nov 5, 2020	47.90	49.66	47.90	49.29
5709	NASDAQ	CNXN	Wed, Nov 4, 2020	47.29	48.13	46.93	47.74
5708	NASDAQ	CNXN	Tue, Nov 3, 2020	46.90	47.87	46.69	47.62
5707	NASDAQ	CNXN	Mon, Nov 2, 2020	46.13	46.85	45.50	46.14
5706	NASDAQ	CNXN	Fri, Oct 30, 2020	45.28	45.79	45.18	45.55
5705	NASDAQ	CNXN	Thu, Oct 29, 2020	45.43	45.77	44.66	45.32
5704	NASDAQ	CNXN	Wed, Oct 28, 2020	46.31	46.69	45.49	45.72
5703	NASDAQ	CNXN	Tue, Oct 27, 2020	46.52	47.50	45.95	47.06
5702	NASDAQ	CNXN	Mon, Oct 26, 2020	47.18	47.31	46.13	46.62
5701	NASDAQ	CNXN	Fri, Oct 23, 2020	46.99	47.86	46.84	47.60
5700	NASDAQ	CNXN	Thu, Oct 22, 2020	45.98	46.74	45.33	46.66
5699	NASDAQ	CNXN	Wed, Oct 21, 2020	45.69	46.24	45.20	45.95
5698	NASDAQ	CNXN	Tue, Oct 20, 2020	45.43	45.89	45.00	45.67
5697	NASDAQ	CNXN	Mon, Oct 19, 2020	45.50	45.90	44.83	45.00
5696	NASDAQ	CNXN	Fri, Oct 16, 2020	44.90	45.43	44.90	45.09
5695	NASDAQ	CNXN	Thu, Oct 15, 2020	44.25	45.24	42.88	45.00
5694	NASDAQ	CNXN	Wed, Oct 14, 2020	44.87	45.45	44.42	45.10
5693	NASDAQ	CNXN	Tue, Oct 13, 2020	44.01	44.94	44.01	44.85
5692	NASDAQ	CNXN	Mon, Oct 12, 2020	44.07	44.49	43.98	44.27
5691	NASDAQ	CNXN	Fri, Oct 9, 2020	43.41	44.66	43.28	43.81
5690	NASDAQ	CNXN	Thu, Oct 8, 2020	44.01	44.15	42.88	43.15
5689	NASDAQ	CNXN	Wed, Oct 7, 2020	42.92	43.73	42.59	43.46
5688	NASDAQ	CNXN	Tue, Oct 6, 2020	42.31	43.43	42.11	42.42
5687	NASDAQ	CNXN	Mon, Oct 5, 2020	41.69	42.65	41.46	42.00
5686	NASDAQ	CNXN	Fri, Oct 2, 2020	40.89	41.58	40.89	41.23
5685	NASDAQ	CNXN	Thu, Oct 1, 2020	41.38	41.73	41.02	41.40
5684	NASDAQ	CNXN	Wed, Sep 30, 2020	41.60	41.96	40.96	41.06
5683	NASDAQ	CNXN	Tue, Sep 29, 2020	41.22	41.66	41.22	41.44
5682	NASDAQ	CNXN	Mon, Sep 28, 2020	40.83	41.76	40.83	41.33
5681	NASDAQ	CNXN	Fri, Sep 25, 2020	40.52	40.64	39.66	40.32
5680	NASDAQ	CNXN	Thu, Sep 24, 2020	40.63	41.44	40.18	40.84
5679	NASDAQ	CNXN	Wed, Sep 23, 2020	40.63	41.18	40.37	40.52
5678	NASDAQ	CNXN	Tue, Sep 22, 2020	40.72	40.72	39.73	40.56
5677	NASDAQ	CNXN	Mon, Sep 21, 2020	41.75	41.75	39.66	40.27
5676	NASDAQ	CNXN	Fri, Sep 18, 2020	42.89	42.93	41.69	42.51
5675	NASDAQ	CNXN	Thu, Sep 17, 2020	43.21	43.59	42.07	42.33
5674	NASDAQ	CNXN	Wed, Sep 16, 2020	42.47	44.34	42.47	43.82
5673	NASDAQ	CNXN	Tue, Sep 15, 2020	41.99	42.82	41.77	42.13
5672	NASDAQ	CNXN	Mon, Sep 14, 2020	44.15	44.15	40.68	41.49
5671	NASDAQ	CNXN	Fri, Sep 11, 2020	44.09	44.76	43.38	43.85
5670	NASDAQ	CNXN	Thu, Sep 10, 2020	44.93	45.12	43.79	43.84
5669	NASDAQ	CNXN	Wed, Sep 9, 2020	43.62	44.91	43.49	44.69
5668	NASDAQ	CNXN	Tue, Sep 8, 2020	43.39	43.97	42.95	43.11
5667	NASDAQ	CNXN	Fri, Sep 4, 2020	45.04	45.04	43.78	44.05
5666	NASDAQ	CNXN	Thu, Sep 3, 2020	45.74	45.74	44.44	44.50
5665	NASDAQ	CNXN	Wed, Sep 2, 2020	45.58	46.13	45.57	46.05
5664	NASDAQ	CNXN	Tue, Sep 1, 2020	44.44	45.26	44.13	45.26
5663	NASDAQ	CNXN	Mon, Aug 31, 2020	44.43	44.72	44.16	44.29
5662	NASDAQ	CNXN	Fri, Aug 28, 2020	44.04	44.69	43.85	44.60
5661	NASDAQ	CNXN	Thu, Aug 27, 2020	43.88	44.64	43.52	43.86
5660	NASDAQ	CNXN	Wed, Aug 26, 2020	44.20	44.41	43.31	43.72
5659	NASDAQ	CNXN	Tue, Aug 25, 2020	44.24	44.57	43.88	44.06
5658	NASDAQ	CNXN	Mon, Aug 24, 2020	44.27	44.51	43.82	44.06
5657	NASDAQ	CNXN	Fri, Aug 21, 2020	44.53	44.74	43.44	43.64
5656	NASDAQ	CNXN	Thu, Aug 20, 2020	44.57	44.76	44.32	44.49
5655	NASDAQ	CNXN	Wed, Aug 19, 2020	44.63	45.68	44.49	44.80
5654	NASDAQ	CNXN	Tue, Aug 18, 2020	45.59	45.59	44.14	44.49
5653	NASDAQ	CNXN	Mon, Aug 17, 2020	47.14	47.14	45.60	45.78
5652	NASDAQ	CNXN	Fri, Aug 14, 2020	47.63	48.01	46.63	46.79
5651	NASDAQ	CNXN	Thu, Aug 13, 2020	47.70	48.16	47.48	47.71
5650	NASDAQ	CNXN	Wed, Aug 12, 2020	46.87	48.21	46.87	47.75
5649	NASDAQ	CNXN	Tue, Aug 11, 2020	44.00	49.37	42.95	46.26
5648	NASDAQ	CNXN	Mon, Aug 10, 2020	46.52	48.45	46.18	47.74
5647	NASDAQ	CNXN	Fri, Aug 7, 2020	46.63	46.83	46.34	46.60
5646	NASDAQ	CNXN	Thu, Aug 6, 2020	45.93	46.80	45.31	46.53
5645	NASDAQ	CNXN	Wed, Aug 5, 2020	45.41	46.05	45.06	46.04
5644	NASDAQ	CNXN	Tue, Aug 4, 2020	44.57	45.36	44.53	45.19
5643	NASDAQ	CNXN	Mon, Aug 3, 2020	43.89	44.89	43.17	44.53
5642	NASDAQ	CNXN	Fri, Jul 31, 2020	43.66	43.99	42.01	43.70
5641	NASDAQ	CNXN	Thu, Jul 30, 2020	43.00	43.69	43.00	43.58
5640	NASDAQ	CNXN	Wed, Jul 29, 2020	42.08	43.63	42.02	43.56
5639	NASDAQ	CNXN	Tue, Jul 28, 2020	42.10	42.60	41.56	41.89
5638	NASDAQ	CNXN	Mon, Jul 27, 2020	41.02	42.34	41.02	42.29
5637	NASDAQ	CNXN	Fri, Jul 24, 2020	42.12	42.30	40.77	40.98
5636	NASDAQ	CNXN	Thu, Jul 23, 2020	42.09	43.10	42.06	42.33
5635	NASDAQ	CNXN	Wed, Jul 22, 2020	42.01	42.29	41.39	42.05
5634	NASDAQ	CNXN	Tue, Jul 21, 2020	41.68	42.37	41.53	41.90
5633	NASDAQ	CNXN	Mon, Jul 20, 2020	41.24	41.86	41.04	41.30
5632	NASDAQ	CNXN	Fri, Jul 17, 2020	40.59	41.58	40.20	41.26
5631	NASDAQ	CNXN	Thu, Jul 16, 2020	40.33	40.86	39.67	40.54
5630	NASDAQ	CNXN	Wed, Jul 15, 2020	41.21	41.36	40.25	40.52
5629	NASDAQ	CNXN	Tue, Jul 14, 2020	39.15	41.43	38.09	40.71
5628	NASDAQ	CNXN	Mon, Jul 13, 2020	45.66	45.70	39.01	39.02
5627	NASDAQ	CNXN	Fri, Jul 10, 2020	47.67	47.95	46.61	46.61
5626	NASDAQ	CNXN	Thu, Jul 9, 2020	47.90	48.43	47.21	47.67
5625	NASDAQ	CNXN	Wed, Jul 8, 2020	47.63	48.18	47.48	47.99
5624	NASDAQ	CNXN	Tue, Jul 7, 2020	47.38	48.26	47.24	47.66
5623	NASDAQ	CNXN	Mon, Jul 6, 2020	46.79	48.50	46.36	48.05
5622	NASDAQ	CNXN	Thu, Jul 2, 2020	47.99	47.99	45.76	46.07
5621	NASDAQ	CNXN	Wed, Jul 1, 2020	46.41	47.63	46.21	46.94
5620	NASDAQ	CNXN	Tue, Jun 30, 2020	47.21	47.65	46.25	46.36
5619	NASDAQ	CNXN	Mon, Jun 29, 2020	45.82	47.41	45.59	47.15
5618	NASDAQ	CNXN	Fri, Jun 26, 2020	45.35	45.71	45.23	45.48
5617	NASDAQ	CNXN	Thu, Jun 25, 2020	44.44	45.90	44.44	45.74
5616	NASDAQ	CNXN	Wed, Jun 24, 2020	45.84	45.84	44.32	44.43
5615	NASDAQ	CNXN	Tue, Jun 23, 2020	45.91	46.27	45.67	46.04
5614	NASDAQ	CNXN	Mon, Jun 22, 2020	44.47	45.90	44.32	45.50
5613	NASDAQ	CNXN	Fri, Jun 19, 2020	45.19	45.22	43.63	45.03
5612	NASDAQ	CNXN	Thu, Jun 18, 2020	44.97	45.35	44.20	44.87
5611	NASDAQ	CNXN	Wed, Jun 17, 2020	45.78	45.96	44.86	45.46
5610	NASDAQ	CNXN	Tue, Jun 16, 2020	45.99	47.23	45.27	45.81
5609	NASDAQ	CNXN	Mon, Jun 15, 2020	42.54	45.85	42.54	44.85
5608	NASDAQ	CNXN	Fri, Jun 12, 2020	45.98	45.98	43.08	43.99
5607	NASDAQ	CNXN	Thu, Jun 11, 2020	44.34	45.48	44.03	44.52
5606	NASDAQ	CNXN	Wed, Jun 10, 2020	47.03	47.03	45.65	46.07
5605	NASDAQ	CNXN	Tue, Jun 9, 2020	46.59	48.18	45.83	46.93
5604	NASDAQ	CNXN	Mon, Jun 8, 2020	46.43	47.65	45.15	46.68
5603	NASDAQ	CNXN	Fri, Jun 5, 2020	45.09	47.11	44.92	45.95
5602	NASDAQ	CNXN	Thu, Jun 4, 2020	43.82	44.65	42.04	43.88
5601	NASDAQ	CNXN	Wed, Jun 3, 2020	43.44	44.46	43.14	43.96
5600	NASDAQ	CNXN	Tue, Jun 2, 2020	42.37	43.04	41.65	42.88
5599	NASDAQ	CNXN	Mon, Jun 1, 2020	43.16	43.28	41.96	41.97
5598	NASDAQ	CNXN	Fri, May 29, 2020	43.25	43.43	41.76	43.28
5597	NASDAQ	CNXN	Thu, May 28, 2020	43.69	44.68	43.16	43.43
5596	NASDAQ	CNXN	Wed, May 27, 2020	42.49	43.47	41.23	43.37
5595	NASDAQ	CNXN	Tue, May 26, 2020	43.23	43.28	41.67	41.80
5594	NASDAQ	CNXN	Fri, May 22, 2020	41.10	42.04	40.88	41.82
5593	NASDAQ	CNXN	Thu, May 21, 2020	41.17	41.21	40.52	40.96
5592	NASDAQ	CNXN	Wed, May 20, 2020	40.87	41.70	39.21	41.34
5591	NASDAQ	CNXN	Tue, May 19, 2020	40.67	41.00	40.08	40.22
5590	NASDAQ	CNXN	Mon, May 18, 2020	39.77	41.17	39.49	41.05
5589	NASDAQ	CNXN	Fri, May 15, 2020	36.55	38.43	36.52	38.37
5588	NASDAQ	CNXN	Thu, May 14, 2020	36.07	36.69	35.49	36.69
5587	NASDAQ	CNXN	Wed, May 13, 2020	38.49	38.49	35.98	36.60
5586	NASDAQ	CNXN	Tue, May 12, 2020	40.40	40.40	38.59	38.76
5585	NASDAQ	CNXN	Mon, May 11, 2020	40.76	41.00	39.62	40.09
5584	NASDAQ	CNXN	Fri, May 8, 2020	39.38	41.17	39.31	41.17
5583	NASDAQ	CNXN	Thu, May 7, 2020	39.43	39.48	38.46	38.62
5582	NASDAQ	CNXN	Wed, May 6, 2020	38.47	39.35	38.26	38.91
5581	NASDAQ	CNXN	Tue, May 5, 2020	40.40	40.80	38.16	38.56
5580	NASDAQ	CNXN	Mon, May 4, 2020	39.71	40.40	39.21	39.88
5579	NASDAQ	CNXN	Fri, May 1, 2020	45.35	45.35	39.23	40.05
5578	NASDAQ	CNXN	Thu, Apr 30, 2020	44.50	47.15	41.45	45.95
5577	NASDAQ	CNXN	Wed, Apr 29, 2020	44.19	46.32	44.12	45.18
5576	NASDAQ	CNXN	Tue, Apr 28, 2020	43.66	43.66	42.52	42.97
5575	NASDAQ	CNXN	Mon, Apr 27, 2020	41.96	43.00	41.62	42.91
5574	NASDAQ	CNXN	Fri, Apr 24, 2020	40.73	41.89	40.23	41.61
5573	NASDAQ	CNXN	Thu, Apr 23, 2020	39.54	41.02	39.54	40.43
5572	NASDAQ	CNXN	Wed, Apr 22, 2020	39.66	39.89	38.87	39.54
5571	NASDAQ	CNXN	Tue, Apr 21, 2020	39.47	39.61	38.33	38.80
5570	NASDAQ	CNXN	Mon, Apr 20, 2020	39.44	40.23	39.44	39.97
5569	NASDAQ	CNXN	Fri, Apr 17, 2020	40.67	41.66	40.05	40.24
5568	NASDAQ	CNXN	Thu, Apr 16, 2020	39.00	40.36	38.10	40.19
5567	NASDAQ	CNXN	Wed, Apr 15, 2020	40.11	40.69	38.86	39.00
5566	NASDAQ	CNXN	Tue, Apr 14, 2020	42.54	42.70	40.69	41.15
5565	NASDAQ	CNXN	Mon, Apr 13, 2020	42.15	42.40	41.03	42.25
5564	NASDAQ	CNXN	Thu, Apr 9, 2020	41.61	42.46	41.16	42.41
5563	NASDAQ	CNXN	Wed, Apr 8, 2020	40.64	41.15	39.74	41.03
5562	NASDAQ	CNXN	Tue, Apr 7, 2020	40.67	40.97	39.23	39.95
5561	NASDAQ	CNXN	Mon, Apr 6, 2020	38.43	40.25	38.16	39.69
5560	NASDAQ	CNXN	Fri, Apr 3, 2020	37.29	38.61	36.44	37.39
5559	NASDAQ	CNXN	Thu, Apr 2, 2020	37.95	38.69	36.49	37.57
5558	NASDAQ	CNXN	Wed, Apr 1, 2020	40.13	40.48	38.35	38.70
5557	NASDAQ	CNXN	Tue, Mar 31, 2020	40.60	41.99	39.94	41.21
5556	NASDAQ	CNXN	Mon, Mar 30, 2020	37.79	41.01	37.44	40.90
5555	NASDAQ	CNXN	Fri, Mar 27, 2020	37.71	38.77	36.50	37.64
5554	NASDAQ	CNXN	Thu, Mar 26, 2020	37.23	39.75	35.60	38.80
5553	NASDAQ	CNXN	Wed, Mar 25, 2020	39.41	39.56	36.68	36.98
5552	NASDAQ	CNXN	Tue, Mar 24, 2020	37.29	39.98	35.82	39.06
5551	NASDAQ	CNXN	Mon, Mar 23, 2020	34.69	36.43	33.97	35.81
5550	NASDAQ	CNXN	Fri, Mar 20, 2020	35.53	36.81	34.19	34.38
5549	NASDAQ	CNXN	Thu, Mar 19, 2020	34.52	36.92	33.50	35.62
5548	NASDAQ	CNXN	Wed, Mar 18, 2020	31.65	36.26	30.10	34.61
5547	NASDAQ	CNXN	Tue, Mar 17, 2020	34.20	35.53	31.38	33.32
5546	NASDAQ	CNXN	Mon, Mar 16, 2020	31.36	36.08	30.44	33.70
5545	NASDAQ	CNXN	Fri, Mar 13, 2020	33.58	34.62	31.74	34.62
5544	NASDAQ	CNXN	Thu, Mar 12, 2020	35.89	36.22	31.91	32.30
5543	NASDAQ	CNXN	Wed, Mar 11, 2020	36.56	37.31	36.06	36.39
5542	NASDAQ	CNXN	Tue, Mar 10, 2020	38.87	38.87	36.00	37.46
5541	NASDAQ	CNXN	Mon, Mar 9, 2020	37.42	39.18	35.18	37.81
5540	NASDAQ	CNXN	Fri, Mar 6, 2020	39.50	40.45	38.57	39.64
5539	NASDAQ	CNXN	Thu, Mar 5, 2020	41.17	42.05	40.26	40.56
5538	NASDAQ	CNXN	Wed, Mar 4, 2020	40.68	42.24	40.27	42.11
5537	NASDAQ	CNXN	Tue, Mar 3, 2020	41.78	42.02	39.79	40.04
5536	NASDAQ	CNXN	Mon, Mar 2, 2020	40.92	41.80	40.42	41.74
5535	NASDAQ	CNXN	Fri, Feb 28, 2020	38.73	40.87	37.74	40.67
5534	NASDAQ	CNXN	Thu, Feb 27, 2020	40.99	40.99	39.62	39.62
5533	NASDAQ	CNXN	Wed, Feb 26, 2020	42.04	42.49	41.76	41.97
5532	NASDAQ	CNXN	Tue, Feb 25, 2020	42.97	42.97	41.67	41.86
5531	NASDAQ	CNXN	Mon, Feb 24, 2020	42.47	43.47	41.94	42.75
5530	NASDAQ	CNXN	Fri, Feb 21, 2020	43.95	44.20	43.01	43.93
5529	NASDAQ	CNXN	Thu, Feb 20, 2020	43.81	44.26	43.25	44.20
5528	NASDAQ	CNXN	Wed, Feb 19, 2020	43.56	44.27	42.41	43.88
5527	NASDAQ	CNXN	Tue, Feb 18, 2020	44.05	44.10	42.88	43.48
5526	NASDAQ	CNXN	Fri, Feb 14, 2020	43.28	44.31	42.88	44.30
5525	NASDAQ	CNXN	Thu, Feb 13, 2020	42.75	43.26	42.23	43.24
5524	NASDAQ	CNXN	Wed, Feb 12, 2020	43.12	43.79	42.75	42.84
5523	NASDAQ	CNXN	Tue, Feb 11, 2020	43.06	43.94	42.70	42.77
5522	NASDAQ	CNXN	Mon, Feb 10, 2020	41.59	43.49	41.30	43.22
5521	NASDAQ	CNXN	Fri, Feb 7, 2020	40.93	42.98	40.53	41.75
5520	NASDAQ	CNXN	Thu, Feb 6, 2020	40.05	41.76	39.83	41.22
5519	NASDAQ	CNXN	Wed, Feb 5, 2020	49.52	49.52	39.01	39.40
5518	NASDAQ	CNXN	Tue, Feb 4, 2020	52.67	53.75	52.06	52.62
5517	NASDAQ	CNXN	Mon, Feb 3, 2020	50.02	52.12	49.94	52.04
5516	NASDAQ	CNXN	Fri, Jan 31, 2020	50.85	50.85	49.52	49.84
5515	NASDAQ	CNXN	Thu, Jan 30, 2020	51.45	51.70	50.77	50.91
5514	NASDAQ	CNXN	Wed, Jan 29, 2020	52.60	53.09	51.17	51.91
5513	NASDAQ	CNXN	Tue, Jan 28, 2020	51.35	52.73	51.23	52.52
5512	NASDAQ	CNXN	Mon, Jan 27, 2020	51.22	51.73	50.80	51.21
5511	NASDAQ	CNXN	Fri, Jan 24, 2020	52.77	52.77	51.52	52.05
5510	NASDAQ	CNXN	Thu, Jan 23, 2020	51.92	52.80	51.39	52.58
5509	NASDAQ	CNXN	Wed, Jan 22, 2020	53.22	53.48	51.79	52.00
5508	NASDAQ	CNXN	Tue, Jan 21, 2020	52.92	53.60	52.66	52.92
5507	NASDAQ	CNXN	Fri, Jan 17, 2020	53.19	53.88	52.39	53.15
5506	NASDAQ	CNXN	Thu, Jan 16, 2020	52.35	53.09	52.33	52.98
5505	NASDAQ	CNXN	Wed, Jan 15, 2020	52.27	52.88	51.71	52.05
5504	NASDAQ	CNXN	Tue, Jan 14, 2020	52.95	52.95	52.06	52.50
5503	NASDAQ	CNXN	Mon, Jan 13, 2020	53.63	54.18	52.89	53.15
5502	NASDAQ	CNXN	Fri, Jan 10, 2020	54.73	54.99	53.21	53.48
5501	NASDAQ	CNXN	Thu, Jan 9, 2020	55.48	55.82	54.21	54.79
5500	NASDAQ	CNXN	Wed, Jan 8, 2020	55.09	56.20	54.55	55.44
5499	NASDAQ	CNXN	Tue, Jan 7, 2020	55.95	56.33	54.27	55.37
5498	NASDAQ	CNXN	Mon, Jan 6, 2020	49.76	50.58	49.52	50.25
5497	NASDAQ	CNXN	Fri, Jan 3, 2020	49.41	50.19	48.90	49.99
5496	NASDAQ	CNXN	Thu, Jan 2, 2020	49.96	50.13	48.91	49.82
5495	NASDAQ	CNXN	Tue, Dec 31, 2019	50.28	50.50	49.41	49.66
5494	NASDAQ	CNXN	Mon, Dec 30, 2019	50.90	50.90	49.92	50.41
5493	NASDAQ	CNXN	Fri, Dec 27, 2019	51.77	51.97	50.82	51.01
5492	NASDAQ	CNXN	Thu, Dec 26, 2019	51.61	51.62	50.73	51.50
5491	NASDAQ	CNXN	Tue, Dec 24, 2019	52.06	52.61	51.33	51.76
5490	NASDAQ	CNXN	Mon, Dec 23, 2019	52.46	52.69	51.70	51.94
5489	NASDAQ	CNXN	Fri, Dec 20, 2019	51.10	52.26	51.03	52.13
5488	NASDAQ	CNXN	Thu, Dec 19, 2019	50.01	51.43	49.77	51.08
5487	NASDAQ	CNXN	Wed, Dec 18, 2019	47.38	50.10	47.26	50.01
5486	NASDAQ	CNXN	Tue, Dec 17, 2019	48.74	48.87	46.32	47.09
5485	NASDAQ	CNXN	Mon, Dec 16, 2019	48.96	49.39	48.32	48.80
5484	NASDAQ	CNXN	Fri, Dec 13, 2019	49.50	49.63	48.83	49.13
5483	NASDAQ	CNXN	Thu, Dec 12, 2019	49.43	49.87	49.25	49.50
5482	NASDAQ	CNXN	Wed, Dec 11, 2019	49.20	49.55	48.78	49.50
5481	NASDAQ	CNXN	Tue, Dec 10, 2019	48.96	49.31	48.59	49.20
5480	NASDAQ	CNXN	Mon, Dec 9, 2019	48.45	49.11	47.98	49.00
5479	NASDAQ	CNXN	Fri, Dec 6, 2019	48.96	49.43	48.54	48.68
5478	NASDAQ	CNXN	Thu, Dec 5, 2019	49.09	49.27	48.47	48.78
5477	NASDAQ	CNXN	Wed, Dec 4, 2019	49.34	49.92	48.96	49.07
5476	NASDAQ	CNXN	Tue, Dec 3, 2019	48.46	49.32	47.94	49.14
5475	NASDAQ	CNXN	Mon, Dec 2, 2019	49.51	49.70	48.56	49.08
5474	NASDAQ	CNXN	Fri, Nov 29, 2019	49.87	49.87	49.02	49.32
5473	NASDAQ	CNXN	Wed, Nov 27, 2019	50.15	50.19	49.00	49.88
5472	NASDAQ	CNXN	Tue, Nov 26, 2019	48.49	50.06	48.30	49.86
5471	NASDAQ	CNXN	Mon, Nov 25, 2019	48.07	49.10	48.07	48.95
5470	NASDAQ	CNXN	Fri, Nov 22, 2019	49.26	49.54	47.83	47.93
5469	NASDAQ	CNXN	Thu, Nov 21, 2019	51.66	51.75	49.00	49.41
5468	NASDAQ	CNXN	Wed, Nov 20, 2019	51.62	51.89	50.38	51.30
5467	NASDAQ	CNXN	Tue, Nov 19, 2019	51.53	51.76	51.25	51.62
5466	NASDAQ	CNXN	Mon, Nov 18, 2019	51.04	51.69	50.59	51.33
5465	NASDAQ	CNXN	Fri, Nov 15, 2019	50.79	50.99	50.31	50.89
5464	NASDAQ	CNXN	Thu, Nov 14, 2019	49.84	50.80	49.68	50.42
5463	NASDAQ	CNXN	Wed, Nov 13, 2019	50.34	50.34	49.01	49.68
5462	NASDAQ	CNXN	Tue, Nov 12, 2019	48.32	50.84	48.32	50.07
5461	NASDAQ	CNXN	Mon, Nov 11, 2019	48.86	49.49	47.73	48.31
5460	NASDAQ	CNXN	Fri, Nov 8, 2019	48.05	48.96	48.03	48.82
5459	NASDAQ	CNXN	Thu, Nov 7, 2019	48.61	48.97	47.86	48.22
5458	NASDAQ	CNXN	Wed, Nov 6, 2019	48.80	49.45	47.67	48.14
5457	NASDAQ	CNXN	Tue, Nov 5, 2019	49.77	50.21	48.39	48.81
5456	NASDAQ	CNXN	Mon, Nov 4, 2019	49.34	49.85	49.09	49.41
5455	NASDAQ	CNXN	Fri, Nov 1, 2019	49.00	49.34	48.23	48.67
5454	NASDAQ	CNXN	Thu, Oct 31, 2019	43.27	49.92	43.27	48.84
5453	NASDAQ	CNXN	Wed, Oct 30, 2019	44.04	44.43	43.26	44.18
5452	NASDAQ	CNXN	Tue, Oct 29, 2019	42.21	44.19	42.06	43.80
5451	NASDAQ	CNXN	Mon, Oct 28, 2019	42.11	42.87	41.84	42.52
5450	NASDAQ	CNXN	Fri, Oct 25, 2019	41.06	42.16	40.90	42.00
5449	NASDAQ	CNXN	Thu, Oct 24, 2019	40.63	41.22	40.22	41.16
5448	NASDAQ	CNXN	Wed, Oct 23, 2019	40.37	40.92	40.37	40.54
5447	NASDAQ	CNXN	Tue, Oct 22, 2019	40.64	40.79	40.15	40.54
5446	NASDAQ	CNXN	Mon, Oct 21, 2019	40.31	40.93	40.31	40.64
5445	NASDAQ	CNXN	Fri, Oct 18, 2019	39.29	40.18	39.06	40.10
5444	NASDAQ	CNXN	Thu, Oct 17, 2019	38.97	39.54	38.94	39.46
5443	NASDAQ	CNXN	Wed, Oct 16, 2019	38.23	39.15	38.23	38.80
5442	NASDAQ	CNXN	Tue, Oct 15, 2019	38.65	39.15	38.00	38.28
5441	NASDAQ	CNXN	Mon, Oct 14, 2019	38.63	38.89	38.34	38.70
5440	NASDAQ	CNXN	Fri, Oct 11, 2019	39.12	39.62	38.58	38.73
5439	NASDAQ	CNXN	Thu, Oct 10, 2019	38.84	39.32	38.65	38.89
5438	NASDAQ	CNXN	Wed, Oct 9, 2019	39.53	39.59	38.86	39.01
5437	NASDAQ	CNXN	Tue, Oct 8, 2019	39.23	39.65	39.04	39.21
5436	NASDAQ	CNXN	Mon, Oct 7, 2019	39.50	39.85	39.33	39.57
5435	NASDAQ	CNXN	Fri, Oct 4, 2019	39.30	39.84	38.86	39.65
5434	NASDAQ	CNXN	Thu, Oct 3, 2019	39.01	39.57	38.64	39.20
5433	NASDAQ	CNXN	Wed, Oct 2, 2019	38.07	39.29	37.41	39.21
5432	NASDAQ	CNXN	Tue, Oct 1, 2019	39.08	39.51	38.30	38.31
5431	NASDAQ	CNXN	Mon, Sep 30, 2019	38.62	39.74	38.26	38.90
5430	NASDAQ	CNXN	Fri, Sep 27, 2019	38.39	39.04	37.92	38.75
5429	NASDAQ	CNXN	Thu, Sep 26, 2019	38.47	38.70	37.61	38.31
5428	NASDAQ	CNXN	Wed, Sep 25, 2019	37.32	38.44	37.11	38.33
5427	NASDAQ	CNXN	Tue, Sep 24, 2019	37.53	38.23	36.86	37.39
5426	NASDAQ	CNXN	Mon, Sep 23, 2019	36.98	38.24	36.85	37.37
5425	NASDAQ	CNXN	Fri, Sep 20, 2019	36.99	37.40	36.24	36.90
5424	NASDAQ	CNXN	Thu, Sep 19, 2019	37.72	37.72	36.91	37.02
5423	NASDAQ	CNXN	Wed, Sep 18, 2019	37.25	37.69	37.01	37.45
5422	NASDAQ	CNXN	Tue, Sep 17, 2019	36.78	37.27	36.45	37.21
5421	NASDAQ	CNXN	Mon, Sep 16, 2019	37.17	37.31	36.81	36.96
5420	NASDAQ	CNXN	Fri, Sep 13, 2019	37.27	37.99	37.27	37.33
5419	NASDAQ	CNXN	Thu, Sep 12, 2019	36.18	37.56	35.79	37.43
5418	NASDAQ	CNXN	Wed, Sep 11, 2019	35.51	36.75	35.35	36.47
5417	NASDAQ	CNXN	Tue, Sep 10, 2019	36.98	37.16	35.31	35.31
5416	NASDAQ	CNXN	Mon, Sep 9, 2019	36.36	37.79	36.19	37.02
5415	NASDAQ	CNXN	Fri, Sep 6, 2019	37.10	37.28	36.14	36.19
5414	NASDAQ	CNXN	Thu, Sep 5, 2019	35.83	37.78	35.75	36.77
5413	NASDAQ	CNXN	Wed, Sep 4, 2019	35.70	36.01	35.11	35.35
5412	NASDAQ	CNXN	Tue, Sep 3, 2019	34.94	35.67	34.83	35.35
5411	NASDAQ	CNXN	Fri, Aug 30, 2019	35.58	35.58	34.62	35.23
5410	NASDAQ	CNXN	Thu, Aug 29, 2019	35.27	35.55	35.15	35.30
5409	NASDAQ	CNXN	Wed, Aug 28, 2019	34.25	34.92	33.91	34.82
5408	NASDAQ	CNXN	Tue, Aug 27, 2019	35.12	35.25	34.32	34.37
5407	NASDAQ	CNXN	Mon, Aug 26, 2019	35.47	35.56	34.73	35.11
5406	NASDAQ	CNXN	Fri, Aug 23, 2019	36.31	37.03	35.04	35.30
5405	NASDAQ	CNXN	Thu, Aug 22, 2019	35.81	37.03	35.45	36.67
5404	NASDAQ	CNXN	Wed, Aug 21, 2019	35.51	35.96	34.66	35.65
5403	NASDAQ	CNXN	Tue, Aug 20, 2019	35.63	35.97	35.00	35.15
5402	NASDAQ	CNXN	Mon, Aug 19, 2019	35.54	36.03	35.20	35.65
5401	NASDAQ	CNXN	Fri, Aug 16, 2019	34.73	35.64	34.71	35.10
5400	NASDAQ	CNXN	Thu, Aug 15, 2019	35.19	35.27	34.03	34.50
5399	NASDAQ	CNXN	Wed, Aug 14, 2019	36.17	36.24	35.16	35.16
5398	NASDAQ	CNXN	Tue, Aug 13, 2019	36.59	37.59	34.16	36.77
5397	NASDAQ	CNXN	Mon, Aug 12, 2019	36.56	37.23	36.09	36.86
5396	NASDAQ	CNXN	Fri, Aug 9, 2019	37.86	38.26	36.46	36.87
5395	NASDAQ	CNXN	Thu, Aug 8, 2019	36.82	38.14	36.82	37.86
5394	NASDAQ	CNXN	Wed, Aug 7, 2019	36.38	37.08	36.09	36.74
5393	NASDAQ	CNXN	Tue, Aug 6, 2019	37.40	37.57	36.58	36.75
5392	NASDAQ	CNXN	Mon, Aug 5, 2019	39.03	39.07	36.37	36.96
5391	NASDAQ	CNXN	Fri, Aug 2, 2019	34.68	40.23	34.68	39.85
5390	NASDAQ	CNXN	Thu, Aug 1, 2019	33.90	33.90	32.57	32.57
5389	NASDAQ	CNXN	Wed, Jul 31, 2019	32.95	33.51	32.67	32.71
5388	NASDAQ	CNXN	Tue, Jul 30, 2019	32.85	33.12	32.62	32.89
5387	NASDAQ	CNXN	Mon, Jul 29, 2019	33.50	33.60	32.93	32.95
5386	NASDAQ	CNXN	Fri, Jul 26, 2019	33.24	33.67	33.24	33.45
5385	NASDAQ	CNXN	Thu, Jul 25, 2019	34.12	34.16	33.10	33.11
5384	NASDAQ	CNXN	Wed, Jul 24, 2019	33.31	34.18	33.31	34.13
5383	NASDAQ	CNXN	Tue, Jul 23, 2019	33.34	33.70	33.22	33.45
5382	NASDAQ	CNXN	Mon, Jul 22, 2019	33.12	33.55	32.91	33.23
5381	NASDAQ	CNXN	Fri, Jul 19, 2019	33.06	33.46	31.93	33.09
5380	NASDAQ	CNXN	Thu, Jul 18, 2019	33.86	33.91	32.99	33.06
5379	NASDAQ	CNXN	Wed, Jul 17, 2019	34.11	34.35	33.74	33.86
5378	NASDAQ	CNXN	Tue, Jul 16, 2019	33.99	34.26	33.65	34.08
5377	NASDAQ	CNXN	Mon, Jul 15, 2019	34.58	34.58	33.57	34.00
5376	NASDAQ	CNXN	Fri, Jul 12, 2019	33.83	34.74	33.83	34.45
5375	NASDAQ	CNXN	Thu, Jul 11, 2019	34.47	34.47	33.76	33.97
5374	NASDAQ	CNXN	Wed, Jul 10, 2019	34.78	34.99	34.39	34.46
5373	NASDAQ	CNXN	Tue, Jul 9, 2019	34.02	34.68	33.86	34.67
5372	NASDAQ	CNXN	Mon, Jul 8, 2019	34.75	34.84	34.11	34.15
5371	NASDAQ	CNXN	Fri, Jul 5, 2019	34.34	35.03	34.25	34.86
5370	NASDAQ	CNXN	Wed, Jul 3, 2019	34.65	34.88	34.45	34.51
5369	NASDAQ	CNXN	Tue, Jul 2, 2019	35.24	35.29	34.39	34.65
5368	NASDAQ	CNXN	Mon, Jul 1, 2019	35.43	35.43	34.91	35.12
5367	NASDAQ	CNXN	Fri, Jun 28, 2019	34.95	35.28	34.45	34.98
5366	NASDAQ	CNXN	Thu, Jun 27, 2019	34.13	35.00	34.13	34.99
5365	NASDAQ	CNXN	Wed, Jun 26, 2019	33.91	34.55	33.74	34.02
5364	NASDAQ	CNXN	Tue, Jun 25, 2019	34.03	34.29	33.50	33.79
5363	NASDAQ	CNXN	Mon, Jun 24, 2019	35.05	35.18	33.82	33.97
5362	NASDAQ	CNXN	Fri, Jun 21, 2019	35.34	35.37	34.70	35.05
5361	NASDAQ	CNXN	Thu, Jun 20, 2019	35.55	35.98	35.23	35.37
5360	NASDAQ	CNXN	Wed, Jun 19, 2019	34.84	35.41	34.69	35.11
5359	NASDAQ	CNXN	Tue, Jun 18, 2019	35.17	35.52	34.54	35.09
5358	NASDAQ	CNXN	Mon, Jun 17, 2019	34.29	35.36	34.14	34.93
5357	NASDAQ	CNXN	Fri, Jun 14, 2019	33.83	34.96	33.45	34.13
5356	NASDAQ	CNXN	Thu, Jun 13, 2019	33.22	34.00	33.19	33.87
5355	NASDAQ	CNXN	Wed, Jun 12, 2019	32.70	33.16	32.46	33.06
5354	NASDAQ	CNXN	Tue, Jun 11, 2019	33.28	33.80	32.60	32.98
5353	NASDAQ	CNXN	Mon, Jun 10, 2019	33.23	33.56	32.05	33.22
5352	NASDAQ	CNXN	Fri, Jun 7, 2019	33.30	33.68	32.99	32.99
5351	NASDAQ	CNXN	Thu, Jun 6, 2019	33.51	33.51	32.83	33.15
5350	NASDAQ	CNXN	Wed, Jun 5, 2019	33.02	33.61	32.94	33.52
5349	NASDAQ	CNXN	Tue, Jun 4, 2019	32.27	33.20	31.73	33.11
5348	NASDAQ	CNXN	Mon, Jun 3, 2019	31.40	32.00	31.15	31.88
5347	NASDAQ	CNXN	Fri, May 31, 2019	32.50	32.50	31.35	31.74
5346	NASDAQ	CNXN	Thu, May 30, 2019	32.91	33.88	32.57	32.89
5345	NASDAQ	CNXN	Wed, May 29, 2019	32.97	33.07	32.57	32.80
5344	NASDAQ	CNXN	Tue, May 28, 2019	33.52	33.52	33.03	33.30
5343	NASDAQ	CNXN	Fri, May 24, 2019	33.65	33.65	33.25	33.45
5342	NASDAQ	CNXN	Thu, May 23, 2019	33.86	33.89	32.93	33.38
5341	NASDAQ	CNXN	Wed, May 22, 2019	33.97	34.47	33.76	34.20
5340	NASDAQ	CNXN	Tue, May 21, 2019	34.04	34.28	33.72	34.11
5339	NASDAQ	CNXN	Mon, May 20, 2019	33.97	34.04	33.75	33.82
5338	NASDAQ	CNXN	Fri, May 17, 2019	34.70	34.76	33.96	34.09
5337	NASDAQ	CNXN	Thu, May 16, 2019	34.89	35.19	34.80	35.10
5336	NASDAQ	CNXN	Wed, May 15, 2019	34.54	35.38	34.50	34.89
5335	NASDAQ	CNXN	Tue, May 14, 2019	34.88	35.11	34.37	34.86
5334	NASDAQ	CNXN	Mon, May 13, 2019	35.37	35.60	34.68	34.76
5333	NASDAQ	CNXN	Fri, May 10, 2019	35.50	36.13	35.01	35.99
5332	NASDAQ	CNXN	Thu, May 9, 2019	34.92	35.62	34.30	35.49
5331	NASDAQ	CNXN	Wed, May 8, 2019	35.13	35.42	34.88	34.92
5330	NASDAQ	CNXN	Tue, May 7, 2019	35.42	35.80	34.78	35.17
5329	NASDAQ	CNXN	Mon, May 6, 2019	36.48	36.77	35.48	35.65
5328	NASDAQ	CNXN	Fri, May 3, 2019	36.71	37.70	36.18	37.11
5327	NASDAQ	CNXN	Thu, May 2, 2019	36.63	36.99	36.18	36.54
5326	NASDAQ	CNXN	Wed, May 1, 2019	37.27	37.30	36.47	36.63
5325	NASDAQ	CNXN	Tue, Apr 30, 2019	37.12	37.82	36.51	37.16
5324	NASDAQ	CNXN	Mon, Apr 29, 2019	36.54	37.56	36.02	37.24
5323	NASDAQ	CNXN	Fri, Apr 26, 2019	36.82	37.17	36.14	36.54
5322	NASDAQ	CNXN	Thu, Apr 25, 2019	36.99	37.08	36.30	36.86
5321	NASDAQ	CNXN	Wed, Apr 24, 2019	36.33	37.36	36.20	37.01
5320	NASDAQ	CNXN	Tue, Apr 23, 2019	35.29	36.57	35.21	36.23
5319	NASDAQ	CNXN	Mon, Apr 22, 2019	35.51	35.75	34.94	35.13
5318	NASDAQ	CNXN	Thu, Apr 18, 2019	35.69	35.83	35.27	35.68
5317	NASDAQ	CNXN	Wed, Apr 17, 2019	36.58	36.62	35.36	35.77
5316	NASDAQ	CNXN	Tue, Apr 16, 2019	36.22	36.59	36.16	36.43
5315	NASDAQ	CNXN	Mon, Apr 15, 2019	36.47	36.80	35.72	36.22
5314	NASDAQ	CNXN	Fri, Apr 12, 2019	36.94	36.94	36.50	36.61
5313	NASDAQ	CNXN	Thu, Apr 11, 2019	36.99	37.02	36.62	36.71
5312	NASDAQ	CNXN	Wed, Apr 10, 2019	36.62	36.95	36.18	36.95
5311	NASDAQ	CNXN	Tue, Apr 9, 2019	36.71	37.11	36.54	36.61
5310	NASDAQ	CNXN	Mon, Apr 8, 2019	37.10	37.10	36.51	36.84
5309	NASDAQ	CNXN	Fri, Apr 5, 2019	36.43	37.32	36.32	37.17
5308	NASDAQ	CNXN	Thu, Apr 4, 2019	36.46	36.73	36.06	36.47
5307	NASDAQ	CNXN	Wed, Apr 3, 2019	36.63	36.88	36.09	36.42
5306	NASDAQ	CNXN	Tue, Apr 2, 2019	36.75	36.94	36.12	36.34
5305	NASDAQ	CNXN	Mon, Apr 1, 2019	37.04	37.04	36.30	36.69
5304	NASDAQ	CNXN	Fri, Mar 29, 2019	36.22	36.96	36.05	36.67
5303	NASDAQ	CNXN	Thu, Mar 28, 2019	35.87	36.54	35.62	35.94
5302	NASDAQ	CNXN	Wed, Mar 27, 2019	36.59	36.73	35.44	35.89
5301	NASDAQ	CNXN	Tue, Mar 26, 2019	36.58	37.04	36.41	36.59
5300	NASDAQ	CNXN	Mon, Mar 25, 2019	35.50	36.46	35.25	36.28
5299	NASDAQ	CNXN	Fri, Mar 22, 2019	37.42	37.42	35.64	35.67
5298	NASDAQ	CNXN	Thu, Mar 21, 2019	37.08	37.88	37.00	37.65
5297	NASDAQ	CNXN	Wed, Mar 20, 2019	37.33	37.94	36.96	37.15
5296	NASDAQ	CNXN	Tue, Mar 19, 2019	37.74	37.84	37.12	37.27
5295	NASDAQ	CNXN	Mon, Mar 18, 2019	37.86	38.29	37.61	37.78
5294	NASDAQ	CNXN	Fri, Mar 15, 2019	38.25	38.68	37.80	37.94
5293	NASDAQ	CNXN	Thu, Mar 14, 2019	38.24	38.33	37.25	38.08
5292	NASDAQ	CNXN	Wed, Mar 13, 2019	38.28	38.50	37.80	38.16
5291	NASDAQ	CNXN	Tue, Mar 12, 2019	38.13	38.52	37.57	37.99
5290	NASDAQ	CNXN	Mon, Mar 11, 2019	38.28	39.02	37.99	38.20
5289	NASDAQ	CNXN	Fri, Mar 8, 2019	37.90	38.39	37.47	37.93
5288	NASDAQ	CNXN	Thu, Mar 7, 2019	39.55	39.55	38.57	38.60
5287	NASDAQ	CNXN	Wed, Mar 6, 2019	40.33	40.45	39.21	39.55
5286	NASDAQ	CNXN	Tue, Mar 5, 2019	41.30	41.30	39.08	40.25
5285	NASDAQ	CNXN	Mon, Mar 4, 2019	41.65	42.15	40.72	41.35
5284	NASDAQ	CNXN	Fri, Mar 1, 2019	40.50	42.05	40.35	41.41
5283	NASDAQ	CNXN	Thu, Feb 28, 2019	40.59	40.60	39.78	40.24
5282	NASDAQ	CNXN	Wed, Feb 27, 2019	41.04	41.52	40.15	40.57
5281	NASDAQ	CNXN	Tue, Feb 26, 2019	41.38	41.65	40.79	41.29
5280	NASDAQ	CNXN	Mon, Feb 25, 2019	41.98	42.49	41.04	41.47
5279	NASDAQ	CNXN	Fri, Feb 22, 2019	41.59	42.01	41.07	41.79
5278	NASDAQ	CNXN	Thu, Feb 21, 2019	42.13	42.15	40.84	41.35
5277	NASDAQ	CNXN	Wed, Feb 20, 2019	41.65	42.35	41.28	42.04
5276	NASDAQ	CNXN	Tue, Feb 19, 2019	42.00	42.11	41.43	41.70
5275	NASDAQ	CNXN	Fri, Feb 15, 2019	40.23	42.14	40.23	41.51
5274	NASDAQ	CNXN	Thu, Feb 14, 2019	39.75	40.69	39.75	40.23
5273	NASDAQ	CNXN	Wed, Feb 13, 2019	39.43	40.25	39.39	39.89
5272	NASDAQ	CNXN	Tue, Feb 12, 2019	38.99	39.25	38.32	39.06
5271	NASDAQ	CNXN	Mon, Feb 11, 2019	39.33	40.21	37.92	38.60
5270	NASDAQ	CNXN	Fri, Feb 8, 2019	36.34	39.56	34.81	39.16
5269	NASDAQ	CNXN	Thu, Feb 7, 2019	32.81	33.98	32.81	33.61
5268	NASDAQ	CNXN	Wed, Feb 6, 2019	32.88	33.35	32.79	32.79
5267	NASDAQ	CNXN	Tue, Feb 5, 2019	33.00	33.39	32.90	33.09
5266	NASDAQ	CNXN	Mon, Feb 4, 2019	32.92	33.02	32.33	33.02
5265	NASDAQ	CNXN	Fri, Feb 1, 2019	33.03	33.10	32.52	32.92
5264	NASDAQ	CNXN	Thu, Jan 31, 2019	32.03	33.20	31.65	33.13
5263	NASDAQ	CNXN	Wed, Jan 30, 2019	31.84	32.25	31.78	31.95
5262	NASDAQ	CNXN	Tue, Jan 29, 2019	31.71	31.95	31.59	31.66
5261	NASDAQ	CNXN	Mon, Jan 28, 2019	32.22	32.74	31.69	31.93
5260	NASDAQ	CNXN	Fri, Jan 25, 2019	32.15	32.64	31.79	32.48
5259	NASDAQ	CNXN	Thu, Jan 24, 2019	32.34	32.59	31.77	31.94
5258	NASDAQ	CNXN	Wed, Jan 23, 2019	32.30	32.83	32.21	32.41
5257	NASDAQ	CNXN	Tue, Jan 22, 2019	32.28	32.71	31.89	32.21
5256	NASDAQ	CNXN	Fri, Jan 18, 2019	32.29	32.84	32.09	32.54
5255	NASDAQ	CNXN	Thu, Jan 17, 2019	31.54	32.17	31.20	32.08
5254	NASDAQ	CNXN	Wed, Jan 16, 2019	31.22	31.70	30.98	31.69
5253	NASDAQ	CNXN	Tue, Jan 15, 2019	30.91	31.24	30.78	31.11
5252	NASDAQ	CNXN	Mon, Jan 14, 2019	31.24	31.48	30.62	30.91
5251	NASDAQ	CNXN	Fri, Jan 11, 2019	31.13	31.67	30.94	31.49
5250	NASDAQ	CNXN	Thu, Jan 10, 2019	31.01	31.55	30.23	31.30
5249	NASDAQ	CNXN	Wed, Jan 9, 2019	30.80	31.72	30.80	31.28
5248	NASDAQ	CNXN	Tue, Jan 8, 2019	30.72	30.89	30.05	30.81
5247	NASDAQ	CNXN	Mon, Jan 7, 2019	30.75	31.45	30.38	30.63
5246	NASDAQ	CNXN	Fri, Jan 4, 2019	29.94	31.09	29.90	30.78
5245	NASDAQ	CNXN	Thu, Jan 3, 2019	30.05	30.50	29.45	29.50
5244	NASDAQ	CNXN	Wed, Jan 2, 2019	29.46	30.42	29.46	30.30
5243	NASDAQ	CNXN	Mon, Dec 31, 2018	29.29	29.83	28.67	29.73
5242	NASDAQ	CNXN	Fri, Dec 28, 2018	29.02	29.66	28.59	29.13
5241	NASDAQ	CNXN	Thu, Dec 27, 2018	28.29	29.71	27.80	28.89
5240	NASDAQ	CNXN	Wed, Dec 26, 2018	27.48	29.64	27.48	29.49
5239	NASDAQ	CNXN	Mon, Dec 24, 2018	27.25	28.23	27.11	27.22
5238	NASDAQ	CNXN	Fri, Dec 21, 2018	28.98	29.49	27.38	27.55
5237	NASDAQ	CNXN	Thu, Dec 20, 2018	29.75	30.01	28.78	28.98
5236	NASDAQ	CNXN	Wed, Dec 19, 2018	30.18	30.72	29.54	29.75
5235	NASDAQ	CNXN	Tue, Dec 18, 2018	29.15	30.53	28.22	30.09
5234	NASDAQ	CNXN	Mon, Dec 17, 2018	29.92	30.25	28.62	29.00
5233	NASDAQ	CNXN	Fri, Dec 14, 2018	29.70	30.65	29.70	30.00
5232	NASDAQ	CNXN	Thu, Dec 13, 2018	30.60	30.96	29.80	30.08
5231	NASDAQ	CNXN	Wed, Dec 12, 2018	30.54	31.30	30.11	30.72
5230	NASDAQ	CNXN	Tue, Dec 11, 2018	30.51	30.77	29.89	30.26
5229	NASDAQ	CNXN	Mon, Dec 10, 2018	29.77	30.58	29.50	30.09
5228	NASDAQ	CNXN	Fri, Dec 7, 2018	30.09	30.53	29.53	29.75
5227	NASDAQ	CNXN	Thu, Dec 6, 2018	29.74	30.30	29.58	30.21
5226	NASDAQ	CNXN	Tue, Dec 4, 2018	31.49	31.93	30.00	30.14
5225	NASDAQ	CNXN	Mon, Dec 3, 2018	31.75	31.75	30.89	31.56
5224	NASDAQ	CNXN	Fri, Nov 30, 2018	31.25	31.47	30.64	31.34
5223	NASDAQ	CNXN	Thu, Nov 29, 2018	31.85	32.23	31.30	31.41
5222	NASDAQ	CNXN	Wed, Nov 28, 2018	30.91	31.94	30.49	31.90
5221	NASDAQ	CNXN	Tue, Nov 27, 2018	30.34	30.97	30.34	30.70
5220	NASDAQ	CNXN	Mon, Nov 26, 2018	31.07	31.19	30.54	30.56
5219	NASDAQ	CNXN	Fri, Nov 23, 2018	30.02	30.87	30.02	30.61
5218	NASDAQ	CNXN	Wed, Nov 21, 2018	30.37	30.62	30.23	30.32
5217	NASDAQ	CNXN	Tue, Nov 20, 2018	30.46	30.72	30.14	30.22
5216	NASDAQ	CNXN	Mon, Nov 19, 2018	31.30	31.30	30.50	30.93
5215	NASDAQ	CNXN	Fri, Nov 16, 2018	30.73	31.51	30.20	31.43
5214	NASDAQ	CNXN	Thu, Nov 15, 2018	30.58	31.22	30.46	30.81
5213	NASDAQ	CNXN	Wed, Nov 14, 2018	31.19	31.80	30.76	30.79
5212	NASDAQ	CNXN	Tue, Nov 13, 2018	30.86	31.49	30.18	30.88
5211	NASDAQ	CNXN	Mon, Nov 12, 2018	31.21	31.48	30.54	30.86
5210	NASDAQ	CNXN	Fri, Nov 9, 2018	31.06	31.56	30.88	31.43
5209	NASDAQ	CNXN	Thu, Nov 8, 2018	31.27	31.38	30.51	31.37
5208	NASDAQ	CNXN	Wed, Nov 7, 2018	31.37	31.83	30.89	31.35
5207	NASDAQ	CNXN	Tue, Nov 6, 2018	30.54	31.20	30.10	31.20
5206	NASDAQ	CNXN	Mon, Nov 5, 2018	30.39	31.08	30.38	30.44
5205	NASDAQ	CNXN	Fri, Nov 2, 2018	29.67	32.77	29.31	30.52
5204	NASDAQ	CNXN	Thu, Nov 1, 2018	33.32	33.32	32.65	32.89
5203	NASDAQ	CNXN	Wed, Oct 31, 2018	32.33	33.59	32.33	33.14
5202	NASDAQ	CNXN	Tue, Oct 30, 2018	30.68	32.23	30.68	32.08
5201	NASDAQ	CNXN	Mon, Oct 29, 2018	31.05	31.77	30.71	30.84
5200	NASDAQ	CNXN	Fri, Oct 26, 2018	30.46	31.66	29.74	30.87
5199	NASDAQ	CNXN	Thu, Oct 25, 2018	29.74	31.23	29.56	31.03
5198	NASDAQ	CNXN	Wed, Oct 24, 2018	30.68	30.97	29.20	29.23
5197	NASDAQ	CNXN	Tue, Oct 23, 2018	28.24	31.48	27.25	30.73
5196	NASDAQ	CNXN	Mon, Oct 22, 2018	27.36	29.14	27.35	28.79
5195	NASDAQ	CNXN	Fri, Oct 19, 2018	33.53	33.53	27.04	27.07
5194	NASDAQ	CNXN	Thu, Oct 18, 2018	37.62	37.72	37.10	37.46
5193	NASDAQ	CNXN	Wed, Oct 17, 2018	38.59	38.59	37.40	37.82
5192	NASDAQ	CNXN	Tue, Oct 16, 2018	37.02	38.70	36.56	38.59
5191	NASDAQ	CNXN	Mon, Oct 15, 2018	36.80	36.98	36.50	36.77
5190	NASDAQ	CNXN	Fri, Oct 12, 2018	36.55	36.99	36.35	36.87
5189	NASDAQ	CNXN	Thu, Oct 11, 2018	36.39	36.83	35.81	36.11
5188	NASDAQ	CNXN	Wed, Oct 10, 2018	37.62	37.62	36.45	36.56
5187	NASDAQ	CNXN	Tue, Oct 9, 2018	37.24	37.94	37.07	37.66
5186	NASDAQ	CNXN	Mon, Oct 8, 2018	37.49	37.65	37.07	37.30
5185	NASDAQ	CNXN	Fri, Oct 5, 2018	38.06	38.29	37.23	37.53
5184	NASDAQ	CNXN	Thu, Oct 4, 2018	38.41	38.41	37.74	38.13
5183	NASDAQ	CNXN	Wed, Oct 3, 2018	38.06	38.56	37.69	38.38
5182	NASDAQ	CNXN	Tue, Oct 2, 2018	38.63	38.69	37.73	38.05
5181	NASDAQ	CNXN	Mon, Oct 1, 2018	39.10	39.10	38.32	38.69
5180	NASDAQ	CNXN	Fri, Sep 28, 2018	39.55	39.88	38.83	38.89
5179	NASDAQ	CNXN	Thu, Sep 27, 2018	39.52	39.90	39.26	39.64
5178	NASDAQ	CNXN	Wed, Sep 26, 2018	39.76	40.17	39.27	39.49
5177	NASDAQ	CNXN	Tue, Sep 25, 2018	39.60	39.90	39.22	39.79
5176	NASDAQ	CNXN	Mon, Sep 24, 2018	39.85	39.85	39.16	39.60
5175	NASDAQ	CNXN	Fri, Sep 21, 2018	38.94	40.23	38.84	39.66
5174	NASDAQ	CNXN	Thu, Sep 20, 2018	38.60	38.81	38.53	38.76
5173	NASDAQ	CNXN	Wed, Sep 19, 2018	39.72	39.82	38.19	38.51
5172	NASDAQ	CNXN	Tue, Sep 18, 2018	39.99	40.64	39.55	39.64
5171	NASDAQ	CNXN	Mon, Sep 17, 2018	41.45	43.05	39.83	39.98
5170	NASDAQ	CNXN	Fri, Sep 14, 2018	40.84	42.44	40.61	41.39
5169	NASDAQ	CNXN	Thu, Sep 13, 2018	39.25	40.75	39.18	40.73
5168	NASDAQ	CNXN	Wed, Sep 12, 2018	39.13	39.21	38.69	39.09
5167	NASDAQ	CNXN	Tue, Sep 11, 2018	38.83	39.22	38.45	39.10
5166	NASDAQ	CNXN	Mon, Sep 10, 2018	38.54	39.09	38.33	38.87
5165	NASDAQ	CNXN	Fri, Sep 7, 2018	39.02	39.05	38.04	38.31
5164	NASDAQ	CNXN	Thu, Sep 6, 2018	39.25	39.45	38.83	39.07
5163	NASDAQ	CNXN	Wed, Sep 5, 2018	39.39	39.39	38.52	39.14
5162	NASDAQ	CNXN	Tue, Sep 4, 2018	39.56	39.74	39.09	39.45
5161	NASDAQ	CNXN	Fri, Aug 31, 2018	39.43	39.79	39.10	39.70
5160	NASDAQ	CNXN	Thu, Aug 30, 2018	38.94	39.71	38.74	39.24
5159	NASDAQ	CNXN	Wed, Aug 29, 2018	38.42	39.13	38.26	38.94
5158	NASDAQ	CNXN	Tue, Aug 28, 2018	37.94	38.62	37.90	38.39
5157	NASDAQ	CNXN	Mon, Aug 27, 2018	38.07	38.54	37.68	37.88
5156	NASDAQ	CNXN	Fri, Aug 24, 2018	38.51	38.55	38.01	38.13
5155	NASDAQ	CNXN	Thu, Aug 23, 2018	38.45	38.64	38.07	38.33
5154	NASDAQ	CNXN	Wed, Aug 22, 2018	38.45	39.00	38.16	38.49
5153	NASDAQ	CNXN	Tue, Aug 21, 2018	38.39	38.63	38.03	38.45
5152	NASDAQ	CNXN	Mon, Aug 20, 2018	38.89	39.04	38.23	38.38
5151	NASDAQ	CNXN	Fri, Aug 17, 2018	38.65	38.70	38.39	38.70
5150	NASDAQ	CNXN	Thu, Aug 16, 2018	38.18	38.60	37.81	38.56
5149	NASDAQ	CNXN	Wed, Aug 15, 2018	37.65	38.04	37.09	37.66
5148	NASDAQ	CNXN	Tue, Aug 14, 2018	37.52	38.32	37.32	37.78
5147	NASDAQ	CNXN	Mon, Aug 13, 2018	37.52	37.65	36.85	37.46
5146	NASDAQ	CNXN	Fri, Aug 10, 2018	37.34	38.27	37.08	37.48
5145	NASDAQ	CNXN	Thu, Aug 9, 2018	37.60	37.82	37.33	37.40
5144	NASDAQ	CNXN	Wed, Aug 8, 2018	38.36	38.81	37.31	37.53
5143	NASDAQ	CNXN	Tue, Aug 7, 2018	38.16	38.57	37.88	38.24
5142	NASDAQ	CNXN	Mon, Aug 6, 2018	38.52	39.79	37.44	37.79
5141	NASDAQ	CNXN	Fri, Aug 3, 2018	35.00	37.88	34.58	37.82
5140	NASDAQ	CNXN	Thu, Aug 2, 2018	33.96	34.50	33.64	34.43
5139	NASDAQ	CNXN	Wed, Aug 1, 2018	34.21	34.22	33.58	33.99
5138	NASDAQ	CNXN	Tue, Jul 31, 2018	33.90	34.19	33.01	33.85
5137	NASDAQ	CNXN	Mon, Jul 30, 2018	33.87	34.13	33.27	33.86
5136	NASDAQ	CNXN	Fri, Jul 27, 2018	34.85	35.15	33.75	33.80
5135	NASDAQ	CNXN	Thu, Jul 26, 2018	34.77	35.52	34.55	34.92
5134	NASDAQ	CNXN	Wed, Jul 25, 2018	34.45	34.85	34.17	34.84
5133	NASDAQ	CNXN	Tue, Jul 24, 2018	34.50	34.92	34.12	34.40
5132	NASDAQ	CNXN	Mon, Jul 23, 2018	34.43	35.00	34.06	34.47
5131	NASDAQ	CNXN	Fri, Jul 20, 2018	34.56	34.89	34.39	34.43
5130	NASDAQ	CNXN	Thu, Jul 19, 2018	34.14	34.85	34.14	34.76
5129	NASDAQ	CNXN	Wed, Jul 18, 2018	33.70	34.60	33.70	34.30
5128	NASDAQ	CNXN	Tue, Jul 17, 2018	33.42	33.98	33.42	33.82
5127	NASDAQ	CNXN	Mon, Jul 16, 2018	34.02	34.20	32.47	33.59
5126	NASDAQ	CNXN	Fri, Jul 13, 2018	33.77	34.22	33.02	34.06
5125	NASDAQ	CNXN	Thu, Jul 12, 2018	32.96	33.82	32.93	33.80
5124	NASDAQ	CNXN	Wed, Jul 11, 2018	33.97	33.97	33.29	33.34
5123	NASDAQ	CNXN	Tue, Jul 10, 2018	34.65	34.91	33.89	34.06
5122	NASDAQ	CNXN	Mon, Jul 9, 2018	34.18	34.75	33.73	34.67
5121	NASDAQ	CNXN	Fri, Jul 6, 2018	33.86	34.14	33.70	34.05
5120	NASDAQ	CNXN	Thu, Jul 5, 2018	33.19	33.96	32.99	33.96
5119	NASDAQ	CNXN	Tue, Jul 3, 2018	33.07	33.24	32.85	33.11
5118	NASDAQ	CNXN	Mon, Jul 2, 2018	33.04	33.18	32.57	33.03
5117	NASDAQ	CNXN	Fri, Jun 29, 2018	33.47	33.84	33.20	33.20
5116	NASDAQ	CNXN	Thu, Jun 28, 2018	33.24	33.64	33.04	33.43
5115	NASDAQ	CNXN	Wed, Jun 27, 2018	33.73	33.73	33.02	33.30
5114	NASDAQ	CNXN	Tue, Jun 26, 2018	33.13	33.81	32.90	33.70
5113	NASDAQ	CNXN	Mon, Jun 25, 2018	33.26	33.32	31.97	33.17
5112	NASDAQ	CNXN	Fri, Jun 22, 2018	32.52	33.74	31.52	33.47
5111	NASDAQ	CNXN	Thu, Jun 21, 2018	32.19	32.55	31.70	32.48
5110	NASDAQ	CNXN	Wed, Jun 20, 2018	31.75	32.34	31.41	32.25
5109	NASDAQ	CNXN	Tue, Jun 19, 2018	31.10	31.67	30.86	31.62
5108	NASDAQ	CNXN	Mon, Jun 18, 2018	31.31	31.39	30.94	31.15
5107	NASDAQ	CNXN	Fri, Jun 15, 2018	31.63	31.76	31.09	31.26
5106	NASDAQ	CNXN	Thu, Jun 14, 2018	31.66	31.81	31.28	31.69
5105	NASDAQ	CNXN	Wed, Jun 13, 2018	31.84	32.00	31.20	31.56
5104	NASDAQ	CNXN	Tue, Jun 12, 2018	31.81	32.00	31.02	31.75
5103	NASDAQ	CNXN	Mon, Jun 11, 2018	31.18	31.88	30.71	31.81
5102	NASDAQ	CNXN	Fri, Jun 8, 2018	30.77	31.45	30.69	31.21
5101	NASDAQ	CNXN	Thu, Jun 7, 2018	30.66	31.00	30.32	30.88
5100	NASDAQ	CNXN	Wed, Jun 6, 2018	30.81	30.89	29.98	30.66
5099	NASDAQ	CNXN	Tue, Jun 5, 2018	29.99	30.95	29.80	30.89
5098	NASDAQ	CNXN	Mon, Jun 4, 2018	29.52	30.19	29.48	29.98
5097	NASDAQ	CNXN	Fri, Jun 1, 2018	29.72	30.13	29.45	29.93
5096	NASDAQ	CNXN	Thu, May 31, 2018	29.60	29.83	29.34	29.59
5095	NASDAQ	CNXN	Wed, May 30, 2018	29.85	30.27	29.36	29.68
5094	NASDAQ	CNXN	Tue, May 29, 2018	29.17	29.99	28.98	29.71
5093	NASDAQ	CNXN	Fri, May 25, 2018	29.37	29.58	29.16	29.34
5092	NASDAQ	CNXN	Thu, May 24, 2018	29.77	29.77	29.18	29.45
5091	NASDAQ	CNXN	Wed, May 23, 2018	29.83	29.96	29.61	29.84
5090	NASDAQ	CNXN	Tue, May 22, 2018	29.98	30.35	29.77	29.78
5089	NASDAQ	CNXN	Mon, May 21, 2018	29.76	30.07	29.47	29.88
5088	NASDAQ	CNXN	Fri, May 18, 2018	29.85	30.14	29.08	29.60
5087	NASDAQ	CNXN	Thu, May 17, 2018	29.48	29.86	29.33	29.75
5086	NASDAQ	CNXN	Wed, May 16, 2018	29.07	29.79	28.98	29.49
5085	NASDAQ	CNXN	Tue, May 15, 2018	28.62	29.09	28.62	28.96
5084	NASDAQ	CNXN	Mon, May 14, 2018	29.26	29.50	28.61	28.72
5083	NASDAQ	CNXN	Fri, May 11, 2018	29.65	29.77	28.85	29.27
5082	NASDAQ	CNXN	Thu, May 10, 2018	29.87	29.87	29.60	29.77
5081	NASDAQ	CNXN	Wed, May 9, 2018	29.77	29.85	29.37	29.75
5080	NASDAQ	CNXN	Tue, May 8, 2018	29.01	29.87	28.75	29.74
5079	NASDAQ	CNXN	Mon, May 7, 2018	29.86	29.87	28.42	29.01
5078	NASDAQ	CNXN	Fri, May 4, 2018	29.10	29.94	28.08	29.64
5077	NASDAQ	CNXN	Thu, May 3, 2018	27.29	28.03	27.20	27.80
5076	NASDAQ	CNXN	Wed, May 2, 2018	27.00	27.56	26.59	27.05
5075	NASDAQ	CNXN	Tue, May 1, 2018	26.71	27.60	26.56	27.07
5074	NASDAQ	CNXN	Mon, Apr 30, 2018	26.82	27.12	26.45	26.69
5073	NASDAQ	CNXN	Fri, Apr 27, 2018	26.92	27.20	26.60	26.68
5072	NASDAQ	CNXN	Thu, Apr 26, 2018	27.11	27.15	26.63	26.81
5071	NASDAQ	CNXN	Wed, Apr 25, 2018	27.27	27.42	26.87	27.01
5070	NASDAQ	CNXN	Tue, Apr 24, 2018	27.27	27.85	27.07	27.25
5069	NASDAQ	CNXN	Mon, Apr 23, 2018	27.55	27.55	26.78	27.38
5068	NASDAQ	CNXN	Fri, Apr 20, 2018	27.28	27.70	26.75	27.47
5067	NASDAQ	CNXN	Thu, Apr 19, 2018	27.07	27.60	27.00	27.47
5066	NASDAQ	CNXN	Wed, Apr 18, 2018	27.09	27.69	26.30	27.15
5065	NASDAQ	CNXN	Tue, Apr 17, 2018	27.15	27.25	26.02	27.06
5064	NASDAQ	CNXN	Mon, Apr 16, 2018	26.63	27.14	26.46	26.97
5063	NASDAQ	CNXN	Fri, Apr 13, 2018	26.62	26.66	26.40	26.52
5062	NASDAQ	CNXN	Thu, Apr 12, 2018	26.98	26.98	26.47	26.67
5061	NASDAQ	CNXN	Wed, Apr 11, 2018	26.64	27.30	26.49	26.65
5060	NASDAQ	CNXN	Tue, Apr 10, 2018	26.29	26.97	26.18	26.92
5059	NASDAQ	CNXN	Mon, Apr 9, 2018	26.38	26.54	25.92	26.02
5058	NASDAQ	CNXN	Fri, Apr 6, 2018	26.50	26.88	25.69	26.21
5057	NASDAQ	CNXN	Thu, Apr 5, 2018	26.46	26.61	25.89	26.60
5056	NASDAQ	CNXN	Wed, Apr 4, 2018	26.39	26.45	25.97	26.28
5055	NASDAQ	CNXN	Tue, Apr 3, 2018	25.65	26.58	25.57	26.34
5054	NASDAQ	CNXN	Mon, Apr 2, 2018	25.01	25.77	25.01	25.47
5053	NASDAQ	CNXN	Thu, Mar 29, 2018	24.92	25.60	24.68	25.00
5052	NASDAQ	CNXN	Wed, Mar 28, 2018	25.03	25.29	24.52	24.81
5051	NASDAQ	CNXN	Tue, Mar 27, 2018	25.08	25.40	24.83	25.00
5050	NASDAQ	CNXN	Mon, Mar 26, 2018	24.79	25.37	24.49	25.00
5049	NASDAQ	CNXN	Fri, Mar 23, 2018	25.57	25.99	24.50	24.60
5048	NASDAQ	CNXN	Thu, Mar 22, 2018	26.09	26.26	25.39	25.60
5047	NASDAQ	CNXN	Wed, Mar 21, 2018	26.09	26.69	26.00	26.11
5046	NASDAQ	CNXN	Tue, Mar 20, 2018	26.40	26.40	25.90	26.06
5045	NASDAQ	CNXN	Mon, Mar 19, 2018	26.34	26.47	25.39	26.28
5044	NASDAQ	CNXN	Fri, Mar 16, 2018	25.95	26.64	25.82	26.34
5043	NASDAQ	CNXN	Thu, Mar 15, 2018	26.14	26.50	25.77	25.98
5042	NASDAQ	CNXN	Wed, Mar 14, 2018	26.39	26.94	25.91	26.09
5041	NASDAQ	CNXN	Tue, Mar 13, 2018	26.67	26.89	26.19	26.27
5040	NASDAQ	CNXN	Mon, Mar 12, 2018	26.51	26.72	26.25	26.53
5039	NASDAQ	CNXN	Fri, Mar 9, 2018	26.33	26.65	25.87	26.52
5038	NASDAQ	CNXN	Thu, Mar 8, 2018	25.63	26.62	25.59	26.19
5037	NASDAQ	CNXN	Wed, Mar 7, 2018	25.24	25.89	25.22	25.81
5036	NASDAQ	CNXN	Tue, Mar 6, 2018	25.02	25.47	24.92	25.34
5035	NASDAQ	CNXN	Mon, Mar 5, 2018	25.18	25.51	25.12	25.28
5034	NASDAQ	CNXN	Fri, Mar 2, 2018	24.61	25.88	24.61	25.48
5033	NASDAQ	CNXN	Thu, Mar 1, 2018	24.82	25.29	24.77	25.17
5032	NASDAQ	CNXN	Wed, Feb 28, 2018	25.63	25.78	24.76	24.83
5031	NASDAQ	CNXN	Tue, Feb 27, 2018	25.75	25.90	25.50	25.53
5030	NASDAQ	CNXN	Mon, Feb 26, 2018	25.38	26.11	25.28	25.65
5029	NASDAQ	CNXN	Fri, Feb 23, 2018	24.69	25.63	24.22	25.31
5028	NASDAQ	CNXN	Thu, Feb 22, 2018	24.70	25.35	23.64	24.52
5027	NASDAQ	CNXN	Wed, Feb 21, 2018	24.51	25.28	24.45	24.79
5026	NASDAQ	CNXN	Tue, Feb 20, 2018	25.57	25.89	24.20	24.41
5025	NASDAQ	CNXN	Fri, Feb 16, 2018	23.52	25.89	23.52	25.57
5024	NASDAQ	CNXN	Thu, Feb 15, 2018	25.73	25.73	24.70	25.27
5023	NASDAQ	CNXN	Wed, Feb 14, 2018	25.65	25.95	25.02	25.40
5022	NASDAQ	CNXN	Tue, Feb 13, 2018	24.09	26.36	23.07	26.00
5021	NASDAQ	CNXN	Mon, Feb 12, 2018	24.66	24.66	23.88	24.17
5020	NASDAQ	CNXN	Fri, Feb 9, 2018	24.82	26.40	23.94	24.58
5019	NASDAQ	CNXN	Thu, Feb 8, 2018	24.79	25.31	24.44	24.52
5018	NASDAQ	CNXN	Wed, Feb 7, 2018	24.67	25.35	22.66	24.76
5017	NASDAQ	CNXN	Tue, Feb 6, 2018	24.58	25.58	24.36	25.15
5016	NASDAQ	CNXN	Mon, Feb 5, 2018	26.17	26.54	24.74	25.09
5015	NASDAQ	CNXN	Fri, Feb 2, 2018	27.16	27.16	26.28	26.38
5014	NASDAQ	CNXN	Thu, Feb 1, 2018	25.96	27.51	25.93	27.24
5013	NASDAQ	CNXN	Wed, Jan 31, 2018	26.34	26.56	25.81	26.20
5012	NASDAQ	CNXN	Tue, Jan 30, 2018	26.26	27.20	25.84	26.26
5011	NASDAQ	CNXN	Mon, Jan 29, 2018	26.75	26.88	26.48	26.49
5010	NASDAQ	CNXN	Fri, Jan 26, 2018	26.75	26.86	26.55	26.73
5009	NASDAQ	CNXN	Thu, Jan 25, 2018	26.43	27.18	26.11	26.83
5008	NASDAQ	CNXN	Wed, Jan 24, 2018	26.95	27.25	26.61	26.73
5007	NASDAQ	CNXN	Tue, Jan 23, 2018	27.12	27.34	26.80	26.91
5006	NASDAQ	CNXN	Mon, Jan 22, 2018	27.31	27.39	26.71	27.20
5005	NASDAQ	CNXN	Fri, Jan 19, 2018	26.40	27.35	26.40	27.28
5004	NASDAQ	CNXN	Thu, Jan 18, 2018	26.72	26.74	26.18	26.37
5003	NASDAQ	CNXN	Wed, Jan 17, 2018	26.66	26.98	26.57	26.84
5002	NASDAQ	CNXN	Tue, Jan 16, 2018	27.02	27.51	26.50	26.52
5001	NASDAQ	CNXN	Fri, Jan 12, 2018	25.90	27.28	25.90	27.01
5000	NASDAQ	CNXN	Thu, Jan 11, 2018	26.68	27.34	26.66	26.96
4999	NASDAQ	CNXN	Wed, Jan 10, 2018	26.66	26.80	26.29	26.71
4998	NASDAQ	CNXN	Tue, Jan 9, 2018	27.07	27.33	26.52	26.83
4997	NASDAQ	CNXN	Mon, Jan 8, 2018	26.25	27.18	25.89	26.99
4996	NASDAQ	CNXN	Fri, Jan 5, 2018	26.46	26.54	26.15	26.34
4995	NASDAQ	CNXN	Thu, Jan 4, 2018	26.20	26.46	26.02	26.32
4994	NASDAQ	CNXN	Wed, Jan 3, 2018	26.28	26.79	26.06	26.17
4993	NASDAQ	CNXN	Tue, Jan 2, 2018	26.29	26.65	25.83	26.28
4992	NASDAQ	CNXN	Fri, Dec 29, 2017	26.50	26.59	26.20	26.21
4991	NASDAQ	CNXN	Thu, Dec 28, 2017	26.35	26.70	25.93	26.39
4990	NASDAQ	CNXN	Wed, Dec 27, 2017	26.40	26.66	26.30	26.54
4989	NASDAQ	CNXN	Tue, Dec 26, 2017	26.54	26.77	26.50	26.53
4988	NASDAQ	CNXN	Fri, Dec 22, 2017	26.30	26.79	26.23	26.67
4987	NASDAQ	CNXN	Thu, Dec 21, 2017	26.78	26.90	26.25	26.53
4986	NASDAQ	CNXN	Wed, Dec 20, 2017	26.78	26.83	26.37	26.53
4985	NASDAQ	CNXN	Tue, Dec 19, 2017	26.90	27.33	26.63	26.78
4984	NASDAQ	CNXN	Mon, Dec 18, 2017	26.96	27.97	26.61	26.84
4983	NASDAQ	CNXN	Fri, Dec 15, 2017	26.05	27.25	26.05	26.66
4982	NASDAQ	CNXN	Thu, Dec 14, 2017	26.25	26.50	25.77	26.05
4981	NASDAQ	CNXN	Wed, Dec 13, 2017	26.09	26.45	25.61	26.29
4980	NASDAQ	CNXN	Tue, Dec 12, 2017	26.21	26.74	25.82	26.02
4979	NASDAQ	CNXN	Mon, Dec 11, 2017	26.25	26.87	25.22	26.07
4978	NASDAQ	CNXN	Fri, Dec 8, 2017	26.71	26.94	26.02	26.11
4977	NASDAQ	CNXN	Thu, Dec 7, 2017	26.73	27.87	26.46	26.65
4976	NASDAQ	CNXN	Wed, Dec 6, 2017	26.80	26.90	26.51	26.68
4975	NASDAQ	CNXN	Tue, Dec 5, 2017	27.25	27.94	26.95	26.95
4974	NASDAQ	CNXN	Mon, Dec 4, 2017	27.10	27.73	26.98	27.21
4973	NASDAQ	CNXN	Fri, Dec 1, 2017	27.41	27.41	26.38	27.05
4972	NASDAQ	CNXN	Thu, Nov 30, 2017	27.87	27.87	27.23	27.41
4971	NASDAQ	CNXN	Wed, Nov 29, 2017	27.36	27.89	27.09	27.75
4970	NASDAQ	CNXN	Tue, Nov 28, 2017	27.10	27.47	26.61	27.35
4969	NASDAQ	CNXN	Mon, Nov 27, 2017	26.57	27.28	26.46	27.04
4968	NASDAQ	CNXN	Fri, Nov 24, 2017	26.48	26.48	26.16	26.35
4967	NASDAQ	CNXN	Wed, Nov 22, 2017	27.16	28.78	26.42	26.66
4966	NASDAQ	CNXN	Tue, Nov 21, 2017	26.66	26.90	26.39	26.67
4965	NASDAQ	CNXN	Mon, Nov 20, 2017	26.48	26.62	26.08	26.51
4964	NASDAQ	CNXN	Fri, Nov 17, 2017	26.41	26.77	26.09	26.43
4963	NASDAQ	CNXN	Thu, Nov 16, 2017	25.93	26.67	25.93	26.42
4962	NASDAQ	CNXN	Wed, Nov 15, 2017	26.00	26.59	25.32	25.72
4961	NASDAQ	CNXN	Tue, Nov 14, 2017	25.94	26.18	25.83	26.08
4960	NASDAQ	CNXN	Mon, Nov 13, 2017	25.77	26.18	25.50	25.94
4959	NASDAQ	CNXN	Fri, Nov 10, 2017	25.96	26.16	25.73	25.85
4958	NASDAQ	CNXN	Thu, Nov 9, 2017	26.18	26.18	25.74	26.15
4957	NASDAQ	CNXN	Wed, Nov 8, 2017	26.40	26.55	25.92	26.24
4956	NASDAQ	CNXN	Tue, Nov 7, 2017	26.70	26.70	26.33	26.53
4955	NASDAQ	CNXN	Mon, Nov 6, 2017	26.52	26.98	26.50	26.60
4954	NASDAQ	CNXN	Fri, Nov 3, 2017	26.65	26.65	26.33	26.49
4953	NASDAQ	CNXN	Thu, Nov 2, 2017	26.60	26.99	26.46	26.60
4952	NASDAQ	CNXN	Wed, Nov 1, 2017	27.20	27.29	26.56	26.72
4951	NASDAQ	CNXN	Tue, Oct 31, 2017	27.01	27.34	26.88	27.00
4950	NASDAQ	CNXN	Mon, Oct 30, 2017	26.70	27.21	26.53	26.85
4949	NASDAQ	CNXN	Fri, Oct 27, 2017	27.18	27.41	26.29	26.85
4948	NASDAQ	CNXN	Thu, Oct 26, 2017	27.00	27.38	26.46	27.16
4947	NASDAQ	CNXN	Wed, Oct 25, 2017	27.18	27.29	26.69	26.81
4946	NASDAQ	CNXN	Tue, Oct 24, 2017	27.64	27.76	27.23	27.30
4945	NASDAQ	CNXN	Mon, Oct 23, 2017	28.05	28.26	27.62	27.65
4944	NASDAQ	CNXN	Fri, Oct 20, 2017	28.22	28.47	27.76	28.18
4943	NASDAQ	CNXN	Thu, Oct 19, 2017	27.93	28.42	27.83	27.86
4942	NASDAQ	CNXN	Wed, Oct 18, 2017	27.96	28.77	27.20	28.14
4941	NASDAQ	CNXN	Tue, Oct 17, 2017	29.09	29.46	28.90	29.23
4940	NASDAQ	CNXN	Mon, Oct 16, 2017	29.03	29.42	28.93	29.14
4939	NASDAQ	CNXN	Fri, Oct 13, 2017	28.83	29.25	28.75	28.90
4938	NASDAQ	CNXN	Thu, Oct 12, 2017	28.56	29.09	28.39	28.80
4937	NASDAQ	CNXN	Wed, Oct 11, 2017	28.25	28.64	28.20	28.54
4936	NASDAQ	CNXN	Tue, Oct 10, 2017	28.53	28.76	28.20	28.32
4935	NASDAQ	CNXN	Mon, Oct 9, 2017	28.51	28.91	28.42	28.50
4934	NASDAQ	CNXN	Fri, Oct 6, 2017	28.40	28.75	28.23	28.34
4933	NASDAQ	CNXN	Thu, Oct 5, 2017	28.41	28.72	28.29	28.42
4932	NASDAQ	CNXN	Wed, Oct 4, 2017	28.63	28.83	28.19	28.30
4931	NASDAQ	CNXN	Tue, Oct 3, 2017	28.59	28.87	28.33	28.53
4930	NASDAQ	CNXN	Mon, Oct 2, 2017	28.25	28.78	28.07	28.59
4929	NASDAQ	CNXN	Fri, Sep 29, 2017	27.78	28.28	27.78	28.19
4928	NASDAQ	CNXN	Thu, Sep 28, 2017	27.83	28.19	27.65	27.72
4927	NASDAQ	CNXN	Wed, Sep 27, 2017	27.24	28.10	27.24	27.88
4926	NASDAQ	CNXN	Tue, Sep 26, 2017	26.73	27.42	26.71	27.32
4925	NASDAQ	CNXN	Mon, Sep 25, 2017	26.64	26.79	26.20	26.56
4924	NASDAQ	CNXN	Fri, Sep 22, 2017	25.95	26.74	25.92	26.53
4923	NASDAQ	CNXN	Thu, Sep 21, 2017	26.10	26.19	25.85	25.95
4922	NASDAQ	CNXN	Wed, Sep 20, 2017	26.31	26.46	26.07	26.09
4921	NASDAQ	CNXN	Tue, Sep 19, 2017	26.01	26.46	26.01	26.30
4920	NASDAQ	CNXN	Mon, Sep 18, 2017	26.07	26.26	25.96	26.09
4919	NASDAQ	CNXN	Fri, Sep 15, 2017	26.18	26.22	25.78	26.06
4918	NASDAQ	CNXN	Thu, Sep 14, 2017	25.96	26.37	25.40	26.12
4917	NASDAQ	CNXN	Wed, Sep 13, 2017	25.91	26.29	25.89	26.08
4916	NASDAQ	CNXN	Tue, Sep 12, 2017	25.71	26.30	25.65	26.04
4915	NASDAQ	CNXN	Mon, Sep 11, 2017	25.42	25.86	25.31	25.82
4914	NASDAQ	CNXN	Fri, Sep 8, 2017	25.70	25.79	25.19	25.42
4913	NASDAQ	CNXN	Thu, Sep 7, 2017	25.74	25.83	25.36	25.68
4912	NASDAQ	CNXN	Wed, Sep 6, 2017	25.40	25.93	25.40	25.62
4911	NASDAQ	CNXN	Tue, Sep 5, 2017	25.20	25.71	25.20	25.50
4910	NASDAQ	CNXN	Fri, Sep 1, 2017	25.51	25.51	24.74	25.48
4909	NASDAQ	CNXN	Thu, Aug 31, 2017	25.11	25.58	24.88	25.51
4908	NASDAQ	CNXN	Wed, Aug 30, 2017	25.23	25.34	24.82	25.11
4907	NASDAQ	CNXN	Tue, Aug 29, 2017	24.42	25.42	24.30	25.30
4906	NASDAQ	CNXN	Mon, Aug 28, 2017	24.55	24.79	24.26	24.65
4905	NASDAQ	CNXN	Fri, Aug 25, 2017	24.77	24.86	24.29	24.60
4904	NASDAQ	CNXN	Thu, Aug 24, 2017	24.62	24.87	24.60	24.79
4903	NASDAQ	CNXN	Wed, Aug 23, 2017	24.44	25.00	24.24	24.48
4902	NASDAQ	CNXN	Tue, Aug 22, 2017	25.05	25.23	24.41	24.62
4901	NASDAQ	CNXN	Mon, Aug 21, 2017	24.52	25.43	24.38	25.05
4900	NASDAQ	CNXN	Fri, Aug 18, 2017	24.12	24.58	23.91	24.42
4899	NASDAQ	CNXN	Thu, Aug 17, 2017	24.37	24.55	23.52	24.33
4898	NASDAQ	CNXN	Wed, Aug 16, 2017	25.18	25.18	24.36	24.62
4897	NASDAQ	CNXN	Tue, Aug 15, 2017	25.69	25.70	24.93	24.95
4896	NASDAQ	CNXN	Mon, Aug 14, 2017	25.68	25.85	25.61	25.75
4895	NASDAQ	CNXN	Fri, Aug 11, 2017	25.78	25.92	25.31	25.68
4894	NASDAQ	CNXN	Thu, Aug 10, 2017	26.18	26.23	25.52	25.70
4893	NASDAQ	CNXN	Wed, Aug 9, 2017	26.55	26.64	26.19	26.43
4892	NASDAQ	CNXN	Tue, Aug 8, 2017	26.90	26.90	26.45	26.74
4891	NASDAQ	CNXN	Mon, Aug 7, 2017	25.73	26.90	25.69	26.65
4890	NASDAQ	CNXN	Fri, Aug 4, 2017	25.57	25.82	25.22	25.40
4889	NASDAQ	CNXN	Thu, Aug 3, 2017	25.55	25.81	25.39	25.57
4888	NASDAQ	CNXN	Wed, Aug 2, 2017	26.15	26.20	24.52	25.53
4887	NASDAQ	CNXN	Tue, Aug 1, 2017	25.87	26.24	25.43	26.11
4886	NASDAQ	CNXN	Mon, Jul 31, 2017	26.18	26.34	25.50	25.80
4885	NASDAQ	CNXN	Fri, Jul 28, 2017	27.49	27.49	25.91	26.05
4884	NASDAQ	CNXN	Thu, Jul 27, 2017	27.50	27.50	26.67	26.82
4883	NASDAQ	CNXN	Wed, Jul 26, 2017	27.13	27.62	27.12	27.53
4882	NASDAQ	CNXN	Tue, Jul 25, 2017	27.04	27.28	26.93	27.12
4881	NASDAQ	CNXN	Mon, Jul 24, 2017	26.48	27.41	26.46	26.82
4880	NASDAQ	CNXN	Fri, Jul 21, 2017	26.38	26.59	26.12	26.32
4879	NASDAQ	CNXN	Thu, Jul 20, 2017	26.10	26.25	26.00	26.24
4878	NASDAQ	CNXN	Wed, Jul 19, 2017	26.20	26.30	26.02	26.22
4877	NASDAQ	CNXN	Tue, Jul 18, 2017	26.05	26.25	25.80	26.21
4876	NASDAQ	CNXN	Mon, Jul 17, 2017	26.33	26.68	26.08	26.30
4875	NASDAQ	CNXN	Fri, Jul 14, 2017	26.37	26.59	26.37	26.46
4874	NASDAQ	CNXN	Thu, Jul 13, 2017	26.31	26.58	26.21	26.47
4873	NASDAQ	CNXN	Wed, Jul 12, 2017	26.31	26.63	26.16	26.47
4872	NASDAQ	CNXN	Tue, Jul 11, 2017	26.08	26.39	25.85	26.29
4871	NASDAQ	CNXN	Mon, Jul 10, 2017	26.44	26.90	26.10	26.14
4870	NASDAQ	CNXN	Fri, Jul 7, 2017	26.32	26.72	26.24	26.60
4869	NASDAQ	CNXN	Thu, Jul 6, 2017	26.66	26.66	26.28	26.36
4868	NASDAQ	CNXN	Wed, Jul 5, 2017	26.43	27.03	26.18	26.76
4867	NASDAQ	CNXN	Mon, Jul 3, 2017	26.97	27.52	26.63	26.63
4866	NASDAQ	CNXN	Fri, Jun 30, 2017	27.11	27.45	26.57	27.06
4865	NASDAQ	CNXN	Thu, Jun 29, 2017	26.60	27.19	26.59	27.00
4864	NASDAQ	CNXN	Wed, Jun 28, 2017	26.56	26.91	26.43	26.72
4863	NASDAQ	CNXN	Tue, Jun 27, 2017	26.61	26.73	26.36	26.53
4862	NASDAQ	CNXN	Mon, Jun 26, 2017	26.69	27.10	26.46	26.73
4861	NASDAQ	CNXN	Fri, Jun 23, 2017	26.85	27.50	26.02	26.74
4860	NASDAQ	CNXN	Thu, Jun 22, 2017	25.72	26.28	25.57	26.15
4859	NASDAQ	CNXN	Wed, Jun 21, 2017	26.05	26.29	25.40	25.65
4858	NASDAQ	CNXN	Tue, Jun 20, 2017	26.05	26.26	25.95	26.11
4857	NASDAQ	CNXN	Mon, Jun 19, 2017	26.26	26.32	26.05	26.15
4856	NASDAQ	CNXN	Fri, Jun 16, 2017	26.07	26.53	26.05	26.16
4855	NASDAQ	CNXN	Thu, Jun 15, 2017	26.05	26.41	26.05	26.22
4854	NASDAQ	CNXN	Wed, Jun 14, 2017	26.62	26.83	26.00	26.32
4853	NASDAQ	CNXN	Tue, Jun 13, 2017	26.95	27.30	26.13	26.27
4852	NASDAQ	CNXN	Mon, Jun 12, 2017	26.51	28.97	26.12	26.63
4851	NASDAQ	CNXN	Fri, Jun 9, 2017	26.81	27.12	26.44	26.48
4850	NASDAQ	CNXN	Thu, Jun 8, 2017	26.14	26.63	26.13	26.55
4849	NASDAQ	CNXN	Wed, Jun 7, 2017	25.92	26.25	25.91	26.22
4848	NASDAQ	CNXN	Tue, Jun 6, 2017	26.33	26.65	25.97	26.05
4847	NASDAQ	CNXN	Mon, Jun 5, 2017	26.65	27.16	26.38	26.46
4846	NASDAQ	CNXN	Fri, Jun 2, 2017	27.65	27.74	26.47	26.70
4845	NASDAQ	CNXN	Thu, Jun 1, 2017	26.07	26.97	26.05	26.80
4844	NASDAQ	CNXN	Wed, May 31, 2017	26.20	26.20	25.73	26.08
4843	NASDAQ	CNXN	Tue, May 30, 2017	26.19	26.34	26.01	26.14
4842	NASDAQ	CNXN	Fri, May 26, 2017	26.97	26.97	26.12	26.36
4841	NASDAQ	CNXN	Thu, May 25, 2017	26.38	26.57	26.12	26.44
4840	NASDAQ	CNXN	Wed, May 24, 2017	25.74	26.47	25.73	26.33
4839	NASDAQ	CNXN	Tue, May 23, 2017	26.47	26.47	25.36	25.94
4838	NASDAQ	CNXN	Mon, May 22, 2017	26.47	26.72	26.16	26.31
4837	NASDAQ	CNXN	Fri, May 19, 2017	26.93	26.93	26.19	26.51
4836	NASDAQ	CNXN	Thu, May 18, 2017	27.28	27.36	26.63	26.92
4835	NASDAQ	CNXN	Wed, May 17, 2017	28.00	28.05	27.03	27.23
4834	NASDAQ	CNXN	Tue, May 16, 2017	28.13	28.38	28.05	28.33
4833	NASDAQ	CNXN	Mon, May 15, 2017	28.39	28.65	28.32	28.42
4832	NASDAQ	CNXN	Fri, May 12, 2017	28.50	28.59	28.14	28.24
4831	NASDAQ	CNXN	Thu, May 11, 2017	28.64	28.70	28.28	28.64
4830	NASDAQ	CNXN	Wed, May 10, 2017	29.08	29.08	28.03	28.83
4829	NASDAQ	CNXN	Tue, May 9, 2017	29.13	29.35	28.62	29.22
4828	NASDAQ	CNXN	Mon, May 8, 2017	28.59	29.25	28.59	28.99
4827	NASDAQ	CNXN	Fri, May 5, 2017	28.90	28.90	28.53	28.84
4826	NASDAQ	CNXN	Thu, May 4, 2017	28.66	29.21	28.26	29.04
4825	NASDAQ	CNXN	Wed, May 3, 2017	28.99	28.99	28.23	28.56
4824	NASDAQ	CNXN	Tue, May 2, 2017	29.28	29.47	29.09	29.16
4823	NASDAQ	CNXN	Mon, May 1, 2017	29.01	29.55	28.73	29.27
4822	NASDAQ	CNXN	Fri, Apr 28, 2017	29.18	29.22	28.52	28.74
4821	NASDAQ	CNXN	Thu, Apr 27, 2017	29.30	29.35	29.02	29.20
4820	NASDAQ	CNXN	Wed, Apr 26, 2017	29.47	29.63	29.12	29.27
4819	NASDAQ	CNXN	Tue, Apr 25, 2017	29.35	29.83	29.22	29.59
4818	NASDAQ	CNXN	Mon, Apr 24, 2017	28.53	29.18	28.53	29.14
4817	NASDAQ	CNXN	Fri, Apr 21, 2017	28.48	28.76	27.99	28.31
4816	NASDAQ	CNXN	Thu, Apr 20, 2017	28.13	28.34	27.35	28.04
4815	NASDAQ	CNXN	Wed, Apr 19, 2017	26.93	27.50	26.73	27.43
4814	NASDAQ	CNXN	Tue, Apr 18, 2017	27.95	28.03	26.51	26.75
4813	NASDAQ	CNXN	Mon, Apr 17, 2017	28.19	28.49	27.86	28.40
4812	NASDAQ	CNXN	Thu, Apr 13, 2017	28.28	28.52	28.08	28.21
4811	NASDAQ	CNXN	Wed, Apr 12, 2017	28.44	28.78	28.12	28.30
4810	NASDAQ	CNXN	Tue, Apr 11, 2017	28.74	28.84	28.38	28.61
4809	NASDAQ	CNXN	Mon, Apr 10, 2017	29.76	29.76	28.55	28.68
4808	NASDAQ	CNXN	Fri, Apr 7, 2017	29.09	29.94	29.08	29.64
4807	NASDAQ	CNXN	Thu, Apr 6, 2017	29.22	29.38	29.00	29.24
4806	NASDAQ	CNXN	Wed, Apr 5, 2017	29.27	29.44	28.99	29.19
4805	NASDAQ	CNXN	Tue, Apr 4, 2017	29.28	29.38	28.72	29.10
4804	NASDAQ	CNXN	Mon, Apr 3, 2017	29.94	30.48	28.83	29.24
4803	NASDAQ	CNXN	Fri, Mar 31, 2017	28.97	30.00	28.50	29.79
4802	NASDAQ	CNXN	Thu, Mar 30, 2017	28.53	29.10	28.49	28.92
4801	NASDAQ	CNXN	Wed, Mar 29, 2017	28.33	28.76	28.15	28.47
4800	NASDAQ	CNXN	Tue, Mar 28, 2017	28.40	29.14	27.30	28.30
4799	NASDAQ	CNXN	Mon, Mar 27, 2017	28.50	28.91	28.32	28.44
4798	NASDAQ	CNXN	Fri, Mar 24, 2017	29.40	29.40	28.43	28.64
4797	NASDAQ	CNXN	Thu, Mar 23, 2017	28.18	29.39	28.18	28.72
4796	NASDAQ	CNXN	Wed, Mar 22, 2017	28.20	28.67	27.88	28.27
4795	NASDAQ	CNXN	Tue, Mar 21, 2017	29.11	29.20	28.29	28.35
4794	NASDAQ	CNXN	Mon, Mar 20, 2017	29.27	29.27	28.66	28.90
4793	NASDAQ	CNXN	Fri, Mar 17, 2017	28.64	29.63	28.50	29.27
4792	NASDAQ	CNXN	Thu, Mar 16, 2017	28.47	28.84	28.26	28.72
4791	NASDAQ	CNXN	Wed, Mar 15, 2017	28.21	28.50	27.90	28.25
4790	NASDAQ	CNXN	Tue, Mar 14, 2017	27.91	28.37	27.68	28.24
4789	NASDAQ	CNXN	Mon, Mar 13, 2017	27.63	28.00	27.58	27.90
4788	NASDAQ	CNXN	Fri, Mar 10, 2017	27.36	27.60	27.22	27.55
4787	NASDAQ	CNXN	Thu, Mar 9, 2017	27.27	27.37	27.06	27.20
4786	NASDAQ	CNXN	Wed, Mar 8, 2017	27.02	27.46	26.95	27.40
4785	NASDAQ	CNXN	Tue, Mar 7, 2017	27.00	27.13	26.81	27.01
4784	NASDAQ	CNXN	Mon, Mar 6, 2017	26.89	27.13	26.63	27.00
4783	NASDAQ	CNXN	Fri, Mar 3, 2017	27.35	27.35	26.68	27.01
4782	NASDAQ	CNXN	Thu, Mar 2, 2017	27.10	27.49	26.80	27.03
4781	NASDAQ	CNXN	Wed, Mar 1, 2017	27.11	27.56	27.01	27.22
4780	NASDAQ	CNXN	Tue, Feb 28, 2017	26.93	27.29	26.59	26.76
4779	NASDAQ	CNXN	Mon, Feb 27, 2017	27.09	27.15	26.65	26.89
4778	NASDAQ	CNXN	Fri, Feb 24, 2017	27.08	27.33	26.82	26.99
4777	NASDAQ	CNXN	Thu, Feb 23, 2017	27.54	27.54	26.84	27.06
4776	NASDAQ	CNXN	Wed, Feb 22, 2017	27.58	27.78	27.20	27.48
4775	NASDAQ	CNXN	Tue, Feb 21, 2017	27.97	28.07	27.51	27.77
4774	NASDAQ	CNXN	Fri, Feb 17, 2017	27.80	28.18	27.79	27.97
4773	NASDAQ	CNXN	Thu, Feb 16, 2017	27.64	28.18	27.37	27.76
4772	NASDAQ	CNXN	Wed, Feb 15, 2017	27.52	27.79	27.38	27.70
4771	NASDAQ	CNXN	Tue, Feb 14, 2017	27.07	27.78	27.05	27.69
4770	NASDAQ	CNXN	Mon, Feb 13, 2017	26.77	27.40	26.77	27.31
4769	NASDAQ	CNXN	Fri, Feb 10, 2017	26.75	27.21	26.52	26.73
4768	NASDAQ	CNXN	Thu, Feb 9, 2017	26.74	27.13	26.25	26.72
4767	NASDAQ	CNXN	Wed, Feb 8, 2017	26.94	26.94	26.51	26.68
4766	NASDAQ	CNXN	Tue, Feb 7, 2017	27.30	27.38	26.77	26.88
4765	NASDAQ	CNXN	Mon, Feb 6, 2017	27.54	27.64	27.25	27.35
4764	NASDAQ	CNXN	Fri, Feb 3, 2017	28.14	28.14	27.62	27.77
4763	NASDAQ	CNXN	Thu, Feb 2, 2017	27.27	28.46	27.04	27.97
4762	NASDAQ	CNXN	Wed, Feb 1, 2017	27.31	27.72	27.31	27.72
4761	NASDAQ	CNXN	Tue, Jan 31, 2017	27.11	27.31	26.97	27.28
4760	NASDAQ	CNXN	Mon, Jan 30, 2017	27.55	27.55	27.02	27.31
4759	NASDAQ	CNXN	Fri, Jan 27, 2017	27.97	27.97	27.50	27.90
4758	NASDAQ	CNXN	Thu, Jan 26, 2017	27.45	28.19	27.17	27.93
4757	NASDAQ	CNXN	Wed, Jan 25, 2017	27.41	28.00	26.97	27.52
4756	NASDAQ	CNXN	Tue, Jan 24, 2017	27.08	27.48	26.66	27.35
4755	NASDAQ	CNXN	Mon, Jan 23, 2017	27.32	27.32	26.95	27.09
4754	NASDAQ	CNXN	Fri, Jan 20, 2017	26.98	27.73	26.98	27.27
4753	NASDAQ	CNXN	Thu, Jan 19, 2017	27.50	27.95	26.78	27.08
4752	NASDAQ	CNXN	Wed, Jan 18, 2017	27.08	27.92	27.00	27.71
4751	NASDAQ	CNXN	Tue, Jan 17, 2017	27.44	27.46	26.96	27.15
4750	NASDAQ	CNXN	Fri, Jan 13, 2017	27.44	28.14	27.44	27.69
4749	NASDAQ	CNXN	Thu, Jan 12, 2017	27.33	27.55	27.03	27.33
4748	NASDAQ	CNXN	Wed, Jan 11, 2017	27.48	27.73	27.38	27.62
4747	NASDAQ	CNXN	Tue, Jan 10, 2017	27.51	27.69	27.22	27.60
4746	NASDAQ	CNXN	Mon, Jan 9, 2017	27.74	27.84	27.41	27.61
4745	NASDAQ	CNXN	Fri, Jan 6, 2017	28.02	28.10	26.66	27.74
4744	NASDAQ	CNXN	Thu, Jan 5, 2017	27.84	28.20	27.84	28.17
4743	NASDAQ	CNXN	Wed, Jan 4, 2017	27.79	28.11	27.79	28.00
4742	NASDAQ	CNXN	Tue, Jan 3, 2017	28.11	28.41	27.35	27.79
4741	NASDAQ	CNXN	Fri, Dec 30, 2016	28.17	28.48	27.75	28.09
4740	NASDAQ	CNXN	Thu, Dec 29, 2016	27.83	28.27	27.70	28.22
4739	NASDAQ	CNXN	Wed, Dec 28, 2016	28.33	28.43	27.66	27.84
4738	NASDAQ	CNXN	Tue, Dec 27, 2016	28.55	28.79	28.32	28.60
4737	NASDAQ	CNXN	Fri, Dec 23, 2016	28.72	28.89	28.04	28.66
4736	NASDAQ	CNXN	Thu, Dec 22, 2016	29.20	29.20	28.45	28.59
4735	NASDAQ	CNXN	Wed, Dec 21, 2016	28.93	29.45	28.35	29.40
4734	NASDAQ	CNXN	Tue, Dec 20, 2016	29.34	29.34	28.11	28.99
4733	NASDAQ	CNXN	Mon, Dec 19, 2016	28.53	29.37	28.07	29.06
4732	NASDAQ	CNXN	Fri, Dec 16, 2016	28.80	28.99	28.03	28.80
4731	NASDAQ	CNXN	Thu, Dec 15, 2016	28.63	29.17	26.44	28.72
4730	NASDAQ	CNXN	Wed, Dec 14, 2016	29.16	29.41	28.41	28.73
4729	NASDAQ	CNXN	Tue, Dec 13, 2016	29.58	29.74	29.07	29.28
4728	NASDAQ	CNXN	Mon, Dec 12, 2016	29.21	29.30	28.69	28.96
4727	NASDAQ	CNXN	Fri, Dec 9, 2016	28.96	29.28	28.17	29.20
4726	NASDAQ	CNXN	Thu, Dec 8, 2016	29.01	29.06	28.60	28.78
4725	NASDAQ	CNXN	Wed, Dec 7, 2016	27.57	29.12	27.40	28.84
4724	NASDAQ	CNXN	Tue, Dec 6, 2016	27.79	27.94	27.30	27.66
4723	NASDAQ	CNXN	Mon, Dec 5, 2016	26.95	27.97	26.83	27.60
4722	NASDAQ	CNXN	Fri, Dec 2, 2016	26.96	27.38	26.62	26.72
4721	NASDAQ	CNXN	Thu, Dec 1, 2016	27.02	27.44	26.50	26.90
4720	NASDAQ	CNXN	Wed, Nov 30, 2016	27.79	27.79	26.57	26.84
4719	NASDAQ	CNXN	Tue, Nov 29, 2016	27.05	27.87	27.05	27.57
4718	NASDAQ	CNXN	Mon, Nov 28, 2016	26.78	27.21	26.28	26.97
4717	NASDAQ	CNXN	Fri, Nov 25, 2016	26.67	27.41	26.67	26.79
4716	NASDAQ	CNXN	Wed, Nov 23, 2016	26.98	27.67	26.80	26.96
4715	NASDAQ	CNXN	Tue, Nov 22, 2016	26.57	27.24	26.57	27.00
4714	NASDAQ	CNXN	Mon, Nov 21, 2016	26.54	26.77	26.30	26.71
4713	NASDAQ	CNXN	Fri, Nov 18, 2016	26.34	26.52	26.00	26.40
4712	NASDAQ	CNXN	Thu, Nov 17, 2016	26.50	26.50	26.07	26.33
4711	NASDAQ	CNXN	Wed, Nov 16, 2016	26.23	26.50	26.14	26.26
4710	NASDAQ	CNXN	Tue, Nov 15, 2016	25.99	26.62	25.65	26.32
4709	NASDAQ	CNXN	Mon, Nov 14, 2016	26.40	26.40	25.20	25.98
4708	NASDAQ	CNXN	Fri, Nov 11, 2016	25.08	26.49	24.71	26.40
4707	NASDAQ	CNXN	Thu, Nov 10, 2016	24.87	25.58	24.40	24.99
4706	NASDAQ	CNXN	Wed, Nov 9, 2016	23.19	24.44	23.07	24.38
4705	NASDAQ	CNXN	Tue, Nov 8, 2016	23.83	23.92	23.36	23.51
4704	NASDAQ	CNXN	Mon, Nov 7, 2016	23.76	24.08	23.42	23.95
4703	NASDAQ	CNXN	Fri, Nov 4, 2016	23.12	23.70	23.01	23.41
4702	NASDAQ	CNXN	Thu, Nov 3, 2016	22.75	23.18	22.75	22.98
4701	NASDAQ	CNXN	Wed, Nov 2, 2016	22.95	23.68	22.31	22.81
4700	NASDAQ	CNXN	Tue, Nov 1, 2016	23.15	24.26	22.90	22.95
4699	NASDAQ	CNXN	Mon, Oct 31, 2016	23.07	23.28	22.65	23.21
4698	NASDAQ	CNXN	Fri, Oct 28, 2016	24.00	24.07	22.94	22.98
4697	NASDAQ	CNXN	Thu, Oct 27, 2016	24.75	24.75	24.05	24.33
4696	NASDAQ	CNXN	Wed, Oct 26, 2016	24.86	25.05	24.54	24.55
4695	NASDAQ	CNXN	Tue, Oct 25, 2016	25.23	25.61	24.86	24.93
4694	NASDAQ	CNXN	Mon, Oct 24, 2016	25.58	25.58	25.33	25.48
4693	NASDAQ	CNXN	Fri, Oct 21, 2016	25.30	25.87	25.26	25.38
4692	NASDAQ	CNXN	Thu, Oct 20, 2016	25.90	26.97	25.21	25.50
4691	NASDAQ	CNXN	Wed, Oct 19, 2016	25.62	25.72	25.47	25.55
4690	NASDAQ	CNXN	Tue, Oct 18, 2016	25.94	25.94	25.51	25.66
4689	NASDAQ	CNXN	Mon, Oct 17, 2016	26.03	26.03	25.76	25.87
4688	NASDAQ	CNXN	Fri, Oct 14, 2016	26.25	26.25	25.68	25.96
4687	NASDAQ	CNXN	Thu, Oct 13, 2016	26.17	26.50	26.17	26.25
4686	NASDAQ	CNXN	Wed, Oct 12, 2016	25.80	26.67	25.80	26.49
4685	NASDAQ	CNXN	Tue, Oct 11, 2016	26.07	26.08	25.70	25.90
4684	NASDAQ	CNXN	Mon, Oct 10, 2016	26.14	26.30	26.08	26.20
4683	NASDAQ	CNXN	Fri, Oct 7, 2016	25.83	26.16	25.64	26.14
4682	NASDAQ	CNXN	Thu, Oct 6, 2016	26.29	26.36	25.75	26.25
4681	NASDAQ	CNXN	Wed, Oct 5, 2016	26.27	26.46	26.21	26.28
4680	NASDAQ	CNXN	Tue, Oct 4, 2016	26.10	26.48	25.97	26.22
4679	NASDAQ	CNXN	Mon, Oct 3, 2016	25.75	26.67	25.75	26.06
4678	NASDAQ	CNXN	Fri, Sep 30, 2016	25.67	26.52	25.67	26.42
4677	NASDAQ	CNXN	Thu, Sep 29, 2016	26.03	26.27	25.95	26.18
4676	NASDAQ	CNXN	Wed, Sep 28, 2016	25.75	26.14	25.62	26.12
4675	NASDAQ	CNXN	Tue, Sep 27, 2016	25.27	25.85	25.27	25.74
4674	NASDAQ	CNXN	Mon, Sep 26, 2016	25.61	25.61	25.26	25.32
4673	NASDAQ	CNXN	Fri, Sep 23, 2016	26.20	26.20	25.57	25.61
4672	NASDAQ	CNXN	Thu, Sep 22, 2016	25.52	26.19	25.50	26.17
4671	NASDAQ	CNXN	Wed, Sep 21, 2016	25.33	25.59	25.17	25.49
4670	NASDAQ	CNXN	Tue, Sep 20, 2016	25.35	25.57	25.25	25.35
4669	NASDAQ	CNXN	Mon, Sep 19, 2016	25.42	25.42	24.92	25.31
4668	NASDAQ	CNXN	Fri, Sep 16, 2016	24.89	25.45	24.66	25.42
4667	NASDAQ	CNXN	Thu, Sep 15, 2016	24.90	25.01	24.48	24.67
4666	NASDAQ	CNXN	Wed, Sep 14, 2016	24.56	24.85	24.53	24.63
4665	NASDAQ	CNXN	Tue, Sep 13, 2016	25.60	25.60	24.64	24.65
4664	NASDAQ	CNXN	Mon, Sep 12, 2016	24.84	25.20	24.55	25.17
4663	NASDAQ	CNXN	Fri, Sep 9, 2016	24.23	24.90	24.23	24.73
4662	NASDAQ	CNXN	Thu, Sep 8, 2016	25.57	25.57	24.50	24.57
4661	NASDAQ	CNXN	Wed, Sep 7, 2016	25.43	25.71	25.26	25.63
4660	NASDAQ	CNXN	Tue, Sep 6, 2016	26.41	26.41	25.33	25.41
4659	NASDAQ	CNXN	Fri, Sep 2, 2016	26.29	26.65	26.17	26.46
4658	NASDAQ	CNXN	Thu, Sep 1, 2016	26.12	26.33	25.23	26.29
4657	NASDAQ	CNXN	Wed, Aug 31, 2016	26.26	26.31	26.00	26.07
4656	NASDAQ	CNXN	Tue, Aug 30, 2016	26.30	26.37	26.08	26.36
4655	NASDAQ	CNXN	Mon, Aug 29, 2016	26.13	26.52	25.86	26.40
4654	NASDAQ	CNXN	Fri, Aug 26, 2016	26.45	26.46	25.96	26.01
4653	NASDAQ	CNXN	Thu, Aug 25, 2016	26.44	26.53	26.01	26.23
4652	NASDAQ	CNXN	Wed, Aug 24, 2016	26.46	26.76	26.35	26.47
4651	NASDAQ	CNXN	Tue, Aug 23, 2016	26.94	27.09	26.39	26.46
4650	NASDAQ	CNXN	Mon, Aug 22, 2016	25.63	27.23	25.63	26.89
4649	NASDAQ	CNXN	Fri, Aug 19, 2016	26.15	26.53	25.74	25.98
4648	NASDAQ	CNXN	Thu, Aug 18, 2016	26.16	26.34	25.90	26.16
4647	NASDAQ	CNXN	Wed, Aug 17, 2016	26.23	26.36	25.93	26.21
4646	NASDAQ	CNXN	Tue, Aug 16, 2016	26.32	26.41	26.22	26.33
4645	NASDAQ	CNXN	Mon, Aug 15, 2016	26.13	26.42	26.13	26.28
4644	NASDAQ	CNXN	Fri, Aug 12, 2016	26.07	26.34	25.95	26.18
4643	NASDAQ	CNXN	Thu, Aug 11, 2016	25.74	26.12	25.74	26.10
4642	NASDAQ	CNXN	Wed, Aug 10, 2016	25.58	25.75	25.51	25.56
4641	NASDAQ	CNXN	Tue, Aug 9, 2016	25.64	26.01	25.40	25.55
4640	NASDAQ	CNXN	Mon, Aug 8, 2016	25.37	25.79	25.37	25.74
4639	NASDAQ	CNXN	Fri, Aug 5, 2016	25.27	25.68	25.24	25.47
4638	NASDAQ	CNXN	Thu, Aug 4, 2016	25.14	25.44	25.07	25.21
4637	NASDAQ	CNXN	Wed, Aug 3, 2016	25.29	25.31	24.66	25.28
4636	NASDAQ	CNXN	Tue, Aug 2, 2016	26.37	26.37	25.21	25.28
4635	NASDAQ	CNXN	Mon, Aug 1, 2016	25.84	26.21	25.55	26.15
4634	NASDAQ	CNXN	Fri, Jul 29, 2016	27.75	27.75	25.60	25.81
4633	NASDAQ	CNXN	Thu, Jul 28, 2016	25.58	26.06	25.39	25.75
4632	NASDAQ	CNXN	Wed, Jul 27, 2016	25.62	25.72	25.36	25.71
4631	NASDAQ	CNXN	Tue, Jul 26, 2016	25.44	25.72	25.43	25.49
4630	NASDAQ	CNXN	Mon, Jul 25, 2016	25.16	25.51	25.06	25.50
4629	NASDAQ	CNXN	Fri, Jul 22, 2016	25.21	25.45	24.47	25.18
4628	NASDAQ	CNXN	Thu, Jul 21, 2016	25.23	25.32	25.01	25.09
4627	NASDAQ	CNXN	Wed, Jul 20, 2016	25.55	25.60	25.26	25.32
4626	NASDAQ	CNXN	Tue, Jul 19, 2016	25.48	25.75	25.40	25.45
4625	NASDAQ	CNXN	Mon, Jul 18, 2016	25.51	25.68	25.09	25.52
4624	NASDAQ	CNXN	Fri, Jul 15, 2016	25.56	25.67	25.31	25.42
4623	NASDAQ	CNXN	Thu, Jul 14, 2016	25.61	25.64	25.40	25.40
4622	NASDAQ	CNXN	Wed, Jul 13, 2016	25.41	25.63	25.14	25.49
4621	NASDAQ	CNXN	Tue, Jul 12, 2016	25.08	25.35	24.95	25.24
4620	NASDAQ	CNXN	Mon, Jul 11, 2016	24.41	25.15	24.25	24.89
4619	NASDAQ	CNXN	Fri, Jul 8, 2016	23.73	24.29	23.73	24.20
4618	NASDAQ	CNXN	Thu, Jul 7, 2016	23.40	23.95	23.16	23.79
4617	NASDAQ	CNXN	Wed, Jul 6, 2016	23.49	23.52	23.20	23.46
4616	NASDAQ	CNXN	Tue, Jul 5, 2016	23.46	23.84	23.17	23.54
4615	NASDAQ	CNXN	Fri, Jul 1, 2016	23.79	24.11	23.54	23.62
4614	NASDAQ	CNXN	Thu, Jun 30, 2016	23.70	24.03	23.54	23.80
4613	NASDAQ	CNXN	Wed, Jun 29, 2016	23.49	23.79	23.19	23.60
4612	NASDAQ	CNXN	Tue, Jun 28, 2016	23.18	23.59	21.59	23.36
4611	NASDAQ	CNXN	Mon, Jun 27, 2016	23.67	23.67	22.86	22.98
4610	NASDAQ	CNXN	Fri, Jun 24, 2016	23.78	24.21	23.21	23.90
4609	NASDAQ	CNXN	Thu, Jun 23, 2016	24.05	24.62	24.05	24.61
4608	NASDAQ	CNXN	Wed, Jun 22, 2016	23.90	23.99	23.68	23.80
4607	NASDAQ	CNXN	Tue, Jun 21, 2016	23.99	24.15	23.59	23.78
4606	NASDAQ	CNXN	Mon, Jun 20, 2016	24.04	24.44	23.80	23.93
4605	NASDAQ	CNXN	Fri, Jun 17, 2016	23.66	23.91	23.36	23.89
4604	NASDAQ	CNXN	Thu, Jun 16, 2016	23.68	23.68	23.33	23.59
4603	NASDAQ	CNXN	Wed, Jun 15, 2016	23.91	24.32	23.76	23.84
4602	NASDAQ	CNXN	Tue, Jun 14, 2016	23.86	23.93	23.68	23.90
4601	NASDAQ	CNXN	Mon, Jun 13, 2016	23.86	24.06	23.70	23.86
4600	NASDAQ	CNXN	Fri, Jun 10, 2016	24.04	24.16	23.79	24.05
4599	NASDAQ	CNXN	Thu, Jun 9, 2016	24.27	24.27	23.84	24.17
4598	NASDAQ	CNXN	Wed, Jun 8, 2016	24.44	24.44	24.14	24.36
4597	NASDAQ	CNXN	Tue, Jun 7, 2016	23.91	24.42	23.87	24.34
4596	NASDAQ	CNXN	Mon, Jun 6, 2016	23.78	23.98	23.77	23.77
4595	NASDAQ	CNXN	Fri, Jun 3, 2016	23.81	24.06	23.65	23.87
4594	NASDAQ	CNXN	Thu, Jun 2, 2016	23.47	23.92	23.43	23.90
4593	NASDAQ	CNXN	Wed, Jun 1, 2016	22.97	23.54	22.97	23.45
4592	NASDAQ	CNXN	Tue, May 31, 2016	23.10	23.18	22.57	22.99
4591	NASDAQ	CNXN	Fri, May 27, 2016	23.16	23.38	22.78	23.01
4590	NASDAQ	CNXN	Thu, May 26, 2016	22.74	23.39	22.68	23.15
4589	NASDAQ	CNXN	Wed, May 25, 2016	22.81	22.96	22.53	22.59
4588	NASDAQ	CNXN	Tue, May 24, 2016	22.70	23.48	22.48	22.85
4587	NASDAQ	CNXN	Mon, May 23, 2016	22.96	23.06	22.70	22.71
4586	NASDAQ	CNXN	Fri, May 20, 2016	22.51	23.08	22.51	22.88
4585	NASDAQ	CNXN	Thu, May 19, 2016	22.70	22.70	22.20	22.55
4584	NASDAQ	CNXN	Wed, May 18, 2016	22.71	23.06	22.61	22.74
4583	NASDAQ	CNXN	Tue, May 17, 2016	23.08	23.08	22.51	22.77
4582	NASDAQ	CNXN	Mon, May 16, 2016	23.03	23.22	22.80	23.22
4581	NASDAQ	CNXN	Fri, May 13, 2016	22.77	23.27	22.68	23.23
4580	NASDAQ	CNXN	Thu, May 12, 2016	22.93	23.23	22.82	23.13
4579	NASDAQ	CNXN	Wed, May 11, 2016	23.01	23.25	22.57	22.81
4578	NASDAQ	CNXN	Tue, May 10, 2016	23.36	23.61	22.97	23.11
4577	NASDAQ	CNXN	Mon, May 9, 2016	23.68	23.78	22.98	23.36
4576	NASDAQ	CNXN	Fri, May 6, 2016	23.38	23.66	22.86	23.58
4575	NASDAQ	CNXN	Thu, May 5, 2016	23.83	23.84	23.25	23.25
4574	NASDAQ	CNXN	Wed, May 4, 2016	23.89	24.06	23.59	23.72
4573	NASDAQ	CNXN	Tue, May 3, 2016	23.68	24.61	23.68	24.01
4572	NASDAQ	CNXN	Mon, May 2, 2016	23.65	23.92	23.00	23.67
4571	NASDAQ	CNXN	Fri, Apr 29, 2016	24.51	24.70	23.00	23.77
4570	NASDAQ	CNXN	Thu, Apr 28, 2016	25.09	25.34	24.82	24.87
4569	NASDAQ	CNXN	Wed, Apr 27, 2016	25.42	25.67	25.04	25.25
4568	NASDAQ	CNXN	Tue, Apr 26, 2016	25.27	25.85	25.27	25.48
4567	NASDAQ	CNXN	Mon, Apr 25, 2016	25.10	25.34	24.75	25.27
4566	NASDAQ	CNXN	Fri, Apr 22, 2016	25.27	25.49	24.89	25.10
4565	NASDAQ	CNXN	Thu, Apr 21, 2016	25.20	25.39	25.06	25.20
4564	NASDAQ	CNXN	Wed, Apr 20, 2016	25.21	25.30	25.11	25.18
4563	NASDAQ	CNXN	Tue, Apr 19, 2016	25.35	25.46	25.04	25.27
4562	NASDAQ	CNXN	Mon, Apr 18, 2016	24.61	25.55	24.59	25.34
4561	NASDAQ	CNXN	Fri, Apr 15, 2016	24.45	24.73	23.94	24.52
4560	NASDAQ	CNXN	Thu, Apr 14, 2016	24.40	24.75	24.08	24.58
4559	NASDAQ	CNXN	Wed, Apr 13, 2016	23.94	24.59	23.17	24.55
4558	NASDAQ	CNXN	Tue, Apr 12, 2016	23.90	24.23	23.77	23.88
4557	NASDAQ	CNXN	Mon, Apr 11, 2016	24.15	24.36	23.88	23.93
4556	NASDAQ	CNXN	Fri, Apr 8, 2016	24.26	24.44	23.78	24.03
4555	NASDAQ	CNXN	Thu, Apr 7, 2016	24.33	24.41	23.83	24.07
4554	NASDAQ	CNXN	Wed, Apr 6, 2016	24.40	24.79	23.97	24.41
4553	NASDAQ	CNXN	Tue, Apr 5, 2016	24.44	24.44	24.44	24.37
4552	NASDAQ	CNXN	Mon, Apr 4, 2016	25.20	25.28	24.42	24.44
4551	NASDAQ	CNXN	Fri, Apr 1, 2016	25.65	25.65	25.10	25.29
4550	NASDAQ	CNXN	Thu, Mar 31, 2016	25.45	25.82	25.11	25.33
4549	NASDAQ	CNXN	Wed, Mar 30, 2016	24.94	25.45	24.69	25.33
4548	NASDAQ	CNXN	Tue, Mar 29, 2016	23.90	24.64	23.79	24.97
4547	NASDAQ	CNXN	Mon, Mar 28, 2016	23.66	24.19	23.33	23.93
4546	NASDAQ	CNXN	Thu, Mar 24, 2016	23.62	23.62	23.56	23.50
4545	NASDAQ	CNXN	Wed, Mar 23, 2016	23.94	24.05	23.64	23.65
4544	NASDAQ	CNXN	Tue, Mar 22, 2016	23.84	24.19	23.69	23.93
4543	NASDAQ	CNXN	Mon, Mar 21, 2016	24.13	24.21	23.77	23.99
4542	NASDAQ	CNXN	Fri, Mar 18, 2016	24.03	24.38	23.52	24.09
4541	NASDAQ	CNXN	Thu, Mar 17, 2016	24.17	24.72	23.40	23.88
4540	NASDAQ	CNXN	Wed, Mar 16, 2016	24.16	24.34	24.01	24.17
4539	NASDAQ	CNXN	Tue, Mar 15, 2016	24.16	24.16	24.16	24.16
4538	NASDAQ	CNXN	Mon, Mar 14, 2016	24.46	24.54	24.20	24.26
4537	NASDAQ	CNXN	Fri, Mar 11, 2016	24.25	24.53	24.15	24.53
4536	NASDAQ	CNXN	Thu, Mar 10, 2016	24.82	24.82	24.02	24.78
4535	NASDAQ	CNXN	Wed, Mar 9, 2016	24.25	24.25	24.25	24.78
4534	NASDAQ	CNXN	Tue, Mar 8, 2016	24.40	24.52	24.19	24.48
4533	NASDAQ	CNXN	Mon, Mar 7, 2016	24.56	24.70	24.34	24.48
4532	NASDAQ	CNXN	Fri, Mar 4, 2016	24.79	24.79	24.79	24.52
4531	NASDAQ	CNXN	Thu, Mar 3, 2016	24.63	24.63	24.63	24.79
4530	NASDAQ	CNXN	Wed, Mar 2, 2016	24.63	24.65	24.44	24.75
4529	NASDAQ	CNXN	Tue, Mar 1, 2016	24.77	24.77	24.77	24.75
4528	NASDAQ	CNXN	Mon, Feb 29, 2016	24.55	25.46	24.20	24.77
4527	NASDAQ	CNXN	Fri, Feb 26, 2016	24.42	24.74	24.40	24.64
4526	NASDAQ	CNXN	Thu, Feb 25, 2016	24.32	24.48	24.08	24.38
4525	NASDAQ	CNXN	Wed, Feb 24, 2016	24.12	24.69	24.09	24.38
4524	NASDAQ	CNXN	Tue, Feb 23, 2016	24.06	24.78	24.00	24.26
4523	NASDAQ	CNXN	Mon, Feb 22, 2016	23.67	24.36	23.59	24.18
4522	NASDAQ	CNXN	Fri, Feb 19, 2016	23.43	23.74	23.20	23.52
4521	NASDAQ	CNXN	Thu, Feb 18, 2016	23.17	23.70	23.14	23.48
4520	NASDAQ	CNXN	Wed, Feb 17, 2016	22.99	23.24	22.99	23.11
4519	NASDAQ	CNXN	Tue, Feb 16, 2016	23.01	23.32	22.81	22.90
4518	NASDAQ	CNXN	Fri, Feb 12, 2016	22.58	22.99	22.43	22.96
4517	NASDAQ	CNXN	Thu, Feb 11, 2016	21.89	22.80	21.86	22.52
4516	NASDAQ	CNXN	Wed, Feb 10, 2016	22.44	22.73	22.15	22.21
4515	NASDAQ	CNXN	Tue, Feb 9, 2016	22.06	22.66	21.99	22.38
4514	NASDAQ	CNXN	Mon, Feb 8, 2016	22.00	22.53	21.44	22.36
4513	NASDAQ	CNXN	Fri, Feb 5, 2016	22.39	22.51	22.20	22.27
4512	NASDAQ	CNXN	Thu, Feb 4, 2016	22.44	22.50	22.14	22.33
4511	NASDAQ	CNXN	Wed, Feb 3, 2016	22.72	22.73	21.53	22.35
4510	NASDAQ	CNXN	Tue, Feb 2, 2016	22.60	22.95	22.20	22.47
4509	NASDAQ	CNXN	Mon, Feb 1, 2016	22.34	22.98	22.34	22.85
4508	NASDAQ	CNXN	Fri, Jan 29, 2016	22.29	22.98	21.99	22.57
4507	NASDAQ	CNXN	Thu, Jan 28, 2016	20.26	20.55	20.08	20.30
4506	NASDAQ	CNXN	Wed, Jan 27, 2016	20.19	20.72	19.95	20.14
4505	NASDAQ	CNXN	Tue, Jan 26, 2016	20.40	20.72	20.31	20.42
4504	NASDAQ	CNXN	Mon, Jan 25, 2016	20.40	20.56	20.02	20.27
4503	NASDAQ	CNXN	Fri, Jan 22, 2016	20.47	20.57	20.18	20.44
4502	NASDAQ	CNXN	Thu, Jan 21, 2016	20.14	20.52	19.98	20.10
4501	NASDAQ	CNXN	Wed, Jan 20, 2016	19.90	20.22	19.50	20.02
4500	NASDAQ	CNXN	Tue, Jan 19, 2016	20.16	20.45	19.78	20.09
4499	NASDAQ	CNXN	Fri, Jan 15, 2016	19.54	20.18	19.19	20.07
4498	NASDAQ	CNXN	Thu, Jan 14, 2016	20.14	20.44	20.05	20.13
4497	NASDAQ	CNXN	Wed, Jan 13, 2016	20.54	20.60	20.03	20.15
4496	NASDAQ	CNXN	Tue, Jan 12, 2016	20.74	20.84	20.27	20.50
4495	NASDAQ	CNXN	Mon, Jan 11, 2016	20.46	20.83	19.47	20.60
4494	NASDAQ	CNXN	Fri, Jan 8, 2016	20.71	20.71	20.14	20.42
4493	NASDAQ	CNXN	Thu, Jan 7, 2016	20.98	21.20	20.66	20.71
4492	NASDAQ	CNXN	Wed, Jan 6, 2016	21.59	21.80	20.93	21.27
4491	NASDAQ	CNXN	Tue, Jan 5, 2016	22.14	22.18	21.54	21.78
4490	NASDAQ	CNXN	Mon, Jan 4, 2016	22.23	22.32	21.83	22.20
4489	NASDAQ	CNXN	Thu, Dec 31, 2015	22.44	23.00	22.44	22.64
4488	NASDAQ	CNXN	Wed, Dec 30, 2015	22.68	22.68	22.24	22.44
4487	NASDAQ	CNXN	Tue, Dec 29, 2015	22.73	22.80	22.34	22.64
4486	NASDAQ	CNXN	Mon, Dec 28, 2015	22.01	22.68	21.94	22.57
4485	NASDAQ	CNXN	Thu, Dec 24, 2015	22.42	22.54	22.06	22.19
4484	NASDAQ	CNXN	Wed, Dec 23, 2015	22.45	22.73	22.35	22.68
4483	NASDAQ	CNXN	Tue, Dec 22, 2015	22.05	22.47	21.89	22.38
4482	NASDAQ	CNXN	Mon, Dec 21, 2015	22.56	22.56	21.62	22.01
4481	NASDAQ	CNXN	Fri, Dec 18, 2015	22.65	22.77	22.36	22.42
4480	NASDAQ	CNXN	Thu, Dec 17, 2015	22.41	22.74	22.41	22.61
4479	NASDAQ	CNXN	Wed, Dec 16, 2015	22.80	22.80	22.32	22.59
4478	NASDAQ	CNXN	Tue, Dec 15, 2015	22.48	22.68	22.36	22.59
4477	NASDAQ	CNXN	Mon, Dec 14, 2015	22.40	22.73	21.84	22.41
4476	NASDAQ	CNXN	Fri, Dec 11, 2015	22.61	22.95	22.30	22.47
4475	NASDAQ	CNXN	Thu, Dec 10, 2015	22.81	23.10	22.81	23.05
4474	NASDAQ	CNXN	Wed, Dec 9, 2015	22.29	22.88	22.11	22.71
4473	NASDAQ	CNXN	Tue, Dec 8, 2015	22.09	22.67	21.98	22.50
4472	NASDAQ	CNXN	Mon, Dec 7, 2015	22.72	22.83	22.26	22.37
4471	NASDAQ	CNXN	Fri, Dec 4, 2015	22.91	22.92	22.55	22.70
4470	NASDAQ	CNXN	Thu, Dec 3, 2015	22.90	23.09	22.65	22.77
4469	NASDAQ	CNXN	Wed, Dec 2, 2015	22.59	23.00	22.59	22.88
4468	NASDAQ	CNXN	Tue, Dec 1, 2015	22.46	22.59	22.25	22.52
4467	NASDAQ	CNXN	Mon, Nov 30, 2015	22.04	22.46	22.04	22.32
4466	NASDAQ	CNXN	Fri, Nov 27, 2015	22.15	22.42	21.95	22.06
4465	NASDAQ	CNXN	Wed, Nov 25, 2015	21.95	22.39	21.81	22.14
4464	NASDAQ	CNXN	Tue, Nov 24, 2015	21.91	22.17	21.52	22.04
4463	NASDAQ	CNXN	Mon, Nov 23, 2015	22.06	22.14	21.68	21.86
4462	NASDAQ	CNXN	Fri, Nov 20, 2015	22.48	22.53	22.00	22.01
4461	NASDAQ	CNXN	Thu, Nov 19, 2015	22.25	22.76	22.16	22.35
4460	NASDAQ	CNXN	Wed, Nov 18, 2015	22.21	22.44	22.08	22.18
4459	NASDAQ	CNXN	Tue, Nov 17, 2015	22.03	22.23	21.82	21.98
4458	NASDAQ	CNXN	Mon, Nov 16, 2015	22.06	22.19	21.77	22.10
4457	NASDAQ	CNXN	Fri, Nov 13, 2015	21.60	22.09	21.41	21.90
4456	NASDAQ	CNXN	Thu, Nov 12, 2015	21.84	22.17	21.52	21.76
4455	NASDAQ	CNXN	Wed, Nov 11, 2015	22.05	22.49	21.70	21.92
4454	NASDAQ	CNXN	Tue, Nov 10, 2015	22.37	22.68	21.88	22.19
4453	NASDAQ	CNXN	Mon, Nov 9, 2015	22.83	22.83	22.24	22.48
4452	NASDAQ	CNXN	Fri, Nov 6, 2015	22.60	22.71	22.01	22.67
4451	NASDAQ	CNXN	Thu, Nov 5, 2015	22.53	22.72	22.37	22.57
4450	NASDAQ	CNXN	Wed, Nov 4, 2015	22.94	23.08	22.25	22.64
4449	NASDAQ	CNXN	Tue, Nov 3, 2015	22.58	23.15	22.25	22.92
4448	NASDAQ	CNXN	Mon, Nov 2, 2015	23.36	23.36	22.41	22.78
4447	NASDAQ	CNXN	Fri, Oct 30, 2015	21.12	23.55	20.85	23.24
4446	NASDAQ	CNXN	Thu, Oct 29, 2015	21.15	21.15	20.20	20.38
4445	NASDAQ	CNXN	Wed, Oct 28, 2015	20.30	21.23	19.90	21.18
4444	NASDAQ	CNXN	Tue, Oct 27, 2015	20.56	20.87	20.05	20.21
4443	NASDAQ	CNXN	Mon, Oct 26, 2015	21.16	21.77	20.49	20.53
4442	NASDAQ	CNXN	Fri, Oct 23, 2015	21.03	21.45	20.69	21.20
4441	NASDAQ	CNXN	Thu, Oct 22, 2015	20.57	21.10	20.57	20.88
4440	NASDAQ	CNXN	Wed, Oct 21, 2015	21.15	21.15	20.34	20.37
4439	NASDAQ	CNXN	Tue, Oct 20, 2015	20.76	21.18	20.58	21.06
4438	NASDAQ	CNXN	Mon, Oct 19, 2015	20.27	20.94	20.27	20.71
4437	NASDAQ	CNXN	Fri, Oct 16, 2015	21.05	21.05	20.38	20.44
4436	NASDAQ	CNXN	Thu, Oct 15, 2015	20.35	21.06	19.90	20.96
4435	NASDAQ	CNXN	Wed, Oct 14, 2015	20.75	20.82	20.11	20.36
4434	NASDAQ	CNXN	Tue, Oct 13, 2015	21.29	21.39	20.75	20.80
4433	NASDAQ	CNXN	Mon, Oct 12, 2015	21.33	21.55	20.79	21.47
4432	NASDAQ	CNXN	Fri, Oct 9, 2015	21.57	21.66	21.13	21.29
4431	NASDAQ	CNXN	Thu, Oct 8, 2015	21.07	21.86	21.04	21.57
4430	NASDAQ	CNXN	Wed, Oct 7, 2015	20.95	21.27	20.72	20.95
4429	NASDAQ	CNXN	Tue, Oct 6, 2015	20.87	21.05	20.67	20.88
4428	NASDAQ	CNXN	Mon, Oct 5, 2015	20.20	20.94	20.05	20.87
4427	NASDAQ	CNXN	Fri, Oct 2, 2015	19.80	20.05	19.50	19.99
4426	NASDAQ	CNXN	Thu, Oct 1, 2015	20.60	20.85	19.62	19.95
4425	NASDAQ	CNXN	Wed, Sep 30, 2015	19.94	20.80	19.81	20.73
4424	NASDAQ	CNXN	Tue, Sep 29, 2015	19.64	20.24	19.59	19.85
4423	NASDAQ	CNXN	Mon, Sep 28, 2015	20.00	20.11	19.55	19.65
4422	NASDAQ	CNXN	Fri, Sep 25, 2015	20.82	20.82	20.03	20.04
4421	NASDAQ	CNXN	Thu, Sep 24, 2015	20.70	20.98	20.50	20.73
4420	NASDAQ	CNXN	Wed, Sep 23, 2015	20.81	21.23	20.58	20.92
4419	NASDAQ	CNXN	Tue, Sep 22, 2015	20.85	20.97	20.57	20.85
4418	NASDAQ	CNXN	Mon, Sep 21, 2015	20.80	21.14	20.80	21.07
4417	NASDAQ	CNXN	Fri, Sep 18, 2015	20.71	20.97	20.36	20.64
4416	NASDAQ	CNXN	Thu, Sep 17, 2015	20.55	21.27	20.55	21.07
4415	NASDAQ	CNXN	Wed, Sep 16, 2015	20.62	20.76	20.54	20.54
4414	NASDAQ	CNXN	Tue, Sep 15, 2015	20.52	20.76	20.50	20.70
4413	NASDAQ	CNXN	Mon, Sep 14, 2015	20.52	20.76	20.40	20.55
4412	NASDAQ	CNXN	Fri, Sep 11, 2015	20.25	20.61	20.19	20.52
4411	NASDAQ	CNXN	Thu, Sep 10, 2015	20.56	20.61	20.26	20.48
4410	NASDAQ	CNXN	Wed, Sep 9, 2015	21.00	21.00	20.55	20.57
4409	NASDAQ	CNXN	Tue, Sep 8, 2015	20.85	20.97	20.59	20.91
4408	NASDAQ	CNXN	Fri, Sep 4, 2015	20.51	20.75	20.43	20.57
4407	NASDAQ	CNXN	Thu, Sep 3, 2015	20.95	20.95	20.32	20.51
4406	NASDAQ	CNXN	Wed, Sep 2, 2015	20.94	21.07	20.55	20.75
4405	NASDAQ	CNXN	Tue, Sep 1, 2015	20.63	21.10	20.63	20.80
4404	NASDAQ	CNXN	Mon, Aug 31, 2015	21.01	21.26	20.62	21.07
4403	NASDAQ	CNXN	Fri, Aug 28, 2015	20.45	21.33	19.67	21.01
4402	NASDAQ	CNXN	Thu, Aug 27, 2015	20.73	21.49	19.84	20.52
4401	NASDAQ	CNXN	Wed, Aug 26, 2015	19.54	19.94	19.20	19.91
4400	NASDAQ	CNXN	Tue, Aug 25, 2015	20.68	20.68	19.41	19.50
4399	NASDAQ	CNXN	Mon, Aug 24, 2015	20.00	20.85	19.83	20.21
4398	NASDAQ	CNXN	Fri, Aug 21, 2015	20.58	21.00	20.37	20.86
4397	NASDAQ	CNXN	Thu, Aug 20, 2015	21.01	21.32	20.77	20.92
4396	NASDAQ	CNXN	Wed, Aug 19, 2015	21.00	21.30	20.91	21.10
4395	NASDAQ	CNXN	Tue, Aug 18, 2015	21.45	21.53	21.00	21.15
4394	NASDAQ	CNXN	Mon, Aug 17, 2015	21.47	21.66	21.04	21.59
4393	NASDAQ	CNXN	Fri, Aug 14, 2015	21.00	21.63	21.00	21.61
4392	NASDAQ	CNXN	Thu, Aug 13, 2015	21.14	21.30	21.00	21.08
4391	NASDAQ	CNXN	Wed, Aug 12, 2015	21.00	21.37	20.81	21.11
4390	NASDAQ	CNXN	Tue, Aug 11, 2015	21.21	21.28	20.72	21.09
4389	NASDAQ	CNXN	Mon, Aug 10, 2015	21.60	21.68	21.13	21.35
4388	NASDAQ	CNXN	Fri, Aug 7, 2015	21.62	21.74	21.33	21.62
4387	NASDAQ	CNXN	Thu, Aug 6, 2015	22.14	22.14	21.41	21.62
4386	NASDAQ	CNXN	Wed, Aug 5, 2015	21.64	22.04	21.29	22.02
4385	NASDAQ	CNXN	Tue, Aug 4, 2015	21.75	21.76	21.50	21.54
4384	NASDAQ	CNXN	Mon, Aug 3, 2015	22.25	22.79	21.50	21.83
4383	NASDAQ	CNXN	Fri, Jul 31, 2015	21.10	22.79	20.02	22.19
4382	NASDAQ	CNXN	Thu, Jul 30, 2015	21.92	22.36	21.80	22.23
4381	NASDAQ	CNXN	Wed, Jul 29, 2015	23.08	23.08	21.97	21.97
4380	NASDAQ	CNXN	Tue, Jul 28, 2015	22.80	22.95	22.03	22.78
4379	NASDAQ	CNXN	Mon, Jul 27, 2015	22.43	22.70	21.75	22.64
4378	NASDAQ	CNXN	Fri, Jul 24, 2015	23.06	23.15	22.80	22.80
4377	NASDAQ	CNXN	Thu, Jul 23, 2015	23.06	23.25	22.90	23.18
4376	NASDAQ	CNXN	Wed, Jul 22, 2015	23.25	23.45	22.80	23.00
4375	NASDAQ	CNXN	Tue, Jul 21, 2015	23.94	24.16	23.30	23.40
4374	NASDAQ	CNXN	Mon, Jul 20, 2015	24.22	24.22	23.89	24.01
4373	NASDAQ	CNXN	Fri, Jul 17, 2015	24.22	24.32	24.01	24.25
4372	NASDAQ	CNXN	Thu, Jul 16, 2015	24.22	24.38	23.79	24.16
4371	NASDAQ	CNXN	Wed, Jul 15, 2015	24.36	24.53	24.02	24.18
4370	NASDAQ	CNXN	Tue, Jul 14, 2015	24.31	24.75	24.21	24.42
4369	NASDAQ	CNXN	Mon, Jul 13, 2015	24.03	24.51	23.88	24.47
4368	NASDAQ	CNXN	Fri, Jul 10, 2015	24.08	24.33	23.78	24.11
4367	NASDAQ	CNXN	Thu, Jul 9, 2015	24.04	24.21	23.53	23.90
4366	NASDAQ	CNXN	Wed, Jul 8, 2015	23.88	23.88	23.44	23.66
4365	NASDAQ	CNXN	Tue, Jul 7, 2015	24.35	24.35	23.39	24.04
4364	NASDAQ	CNXN	Mon, Jul 6, 2015	24.19	24.52	23.83	24.24
4363	NASDAQ	CNXN	Thu, Jul 2, 2015	24.82	24.92	23.96	24.26
4362	NASDAQ	CNXN	Wed, Jul 1, 2015	25.09	25.11	24.54	24.82
4361	NASDAQ	CNXN	Tue, Jun 30, 2015	24.89	25.25	24.41	24.74
4360	NASDAQ	CNXN	Mon, Jun 29, 2015	24.60	25.30	24.45	24.86
4359	NASDAQ	CNXN	Fri, Jun 26, 2015	25.00	25.39	24.55	24.55
4358	NASDAQ	CNXN	Thu, Jun 25, 2015	25.17	25.68	24.68	25.12
4357	NASDAQ	CNXN	Wed, Jun 24, 2015	25.46	25.70	25.01	25.16
4356	NASDAQ	CNXN	Tue, Jun 23, 2015	25.57	25.77	25.08	25.46
4355	NASDAQ	CNXN	Mon, Jun 22, 2015	26.66	26.66	25.32	25.52
4354	NASDAQ	CNXN	Fri, Jun 19, 2015	25.36	27.16	25.12	26.61
4353	NASDAQ	CNXN	Thu, Jun 18, 2015	24.78	25.46	24.73	25.29
4352	NASDAQ	CNXN	Wed, Jun 17, 2015	24.96	25.11	24.59	24.63
4351	NASDAQ	CNXN	Tue, Jun 16, 2015	24.09	25.06	23.51	24.96
4350	NASDAQ	CNXN	Mon, Jun 15, 2015	24.35	24.41	23.53	24.04
4349	NASDAQ	CNXN	Fri, Jun 12, 2015	24.56	24.69	24.36	24.41
4348	NASDAQ	CNXN	Thu, Jun 11, 2015	24.63	24.65	24.31	24.65
4347	NASDAQ	CNXN	Wed, Jun 10, 2015	24.48	24.79	24.25	24.52
4346	NASDAQ	CNXN	Tue, Jun 9, 2015	24.61	24.54	24.09	24.27
4345	NASDAQ	CNXN	Mon, Jun 8, 2015	24.93	24.93	24.21	24.51
4344	NASDAQ	CNXN	Fri, Jun 5, 2015	24.74	24.96	24.17	24.89
4343	NASDAQ	CNXN	Thu, Jun 4, 2015	25.20	25.32	24.50	24.64
4342	NASDAQ	CNXN	Wed, Jun 3, 2015	24.90	25.39	24.90	25.23
4341	NASDAQ	CNXN	Tue, Jun 2, 2015	25.00	25.43	24.81	24.83
4340	NASDAQ	CNXN	Mon, Jun 1, 2015	25.15	25.50	24.79	25.13
4339	NASDAQ	CNXN	Fri, May 29, 2015	25.14	25.46	24.80	24.92
4338	NASDAQ	CNXN	Thu, May 28, 2015	24.89	25.42	24.71	25.20
4337	NASDAQ	CNXN	Wed, May 27, 2015	24.72	24.93	24.51	24.89
4336	NASDAQ	CNXN	Tue, May 26, 2015	24.61	24.79	24.30	24.64
4335	NASDAQ	CNXN	Fri, May 22, 2015	24.97	24.97	24.42	24.51
4334	NASDAQ	CNXN	Thu, May 21, 2015	25.51	25.51	24.68	24.93
4333	NASDAQ	CNXN	Wed, May 20, 2015	25.50	25.69	25.07	25.45
4332	NASDAQ	CNXN	Tue, May 19, 2015	25.58	26.11	25.05	25.30
4331	NASDAQ	CNXN	Mon, May 18, 2015	25.70	25.89	25.16	25.79
4330	NASDAQ	CNXN	Fri, May 15, 2015	24.93	26.38	24.66	25.71
4329	NASDAQ	CNXN	Thu, May 14, 2015	25.12	25.55	24.54	24.90
4328	NASDAQ	CNXN	Wed, May 13, 2015	24.72	25.18	24.53	24.95
4327	NASDAQ	CNXN	Tue, May 12, 2015	24.89	24.99	24.42	24.72
4326	NASDAQ	CNXN	Mon, May 11, 2015	24.78	25.10	24.61	24.82
4325	NASDAQ	CNXN	Fri, May 8, 2015	25.07	25.10	24.43	24.78
4324	NASDAQ	CNXN	Thu, May 7, 2015	24.40	24.89	24.40	24.71
4323	NASDAQ	CNXN	Wed, May 6, 2015	24.48	24.77	24.13	24.71
4322	NASDAQ	CNXN	Tue, May 5, 2015	24.46	24.92	23.69	24.25
4321	NASDAQ	CNXN	Mon, May 4, 2015	24.75	24.80	24.32	24.65
4320	NASDAQ	CNXN	Fri, May 1, 2015	24.51	24.92	22.63	24.67
4319	NASDAQ	CNXN	Thu, Apr 30, 2015	25.00	25.00	24.21	24.29
4318	NASDAQ	CNXN	Wed, Apr 29, 2015	25.52	25.52	24.65	25.04
4317	NASDAQ	CNXN	Tue, Apr 28, 2015	25.77	26.05	25.32	25.58
4316	NASDAQ	CNXN	Mon, Apr 27, 2015	26.20	26.35	25.67	25.86
4315	NASDAQ	CNXN	Fri, Apr 24, 2015	26.63	26.85	25.97	26.05
4314	NASDAQ	CNXN	Thu, Apr 23, 2015	26.96	26.96	26.20	26.63
4313	NASDAQ	CNXN	Wed, Apr 22, 2015	26.38	27.39	25.72	26.88
4312	NASDAQ	CNXN	Tue, Apr 21, 2015	26.16	26.48	25.95	26.27
4311	NASDAQ	CNXN	Mon, Apr 20, 2015	25.52	26.28	24.95	25.90
4310	NASDAQ	CNXN	Fri, Apr 17, 2015	25.43	25.46	24.97	25.24
4309	NASDAQ	CNXN	Thu, Apr 16, 2015	25.73	26.01	25.56	25.63
4308	NASDAQ	CNXN	Wed, Apr 15, 2015	25.68	25.91	25.55	25.69
4307	NASDAQ	CNXN	Tue, Apr 14, 2015	26.47	26.47	25.46	25.51
4306	NASDAQ	CNXN	Mon, Apr 13, 2015	26.21	26.60	26.09	26.35
4305	NASDAQ	CNXN	Fri, Apr 10, 2015	26.10	26.44	26.00	26.30
4304	NASDAQ	CNXN	Thu, Apr 9, 2015	26.25	26.35	25.70	25.88
4303	NASDAQ	CNXN	Wed, Apr 8, 2015	25.70	26.19	25.70	26.15
4302	NASDAQ	CNXN	Tue, Apr 7, 2015	26.30	26.39	25.48	25.63
4301	NASDAQ	CNXN	Mon, Apr 6, 2015	26.09	26.42	26.05	26.23
4300	NASDAQ	CNXN	Thu, Apr 2, 2015	26.38	26.72	25.91	26.16
4299	NASDAQ	CNXN	Wed, Apr 1, 2015	26.15	26.77	25.98	26.35
4298	NASDAQ	CNXN	Tue, Mar 31, 2015	26.50	26.80	25.94	26.09
4297	NASDAQ	CNXN	Mon, Mar 30, 2015	26.43	27.06	26.43	26.74
4296	NASDAQ	CNXN	Fri, Mar 27, 2015	26.00	26.45	25.73	26.21
4295	NASDAQ	CNXN	Thu, Mar 26, 2015	25.65	26.29	25.62	25.88
4294	NASDAQ	CNXN	Wed, Mar 25, 2015	26.08	26.50	25.46	25.63
4293	NASDAQ	CNXN	Tue, Mar 24, 2015	26.29	26.29	25.77	25.95
4292	NASDAQ	CNXN	Mon, Mar 23, 2015	25.90	26.28	25.76	26.21
4291	NASDAQ	CNXN	Fri, Mar 20, 2015	25.97	26.18	25.48	25.82
4290	NASDAQ	CNXN	Thu, Mar 19, 2015	25.55	25.99	25.24	25.73
4289	NASDAQ	CNXN	Wed, Mar 18, 2015	25.39	25.64	24.90	25.53
4288	NASDAQ	CNXN	Tue, Mar 17, 2015	25.16	25.72	24.70	25.49
4287	NASDAQ	CNXN	Mon, Mar 16, 2015	25.57	25.71	25.15	25.19
4286	NASDAQ	CNXN	Fri, Mar 13, 2015	25.30	25.72	25.20	25.67
4285	NASDAQ	CNXN	Thu, Mar 12, 2015	26.18	26.20	25.05	25.32
4284	NASDAQ	CNXN	Wed, Mar 11, 2015	25.80	26.00	25.42	25.96
4283	NASDAQ	CNXN	Tue, Mar 10, 2015	25.73	26.10	25.58	25.71
4282	NASDAQ	CNXN	Mon, Mar 9, 2015	25.65	26.20	25.65	26.09
4281	NASDAQ	CNXN	Fri, Mar 6, 2015	25.89	26.09	25.46	25.57
4280	NASDAQ	CNXN	Thu, Mar 5, 2015	25.96	26.19	25.79	26.18
4279	NASDAQ	CNXN	Wed, Mar 4, 2015	25.77	26.02	25.26	25.86
4278	NASDAQ	CNXN	Tue, Mar 3, 2015	25.70	26.00	25.27	25.77
4277	NASDAQ	CNXN	Mon, Mar 2, 2015	25.51	26.12	25.46	25.67
4276	NASDAQ	CNXN	Fri, Feb 27, 2015	25.59	26.01	25.43	25.62
4275	NASDAQ	CNXN	Thu, Feb 26, 2015	24.90	26.21	24.90	25.54
4274	NASDAQ	CNXN	Wed, Feb 25, 2015	25.25	25.44	24.81	25.01
4273	NASDAQ	CNXN	Tue, Feb 24, 2015	24.77	25.52	24.74	25.21
4272	NASDAQ	CNXN	Mon, Feb 23, 2015	24.48	24.81	24.25	24.80
4271	NASDAQ	CNXN	Fri, Feb 20, 2015	24.23	24.89	24.22	24.64
4270	NASDAQ	CNXN	Thu, Feb 19, 2015	23.90	24.46	23.82	24.13
4269	NASDAQ	CNXN	Wed, Feb 18, 2015	23.94	23.94	23.43	23.93
4268	NASDAQ	CNXN	Tue, Feb 17, 2015	23.59	23.94	23.40	23.94
4267	NASDAQ	CNXN	Fri, Feb 13, 2015	23.59	23.76	23.53	23.66
4266	NASDAQ	CNXN	Thu, Feb 12, 2015	23.90	23.97	23.54	23.61
4265	NASDAQ	CNXN	Wed, Feb 11, 2015	24.55	24.55	23.63	23.94
4264	NASDAQ	CNXN	Tue, Feb 10, 2015	24.23	24.57	23.61	24.52
4263	NASDAQ	CNXN	Mon, Feb 9, 2015	24.11	24.30	23.64	24.02
4262	NASDAQ	CNXN	Fri, Feb 6, 2015	24.10	24.80	23.84	24.10
4261	NASDAQ	CNXN	Thu, Feb 5, 2015	23.68	24.42	23.47	24.05
4260	NASDAQ	CNXN	Wed, Feb 4, 2015	23.61	23.96	23.46	23.54
4259	NASDAQ	CNXN	Tue, Feb 3, 2015	23.73	23.92	23.52	23.84
4258	NASDAQ	CNXN	Mon, Feb 2, 2015	23.35	24.04	22.92	23.66
4257	NASDAQ	CNXN	Fri, Jan 30, 2015	23.14	23.82	22.75	23.75
4256	NASDAQ	CNXN	Thu, Jan 29, 2015	22.38	23.28	22.38	23.14
4255	NASDAQ	CNXN	Wed, Jan 28, 2015	22.97	23.00	22.19	22.27
4254	NASDAQ	CNXN	Tue, Jan 27, 2015	22.70	23.17	22.58	22.88
4253	NASDAQ	CNXN	Mon, Jan 26, 2015	23.44	23.50	23.00	23.17
4252	NASDAQ	CNXN	Fri, Jan 23, 2015	23.74	23.81	23.55	23.61
4251	NASDAQ	CNXN	Thu, Jan 22, 2015	23.10	23.92	22.96	23.76
4250	NASDAQ	CNXN	Wed, Jan 21, 2015	22.92	23.28	22.77	23.02
4249	NASDAQ	CNXN	Tue, Jan 20, 2015	23.75	23.81	22.88	23.04
4248	NASDAQ	CNXN	Fri, Jan 16, 2015	23.00	23.68	23.00	23.67
4247	NASDAQ	CNXN	Thu, Jan 15, 2015	23.54	23.53	23.00	23.08
4246	NASDAQ	CNXN	Wed, Jan 14, 2015	23.45	23.74	23.15	23.58
4245	NASDAQ	CNXN	Tue, Jan 13, 2015	23.84	24.42	23.41	23.61
4244	NASDAQ	CNXN	Mon, Jan 12, 2015	23.60	24.08	23.18	23.69
4243	NASDAQ	CNXN	Fri, Jan 9, 2015	23.84	24.12	23.62	23.69
4242	NASDAQ	CNXN	Thu, Jan 8, 2015	23.75	24.52	23.64	23.77
4241	NASDAQ	CNXN	Wed, Jan 7, 2015	23.17	23.79	23.00	23.76
4240	NASDAQ	CNXN	Tue, Jan 6, 2015	23.80	23.83	22.54	22.90
4239	NASDAQ	CNXN	Mon, Jan 5, 2015	24.05	24.72	23.56	23.74
4238	NASDAQ	CNXN	Fri, Jan 2, 2015	24.78	24.78	23.63	24.09
4237	NASDAQ	CNXN	Wed, Dec 31, 2014	24.85	24.97	24.52	24.55
4236	NASDAQ	CNXN	Tue, Dec 30, 2014	24.60	24.82	24.44	24.72
4235	NASDAQ	CNXN	Mon, Dec 29, 2014	25.84	26.28	24.54	24.73
4234	NASDAQ	CNXN	Fri, Dec 26, 2014	25.88	29.50	25.35	25.84
4233	NASDAQ	CNXN	Wed, Dec 24, 2014	24.96	25.85	24.90	25.68
4232	NASDAQ	CNXN	Tue, Dec 23, 2014	24.64	25.11	24.20	24.99
4231	NASDAQ	CNXN	Mon, Dec 22, 2014	24.47	24.88	24.32	24.44
4230	NASDAQ	CNXN	Fri, Dec 19, 2014	25.03	25.23	24.52	24.58
4229	NASDAQ	CNXN	Thu, Dec 18, 2014	24.80	25.68	24.55	25.14
4228	NASDAQ	CNXN	Wed, Dec 17, 2014	23.93	24.50	23.84	24.48
4227	NASDAQ	CNXN	Tue, Dec 16, 2014	23.97	24.33	23.70	23.95
4226	NASDAQ	CNXN	Mon, Dec 15, 2014	23.65	24.19	23.64	23.85
4225	NASDAQ	CNXN	Fri, Dec 12, 2014	23.15	23.84	23.15	23.62
4224	NASDAQ	CNXN	Thu, Dec 11, 2014	23.35	23.74	23.18	23.45
4223	NASDAQ	CNXN	Wed, Dec 10, 2014	23.12	23.73	22.92	23.17
4222	NASDAQ	CNXN	Tue, Dec 9, 2014	22.78	23.13	22.45	23.11
4221	NASDAQ	CNXN	Mon, Dec 8, 2014	22.90	23.10	22.77	22.80
4220	NASDAQ	CNXN	Fri, Dec 5, 2014	22.88	23.34	22.77	23.04
4219	NASDAQ	CNXN	Thu, Dec 4, 2014	22.91	22.97	22.45	22.86
4218	NASDAQ	CNXN	Wed, Dec 3, 2014	23.19	23.19	22.58	22.79
4217	NASDAQ	CNXN	Tue, Dec 2, 2014	22.91	23.17	22.53	23.12
4216	NASDAQ	CNXN	Mon, Dec 1, 2014	22.53	23.33	22.33	22.74
4215	NASDAQ	CNXN	Fri, Nov 28, 2014	22.99	23.16	22.35	22.37
4214	NASDAQ	CNXN	Wed, Nov 26, 2014	22.61	22.90	22.56	22.79
4213	NASDAQ	CNXN	Tue, Nov 25, 2014	23.00	23.04	22.85	22.87
4212	NASDAQ	CNXN	Mon, Nov 24, 2014	22.92	23.20	22.64	22.85
4211	NASDAQ	CNXN	Fri, Nov 21, 2014	23.32	23.35	22.67	22.76
4210	NASDAQ	CNXN	Thu, Nov 20, 2014	22.98	23.37	22.64	22.93
4209	NASDAQ	CNXN	Wed, Nov 19, 2014	23.01	23.35	22.55	22.98
4208	NASDAQ	CNXN	Tue, Nov 18, 2014	23.05	23.50	22.85	23.15
4207	NASDAQ	CNXN	Mon, Nov 17, 2014	23.41	23.53	22.81	23.03
4206	NASDAQ	CNXN	Fri, Nov 14, 2014	23.34	23.60	23.04	23.35
4205	NASDAQ	CNXN	Thu, Nov 13, 2014	23.96	23.96	23.40	23.32
4204	NASDAQ	CNXN	Wed, Nov 12, 2014	23.40	24.08	23.04	24.02
4203	NASDAQ	CNXN	Tue, Nov 11, 2014	23.43	23.49	23.04	23.49
4202	NASDAQ	CNXN	Mon, Nov 10, 2014	22.89	23.48	22.73	23.42
4201	NASDAQ	CNXN	Fri, Nov 7, 2014	23.34	23.35	22.71	22.95
4200	NASDAQ	CNXN	Thu, Nov 6, 2014	22.86	23.44	22.81	23.42
4199	NASDAQ	CNXN	Wed, Nov 5, 2014	23.48	23.48	22.74	22.88
4198	NASDAQ	CNXN	Tue, Nov 4, 2014	22.69	23.46	22.69	23.29
4197	NASDAQ	CNXN	Mon, Nov 3, 2014	23.86	23.95	22.66	22.87
4196	NASDAQ	CNXN	Fri, Oct 31, 2014	22.94	23.92	22.69	23.85
4195	NASDAQ	CNXN	Thu, Oct 30, 2014	22.75	23.19	22.42	22.50
4194	NASDAQ	CNXN	Wed, Oct 29, 2014	24.00	23.70	22.55	22.73
4193	NASDAQ	CNXN	Tue, Oct 28, 2014	22.48	24.00	22.34	23.93
4192	NASDAQ	CNXN	Mon, Oct 27, 2014	22.42	22.46	22.02	22.44
4191	NASDAQ	CNXN	Fri, Oct 24, 2014	22.00	22.74	21.95	22.29
4190	NASDAQ	CNXN	Thu, Oct 23, 2014	21.88	22.00	21.81	22.00
4189	NASDAQ	CNXN	Wed, Oct 22, 2014	21.94	22.07	21.60	21.79
4188	NASDAQ	CNXN	Tue, Oct 21, 2014	21.98	22.67	21.63	21.96
4187	NASDAQ	CNXN	Mon, Oct 20, 2014	21.70	22.16	21.50	22.00
4186	NASDAQ	CNXN	Fri, Oct 17, 2014	22.32	22.46	21.54	21.61
4185	NASDAQ	CNXN	Thu, Oct 16, 2014	21.72	22.26	21.65	21.99
4184	NASDAQ	CNXN	Wed, Oct 15, 2014	21.36	21.97	21.36	21.90
4183	NASDAQ	CNXN	Tue, Oct 14, 2014	21.92	22.08	21.36	21.66
4182	NASDAQ	CNXN	Mon, Oct 13, 2014	21.69	22.20	21.53	21.81
4181	NASDAQ	CNXN	Fri, Oct 10, 2014	21.48	22.06	21.35	21.58
4180	NASDAQ	CNXN	Thu, Oct 9, 2014	22.38	22.33	21.62	21.63
4179	NASDAQ	CNXN	Wed, Oct 8, 2014	21.43	22.45	21.36	22.33
4178	NASDAQ	CNXN	Tue, Oct 7, 2014	21.46	21.84	21.33	21.49
4177	NASDAQ	CNXN	Mon, Oct 6, 2014	22.11	22.17	21.48	21.65
4176	NASDAQ	CNXN	Fri, Oct 3, 2014	22.34	22.54	22.12	22.12
4175	NASDAQ	CNXN	Thu, Oct 2, 2014	21.78	22.10	21.58	22.10
4174	NASDAQ	CNXN	Wed, Oct 1, 2014	21.39	21.63	21.37	21.51
4173	NASDAQ	CNXN	Tue, Sep 30, 2014	21.56	21.75	21.42	21.47
4172	NASDAQ	CNXN	Mon, Sep 29, 2014	21.99	22.26	21.40	21.51
4171	NASDAQ	CNXN	Fri, Sep 26, 2014	21.48	22.35	21.48	22.20
4170	NASDAQ	CNXN	Thu, Sep 25, 2014	21.79	21.90	21.40	21.48
4169	NASDAQ	CNXN	Wed, Sep 24, 2014	21.81	22.19	21.61	21.78
4168	NASDAQ	CNXN	Tue, Sep 23, 2014	22.46	22.72	21.72	21.83
4167	NASDAQ	CNXN	Mon, Sep 22, 2014	22.35	22.58	22.26	22.46
4166	NASDAQ	CNXN	Fri, Sep 19, 2014	22.44	22.79	22.37	22.61
4165	NASDAQ	CNXN	Thu, Sep 18, 2014	22.00	22.34	21.97	22.22
4164	NASDAQ	CNXN	Wed, Sep 17, 2014	22.00	22.30	21.65	21.93
4163	NASDAQ	CNXN	Tue, Sep 16, 2014	22.05	22.12	21.91	22.02
4162	NASDAQ	CNXN	Mon, Sep 15, 2014	22.32	22.39	21.87	22.13
4161	NASDAQ	CNXN	Fri, Sep 12, 2014	22.35	22.67	22.14	22.36
4160	NASDAQ	CNXN	Thu, Sep 11, 2014	22.28	22.47	22.12	22.42
4159	NASDAQ	CNXN	Wed, Sep 10, 2014	21.91	22.50	22.06	22.35
4158	NASDAQ	CNXN	Tue, Sep 9, 2014	22.70	22.82	22.00	22.18
4157	NASDAQ	CNXN	Mon, Sep 8, 2014	22.80	22.89	22.39	22.71
4156	NASDAQ	CNXN	Fri, Sep 5, 2014	22.60	22.79	22.38	22.75
4155	NASDAQ	CNXN	Thu, Sep 4, 2014	22.91	23.09	22.64	22.73
4154	NASDAQ	CNXN	Wed, Sep 3, 2014	22.97	23.02	22.67	22.79
4153	NASDAQ	CNXN	Tue, Sep 2, 2014	22.64	23.08	22.50	22.94
4152	NASDAQ	CNXN	Fri, Aug 29, 2014	22.46	22.69	22.16	22.68
4151	NASDAQ	CNXN	Thu, Aug 28, 2014	22.46	22.92	22.28	22.49
4150	NASDAQ	CNXN	Wed, Aug 27, 2014	22.93	23.17	22.51	22.63
4149	NASDAQ	CNXN	Tue, Aug 26, 2014	22.95	23.06	22.76	22.96
4148	NASDAQ	CNXN	Mon, Aug 25, 2014	22.83	23.02	22.51	22.98
4147	NASDAQ	CNXN	Fri, Aug 22, 2014	22.62	22.99	22.62	22.80
4146	NASDAQ	CNXN	Thu, Aug 21, 2014	22.45	22.86	22.31	22.76
4145	NASDAQ	CNXN	Wed, Aug 20, 2014	22.48	22.54	22.25	22.43
4144	NASDAQ	CNXN	Tue, Aug 19, 2014	22.58	22.69	22.36	22.48
4143	NASDAQ	CNXN	Mon, Aug 18, 2014	21.95	22.64	21.95	22.58
4142	NASDAQ	CNXN	Fri, Aug 15, 2014	22.01	22.10	21.54	21.99
4141	NASDAQ	CNXN	Thu, Aug 14, 2014	22.02	22.18	21.80	21.96
4140	NASDAQ	CNXN	Wed, Aug 13, 2014	21.56	22.03	21.34	21.95
4139	NASDAQ	CNXN	Tue, Aug 12, 2014	21.38	21.49	21.10	21.42
4138	NASDAQ	CNXN	Mon, Aug 11, 2014	21.56	22.24	20.91	21.38
4137	NASDAQ	CNXN	Fri, Aug 8, 2014	21.10	21.41	21.10	21.37
4136	NASDAQ	CNXN	Thu, Aug 7, 2014	21.00	21.37	20.83	21.08
4135	NASDAQ	CNXN	Wed, Aug 6, 2014	20.48	21.06	20.47	20.86
4134	NASDAQ	CNXN	Tue, Aug 5, 2014	20.53	20.76	20.26	20.62
4133	NASDAQ	CNXN	Mon, Aug 4, 2014	21.74	21.95	20.40	20.58
4132	NASDAQ	CNXN	Fri, Aug 1, 2014	21.95	21.95	20.40	21.51
4131	NASDAQ	CNXN	Thu, Jul 31, 2014	19.79	20.55	19.60	20.43
4130	NASDAQ	CNXN	Wed, Jul 30, 2014	20.14	20.29	19.81	19.90
4129	NASDAQ	CNXN	Tue, Jul 29, 2014	20.11	20.20	19.85	19.92
4128	NASDAQ	CNXN	Mon, Jul 28, 2014	20.19	20.36	19.86	19.94
4127	NASDAQ	CNXN	Fri, Jul 25, 2014	20.24	20.64	20.08	20.11
4126	NASDAQ	CNXN	Thu, Jul 24, 2014	20.41	20.50	20.19	20.49
4125	NASDAQ	CNXN	Wed, Jul 23, 2014	20.40	20.47	20.11	20.31
4124	NASDAQ	CNXN	Tue, Jul 22, 2014	20.09	20.64	20.09	20.30
4123	NASDAQ	CNXN	Mon, Jul 21, 2014	20.17	20.33	19.91	20.04
4122	NASDAQ	CNXN	Fri, Jul 18, 2014	19.83	20.43	19.83	20.42
4121	NASDAQ	CNXN	Thu, Jul 17, 2014	19.83	20.02	19.70	19.90
4120	NASDAQ	CNXN	Wed, Jul 16, 2014	20.08	20.08	19.85	19.90
4119	NASDAQ	CNXN	Tue, Jul 15, 2014	20.23	20.10	19.89	19.91
4118	NASDAQ	CNXN	Mon, Jul 14, 2014	20.02	20.29	19.91	20.17
4117	NASDAQ	CNXN	Fri, Jul 11, 2014	20.13	20.13	19.89	19.92
4116	NASDAQ	CNXN	Thu, Jul 10, 2014	20.34	20.51	20.17	20.20
4115	NASDAQ	CNXN	Wed, Jul 9, 2014	20.52	20.69	20.29	20.67
4114	NASDAQ	CNXN	Tue, Jul 8, 2014	20.37	20.50	20.16	20.37
4113	NASDAQ	CNXN	Mon, Jul 7, 2014	20.54	20.70	20.27	20.43
4112	NASDAQ	CNXN	Thu, Jul 3, 2014	20.48	20.57	20.31	20.52
4111	NASDAQ	CNXN	Wed, Jul 2, 2014	20.61	20.63	20.26	20.32
4110	NASDAQ	CNXN	Tue, Jul 1, 2014	20.70	20.94	20.56	20.65
4109	NASDAQ	CNXN	Mon, Jun 30, 2014	21.20	21.46	20.48	20.68
4108	NASDAQ	CNXN	Fri, Jun 27, 2014	20.52	21.41	20.52	21.13
4107	NASDAQ	CNXN	Thu, Jun 26, 2014	20.36	20.68	20.21	20.61
4106	NASDAQ	CNXN	Wed, Jun 25, 2014	20.20	20.52	20.10	20.45
4105	NASDAQ	CNXN	Tue, Jun 24, 2014	20.13	20.58	20.06	20.32
4104	NASDAQ	CNXN	Mon, Jun 23, 2014	20.43	20.43	20.16	20.27
4103	NASDAQ	CNXN	Fri, Jun 20, 2014	20.47	20.50	20.32	20.42
4102	NASDAQ	CNXN	Thu, Jun 19, 2014	20.32	20.59	20.17	20.31
4101	NASDAQ	CNXN	Wed, Jun 18, 2014	20.35	20.39	20.05	20.30
4100	NASDAQ	CNXN	Tue, Jun 17, 2014	20.25	20.63	20.08	20.33
4099	NASDAQ	CNXN	Mon, Jun 16, 2014	20.82	21.01	20.10	20.23
4098	NASDAQ	CNXN	Fri, Jun 13, 2014	20.55	20.99	20.55	20.91
4097	NASDAQ	CNXN	Thu, Jun 12, 2014	20.71	20.82	20.30	20.44
4096	NASDAQ	CNXN	Wed, Jun 11, 2014	21.20	21.20	20.42	20.76
4095	NASDAQ	CNXN	Tue, Jun 10, 2014	21.13	21.38	20.88	21.25
4094	NASDAQ	CNXN	Mon, Jun 9, 2014	21.23	21.39	20.06	21.16
4093	NASDAQ	CNXN	Fri, Jun 6, 2014	20.50	21.20	20.50	21.18
4092	NASDAQ	CNXN	Thu, Jun 5, 2014	20.16	20.63	19.96	20.50
4091	NASDAQ	CNXN	Wed, Jun 4, 2014	20.25	20.25	19.95	20.17
4090	NASDAQ	CNXN	Tue, Jun 3, 2014	20.70	20.70	20.17	20.23
4089	NASDAQ	CNXN	Mon, Jun 2, 2014	20.95	21.11	20.59	20.69
4088	NASDAQ	CNXN	Fri, May 30, 2014	21.12	21.19	20.87	20.93
4087	NASDAQ	CNXN	Thu, May 29, 2014	21.26	21.39	20.94	21.14
4086	NASDAQ	CNXN	Wed, May 28, 2014	21.75	21.75	20.95	21.26
4085	NASDAQ	CNXN	Tue, May 27, 2014	21.34	21.90	21.15	21.83
4084	NASDAQ	CNXN	Fri, May 23, 2014	20.63	21.33	20.62	21.28
4083	NASDAQ	CNXN	Thu, May 22, 2014	20.52	20.64	20.18	20.57
4082	NASDAQ	CNXN	Wed, May 21, 2014	20.50	20.70	20.18	20.41
4081	NASDAQ	CNXN	Tue, May 20, 2014	20.93	20.96	20.37	20.39
4080	NASDAQ	CNXN	Mon, May 19, 2014	20.42	21.00	20.35	20.96
4079	NASDAQ	CNXN	Fri, May 16, 2014	19.82	20.50	19.56	20.41
4078	NASDAQ	CNXN	Thu, May 15, 2014	19.75	20.00	19.69	19.82
4077	NASDAQ	CNXN	Wed, May 14, 2014	20.50	20.50	19.75	19.81
4076	NASDAQ	CNXN	Tue, May 13, 2014	20.69	20.74	20.40	20.53
4075	NASDAQ	CNXN	Mon, May 12, 2014	20.49	20.91	20.49	20.70
4074	NASDAQ	CNXN	Fri, May 9, 2014	19.81	20.34	19.80	20.34
4073	NASDAQ	CNXN	Thu, May 8, 2014	20.10	20.27	19.75	19.81
4072	NASDAQ	CNXN	Wed, May 7, 2014	20.10	20.28	19.75	20.14
4071	NASDAQ	CNXN	Tue, May 6, 2014	20.35	20.48	20.01	20.05
4070	NASDAQ	CNXN	Mon, May 5, 2014	20.58	20.65	20.25	20.33
4069	NASDAQ	CNXN	Fri, May 2, 2014	20.00	20.75	19.84	20.67
4068	NASDAQ	CNXN	Thu, May 1, 2014	20.00	20.06	19.45	19.60
4067	NASDAQ	CNXN	Wed, Apr 30, 2014	20.38	20.61	19.81	20.04
4066	NASDAQ	CNXN	Tue, Apr 29, 2014	20.64	21.07	20.37	20.38
4065	NASDAQ	CNXN	Mon, Apr 28, 2014	20.82	20.97	20.43	20.64
4064	NASDAQ	CNXN	Fri, Apr 25, 2014	20.62	21.07	20.53	20.70
4063	NASDAQ	CNXN	Thu, Apr 24, 2014	21.18	21.18	20.54	20.73
4062	NASDAQ	CNXN	Wed, Apr 23, 2014	21.04	21.16	20.75	20.97
4061	NASDAQ	CNXN	Tue, Apr 22, 2014	20.98	21.17	20.80	21.15
4060	NASDAQ	CNXN	Mon, Apr 21, 2014	21.02	21.05	20.54	20.93
4059	NASDAQ	CNXN	Thu, Apr 17, 2014	20.49	21.17	20.25	20.90
4058	NASDAQ	CNXN	Wed, Apr 16, 2014	20.67	20.92	20.19	20.49
4057	NASDAQ	CNXN	Tue, Apr 15, 2014	20.80	20.86	20.16	20.42
4056	NASDAQ	CNXN	Mon, Apr 14, 2014	20.98	20.98	20.56	20.76
4055	NASDAQ	CNXN	Fri, Apr 11, 2014	20.60	20.93	20.50	20.73
4054	NASDAQ	CNXN	Thu, Apr 10, 2014	20.96	21.07	20.69	20.80
4053	NASDAQ	CNXN	Wed, Apr 9, 2014	20.50	21.35	20.43	21.23
4052	NASDAQ	CNXN	Tue, Apr 8, 2014	20.47	20.76	20.37	20.43
4051	NASDAQ	CNXN	Mon, Apr 7, 2014	20.27	20.76	20.04	20.40
4050	NASDAQ	CNXN	Fri, Apr 4, 2014	21.05	21.25	20.37	20.43
4049	NASDAQ	CNXN	Thu, Apr 3, 2014	21.13	21.15	20.76	20.99
4048	NASDAQ	CNXN	Wed, Apr 2, 2014	21.10	21.32	20.79	21.09
4047	NASDAQ	CNXN	Tue, Apr 1, 2014	20.43	21.11	20.43	21.00
4046	NASDAQ	CNXN	Mon, Mar 31, 2014	20.71	20.71	20.25	20.32
4045	NASDAQ	CNXN	Fri, Mar 28, 2014	20.45	21.02	20.40	20.56
4044	NASDAQ	CNXN	Thu, Mar 27, 2014	20.55	20.75	20.24	20.47
4043	NASDAQ	CNXN	Wed, Mar 26, 2014	21.12	21.12	20.48	20.54
4042	NASDAQ	CNXN	Tue, Mar 25, 2014	21.27	21.40	20.83	21.07
4041	NASDAQ	CNXN	Mon, Mar 24, 2014	21.45	21.50	21.04	21.09
4040	NASDAQ	CNXN	Fri, Mar 21, 2014	21.39	21.58	21.15	21.43
4039	NASDAQ	CNXN	Thu, Mar 20, 2014	21.57	21.77	21.22	21.33
4038	NASDAQ	CNXN	Wed, Mar 19, 2014	21.78	21.78	21.48	21.53
4037	NASDAQ	CNXN	Tue, Mar 18, 2014	21.96	22.11	21.45	21.95
4036	NASDAQ	CNXN	Mon, Mar 17, 2014	21.92	22.41	21.68	21.90
4035	NASDAQ	CNXN	Fri, Mar 14, 2014	21.81	21.97	21.54	21.80
4034	NASDAQ	CNXN	Thu, Mar 13, 2014	21.60	22.01	21.54	21.80
4033	NASDAQ	CNXN	Wed, Mar 12, 2014	21.70	22.04	21.50	21.56
4032	NASDAQ	CNXN	Tue, Mar 11, 2014	21.80	21.87	21.54	21.76
4031	NASDAQ	CNXN	Mon, Mar 10, 2014	21.33	22.00	21.25	21.78
4030	NASDAQ	CNXN	Fri, Mar 7, 2014	21.04	21.38	20.90	21.30
4029	NASDAQ	CNXN	Thu, Mar 6, 2014	21.14	21.24	20.76	20.91
4028	NASDAQ	CNXN	Wed, Mar 5, 2014	21.09	21.25	20.74	21.16
4027	NASDAQ	CNXN	Tue, Mar 4, 2014	20.46	21.47	20.38	21.05
4026	NASDAQ	CNXN	Mon, Mar 3, 2014	20.04	20.49	19.55	20.16
4025	NASDAQ	CNXN	Fri, Feb 28, 2014	20.17	20.58	20.11	20.25
4024	NASDAQ	CNXN	Thu, Feb 27, 2014	19.87	20.41	19.03	20.12
4023	NASDAQ	CNXN	Wed, Feb 26, 2014	19.91	20.10	19.38	19.86
4022	NASDAQ	CNXN	Tue, Feb 25, 2014	19.93	20.13	19.66	19.89
4021	NASDAQ	CNXN	Mon, Feb 24, 2014	20.10	20.20	19.71	19.91
4020	NASDAQ	CNXN	Fri, Feb 21, 2014	20.59	20.59	20.06	20.14
4019	NASDAQ	CNXN	Thu, Feb 20, 2014	20.28	20.75	20.18	20.39
4018	NASDAQ	CNXN	Wed, Feb 19, 2014	21.21	21.38	20.08	20.16
4017	NASDAQ	CNXN	Tue, Feb 18, 2014	20.18	21.33	20.17	21.19
4016	NASDAQ	CNXN	Fri, Feb 14, 2014	20.35	20.52	19.81	20.18
4015	NASDAQ	CNXN	Thu, Feb 13, 2014	19.38	20.25	19.29	20.24
4014	NASDAQ	CNXN	Wed, Feb 12, 2014	19.03	19.50	19.00	19.38
4013	NASDAQ	CNXN	Tue, Feb 11, 2014	18.74	19.08	18.73	18.95
4012	NASDAQ	CNXN	Mon, Feb 10, 2014	18.78	18.99	18.69	18.71
4011	NASDAQ	CNXN	Fri, Feb 7, 2014	18.68	18.85	18.45	18.77
4010	NASDAQ	CNXN	Thu, Feb 6, 2014	18.85	18.88	18.47	18.55
4009	NASDAQ	CNXN	Wed, Feb 5, 2014	18.33	18.95	18.27	18.82
4008	NASDAQ	CNXN	Tue, Feb 4, 2014	19.25	19.41	18.12	18.59
4007	NASDAQ	CNXN	Mon, Feb 3, 2014	20.07	20.15	18.66	19.32
4006	NASDAQ	CNXN	Fri, Jan 31, 2014	21.47	22.01	19.28	20.46
4005	NASDAQ	CNXN	Thu, Jan 30, 2014	22.04	22.24	21.02	22.03
4004	NASDAQ	CNXN	Wed, Jan 29, 2014	22.02	22.39	21.51	21.63
4003	NASDAQ	CNXN	Tue, Jan 28, 2014	22.60	22.60	22.15	22.30
4002	NASDAQ	CNXN	Mon, Jan 27, 2014	22.86	23.25	22.22	22.57
4001	NASDAQ	CNXN	Fri, Jan 24, 2014	23.78	23.80	22.68	23.00
4000	NASDAQ	CNXN	Thu, Jan 23, 2014	24.26	24.27	23.70	23.92
3999	NASDAQ	CNXN	Wed, Jan 22, 2014	24.45	24.75	24.08	24.39
3998	NASDAQ	CNXN	Tue, Jan 21, 2014	24.17	24.64	24.02	24.35
3997	NASDAQ	CNXN	Fri, Jan 17, 2014	24.56	25.22	23.70	24.14
3996	NASDAQ	CNXN	Thu, Jan 16, 2014	24.74	24.74	24.28	24.53
3995	NASDAQ	CNXN	Wed, Jan 15, 2014	24.61	25.10	24.42	24.74
3994	NASDAQ	CNXN	Tue, Jan 14, 2014	24.11	25.05	24.02	24.61
3993	NASDAQ	CNXN	Mon, Jan 13, 2014	24.37	24.74	23.80	24.07
3992	NASDAQ	CNXN	Fri, Jan 10, 2014	24.78	24.83	24.23	24.42
3991	NASDAQ	CNXN	Thu, Jan 9, 2014	24.60	24.72	24.37	24.71
3990	NASDAQ	CNXN	Wed, Jan 8, 2014	24.61	24.71	24.40	24.57
3989	NASDAQ	CNXN	Tue, Jan 7, 2014	24.54	24.75	24.44	24.63
3988	NASDAQ	CNXN	Mon, Jan 6, 2014	24.62	24.67	24.18	24.46
3987	NASDAQ	CNXN	Fri, Jan 3, 2014	24.32	24.75	24.27	24.48
3986	NASDAQ	CNXN	Thu, Jan 2, 2014	24.85	24.90	24.27	24.31
3985	NASDAQ	CNXN	Tue, Dec 31, 2013	25.05	25.13	24.75	24.85
3984	NASDAQ	CNXN	Mon, Dec 30, 2013	24.46	25.19	24.50	25.00
3983	NASDAQ	CNXN	Fri, Dec 27, 2013	25.90	25.90	24.80	24.85
3982	NASDAQ	CNXN	Thu, Dec 26, 2013	25.29	25.94	25.23	25.78
3981	NASDAQ	CNXN	Tue, Dec 24, 2013	25.25	25.60	25.20	25.23
3980	NASDAQ	CNXN	Mon, Dec 23, 2013	25.50	25.74	24.83	25.30
3979	NASDAQ	CNXN	Fri, Dec 20, 2013	25.29	25.91	25.19	25.25
3978	NASDAQ	CNXN	Thu, Dec 19, 2013	25.31	25.42	25.00	25.17
3977	NASDAQ	CNXN	Wed, Dec 18, 2013	25.21	25.40	24.43	25.16
3976	NASDAQ	CNXN	Tue, Dec 17, 2013	23.56	25.21	23.47	25.10
3975	NASDAQ	CNXN	Mon, Dec 16, 2013	23.37	23.85	22.96	23.50
3974	NASDAQ	CNXN	Fri, Dec 13, 2013	22.62	23.33	22.62	23.15
3973	NASDAQ	CNXN	Thu, Dec 12, 2013	22.63	22.87	22.39	22.63
3972	NASDAQ	CNXN	Wed, Dec 11, 2013	22.81	23.04	22.50	22.68
3971	NASDAQ	CNXN	Tue, Dec 10, 2013	22.95	23.66	22.66	22.81
3970	NASDAQ	CNXN	Mon, Dec 9, 2013	23.11	24.18	23.11	23.29
3969	NASDAQ	CNXN	Fri, Dec 6, 2013	23.19	23.19	22.89	23.02
3968	NASDAQ	CNXN	Thu, Dec 5, 2013	22.88	23.19	22.85	22.89
3967	NASDAQ	CNXN	Wed, Dec 4, 2013	23.39	23.39	22.84	22.96
3966	NASDAQ	CNXN	Tue, Dec 3, 2013	21.51	23.78	21.51	23.36
3965	NASDAQ	CNXN	Mon, Dec 2, 2013	21.87	21.87	21.55	21.64
3964	NASDAQ	CNXN	Fri, Nov 29, 2013	21.78	22.34	21.55	21.73
3963	NASDAQ	CNXN	Wed, Nov 27, 2013	21.05	21.47	20.95	21.32
3962	NASDAQ	CNXN	Tue, Nov 26, 2013	20.99	21.42	20.89	21.01
3961	NASDAQ	CNXN	Mon, Nov 25, 2013	21.21	21.31	20.97	21.03
3960	NASDAQ	CNXN	Fri, Nov 22, 2013	21.05	21.46	20.96	21.21
3959	NASDAQ	CNXN	Thu, Nov 21, 2013	20.73	21.48	20.73	21.20
3958	NASDAQ	CNXN	Wed, Nov 20, 2013	21.36	21.46	20.10	20.88
3957	NASDAQ	CNXN	Tue, Nov 19, 2013	21.30	21.74	21.28	21.32
3956	NASDAQ	CNXN	Mon, Nov 18, 2013	21.30	21.53	21.18	21.33
3955	NASDAQ	CNXN	Fri, Nov 15, 2013	21.29	21.50	21.15	21.31
3954	NASDAQ	CNXN	Thu, Nov 14, 2013	21.24	21.74	21.23	21.32
3953	NASDAQ	CNXN	Wed, Nov 13, 2013	20.58	21.25	20.46	21.19
3952	NASDAQ	CNXN	Tue, Nov 12, 2013	20.39	20.66	20.34	20.65
3951	NASDAQ	CNXN	Mon, Nov 11, 2013	20.00	20.49	20.00	20.36
3950	NASDAQ	CNXN	Fri, Nov 8, 2013	20.24	20.27	19.71	20.00
3949	NASDAQ	CNXN	Thu, Nov 7, 2013	20.31	20.43	20.06	20.13
3948	NASDAQ	CNXN	Wed, Nov 6, 2013	20.26	20.35	20.17	20.17
3947	NASDAQ	CNXN	Tue, Nov 5, 2013	20.10	20.32	19.95	20.09
3946	NASDAQ	CNXN	Mon, Nov 4, 2013	20.31	20.73	20.08	20.12
3945	NASDAQ	CNXN	Fri, Nov 1, 2013	20.06	20.30	19.74	20.08
3944	NASDAQ	CNXN	Thu, Oct 31, 2013	20.21	20.39	19.92	19.99
3943	NASDAQ	CNXN	Wed, Oct 30, 2013	19.64	20.30	19.64	20.16
3942	NASDAQ	CNXN	Tue, Oct 29, 2013	19.09	19.66	18.87	19.64
3941	NASDAQ	CNXN	Mon, Oct 28, 2013	19.23	19.80	18.85	19.00
3940	NASDAQ	CNXN	Fri, Oct 25, 2013	17.68	20.00	17.63	19.04
3939	NASDAQ	CNXN	Thu, Oct 24, 2013	17.15	17.59	17.10	17.54
3938	NASDAQ	CNXN	Wed, Oct 23, 2013	17.15	17.43	17.03	17.19
3937	NASDAQ	CNXN	Tue, Oct 22, 2013	17.35	17.49	17.00	17.21
3936	NASDAQ	CNXN	Mon, Oct 21, 2013	17.00	17.29	16.95	17.20
3935	NASDAQ	CNXN	Fri, Oct 18, 2013	16.63	16.97	16.39	16.92
3934	NASDAQ	CNXN	Thu, Oct 17, 2013	16.35	16.64	16.25	16.52
3933	NASDAQ	CNXN	Wed, Oct 16, 2013	16.37	16.67	16.34	16.40
3932	NASDAQ	CNXN	Tue, Oct 15, 2013	16.50	16.54	16.21	16.28
3931	NASDAQ	CNXN	Mon, Oct 14, 2013	16.25	16.68	16.17	16.51
3930	NASDAQ	CNXN	Fri, Oct 11, 2013	16.00	16.34	15.91	16.34
3929	NASDAQ	CNXN	Thu, Oct 10, 2013	15.66	16.35	15.45	16.10
3928	NASDAQ	CNXN	Wed, Oct 9, 2013	15.62	15.67	15.31	15.46
3927	NASDAQ	CNXN	Tue, Oct 8, 2013	15.58	15.69	15.49	15.62
3926	NASDAQ	CNXN	Mon, Oct 7, 2013	15.37	15.66	15.32	15.54
3925	NASDAQ	CNXN	Fri, Oct 4, 2013	15.21	15.73	15.21	15.60
3924	NASDAQ	CNXN	Thu, Oct 3, 2013	15.21	15.69	14.80	15.26
3923	NASDAQ	CNXN	Wed, Oct 2, 2013	15.07	15.41	15.01	15.30
3922	NASDAQ	CNXN	Tue, Oct 1, 2013	15.04	15.50	15.04	15.17
3921	NASDAQ	CNXN	Mon, Sep 30, 2013	14.96	15.24	14.75	15.09
3920	NASDAQ	CNXN	Fri, Sep 27, 2013	15.34	15.34	15.10	15.17
3919	NASDAQ	CNXN	Thu, Sep 26, 2013	15.45	15.59	14.96	15.48
3918	NASDAQ	CNXN	Wed, Sep 25, 2013	15.98	15.98	15.43	15.45
3917	NASDAQ	CNXN	Tue, Sep 24, 2013	16.01	15.97	15.65	15.92
3916	NASDAQ	CNXN	Mon, Sep 23, 2013	15.74	16.11	15.70	16.02
3915	NASDAQ	CNXN	Fri, Sep 20, 2013	15.63	15.92	15.52	15.69
3914	NASDAQ	CNXN	Thu, Sep 19, 2013	15.62	15.68	15.50	15.57
3913	NASDAQ	CNXN	Wed, Sep 18, 2013	15.63	15.68	15.27	15.60
3912	NASDAQ	CNXN	Tue, Sep 17, 2013	15.15	15.63	14.94	15.60
3911	NASDAQ	CNXN	Mon, Sep 16, 2013	15.94	15.94	14.87	15.26
3910	NASDAQ	CNXN	Fri, Sep 13, 2013	15.65	15.90	15.08	15.75
3909	NASDAQ	CNXN	Thu, Sep 12, 2013	15.78	15.80	15.39	15.61
3908	NASDAQ	CNXN	Wed, Sep 11, 2013	15.61	15.92	15.47	15.74
3907	NASDAQ	CNXN	Tue, Sep 10, 2013	15.18	15.66	15.13	15.62
3906	NASDAQ	CNXN	Mon, Sep 9, 2013	15.06	15.29	15.00	15.13
3905	NASDAQ	CNXN	Fri, Sep 6, 2013	15.56	15.56	15.01	15.04
3904	NASDAQ	CNXN	Thu, Sep 5, 2013	15.06	15.56	15.03	15.45
3903	NASDAQ	CNXN	Wed, Sep 4, 2013	14.96	15.07	14.91	15.05
3902	NASDAQ	CNXN	Tue, Sep 3, 2013	14.90	15.19	14.85	15.02
3901	NASDAQ	CNXN	Fri, Aug 30, 2013	15.30	15.30	14.72	14.85
3900	NASDAQ	CNXN	Thu, Aug 29, 2013	15.14	15.45	15.14	15.27
3899	NASDAQ	CNXN	Wed, Aug 28, 2013	15.27	15.45	15.25	15.27
3898	NASDAQ	CNXN	Tue, Aug 27, 2013	15.16	15.38	15.08	15.25
3897	NASDAQ	CNXN	Mon, Aug 26, 2013	15.32	15.47	15.22	15.33
3896	NASDAQ	CNXN	Fri, Aug 23, 2013	15.76	15.87	15.25	15.31
3895	NASDAQ	CNXN	Thu, Aug 22, 2013	15.29	15.90	15.29	15.78
3894	NASDAQ	CNXN	Wed, Aug 21, 2013	15.76	15.77	15.24	15.27
3893	NASDAQ	CNXN	Tue, Aug 20, 2013	15.44	15.98	15.35	15.85
3892	NASDAQ	CNXN	Mon, Aug 19, 2013	15.22	15.72	14.51	15.40
3891	NASDAQ	CNXN	Fri, Aug 16, 2013	15.10	15.55	14.75	15.33
3890	NASDAQ	CNXN	Thu, Aug 15, 2013	15.79	15.85	15.05	15.24
3889	NASDAQ	CNXN	Wed, Aug 14, 2013	15.71	15.97	15.71	15.88
3888	NASDAQ	CNXN	Tue, Aug 13, 2013	15.87	15.87	15.51	15.76
3887	NASDAQ	CNXN	Mon, Aug 12, 2013	15.56	15.82	15.56	15.78
3886	NASDAQ	CNXN	Fri, Aug 9, 2013	16.09	16.10	15.60	15.75
3885	NASDAQ	CNXN	Thu, Aug 8, 2013	16.68	16.75	16.18	16.25
3884	NASDAQ	CNXN	Wed, Aug 7, 2013	16.75	16.77	16.55	16.65
3883	NASDAQ	CNXN	Tue, Aug 6, 2013	16.80	16.81	16.50	16.76
3882	NASDAQ	CNXN	Mon, Aug 5, 2013	16.81	16.95	16.70	16.76
3881	NASDAQ	CNXN	Fri, Aug 2, 2013	17.45	17.45	16.65	16.70
3880	NASDAQ	CNXN	Thu, Aug 1, 2013	17.00	17.47	16.97	17.45
3879	NASDAQ	CNXN	Wed, Jul 31, 2013	17.09	17.30	16.83	16.96
3878	NASDAQ	CNXN	Tue, Jul 30, 2013	17.02	17.22	16.56	16.95
3877	NASDAQ	CNXN	Mon, Jul 29, 2013	17.36	17.39	16.58	16.89
3876	NASDAQ	CNXN	Fri, Jul 26, 2013	17.33	17.50	16.90	17.36
3875	NASDAQ	CNXN	Thu, Jul 25, 2013	16.75	17.50	16.75	17.33
3874	NASDAQ	CNXN	Wed, Jul 24, 2013	16.68	17.08	16.60	16.85
3873	NASDAQ	CNXN	Tue, Jul 23, 2013	16.79	16.79	16.50	16.61
3872	NASDAQ	CNXN	Mon, Jul 22, 2013	17.38	17.45	16.75	16.76
3871	NASDAQ	CNXN	Fri, Jul 19, 2013	17.12	17.46	17.08	17.37
3870	NASDAQ	CNXN	Thu, Jul 18, 2013	17.29	17.49	17.06	17.11
3869	NASDAQ	CNXN	Wed, Jul 17, 2013	16.82	17.26	16.82	17.20
3868	NASDAQ	CNXN	Tue, Jul 16, 2013	16.88	16.94	16.60	16.69
3867	NASDAQ	CNXN	Mon, Jul 15, 2013	16.80	16.95	16.64	16.88
3866	NASDAQ	CNXN	Fri, Jul 12, 2013	16.82	16.97	16.77	16.79
3865	NASDAQ	CNXN	Thu, Jul 11, 2013	16.69	16.84	16.55	16.81
3864	NASDAQ	CNXN	Wed, Jul 10, 2013	16.02	16.47	15.92	16.35
3863	NASDAQ	CNXN	Tue, Jul 9, 2013	16.08	16.25	15.80	16.02
3862	NASDAQ	CNXN	Mon, Jul 8, 2013	15.63	16.19	15.63	16.03
3861	NASDAQ	CNXN	Fri, Jul 5, 2013	15.64	15.72	15.36	15.63
3860	NASDAQ	CNXN	Wed, Jul 3, 2013	15.04	15.37	15.01	15.37
3859	NASDAQ	CNXN	Tue, Jul 2, 2013	15.45	15.54	14.92	15.13
3858	NASDAQ	CNXN	Mon, Jul 1, 2013	15.54	15.60	15.34	15.43
3857	NASDAQ	CNXN	Fri, Jun 28, 2013	15.01	15.57	15.01	15.45
3856	NASDAQ	CNXN	Thu, Jun 27, 2013	15.00	15.19	14.70	15.00
3855	NASDAQ	CNXN	Wed, Jun 26, 2013	15.22	15.22	14.75	14.88
3854	NASDAQ	CNXN	Tue, Jun 25, 2013	15.74	15.74	14.97	15.04
3853	NASDAQ	CNXN	Mon, Jun 24, 2013	15.82	15.88	15.29	15.45
3852	NASDAQ	CNXN	Fri, Jun 21, 2013	15.76	16.03	15.51	15.89
3851	NASDAQ	CNXN	Thu, Jun 20, 2013	16.05	16.29	15.50	15.65
3850	NASDAQ	CNXN	Wed, Jun 19, 2013	16.81	16.75	16.11	16.21
3849	NASDAQ	CNXN	Tue, Jun 18, 2013	16.81	16.84	16.65	16.79
3848	NASDAQ	CNXN	Mon, Jun 17, 2013	16.26	16.91	16.26	16.68
3847	NASDAQ	CNXN	Fri, Jun 14, 2013	15.73	16.19	15.00	16.06
3846	NASDAQ	CNXN	Thu, Jun 13, 2013	15.66	16.00	15.01	15.80
3845	NASDAQ	CNXN	Wed, Jun 12, 2013	16.11	16.14	15.31	15.62
3844	NASDAQ	CNXN	Tue, Jun 11, 2013	16.27	16.37	16.00	16.10
3843	NASDAQ	CNXN	Mon, Jun 10, 2013	16.42	16.55	16.02	16.48
3842	NASDAQ	CNXN	Fri, Jun 7, 2013	16.33	16.47	16.05	16.34
3841	NASDAQ	CNXN	Thu, Jun 6, 2013	16.05	16.37	15.60	16.20
3840	NASDAQ	CNXN	Wed, Jun 5, 2013	16.36	16.44	16.00	16.10
3839	NASDAQ	CNXN	Tue, Jun 4, 2013	16.96	17.18	16.17	16.36
3838	NASDAQ	CNXN	Mon, Jun 3, 2013	16.95	17.26	16.52	16.96
3837	NASDAQ	CNXN	Fri, May 31, 2013	16.64	16.94	16.40	16.79
3836	NASDAQ	CNXN	Thu, May 30, 2013	17.09	17.11	16.63	16.79
3835	NASDAQ	CNXN	Wed, May 29, 2013	16.97	17.19	16.48	16.85
3834	NASDAQ	CNXN	Tue, May 28, 2013	16.87	17.39	16.77	16.99
3833	NASDAQ	CNXN	Fri, May 24, 2013	16.19	16.98	16.00	16.55
3832	NASDAQ	CNXN	Thu, May 23, 2013	15.99	16.35	15.60	16.17
3831	NASDAQ	CNXN	Wed, May 22, 2013	16.68	17.05	15.96	16.18
3830	NASDAQ	CNXN	Tue, May 21, 2013	17.00	17.25	16.65	16.69
3829	NASDAQ	CNXN	Mon, May 20, 2013	16.71	17.27	16.64	17.00
3828	NASDAQ	CNXN	Fri, May 17, 2013	17.06	17.14	16.62	16.75
3827	NASDAQ	CNXN	Thu, May 16, 2013	17.41	17.65	16.75	16.94
3826	NASDAQ	CNXN	Wed, May 15, 2013	17.47	17.60	17.11	17.51
3825	NASDAQ	CNXN	Tue, May 14, 2013	16.95	17.41	16.41	17.22
3824	NASDAQ	CNXN	Mon, May 13, 2013	16.37	16.97	16.37	16.83
3823	NASDAQ	CNXN	Fri, May 10, 2013	16.25	16.50	16.10	16.17
3822	NASDAQ	CNXN	Thu, May 9, 2013	16.04	16.49	16.00	16.20
3821	NASDAQ	CNXN	Wed, May 8, 2013	16.16	16.16	15.91	16.09
3820	NASDAQ	CNXN	Tue, May 7, 2013	16.47	16.64	16.16	16.24
3819	NASDAQ	CNXN	Mon, May 6, 2013	17.15	17.23	16.37	16.48
3818	NASDAQ	CNXN	Fri, May 3, 2013	15.40	17.00	15.40	16.93
3817	NASDAQ	CNXN	Thu, May 2, 2013	14.82	15.39	14.83	15.34
3816	NASDAQ	CNXN	Wed, May 1, 2013	15.44	15.45	14.73	14.80
3815	NASDAQ	CNXN	Tue, Apr 30, 2013	15.30	15.50	15.14	15.44
3814	NASDAQ	CNXN	Mon, Apr 29, 2013	15.10	15.44	14.96	15.38
3813	NASDAQ	CNXN	Fri, Apr 26, 2013	15.31	15.34	15.04	15.17
3812	NASDAQ	CNXN	Thu, Apr 25, 2013	15.06	15.58	15.06	15.31
3811	NASDAQ	CNXN	Wed, Apr 24, 2013	15.00	15.08	14.83	15.01
3810	NASDAQ	CNXN	Tue, Apr 23, 2013	14.55	15.14	14.55	14.97
3809	NASDAQ	CNXN	Mon, Apr 22, 2013	14.47	14.72	14.08	14.53
3808	NASDAQ	CNXN	Fri, Apr 19, 2013	15.00	15.15	14.35	14.37
3807	NASDAQ	CNXN	Thu, Apr 18, 2013	14.57	15.04	14.57	15.02
3806	NASDAQ	CNXN	Wed, Apr 17, 2013	15.27	15.49	14.32	14.59
3805	NASDAQ	CNXN	Tue, Apr 16, 2013	14.80	15.56	14.80	15.43
3804	NASDAQ	CNXN	Mon, Apr 15, 2013	15.75	15.79	14.60	14.68
3803	NASDAQ	CNXN	Fri, Apr 12, 2013	15.96	16.00	15.62	15.78
3802	NASDAQ	CNXN	Thu, Apr 11, 2013	15.85	16.06	15.70	15.96
3801	NASDAQ	CNXN	Wed, Apr 10, 2013	15.55	16.12	15.20	16.01
3800	NASDAQ	CNXN	Tue, Apr 9, 2013	15.78	16.66	15.78	16.37
3799	NASDAQ	CNXN	Mon, Apr 8, 2013	15.61	15.80	14.96	15.77
3798	NASDAQ	CNXN	Fri, Apr 5, 2013	15.97	16.08	15.59	15.61
3797	NASDAQ	CNXN	Thu, Apr 4, 2013	16.23	16.29	15.92	16.23
3796	NASDAQ	CNXN	Wed, Apr 3, 2013	16.54	16.67	16.04	16.18
3795	NASDAQ	CNXN	Tue, Apr 2, 2013	16.42	16.78	16.12	16.54
3794	NASDAQ	CNXN	Mon, Apr 1, 2013	16.24	16.50	16.01	16.45
3793	NASDAQ	CNXN	Thu, Mar 28, 2013	16.79	16.91	16.06	16.35
3792	NASDAQ	CNXN	Wed, Mar 27, 2013	17.27	17.49	16.61	16.79
3791	NASDAQ	CNXN	Tue, Mar 26, 2013	17.40	17.50	17.30	17.45
3790	NASDAQ	CNXN	Mon, Mar 25, 2013	17.14	17.62	17.08	17.40
3789	NASDAQ	CNXN	Fri, Mar 22, 2013	16.70	17.13	16.70	16.93
3788	NASDAQ	CNXN	Thu, Mar 21, 2013	16.75	16.77	16.59	16.66
3787	NASDAQ	CNXN	Wed, Mar 20, 2013	16.40	16.75	16.13	16.70
3786	NASDAQ	CNXN	Tue, Mar 19, 2013	16.07	16.33	16.02	16.27
3785	NASDAQ	CNXN	Mon, Mar 18, 2013	14.71	16.43	14.71	16.15
3784	NASDAQ	CNXN	Fri, Mar 15, 2013	16.00	16.10	14.74	14.89
3783	NASDAQ	CNXN	Thu, Mar 14, 2013	15.67	15.99	15.51	15.95
3782	NASDAQ	CNXN	Wed, Mar 13, 2013	15.68	15.78	15.52	15.57
3781	NASDAQ	CNXN	Tue, Mar 12, 2013	15.52	15.80	15.21	15.59
3780	NASDAQ	CNXN	Mon, Mar 11, 2013	15.79	15.91	15.39	15.61
3779	NASDAQ	CNXN	Fri, Mar 8, 2013	15.70	15.70	15.43	15.60
3778	NASDAQ	CNXN	Thu, Mar 7, 2013	15.11	15.60	14.82	15.53
3777	NASDAQ	CNXN	Wed, Mar 6, 2013	15.00	15.45	14.85	15.06
3776	NASDAQ	CNXN	Tue, Mar 5, 2013	14.49	15.00	14.34	14.86
3775	NASDAQ	CNXN	Mon, Mar 4, 2013	14.41	14.50	14.32	14.47
3774	NASDAQ	CNXN	Fri, Mar 1, 2013	14.23	14.43	14.23	14.41
3773	NASDAQ	CNXN	Thu, Feb 28, 2013	14.37	14.48	14.10	14.34
3772	NASDAQ	CNXN	Wed, Feb 27, 2013	14.38	14.55	14.32	14.39
3771	NASDAQ	CNXN	Tue, Feb 26, 2013	14.52	14.75	14.35	14.40
3770	NASDAQ	CNXN	Mon, Feb 25, 2013	14.57	14.97	14.45	14.46
3769	NASDAQ	CNXN	Fri, Feb 22, 2013	14.55	14.60	14.43	14.50
3768	NASDAQ	CNXN	Thu, Feb 21, 2013	14.45	14.59	14.31	14.50
3767	NASDAQ	CNXN	Wed, Feb 20, 2013	14.80	14.92	14.41	14.49
3766	NASDAQ	CNXN	Tue, Feb 19, 2013	14.60	14.88	14.21	14.84
3765	NASDAQ	CNXN	Fri, Feb 15, 2013	14.62	14.67	14.28	14.41
3764	NASDAQ	CNXN	Thu, Feb 14, 2013	14.53	14.66	14.47	14.51
3763	NASDAQ	CNXN	Wed, Feb 13, 2013	14.62	14.80	14.50	14.55
3762	NASDAQ	CNXN	Tue, Feb 12, 2013	14.47	14.60	14.35	14.47
3761	NASDAQ	CNXN	Mon, Feb 11, 2013	14.32	14.99	14.32	14.51
3760	NASDAQ	CNXN	Fri, Feb 8, 2013	14.09	14.30	13.95	14.24
3759	NASDAQ	CNXN	Thu, Feb 7, 2013	13.60	14.16	13.46	14.05
3758	NASDAQ	CNXN	Wed, Feb 6, 2013	12.99	13.65	12.90	13.60
3757	NASDAQ	CNXN	Tue, Feb 5, 2013	13.28	13.48	12.98	13.05
3756	NASDAQ	CNXN	Mon, Feb 4, 2013	13.42	13.59	13.09	13.16
3755	NASDAQ	CNXN	Fri, Feb 1, 2013	12.50	13.84	12.33	13.44
3754	NASDAQ	CNXN	Thu, Jan 31, 2013	12.31	12.53	12.30	12.35
3753	NASDAQ	CNXN	Wed, Jan 30, 2013	12.51	12.51	12.30	12.30
3752	NASDAQ	CNXN	Tue, Jan 29, 2013	12.39	12.49	12.35	12.49
3751	NASDAQ	CNXN	Mon, Jan 28, 2013	12.35	12.59	12.35	12.45
3750	NASDAQ	CNXN	Fri, Jan 25, 2013	12.40	12.45	12.11	12.30
3749	NASDAQ	CNXN	Thu, Jan 24, 2013	12.30	12.46	12.25	12.33
3748	NASDAQ	CNXN	Wed, Jan 23, 2013	12.25	12.46	12.25	12.26
3747	NASDAQ	CNXN	Tue, Jan 22, 2013	12.35	12.38	12.13	12.25
3746	NASDAQ	CNXN	Fri, Jan 18, 2013	12.25	12.31	11.98	12.30
3745	NASDAQ	CNXN	Thu, Jan 17, 2013	12.05	12.46	12.05	12.30
3744	NASDAQ	CNXN	Wed, Jan 16, 2013	12.24	12.50	11.93	12.00
3743	NASDAQ	CNXN	Tue, Jan 15, 2013	12.21	12.33	12.19	12.27
3742	NASDAQ	CNXN	Mon, Jan 14, 2013	12.41	12.44	12.13	12.25
3741	NASDAQ	CNXN	Fri, Jan 11, 2013	12.14	12.37	12.14	12.31
3740	NASDAQ	CNXN	Thu, Jan 10, 2013	11.73	12.13	11.73	12.11
3739	NASDAQ	CNXN	Wed, Jan 9, 2013	11.84	11.98	11.67	11.72
3738	NASDAQ	CNXN	Tue, Jan 8, 2013	11.70	12.09	11.70	11.84
3737	NASDAQ	CNXN	Mon, Jan 7, 2013	11.98	11.98	11.60	11.77
3736	NASDAQ	CNXN	Fri, Jan 4, 2013	11.69	11.81	11.55	11.75
3735	NASDAQ	CNXN	Thu, Jan 3, 2013	11.50	11.72	11.00	11.60
3734	NASDAQ	CNXN	Wed, Jan 2, 2013	11.67	12.15	11.23	11.41
3733	NASDAQ	CNXN	Mon, Dec 31, 2012	11.41	11.69	11.20	11.50
3732	NASDAQ	CNXN	Fri, Dec 28, 2012	11.34	11.51	11.34	11.45
3731	NASDAQ	CNXN	Thu, Dec 27, 2012	11.31	11.49	11.21	11.43
3730	NASDAQ	CNXN	Wed, Dec 26, 2012	11.56	11.58	11.20	11.33
3729	NASDAQ	CNXN	Mon, Dec 24, 2012	11.89	11.89	11.43	11.49
3728	NASDAQ	CNXN	Fri, Dec 21, 2012	11.86	11.86	11.51	11.84
3727	NASDAQ	CNXN	Thu, Dec 20, 2012	10.95	11.86	10.95	11.85
3726	NASDAQ	CNXN	Wed, Dec 19, 2012	10.86	10.98	10.79	10.97
3725	NASDAQ	CNXN	Tue, Dec 18, 2012	10.66	10.90	10.56	10.86
3724	NASDAQ	CNXN	Mon, Dec 17, 2012	10.79	10.99	10.38	10.67
3723	NASDAQ	CNXN	Fri, Dec 14, 2012	10.69	10.89	10.62	10.79
3722	NASDAQ	CNXN	Thu, Dec 13, 2012	10.75	10.77	10.64	10.74
3721	NASDAQ	CNXN	Wed, Dec 12, 2012	10.75	10.79	10.68	10.70
3720	NASDAQ	CNXN	Tue, Dec 11, 2012	10.36	10.73	10.31	10.70
3719	NASDAQ	CNXN	Mon, Dec 10, 2012	10.26	10.52	10.11	10.33
3718	NASDAQ	CNXN	Fri, Dec 7, 2012	10.59	10.59	10.00	10.21
3717	NASDAQ	CNXN	Thu, Dec 6, 2012	10.78	10.78	10.45	10.55
3716	NASDAQ	CNXN	Wed, Dec 5, 2012	10.91	10.91	10.61	10.76
3715	NASDAQ	CNXN	Tue, Dec 4, 2012	10.79	10.93	10.66	10.92
3714	NASDAQ	CNXN	Mon, Dec 3, 2012	10.72	10.80	10.60	10.73
3713	NASDAQ	CNXN	Fri, Nov 30, 2012	10.70	10.72	10.39	10.60
3712	NASDAQ	CNXN	Thu, Nov 29, 2012	10.89	10.89	10.54	10.64
3711	NASDAQ	CNXN	Wed, Nov 28, 2012	10.49	10.77	10.41	10.77
3710	NASDAQ	CNXN	Tue, Nov 27, 2012	10.69	10.85	10.54	10.57
3709	NASDAQ	CNXN	Mon, Nov 26, 2012	10.99	11.06	10.60	10.67
3708	NASDAQ	CNXN	Fri, Nov 23, 2012	10.77	11.22	10.77	11.12
3707	NASDAQ	CNXN	Wed, Nov 21, 2012	10.65	10.82	10.59	10.77
3706	NASDAQ	CNXN	Tue, Nov 20, 2012	10.99	10.99	10.46	10.66
3705	NASDAQ	CNXN	Mon, Nov 19, 2012	11.04	11.13	10.71	11.05
3704	NASDAQ	CNXN	Fri, Nov 16, 2012	11.24	11.38	10.84	11.04
3703	NASDAQ	CNXN	Thu, Nov 15, 2012	10.92	11.45	10.65	11.33
3702	NASDAQ	CNXN	Wed, Nov 14, 2012	11.18	11.29	10.85	10.98
3701	NASDAQ	CNXN	Tue, Nov 13, 2012	11.31	11.50	11.15	11.18
3700	NASDAQ	CNXN	Mon, Nov 12, 2012	11.31	11.52	11.31	11.35
3699	NASDAQ	CNXN	Fri, Nov 9, 2012	11.04	11.40	10.97	11.30
3698	NASDAQ	CNXN	Thu, Nov 8, 2012	11.20	11.38	10.99	11.05
3697	NASDAQ	CNXN	Wed, Nov 7, 2012	11.48	11.56	11.00	11.19
3696	NASDAQ	CNXN	Tue, Nov 6, 2012	11.34	11.73	11.34	11.58
3695	NASDAQ	CNXN	Mon, Nov 5, 2012	11.41	11.62	11.32	11.48
3694	NASDAQ	CNXN	Fri, Nov 2, 2012	10.99	11.66	10.87	11.47
3693	NASDAQ	CNXN	Thu, Nov 1, 2012	10.26	10.62	10.20	10.58
3692	NASDAQ	CNXN	Wed, Oct 31, 2012	10.19	10.29	10.04	10.29
3691	NASDAQ	CNXN	Fri, Oct 26, 2012	10.25	10.36	10.00	10.18
3690	NASDAQ	CNXN	Thu, Oct 25, 2012	10.48	10.51	9.92	10.22
3689	NASDAQ	CNXN	Wed, Oct 24, 2012	10.20	10.56	9.97	10.39
3688	NASDAQ	CNXN	Tue, Oct 23, 2012	9.98	10.28	9.87	10.17
3687	NASDAQ	CNXN	Mon, Oct 22, 2012	10.37	10.37	9.82	10.00
3686	NASDAQ	CNXN	Fri, Oct 19, 2012	11.07	11.07	10.23	10.28
3685	NASDAQ	CNXN	Thu, Oct 18, 2012	11.97	12.01	11.03	11.07
3684	NASDAQ	CNXN	Wed, Oct 17, 2012	11.98	12.02	11.90	11.94
3683	NASDAQ	CNXN	Tue, Oct 16, 2012	12.10	12.10	11.89	11.96
3682	NASDAQ	CNXN	Mon, Oct 15, 2012	12.00	12.10	11.89	12.03
3681	NASDAQ	CNXN	Fri, Oct 12, 2012	12.15	12.15	11.89	12.05
3680	NASDAQ	CNXN	Thu, Oct 11, 2012	12.25	12.39	11.95	12.15
3679	NASDAQ	CNXN	Wed, Oct 10, 2012	12.13	12.46	11.91	12.25
3678	NASDAQ	CNXN	Tue, Oct 9, 2012	12.32	12.43	12.13	12.16
3677	NASDAQ	CNXN	Mon, Oct 8, 2012	12.19	12.53	11.81	12.30
3676	NASDAQ	CNXN	Fri, Oct 5, 2012	11.41	12.25	11.39	11.95
3675	NASDAQ	CNXN	Thu, Oct 4, 2012	11.84	11.86	11.14	11.35
3674	NASDAQ	CNXN	Wed, Oct 3, 2012	11.90	11.94	11.66	11.77
3673	NASDAQ	CNXN	Tue, Oct 2, 2012	11.89	12.22	11.67	11.85
3672	NASDAQ	CNXN	Mon, Oct 1, 2012	11.65	11.92	11.34	11.86
3671	NASDAQ	CNXN	Fri, Sep 28, 2012	11.67	11.67	11.51	11.51
3670	NASDAQ	CNXN	Thu, Sep 27, 2012	11.57	11.73	11.44	11.70
3669	NASDAQ	CNXN	Wed, Sep 26, 2012	11.84	11.90	11.44	11.60
3668	NASDAQ	CNXN	Tue, Sep 25, 2012	12.49	12.49	11.82	11.84
3667	NASDAQ	CNXN	Mon, Sep 24, 2012	12.43	12.57	12.26	12.40
3666	NASDAQ	CNXN	Fri, Sep 21, 2012	12.65	12.65	12.41	12.47
3665	NASDAQ	CNXN	Thu, Sep 20, 2012	12.54	12.54	12.13	12.47
3664	NASDAQ	CNXN	Wed, Sep 19, 2012	12.53	12.66	12.21	12.63
3663	NASDAQ	CNXN	Tue, Sep 18, 2012	12.50	12.59	12.30	12.54
3662	NASDAQ	CNXN	Mon, Sep 17, 2012	12.26	12.57	12.02	12.55
3661	NASDAQ	CNXN	Fri, Sep 14, 2012	12.34	12.39	12.06	12.29
3660	NASDAQ	CNXN	Thu, Sep 13, 2012	12.02	12.37	11.97	12.33
3659	NASDAQ	CNXN	Wed, Sep 12, 2012	12.29	12.29	11.88	11.97
3658	NASDAQ	CNXN	Tue, Sep 11, 2012	12.27	12.40	12.12	12.21
3657	NASDAQ	CNXN	Mon, Sep 10, 2012	12.25	12.34	12.25	12.26
3656	NASDAQ	CNXN	Fri, Sep 7, 2012	12.32	12.35	12.11	12.25
3655	NASDAQ	CNXN	Thu, Sep 6, 2012	12.30	12.34	11.88	12.28
3654	NASDAQ	CNXN	Wed, Sep 5, 2012	12.13	12.32	12.13	12.28
3653	NASDAQ	CNXN	Tue, Sep 4, 2012	12.23	12.34	11.95	12.25
3652	NASDAQ	CNXN	Fri, Aug 31, 2012	12.03	12.33	11.97	12.19
3651	NASDAQ	CNXN	Thu, Aug 30, 2012	12.28	12.28	11.96	11.96
3650	NASDAQ	CNXN	Wed, Aug 29, 2012	12.23	12.34	12.16	12.29
3649	NASDAQ	CNXN	Tue, Aug 28, 2012	11.95	12.24	11.95	12.21
3648	NASDAQ	CNXN	Mon, Aug 27, 2012	12.13	12.13	11.76	11.91
3647	NASDAQ	CNXN	Fri, Aug 24, 2012	12.06	12.31	11.96	12.14
3646	NASDAQ	CNXN	Thu, Aug 23, 2012	12.22	12.22	11.89	12.06
3645	NASDAQ	CNXN	Wed, Aug 22, 2012	12.29	12.29	12.00	12.16
3644	NASDAQ	CNXN	Tue, Aug 21, 2012	12.49	12.69	12.11	12.14
3643	NASDAQ	CNXN	Mon, Aug 20, 2012	12.35	12.50	12.18	12.47
3642	NASDAQ	CNXN	Fri, Aug 17, 2012	12.13	12.52	12.13	12.45
3641	NASDAQ	CNXN	Thu, Aug 16, 2012	12.50	12.60	12.11	12.25
3640	NASDAQ	CNXN	Wed, Aug 15, 2012	12.33	12.54	12.14	12.46
3639	NASDAQ	CNXN	Tue, Aug 14, 2012	12.70	12.90	12.48	12.61
3638	NASDAQ	CNXN	Mon, Aug 13, 2012	12.70	12.85	12.51	12.71
3637	NASDAQ	CNXN	Fri, Aug 10, 2012	11.92	12.73	11.57	12.67
3636	NASDAQ	CNXN	Thu, Aug 9, 2012	12.00	12.34	11.90	11.95
3635	NASDAQ	CNXN	Wed, Aug 8, 2012	11.73	12.11	11.50	12.01
3634	NASDAQ	CNXN	Tue, Aug 7, 2012	11.87	11.87	11.26	11.73
3633	NASDAQ	CNXN	Mon, Aug 6, 2012	11.26	11.77	11.26	11.76
3632	NASDAQ	CNXN	Fri, Aug 3, 2012	10.71	11.41	10.71	11.30
3631	NASDAQ	CNXN	Thu, Aug 2, 2012	10.26	10.62	10.26	10.44
3630	NASDAQ	CNXN	Wed, Aug 1, 2012	11.89	11.89	11.22	11.22
3629	NASDAQ	CNXN	Tue, Jul 31, 2012	11.75	12.00	11.72	11.89
3628	NASDAQ	CNXN	Mon, Jul 30, 2012	11.75	11.88	11.68	11.78
3627	NASDAQ	CNXN	Fri, Jul 27, 2012	11.15	11.73	11.15	11.69
3626	NASDAQ	CNXN	Thu, Jul 26, 2012	10.88	11.15	10.88	11.14
3625	NASDAQ	CNXN	Wed, Jul 25, 2012	10.85	10.93	10.68	10.78
3624	NASDAQ	CNXN	Tue, Jul 24, 2012	10.75	10.75	10.56	10.70
3623	NASDAQ	CNXN	Mon, Jul 23, 2012	10.81	10.81	10.55	10.59
3622	NASDAQ	CNXN	Fri, Jul 20, 2012	10.80	11.03	10.80	10.94
3621	NASDAQ	CNXN	Thu, Jul 19, 2012	10.91	11.07	10.60	10.90
3620	NASDAQ	CNXN	Wed, Jul 18, 2012	10.95	10.95	10.79	10.84
3619	NASDAQ	CNXN	Tue, Jul 17, 2012	11.01	11.15	10.82	10.93
3618	NASDAQ	CNXN	Mon, Jul 16, 2012	10.76	10.97	10.66	10.90
3617	NASDAQ	CNXN	Fri, Jul 13, 2012	10.71	10.88	10.63	10.77
3616	NASDAQ	CNXN	Thu, Jul 12, 2012	10.74	10.74	10.43	10.63
3615	NASDAQ	CNXN	Wed, Jul 11, 2012	10.74	10.88	10.66	10.87
3614	NASDAQ	CNXN	Tue, Jul 10, 2012	10.83	10.86	10.50	10.68
3613	NASDAQ	CNXN	Mon, Jul 9, 2012	11.12	11.12	10.71	10.76
3612	NASDAQ	CNXN	Fri, Jul 6, 2012	11.22	11.31	11.14	11.14
3611	NASDAQ	CNXN	Thu, Jul 5, 2012	11.35	11.43	11.12	11.35
3610	NASDAQ	CNXN	Tue, Jul 3, 2012	11.08	11.45	10.95	11.35
3609	NASDAQ	CNXN	Mon, Jul 2, 2012	10.69	11.00	10.32	10.99
3608	NASDAQ	CNXN	Fri, Jun 29, 2012	10.14	10.69	10.00	10.62
3607	NASDAQ	CNXN	Thu, Jun 28, 2012	9.86	10.18	9.86	10.10
3606	NASDAQ	CNXN	Wed, Jun 27, 2012	9.84	10.00	9.80	9.98
3605	NASDAQ	CNXN	Tue, Jun 26, 2012	9.69	9.89	9.60	9.83
3604	NASDAQ	CNXN	Mon, Jun 25, 2012	9.54	9.72	9.34	9.66
3603	NASDAQ	CNXN	Fri, Jun 22, 2012	9.30	9.79	9.29	9.76
3602	NASDAQ	CNXN	Thu, Jun 21, 2012	9.55	9.67	9.21	9.27
3601	NASDAQ	CNXN	Wed, Jun 20, 2012	9.91	9.92	9.43	9.52
3600	NASDAQ	CNXN	Tue, Jun 19, 2012	9.28	9.95	9.25	9.86
3599	NASDAQ	CNXN	Mon, Jun 18, 2012	9.22	9.33	9.15	9.29
3598	NASDAQ	CNXN	Fri, Jun 15, 2012	9.27	9.36	9.14	9.34
3597	NASDAQ	CNXN	Thu, Jun 14, 2012	9.28	9.39	9.13	9.35
3596	NASDAQ	CNXN	Wed, Jun 13, 2012	9.08	9.30	9.03	9.23
3595	NASDAQ	CNXN	Tue, Jun 12, 2012	9.01	9.14	9.00	9.14
3594	NASDAQ	CNXN	Mon, Jun 11, 2012	9.61	9.63	8.90	8.99
3593	NASDAQ	CNXN	Fri, Jun 8, 2012	9.49	9.68	9.49	9.55
3592	NASDAQ	CNXN	Thu, Jun 7, 2012	9.60	9.73	9.40	9.47
3591	NASDAQ	CNXN	Wed, Jun 6, 2012	9.30	9.59	8.96	9.54
3590	NASDAQ	CNXN	Tue, Jun 5, 2012	9.09	9.24	9.00	9.23
3589	NASDAQ	CNXN	Mon, Jun 4, 2012	9.24	9.26	9.01	9.10
3588	NASDAQ	CNXN	Fri, Jun 1, 2012	8.90	9.23	8.90	9.15
3587	NASDAQ	CNXN	Thu, May 31, 2012	8.86	9.10	8.82	8.98
3586	NASDAQ	CNXN	Wed, May 30, 2012	8.90	8.97	8.76	8.87
3585	NASDAQ	CNXN	Tue, May 29, 2012	9.03	9.07	8.85	8.97
3584	NASDAQ	CNXN	Fri, May 25, 2012	8.97	9.12	8.94	9.00
3583	NASDAQ	CNXN	Thu, May 24, 2012	8.91	9.06	8.86	8.96
3582	NASDAQ	CNXN	Wed, May 23, 2012	8.81	8.96	8.75	8.85
3581	NASDAQ	CNXN	Tue, May 22, 2012	9.03	9.03	8.80	8.85
3580	NASDAQ	CNXN	Mon, May 21, 2012	8.81	8.97	8.77	8.93
3579	NASDAQ	CNXN	Fri, May 18, 2012	8.76	8.90	8.68	8.76
3578	NASDAQ	CNXN	Thu, May 17, 2012	8.90	8.95	8.61	8.76
3577	NASDAQ	CNXN	Wed, May 16, 2012	9.01	9.16	8.84	8.85
3576	NASDAQ	CNXN	Tue, May 15, 2012	8.93	9.05	8.81	8.99
3575	NASDAQ	CNXN	Mon, May 14, 2012	8.93	9.00	8.88	8.88
3574	NASDAQ	CNXN	Fri, May 11, 2012	9.04	9.19	9.01	9.02
3573	NASDAQ	CNXN	Thu, May 10, 2012	9.04	9.13	8.98	9.07
3572	NASDAQ	CNXN	Wed, May 9, 2012	8.81	9.13	8.81	8.96
3571	NASDAQ	CNXN	Tue, May 8, 2012	8.58	8.98	8.58	8.94
3570	NASDAQ	CNXN	Mon, May 7, 2012	8.91	9.05	8.57	8.59
3569	NASDAQ	CNXN	Fri, May 4, 2012	8.30	9.17	8.28	8.59
3568	NASDAQ	CNXN	Thu, May 3, 2012	7.85	7.90	7.80	7.82
3567	NASDAQ	CNXN	Wed, May 2, 2012	7.78	8.01	7.78	7.79
3566	NASDAQ	CNXN	Tue, May 1, 2012	8.01	8.19	7.81	7.81
3565	NASDAQ	CNXN	Mon, Apr 30, 2012	8.32	8.32	7.97	8.02
3564	NASDAQ	CNXN	Fri, Apr 27, 2012	8.15	8.31	8.07	8.31
3563	NASDAQ	CNXN	Thu, Apr 26, 2012	7.97	8.18	7.97	8.10
3562	NASDAQ	CNXN	Wed, Apr 25, 2012	8.10	8.19	7.92	8.01
3561	NASDAQ	CNXN	Tue, Apr 24, 2012	7.83	8.00	7.75	7.97
3560	NASDAQ	CNXN	Mon, Apr 23, 2012	7.73	8.01	7.67	7.80
3559	NASDAQ	CNXN	Fri, Apr 20, 2012	7.93	8.12	7.77	7.89
3558	NASDAQ	CNXN	Thu, Apr 19, 2012	7.87	7.91	7.71	7.84
3557	NASDAQ	CNXN	Wed, Apr 18, 2012	7.97	8.02	7.85	7.87
3556	NASDAQ	CNXN	Tue, Apr 17, 2012	8.04	8.12	7.97	8.01
3555	NASDAQ	CNXN	Mon, Apr 16, 2012	8.00	8.02	7.75	7.99
3554	NASDAQ	CNXN	Fri, Apr 13, 2012	8.05	8.13	7.80	7.92
3553	NASDAQ	CNXN	Thu, Apr 12, 2012	8.01	8.22	7.94	8.13
3552	NASDAQ	CNXN	Wed, Apr 11, 2012	7.69	8.08	7.59	8.04
3551	NASDAQ	CNXN	Tue, Apr 10, 2012	7.48	7.64	7.34	7.55
3550	NASDAQ	CNXN	Mon, Apr 9, 2012	7.59	7.60	7.36	7.45
3549	NASDAQ	CNXN	Thu, Apr 5, 2012	8.05	8.10	7.61	7.61
3548	NASDAQ	CNXN	Wed, Apr 4, 2012	8.17	8.20	8.03	8.06
3547	NASDAQ	CNXN	Tue, Apr 3, 2012	8.32	8.33	8.20	8.27
3546	NASDAQ	CNXN	Mon, Apr 2, 2012	8.22	8.45	8.22	8.34
3545	NASDAQ	CNXN	Fri, Mar 30, 2012	8.32	8.34	8.16	8.22
3544	NASDAQ	CNXN	Thu, Mar 29, 2012	8.13	8.33	8.00	8.28
3543	NASDAQ	CNXN	Wed, Mar 28, 2012	8.34	8.38	8.01	8.17
3542	NASDAQ	CNXN	Tue, Mar 27, 2012	8.24	8.41	8.09	8.29
3541	NASDAQ	CNXN	Mon, Mar 26, 2012	8.11	8.27	8.00	8.22
3540	NASDAQ	CNXN	Fri, Mar 23, 2012	8.33	8.34	8.00	8.04
3539	NASDAQ	CNXN	Thu, Mar 22, 2012	8.32	8.35	8.16	8.32
3538	NASDAQ	CNXN	Wed, Mar 21, 2012	8.38	8.45	8.22	8.31
3537	NASDAQ	CNXN	Tue, Mar 20, 2012	8.35	8.42	8.25	8.33
3536	NASDAQ	CNXN	Mon, Mar 19, 2012	8.24	8.50	8.20	8.41
3535	NASDAQ	CNXN	Fri, Mar 16, 2012	8.41	8.41	8.22	8.23
3534	NASDAQ	CNXN	Thu, Mar 15, 2012	8.46	8.46	8.20	8.38
3533	NASDAQ	CNXN	Wed, Mar 14, 2012	8.94	8.94	8.29	8.41
3532	NASDAQ	CNXN	Tue, Mar 13, 2012	8.72	8.92	8.72	8.91
3531	NASDAQ	CNXN	Mon, Mar 12, 2012	8.48	8.75	8.44	8.62
3530	NASDAQ	CNXN	Fri, Mar 9, 2012	8.51	8.69	8.48	8.51
3529	NASDAQ	CNXN	Thu, Mar 8, 2012	8.49	8.63	8.41	8.48
3528	NASDAQ	CNXN	Wed, Mar 7, 2012	8.21	8.54	8.16	8.42
3527	NASDAQ	CNXN	Tue, Mar 6, 2012	8.50	8.62	8.15	8.16
3526	NASDAQ	CNXN	Mon, Mar 5, 2012	8.68	8.74	8.50	8.57
3525	NASDAQ	CNXN	Fri, Mar 2, 2012	9.03	9.08	8.66	8.67
3524	NASDAQ	CNXN	Thu, Mar 1, 2012	9.04	9.13	8.90	9.01
3523	NASDAQ	CNXN	Wed, Feb 29, 2012	9.09	9.10	8.89	8.94
3522	NASDAQ	CNXN	Tue, Feb 28, 2012	8.97	9.10	8.85	9.02
3521	NASDAQ	CNXN	Mon, Feb 27, 2012	8.95	9.11	8.76	9.00
3520	NASDAQ	CNXN	Fri, Feb 24, 2012	8.99	9.05	8.95	9.00
3519	NASDAQ	CNXN	Thu, Feb 23, 2012	9.04	9.14	8.94	8.97
3518	NASDAQ	CNXN	Wed, Feb 22, 2012	9.13	9.34	9.00	9.00
3517	NASDAQ	CNXN	Tue, Feb 21, 2012	9.09	9.39	9.05	9.10
3516	NASDAQ	CNXN	Fri, Feb 17, 2012	9.06	9.10	9.00	9.09
3515	NASDAQ	CNXN	Thu, Feb 16, 2012	8.97	9.16	8.97	9.02
3514	NASDAQ	CNXN	Wed, Feb 15, 2012	9.11	9.22	8.97	9.00
3513	NASDAQ	CNXN	Tue, Feb 14, 2012	8.91	9.15	8.56	9.10
3512	NASDAQ	CNXN	Mon, Feb 13, 2012	9.12	9.45	9.00	9.05
3511	NASDAQ	CNXN	Fri, Feb 10, 2012	9.39	9.49	9.22	9.32
3510	NASDAQ	CNXN	Thu, Feb 9, 2012	9.47	9.62	9.30	9.45
3509	NASDAQ	CNXN	Wed, Feb 8, 2012	9.79	9.83	9.28	9.46
3508	NASDAQ	CNXN	Tue, Feb 7, 2012	9.89	9.98	9.72	9.74
3507	NASDAQ	CNXN	Mon, Feb 6, 2012	10.31	10.31	9.75	9.86
3506	NASDAQ	CNXN	Fri, Feb 3, 2012	11.08	11.08	9.03	10.31
3505	NASDAQ	CNXN	Thu, Feb 2, 2012	12.34	12.75	12.20	12.73
3504	NASDAQ	CNXN	Wed, Feb 1, 2012	12.10	12.29	11.92	12.27
3503	NASDAQ	CNXN	Tue, Jan 31, 2012	12.19	12.19	12.00	12.00
3502	NASDAQ	CNXN	Mon, Jan 30, 2012	12.05	12.16	11.94	12.07
3501	NASDAQ	CNXN	Fri, Jan 27, 2012	12.23	12.25	12.08	12.12
3500	NASDAQ	CNXN	Thu, Jan 26, 2012	12.29	12.44	12.05	12.22
3499	NASDAQ	CNXN	Wed, Jan 25, 2012	11.95	12.27	11.88	12.18
3498	NASDAQ	CNXN	Tue, Jan 24, 2012	12.23	12.30	11.95	12.00
3497	NASDAQ	CNXN	Mon, Jan 23, 2012	12.41	12.87	12.25	12.27
3496	NASDAQ	CNXN	Fri, Jan 20, 2012	12.70	12.81	12.39	12.49
3495	NASDAQ	CNXN	Thu, Jan 19, 2012	12.51	12.82	12.45	12.67
3494	NASDAQ	CNXN	Wed, Jan 18, 2012	12.14	12.49	12.07	12.43
3493	NASDAQ	CNXN	Tue, Jan 17, 2012	12.62	12.65	11.90	12.12
3492	NASDAQ	CNXN	Fri, Jan 13, 2012	12.28	12.79	12.28	12.43
3491	NASDAQ	CNXN	Thu, Jan 12, 2012	12.53	12.75	12.29	12.43
3490	NASDAQ	CNXN	Wed, Jan 11, 2012	12.55	12.73	12.35	12.49
3489	NASDAQ	CNXN	Tue, Jan 10, 2012	12.16	12.92	12.05	12.61
3488	NASDAQ	CNXN	Mon, Jan 9, 2012	11.97	12.10	11.82	12.04
3487	NASDAQ	CNXN	Fri, Jan 6, 2012	12.01	12.18	11.69	11.96
3486	NASDAQ	CNXN	Thu, Jan 5, 2012	12.00	12.24	11.88	11.98
3485	NASDAQ	CNXN	Wed, Jan 4, 2012	12.04	12.19	11.65	11.98
3484	NASDAQ	CNXN	Tue, Jan 3, 2012	11.44	12.21	11.39	12.04
3483	NASDAQ	CNXN	Fri, Dec 30, 2011	11.38	11.56	11.05	11.09
3482	NASDAQ	CNXN	Thu, Dec 29, 2011	11.12	11.49	11.05	11.32
3481	NASDAQ	CNXN	Wed, Dec 28, 2011	11.66	11.66	10.98	11.04
3480	NASDAQ	CNXN	Tue, Dec 27, 2011	11.30	11.66	11.13	11.65
3479	NASDAQ	CNXN	Fri, Dec 23, 2011	11.42	11.54	11.33	11.41
3478	NASDAQ	CNXN	Thu, Dec 22, 2011	11.40	11.67	11.28	11.34
3477	NASDAQ	CNXN	Wed, Dec 21, 2011	11.35	11.56	11.04	11.47
3476	NASDAQ	CNXN	Tue, Dec 20, 2011	11.25	11.57	11.13	11.38
3475	NASDAQ	CNXN	Mon, Dec 19, 2011	11.12	11.24	10.81	11.12
3474	NASDAQ	CNXN	Fri, Dec 16, 2011	10.90	11.09	10.72	11.07
3473	NASDAQ	CNXN	Thu, Dec 15, 2011	10.59	10.94	10.50	10.88
3472	NASDAQ	CNXN	Wed, Dec 14, 2011	10.30	10.47	10.12	10.42
3471	NASDAQ	CNXN	Tue, Dec 13, 2011	10.80	11.03	10.36	10.42
3470	NASDAQ	CNXN	Mon, Dec 12, 2011	10.55	10.78	10.35	10.77
3469	NASDAQ	CNXN	Fri, Dec 9, 2011	10.37	10.79	10.37	10.73
3468	NASDAQ	CNXN	Thu, Dec 8, 2011	10.79	10.97	10.33	10.35
3467	NASDAQ	CNXN	Wed, Dec 7, 2011	10.93	11.25	10.93	11.19
3466	NASDAQ	CNXN	Tue, Dec 6, 2011	11.12	11.28	10.82	11.27
3465	NASDAQ	CNXN	Mon, Dec 5, 2011	10.72	11.34	10.55	11.04
3464	NASDAQ	CNXN	Fri, Dec 2, 2011	10.44	10.52	10.33	10.51
3463	NASDAQ	CNXN	Thu, Dec 1, 2011	10.09	10.49	9.93	10.24
3462	NASDAQ	CNXN	Wed, Nov 30, 2011	10.29	10.29	9.86	10.13
3461	NASDAQ	CNXN	Tue, Nov 29, 2011	10.32	10.48	10.04	10.05
3460	NASDAQ	CNXN	Mon, Nov 28, 2011	10.12	10.48	10.01	10.30
3459	NASDAQ	CNXN	Fri, Nov 25, 2011	10.01	10.30	9.76	9.77
3458	NASDAQ	CNXN	Wed, Nov 23, 2011	10.43	10.43	9.85	10.04
3457	NASDAQ	CNXN	Tue, Nov 22, 2011	11.00	11.22	10.73	10.73
3456	NASDAQ	CNXN	Mon, Nov 21, 2011	11.20	11.51	11.06	11.32
3455	NASDAQ	CNXN	Fri, Nov 18, 2011	10.76	11.14	10.59	11.05
3454	NASDAQ	CNXN	Thu, Nov 17, 2011	11.01	11.18	10.78	10.98
3453	NASDAQ	CNXN	Wed, Nov 16, 2011	11.11	11.65	10.96	10.97
3452	NASDAQ	CNXN	Tue, Nov 15, 2011	10.88	11.25	10.77	11.19
3451	NASDAQ	CNXN	Mon, Nov 14, 2011	10.09	10.88	9.97	10.61
3450	NASDAQ	CNXN	Fri, Nov 11, 2011	10.31	10.35	10.20	10.35
3449	NASDAQ	CNXN	Thu, Nov 10, 2011	10.18	10.29	9.90	10.19
3448	NASDAQ	CNXN	Wed, Nov 9, 2011	10.16	10.41	9.87	9.98
3447	NASDAQ	CNXN	Tue, Nov 8, 2011	9.93	10.44	9.83	10.43
3446	NASDAQ	CNXN	Mon, Nov 7, 2011	9.56	10.00	9.24	9.88
3445	NASDAQ	CNXN	Fri, Nov 4, 2011	9.25	9.67	9.13	9.56
3444	NASDAQ	CNXN	Thu, Nov 3, 2011	8.18	8.83	8.18	8.83
3443	NASDAQ	CNXN	Wed, Nov 2, 2011	8.39	8.50	8.02	8.18
3442	NASDAQ	CNXN	Tue, Nov 1, 2011	8.06	8.55	8.05	8.24
3441	NASDAQ	CNXN	Mon, Oct 31, 2011	8.83	8.93	8.35	8.35
3440	NASDAQ	CNXN	Fri, Oct 28, 2011	9.52	9.62	9.09	9.15
3439	NASDAQ	CNXN	Thu, Oct 27, 2011	8.88	9.60	8.67	9.60
3438	NASDAQ	CNXN	Wed, Oct 26, 2011	8.91	8.98	8.64	8.87
3437	NASDAQ	CNXN	Tue, Oct 25, 2011	9.00	9.14	8.63	8.70
3436	NASDAQ	CNXN	Mon, Oct 24, 2011	8.86	9.15	8.86	9.07
3435	NASDAQ	CNXN	Fri, Oct 21, 2011	8.72	8.79	8.59	8.79
3434	NASDAQ	CNXN	Thu, Oct 20, 2011	8.43	8.56	8.31	8.52
3433	NASDAQ	CNXN	Wed, Oct 19, 2011	8.72	8.79	8.47	8.49
3432	NASDAQ	CNXN	Tue, Oct 18, 2011	8.23	8.75	8.16	8.72
3431	NASDAQ	CNXN	Mon, Oct 17, 2011	8.62	8.62	8.19	8.22
3430	NASDAQ	CNXN	Fri, Oct 14, 2011	8.91	8.91	8.48	8.72
3429	NASDAQ	CNXN	Thu, Oct 13, 2011	8.71	8.81	8.61	8.77
3428	NASDAQ	CNXN	Wed, Oct 12, 2011	8.73	8.84	8.68	8.75
3427	NASDAQ	CNXN	Tue, Oct 11, 2011	8.36	8.61	8.34	8.61
3426	NASDAQ	CNXN	Mon, Oct 10, 2011	8.49	8.49	8.17	8.43
3425	NASDAQ	CNXN	Fri, Oct 7, 2011	8.57	8.58	8.23	8.30
3424	NASDAQ	CNXN	Thu, Oct 6, 2011	8.34	8.56	8.20	8.55
3423	NASDAQ	CNXN	Wed, Oct 5, 2011	8.42	8.77	8.14	8.35
3422	NASDAQ	CNXN	Tue, Oct 4, 2011	7.61	8.40	7.31	8.40
3421	NASDAQ	CNXN	Mon, Oct 3, 2011	7.87	8.11	7.62	7.63
3420	NASDAQ	CNXN	Fri, Sep 30, 2011	7.91	8.22	7.91	7.98
3419	NASDAQ	CNXN	Thu, Sep 29, 2011	7.91	8.20	7.81	8.09
3418	NASDAQ	CNXN	Wed, Sep 28, 2011	7.98	8.06	7.70	7.74
3417	NASDAQ	CNXN	Tue, Sep 27, 2011	7.85	8.44	7.79	7.95
3416	NASDAQ	CNXN	Mon, Sep 26, 2011	7.69	7.70	7.40	7.64
3415	NASDAQ	CNXN	Fri, Sep 23, 2011	7.45	7.80	7.45	7.64
3414	NASDAQ	CNXN	Thu, Sep 22, 2011	7.76	7.80	7.44	7.51
3413	NASDAQ	CNXN	Wed, Sep 21, 2011	8.27	8.36	7.96	7.99
3412	NASDAQ	CNXN	Tue, Sep 20, 2011	8.51	8.51	8.24	8.24
3411	NASDAQ	CNXN	Mon, Sep 19, 2011	8.51	8.55	8.40	8.46
3410	NASDAQ	CNXN	Fri, Sep 16, 2011	8.92	8.92	8.64	8.64
3409	NASDAQ	CNXN	Thu, Sep 15, 2011	8.91	8.91	8.70	8.86
3408	NASDAQ	CNXN	Wed, Sep 14, 2011	9.08	9.08	8.80	8.85
3407	NASDAQ	CNXN	Tue, Sep 13, 2011	8.98	9.06	8.79	8.94
3406	NASDAQ	CNXN	Mon, Sep 12, 2011	8.56	8.97	8.56	8.93
3405	NASDAQ	CNXN	Fri, Sep 9, 2011	8.63	8.87	8.53	8.69
3404	NASDAQ	CNXN	Thu, Sep 8, 2011	8.89	8.96	8.67	8.68
3403	NASDAQ	CNXN	Wed, Sep 7, 2011	8.75	8.95	8.74	8.93
3402	NASDAQ	CNXN	Tue, Sep 6, 2011	8.65	8.75	8.32	8.60
3401	NASDAQ	CNXN	Fri, Sep 2, 2011	8.74	8.83	8.59	8.62
3400	NASDAQ	CNXN	Thu, Sep 1, 2011	8.87	8.99	8.79	8.92
3399	NASDAQ	CNXN	Wed, Aug 31, 2011	8.89	8.99	8.79	8.91
3398	NASDAQ	CNXN	Tue, Aug 30, 2011	8.90	8.93	8.79	8.79
3397	NASDAQ	CNXN	Mon, Aug 29, 2011	8.81	9.00	8.78	8.99
3396	NASDAQ	CNXN	Fri, Aug 26, 2011	8.48	8.87	8.40	8.65
3395	NASDAQ	CNXN	Thu, Aug 25, 2011	8.73	8.73	8.33	8.55
3394	NASDAQ	CNXN	Wed, Aug 24, 2011	8.63	8.73	8.40	8.67
3393	NASDAQ	CNXN	Tue, Aug 23, 2011	8.14	8.65	8.14	8.65
3392	NASDAQ	CNXN	Mon, Aug 22, 2011	8.11	8.21	7.87	8.10
3391	NASDAQ	CNXN	Fri, Aug 19, 2011	7.38	8.04	7.38	7.89
3390	NASDAQ	CNXN	Thu, Aug 18, 2011	7.90	7.94	7.55	7.57
3389	NASDAQ	CNXN	Wed, Aug 17, 2011	7.94	8.21	7.88	8.15
3388	NASDAQ	CNXN	Tue, Aug 16, 2011	8.19	8.23	7.88	7.92
3387	NASDAQ	CNXN	Mon, Aug 15, 2011	7.67	8.27	7.67	8.21
3386	NASDAQ	CNXN	Fri, Aug 12, 2011	7.39	7.77	7.31	7.53
3385	NASDAQ	CNXN	Thu, Aug 11, 2011	7.10	7.51	7.10	7.34
3384	NASDAQ	CNXN	Wed, Aug 10, 2011	7.41	7.55	7.01	7.04
3383	NASDAQ	CNXN	Tue, Aug 9, 2011	7.18	7.72	6.85	7.57
3382	NASDAQ	CNXN	Mon, Aug 8, 2011	7.83	8.21	6.73	6.94
3381	NASDAQ	CNXN	Fri, Aug 5, 2011	7.56	8.30	7.56	8.10
3380	NASDAQ	CNXN	Thu, Aug 4, 2011	7.98	8.06	7.88	7.91
3379	NASDAQ	CNXN	Wed, Aug 3, 2011	8.00	8.18	7.94	8.01
3378	NASDAQ	CNXN	Tue, Aug 2, 2011	8.04	8.14	7.94	8.06
3377	NASDAQ	CNXN	Mon, Aug 1, 2011	8.05	8.14	7.88	8.11
3376	NASDAQ	CNXN	Fri, Jul 29, 2011	7.84	8.06	7.76	7.82
3375	NASDAQ	CNXN	Thu, Jul 28, 2011	7.88	7.90	7.78	7.88
3374	NASDAQ	CNXN	Wed, Jul 27, 2011	8.05	8.06	7.76	7.84
3373	NASDAQ	CNXN	Tue, Jul 26, 2011	7.91	8.11	7.91	8.08
3372	NASDAQ	CNXN	Mon, Jul 25, 2011	7.95	8.11	7.93	8.10
3371	NASDAQ	CNXN	Fri, Jul 22, 2011	8.00	8.03	7.96	8.02
3370	NASDAQ	CNXN	Thu, Jul 21, 2011	7.92	8.05	7.84	8.00
3369	NASDAQ	CNXN	Wed, Jul 20, 2011	7.89	7.94	7.75	7.87
3368	NASDAQ	CNXN	Tue, Jul 19, 2011	8.00	8.06	7.82	7.89
3367	NASDAQ	CNXN	Mon, Jul 18, 2011	8.01	8.18	7.98	7.98
3366	NASDAQ	CNXN	Fri, Jul 15, 2011	8.07	8.20	7.95	8.05
3365	NASDAQ	CNXN	Thu, Jul 14, 2011	8.28	8.28	8.03	8.04
3364	NASDAQ	CNXN	Wed, Jul 13, 2011	8.33	8.33	8.12	8.18
3363	NASDAQ	CNXN	Tue, Jul 12, 2011	8.38	8.47	8.30	8.34
3362	NASDAQ	CNXN	Mon, Jul 11, 2011	8.33	8.50	8.24	8.45
3361	NASDAQ	CNXN	Fri, Jul 8, 2011	8.31	8.44	8.27	8.42
3360	NASDAQ	CNXN	Thu, Jul 7, 2011	8.56	8.56	8.40	8.46
3359	NASDAQ	CNXN	Wed, Jul 6, 2011	8.47	8.50	8.28	8.45
3358	NASDAQ	CNXN	Tue, Jul 5, 2011	8.44	8.48	8.24	8.47
3357	NASDAQ	CNXN	Fri, Jul 1, 2011	8.33	8.48	8.21	8.43
3356	NASDAQ	CNXN	Thu, Jun 30, 2011	8.16	8.42	8.04	8.28
3355	NASDAQ	CNXN	Wed, Jun 29, 2011	7.80	8.14	7.72	8.12
3354	NASDAQ	CNXN	Tue, Jun 28, 2011	7.82	7.84	7.70	7.77
3353	NASDAQ	CNXN	Mon, Jun 27, 2011	7.85	7.92	7.65	7.80
3352	NASDAQ	CNXN	Fri, Jun 24, 2011	7.77	7.88	7.64	7.86
3351	NASDAQ	CNXN	Thu, Jun 23, 2011	7.90	7.91	7.64	7.76
3350	NASDAQ	CNXN	Wed, Jun 22, 2011	8.04	8.08	7.94	7.97
3349	NASDAQ	CNXN	Tue, Jun 21, 2011	8.13	8.16	7.98	8.06
3348	NASDAQ	CNXN	Mon, Jun 20, 2011	8.22	8.22	8.09	8.09
3347	NASDAQ	CNXN	Fri, Jun 17, 2011	8.31	8.41	8.17	8.24
3346	NASDAQ	CNXN	Thu, Jun 16, 2011	8.37	8.40	8.24	8.25
3345	NASDAQ	CNXN	Wed, Jun 15, 2011	8.19	8.43	8.19	8.37
3344	NASDAQ	CNXN	Tue, Jun 14, 2011	8.32	8.61	8.26	8.31
3343	NASDAQ	CNXN	Mon, Jun 13, 2011	8.44	8.44	8.15	8.17
3342	NASDAQ	CNXN	Fri, Jun 10, 2011	8.46	8.62	8.36	8.40
3341	NASDAQ	CNXN	Thu, Jun 9, 2011	8.40	8.57	8.31	8.48
3340	NASDAQ	CNXN	Wed, Jun 8, 2011	8.38	8.57	8.32	8.38
3339	NASDAQ	CNXN	Tue, Jun 7, 2011	8.44	8.59	8.38	8.41
3338	NASDAQ	CNXN	Mon, Jun 6, 2011	8.50	8.55	8.39	8.41
3337	NASDAQ	CNXN	Fri, Jun 3, 2011	8.43	8.57	8.40	8.53
3336	NASDAQ	CNXN	Thu, Jun 2, 2011	8.50	8.67	8.50	8.62
3335	NASDAQ	CNXN	Wed, Jun 1, 2011	8.72	8.72	8.48	8.51
3334	NASDAQ	CNXN	Tue, May 31, 2011	8.62	8.76	8.60	8.73
3333	NASDAQ	CNXN	Fri, May 27, 2011	8.33	8.52	8.31	8.48
3332	NASDAQ	CNXN	Thu, May 26, 2011	7.98	8.32	7.98	8.31
3331	NASDAQ	CNXN	Wed, May 25, 2011	7.97	8.19	7.89	8.00
3330	NASDAQ	CNXN	Tue, May 24, 2011	8.48	8.48	8.02	8.02
3329	NASDAQ	CNXN	Mon, May 23, 2011	8.48	8.57	8.42	8.42
3328	NASDAQ	CNXN	Fri, May 20, 2011	8.52	8.76	8.45	8.63
3327	NASDAQ	CNXN	Thu, May 19, 2011	8.69	8.69	8.53	8.57
3326	NASDAQ	CNXN	Wed, May 18, 2011	8.51	8.64	8.49	8.64
3325	NASDAQ	CNXN	Tue, May 17, 2011	8.58	8.78	8.48	8.50
3324	NASDAQ	CNXN	Mon, May 16, 2011	8.79	8.82	8.60	8.61
3323	NASDAQ	CNXN	Fri, May 13, 2011	9.04	9.04	8.82	8.82
3322	NASDAQ	CNXN	Thu, May 12, 2011	8.61	9.05	8.61	9.01
3321	NASDAQ	CNXN	Wed, May 11, 2011	8.83	8.89	8.65	8.65
3320	NASDAQ	CNXN	Tue, May 10, 2011	8.66	8.87	8.60	8.85
3319	NASDAQ	CNXN	Mon, May 9, 2011	8.52	8.64	8.50	8.61
3318	NASDAQ	CNXN	Fri, May 6, 2011	8.48	8.56	8.25	8.50
3317	NASDAQ	CNXN	Thu, May 5, 2011	7.94	8.00	7.93	7.98
3316	NASDAQ	CNXN	Wed, May 4, 2011	8.03	8.07	7.95	7.98
3315	NASDAQ	CNXN	Tue, May 3, 2011	8.25	8.34	7.91	8.03
3314	NASDAQ	CNXN	Mon, May 2, 2011	8.78	8.78	8.25	8.25
3313	NASDAQ	CNXN	Fri, Apr 29, 2011	9.00	9.00	8.86	8.88
3312	NASDAQ	CNXN	Thu, Apr 28, 2011	9.00	9.00	8.87	8.98
3311	NASDAQ	CNXN	Wed, Apr 27, 2011	8.95	9.05	8.95	9.00
3310	NASDAQ	CNXN	Tue, Apr 26, 2011	8.68	9.06	8.68	8.95
3309	NASDAQ	CNXN	Mon, Apr 25, 2011	8.81	8.83	8.59	8.64
3308	NASDAQ	CNXN	Thu, Apr 21, 2011	9.00	9.00	8.78	8.85
3307	NASDAQ	CNXN	Wed, Apr 20, 2011	9.03	9.05	8.88	8.92
3306	NASDAQ	CNXN	Tue, Apr 19, 2011	8.88	8.97	8.82	8.87
3305	NASDAQ	CNXN	Mon, Apr 18, 2011	9.10	9.15	8.80	8.82
3304	NASDAQ	CNXN	Fri, Apr 15, 2011	9.09	9.15	9.02	9.15
3303	NASDAQ	CNXN	Thu, Apr 14, 2011	9.01	9.07	8.90	9.07
3302	NASDAQ	CNXN	Wed, Apr 13, 2011	9.17	9.23	9.05	9.05
3301	NASDAQ	CNXN	Tue, Apr 12, 2011	9.13	9.25	9.07	9.08
3300	NASDAQ	CNXN	Mon, Apr 11, 2011	9.15	9.36	9.04	9.18
3299	NASDAQ	CNXN	Fri, Apr 8, 2011	9.67	9.67	9.08	9.12
3298	NASDAQ	CNXN	Thu, Apr 7, 2011	9.66	9.71	9.52	9.59
3297	NASDAQ	CNXN	Wed, Apr 6, 2011	9.45	9.69	9.38	9.65
3296	NASDAQ	CNXN	Tue, Apr 5, 2011	9.25	9.49	9.14	9.42
3295	NASDAQ	CNXN	Mon, Apr 4, 2011	9.07	9.25	9.06	9.25
3294	NASDAQ	CNXN	Fri, Apr 1, 2011	8.96	9.03	8.85	9.01
3293	NASDAQ	CNXN	Thu, Mar 31, 2011	8.61	8.98	8.59	8.86
3292	NASDAQ	CNXN	Wed, Mar 30, 2011	8.70	8.74	8.55	8.70
3291	NASDAQ	CNXN	Tue, Mar 29, 2011	8.36	8.62	8.27	8.60
3290	NASDAQ	CNXN	Mon, Mar 28, 2011	8.23	8.40	8.18	8.39
3289	NASDAQ	CNXN	Fri, Mar 25, 2011	8.18	8.30	8.09	8.23
3288	NASDAQ	CNXN	Thu, Mar 24, 2011	8.15	8.16	8.07	8.15
3287	NASDAQ	CNXN	Wed, Mar 23, 2011	8.05	8.18	7.95	8.12
3286	NASDAQ	CNXN	Tue, Mar 22, 2011	8.22	8.22	8.01	8.05
3285	NASDAQ	CNXN	Mon, Mar 21, 2011	7.97	8.17	7.95	8.17
3284	NASDAQ	CNXN	Fri, Mar 18, 2011	8.00	8.14	7.85	7.88
3283	NASDAQ	CNXN	Thu, Mar 17, 2011	8.04	8.04	7.87	7.93
3282	NASDAQ	CNXN	Wed, Mar 16, 2011	7.91	8.02	7.86	7.88
3281	NASDAQ	CNXN	Tue, Mar 15, 2011	7.89	8.04	7.85	7.95
3280	NASDAQ	CNXN	Mon, Mar 14, 2011	8.08	8.14	7.90	8.07
3279	NASDAQ	CNXN	Fri, Mar 11, 2011	8.12	8.25	8.05	8.14
3278	NASDAQ	CNXN	Thu, Mar 10, 2011	8.29	8.30	8.15	8.17
3277	NASDAQ	CNXN	Wed, Mar 9, 2011	8.33	8.50	8.29	8.37
3276	NASDAQ	CNXN	Tue, Mar 8, 2011	8.42	8.71	8.23	8.34
3275	NASDAQ	CNXN	Mon, Mar 7, 2011	8.58	8.58	8.25	8.42
3274	NASDAQ	CNXN	Fri, Mar 4, 2011	8.81	8.81	8.59	8.59
3273	NASDAQ	CNXN	Thu, Mar 3, 2011	8.51	8.81	8.51	8.77
3272	NASDAQ	CNXN	Wed, Mar 2, 2011	8.54	8.62	8.40	8.46
3271	NASDAQ	CNXN	Tue, Mar 1, 2011	8.54	8.54	8.35	8.54
3270	NASDAQ	CNXN	Mon, Feb 28, 2011	8.85	8.88	8.20	8.49
3269	NASDAQ	CNXN	Fri, Feb 25, 2011	8.60	8.87	8.33	8.85
3268	NASDAQ	CNXN	Thu, Feb 24, 2011	8.75	8.87	8.55	8.59
3267	NASDAQ	CNXN	Wed, Feb 23, 2011	8.81	8.99	8.76	8.76
3266	NASDAQ	CNXN	Tue, Feb 22, 2011	9.00	9.10	8.87	8.87
3265	NASDAQ	CNXN	Fri, Feb 18, 2011	9.42	9.42	9.29	9.38
3264	NASDAQ	CNXN	Thu, Feb 17, 2011	9.30	9.39	9.27	9.36
3263	NASDAQ	CNXN	Wed, Feb 16, 2011	9.46	9.55	9.30	9.32
3262	NASDAQ	CNXN	Tue, Feb 15, 2011	9.57	9.67	9.42	9.42
3261	NASDAQ	CNXN	Mon, Feb 14, 2011	9.50	9.65	9.47	9.52
3260	NASDAQ	CNXN	Fri, Feb 11, 2011	9.40	9.50	9.32	9.50
3259	NASDAQ	CNXN	Thu, Feb 10, 2011	9.20	9.49	9.18	9.40
3258	NASDAQ	CNXN	Wed, Feb 9, 2011	9.24	9.30	9.10	9.14
3257	NASDAQ	CNXN	Tue, Feb 8, 2011	9.51	9.55	9.21	9.28
3256	NASDAQ	CNXN	Mon, Feb 7, 2011	9.08	9.91	9.08	9.54
3255	NASDAQ	CNXN	Fri, Feb 4, 2011	8.96	9.08	8.91	9.08
3254	NASDAQ	CNXN	Thu, Feb 3, 2011	9.02	9.14	8.70	9.00
3253	NASDAQ	CNXN	Wed, Feb 2, 2011	8.60	9.05	8.60	8.90
3252	NASDAQ	CNXN	Tue, Feb 1, 2011	8.87	9.12	8.82	9.10
3251	NASDAQ	CNXN	Mon, Jan 31, 2011	8.55	8.88	8.48	8.85
3250	NASDAQ	CNXN	Fri, Jan 28, 2011	9.00	9.10	8.56	8.56
3249	NASDAQ	CNXN	Thu, Jan 27, 2011	8.95	9.16	8.90	9.03
3248	NASDAQ	CNXN	Wed, Jan 26, 2011	8.95	9.36	8.90	8.95
3247	NASDAQ	CNXN	Tue, Jan 25, 2011	8.77	8.92	8.75	8.90
3246	NASDAQ	CNXN	Mon, Jan 24, 2011	8.58	8.76	8.58	8.74
3245	NASDAQ	CNXN	Fri, Jan 21, 2011	8.78	8.78	8.55	8.58
3244	NASDAQ	CNXN	Thu, Jan 20, 2011	8.99	9.12	8.70	8.72
3243	NASDAQ	CNXN	Wed, Jan 19, 2011	9.27	9.27	9.00	9.00
3242	NASDAQ	CNXN	Tue, Jan 18, 2011	9.41	9.51	9.30	9.32
3241	NASDAQ	CNXN	Fri, Jan 14, 2011	9.35	9.58	9.35	9.51
3240	NASDAQ	CNXN	Thu, Jan 13, 2011	9.22	9.39	9.13	9.31
3239	NASDAQ	CNXN	Wed, Jan 12, 2011	9.44	9.44	9.09	9.20
3238	NASDAQ	CNXN	Tue, Jan 11, 2011	9.19	9.35	9.07	9.35
3237	NASDAQ	CNXN	Mon, Jan 10, 2011	8.79	9.18	8.74	9.18
3236	NASDAQ	CNXN	Fri, Jan 7, 2011	8.87	8.88	8.70	8.88
3235	NASDAQ	CNXN	Thu, Jan 6, 2011	8.91	8.91	8.72	8.82
3234	NASDAQ	CNXN	Wed, Jan 5, 2011	9.02	9.02	8.53	8.94
3233	NASDAQ	CNXN	Tue, Jan 4, 2011	8.92	9.15	8.83	9.07
3232	NASDAQ	CNXN	Mon, Jan 3, 2011	8.90	9.00	8.63	8.93
3231	NASDAQ	CNXN	Fri, Dec 31, 2010	8.86	9.02	8.78	8.86
3230	NASDAQ	CNXN	Thu, Dec 30, 2010	8.96	8.96	8.81	8.91
3229	NASDAQ	CNXN	Wed, Dec 29, 2010	8.63	9.04	8.63	9.01
3228	NASDAQ	CNXN	Tue, Dec 28, 2010	8.83	8.93	8.74	8.79
3227	NASDAQ	CNXN	Mon, Dec 27, 2010	8.66	9.00	8.51	8.85
3226	NASDAQ	CNXN	Thu, Dec 23, 2010	8.84	8.99	8.61	8.71
3225	NASDAQ	CNXN	Wed, Dec 22, 2010	9.31	9.37	8.83	8.87
3224	NASDAQ	CNXN	Tue, Dec 21, 2010	9.13	9.35	9.11	9.24
3223	NASDAQ	CNXN	Mon, Dec 20, 2010	9.01	9.14	8.83	9.05
3222	NASDAQ	CNXN	Fri, Dec 17, 2010	8.85	9.00	8.77	8.96
3221	NASDAQ	CNXN	Thu, Dec 16, 2010	8.89	8.92	8.76	8.80
3220	NASDAQ	CNXN	Wed, Dec 15, 2010	8.98	9.05	8.87	8.93
3219	NASDAQ	CNXN	Tue, Dec 14, 2010	9.00	9.06	8.93	9.04
3218	NASDAQ	CNXN	Mon, Dec 13, 2010	9.04	9.04	8.75	8.98
3217	NASDAQ	CNXN	Fri, Dec 10, 2010	9.47	9.60	8.94	9.04
3216	NASDAQ	CNXN	Thu, Dec 9, 2010	9.87	9.87	9.40	9.47
3215	NASDAQ	CNXN	Wed, Dec 8, 2010	9.76	9.88	9.62	9.76
3214	NASDAQ	CNXN	Tue, Dec 7, 2010	8.80	9.74	8.75	9.68
3213	NASDAQ	CNXN	Mon, Dec 6, 2010	8.89	8.90	8.64	8.75
3212	NASDAQ	CNXN	Fri, Dec 3, 2010	8.96	9.00	8.80	8.87
3211	NASDAQ	CNXN	Thu, Dec 2, 2010	9.15	9.15	8.92	8.96
3210	NASDAQ	CNXN	Wed, Dec 1, 2010	9.22	9.29	9.12	9.17
3209	NASDAQ	CNXN	Tue, Nov 30, 2010	9.17	9.29	9.00	9.02
3208	NASDAQ	CNXN	Mon, Nov 29, 2010	9.29	9.39	9.11	9.24
3207	NASDAQ	CNXN	Fri, Nov 26, 2010	9.49	9.49	8.99	9.01
3206	NASDAQ	CNXN	Wed, Nov 24, 2010	8.60	9.55	8.59	9.50
3205	NASDAQ	CNXN	Tue, Nov 23, 2010	8.18	8.57	8.14	8.54
3204	NASDAQ	CNXN	Mon, Nov 22, 2010	8.06	8.50	7.95	8.25
3203	NASDAQ	CNXN	Fri, Nov 19, 2010	7.96	8.11	7.91	7.96
3202	NASDAQ	CNXN	Thu, Nov 18, 2010	8.03	8.25	7.93	7.97
3201	NASDAQ	CNXN	Wed, Nov 17, 2010	7.97	8.19	7.93	7.95
3200	NASDAQ	CNXN	Tue, Nov 16, 2010	8.10	8.10	7.90	8.01
3199	NASDAQ	CNXN	Mon, Nov 15, 2010	8.12	8.20	7.99	8.15
3198	NASDAQ	CNXN	Fri, Nov 12, 2010	8.30	8.33	8.06	8.06
3197	NASDAQ	CNXN	Thu, Nov 11, 2010	8.30	8.41	8.25	8.37
3196	NASDAQ	CNXN	Wed, Nov 10, 2010	8.30	8.45	8.21	8.38
3195	NASDAQ	CNXN	Tue, Nov 9, 2010	8.49	8.49	8.21	8.23
3194	NASDAQ	CNXN	Mon, Nov 8, 2010	8.40	8.45	8.13	8.35
3193	NASDAQ	CNXN	Fri, Nov 5, 2010	8.65	8.65	8.27	8.40
3192	NASDAQ	CNXN	Thu, Nov 4, 2010	8.52	8.66	8.40	8.61
3191	NASDAQ	CNXN	Wed, Nov 3, 2010	8.58	8.60	8.24	8.40
3190	NASDAQ	CNXN	Tue, Nov 2, 2010	8.51	8.65	8.45	8.62
3189	NASDAQ	CNXN	Mon, Nov 1, 2010	8.42	8.74	8.28	8.39
3188	NASDAQ	CNXN	Fri, Oct 29, 2010	8.36	8.55	8.11	8.42
3187	NASDAQ	CNXN	Thu, Oct 28, 2010	8.38	8.48	8.15	8.36
3186	NASDAQ	CNXN	Wed, Oct 27, 2010	8.59	8.59	8.20	8.29
3185	NASDAQ	CNXN	Tue, Oct 26, 2010	8.68	8.95	8.55	8.60
3184	NASDAQ	CNXN	Mon, Oct 25, 2010	8.25	8.76	8.25	8.68
3183	NASDAQ	CNXN	Fri, Oct 22, 2010	7.34	8.30	7.33	8.15
3182	NASDAQ	CNXN	Thu, Oct 21, 2010	7.07	7.11	6.86	6.92
3181	NASDAQ	CNXN	Wed, Oct 20, 2010	7.02	7.08	6.92	7.00
3180	NASDAQ	CNXN	Tue, Oct 19, 2010	7.01	7.06	6.91	6.96
3179	NASDAQ	CNXN	Mon, Oct 18, 2010	7.05	7.09	6.95	7.07
3178	NASDAQ	CNXN	Fri, Oct 15, 2010	7.12	7.12	7.04	7.05
3177	NASDAQ	CNXN	Thu, Oct 14, 2010	6.99	7.05	6.91	7.02
3176	NASDAQ	CNXN	Wed, Oct 13, 2010	6.80	6.98	6.75	6.96
3175	NASDAQ	CNXN	Tue, Oct 12, 2010	6.79	6.81	6.70	6.78
3174	NASDAQ	CNXN	Mon, Oct 11, 2010	6.83	6.84	6.73	6.79
3173	NASDAQ	CNXN	Fri, Oct 8, 2010	6.78	6.90	6.78	6.86
3172	NASDAQ	CNXN	Thu, Oct 7, 2010	6.88	6.88	6.68	6.72
3171	NASDAQ	CNXN	Wed, Oct 6, 2010	6.90	6.92	6.65	6.82
3170	NASDAQ	CNXN	Tue, Oct 5, 2010	6.74	6.90	6.74	6.90
3169	NASDAQ	CNXN	Mon, Oct 4, 2010	6.78	6.86	6.66	6.66
3168	NASDAQ	CNXN	Fri, Oct 1, 2010	6.85	6.85	6.66	6.82
3167	NASDAQ	CNXN	Thu, Sep 30, 2010	6.87	6.90	6.56	6.83
3166	NASDAQ	CNXN	Wed, Sep 29, 2010	6.94	6.97	6.70	6.76
3165	NASDAQ	CNXN	Tue, Sep 28, 2010	6.87	6.98	6.77	6.94
3164	NASDAQ	CNXN	Mon, Sep 27, 2010	6.91	7.00	6.83	6.86
3163	NASDAQ	CNXN	Fri, Sep 24, 2010	6.75	6.92	6.72	6.89
3162	NASDAQ	CNXN	Thu, Sep 23, 2010	6.73	6.89	6.67	6.69
3161	NASDAQ	CNXN	Wed, Sep 22, 2010	6.84	6.84	6.74	6.79
3160	NASDAQ	CNXN	Tue, Sep 21, 2010	7.00	7.00	6.84	6.84
3159	NASDAQ	CNXN	Mon, Sep 20, 2010	6.83	7.10	6.63	6.95
3158	NASDAQ	CNXN	Fri, Sep 17, 2010	7.07	7.07	6.82	6.89
3157	NASDAQ	CNXN	Thu, Sep 16, 2010	6.98	7.15	6.93	6.97
3156	NASDAQ	CNXN	Wed, Sep 15, 2010	6.90	7.04	6.90	6.97
3155	NASDAQ	CNXN	Tue, Sep 14, 2010	6.87	7.03	6.87	6.95
3154	NASDAQ	CNXN	Mon, Sep 13, 2010	6.80	6.95	6.80	6.91
3153	NASDAQ	CNXN	Fri, Sep 10, 2010	6.76	6.85	6.69	6.72
3152	NASDAQ	CNXN	Thu, Sep 9, 2010	6.77	6.83	6.72	6.76
3151	NASDAQ	CNXN	Wed, Sep 8, 2010	6.68	6.76	6.64	6.70
3150	NASDAQ	CNXN	Tue, Sep 7, 2010	6.89	6.97	6.57	6.64
3149	NASDAQ	CNXN	Fri, Sep 3, 2010	6.66	6.90	6.66	6.90
3148	NASDAQ	CNXN	Thu, Sep 2, 2010	6.76	6.89	6.76	6.79
3147	NASDAQ	CNXN	Wed, Sep 1, 2010	6.62	6.98	6.61	6.79
3146	NASDAQ	CNXN	Tue, Aug 31, 2010	6.47	6.67	6.41	6.52
3145	NASDAQ	CNXN	Mon, Aug 30, 2010	6.70	6.70	6.40	6.49
3144	NASDAQ	CNXN	Fri, Aug 27, 2010	6.68	6.73	6.59	6.71
3143	NASDAQ	CNXN	Thu, Aug 26, 2010	6.55	6.74	6.55	6.59
3142	NASDAQ	CNXN	Wed, Aug 25, 2010	6.17	6.50	6.17	6.50
3141	NASDAQ	CNXN	Tue, Aug 24, 2010	6.55	6.55	6.17	6.18
3140	NASDAQ	CNXN	Mon, Aug 23, 2010	6.48	6.56	6.33	6.33
3139	NASDAQ	CNXN	Fri, Aug 20, 2010	6.35	6.50	6.35	6.42
3138	NASDAQ	CNXN	Thu, Aug 19, 2010	6.49	6.59	6.39	6.39
3137	NASDAQ	CNXN	Wed, Aug 18, 2010	6.58	6.65	6.45	6.53
3136	NASDAQ	CNXN	Tue, Aug 17, 2010	6.63	6.76	6.51	6.58
3135	NASDAQ	CNXN	Mon, Aug 16, 2010	6.62	6.94	6.49	6.56
3134	NASDAQ	CNXN	Fri, Aug 13, 2010	6.79	6.90	6.64	6.65
3133	NASDAQ	CNXN	Thu, Aug 12, 2010	6.85	7.06	6.76	6.83
3132	NASDAQ	CNXN	Wed, Aug 11, 2010	7.15	7.26	6.90	6.92
3131	NASDAQ	CNXN	Tue, Aug 10, 2010	7.43	7.68	7.24	7.24
3130	NASDAQ	CNXN	Mon, Aug 9, 2010	7.38	7.50	7.36	7.50
3129	NASDAQ	CNXN	Fri, Aug 6, 2010	7.15	7.35	7.15	7.30
3128	NASDAQ	CNXN	Thu, Aug 5, 2010	7.34	7.34	7.07	7.19
3127	NASDAQ	CNXN	Wed, Aug 4, 2010	7.33	7.37	7.24	7.37
3126	NASDAQ	CNXN	Tue, Aug 3, 2010	7.32	7.50	7.02	7.27
3125	NASDAQ	CNXN	Mon, Aug 2, 2010	7.09	7.24	7.06	7.22
3124	NASDAQ	CNXN	Fri, Jul 30, 2010	6.81	7.04	6.73	6.91
3123	NASDAQ	CNXN	Thu, Jul 29, 2010	6.50	6.89	6.50	6.89
3122	NASDAQ	CNXN	Wed, Jul 28, 2010	6.24	6.43	6.18	6.35
3121	NASDAQ	CNXN	Tue, Jul 27, 2010	6.38	6.43	6.15	6.24
3120	NASDAQ	CNXN	Mon, Jul 26, 2010	6.52	6.52	6.18	6.32
3119	NASDAQ	CNXN	Fri, Jul 23, 2010	6.16	6.53	6.04	6.52
3118	NASDAQ	CNXN	Thu, Jul 22, 2010	5.99	6.19	5.99	6.18
3117	NASDAQ	CNXN	Wed, Jul 21, 2010	6.05	6.19	5.89	5.89
3116	NASDAQ	CNXN	Tue, Jul 20, 2010	5.81	6.00	5.80	5.99
3115	NASDAQ	CNXN	Mon, Jul 19, 2010	5.83	5.96	5.81	5.88
3114	NASDAQ	CNXN	Fri, Jul 16, 2010	6.00	6.07	5.80	5.80
3113	NASDAQ	CNXN	Thu, Jul 15, 2010	6.17	6.17	6.00	6.02
3112	NASDAQ	CNXN	Wed, Jul 14, 2010	6.16	6.28	6.10	6.13
3111	NASDAQ	CNXN	Tue, Jul 13, 2010	5.94	6.16	5.94	6.15
3110	NASDAQ	CNXN	Mon, Jul 12, 2010	6.01	6.25	5.85	5.85
3109	NASDAQ	CNXN	Fri, Jul 9, 2010	5.90	6.00	5.85	5.98
3108	NASDAQ	CNXN	Thu, Jul 8, 2010	5.94	6.07	5.82	5.89
3107	NASDAQ	CNXN	Wed, Jul 7, 2010	5.77	5.90	5.75	5.90
3106	NASDAQ	CNXN	Tue, Jul 6, 2010	6.14	6.14	5.78	5.79
3105	NASDAQ	CNXN	Fri, Jul 2, 2010	6.13	6.18	5.99	5.99
3104	NASDAQ	CNXN	Thu, Jul 1, 2010	6.02	6.17	6.02	6.07
3103	NASDAQ	CNXN	Wed, Jun 30, 2010	6.05	6.09	5.98	6.06
3102	NASDAQ	CNXN	Tue, Jun 29, 2010	6.14	6.15	5.90	6.03
3101	NASDAQ	CNXN	Mon, Jun 28, 2010	6.13	6.29	6.11	6.21
3100	NASDAQ	CNXN	Fri, Jun 25, 2010	6.46	6.46	6.05	6.06
3099	NASDAQ	CNXN	Thu, Jun 24, 2010	6.50	6.54	6.38	6.41
3098	NASDAQ	CNXN	Wed, Jun 23, 2010	6.52	6.59	6.50	6.55
3097	NASDAQ	CNXN	Tue, Jun 22, 2010	6.65	6.73	6.50	6.51
3096	NASDAQ	CNXN	Mon, Jun 21, 2010	6.85	6.85	6.60	6.60
3095	NASDAQ	CNXN	Fri, Jun 18, 2010	6.77	6.92	6.75	6.78
3094	NASDAQ	CNXN	Thu, Jun 17, 2010	6.84	6.86	6.65	6.71
3093	NASDAQ	CNXN	Wed, Jun 16, 2010	6.60	6.80	6.60	6.71
3092	NASDAQ	CNXN	Tue, Jun 15, 2010	6.55	6.70	6.49	6.61
3091	NASDAQ	CNXN	Mon, Jun 14, 2010	6.87	7.03	6.50	6.53
3090	NASDAQ	CNXN	Fri, Jun 11, 2010	6.58	6.81	6.58	6.79
3089	NASDAQ	CNXN	Thu, Jun 10, 2010	6.62	6.67	6.55	6.67
3088	NASDAQ	CNXN	Wed, Jun 9, 2010	6.58	6.65	6.55	6.59
3087	NASDAQ	CNXN	Tue, Jun 8, 2010	6.67	6.67	6.50	6.51
3086	NASDAQ	CNXN	Mon, Jun 7, 2010	6.57	6.74	6.54	6.57
3085	NASDAQ	CNXN	Fri, Jun 4, 2010	6.85	7.04	6.56	6.56
3084	NASDAQ	CNXN	Thu, Jun 3, 2010	7.05	7.06	6.91	6.99
3083	NASDAQ	CNXN	Wed, Jun 2, 2010	6.64	6.99	6.63	6.98
3082	NASDAQ	CNXN	Tue, Jun 1, 2010	6.72	6.89	6.40	6.53
3081	NASDAQ	CNXN	Fri, May 28, 2010	7.02	7.05	6.77	6.80
3080	NASDAQ	CNXN	Thu, May 27, 2010	6.66	7.07	6.66	7.06
3079	NASDAQ	CNXN	Wed, May 26, 2010	6.64	6.79	6.42	6.52
3078	NASDAQ	CNXN	Tue, May 25, 2010	6.40	6.56	6.38	6.46
3077	NASDAQ	CNXN	Mon, May 24, 2010	6.42	6.60	6.42	6.54
3076	NASDAQ	CNXN	Fri, May 21, 2010	6.36	6.58	6.32	6.42
3075	NASDAQ	CNXN	Thu, May 20, 2010	6.69	6.98	6.31	6.45
3074	NASDAQ	CNXN	Wed, May 19, 2010	6.83	7.03	6.75	6.85
3073	NASDAQ	CNXN	Tue, May 18, 2010	7.11	7.16	6.83	6.88
3072	NASDAQ	CNXN	Mon, May 17, 2010	7.06	7.16	6.89	6.99
3071	NASDAQ	CNXN	Fri, May 14, 2010	7.30	7.30	6.85	7.00
3070	NASDAQ	CNXN	Thu, May 13, 2010	7.50	7.55	7.34	7.37
3069	NASDAQ	CNXN	Wed, May 12, 2010	7.19	7.59	7.00	7.53
3068	NASDAQ	CNXN	Tue, May 11, 2010	7.04	7.27	7.04	7.25
3067	NASDAQ	CNXN	Mon, May 10, 2010	6.93	7.16	6.85	7.13
3066	NASDAQ	CNXN	Fri, May 7, 2010	6.64	6.97	6.63	6.67
3065	NASDAQ	CNXN	Thu, May 6, 2010	6.96	7.10	6.46	6.64
3064	NASDAQ	CNXN	Wed, May 5, 2010	7.00	7.07	6.91	6.92
3063	NASDAQ	CNXN	Tue, May 4, 2010	6.88	6.98	6.62	6.90
3062	NASDAQ	CNXN	Mon, May 3, 2010	6.93	7.08	6.51	7.00
3061	NASDAQ	CNXN	Fri, Apr 30, 2010	7.47	7.95	6.84	6.88
3060	NASDAQ	CNXN	Thu, Apr 29, 2010	6.71	6.84	6.64	6.82
3059	NASDAQ	CNXN	Wed, Apr 28, 2010	6.56	6.68	6.52	6.61
3058	NASDAQ	CNXN	Tue, Apr 27, 2010	6.98	7.05	6.52	6.54
3057	NASDAQ	CNXN	Mon, Apr 26, 2010	6.85	7.21	6.85	7.02
3056	NASDAQ	CNXN	Fri, Apr 23, 2010	6.85	6.90	6.74	6.81
3055	NASDAQ	CNXN	Thu, Apr 22, 2010	6.71	6.80	6.64	6.75
3054	NASDAQ	CNXN	Wed, Apr 21, 2010	6.79	6.82	6.63	6.80
3053	NASDAQ	CNXN	Tue, Apr 20, 2010	6.77	6.80	6.76	6.80
3052	NASDAQ	CNXN	Mon, Apr 19, 2010	6.70	6.80	6.63	6.76
3051	NASDAQ	CNXN	Fri, Apr 16, 2010	6.77	6.90	6.70	6.75
3050	NASDAQ	CNXN	Thu, Apr 15, 2010	6.76	6.79	6.68	6.77
3049	NASDAQ	CNXN	Wed, Apr 14, 2010	6.56	6.77	6.43	6.77
3048	NASDAQ	CNXN	Tue, Apr 13, 2010	6.50	6.56	6.42	6.52
3047	NASDAQ	CNXN	Mon, Apr 12, 2010	6.65	6.65	6.48	6.48
3046	NASDAQ	CNXN	Fri, Apr 9, 2010	6.50	6.60	6.50	6.59
3045	NASDAQ	CNXN	Thu, Apr 8, 2010	6.52	6.58	6.50	6.50
3044	NASDAQ	CNXN	Wed, Apr 7, 2010	6.46	6.80	6.46	6.52
3043	NASDAQ	CNXN	Tue, Apr 6, 2010	6.46	6.53	6.37	6.49
3042	NASDAQ	CNXN	Mon, Apr 5, 2010	6.22	6.47	6.22	6.39
3041	NASDAQ	CNXN	Thu, Apr 1, 2010	6.22	6.90	6.13	6.23
3040	NASDAQ	CNXN	Wed, Mar 31, 2010	6.14	6.26	6.14	6.20
3039	NASDAQ	CNXN	Tue, Mar 30, 2010	6.02	6.32	6.02	6.19
3038	NASDAQ	CNXN	Mon, Mar 29, 2010	6.17	6.38	5.94	6.17
3037	NASDAQ	CNXN	Fri, Mar 26, 2010	6.11	6.32	5.86	6.17
3036	NASDAQ	CNXN	Thu, Mar 25, 2010	6.35	6.46	6.27	6.28
3035	NASDAQ	CNXN	Wed, Mar 24, 2010	6.33	6.42	6.26	6.27
3034	NASDAQ	CNXN	Tue, Mar 23, 2010	6.27	6.40	6.27	6.35
3033	NASDAQ	CNXN	Mon, Mar 22, 2010	6.16	6.53	6.11	6.36
3032	NASDAQ	CNXN	Fri, Mar 19, 2010	6.48	6.48	6.14	6.20
3031	NASDAQ	CNXN	Thu, Mar 18, 2010	6.37	6.55	6.37	6.43
3030	NASDAQ	CNXN	Wed, Mar 17, 2010	6.47	6.66	6.29	6.58
3029	NASDAQ	CNXN	Tue, Mar 16, 2010	6.67	6.67	6.23	6.45
3028	NASDAQ	CNXN	Mon, Mar 15, 2010	6.88	6.88	6.64	6.66
3027	NASDAQ	CNXN	Fri, Mar 12, 2010	6.98	6.98	6.80	6.93
3026	NASDAQ	CNXN	Thu, Mar 11, 2010	6.89	6.99	6.80	6.98
3025	NASDAQ	CNXN	Wed, Mar 10, 2010	6.90	6.96	6.80	6.96
3024	NASDAQ	CNXN	Tue, Mar 9, 2010	6.62	6.93	6.62	6.92
3023	NASDAQ	CNXN	Mon, Mar 8, 2010	6.60	6.85	6.60	6.83
3022	NASDAQ	CNXN	Fri, Mar 5, 2010	6.64	6.87	6.64	6.87
3021	NASDAQ	CNXN	Thu, Mar 4, 2010	6.58	6.64	6.51	6.62
3020	NASDAQ	CNXN	Wed, Mar 3, 2010	6.50	6.65	6.50	6.58
3019	NASDAQ	CNXN	Tue, Mar 2, 2010	6.62	6.66	6.36	6.47
3018	NASDAQ	CNXN	Mon, Mar 1, 2010	6.34	6.60	6.34	6.56
3017	NASDAQ	CNXN	Fri, Feb 26, 2010	6.37	6.37	6.28	6.28
3016	NASDAQ	CNXN	Thu, Feb 25, 2010	6.27	6.30	6.25	6.28
3015	NASDAQ	CNXN	Wed, Feb 24, 2010	6.29	6.40	6.29	6.35
3014	NASDAQ	CNXN	Tue, Feb 23, 2010	6.32	6.57	6.23	6.27
3013	NASDAQ	CNXN	Mon, Feb 22, 2010	6.30	6.66	6.25	6.59
3012	NASDAQ	CNXN	Fri, Feb 19, 2010	6.25	6.32	6.23	6.26
3011	NASDAQ	CNXN	Thu, Feb 18, 2010	6.28	6.30	6.24	6.25
3010	NASDAQ	CNXN	Wed, Feb 17, 2010	6.25	6.28	6.22	6.27
3009	NASDAQ	CNXN	Tue, Feb 16, 2010	6.32	6.32	6.20	6.22
3008	NASDAQ	CNXN	Fri, Feb 12, 2010	6.18	6.37	6.18	6.27
3007	NASDAQ	CNXN	Thu, Feb 11, 2010	6.26	6.32	6.21	6.24
3006	NASDAQ	CNXN	Wed, Feb 10, 2010	6.20	6.38	6.19	6.30
3005	NASDAQ	CNXN	Tue, Feb 9, 2010	6.20	6.33	6.18	6.24
3004	NASDAQ	CNXN	Mon, Feb 8, 2010	6.18	6.31	6.08	6.08
3003	NASDAQ	CNXN	Fri, Feb 5, 2010	6.17	6.34	6.10	6.19
3002	NASDAQ	CNXN	Thu, Feb 4, 2010	6.62	6.62	6.12	6.14
3001	NASDAQ	CNXN	Wed, Feb 3, 2010	6.35	6.51	6.19	6.25
3000	NASDAQ	CNXN	Tue, Feb 2, 2010	6.32	6.53	6.32	6.35
2999	NASDAQ	CNXN	Mon, Feb 1, 2010	6.32	6.35	6.05	6.32
2998	NASDAQ	CNXN	Fri, Jan 29, 2010	6.80	6.89	6.36	6.40
2997	NASDAQ	CNXN	Thu, Jan 28, 2010	6.73	6.73	6.30	6.41
2996	NASDAQ	CNXN	Wed, Jan 27, 2010	6.40	6.50	6.25	6.42
2995	NASDAQ	CNXN	Tue, Jan 26, 2010	6.48	6.68	6.41	6.41
2994	NASDAQ	CNXN	Mon, Jan 25, 2010	6.63	6.66	6.51	6.51
2993	NASDAQ	CNXN	Fri, Jan 22, 2010	7.08	7.16	6.50	6.58
2992	NASDAQ	CNXN	Thu, Jan 21, 2010	6.50	7.46	6.50	7.18
2991	NASDAQ	CNXN	Wed, Jan 20, 2010	6.99	6.99	6.56	6.57
2990	NASDAQ	CNXN	Tue, Jan 19, 2010	6.95	7.00	6.95	6.98
2989	NASDAQ	CNXN	Fri, Jan 15, 2010	6.65	6.66	6.47	6.65
2988	NASDAQ	CNXN	Thu, Jan 14, 2010	6.46	6.80	6.37	6.63
2987	NASDAQ	CNXN	Wed, Jan 13, 2010	6.55	7.01	6.41	6.47
2986	NASDAQ	CNXN	Tue, Jan 12, 2010	6.71	6.79	6.45	6.54
2985	NASDAQ	CNXN	Mon, Jan 11, 2010	6.91	7.00	6.75	6.79
2984	NASDAQ	CNXN	Fri, Jan 8, 2010	6.45	7.08	6.45	6.91
2983	NASDAQ	CNXN	Thu, Jan 7, 2010	6.97	6.97	6.44	6.44
2982	NASDAQ	CNXN	Wed, Jan 6, 2010	7.13	7.16	6.63	6.83
2981	NASDAQ	CNXN	Tue, Jan 5, 2010	7.42	7.43	7.11	7.16
2980	NASDAQ	CNXN	Mon, Jan 4, 2010	6.87	7.42	6.70	7.34
2979	NASDAQ	CNXN	Thu, Dec 31, 2009	6.85	6.87	6.60	6.75
2978	NASDAQ	CNXN	Wed, Dec 30, 2009	6.69	6.84	6.47	6.83
2977	NASDAQ	CNXN	Tue, Dec 29, 2009	6.52	6.96	6.32	6.74
2976	NASDAQ	CNXN	Mon, Dec 28, 2009	6.50	6.53	6.38	6.53
2975	NASDAQ	CNXN	Thu, Dec 24, 2009	6.46	6.47	6.42	6.47
2974	NASDAQ	CNXN	Wed, Dec 23, 2009	6.38	6.50	6.33	6.46
2973	NASDAQ	CNXN	Tue, Dec 22, 2009	6.29	6.37	6.25	6.32
2972	NASDAQ	CNXN	Mon, Dec 21, 2009	6.36	6.50	6.23	6.27
2971	NASDAQ	CNXN	Fri, Dec 18, 2009	6.46	6.51	6.34	6.35
2970	NASDAQ	CNXN	Thu, Dec 17, 2009	6.25	6.48	6.25	6.39
2969	NASDAQ	CNXN	Wed, Dec 16, 2009	6.31	6.52	6.24	6.33
2968	NASDAQ	CNXN	Tue, Dec 15, 2009	6.39	6.50	6.23	6.23
2967	NASDAQ	CNXN	Mon, Dec 14, 2009	6.27	6.44	6.20	6.42
2966	NASDAQ	CNXN	Fri, Dec 11, 2009	6.17	6.25	6.12	6.16
2965	NASDAQ	CNXN	Thu, Dec 10, 2009	6.31	6.31	6.04	6.18
2964	NASDAQ	CNXN	Wed, Dec 9, 2009	6.24	6.29	6.01	6.29
2963	NASDAQ	CNXN	Tue, Dec 8, 2009	6.12	6.28	6.06	6.25
2962	NASDAQ	CNXN	Mon, Dec 7, 2009	6.16	6.20	5.99	6.15
2961	NASDAQ	CNXN	Fri, Dec 4, 2009	6.14	6.20	6.08	6.19
2960	NASDAQ	CNXN	Thu, Dec 3, 2009	6.20	6.20	5.94	6.05
2959	NASDAQ	CNXN	Wed, Dec 2, 2009	6.25	6.29	6.07	6.19
2958	NASDAQ	CNXN	Tue, Dec 1, 2009	6.23	6.53	5.97	6.25
2957	NASDAQ	CNXN	Mon, Nov 30, 2009	5.91	6.13	5.81	6.13
2956	NASDAQ	CNXN	Fri, Nov 27, 2009	5.84	6.05	5.84	5.94
2955	NASDAQ	CNXN	Wed, Nov 25, 2009	6.16	6.16	6.07	6.10
2954	NASDAQ	CNXN	Tue, Nov 24, 2009	5.81	6.15	5.81	6.14
2953	NASDAQ	CNXN	Mon, Nov 23, 2009	6.14	6.18	6.04	6.11
2952	NASDAQ	CNXN	Fri, Nov 20, 2009	5.99	6.19	5.99	6.01
2951	NASDAQ	CNXN	Thu, Nov 19, 2009	6.15	6.18	5.99	6.03
2950	NASDAQ	CNXN	Wed, Nov 18, 2009	6.16	6.23	5.99	6.22
2949	NASDAQ	CNXN	Tue, Nov 17, 2009	6.13	6.30	5.88	6.16
2948	NASDAQ	CNXN	Mon, Nov 16, 2009	6.24	6.29	5.84	6.15
2947	NASDAQ	CNXN	Fri, Nov 13, 2009	6.02	6.20	5.80	6.16
2946	NASDAQ	CNXN	Thu, Nov 12, 2009	5.94	6.08	5.83	5.97
2945	NASDAQ	CNXN	Wed, Nov 11, 2009	6.07	6.21	5.99	6.12
2944	NASDAQ	CNXN	Tue, Nov 10, 2009	6.20	6.22	5.97	5.97
2943	NASDAQ	CNXN	Mon, Nov 9, 2009	6.00	6.20	5.93	6.20
2942	NASDAQ	CNXN	Fri, Nov 6, 2009	5.98	6.09	5.94	6.03
2941	NASDAQ	CNXN	Thu, Nov 5, 2009	6.19	6.19	6.02	6.06
2940	NASDAQ	CNXN	Wed, Nov 4, 2009	5.94	6.16	5.85	6.13
2939	NASDAQ	CNXN	Tue, Nov 3, 2009	5.85	5.90	5.62	5.90
2938	NASDAQ	CNXN	Mon, Nov 2, 2009	5.85	5.94	5.85	5.87
2937	NASDAQ	CNXN	Fri, Oct 30, 2009	5.94	6.06	5.85	5.88
2936	NASDAQ	CNXN	Thu, Oct 29, 2009	5.90	6.12	5.83	5.99
2935	NASDAQ	CNXN	Wed, Oct 28, 2009	5.73	6.00	5.55	5.90
2934	NASDAQ	CNXN	Tue, Oct 27, 2009	5.65	6.05	5.65	5.77
2933	NASDAQ	CNXN	Mon, Oct 26, 2009	5.57	5.66	5.51	5.61
2932	NASDAQ	CNXN	Fri, Oct 23, 2009	5.65	5.74	5.52	5.56
2931	NASDAQ	CNXN	Thu, Oct 22, 2009	5.53	5.67	5.50	5.61
2930	NASDAQ	CNXN	Wed, Oct 21, 2009	5.51	5.62	5.50	5.53
2929	NASDAQ	CNXN	Tue, Oct 20, 2009	5.55	5.55	5.50	5.53
2928	NASDAQ	CNXN	Mon, Oct 19, 2009	5.53	5.55	5.50	5.55
2927	NASDAQ	CNXN	Fri, Oct 16, 2009	5.50	5.55	5.50	5.51
2926	NASDAQ	CNXN	Thu, Oct 15, 2009	5.47	5.55	5.47	5.52
2925	NASDAQ	CNXN	Wed, Oct 14, 2009	5.41	5.61	5.33	5.51
2924	NASDAQ	CNXN	Tue, Oct 13, 2009	5.39	5.39	5.25	5.30
2923	NASDAQ	CNXN	Mon, Oct 12, 2009	5.37	5.50	5.10	5.45
2922	NASDAQ	CNXN	Fri, Oct 9, 2009	5.43	5.43	5.30	5.40
2921	NASDAQ	CNXN	Thu, Oct 8, 2009	5.43	5.44	5.34	5.37
2920	NASDAQ	CNXN	Wed, Oct 7, 2009	5.31	5.45	5.30	5.30
2919	NASDAQ	CNXN	Tue, Oct 6, 2009	5.32	5.37	5.23	5.36
2918	NASDAQ	CNXN	Mon, Oct 5, 2009	5.23	5.33	5.18	5.26
2917	NASDAQ	CNXN	Fri, Oct 2, 2009	5.20	5.61	5.13	5.14
2916	NASDAQ	CNXN	Thu, Oct 1, 2009	5.37	5.37	5.21	5.22
2915	NASDAQ	CNXN	Wed, Sep 30, 2009	5.78	5.78	5.37	5.44
2914	NASDAQ	CNXN	Tue, Sep 29, 2009	5.63	5.69	5.59	5.60
2913	NASDAQ	CNXN	Mon, Sep 28, 2009	5.72	5.78	5.57	5.61
2912	NASDAQ	CNXN	Fri, Sep 25, 2009	5.88	5.90	5.71	5.75
2911	NASDAQ	CNXN	Thu, Sep 24, 2009	6.01	6.01	5.87	5.89
2910	NASDAQ	CNXN	Wed, Sep 23, 2009	6.10	6.10	5.95	5.96
2909	NASDAQ	CNXN	Tue, Sep 22, 2009	6.26	6.26	6.06	6.07
2908	NASDAQ	CNXN	Mon, Sep 21, 2009	6.17	6.20	6.07	6.18
2907	NASDAQ	CNXN	Fri, Sep 18, 2009	6.22	6.34	5.93	6.26
2906	NASDAQ	CNXN	Thu, Sep 17, 2009	6.16	6.21	6.00	6.19
2905	NASDAQ	CNXN	Wed, Sep 16, 2009	6.22	6.22	6.12	6.15
2904	NASDAQ	CNXN	Tue, Sep 15, 2009	6.28	6.30	6.16	6.18
2903	NASDAQ	CNXN	Mon, Sep 14, 2009	5.89	6.26	5.74	6.25
2902	NASDAQ	CNXN	Fri, Sep 11, 2009	5.98	5.98	5.80	5.97
2901	NASDAQ	CNXN	Thu, Sep 10, 2009	5.94	6.00	5.75	5.99
2900	NASDAQ	CNXN	Wed, Sep 9, 2009	5.74	5.99	5.66	5.97
2899	NASDAQ	CNXN	Tue, Sep 8, 2009	5.70	5.79	5.60	5.76
2898	NASDAQ	CNXN	Fri, Sep 4, 2009	5.53	5.66	5.52	5.65
2897	NASDAQ	CNXN	Thu, Sep 3, 2009	5.57	5.67	5.54	5.61
2896	NASDAQ	CNXN	Wed, Sep 2, 2009	5.25	5.56	5.24	5.56
2895	NASDAQ	CNXN	Tue, Sep 1, 2009	5.50	5.68	5.24	5.24
2894	NASDAQ	CNXN	Mon, Aug 31, 2009	5.63	5.64	5.52	5.55
2893	NASDAQ	CNXN	Fri, Aug 28, 2009	5.90	5.90	5.55	5.68
2892	NASDAQ	CNXN	Thu, Aug 27, 2009	5.64	5.85	5.58	5.85
2891	NASDAQ	CNXN	Wed, Aug 26, 2009	5.61	5.73	5.56	5.73
2890	NASDAQ	CNXN	Tue, Aug 25, 2009	5.70	5.70	5.59	5.60
2889	NASDAQ	CNXN	Mon, Aug 24, 2009	5.58	5.70	5.44	5.69
2888	NASDAQ	CNXN	Fri, Aug 21, 2009	5.69	5.69	5.52	5.56
2887	NASDAQ	CNXN	Thu, Aug 20, 2009	5.58	5.67	5.48	5.60
2886	NASDAQ	CNXN	Wed, Aug 19, 2009	5.39	5.62	5.39	5.60
2885	NASDAQ	CNXN	Tue, Aug 18, 2009	5.63	5.63	5.42	5.48
2884	NASDAQ	CNXN	Mon, Aug 17, 2009	5.54	5.65	5.41	5.58
2883	NASDAQ	CNXN	Fri, Aug 14, 2009	5.55	5.65	5.38	5.50
2882	NASDAQ	CNXN	Thu, Aug 13, 2009	5.54	5.67	5.40	5.54
2881	NASDAQ	CNXN	Wed, Aug 12, 2009	5.39	5.60	5.39	5.51
2880	NASDAQ	CNXN	Tue, Aug 11, 2009	5.59	5.60	5.35	5.38
2879	NASDAQ	CNXN	Mon, Aug 10, 2009	5.48	5.81	5.37	5.70
2878	NASDAQ	CNXN	Fri, Aug 7, 2009	5.22	5.59	5.22	5.51
2877	NASDAQ	CNXN	Thu, Aug 6, 2009	5.38	5.42	5.22	5.25
2876	NASDAQ	CNXN	Wed, Aug 5, 2009	5.53	5.53	5.25	5.36
2875	NASDAQ	CNXN	Tue, Aug 4, 2009	5.44	5.86	5.34	5.53
2874	NASDAQ	CNXN	Mon, Aug 3, 2009	5.79	6.01	5.41	5.51
2873	NASDAQ	CNXN	Fri, Jul 31, 2009	5.99	6.01	5.74	5.74
2872	NASDAQ	CNXN	Thu, Jul 30, 2009	5.88	6.29	5.84	6.01
2871	NASDAQ	CNXN	Wed, Jul 29, 2009	6.17	6.17	5.85	5.92
2870	NASDAQ	CNXN	Tue, Jul 28, 2009	5.93	6.06	5.89	6.03
2869	NASDAQ	CNXN	Mon, Jul 27, 2009	6.02	6.27	5.89	5.97
2868	NASDAQ	CNXN	Fri, Jul 24, 2009	6.15	6.17	5.91	6.01
2867	NASDAQ	CNXN	Thu, Jul 23, 2009	5.76	6.26	5.46	6.24
2866	NASDAQ	CNXN	Wed, Jul 22, 2009	5.72	5.84	5.71	5.78
2865	NASDAQ	CNXN	Tue, Jul 21, 2009	5.56	5.84	5.48	5.74
2864	NASDAQ	CNXN	Mon, Jul 20, 2009	5.74	5.82	5.49	5.60
2863	NASDAQ	CNXN	Fri, Jul 17, 2009	5.77	5.79	5.66	5.68
2862	NASDAQ	CNXN	Thu, Jul 16, 2009	5.65	5.75	5.48	5.75
2861	NASDAQ	CNXN	Wed, Jul 15, 2009	5.52	5.73	5.39	5.68
2860	NASDAQ	CNXN	Tue, Jul 14, 2009	5.33	5.44	5.21	5.41
2859	NASDAQ	CNXN	Mon, Jul 13, 2009	5.27	5.46	5.25	5.35
2858	NASDAQ	CNXN	Fri, Jul 10, 2009	5.26	5.29	5.25	5.26
2857	NASDAQ	CNXN	Thu, Jul 9, 2009	5.33	5.33	5.15	5.23
2856	NASDAQ	CNXN	Wed, Jul 8, 2009	5.26	5.31	5.25	5.30
2855	NASDAQ	CNXN	Tue, Jul 7, 2009	5.28	5.48	5.22	5.22
2854	NASDAQ	CNXN	Mon, Jul 6, 2009	5.30	5.33	5.13	5.29
2853	NASDAQ	CNXN	Thu, Jul 2, 2009	5.23	5.50	5.23	5.30
2852	NASDAQ	CNXN	Wed, Jul 1, 2009	5.29	5.44	5.29	5.37
2851	NASDAQ	CNXN	Tue, Jun 30, 2009	5.35	5.40	5.17	5.25
2850	NASDAQ	CNXN	Mon, Jun 29, 2009	5.31	5.41	5.25	5.35
2849	NASDAQ	CNXN	Fri, Jun 26, 2009	5.23	5.33	5.13	5.30
2848	NASDAQ	CNXN	Thu, Jun 25, 2009	5.16	5.32	5.16	5.26
2847	NASDAQ	CNXN	Wed, Jun 24, 2009	5.28	5.28	5.18	5.23
2846	NASDAQ	CNXN	Tue, Jun 23, 2009	5.40	5.40	5.20	5.20
2845	NASDAQ	CNXN	Mon, Jun 22, 2009	5.20	5.29	5.00	5.16
2844	NASDAQ	CNXN	Fri, Jun 19, 2009	5.47	5.47	5.23	5.24
2843	NASDAQ	CNXN	Thu, Jun 18, 2009	5.30	5.40	5.27	5.35
2842	NASDAQ	CNXN	Wed, Jun 17, 2009	5.31	5.38	5.23	5.34
2841	NASDAQ	CNXN	Tue, Jun 16, 2009	5.40	5.60	5.32	5.33
2840	NASDAQ	CNXN	Mon, Jun 15, 2009	5.67	5.76	5.21	5.27
2839	NASDAQ	CNXN	Fri, Jun 12, 2009	5.52	5.80	5.52	5.77
2838	NASDAQ	CNXN	Thu, Jun 11, 2009	5.32	5.75	5.25	5.57
2837	NASDAQ	CNXN	Wed, Jun 10, 2009	5.63	5.70	4.77	5.32
2836	NASDAQ	CNXN	Tue, Jun 9, 2009	5.70	5.75	5.55	5.55
2835	NASDAQ	CNXN	Mon, Jun 8, 2009	5.70	5.77	5.60	5.72
2834	NASDAQ	CNXN	Fri, Jun 5, 2009	5.85	5.85	5.63	5.75
2833	NASDAQ	CNXN	Thu, Jun 4, 2009	5.77	5.87	5.60	5.83
2832	NASDAQ	CNXN	Wed, Jun 3, 2009	5.65	5.75	5.31	5.75
2831	NASDAQ	CNXN	Tue, Jun 2, 2009	5.58	5.75	5.58	5.70
2830	NASDAQ	CNXN	Mon, Jun 1, 2009	5.47	5.68	5.33	5.63
2829	NASDAQ	CNXN	Fri, May 29, 2009	5.36	5.40	5.21	5.35
2828	NASDAQ	CNXN	Thu, May 28, 2009	5.20	5.37	5.04	5.31
2827	NASDAQ	CNXN	Wed, May 27, 2009	5.25	5.29	5.13	5.13
2826	NASDAQ	CNXN	Tue, May 26, 2009	4.98	5.45	4.98	5.35
2825	NASDAQ	CNXN	Fri, May 22, 2009	5.05	5.10	4.98	4.98
2824	NASDAQ	CNXN	Thu, May 21, 2009	4.99	5.19	4.98	5.02
2823	NASDAQ	CNXN	Wed, May 20, 2009	5.31	5.46	5.00	5.02
2822	NASDAQ	CNXN	Tue, May 19, 2009	5.35	5.46	5.09	5.24
2821	NASDAQ	CNXN	Mon, May 18, 2009	5.12	5.56	5.12	5.50
2820	NASDAQ	CNXN	Fri, May 15, 2009	5.59	5.59	4.96	5.02
2819	NASDAQ	CNXN	Thu, May 14, 2009	5.05	5.83	5.00	5.67
2818	NASDAQ	CNXN	Wed, May 13, 2009	5.13	5.28	4.94	5.00
2817	NASDAQ	CNXN	Tue, May 12, 2009	5.06	5.27	4.88	5.26
2816	NASDAQ	CNXN	Mon, May 11, 2009	4.97	5.05	4.97	5.02
2815	NASDAQ	CNXN	Fri, May 8, 2009	5.08	5.10	4.84	4.98
2814	NASDAQ	CNXN	Thu, May 7, 2009	5.09	5.09	4.94	4.96
2813	NASDAQ	CNXN	Wed, May 6, 2009	5.09	5.09	4.95	5.03
2812	NASDAQ	CNXN	Tue, May 5, 2009	4.99	5.07	4.97	5.00
2811	NASDAQ	CNXN	Mon, May 4, 2009	5.06	5.09	4.97	5.05
2810	NASDAQ	CNXN	Fri, May 1, 2009	4.91	5.18	4.84	5.01
2809	NASDAQ	CNXN	Thu, Apr 30, 2009	4.71	5.13	4.71	4.95
2808	NASDAQ	CNXN	Wed, Apr 29, 2009	4.76	5.21	4.70	5.18
2807	NASDAQ	CNXN	Tue, Apr 28, 2009	4.52	4.70	4.52	4.69
2806	NASDAQ	CNXN	Mon, Apr 27, 2009	4.64	4.75	4.52	4.60
2805	NASDAQ	CNXN	Fri, Apr 24, 2009	4.69	4.88	4.51	4.75
2804	NASDAQ	CNXN	Thu, Apr 23, 2009	4.83	4.83	4.59	4.64
2803	NASDAQ	CNXN	Wed, Apr 22, 2009	4.80	4.95	4.76	4.85
2802	NASDAQ	CNXN	Tue, Apr 21, 2009	4.69	4.92	4.66	4.92
2801	NASDAQ	CNXN	Mon, Apr 20, 2009	4.60	4.66	4.47	4.65
2800	NASDAQ	CNXN	Fri, Apr 17, 2009	4.82	4.82	4.59	4.66
2799	NASDAQ	CNXN	Thu, Apr 16, 2009	4.64	4.93	4.60	4.80
2798	NASDAQ	CNXN	Wed, Apr 15, 2009	4.46	4.64	4.46	4.63
2797	NASDAQ	CNXN	Tue, Apr 14, 2009	4.45	4.58	4.45	4.45
2796	NASDAQ	CNXN	Mon, Apr 13, 2009	4.45	4.51	4.45	4.46
2795	NASDAQ	CNXN	Thu, Apr 9, 2009	4.36	4.50	4.36	4.48
2794	NASDAQ	CNXN	Wed, Apr 8, 2009	4.16	4.30	4.16	4.24
2793	NASDAQ	CNXN	Tue, Apr 7, 2009	4.31	4.43	4.12	4.12
2792	NASDAQ	CNXN	Mon, Apr 6, 2009	4.36	4.42	4.29	4.38
2791	NASDAQ	CNXN	Fri, Apr 3, 2009	4.57	4.57	4.30	4.43
2790	NASDAQ	CNXN	Thu, Apr 2, 2009	4.01	4.63	4.00	4.61
2789	NASDAQ	CNXN	Wed, Apr 1, 2009	3.76	3.85	3.65	3.84
2788	NASDAQ	CNXN	Tue, Mar 31, 2009	3.81	3.90	3.62	3.80
2787	NASDAQ	CNXN	Mon, Mar 30, 2009	4.18	4.19	3.84	3.89
2786	NASDAQ	CNXN	Fri, Mar 27, 2009	4.53	4.65	4.11	4.21
2785	NASDAQ	CNXN	Thu, Mar 26, 2009	3.96	4.76	3.96	4.51
2784	NASDAQ	CNXN	Wed, Mar 25, 2009	3.59	3.90	3.54	3.90
2783	NASDAQ	CNXN	Tue, Mar 24, 2009	3.90	3.92	3.64	3.68
2782	NASDAQ	CNXN	Mon, Mar 23, 2009	3.22	3.99	3.20	3.99
2781	NASDAQ	CNXN	Fri, Mar 20, 2009	3.37	3.37	3.13	3.13
2780	NASDAQ	CNXN	Thu, Mar 19, 2009	3.22	3.38	3.16	3.35
2779	NASDAQ	CNXN	Wed, Mar 18, 2009	3.31	3.44	3.20	3.35
2778	NASDAQ	CNXN	Tue, Mar 17, 2009	3.41	3.52	3.10	3.32
2777	NASDAQ	CNXN	Mon, Mar 16, 2009	3.48	3.53	3.14	3.43
2776	NASDAQ	CNXN	Fri, Mar 13, 2009	3.23	3.33	2.86	3.33
2775	NASDAQ	CNXN	Thu, Mar 12, 2009	2.85	3.28	2.85	3.22
2774	NASDAQ	CNXN	Wed, Mar 11, 2009	3.02	3.10	2.83	2.84
2773	NASDAQ	CNXN	Tue, Mar 10, 2009	3.06	3.25	2.94	3.00
2772	NASDAQ	CNXN	Mon, Mar 9, 2009	3.02	3.20	2.93	2.95
2771	NASDAQ	CNXN	Fri, Mar 6, 2009	2.89	3.08	2.80	3.07
2770	NASDAQ	CNXN	Thu, Mar 5, 2009	2.85	3.00	2.85	2.85
2769	NASDAQ	CNXN	Wed, Mar 4, 2009	2.96	3.06	2.80	2.96
2768	NASDAQ	CNXN	Tue, Mar 3, 2009	3.36	3.49	2.85	2.88
2767	NASDAQ	CNXN	Mon, Mar 2, 2009	3.56	3.59	3.06	3.11
2766	NASDAQ	CNXN	Fri, Feb 27, 2009	3.56	3.85	3.55	3.63
2765	NASDAQ	CNXN	Thu, Feb 26, 2009	3.83	3.83	3.50	3.62
2764	NASDAQ	CNXN	Wed, Feb 25, 2009	4.00	4.04	3.71	3.80
2763	NASDAQ	CNXN	Tue, Feb 24, 2009	3.86	4.05	3.86	3.98
2762	NASDAQ	CNXN	Mon, Feb 23, 2009	4.32	4.32	3.75	3.77
2761	NASDAQ	CNXN	Fri, Feb 20, 2009	4.16	4.77	3.97	4.26
2760	NASDAQ	CNXN	Thu, Feb 19, 2009	4.40	4.40	4.17	4.25
2759	NASDAQ	CNXN	Wed, Feb 18, 2009	4.41	4.41	4.14	4.31
2758	NASDAQ	CNXN	Tue, Feb 17, 2009	4.80	4.84	4.29	4.36
2757	NASDAQ	CNXN	Fri, Feb 13, 2009	4.69	5.22	4.46	5.07
2756	NASDAQ	CNXN	Thu, Feb 12, 2009	4.54	4.90	4.50	4.67
2755	NASDAQ	CNXN	Wed, Feb 11, 2009	4.00	4.76	3.89	4.42
2754	NASDAQ	CNXN	Tue, Feb 10, 2009	4.64	4.89	4.31	4.31
2753	NASDAQ	CNXN	Mon, Feb 9, 2009	5.14	5.30	4.46	4.70
2752	NASDAQ	CNXN	Fri, Feb 6, 2009	5.03	5.29	4.92	5.18
2751	NASDAQ	CNXN	Thu, Feb 5, 2009	5.22	5.26	4.54	5.05
2750	NASDAQ	CNXN	Wed, Feb 4, 2009	5.17	5.58	5.01	5.58
2749	NASDAQ	CNXN	Tue, Feb 3, 2009	5.25	5.25	5.01	5.18
2748	NASDAQ	CNXN	Mon, Feb 2, 2009	4.80	5.30	4.80	5.20
2747	NASDAQ	CNXN	Fri, Jan 30, 2009	5.03	5.08	4.83	4.89
2746	NASDAQ	CNXN	Thu, Jan 29, 2009	5.16	5.21	4.91	5.00
2745	NASDAQ	CNXN	Wed, Jan 28, 2009	5.14	5.26	4.90	5.26
2744	NASDAQ	CNXN	Tue, Jan 27, 2009	5.27	5.36	4.95	5.14
2743	NASDAQ	CNXN	Mon, Jan 26, 2009	5.04	5.34	4.81	5.27
2742	NASDAQ	CNXN	Fri, Jan 23, 2009	5.01	5.27	4.95	5.01
2741	NASDAQ	CNXN	Thu, Jan 22, 2009	5.19	5.45	5.19	5.25
2740	NASDAQ	CNXN	Wed, Jan 21, 2009	5.10	5.44	4.80	5.36
2739	NASDAQ	CNXN	Tue, Jan 20, 2009	5.19	5.40	5.02	5.20
2738	NASDAQ	CNXN	Fri, Jan 16, 2009	5.40	5.43	5.19	5.43
2737	NASDAQ	CNXN	Thu, Jan 15, 2009	4.86	5.47	4.86	5.33
2736	NASDAQ	CNXN	Wed, Jan 14, 2009	4.95	5.44	4.85	5.17
2735	NASDAQ	CNXN	Tue, Jan 13, 2009	4.93	5.29	4.93	5.10
2734	NASDAQ	CNXN	Mon, Jan 12, 2009	5.23	5.25	4.99	5.09
2733	NASDAQ	CNXN	Fri, Jan 9, 2009	5.37	5.45	5.04	5.24
2732	NASDAQ	CNXN	Thu, Jan 8, 2009	5.03	5.40	4.85	5.40
2731	NASDAQ	CNXN	Wed, Jan 7, 2009	5.27	5.32	4.94	5.30
2730	NASDAQ	CNXN	Tue, Jan 6, 2009	5.16	5.38	4.93	5.28
2729	NASDAQ	CNXN	Mon, Jan 5, 2009	4.87	5.11	4.80	5.11
2728	NASDAQ	CNXN	Fri, Jan 2, 2009	5.13	5.13	4.80	4.88
2727	NASDAQ	CNXN	Wed, Dec 31, 2008	4.48	5.20	4.45	5.12
2726	NASDAQ	CNXN	Tue, Dec 30, 2008	4.29	4.50	4.01	4.45
2725	NASDAQ	CNXN	Mon, Dec 29, 2008	4.37	4.41	4.16	4.16
2724	NASDAQ	CNXN	Fri, Dec 26, 2008	4.44	4.50	4.15	4.41
2723	NASDAQ	CNXN	Wed, Dec 24, 2008	4.46	4.50	4.28	4.40
2722	NASDAQ	CNXN	Tue, Dec 23, 2008	4.87	4.87	4.34	4.44
2721	NASDAQ	CNXN	Mon, Dec 22, 2008	5.28	5.31	4.55	4.76
2720	NASDAQ	CNXN	Fri, Dec 19, 2008	5.23	5.48	5.10	5.25
2719	NASDAQ	CNXN	Thu, Dec 18, 2008	5.47	5.47	4.97	5.00
2718	NASDAQ	CNXN	Wed, Dec 17, 2008	5.00	5.35	4.96	5.34
2717	NASDAQ	CNXN	Tue, Dec 16, 2008	4.85	5.08	4.18	5.07
2716	NASDAQ	CNXN	Mon, Dec 15, 2008	5.00	5.00	4.56	4.76
2715	NASDAQ	CNXN	Fri, Dec 12, 2008	4.27	4.98	4.27	4.98
2714	NASDAQ	CNXN	Thu, Dec 11, 2008	5.23	5.23	4.34	4.39
2713	NASDAQ	CNXN	Wed, Dec 10, 2008	4.35	5.40	4.35	5.31
2712	NASDAQ	CNXN	Tue, Dec 9, 2008	5.64	5.64	4.28	4.29
2711	NASDAQ	CNXN	Mon, Dec 8, 2008	5.25	5.78	4.90	5.72
2710	NASDAQ	CNXN	Fri, Dec 5, 2008	4.56	5.26	4.56	5.26
2709	NASDAQ	CNXN	Thu, Dec 4, 2008	4.68	4.90	4.62	4.65
2708	NASDAQ	CNXN	Wed, Dec 3, 2008	4.38	5.00	4.38	4.95
2707	NASDAQ	CNXN	Tue, Dec 2, 2008	4.13	4.53	3.92	4.52
2706	NASDAQ	CNXN	Mon, Dec 1, 2008	4.96	4.96	4.01	4.06
2705	NASDAQ	CNXN	Fri, Nov 28, 2008	4.95	5.15	4.76	5.08
2704	NASDAQ	CNXN	Wed, Nov 26, 2008	4.28	4.94	4.02	4.89
2703	NASDAQ	CNXN	Tue, Nov 25, 2008	4.25	4.61	4.09	4.41
2702	NASDAQ	CNXN	Mon, Nov 24, 2008	3.42	4.20	3.37	4.19
2701	NASDAQ	CNXN	Fri, Nov 21, 2008	3.26	3.54	3.10	3.39
2700	NASDAQ	CNXN	Thu, Nov 20, 2008	3.54	3.59	3.10	3.18
2699	NASDAQ	CNXN	Wed, Nov 19, 2008	4.03	4.24	3.54	3.57
2698	NASDAQ	CNXN	Tue, Nov 18, 2008	4.04	4.33	3.87	4.03
2697	NASDAQ	CNXN	Mon, Nov 17, 2008	4.04	4.62	4.02	4.02
2696	NASDAQ	CNXN	Fri, Nov 14, 2008	4.48	4.82	4.06	4.07
2695	NASDAQ	CNXN	Thu, Nov 13, 2008	3.98	4.55	3.77	4.55
2694	NASDAQ	CNXN	Wed, Nov 12, 2008	4.21	4.31	4.03	4.05
2693	NASDAQ	CNXN	Tue, Nov 11, 2008	4.47	4.57	4.20	4.24
2692	NASDAQ	CNXN	Mon, Nov 10, 2008	5.09	5.27	4.42	4.50
2691	NASDAQ	CNXN	Fri, Nov 7, 2008	5.06	5.06	4.93	4.97
2690	NASDAQ	CNXN	Thu, Nov 6, 2008	5.36	5.36	5.01	5.01
2689	NASDAQ	CNXN	Wed, Nov 5, 2008	5.17	5.46	5.12	5.13
2688	NASDAQ	CNXN	Tue, Nov 4, 2008	5.39	5.55	5.18	5.24
2687	NASDAQ	CNXN	Mon, Nov 3, 2008	6.09	6.57	5.23	5.24
2686	NASDAQ	CNXN	Fri, Oct 31, 2008	5.47	6.16	5.25	6.04
2685	NASDAQ	CNXN	Thu, Oct 30, 2008	4.60	5.51	4.58	5.50
2684	NASDAQ	CNXN	Wed, Oct 29, 2008	5.08	5.28	4.81	5.14
2683	NASDAQ	CNXN	Tue, Oct 28, 2008	4.78	5.18	4.57	5.08
2682	NASDAQ	CNXN	Mon, Oct 27, 2008	4.83	5.02	4.53	4.53
2681	NASDAQ	CNXN	Fri, Oct 24, 2008	4.76	5.05	4.76	4.90
2680	NASDAQ	CNXN	Thu, Oct 23, 2008	5.02	5.04	4.81	4.98
2679	NASDAQ	CNXN	Wed, Oct 22, 2008	5.02	5.09	4.94	4.99
2678	NASDAQ	CNXN	Tue, Oct 21, 2008	5.14	5.44	5.12	5.20
2677	NASDAQ	CNXN	Mon, Oct 20, 2008	5.15	5.47	4.89	5.19
2676	NASDAQ	CNXN	Fri, Oct 17, 2008	5.43	5.54	5.11	5.18
2675	NASDAQ	CNXN	Thu, Oct 16, 2008	5.32	5.62	5.17	5.55
2674	NASDAQ	CNXN	Wed, Oct 15, 2008	5.75	5.97	5.16	5.18
2673	NASDAQ	CNXN	Tue, Oct 14, 2008	6.64	6.64	5.79	5.84
2672	NASDAQ	CNXN	Mon, Oct 13, 2008	6.22	6.42	5.74	6.42
2671	NASDAQ	CNXN	Fri, Oct 10, 2008	5.74	5.91	4.89	5.91
2670	NASDAQ	CNXN	Thu, Oct 9, 2008	5.38	5.99	5.38	5.71
2669	NASDAQ	CNXN	Wed, Oct 8, 2008	5.17	5.78	5.07	5.35
2668	NASDAQ	CNXN	Tue, Oct 7, 2008	5.85	5.95	5.30	5.31
2667	NASDAQ	CNXN	Mon, Oct 6, 2008	5.83	5.85	5.58	5.79
2666	NASDAQ	CNXN	Fri, Oct 3, 2008	6.02	6.13	5.86	5.96
2665	NASDAQ	CNXN	Thu, Oct 2, 2008	6.45	6.45	5.88	5.95
2664	NASDAQ	CNXN	Wed, Oct 1, 2008	6.63	6.73	6.04	6.41
2663	NASDAQ	CNXN	Tue, Sep 30, 2008	6.26	6.74	6.21	6.69
2662	NASDAQ	CNXN	Mon, Sep 29, 2008	6.40	6.88	6.04	6.41
2661	NASDAQ	CNXN	Fri, Sep 26, 2008	6.66	6.74	6.35	6.63
2660	NASDAQ	CNXN	Thu, Sep 25, 2008	6.72	6.84	6.40	6.84
2659	NASDAQ	CNXN	Wed, Sep 24, 2008	6.95	6.95	6.55	6.55
2658	NASDAQ	CNXN	Tue, Sep 23, 2008	6.73	6.92	6.68	6.77
2657	NASDAQ	CNXN	Mon, Sep 22, 2008	6.96	6.96	6.27	6.60
2656	NASDAQ	CNXN	Fri, Sep 19, 2008	6.83	7.35	6.54	6.99
2655	NASDAQ	CNXN	Thu, Sep 18, 2008	6.85	6.97	6.41	6.64
2654	NASDAQ	CNXN	Wed, Sep 17, 2008	7.26	7.36	6.50	6.66
2653	NASDAQ	CNXN	Tue, Sep 16, 2008	7.25	7.44	6.75	7.38
2652	NASDAQ	CNXN	Mon, Sep 15, 2008	7.59	7.81	7.26	7.28
2651	NASDAQ	CNXN	Fri, Sep 12, 2008	7.48	7.78	7.31	7.66
2650	NASDAQ	CNXN	Thu, Sep 11, 2008	7.55	7.62	7.32	7.55
2649	NASDAQ	CNXN	Wed, Sep 10, 2008	7.62	7.91	7.35	7.67
2648	NASDAQ	CNXN	Tue, Sep 9, 2008	7.69	7.81	7.45	7.46
2647	NASDAQ	CNXN	Mon, Sep 8, 2008	7.56	7.80	7.35	7.70
2646	NASDAQ	CNXN	Fri, Sep 5, 2008	7.35	7.46	7.24	7.34
2645	NASDAQ	CNXN	Thu, Sep 4, 2008	7.60	7.64	7.27	7.32
2644	NASDAQ	CNXN	Wed, Sep 3, 2008	7.69	7.91	7.62	7.62
2643	NASDAQ	CNXN	Tue, Sep 2, 2008	7.74	8.11	7.61	7.69
2642	NASDAQ	CNXN	Fri, Aug 29, 2008	8.04	8.14	7.57	7.59
2641	NASDAQ	CNXN	Thu, Aug 28, 2008	7.60	8.15	7.57	8.05
2640	NASDAQ	CNXN	Wed, Aug 27, 2008	7.35	7.67	7.35	7.56
2639	NASDAQ	CNXN	Tue, Aug 26, 2008	7.40	7.45	7.33	7.36
2638	NASDAQ	CNXN	Mon, Aug 25, 2008	7.28	7.50	7.28	7.34
2637	NASDAQ	CNXN	Fri, Aug 22, 2008	7.02	7.35	6.95	7.27
2636	NASDAQ	CNXN	Thu, Aug 21, 2008	7.04	7.23	7.01	7.03
2635	NASDAQ	CNXN	Wed, Aug 20, 2008	7.03	7.30	7.03	7.11
2634	NASDAQ	CNXN	Tue, Aug 19, 2008	7.50	7.50	6.88	6.97
2633	NASDAQ	CNXN	Mon, Aug 18, 2008	7.82	7.98	7.42	7.47
2632	NASDAQ	CNXN	Fri, Aug 15, 2008	8.05	8.19	7.60	7.86
2631	NASDAQ	CNXN	Thu, Aug 14, 2008	7.60	8.03	7.60	7.95
2630	NASDAQ	CNXN	Wed, Aug 13, 2008	7.51	7.64	7.51	7.60
2629	NASDAQ	CNXN	Tue, Aug 12, 2008	7.29	7.56	7.29	7.52
2628	NASDAQ	CNXN	Mon, Aug 11, 2008	7.48	7.51	7.25	7.31
2627	NASDAQ	CNXN	Fri, Aug 8, 2008	7.10	7.51	7.10	7.45
2626	NASDAQ	CNXN	Thu, Aug 7, 2008	7.16	7.17	7.02	7.06
2625	NASDAQ	CNXN	Wed, Aug 6, 2008	7.38	7.38	7.04	7.08
2624	NASDAQ	CNXN	Tue, Aug 5, 2008	7.21	7.50	7.14	7.43
2623	NASDAQ	CNXN	Mon, Aug 4, 2008	7.08	7.34	6.96	7.17
2622	NASDAQ	CNXN	Fri, Aug 1, 2008	7.17	7.17	6.62	7.10
2621	NASDAQ	CNXN	Thu, Jul 31, 2008	6.19	7.17	6.17	7.17
2620	NASDAQ	CNXN	Wed, Jul 30, 2008	6.75	7.98	6.75	7.22
2619	NASDAQ	CNXN	Tue, Jul 29, 2008	7.76	8.00	6.25	6.70
2618	NASDAQ	CNXN	Mon, Jul 28, 2008	8.90	9.26	8.46	8.74
2617	NASDAQ	CNXN	Fri, Jul 25, 2008	8.98	9.35	8.76	8.95
2616	NASDAQ	CNXN	Thu, Jul 24, 2008	8.93	9.03	8.44	8.85
2615	NASDAQ	CNXN	Wed, Jul 23, 2008	8.81	9.08	8.50	8.78
2614	NASDAQ	CNXN	Tue, Jul 22, 2008	8.37	8.87	8.34	8.84
2613	NASDAQ	CNXN	Mon, Jul 21, 2008	8.48	8.60	8.32	8.57
2612	NASDAQ	CNXN	Fri, Jul 18, 2008	8.20	8.56	8.07	8.36
2611	NASDAQ	CNXN	Thu, Jul 17, 2008	8.34	8.56	7.99	8.30
2610	NASDAQ	CNXN	Wed, Jul 16, 2008	8.04	8.30	7.66	8.27
2609	NASDAQ	CNXN	Tue, Jul 15, 2008	8.22	8.22	7.69	7.98
2608	NASDAQ	CNXN	Mon, Jul 14, 2008	8.73	8.73	8.19	8.24
2607	NASDAQ	CNXN	Fri, Jul 11, 2008	8.30	8.61	8.19	8.58
2606	NASDAQ	CNXN	Thu, Jul 10, 2008	8.40	8.55	8.15	8.46
2605	NASDAQ	CNXN	Wed, Jul 9, 2008	8.73	8.84	8.40	8.41
2604	NASDAQ	CNXN	Tue, Jul 8, 2008	8.66	8.87	8.20	8.71
2603	NASDAQ	CNXN	Mon, Jul 7, 2008	9.04	9.26	8.60	8.69
2602	NASDAQ	CNXN	Thu, Jul 3, 2008	9.22	9.22	8.67	8.89
2601	NASDAQ	CNXN	Wed, Jul 2, 2008	9.32	9.32	8.74	9.16
2600	NASDAQ	CNXN	Tue, Jul 1, 2008	9.29	9.64	9.15	9.32
2599	NASDAQ	CNXN	Mon, Jun 30, 2008	9.54	10.38	9.31	9.31
2598	NASDAQ	CNXN	Fri, Jun 27, 2008	10.06	10.40	9.35	9.64
2597	NASDAQ	CNXN	Thu, Jun 26, 2008	10.73	10.73	10.06	10.10
2596	NASDAQ	CNXN	Wed, Jun 25, 2008	10.69	11.02	10.55	10.95
2595	NASDAQ	CNXN	Tue, Jun 24, 2008	10.86	11.24	10.44	10.66
2594	NASDAQ	CNXN	Mon, Jun 23, 2008	11.31	11.46	10.83	10.99
2593	NASDAQ	CNXN	Fri, Jun 20, 2008	11.24	11.56	10.82	11.22
2592	NASDAQ	CNXN	Thu, Jun 19, 2008	11.24	11.50	10.93	11.33
2591	NASDAQ	CNXN	Wed, Jun 18, 2008	11.25	11.27	10.98	11.25
2590	NASDAQ	CNXN	Tue, Jun 17, 2008	11.59	11.59	11.16	11.36
2589	NASDAQ	CNXN	Mon, Jun 16, 2008	11.01	11.77	11.01	11.58
2588	NASDAQ	CNXN	Fri, Jun 13, 2008	10.82	11.27	10.57	11.01
2587	NASDAQ	CNXN	Thu, Jun 12, 2008	10.70	11.03	10.57	10.69
2586	NASDAQ	CNXN	Wed, Jun 11, 2008	10.93	10.93	10.59	10.64
2585	NASDAQ	CNXN	Tue, Jun 10, 2008	10.76	11.07	10.71	10.99
2584	NASDAQ	CNXN	Mon, Jun 9, 2008	10.95	10.97	10.71	10.87
2583	NASDAQ	CNXN	Fri, Jun 6, 2008	11.11	11.23	10.86	10.96
2582	NASDAQ	CNXN	Thu, Jun 5, 2008	11.17	11.50	11.00	11.21
2581	NASDAQ	CNXN	Wed, Jun 4, 2008	10.89	11.11	10.59	11.11
2580	NASDAQ	CNXN	Tue, Jun 3, 2008	10.67	10.91	10.59	10.90
2579	NASDAQ	CNXN	Mon, Jun 2, 2008	10.82	10.95	10.30	10.60
2578	NASDAQ	CNXN	Fri, May 30, 2008	10.97	11.09	10.76	10.89
2577	NASDAQ	CNXN	Thu, May 29, 2008	10.73	11.09	10.71	10.88
2576	NASDAQ	CNXN	Wed, May 28, 2008	11.10	11.10	10.60	10.78
2575	NASDAQ	CNXN	Tue, May 27, 2008	10.86	11.29	10.62	11.01
2574	NASDAQ	CNXN	Fri, May 23, 2008	10.89	10.99	10.56	10.85
2573	NASDAQ	CNXN	Thu, May 22, 2008	10.51	11.06	10.51	10.97
2572	NASDAQ	CNXN	Wed, May 21, 2008	10.83	11.06	10.41	10.43
2571	NASDAQ	CNXN	Tue, May 20, 2008	10.44	11.17	10.36	10.77
2570	NASDAQ	CNXN	Mon, May 19, 2008	11.02	11.02	10.35	10.51
2569	NASDAQ	CNXN	Fri, May 16, 2008	11.28	11.60	10.74	11.05
2568	NASDAQ	CNXN	Thu, May 15, 2008	11.15	11.38	10.79	11.21
2567	NASDAQ	CNXN	Wed, May 14, 2008	11.22	11.54	10.72	11.19
2566	NASDAQ	CNXN	Tue, May 13, 2008	11.29	11.67	11.16	11.20
2565	NASDAQ	CNXN	Mon, May 12, 2008	11.05	11.42	10.85	11.32
2564	NASDAQ	CNXN	Fri, May 9, 2008	10.78	11.15	10.63	11.06
2563	NASDAQ	CNXN	Thu, May 8, 2008	11.61	12.07	10.76	10.80
2562	NASDAQ	CNXN	Wed, May 7, 2008	10.67	11.94	10.61	11.61
2561	NASDAQ	CNXN	Tue, May 6, 2008	10.43	10.93	10.17	10.73
2560	NASDAQ	CNXN	Mon, May 5, 2008	10.28	11.14	9.91	10.55
2559	NASDAQ	CNXN	Fri, May 2, 2008	9.61	10.88	9.60	10.29
2558	NASDAQ	CNXN	Thu, May 1, 2008	8.09	10.17	8.08	9.56
2557	NASDAQ	CNXN	Wed, Apr 30, 2008	7.80	7.80	7.45	7.47
2556	NASDAQ	CNXN	Tue, Apr 29, 2008	7.78	7.86	7.60	7.75
2555	NASDAQ	CNXN	Mon, Apr 28, 2008	7.30	7.77	7.30	7.76
2554	NASDAQ	CNXN	Fri, Apr 25, 2008	7.28	7.41	7.08	7.33
2553	NASDAQ	CNXN	Thu, Apr 24, 2008	7.19	7.45	7.01	7.27
2552	NASDAQ	CNXN	Wed, Apr 23, 2008	7.34	7.37	7.11	7.17
2551	NASDAQ	CNXN	Tue, Apr 22, 2008	7.54	7.62	7.09	7.30
2550	NASDAQ	CNXN	Mon, Apr 21, 2008	7.69	7.83	7.52	7.63
2549	NASDAQ	CNXN	Fri, Apr 18, 2008	7.65	8.03	7.50	7.75
2548	NASDAQ	CNXN	Thu, Apr 17, 2008	7.70	7.90	7.36	7.45
2547	NASDAQ	CNXN	Wed, Apr 16, 2008	7.32	7.84	7.14	7.72
2546	NASDAQ	CNXN	Tue, Apr 15, 2008	6.74	7.44	6.65	7.26
2545	NASDAQ	CNXN	Mon, Apr 14, 2008	7.06	7.07	6.60	6.72
2544	NASDAQ	CNXN	Fri, Apr 11, 2008	7.17	7.20	6.87	7.04
2543	NASDAQ	CNXN	Thu, Apr 10, 2008	7.19	7.35	7.18	7.24
2542	NASDAQ	CNXN	Wed, Apr 9, 2008	7.42	7.42	7.22	7.23
2541	NASDAQ	CNXN	Tue, Apr 8, 2008	7.55	7.64	7.32	7.39
2540	NASDAQ	CNXN	Mon, Apr 7, 2008	7.83	7.97	7.58	7.61
2539	NASDAQ	CNXN	Fri, Apr 4, 2008	7.75	7.87	7.60	7.74
2538	NASDAQ	CNXN	Thu, Apr 3, 2008	7.72	7.83	7.65	7.77
2537	NASDAQ	CNXN	Wed, Apr 2, 2008	8.00	8.03	7.69	7.77
2536	NASDAQ	CNXN	Tue, Apr 1, 2008	8.01	8.12	7.81	7.99
2535	NASDAQ	CNXN	Mon, Mar 31, 2008	8.06	8.26	7.85	7.92
2534	NASDAQ	CNXN	Fri, Mar 28, 2008	8.30	8.35	7.95	8.01
2533	NASDAQ	CNXN	Thu, Mar 27, 2008	8.40	8.40	8.12	8.23
2532	NASDAQ	CNXN	Wed, Mar 26, 2008	8.36	8.44	8.20	8.37
2531	NASDAQ	CNXN	Tue, Mar 25, 2008	8.53	8.72	8.26	8.43
2530	NASDAQ	CNXN	Mon, Mar 24, 2008	8.13	8.62	8.12	8.56
2529	NASDAQ	CNXN	Thu, Mar 20, 2008	8.23	8.28	7.99	8.11
2528	NASDAQ	CNXN	Wed, Mar 19, 2008	8.46	8.58	8.01	8.10
2527	NASDAQ	CNXN	Tue, Mar 18, 2008	8.55	8.94	8.25	8.34
2526	NASDAQ	CNXN	Mon, Mar 17, 2008	8.51	8.82	8.10	8.40
2525	NASDAQ	CNXN	Fri, Mar 14, 2008	9.12	9.35	8.62	8.77
2524	NASDAQ	CNXN	Thu, Mar 13, 2008	8.49	9.22	8.14	9.20
2523	NASDAQ	CNXN	Wed, Mar 12, 2008	9.26	9.26	8.50	8.55
2522	NASDAQ	CNXN	Tue, Mar 11, 2008	9.02	9.38	8.81	9.25
2521	NASDAQ	CNXN	Mon, Mar 10, 2008	9.29	9.33	8.75	8.77
2520	NASDAQ	CNXN	Fri, Mar 7, 2008	9.10	9.50	9.10	9.29
2519	NASDAQ	CNXN	Thu, Mar 6, 2008	9.83	9.83	9.18	9.22
2518	NASDAQ	CNXN	Wed, Mar 5, 2008	9.37	9.90	9.19	9.90
2517	NASDAQ	CNXN	Tue, Mar 4, 2008	9.58	9.84	9.22	9.34
2516	NASDAQ	CNXN	Mon, Mar 3, 2008	9.89	9.98	9.19	9.70
2515	NASDAQ	CNXN	Fri, Feb 29, 2008	10.17	10.39	9.89	9.93
2514	NASDAQ	CNXN	Thu, Feb 28, 2008	9.99	10.53	9.85	10.32
2513	NASDAQ	CNXN	Wed, Feb 27, 2008	10.06	10.39	10.05	10.17
2512	NASDAQ	CNXN	Tue, Feb 26, 2008	9.93	10.22	9.84	10.15
2511	NASDAQ	CNXN	Mon, Feb 25, 2008	10.16	10.26	9.74	10.03
2510	NASDAQ	CNXN	Fri, Feb 22, 2008	9.97	10.13	9.63	9.89
2509	NASDAQ	CNXN	Thu, Feb 21, 2008	10.54	10.54	9.92	9.97
2508	NASDAQ	CNXN	Wed, Feb 20, 2008	9.74	10.51	9.52	10.51
2507	NASDAQ	CNXN	Tue, Feb 19, 2008	10.23	10.23	9.47	9.79
2506	NASDAQ	CNXN	Fri, Feb 15, 2008	10.19	10.40	10.06	10.30
2505	NASDAQ	CNXN	Thu, Feb 14, 2008	10.50	10.50	10.17	10.23
2504	NASDAQ	CNXN	Wed, Feb 13, 2008	10.47	10.65	10.14	10.35
2503	NASDAQ	CNXN	Tue, Feb 12, 2008	10.22	10.28	9.79	10.14
2502	NASDAQ	CNXN	Mon, Feb 11, 2008	10.30	10.48	9.85	10.19
2501	NASDAQ	CNXN	Fri, Feb 8, 2008	10.53	10.87	9.95	10.08
2500	NASDAQ	CNXN	Thu, Feb 7, 2008	10.34	10.83	10.31	10.53
2499	NASDAQ	CNXN	Wed, Feb 6, 2008	10.81	10.86	10.28	10.41
2498	NASDAQ	CNXN	Tue, Feb 5, 2008	11.02	11.24	10.25	10.70
2497	NASDAQ	CNXN	Mon, Feb 4, 2008	11.45	11.92	10.93	11.27
2496	NASDAQ	CNXN	Fri, Feb 1, 2008	12.71	12.76	11.09	11.44
2495	NASDAQ	CNXN	Thu, Jan 31, 2008	10.58	13.19	10.26	12.59
2494	NASDAQ	CNXN	Wed, Jan 30, 2008	10.80	11.31	10.66	10.81
2493	NASDAQ	CNXN	Tue, Jan 29, 2008	10.48	10.78	10.29	10.60
2492	NASDAQ	CNXN	Mon, Jan 28, 2008	10.44	10.86	10.02	10.51
2491	NASDAQ	CNXN	Fri, Jan 25, 2008	10.76	10.86	10.23	10.51
2490	NASDAQ	CNXN	Thu, Jan 24, 2008	10.62	11.11	10.42	10.66
2489	NASDAQ	CNXN	Wed, Jan 23, 2008	9.64	10.75	9.50	10.58
2488	NASDAQ	CNXN	Tue, Jan 22, 2008	9.87	11.00	9.37	10.14
2487	NASDAQ	CNXN	Fri, Jan 18, 2008	10.67	11.46	10.07	10.24
2486	NASDAQ	CNXN	Thu, Jan 17, 2008	11.24	11.41	10.62	10.74
2485	NASDAQ	CNXN	Wed, Jan 16, 2008	10.68	11.50	10.34	11.24
2484	NASDAQ	CNXN	Tue, Jan 15, 2008	10.51	10.88	10.51	10.76
2483	NASDAQ	CNXN	Mon, Jan 14, 2008	10.67	10.84	10.37	10.69
2482	NASDAQ	CNXN	Fri, Jan 11, 2008	10.84	11.05	10.44	10.60
2481	NASDAQ	CNXN	Thu, Jan 10, 2008	10.92	11.13	10.63	10.95
2480	NASDAQ	CNXN	Wed, Jan 9, 2008	10.67	11.07	10.26	11.07
2479	NASDAQ	CNXN	Tue, Jan 8, 2008	11.18	11.31	10.60	10.73
2478	NASDAQ	CNXN	Mon, Jan 7, 2008	10.82	11.29	10.62	11.19
2477	NASDAQ	CNXN	Fri, Jan 4, 2008	10.53	10.82	10.23	10.64
2476	NASDAQ	CNXN	Thu, Jan 3, 2008	11.28	11.42	10.60	10.70
2475	NASDAQ	CNXN	Wed, Jan 2, 2008	11.36	11.74	11.04	11.28
2474	NASDAQ	CNXN	Mon, Dec 31, 2007	12.02	12.06	11.18	11.35
2473	NASDAQ	CNXN	Fri, Dec 28, 2007	12.42	12.75	11.90	12.12
2472	NASDAQ	CNXN	Thu, Dec 27, 2007	12.29	13.15	12.17	12.17
2471	NASDAQ	CNXN	Wed, Dec 26, 2007	12.98	13.21	12.72	13.17
2470	NASDAQ	CNXN	Mon, Dec 24, 2007	13.09	13.09	12.63	13.09
2469	NASDAQ	CNXN	Fri, Dec 21, 2007	12.74	13.09	12.55	13.09
2468	NASDAQ	CNXN	Thu, Dec 20, 2007	12.48	12.54	12.04	12.54
2467	NASDAQ	CNXN	Wed, Dec 19, 2007	12.31	12.41	12.06	12.34
2466	NASDAQ	CNXN	Tue, Dec 18, 2007	12.15	12.43	11.58	12.31
2465	NASDAQ	CNXN	Mon, Dec 17, 2007	12.25	12.64	11.92	11.99
2464	NASDAQ	CNXN	Fri, Dec 14, 2007	12.75	12.86	12.16	12.35
2463	NASDAQ	CNXN	Thu, Dec 13, 2007	13.05	13.18	12.57	12.91
2462	NASDAQ	CNXN	Wed, Dec 12, 2007	12.83	13.57	12.55	13.19
2461	NASDAQ	CNXN	Tue, Dec 11, 2007	13.12	13.56	12.36	12.48
2460	NASDAQ	CNXN	Mon, Dec 10, 2007	13.93	13.93	13.08	13.15
2459	NASDAQ	CNXN	Fri, Dec 7, 2007	13.68	14.24	13.68	13.93
2458	NASDAQ	CNXN	Thu, Dec 6, 2007	13.17	14.09	13.17	13.69
2457	NASDAQ	CNXN	Wed, Dec 5, 2007	12.70	13.26	12.54	13.25
2456	NASDAQ	CNXN	Tue, Dec 4, 2007	11.98	12.92	11.98	12.51
2455	NASDAQ	CNXN	Mon, Dec 3, 2007	12.84	12.93	12.00	12.02
2454	NASDAQ	CNXN	Fri, Nov 30, 2007	12.93	13.11	12.76	12.79
2453	NASDAQ	CNXN	Thu, Nov 29, 2007	13.07	13.10	12.70	12.83
2452	NASDAQ	CNXN	Wed, Nov 28, 2007	13.22	13.82	12.96	13.11
2451	NASDAQ	CNXN	Tue, Nov 27, 2007	12.44	13.30	12.44	13.07
2450	NASDAQ	CNXN	Mon, Nov 26, 2007	13.07	13.40	12.41	12.43
2449	NASDAQ	CNXN	Fri, Nov 23, 2007	12.72	13.37	12.70	13.13
2448	NASDAQ	CNXN	Wed, Nov 21, 2007	13.12	13.12	12.56	12.66
2447	NASDAQ	CNXN	Tue, Nov 20, 2007	13.18	13.94	13.09	13.17
2446	NASDAQ	CNXN	Mon, Nov 19, 2007	13.47	13.52	13.00	13.22
2445	NASDAQ	CNXN	Fri, Nov 16, 2007	13.54	13.66	12.85	13.52
2444	NASDAQ	CNXN	Thu, Nov 15, 2007	13.74	13.83	13.11	13.53
2443	NASDAQ	CNXN	Wed, Nov 14, 2007	14.44	14.50	13.74	13.82
2442	NASDAQ	CNXN	Tue, Nov 13, 2007	14.18	14.63	13.52	14.38
2441	NASDAQ	CNXN	Mon, Nov 12, 2007	13.30	14.44	13.01	13.99
2440	NASDAQ	CNXN	Fri, Nov 9, 2007	13.64	13.65	13.05	13.30
2439	NASDAQ	CNXN	Thu, Nov 8, 2007	13.92	14.30	13.05	13.85
2438	NASDAQ	CNXN	Wed, Nov 7, 2007	14.09	14.40	13.36	13.77
2437	NASDAQ	CNXN	Tue, Nov 6, 2007	14.30	14.58	13.79	14.30
2436	NASDAQ	CNXN	Mon, Nov 5, 2007	14.06	14.48	13.88	14.33
2435	NASDAQ	CNXN	Fri, Nov 2, 2007	14.80	14.80	14.09	14.36
2434	NASDAQ	CNXN	Thu, Nov 1, 2007	14.65	15.03	14.22	14.80
2433	NASDAQ	CNXN	Wed, Oct 31, 2007	14.03	15.18	14.03	14.70
2432	NASDAQ	CNXN	Tue, Oct 30, 2007	14.42	14.65	13.85	13.90
2431	NASDAQ	CNXN	Mon, Oct 29, 2007	15.05	15.74	14.20	14.43
2430	NASDAQ	CNXN	Fri, Oct 26, 2007	15.59	15.59	14.58	14.74
2429	NASDAQ	CNXN	Thu, Oct 25, 2007	14.80	16.09	14.61	15.47
2428	NASDAQ	CNXN	Wed, Oct 24, 2007	13.24	13.87	12.93	13.79
2427	NASDAQ	CNXN	Tue, Oct 23, 2007	13.31	13.42	12.82	13.29
2426	NASDAQ	CNXN	Mon, Oct 22, 2007	12.86	13.34	12.41	13.30
2425	NASDAQ	CNXN	Fri, Oct 19, 2007	13.56	13.57	12.95	13.00
2424	NASDAQ	CNXN	Thu, Oct 18, 2007	13.74	13.74	13.34	13.64
2423	NASDAQ	CNXN	Wed, Oct 17, 2007	13.87	13.87	13.27	13.77
2422	NASDAQ	CNXN	Tue, Oct 16, 2007	13.58	13.87	13.06	13.71
2421	NASDAQ	CNXN	Mon, Oct 15, 2007	13.29	13.58	12.98	13.58
2420	NASDAQ	CNXN	Fri, Oct 12, 2007	13.19	13.34	12.81	13.33
2419	NASDAQ	CNXN	Thu, Oct 11, 2007	13.39	13.57	13.18	13.22
2418	NASDAQ	CNXN	Wed, Oct 10, 2007	13.31	13.38	13.14	13.38
2417	NASDAQ	CNXN	Tue, Oct 9, 2007	13.42	13.43	13.06	13.36
2416	NASDAQ	CNXN	Mon, Oct 8, 2007	13.40	13.66	13.05	13.43
2415	NASDAQ	CNXN	Fri, Oct 5, 2007	13.87	13.87	13.10	13.31
2414	NASDAQ	CNXN	Thu, Oct 4, 2007	13.40	13.81	13.22	13.76
2413	NASDAQ	CNXN	Wed, Oct 3, 2007	13.62	13.63	13.17	13.32
2412	NASDAQ	CNXN	Tue, Oct 2, 2007	13.12	13.77	13.01	13.73
2411	NASDAQ	CNXN	Mon, Oct 1, 2007	12.47	13.43	12.35	13.15
2410	NASDAQ	CNXN	Fri, Sep 28, 2007	12.92	12.92	12.38	12.50
2409	NASDAQ	CNXN	Thu, Sep 27, 2007	12.50	13.02	12.25	12.97
2408	NASDAQ	CNXN	Wed, Sep 26, 2007	12.25	12.53	12.25	12.46
2407	NASDAQ	CNXN	Tue, Sep 25, 2007	12.35	12.54	12.13	12.32
2406	NASDAQ	CNXN	Mon, Sep 24, 2007	12.94	12.94	11.87	12.46
2405	NASDAQ	CNXN	Fri, Sep 21, 2007	12.96	13.20	12.74	12.89
2404	NASDAQ	CNXN	Thu, Sep 20, 2007	12.75	13.29	12.69	12.86
2403	NASDAQ	CNXN	Wed, Sep 19, 2007	12.71	12.99	12.27	12.79
2402	NASDAQ	CNXN	Tue, Sep 18, 2007	11.85	12.69	11.69	12.68
2401	NASDAQ	CNXN	Mon, Sep 17, 2007	12.27	12.27	11.77	11.81
2400	NASDAQ	CNXN	Fri, Sep 14, 2007	11.91	12.22	11.91	12.18
2399	NASDAQ	CNXN	Thu, Sep 13, 2007	12.12	12.48	11.99	12.04
2398	NASDAQ	CNXN	Wed, Sep 12, 2007	12.58	12.58	11.97	12.08
2397	NASDAQ	CNXN	Tue, Sep 11, 2007	12.67	12.67	12.37	12.61
2396	NASDAQ	CNXN	Mon, Sep 10, 2007	12.76	12.76	12.40	12.52
2395	NASDAQ	CNXN	Fri, Sep 7, 2007	12.29	12.73	12.29	12.58
2394	NASDAQ	CNXN	Thu, Sep 6, 2007	12.54	12.61	12.29	12.51
2393	NASDAQ	CNXN	Wed, Sep 5, 2007	12.49	12.60	12.30	12.53
2392	NASDAQ	CNXN	Tue, Sep 4, 2007	12.61	13.00	12.41	12.57
2391	NASDAQ	CNXN	Fri, Aug 31, 2007	12.72	12.99	12.51	12.86
2390	NASDAQ	CNXN	Thu, Aug 30, 2007	12.53	12.95	12.50	12.54
2389	NASDAQ	CNXN	Wed, Aug 29, 2007	12.65	12.85	12.51	12.70
2388	NASDAQ	CNXN	Tue, Aug 28, 2007	12.52	12.75	12.33	12.51
2387	NASDAQ	CNXN	Mon, Aug 27, 2007	12.59	13.03	12.35	12.56
2386	NASDAQ	CNXN	Fri, Aug 24, 2007	12.60	12.85	12.40	12.67
2385	NASDAQ	CNXN	Thu, Aug 23, 2007	13.13	13.17	12.50	12.60
2384	NASDAQ	CNXN	Wed, Aug 22, 2007	13.30	13.75	12.57	13.00
2383	NASDAQ	CNXN	Tue, Aug 21, 2007	12.93	13.31	12.82	13.17
2382	NASDAQ	CNXN	Mon, Aug 20, 2007	12.90	13.04	12.07	12.98
2381	NASDAQ	CNXN	Fri, Aug 17, 2007	13.32	13.79	12.65	12.86
2380	NASDAQ	CNXN	Thu, Aug 16, 2007	12.49	12.89	12.00	12.87
2379	NASDAQ	CNXN	Wed, Aug 15, 2007	13.04	13.59	12.40	12.60
2378	NASDAQ	CNXN	Tue, Aug 14, 2007	13.26	13.40	12.76	13.12
2377	NASDAQ	CNXN	Mon, Aug 13, 2007	14.08	14.73	12.64	13.22
2376	NASDAQ	CNXN	Fri, Aug 10, 2007	11.85	15.52	11.16	13.63
2375	NASDAQ	CNXN	Thu, Aug 9, 2007	11.89	12.39	11.25	12.11
2374	NASDAQ	CNXN	Wed, Aug 8, 2007	12.21	12.29	11.70	12.16
2373	NASDAQ	CNXN	Tue, Aug 7, 2007	12.16	12.53	11.86	12.05
2372	NASDAQ	CNXN	Mon, Aug 6, 2007	12.15	12.33	11.93	12.19
2371	NASDAQ	CNXN	Fri, Aug 3, 2007	12.84	12.87	12.04	12.21
2370	NASDAQ	CNXN	Thu, Aug 2, 2007	13.02	13.18	12.66	12.79
2369	NASDAQ	CNXN	Wed, Aug 1, 2007	13.38	13.45	12.68	13.00
2368	NASDAQ	CNXN	Tue, Jul 31, 2007	13.73	13.94	12.46	13.44
2367	NASDAQ	CNXN	Mon, Jul 30, 2007	12.41	14.05	12.27	13.50
2366	NASDAQ	CNXN	Fri, Jul 27, 2007	12.99	13.27	11.87	12.24
2365	NASDAQ	CNXN	Thu, Jul 26, 2007	12.40	13.33	12.05	13.09
2364	NASDAQ	CNXN	Wed, Jul 25, 2007	12.31	12.64	11.87	11.95
2363	NASDAQ	CNXN	Tue, Jul 24, 2007	13.15	13.19	12.15	12.47
2362	NASDAQ	CNXN	Mon, Jul 23, 2007	12.87	13.50	12.87	13.13
2361	NASDAQ	CNXN	Fri, Jul 20, 2007	13.19	13.48	12.66	12.83
2360	NASDAQ	CNXN	Thu, Jul 19, 2007	13.19	13.64	13.19	13.22
2359	NASDAQ	CNXN	Wed, Jul 18, 2007	13.11	13.27	12.74	13.12
2358	NASDAQ	CNXN	Tue, Jul 17, 2007	13.48	13.48	13.00	13.22
2357	NASDAQ	CNXN	Mon, Jul 16, 2007	13.33	13.59	13.32	13.48
2356	NASDAQ	CNXN	Fri, Jul 13, 2007	13.69	13.78	13.37	13.41
2355	NASDAQ	CNXN	Thu, Jul 12, 2007	13.08	13.73	13.08	13.70
2354	NASDAQ	CNXN	Wed, Jul 11, 2007	12.77	13.07	12.72	13.04
2353	NASDAQ	CNXN	Tue, Jul 10, 2007	12.92	13.14	12.73	12.80
2352	NASDAQ	CNXN	Mon, Jul 9, 2007	13.15	13.39	12.79	12.98
2351	NASDAQ	CNXN	Fri, Jul 6, 2007	13.16	13.49	13.10	13.17
2350	NASDAQ	CNXN	Thu, Jul 5, 2007	13.49	13.56	12.90	13.19
2349	NASDAQ	CNXN	Tue, Jul 3, 2007	13.31	13.51	13.17	13.50
2348	NASDAQ	CNXN	Mon, Jul 2, 2007	13.34	13.56	13.18	13.32
2347	NASDAQ	CNXN	Fri, Jun 29, 2007	12.97	13.70	12.94	13.24
2346	NASDAQ	CNXN	Thu, Jun 28, 2007	13.22	13.27	12.79	12.90
2345	NASDAQ	CNXN	Wed, Jun 27, 2007	12.42	13.32	12.31	13.27
2344	NASDAQ	CNXN	Tue, Jun 26, 2007	12.21	12.60	12.21	12.47
2343	NASDAQ	CNXN	Mon, Jun 25, 2007	12.25	12.52	11.71	12.10
2342	NASDAQ	CNXN	Fri, Jun 22, 2007	12.75	12.75	12.20	12.25
2341	NASDAQ	CNXN	Thu, Jun 21, 2007	12.75	12.88	12.61	12.75
2340	NASDAQ	CNXN	Wed, Jun 20, 2007	12.46	12.86	12.46	12.60
2339	NASDAQ	CNXN	Tue, Jun 19, 2007	12.38	12.54	12.17	12.39
2338	NASDAQ	CNXN	Mon, Jun 18, 2007	12.49	12.57	12.33	12.47
2337	NASDAQ	CNXN	Fri, Jun 15, 2007	12.39	12.72	12.33	12.48
2336	NASDAQ	CNXN	Thu, Jun 14, 2007	11.85	12.37	11.85	12.17
2335	NASDAQ	CNXN	Wed, Jun 13, 2007	11.91	12.05	11.61	11.87
2334	NASDAQ	CNXN	Tue, Jun 12, 2007	11.63	12.01	11.61	11.87
2333	NASDAQ	CNXN	Mon, Jun 11, 2007	11.62	11.75	11.46	11.73
2332	NASDAQ	CNXN	Fri, Jun 8, 2007	11.64	11.77	11.47	11.63
2331	NASDAQ	CNXN	Thu, Jun 7, 2007	11.70	12.01	11.51	11.65
2330	NASDAQ	CNXN	Wed, Jun 6, 2007	11.90	11.95	11.65	11.73
2329	NASDAQ	CNXN	Tue, Jun 5, 2007	12.13	12.13	11.66	11.98
2328	NASDAQ	CNXN	Mon, Jun 4, 2007	11.80	12.40	11.80	11.99
2327	NASDAQ	CNXN	Fri, Jun 1, 2007	11.63	12.01	11.60	11.89
2326	NASDAQ	CNXN	Thu, May 31, 2007	11.47	11.71	11.42	11.52
2325	NASDAQ	CNXN	Wed, May 30, 2007	11.11	11.52	11.11	11.42
2324	NASDAQ	CNXN	Tue, May 29, 2007	11.25	11.56	11.13	11.18
2323	NASDAQ	CNXN	Fri, May 25, 2007	11.30	11.36	11.19	11.23
2322	NASDAQ	CNXN	Thu, May 24, 2007	11.35	11.42	11.08	11.21
2321	NASDAQ	CNXN	Wed, May 23, 2007	11.35	11.45	11.20	11.41
2320	NASDAQ	CNXN	Tue, May 22, 2007	11.34	11.45	11.13	11.36
2319	NASDAQ	CNXN	Mon, May 21, 2007	11.06	11.30	10.99	11.27
2318	NASDAQ	CNXN	Fri, May 18, 2007	11.07	11.07	10.89	11.03
2317	NASDAQ	CNXN	Thu, May 17, 2007	10.97	11.07	10.97	11.02
2316	NASDAQ	CNXN	Wed, May 16, 2007	11.05	11.13	10.96	11.00
2315	NASDAQ	CNXN	Tue, May 15, 2007	11.00	11.18	10.97	11.02
2314	NASDAQ	CNXN	Mon, May 14, 2007	11.26	11.26	10.98	11.06
2313	NASDAQ	CNXN	Fri, May 11, 2007	10.92	11.39	10.85	11.23
2312	NASDAQ	CNXN	Thu, May 10, 2007	10.99	11.29	10.88	10.89
2311	NASDAQ	CNXN	Wed, May 9, 2007	10.98	11.20	10.95	10.99
2310	NASDAQ	CNXN	Tue, May 8, 2007	11.35	11.46	10.93	11.05
2309	NASDAQ	CNXN	Mon, May 7, 2007	12.38	12.48	11.26	11.38
2308	NASDAQ	CNXN	Fri, May 4, 2007	13.41	13.48	13.05	13.15
2307	NASDAQ	CNXN	Thu, May 3, 2007	13.44	13.47	13.07	13.34
2306	NASDAQ	CNXN	Wed, May 2, 2007	13.25	13.38	12.54	13.38
2305	NASDAQ	CNXN	Tue, May 1, 2007	12.83	13.39	12.83	13.31
2304	NASDAQ	CNXN	Mon, Apr 30, 2007	13.82	13.82	12.62	12.83
2303	NASDAQ	CNXN	Fri, Apr 27, 2007	14.00	14.08	13.74	13.84
2302	NASDAQ	CNXN	Thu, Apr 26, 2007	13.75	14.40	13.56	14.00
2301	NASDAQ	CNXN	Wed, Apr 25, 2007	14.53	14.60	13.65	13.80
2300	NASDAQ	CNXN	Tue, Apr 24, 2007	14.51	14.78	14.25	14.40
2299	NASDAQ	CNXN	Mon, Apr 23, 2007	14.50	15.03	14.44	14.52
2298	NASDAQ	CNXN	Fri, Apr 20, 2007	14.79	14.89	14.35	14.40
2297	NASDAQ	CNXN	Thu, Apr 19, 2007	14.72	14.92	14.25	14.61
2296	NASDAQ	CNXN	Wed, Apr 18, 2007	15.05	15.20	14.77	14.77
2295	NASDAQ	CNXN	Tue, Apr 17, 2007	15.03	15.44	14.96	15.09
2294	NASDAQ	CNXN	Mon, Apr 16, 2007	14.37	15.12	14.37	14.95
2293	NASDAQ	CNXN	Fri, Apr 13, 2007	14.27	14.48	13.91	14.41
2292	NASDAQ	CNXN	Thu, Apr 12, 2007	14.05	14.39	14.00	14.20
2291	NASDAQ	CNXN	Wed, Apr 11, 2007	14.48	14.48	13.97	14.14
2290	NASDAQ	CNXN	Tue, Apr 10, 2007	14.16	14.56	14.01	14.41
2289	NASDAQ	CNXN	Mon, Apr 9, 2007	14.72	14.85	14.05	14.16
2288	NASDAQ	CNXN	Thu, Apr 5, 2007	14.33	14.80	14.33	14.72
2287	NASDAQ	CNXN	Wed, Apr 4, 2007	14.85	14.85	14.18	14.35
2286	NASDAQ	CNXN	Tue, Apr 3, 2007	13.76	14.83	13.76	14.69
2285	NASDAQ	CNXN	Mon, Apr 2, 2007	14.27	14.40	13.75	13.82
2284	NASDAQ	CNXN	Fri, Mar 30, 2007	14.34	14.34	13.12	14.30
2283	NASDAQ	CNXN	Thu, Mar 29, 2007	14.45	14.68	13.66	14.26
2282	NASDAQ	CNXN	Wed, Mar 28, 2007	14.24	14.66	14.10	14.44
2281	NASDAQ	CNXN	Tue, Mar 27, 2007	14.54	14.64	14.24	14.25
2280	NASDAQ	CNXN	Mon, Mar 26, 2007	14.85	14.99	14.63	14.64
2279	NASDAQ	CNXN	Fri, Mar 23, 2007	14.47	15.00	14.47	14.91
2278	NASDAQ	CNXN	Thu, Mar 22, 2007	15.08	15.15	14.16	14.57
2277	NASDAQ	CNXN	Wed, Mar 21, 2007	14.96	15.22	14.81	14.99
2276	NASDAQ	CNXN	Tue, Mar 20, 2007	15.12	15.25	14.81	14.89
2275	NASDAQ	CNXN	Mon, Mar 19, 2007	15.01	15.45	14.95	15.06
2274	NASDAQ	CNXN	Fri, Mar 16, 2007	14.54	15.11	14.50	14.84
2273	NASDAQ	CNXN	Thu, Mar 15, 2007	14.28	14.80	14.15	14.44
2272	NASDAQ	CNXN	Wed, Mar 14, 2007	14.27	14.64	14.02	14.43
2271	NASDAQ	CNXN	Tue, Mar 13, 2007	14.78	15.46	14.74	14.97
2270	NASDAQ	CNXN	Mon, Mar 12, 2007	14.68	15.36	14.54	14.97
2269	NASDAQ	CNXN	Fri, Mar 9, 2007	14.71	15.34	14.61	14.98
2268	NASDAQ	CNXN	Thu, Mar 8, 2007	14.86	15.22	14.51	14.74
2267	NASDAQ	CNXN	Wed, Mar 7, 2007	15.00	15.31	14.69	14.80
2266	NASDAQ	CNXN	Tue, Mar 6, 2007	14.66	15.41	14.66	15.13
2265	NASDAQ	CNXN	Mon, Mar 5, 2007	15.11	15.32	14.24	14.62
2264	NASDAQ	CNXN	Fri, Mar 2, 2007	16.31	16.47	15.56	15.63
2263	NASDAQ	CNXN	Thu, Mar 1, 2007	15.99	16.73	15.77	16.62
2262	NASDAQ	CNXN	Wed, Feb 28, 2007	16.02	16.73	15.75	16.48
2261	NASDAQ	CNXN	Tue, Feb 27, 2007	17.57	17.57	15.82	16.09
2260	NASDAQ	CNXN	Mon, Feb 26, 2007	18.25	18.50	17.67	17.89
2259	NASDAQ	CNXN	Fri, Feb 23, 2007	18.47	18.65	18.12	18.29
2258	NASDAQ	CNXN	Thu, Feb 22, 2007	17.99	18.57	17.99	18.56
2257	NASDAQ	CNXN	Wed, Feb 21, 2007	17.79	18.10	17.56	18.03
2256	NASDAQ	CNXN	Tue, Feb 20, 2007	17.41	17.92	17.08	17.73
2255	NASDAQ	CNXN	Fri, Feb 16, 2007	17.51	17.80	17.39	17.54
2254	NASDAQ	CNXN	Thu, Feb 15, 2007	17.30	17.74	17.30	17.61
2253	NASDAQ	CNXN	Wed, Feb 14, 2007	16.98	17.85	16.89	17.45
2252	NASDAQ	CNXN	Tue, Feb 13, 2007	17.23	17.34	16.90	17.05
2251	NASDAQ	CNXN	Mon, Feb 12, 2007	18.39	18.39	17.12	17.20
2250	NASDAQ	CNXN	Fri, Feb 9, 2007	18.61	18.78	17.84	17.98
2249	NASDAQ	CNXN	Thu, Feb 8, 2007	18.11	18.80	17.95	18.73
2248	NASDAQ	CNXN	Wed, Feb 7, 2007	17.87	18.79	17.83	18.20
2247	NASDAQ	CNXN	Tue, Feb 6, 2007	17.44	18.12	17.42	17.98
2246	NASDAQ	CNXN	Mon, Feb 5, 2007	16.70	17.80	16.70	17.60
2245	NASDAQ	CNXN	Fri, Feb 2, 2007	16.34	16.99	16.25	16.86
2244	NASDAQ	CNXN	Thu, Feb 1, 2007	16.12	16.75	15.95	16.64
2243	NASDAQ	CNXN	Wed, Jan 31, 2007	15.56	16.50	15.56	16.33
2242	NASDAQ	CNXN	Tue, Jan 30, 2007	14.88	16.35	14.88	16.14
2241	NASDAQ	CNXN	Mon, Jan 29, 2007	15.50	15.75	14.91	14.97
2240	NASDAQ	CNXN	Fri, Jan 26, 2007	15.21	16.00	14.84	15.27
2239	NASDAQ	CNXN	Thu, Jan 25, 2007	16.50	16.50	15.01	15.12
2238	NASDAQ	CNXN	Wed, Jan 24, 2007	16.40	16.40	15.74	15.96
2237	NASDAQ	CNXN	Tue, Jan 23, 2007	15.52	16.76	15.18	16.22
2236	NASDAQ	CNXN	Mon, Jan 22, 2007	15.65	15.89	14.97	15.17
2235	NASDAQ	CNXN	Fri, Jan 19, 2007	15.34	15.82	15.03	15.65
2234	NASDAQ	CNXN	Thu, Jan 18, 2007	16.05	16.05	15.28	15.34
2233	NASDAQ	CNXN	Wed, Jan 17, 2007	15.75	16.27	14.43	15.97
2232	NASDAQ	CNXN	Tue, Jan 16, 2007	15.19	16.20	15.03	16.05
2231	NASDAQ	CNXN	Fri, Jan 12, 2007	14.81	14.96	14.18	14.83
2230	NASDAQ	CNXN	Thu, Jan 11, 2007	13.54	15.23	13.51	14.69
2229	NASDAQ	CNXN	Wed, Jan 10, 2007	13.63	13.84	13.30	13.57
2228	NASDAQ	CNXN	Tue, Jan 9, 2007	13.68	13.96	13.17	13.70
2227	NASDAQ	CNXN	Mon, Jan 8, 2007	13.92	13.92	12.97	13.72
2226	NASDAQ	CNXN	Fri, Jan 5, 2007	15.33	15.33	13.68	14.05
2225	NASDAQ	CNXN	Thu, Jan 4, 2007	15.49	15.82	15.20	15.68
2224	NASDAQ	CNXN	Wed, Jan 3, 2007	15.00	15.92	14.91	15.44
2223	NASDAQ	CNXN	Fri, Dec 29, 2006	14.46	15.68	14.33	14.83
2222	NASDAQ	CNXN	Thu, Dec 28, 2006	14.61	14.90	14.50	14.53
2221	NASDAQ	CNXN	Wed, Dec 27, 2006	14.65	14.86	14.51	14.70
2220	NASDAQ	CNXN	Tue, Dec 26, 2006	14.80	14.80	14.16	14.65
2219	NASDAQ	CNXN	Fri, Dec 22, 2006	14.66	15.27	14.39	14.92
2218	NASDAQ	CNXN	Thu, Dec 21, 2006	15.18	15.18	14.70	14.78
2217	NASDAQ	CNXN	Wed, Dec 20, 2006	14.52	15.19	14.44	15.06
2216	NASDAQ	CNXN	Tue, Dec 19, 2006	14.95	14.95	14.11	14.69
2215	NASDAQ	CNXN	Mon, Dec 18, 2006	15.18	15.28	14.86	15.03
2214	NASDAQ	CNXN	Fri, Dec 15, 2006	15.04	15.24	14.80	15.10
2213	NASDAQ	CNXN	Thu, Dec 14, 2006	14.76	15.05	14.74	14.93
2212	NASDAQ	CNXN	Wed, Dec 13, 2006	14.79	14.90	14.50	14.75
2211	NASDAQ	CNXN	Tue, Dec 12, 2006	14.30	14.83	13.87	14.79
2210	NASDAQ	CNXN	Mon, Dec 11, 2006	14.36	14.47	14.05	14.39
2209	NASDAQ	CNXN	Fri, Dec 8, 2006	13.99	14.49	13.73	14.41
2208	NASDAQ	CNXN	Thu, Dec 7, 2006	13.95	13.97	13.76	13.88
2207	NASDAQ	CNXN	Wed, Dec 6, 2006	13.84	13.87	13.73	13.87
2206	NASDAQ	CNXN	Tue, Dec 5, 2006	13.95	13.95	13.60	13.78
2205	NASDAQ	CNXN	Mon, Dec 4, 2006	13.15	13.95	13.13	13.82
2204	NASDAQ	CNXN	Fri, Dec 1, 2006	13.50	13.56	12.80	13.11
2203	NASDAQ	CNXN	Thu, Nov 30, 2006	13.50	13.50	12.67	13.43
2202	NASDAQ	CNXN	Wed, Nov 29, 2006	13.05	13.72	13.00	13.44
2201	NASDAQ	CNXN	Tue, Nov 28, 2006	12.33	13.06	12.06	12.95
2200	NASDAQ	CNXN	Mon, Nov 27, 2006	12.33	12.37	11.85	12.10
2199	NASDAQ	CNXN	Fri, Nov 24, 2006	12.60	12.73	12.03	12.24
2198	NASDAQ	CNXN	Wed, Nov 22, 2006	12.60	12.60	12.20	12.46
2197	NASDAQ	CNXN	Tue, Nov 21, 2006	12.50	12.63	12.40	12.50
2196	NASDAQ	CNXN	Mon, Nov 20, 2006	12.36	12.65	12.35	12.49
2195	NASDAQ	CNXN	Fri, Nov 17, 2006	12.00	12.60	11.52	12.35
2194	NASDAQ	CNXN	Thu, Nov 16, 2006	12.73	12.73	11.97	12.09
2193	NASDAQ	CNXN	Wed, Nov 15, 2006	12.50	12.92	12.43	12.67
2192	NASDAQ	CNXN	Tue, Nov 14, 2006	12.25	12.50	12.19	12.46
2191	NASDAQ	CNXN	Mon, Nov 13, 2006	12.16	12.25	11.99	12.24
2190	NASDAQ	CNXN	Fri, Nov 10, 2006	12.06	12.34	12.06	12.19
2189	NASDAQ	CNXN	Thu, Nov 9, 2006	12.20	12.25	11.84	12.20
2188	NASDAQ	CNXN	Wed, Nov 8, 2006	12.00	12.05	11.74	11.98
2187	NASDAQ	CNXN	Tue, Nov 7, 2006	12.26	12.30	11.60	12.05
2186	NASDAQ	CNXN	Mon, Nov 6, 2006	11.80	12.43	11.80	12.25
2185	NASDAQ	CNXN	Fri, Nov 3, 2006	11.60	12.07	11.50	11.89
2184	NASDAQ	CNXN	Thu, Nov 2, 2006	11.46	11.87	11.34	11.60
2183	NASDAQ	CNXN	Wed, Nov 1, 2006	10.99	11.50	10.89	11.44
2182	NASDAQ	CNXN	Tue, Oct 31, 2006	10.98	11.15	10.62	10.99
2181	NASDAQ	CNXN	Mon, Oct 30, 2006	11.14	11.55	10.74	10.93
2180	NASDAQ	CNXN	Fri, Oct 27, 2006	10.96	11.68	10.96	11.02
2179	NASDAQ	CNXN	Thu, Oct 26, 2006	9.90	11.25	9.43	11.22
2178	NASDAQ	CNXN	Wed, Oct 25, 2006	10.49	10.49	9.16	9.43
2177	NASDAQ	CNXN	Tue, Oct 24, 2006	10.33	10.35	9.88	10.30
2176	NASDAQ	CNXN	Mon, Oct 23, 2006	9.99	10.40	9.97	10.27
2175	NASDAQ	CNXN	Fri, Oct 20, 2006	10.15	10.44	9.78	9.92
2174	NASDAQ	CNXN	Thu, Oct 19, 2006	10.13	10.43	9.90	10.25
2173	NASDAQ	CNXN	Wed, Oct 18, 2006	10.24	11.00	10.15	10.43
2172	NASDAQ	CNXN	Tue, Oct 17, 2006	10.22	10.31	10.05	10.31
2171	NASDAQ	CNXN	Mon, Oct 16, 2006	10.11	10.55	10.06	10.39
2170	NASDAQ	CNXN	Fri, Oct 13, 2006	10.53	10.69	10.10	10.50
2169	NASDAQ	CNXN	Thu, Oct 12, 2006	10.35	11.00	10.25	10.79
2168	NASDAQ	CNXN	Wed, Oct 11, 2006	10.93	10.96	10.49	10.51
2167	NASDAQ	CNXN	Tue, Oct 10, 2006	11.92	12.00	11.02	11.07
2166	NASDAQ	CNXN	Mon, Oct 9, 2006	11.76	12.25	11.64	11.92
2165	NASDAQ	CNXN	Fri, Oct 6, 2006	12.10	12.17	11.45	11.98
2164	NASDAQ	CNXN	Thu, Oct 5, 2006	12.20	12.67	11.76	12.06
2163	NASDAQ	CNXN	Wed, Oct 4, 2006	12.35	12.57	11.95	12.10
2162	NASDAQ	CNXN	Tue, Oct 3, 2006	12.15	12.71	12.09	12.59
2161	NASDAQ	CNXN	Mon, Oct 2, 2006	12.27	12.35	11.55	12.06
2160	NASDAQ	CNXN	Fri, Sep 29, 2006	12.49	13.25	11.34	11.55
2159	NASDAQ	CNXN	Thu, Sep 28, 2006	11.43	12.65	11.43	12.30
2158	NASDAQ	CNXN	Wed, Sep 27, 2006	11.02	11.40	10.34	11.32
2157	NASDAQ	CNXN	Tue, Sep 26, 2006	11.67	11.93	11.04	11.24
2156	NASDAQ	CNXN	Mon, Sep 25, 2006	10.60	11.89	10.45	11.58
2155	NASDAQ	CNXN	Fri, Sep 22, 2006	9.93	11.09	9.84	10.69
2154	NASDAQ	CNXN	Thu, Sep 21, 2006	9.58	9.99	9.54	9.80
2153	NASDAQ	CNXN	Wed, Sep 20, 2006	9.90	10.00	8.85	9.63
2152	NASDAQ	CNXN	Tue, Sep 19, 2006	9.95	9.95	9.75	9.76
2151	NASDAQ	CNXN	Mon, Sep 18, 2006	9.85	9.94	9.51	9.75
2150	NASDAQ	CNXN	Fri, Sep 15, 2006	9.85	9.85	9.61	9.81
2149	NASDAQ	CNXN	Thu, Sep 14, 2006	9.90	9.93	9.49	9.73
2148	NASDAQ	CNXN	Wed, Sep 13, 2006	9.60	10.00	9.16	9.70
2147	NASDAQ	CNXN	Tue, Sep 12, 2006	9.15	9.59	9.05	9.59
2146	NASDAQ	CNXN	Mon, Sep 11, 2006	9.11	9.25	8.76	9.13
2145	NASDAQ	CNXN	Fri, Sep 8, 2006	8.85	9.25	8.81	9.07
2144	NASDAQ	CNXN	Thu, Sep 7, 2006	8.72	8.85	8.50	8.82
2143	NASDAQ	CNXN	Wed, Sep 6, 2006	8.40	8.95	8.29	8.82
2142	NASDAQ	CNXN	Tue, Sep 5, 2006	8.42	8.50	8.10	8.40
2141	NASDAQ	CNXN	Fri, Sep 1, 2006	7.98	8.29	7.87	8.25
2140	NASDAQ	CNXN	Thu, Aug 31, 2006	8.10	8.64	8.00	8.11
2139	NASDAQ	CNXN	Wed, Aug 30, 2006	7.22	8.00	7.01	7.90
2138	NASDAQ	CNXN	Tue, Aug 29, 2006	7.16	7.16	6.88	6.94
2137	NASDAQ	CNXN	Mon, Aug 28, 2006	7.30	7.30	6.98	7.00
2136	NASDAQ	CNXN	Fri, Aug 25, 2006	7.14	7.35	7.10	7.15
2135	NASDAQ	CNXN	Thu, Aug 24, 2006	7.53	7.55	7.26	7.30
2134	NASDAQ	CNXN	Wed, Aug 23, 2006	7.80	7.87	7.53	7.58
2133	NASDAQ	CNXN	Tue, Aug 22, 2006	7.80	7.89	7.65	7.73
2132	NASDAQ	CNXN	Mon, Aug 21, 2006	7.40	7.81	7.39	7.66
2131	NASDAQ	CNXN	Fri, Aug 18, 2006	7.40	7.41	7.06	7.35
2130	NASDAQ	CNXN	Thu, Aug 17, 2006	7.52	7.53	7.40	7.41
2129	NASDAQ	CNXN	Wed, Aug 16, 2006	7.65	7.65	7.52	7.53
2128	NASDAQ	CNXN	Tue, Aug 15, 2006	7.50	7.52	7.20	7.52
2127	NASDAQ	CNXN	Mon, Aug 14, 2006	7.14	7.65	7.14	7.41
2126	NASDAQ	CNXN	Fri, Aug 11, 2006	7.08	7.30	7.02	7.23
2125	NASDAQ	CNXN	Thu, Aug 10, 2006	7.08	7.26	7.00	7.14
2124	NASDAQ	CNXN	Wed, Aug 9, 2006	7.39	7.39	7.13	7.27
2123	NASDAQ	CNXN	Tue, Aug 8, 2006	7.07	7.50	6.96	7.39
2122	NASDAQ	CNXN	Mon, Aug 7, 2006	6.94	7.04	6.93	7.00
2121	NASDAQ	CNXN	Fri, Aug 4, 2006	6.79	6.84	6.51	6.80
2120	NASDAQ	CNXN	Thu, Aug 3, 2006	6.30	6.92	6.28	6.79
2119	NASDAQ	CNXN	Wed, Aug 2, 2006	6.18	6.30	6.16	6.25
2118	NASDAQ	CNXN	Tue, Aug 1, 2006	6.25	6.30	6.19	6.23
2117	NASDAQ	CNXN	Mon, Jul 31, 2006	6.22	6.40	5.97	5.99
2116	NASDAQ	CNXN	Fri, Jul 28, 2006	6.39	6.39	5.61	6.18
2115	NASDAQ	CNXN	Thu, Jul 27, 2006	6.09	6.44	5.83	6.30
2114	NASDAQ	CNXN	Wed, Jul 26, 2006	5.77	6.00	5.66	5.74
2113	NASDAQ	CNXN	Tue, Jul 25, 2006	5.77	5.88	5.70	5.84
2112	NASDAQ	CNXN	Mon, Jul 24, 2006	5.75	6.05	5.75	5.88
2111	NASDAQ	CNXN	Fri, Jul 21, 2006	5.80	5.86	5.75	5.79
2110	NASDAQ	CNXN	Thu, Jul 20, 2006	6.06	6.12	5.86	5.90
2109	NASDAQ	CNXN	Wed, Jul 19, 2006	5.76	6.12	5.75	5.82
2108	NASDAQ	CNXN	Tue, Jul 18, 2006	5.87	5.92	5.75	5.75
2107	NASDAQ	CNXN	Mon, Jul 17, 2006	5.83	5.85	5.75	5.80
2106	NASDAQ	CNXN	Fri, Jul 14, 2006	5.76	5.98	5.76	5.89
2105	NASDAQ	CNXN	Thu, Jul 13, 2006	5.76	5.99	5.76	5.87
2104	NASDAQ	CNXN	Wed, Jul 12, 2006	5.92	5.98	5.88	5.90
2103	NASDAQ	CNXN	Tue, Jul 11, 2006	6.20	6.20	5.89	5.99
2102	NASDAQ	CNXN	Mon, Jul 10, 2006	6.86	6.86	6.03	6.11
2101	NASDAQ	CNXN	Fri, Jul 7, 2006	6.25	6.48	6.21	6.45
2100	NASDAQ	CNXN	Thu, Jul 6, 2006	6.25	6.48	6.21	6.39
2099	NASDAQ	CNXN	Wed, Jul 5, 2006	5.73	6.26	5.73	6.26
2098	NASDAQ	CNXN	Mon, Jul 3, 2006	5.69	5.71	5.67	5.71
2097	NASDAQ	CNXN	Fri, Jun 30, 2006	5.94	6.00	5.80	5.85
2096	NASDAQ	CNXN	Thu, Jun 29, 2006	5.62	6.00	5.60	6.00
2095	NASDAQ	CNXN	Wed, Jun 28, 2006	5.71	5.82	5.70	5.70
2094	NASDAQ	CNXN	Tue, Jun 27, 2006	5.98	6.15	5.71	5.71
2093	NASDAQ	CNXN	Mon, Jun 26, 2006	5.96	6.11	5.75	5.85
2092	NASDAQ	CNXN	Fri, Jun 23, 2006	6.15	6.21	6.09	6.09
2091	NASDAQ	CNXN	Thu, Jun 22, 2006	6.10	6.40	6.10	6.18
2090	NASDAQ	CNXN	Wed, Jun 21, 2006	6.12	6.17	6.01	6.14
2089	NASDAQ	CNXN	Tue, Jun 20, 2006	6.18	6.21	6.07	6.17
2088	NASDAQ	CNXN	Mon, Jun 19, 2006	6.19	6.26	6.00	6.15
2087	NASDAQ	CNXN	Fri, Jun 16, 2006	6.05	6.15	6.02	6.04
2086	NASDAQ	CNXN	Thu, Jun 15, 2006	6.15	6.29	6.12	6.12
2085	NASDAQ	CNXN	Wed, Jun 14, 2006	6.10	6.20	6.08	6.14
2084	NASDAQ	CNXN	Tue, Jun 13, 2006	5.70	6.17	5.70	6.07
2083	NASDAQ	CNXN	Mon, Jun 12, 2006	6.25	6.26	5.70	5.74
2082	NASDAQ	CNXN	Fri, Jun 9, 2006	6.32	6.32	6.25	6.32
2081	NASDAQ	CNXN	Thu, Jun 8, 2006	6.37	6.37	6.27	6.30
2080	NASDAQ	CNXN	Wed, Jun 7, 2006	6.28	6.41	6.28	6.39
2079	NASDAQ	CNXN	Tue, Jun 6, 2006	6.25	6.42	6.24	6.35
2078	NASDAQ	CNXN	Mon, Jun 5, 2006	6.81	6.81	6.44	6.50
2077	NASDAQ	CNXN	Fri, Jun 2, 2006	5.99	6.09	5.92	6.08
2076	NASDAQ	CNXN	Thu, Jun 1, 2006	5.96	5.98	5.90	5.94
2075	NASDAQ	CNXN	Wed, May 31, 2006	5.95	6.00	5.81	5.90
2074	NASDAQ	CNXN	Tue, May 30, 2006	6.02	6.24	5.93	5.99
2073	NASDAQ	CNXN	Fri, May 26, 2006	6.15	6.59	6.15	6.30
2072	NASDAQ	CNXN	Thu, May 25, 2006	6.51	6.51	6.21	6.31
2071	NASDAQ	CNXN	Wed, May 24, 2006	6.45	6.54	6.34	6.40
2070	NASDAQ	CNXN	Tue, May 23, 2006	6.03	6.52	5.90	6.52
2069	NASDAQ	CNXN	Mon, May 22, 2006	6.18	6.18	5.95	6.10
2068	NASDAQ	CNXN	Fri, May 19, 2006	6.28	6.28	6.08	6.20
2067	NASDAQ	CNXN	Thu, May 18, 2006	6.37	6.59	6.17	6.23
2066	NASDAQ	CNXN	Wed, May 17, 2006	6.41	6.42	6.19	6.23
2065	NASDAQ	CNXN	Tue, May 16, 2006	6.64	6.65	6.38	6.41
2064	NASDAQ	CNXN	Mon, May 15, 2006	6.55	6.82	6.36	6.64
2063	NASDAQ	CNXN	Fri, May 12, 2006	6.38	6.75	6.30	6.62
2062	NASDAQ	CNXN	Thu, May 11, 2006	6.60	6.98	6.45	6.46
2061	NASDAQ	CNXN	Wed, May 10, 2006	6.71	6.75	6.50	6.55
2060	NASDAQ	CNXN	Tue, May 9, 2006	6.79	6.87	6.68	6.75
2059	NASDAQ	CNXN	Mon, May 8, 2006	6.75	6.93	6.75	6.85
2058	NASDAQ	CNXN	Fri, May 5, 2006	6.64	6.75	6.64	6.73
2057	NASDAQ	CNXN	Thu, May 4, 2006	6.68	6.73	6.59	6.70
2056	NASDAQ	CNXN	Wed, May 3, 2006	6.42	6.75	6.34	6.73
2055	NASDAQ	CNXN	Tue, May 2, 2006	6.60	6.73	6.32	6.32
2054	NASDAQ	CNXN	Mon, May 1, 2006	5.99	6.74	5.99	6.66
2053	NASDAQ	CNXN	Fri, Apr 28, 2006	5.98	5.98	5.83	5.90
2052	NASDAQ	CNXN	Thu, Apr 27, 2006	5.98	5.98	5.87	5.88
2051	NASDAQ	CNXN	Wed, Apr 26, 2006	5.84	5.90	5.72	5.80
2050	NASDAQ	CNXN	Tue, Apr 25, 2006	5.75	5.88	5.68	5.87
2049	NASDAQ	CNXN	Mon, Apr 24, 2006	5.76	5.89	5.73	5.78
2048	NASDAQ	CNXN	Fri, Apr 21, 2006	5.80	5.80	5.71	5.76
2047	NASDAQ	CNXN	Thu, Apr 20, 2006	5.75	5.93	5.75	5.80
2046	NASDAQ	CNXN	Wed, Apr 19, 2006	5.91	5.91	5.60	5.71
2045	NASDAQ	CNXN	Tue, Apr 18, 2006	5.78	5.97	5.73	5.90
2044	NASDAQ	CNXN	Mon, Apr 17, 2006	5.80	5.89	5.76	5.88
2043	NASDAQ	CNXN	Thu, Apr 13, 2006	5.82	5.91	5.80	5.80
2042	NASDAQ	CNXN	Wed, Apr 12, 2006	5.86	5.96	5.80	5.90
2041	NASDAQ	CNXN	Tue, Apr 11, 2006	5.90	5.90	5.86	5.89
2040	NASDAQ	CNXN	Mon, Apr 10, 2006	5.97	5.97	5.83	5.95
2039	NASDAQ	CNXN	Fri, Apr 7, 2006	5.82	5.97	5.80	5.89
2038	NASDAQ	CNXN	Thu, Apr 6, 2006	5.71	5.89	5.71	5.74
2037	NASDAQ	CNXN	Wed, Apr 5, 2006	5.71	5.92	5.71	5.88
2036	NASDAQ	CNXN	Tue, Apr 4, 2006	5.77	5.83	5.72	5.81
2035	NASDAQ	CNXN	Mon, Apr 3, 2006	5.50	5.85	5.50	5.80
2034	NASDAQ	CNXN	Fri, Mar 31, 2006	5.70	5.78	5.48	5.76
2033	NASDAQ	CNXN	Thu, Mar 30, 2006	5.95	5.98	5.78	5.78
2032	NASDAQ	CNXN	Wed, Mar 29, 2006	5.77	5.89	5.70	5.87
2031	NASDAQ	CNXN	Tue, Mar 28, 2006	5.67	5.85	5.67	5.70
2030	NASDAQ	CNXN	Mon, Mar 27, 2006	5.53	5.70	5.49	5.59
2029	NASDAQ	CNXN	Fri, Mar 24, 2006	5.66	5.69	5.54	5.54
2028	NASDAQ	CNXN	Thu, Mar 23, 2006	5.64	5.69	5.54	5.65
2027	NASDAQ	CNXN	Wed, Mar 22, 2006	5.62	5.70	5.54	5.54
2026	NASDAQ	CNXN	Tue, Mar 21, 2006	5.66	5.68	5.60	5.64
2025	NASDAQ	CNXN	Mon, Mar 20, 2006	5.49	5.65	5.49	5.60
2024	NASDAQ	CNXN	Fri, Mar 17, 2006	5.40	5.58	5.36	5.50
2023	NASDAQ	CNXN	Thu, Mar 16, 2006	5.60	5.63	5.55	5.58
2022	NASDAQ	CNXN	Wed, Mar 15, 2006	5.54	5.58	5.49	5.55
2021	NASDAQ	CNXN	Tue, Mar 14, 2006	5.49	5.58	5.49	5.54
2020	NASDAQ	CNXN	Mon, Mar 13, 2006	5.39	5.51	5.26	5.49
2019	NASDAQ	CNXN	Fri, Mar 10, 2006	5.61	5.64	5.60	5.60
2018	NASDAQ	CNXN	Thu, Mar 9, 2006	5.55	5.62	5.55	5.55
2017	NASDAQ	CNXN	Wed, Mar 8, 2006	5.50	5.63	5.50	5.59
2016	NASDAQ	CNXN	Tue, Mar 7, 2006	5.54	5.55	5.42	5.49
2015	NASDAQ	CNXN	Mon, Mar 6, 2006	5.50	5.60	5.50	5.57
2014	NASDAQ	CNXN	Fri, Mar 3, 2006	5.51	5.51	5.50	5.50
2013	NASDAQ	CNXN	Thu, Mar 2, 2006	5.50	5.64	5.49	5.50
2012	NASDAQ	CNXN	Wed, Mar 1, 2006	5.51	5.53	5.47	5.50
2011	NASDAQ	CNXN	Tue, Feb 28, 2006	5.44	5.50	5.44	5.48
2010	NASDAQ	CNXN	Mon, Feb 27, 2006	5.46	5.60	5.43	5.47
2009	NASDAQ	CNXN	Fri, Feb 24, 2006	5.38	5.56	5.37	5.41
2008	NASDAQ	CNXN	Thu, Feb 23, 2006	5.54	5.56	5.37	5.42
2007	NASDAQ	CNXN	Wed, Feb 22, 2006	5.61	5.61	5.25	5.40
2006	NASDAQ	CNXN	Tue, Feb 21, 2006	5.52	5.59	5.52	5.53
2005	NASDAQ	CNXN	Fri, Feb 17, 2006	5.40	5.52	5.36	5.52
2004	NASDAQ	CNXN	Thu, Feb 16, 2006	5.43	5.48	5.33	5.33
2003	NASDAQ	CNXN	Wed, Feb 15, 2006	5.25	5.53	5.25	5.38
2002	NASDAQ	CNXN	Tue, Feb 14, 2006	5.37	5.39	5.25	5.29
2001	NASDAQ	CNXN	Mon, Feb 13, 2006	5.54	5.57	5.28	5.36
2000	NASDAQ	CNXN	Fri, Feb 10, 2006	5.49	5.49	5.40	5.40
1999	NASDAQ	CNXN	Thu, Feb 9, 2006	5.39	5.50	5.39	5.40
1998	NASDAQ	CNXN	Wed, Feb 8, 2006	5.60	5.63	5.45	5.45
1997	NASDAQ	CNXN	Tue, Feb 7, 2006	5.50	5.70	5.50	5.65
1996	NASDAQ	CNXN	Mon, Feb 6, 2006	5.60	5.75	5.53	5.65
1995	NASDAQ	CNXN	Fri, Feb 3, 2006	5.70	5.80	5.60	5.75
1994	NASDAQ	CNXN	Thu, Feb 2, 2006	5.77	5.77	5.70	5.73
1993	NASDAQ	CNXN	Wed, Feb 1, 2006	5.70	5.77	5.70	5.77
1992	NASDAQ	CNXN	Tue, Jan 31, 2006	5.70	5.76	5.70	5.71
1991	NASDAQ	CNXN	Mon, Jan 30, 2006	5.87	5.87	5.70	5.70
1990	NASDAQ	CNXN	Fri, Jan 27, 2006	5.82	5.83	5.76	5.76
1989	NASDAQ	CNXN	Thu, Jan 26, 2006	5.98	5.98	5.64	5.70
1988	NASDAQ	CNXN	Wed, Jan 25, 2006	5.97	5.97	5.69	5.76
1987	NASDAQ	CNXN	Tue, Jan 24, 2006	5.59	5.80	5.57	5.70
1986	NASDAQ	CNXN	Mon, Jan 23, 2006	5.49	5.88	5.44	5.88
1985	NASDAQ	CNXN	Fri, Jan 20, 2006	5.60	5.67	5.47	5.55
1984	NASDAQ	CNXN	Thu, Jan 19, 2006	5.70	5.98	5.41	5.67
1983	NASDAQ	CNXN	Wed, Jan 18, 2006	5.60	5.85	5.51	5.70
1982	NASDAQ	CNXN	Tue, Jan 17, 2006	5.82	5.83	5.69	5.80
1981	NASDAQ	CNXN	Fri, Jan 13, 2006	5.65	5.77	5.65	5.70
1980	NASDAQ	CNXN	Thu, Jan 12, 2006	5.50	5.70	5.50	5.66
1979	NASDAQ	CNXN	Wed, Jan 11, 2006	5.50	5.85	5.50	5.60
1978	NASDAQ	CNXN	Tue, Jan 10, 2006	5.50	5.65	5.46	5.46
1977	NASDAQ	CNXN	Mon, Jan 9, 2006	5.59	5.59	5.50	5.50
1976	NASDAQ	CNXN	Fri, Jan 6, 2006	5.50	5.62	5.40	5.40
1975	NASDAQ	CNXN	Thu, Jan 5, 2006	5.50	5.54	5.50	5.50
1974	NASDAQ	CNXN	Wed, Jan 4, 2006	5.36	5.50	5.36	5.41
1973	NASDAQ	CNXN	Tue, Jan 3, 2006	5.49	5.49	5.40	5.40
1972	NASDAQ	CNXN	Fri, Dec 30, 2005	5.49	5.55	5.28	5.38
1971	NASDAQ	CNXN	Thu, Dec 29, 2005	5.56	5.60	5.18	5.45
1970	NASDAQ	CNXN	Wed, Dec 28, 2005	5.82	5.90	5.68	5.68
1969	NASDAQ	CNXN	Tue, Dec 27, 2005	5.83	5.96	5.83	5.88
1968	NASDAQ	CNXN	Fri, Dec 23, 2005	5.97	6.02	5.96	5.96
1967	NASDAQ	CNXN	Thu, Dec 22, 2005	5.95	6.18	5.86	5.91
1966	NASDAQ	CNXN	Wed, Dec 21, 2005	6.10	6.10	5.82	5.88
1965	NASDAQ	CNXN	Tue, Dec 20, 2005	6.10	6.18	6.10	6.12
1964	NASDAQ	CNXN	Mon, Dec 19, 2005	6.19	6.20	6.09	6.17
1963	NASDAQ	CNXN	Fri, Dec 16, 2005	6.35	6.40	6.19	6.19
1962	NASDAQ	CNXN	Thu, Dec 15, 2005	6.15	6.27	6.15	6.24
1961	NASDAQ	CNXN	Wed, Dec 14, 2005	6.11	6.14	6.11	6.14
1960	NASDAQ	CNXN	Tue, Dec 13, 2005	6.18	6.23	6.13	6.15
1959	NASDAQ	CNXN	Mon, Dec 12, 2005	5.90	6.23	5.90	6.12
1958	NASDAQ	CNXN	Fri, Dec 9, 2005	6.06	6.27	6.06	6.12
1957	NASDAQ	CNXN	Thu, Dec 8, 2005	6.29	6.32	6.15	6.15
1956	NASDAQ	CNXN	Wed, Dec 7, 2005	6.35	6.52	6.26	6.26
1955	NASDAQ	CNXN	Tue, Dec 6, 2005	6.26	6.48	6.20	6.31
1954	NASDAQ	CNXN	Mon, Dec 5, 2005	6.49	6.50	6.01	6.35
1953	NASDAQ	CNXN	Fri, Dec 2, 2005	6.43	6.50	6.40	6.46
1952	NASDAQ	CNXN	Thu, Dec 1, 2005	6.49	6.56	6.30	6.45
1951	NASDAQ	CNXN	Wed, Nov 30, 2005	6.40	6.52	6.32	6.36
1950	NASDAQ	CNXN	Tue, Nov 29, 2005	6.70	6.70	6.38	6.38
1949	NASDAQ	CNXN	Mon, Nov 28, 2005	6.50	6.51	6.45	6.46
1948	NASDAQ	CNXN	Fri, Nov 25, 2005	6.48	6.50	6.47	6.50
1947	NASDAQ	CNXN	Wed, Nov 23, 2005	6.40	6.44	6.35	6.42
1946	NASDAQ	CNXN	Tue, Nov 22, 2005	6.31	6.40	6.20	6.21
1945	NASDAQ	CNXN	Mon, Nov 21, 2005	6.18	6.30	6.17	6.18
1944	NASDAQ	CNXN	Fri, Nov 18, 2005	6.39	6.43	6.24	6.31
1943	NASDAQ	CNXN	Thu, Nov 17, 2005	6.13	6.69	6.12	6.30
1942	NASDAQ	CNXN	Wed, Nov 16, 2005	6.07	6.10	5.95	5.99
1941	NASDAQ	CNXN	Tue, Nov 15, 2005	6.12	6.17	6.05	6.05
1940	NASDAQ	CNXN	Mon, Nov 14, 2005	6.19	6.26	6.00	6.00
1939	NASDAQ	CNXN	Fri, Nov 11, 2005	6.20	6.39	6.10	6.27
1938	NASDAQ	CNXN	Thu, Nov 10, 2005	6.01	6.23	6.01	6.20
1937	NASDAQ	CNXN	Wed, Nov 9, 2005	5.97	6.20	5.82	6.17
1936	NASDAQ	CNXN	Tue, Nov 8, 2005	6.02	6.10	5.87	6.03
1935	NASDAQ	CNXN	Mon, Nov 7, 2005	6.08	6.21	5.96	6.10
1934	NASDAQ	CNXN	Fri, Nov 4, 2005	5.95	6.25	5.95	6.24
1933	NASDAQ	CNXN	Thu, Nov 3, 2005	6.14	6.23	5.95	6.05
1932	NASDAQ	CNXN	Wed, Nov 2, 2005	5.97	6.02	5.95	5.98
1931	NASDAQ	CNXN	Tue, Nov 1, 2005	6.12	6.16	5.86	5.90
1930	NASDAQ	CNXN	Mon, Oct 31, 2005	5.50	6.01	5.50	5.79
1929	NASDAQ	CNXN	Fri, Oct 28, 2005	5.30	5.30	5.17	5.20
1928	NASDAQ	CNXN	Thu, Oct 27, 2005	5.17	5.32	5.17	5.20
1927	NASDAQ	CNXN	Wed, Oct 26, 2005	5.25	5.25	5.18	5.19
1926	NASDAQ	CNXN	Tue, Oct 25, 2005	5.19	5.25	5.18	5.18
1925	NASDAQ	CNXN	Mon, Oct 24, 2005	5.13	5.32	5.13	5.20
1924	NASDAQ	CNXN	Fri, Oct 21, 2005	5.13	5.35	5.13	5.16
1923	NASDAQ	CNXN	Thu, Oct 20, 2005	5.50	5.50	5.10	5.16
1922	NASDAQ	CNXN	Wed, Oct 19, 2005	5.28	5.34	5.19	5.19
1921	NASDAQ	CNXN	Tue, Oct 18, 2005	5.29	5.50	5.16	5.16
1920	NASDAQ	CNXN	Mon, Oct 17, 2005	5.26	5.31	5.15	5.17
1919	NASDAQ	CNXN	Fri, Oct 14, 2005	5.26	5.26	5.16	5.20
1918	NASDAQ	CNXN	Thu, Oct 13, 2005	5.15	5.38	5.15	5.29
1917	NASDAQ	CNXN	Wed, Oct 12, 2005	5.26	5.32	5.21	5.25
1916	NASDAQ	CNXN	Tue, Oct 11, 2005	5.44	5.44	5.25	5.25
1915	NASDAQ	CNXN	Mon, Oct 10, 2005	5.26	5.37	5.25	5.25
1914	NASDAQ	CNXN	Fri, Oct 7, 2005	5.22	5.31	5.15	5.23
1913	NASDAQ	CNXN	Thu, Oct 6, 2005	5.30	5.41	5.30	5.30
1912	NASDAQ	CNXN	Wed, Oct 5, 2005	5.32	5.38	5.29	5.29
1911	NASDAQ	CNXN	Tue, Oct 4, 2005	5.31	5.42	5.31	5.35
1910	NASDAQ	CNXN	Mon, Oct 3, 2005	5.35	5.43	5.35	5.42
1909	NASDAQ	CNXN	Fri, Sep 30, 2005	5.16	5.45	5.16	5.44
1908	NASDAQ	CNXN	Thu, Sep 29, 2005	5.23	5.49	5.23	5.31
1907	NASDAQ	CNXN	Wed, Sep 28, 2005	5.25	5.39	5.25	5.30
1906	NASDAQ	CNXN	Tue, Sep 27, 2005	5.23	5.43	5.23	5.34
1905	NASDAQ	CNXN	Mon, Sep 26, 2005	5.51	5.57	5.11	5.37
1904	NASDAQ	CNXN	Fri, Sep 23, 2005	5.60	5.76	5.48	5.66
1903	NASDAQ	CNXN	Thu, Sep 22, 2005	5.63	5.67	5.48	5.60
1902	NASDAQ	CNXN	Wed, Sep 21, 2005	5.60	5.71	5.60	5.70
1901	NASDAQ	CNXN	Tue, Sep 20, 2005	5.69	5.73	5.64	5.64
1900	NASDAQ	CNXN	Mon, Sep 19, 2005	5.43	5.79	5.43	5.63
1899	NASDAQ	CNXN	Fri, Sep 16, 2005	5.41	5.47	5.36	5.42
1898	NASDAQ	CNXN	Thu, Sep 15, 2005	5.33	5.50	5.33	5.46
1897	NASDAQ	CNXN	Wed, Sep 14, 2005	5.56	5.62	5.47	5.48
1896	NASDAQ	CNXN	Tue, Sep 13, 2005	5.65	5.77	5.65	5.65
1895	NASDAQ	CNXN	Mon, Sep 12, 2005	5.70	5.73	5.70	5.73
1894	NASDAQ	CNXN	Fri, Sep 9, 2005	5.68	5.68	5.60	5.61
1893	NASDAQ	CNXN	Thu, Sep 8, 2005	5.65	5.77	5.65	5.68
1892	NASDAQ	CNXN	Wed, Sep 7, 2005	5.64	5.76	5.63	5.76
1891	NASDAQ	CNXN	Tue, Sep 6, 2005	5.75	5.80	5.68	5.74
1890	NASDAQ	CNXN	Fri, Sep 2, 2005	5.85	5.85	5.52	5.56
1889	NASDAQ	CNXN	Thu, Sep 1, 2005	5.48	5.68	5.48	5.62
1888	NASDAQ	CNXN	Wed, Aug 31, 2005	5.36	5.56	5.36	5.56
1887	NASDAQ	CNXN	Tue, Aug 30, 2005	5.40	5.53	5.24	5.47
1886	NASDAQ	CNXN	Mon, Aug 29, 2005	5.58	5.63	5.07	5.44
1885	NASDAQ	CNXN	Fri, Aug 26, 2005	5.49	5.78	5.49	5.72
1884	NASDAQ	CNXN	Thu, Aug 25, 2005	5.54	5.66	5.50	5.61
1883	NASDAQ	CNXN	Wed, Aug 24, 2005	5.50	5.74	5.38	5.44
1882	NASDAQ	CNXN	Tue, Aug 23, 2005	5.61	5.74	5.57	5.60
1881	NASDAQ	CNXN	Mon, Aug 22, 2005	5.71	5.80	5.50	5.53
1880	NASDAQ	CNXN	Fri, Aug 19, 2005	5.73	5.93	5.70	5.75
1879	NASDAQ	CNXN	Thu, Aug 18, 2005	5.82	5.90	5.81	5.86
1878	NASDAQ	CNXN	Wed, Aug 17, 2005	5.79	5.88	5.75	5.79
1877	NASDAQ	CNXN	Tue, Aug 16, 2005	5.70	5.89	5.70	5.77
1876	NASDAQ	CNXN	Mon, Aug 15, 2005	5.79	5.94	5.79	5.79
1875	NASDAQ	CNXN	Fri, Aug 12, 2005	5.87	5.98	5.71	5.87
1874	NASDAQ	CNXN	Thu, Aug 11, 2005	5.90	5.98	5.75	5.94
1873	NASDAQ	CNXN	Wed, Aug 10, 2005	5.89	6.11	5.89	5.99
1872	NASDAQ	CNXN	Tue, Aug 9, 2005	5.90	6.01	5.84	5.98
1871	NASDAQ	CNXN	Mon, Aug 8, 2005	5.75	5.91	5.73	5.80
1870	NASDAQ	CNXN	Fri, Aug 5, 2005	5.74	5.78	5.68	5.74
1869	NASDAQ	CNXN	Thu, Aug 4, 2005	5.70	5.78	5.60	5.66
1868	NASDAQ	CNXN	Wed, Aug 3, 2005	5.34	5.84	5.32	5.65
1867	NASDAQ	CNXN	Tue, Aug 2, 2005	5.94	6.41	5.36	5.48
1866	NASDAQ	CNXN	Mon, Aug 1, 2005	5.60	5.60	5.05	5.40
1865	NASDAQ	CNXN	Fri, Jul 29, 2005	5.95	5.95	5.26	5.50
1864	NASDAQ	CNXN	Thu, Jul 28, 2005	5.75	6.64	5.66	5.87
1863	NASDAQ	CNXN	Wed, Jul 27, 2005	6.38	6.38	6.00	6.11
1862	NASDAQ	CNXN	Tue, Jul 26, 2005	6.29	6.50	6.20	6.35
1861	NASDAQ	CNXN	Mon, Jul 25, 2005	6.73	6.80	6.72	6.74
1860	NASDAQ	CNXN	Fri, Jul 22, 2005	6.72	7.19	6.71	6.72
1859	NASDAQ	CNXN	Thu, Jul 21, 2005	6.73	6.85	6.36	6.62
1858	NASDAQ	CNXN	Wed, Jul 20, 2005	6.29	6.33	6.27	6.27
1857	NASDAQ	CNXN	Tue, Jul 19, 2005	6.37	6.40	6.23	6.27
1856	NASDAQ	CNXN	Mon, Jul 18, 2005	6.30	6.30	6.09	6.23
1855	NASDAQ	CNXN	Fri, Jul 15, 2005	6.00	6.25	6.00	6.08
1854	NASDAQ	CNXN	Thu, Jul 14, 2005	5.82	6.07	5.80	6.06
1853	NASDAQ	CNXN	Wed, Jul 13, 2005	5.82	5.89	5.81	5.87
1852	NASDAQ	CNXN	Tue, Jul 12, 2005	5.88	5.97	5.81	5.96
1851	NASDAQ	CNXN	Mon, Jul 11, 2005	5.79	5.97	5.79	5.90
1850	NASDAQ	CNXN	Fri, Jul 8, 2005	5.87	5.99	5.80	5.96
1849	NASDAQ	CNXN	Thu, Jul 7, 2005	6.03	6.03	5.90	5.99
1848	NASDAQ	CNXN	Wed, Jul 6, 2005	6.13	6.21	6.02	6.03
1847	NASDAQ	CNXN	Tue, Jul 5, 2005	6.41	6.53	6.23	6.29
1846	NASDAQ	CNXN	Fri, Jul 1, 2005	6.30	6.34	6.11	6.28
1845	NASDAQ	CNXN	Thu, Jun 30, 2005	6.39	6.39	6.19	6.21
1844	NASDAQ	CNXN	Wed, Jun 29, 2005	6.46	6.50	6.12	6.36
1843	NASDAQ	CNXN	Tue, Jun 28, 2005	6.39	6.64	6.05	6.20
1842	NASDAQ	CNXN	Mon, Jun 27, 2005	5.54	8.60	5.54	6.61
1841	NASDAQ	CNXN	Fri, Jun 24, 2005	5.23	5.56	5.18	5.54
1840	NASDAQ	CNXN	Thu, Jun 23, 2005	5.70	5.70	5.25	5.29
1839	NASDAQ	CNXN	Wed, Jun 22, 2005	5.86	5.88	5.69	5.69
1838	NASDAQ	CNXN	Tue, Jun 21, 2005	5.64	5.84	5.53	5.63
1837	NASDAQ	CNXN	Mon, Jun 20, 2005	5.52	5.58	5.40	5.58
1836	NASDAQ	CNXN	Fri, Jun 17, 2005	5.55	5.60	5.48	5.51
1835	NASDAQ	CNXN	Thu, Jun 16, 2005	5.49	5.49	5.40	5.45
1834	NASDAQ	CNXN	Wed, Jun 15, 2005	5.48	5.60	4.95	5.44
1833	NASDAQ	CNXN	Tue, Jun 14, 2005	5.20	5.45	5.20	5.36
1832	NASDAQ	CNXN	Mon, Jun 13, 2005	5.25	5.33	5.04	5.09
1831	NASDAQ	CNXN	Fri, Jun 10, 2005	5.20	5.34	5.20	5.31
1830	NASDAQ	CNXN	Thu, Jun 9, 2005	5.06	5.17	5.05	5.09
1829	NASDAQ	CNXN	Wed, Jun 8, 2005	5.10	5.17	5.04	5.05
1828	NASDAQ	CNXN	Tue, Jun 7, 2005	5.10	5.27	5.10	5.19
1827	NASDAQ	CNXN	Mon, Jun 6, 2005	5.44	5.44	5.11	5.16
1826	NASDAQ	CNXN	Fri, Jun 3, 2005	5.40	5.40	5.32	5.32
1825	NASDAQ	CNXN	Thu, Jun 2, 2005	5.34	5.56	5.34	5.50
1824	NASDAQ	CNXN	Wed, Jun 1, 2005	5.16	5.50	5.10	5.44
1823	NASDAQ	CNXN	Tue, May 31, 2005	5.20	5.38	5.08	5.11
1822	NASDAQ	CNXN	Fri, May 27, 2005	5.20	5.48	5.16	5.41
1821	NASDAQ	CNXN	Thu, May 26, 2005	5.13	5.25	5.04	5.23
1820	NASDAQ	CNXN	Wed, May 25, 2005	5.40	5.40	5.07	5.23
1819	NASDAQ	CNXN	Tue, May 24, 2005	5.23	5.40	5.23	5.40
1818	NASDAQ	CNXN	Mon, May 23, 2005	5.31	5.33	5.27	5.28
1817	NASDAQ	CNXN	Fri, May 20, 2005	5.57	5.61	5.27	5.32
1816	NASDAQ	CNXN	Thu, May 19, 2005	5.10	5.49	5.10	5.46
1815	NASDAQ	CNXN	Wed, May 18, 2005	5.33	5.50	4.96	5.10
1814	NASDAQ	CNXN	Tue, May 17, 2005	5.37	5.40	5.26	5.28
1813	NASDAQ	CNXN	Mon, May 16, 2005	5.55	5.58	5.38	5.38
1812	NASDAQ	CNXN	Fri, May 13, 2005	5.77	5.77	5.55	5.63
1811	NASDAQ	CNXN	Thu, May 12, 2005	5.65	5.73	5.56	5.59
1810	NASDAQ	CNXN	Wed, May 11, 2005	6.02	6.02	5.55	5.79
1809	NASDAQ	CNXN	Tue, May 10, 2005	5.93	6.07	5.93	6.05
1808	NASDAQ	CNXN	Mon, May 9, 2005	6.00	6.10	5.99	6.08
1807	NASDAQ	CNXN	Fri, May 6, 2005	6.06	6.06	5.87	6.05
1806	NASDAQ	CNXN	Thu, May 5, 2005	5.96	6.02	5.90	5.96
1805	NASDAQ	CNXN	Wed, May 4, 2005	5.89	6.00	5.80	6.00
1804	NASDAQ	CNXN	Tue, May 3, 2005	6.04	6.06	5.74	5.81
1803	NASDAQ	CNXN	Mon, May 2, 2005	5.82	6.10	5.77	6.02
1802	NASDAQ	CNXN	Fri, Apr 29, 2005	5.81	5.93	5.75	5.77
1801	NASDAQ	CNXN	Thu, Apr 28, 2005	6.02	6.02	5.80	5.80
1800	NASDAQ	CNXN	Wed, Apr 27, 2005	5.50	6.00	5.50	5.99
1799	NASDAQ	CNXN	Tue, Apr 26, 2005	5.79	5.87	5.52	5.55
1798	NASDAQ	CNXN	Mon, Apr 25, 2005	6.02	6.02	5.77	5.79
1797	NASDAQ	CNXN	Fri, Apr 22, 2005	6.42	6.42	6.02	6.03
1796	NASDAQ	CNXN	Thu, Apr 21, 2005	5.82	6.55	5.82	6.49
1795	NASDAQ	CNXN	Wed, Apr 20, 2005	5.73	6.25	5.50	5.69
1794	NASDAQ	CNXN	Tue, Apr 19, 2005	5.73	5.77	5.60	5.69
1793	NASDAQ	CNXN	Mon, Apr 18, 2005	5.51	5.64	5.50	5.64
1792	NASDAQ	CNXN	Fri, Apr 15, 2005	5.77	5.77	5.50	5.51
1791	NASDAQ	CNXN	Thu, Apr 14, 2005	5.94	5.94	5.68	5.68
1790	NASDAQ	CNXN	Wed, Apr 13, 2005	5.95	6.12	5.87	5.89
1789	NASDAQ	CNXN	Tue, Apr 12, 2005	5.56	6.29	5.36	6.01
1788	NASDAQ	CNXN	Mon, Apr 11, 2005	6.03	6.03	5.74	5.74
1787	NASDAQ	CNXN	Fri, Apr 8, 2005	5.91	6.26	5.58	6.12
1786	NASDAQ	CNXN	Thu, Apr 7, 2005	6.29	6.29	5.96	5.98
1785	NASDAQ	CNXN	Wed, Apr 6, 2005	6.49	6.50	6.39	6.43
1784	NASDAQ	CNXN	Tue, Apr 5, 2005	6.40	6.50	6.35	6.39
1783	NASDAQ	CNXN	Mon, Apr 4, 2005	6.30	6.52	6.26	6.36
1782	NASDAQ	CNXN	Fri, Apr 1, 2005	5.90	6.37	5.89	6.32
1781	NASDAQ	CNXN	Thu, Mar 31, 2005	5.99	6.00	5.75	5.87
1780	NASDAQ	CNXN	Wed, Mar 30, 2005	6.37	6.57	5.52	6.05
1779	NASDAQ	CNXN	Tue, Mar 29, 2005	6.52	6.60	6.41	6.46
1778	NASDAQ	CNXN	Mon, Mar 28, 2005	6.72	6.72	6.53	6.61
1777	NASDAQ	CNXN	Thu, Mar 24, 2005	7.10	7.25	6.66	6.73
1776	NASDAQ	CNXN	Wed, Mar 23, 2005	7.31	7.31	7.13	7.14
1775	NASDAQ	CNXN	Tue, Mar 22, 2005	7.38	7.49	7.33	7.33
1774	NASDAQ	CNXN	Mon, Mar 21, 2005	7.61	7.68	7.41	7.41
1773	NASDAQ	CNXN	Fri, Mar 18, 2005	7.69	7.69	7.25	7.51
1772	NASDAQ	CNXN	Thu, Mar 17, 2005	7.38	7.64	7.36	7.58
1771	NASDAQ	CNXN	Wed, Mar 16, 2005	7.61	7.61	7.38	7.46
1770	NASDAQ	CNXN	Tue, Mar 15, 2005	7.58	7.61	7.35	7.61
1769	NASDAQ	CNXN	Mon, Mar 14, 2005	7.25	7.50	7.23	7.49
1768	NASDAQ	CNXN	Fri, Mar 11, 2005	7.35	7.54	7.25	7.25
1767	NASDAQ	CNXN	Thu, Mar 10, 2005	7.40	7.52	7.40	7.40
1766	NASDAQ	CNXN	Wed, Mar 9, 2005	7.49	7.55	7.43	7.44
1765	NASDAQ	CNXN	Tue, Mar 8, 2005	7.64	7.66	7.49	7.58
1764	NASDAQ	CNXN	Mon, Mar 7, 2005	7.54	7.62	7.53	7.54
1763	NASDAQ	CNXN	Fri, Mar 4, 2005	7.95	7.96	7.70	7.70
1762	NASDAQ	CNXN	Thu, Mar 3, 2005	7.51	7.93	7.51	7.87
1761	NASDAQ	CNXN	Wed, Mar 2, 2005	7.67	7.75	7.54	7.55
1760	NASDAQ	CNXN	Tue, Mar 1, 2005	7.86	7.94	7.65	7.71
1759	NASDAQ	CNXN	Mon, Feb 28, 2005	8.08	8.27	7.58	7.67
1758	NASDAQ	CNXN	Fri, Feb 25, 2005	7.90	8.52	7.87	7.97
1757	NASDAQ	CNXN	Thu, Feb 24, 2005	7.97	8.16	7.73	7.90
1756	NASDAQ	CNXN	Wed, Feb 23, 2005	7.97	8.11	7.75	7.85
1755	NASDAQ	CNXN	Tue, Feb 22, 2005	8.35	8.35	7.76	7.76
1754	NASDAQ	CNXN	Fri, Feb 18, 2005	9.29	9.48	7.84	8.14
1753	NASDAQ	CNXN	Thu, Feb 17, 2005	9.45	9.45	9.15	9.17
1752	NASDAQ	CNXN	Wed, Feb 16, 2005	8.22	9.85	8.13	9.49
1751	NASDAQ	CNXN	Tue, Feb 15, 2005	8.11	8.26	7.87	8.15
1750	NASDAQ	CNXN	Mon, Feb 14, 2005	7.58	8.28	7.55	8.01
1749	NASDAQ	CNXN	Fri, Feb 11, 2005	8.14	8.14	7.57	7.57
1748	NASDAQ	CNXN	Thu, Feb 10, 2005	8.00	8.00	7.77	7.86
1747	NASDAQ	CNXN	Wed, Feb 9, 2005	8.15	8.15	7.90	7.91
1746	NASDAQ	CNXN	Tue, Feb 8, 2005	7.90	8.25	7.90	8.09
1745	NASDAQ	CNXN	Mon, Feb 7, 2005	7.90	7.95	7.69	7.87
1744	NASDAQ	CNXN	Fri, Feb 4, 2005	8.00	8.17	7.78	8.00
1743	NASDAQ	CNXN	Thu, Feb 3, 2005	8.42	8.43	7.99	8.01
1742	NASDAQ	CNXN	Wed, Feb 2, 2005	7.86	8.26	7.79	8.09
1741	NASDAQ	CNXN	Tue, Feb 1, 2005	8.02	8.02	7.82	7.92
1740	NASDAQ	CNXN	Mon, Jan 31, 2005	7.90	8.34	7.90	8.10
1739	NASDAQ	CNXN	Fri, Jan 28, 2005	7.89	8.15	7.71	8.00
1738	NASDAQ	CNXN	Thu, Jan 27, 2005	8.98	8.98	7.71	8.09
1737	NASDAQ	CNXN	Wed, Jan 26, 2005	8.91	8.97	8.68	8.82
1736	NASDAQ	CNXN	Tue, Jan 25, 2005	8.95	9.02	8.66	8.75
1735	NASDAQ	CNXN	Mon, Jan 24, 2005	9.20	9.29	8.54	8.66
1734	NASDAQ	CNXN	Fri, Jan 21, 2005	9.14	9.39	8.62	8.66
1733	NASDAQ	CNXN	Thu, Jan 20, 2005	9.49	9.70	8.93	9.03
1732	NASDAQ	CNXN	Wed, Jan 19, 2005	9.38	9.39	9.08	9.25
1731	NASDAQ	CNXN	Tue, Jan 18, 2005	9.43	9.43	9.16	9.27
1730	NASDAQ	CNXN	Fri, Jan 14, 2005	9.28	9.48	8.86	9.09
1729	NASDAQ	CNXN	Thu, Jan 13, 2005	9.50	9.50	8.96	9.00
1728	NASDAQ	CNXN	Wed, Jan 12, 2005	9.25	9.43	9.01	9.43
1727	NASDAQ	CNXN	Tue, Jan 11, 2005	9.42	9.42	9.06	9.06
1726	NASDAQ	CNXN	Mon, Jan 10, 2005	9.06	9.41	8.72	9.41
1725	NASDAQ	CNXN	Fri, Jan 7, 2005	9.13	9.37	8.56	8.69
1724	NASDAQ	CNXN	Thu, Jan 6, 2005	9.10	9.30	8.98	9.03
1723	NASDAQ	CNXN	Wed, Jan 5, 2005	8.99	9.21	8.88	9.07
1722	NASDAQ	CNXN	Tue, Jan 4, 2005	9.91	10.09	8.73	8.90
1721	NASDAQ	CNXN	Mon, Jan 3, 2005	10.10	10.17	9.47	9.53
1720	NASDAQ	CNXN	Fri, Dec 31, 2004	9.80	10.00	9.52	9.52
1719	NASDAQ	CNXN	Thu, Dec 30, 2004	9.79	9.79	9.62	9.67
1718	NASDAQ	CNXN	Wed, Dec 29, 2004	9.89	9.89	9.64	9.67
1717	NASDAQ	CNXN	Tue, Dec 28, 2004	9.26	9.90	9.26	9.89
1716	NASDAQ	CNXN	Mon, Dec 27, 2004	9.50	9.50	9.03	9.32
1715	NASDAQ	CNXN	Thu, Dec 23, 2004	9.30	9.30	9.12	9.26
1714	NASDAQ	CNXN	Wed, Dec 22, 2004	9.00	9.25	8.94	9.15
1713	NASDAQ	CNXN	Tue, Dec 21, 2004	8.99	9.00	8.75	9.00
1712	NASDAQ	CNXN	Mon, Dec 20, 2004	8.89	8.98	8.67	8.81
1711	NASDAQ	CNXN	Fri, Dec 17, 2004	8.74	8.86	8.52	8.80
1710	NASDAQ	CNXN	Thu, Dec 16, 2004	8.78	8.90	8.60	8.65
1709	NASDAQ	CNXN	Wed, Dec 15, 2004	8.00	8.77	7.80	8.76
1708	NASDAQ	CNXN	Tue, Dec 14, 2004	7.62	8.10	7.62	8.10
1707	NASDAQ	CNXN	Mon, Dec 13, 2004	7.42	7.56	7.14	7.54
1706	NASDAQ	CNXN	Fri, Dec 10, 2004	7.10	7.36	7.10	7.35
1705	NASDAQ	CNXN	Thu, Dec 9, 2004	7.30	7.33	7.16	7.28
1704	NASDAQ	CNXN	Wed, Dec 8, 2004	7.12	7.27	6.66	7.14
1703	NASDAQ	CNXN	Tue, Dec 7, 2004	7.00	7.35	6.93	7.00
1702	NASDAQ	CNXN	Mon, Dec 6, 2004	7.55	7.55	7.00	7.00
1701	NASDAQ	CNXN	Fri, Dec 3, 2004	7.59	7.59	7.20	7.20
1700	NASDAQ	CNXN	Thu, Dec 2, 2004	7.70	7.70	7.26	7.26
1699	NASDAQ	CNXN	Wed, Dec 1, 2004	7.37	7.52	7.09	7.28
1698	NASDAQ	CNXN	Tue, Nov 30, 2004	7.02	7.25	6.95	7.03
1697	NASDAQ	CNXN	Mon, Nov 29, 2004	7.32	7.32	7.10	7.21
1696	NASDAQ	CNXN	Fri, Nov 26, 2004	7.32	7.49	7.11	7.17
1695	NASDAQ	CNXN	Wed, Nov 24, 2004	7.14	7.39	7.13	7.13
1694	NASDAQ	CNXN	Tue, Nov 23, 2004	7.35	7.36	7.12	7.21
1693	NASDAQ	CNXN	Mon, Nov 22, 2004	6.99	7.26	6.99	7.26
1692	NASDAQ	CNXN	Fri, Nov 19, 2004	7.40	7.44	7.10	7.11
1691	NASDAQ	CNXN	Thu, Nov 18, 2004	7.48	7.50	7.21	7.22
1690	NASDAQ	CNXN	Wed, Nov 17, 2004	7.75	7.85	7.44	7.52
1689	NASDAQ	CNXN	Tue, Nov 16, 2004	7.58	7.83	7.58	7.70
1688	NASDAQ	CNXN	Mon, Nov 15, 2004	7.82	7.82	7.66	7.75
1687	NASDAQ	CNXN	Fri, Nov 12, 2004	7.68	7.85	7.55	7.85
1686	NASDAQ	CNXN	Thu, Nov 11, 2004	7.88	7.90	7.60	7.70
1685	NASDAQ	CNXN	Wed, Nov 10, 2004	7.51	7.95	7.51	7.87
1684	NASDAQ	CNXN	Tue, Nov 9, 2004	7.50	7.65	7.31	7.65
1683	NASDAQ	CNXN	Mon, Nov 8, 2004	7.50	7.63	7.26	7.54
1682	NASDAQ	CNXN	Fri, Nov 5, 2004	7.39	7.63	7.30	7.50
1681	NASDAQ	CNXN	Thu, Nov 4, 2004	7.26	7.50	7.02	7.39
1680	NASDAQ	CNXN	Wed, Nov 3, 2004	7.38	7.57	7.33	7.45
1679	NASDAQ	CNXN	Tue, Nov 2, 2004	7.36	7.48	7.32	7.33
1678	NASDAQ	CNXN	Mon, Nov 1, 2004	7.25	7.49	7.25	7.49
1677	NASDAQ	CNXN	Fri, Oct 29, 2004	7.22	7.50	7.22	7.42
1676	NASDAQ	CNXN	Thu, Oct 28, 2004	7.46	7.46	7.25	7.38
1675	NASDAQ	CNXN	Wed, Oct 27, 2004	7.10	7.62	7.09	7.55
1674	NASDAQ	CNXN	Tue, Oct 26, 2004	7.08	7.10	6.90	7.10
1673	NASDAQ	CNXN	Mon, Oct 25, 2004	6.69	7.00	6.66	7.00
1672	NASDAQ	CNXN	Fri, Oct 22, 2004	7.00	7.00	6.67	6.69
1671	NASDAQ	CNXN	Thu, Oct 21, 2004	7.16	7.16	6.82	6.84
1670	NASDAQ	CNXN	Wed, Oct 20, 2004	6.94	7.05	6.90	7.05
1669	NASDAQ	CNXN	Tue, Oct 19, 2004	7.11	7.15	7.00	7.00
1668	NASDAQ	CNXN	Mon, Oct 18, 2004	7.03	7.13	7.03	7.11
1667	NASDAQ	CNXN	Fri, Oct 15, 2004	6.99	7.18	6.99	7.18
1666	NASDAQ	CNXN	Thu, Oct 14, 2004	7.01	7.03	6.99	7.02
1665	NASDAQ	CNXN	Wed, Oct 13, 2004	7.02	7.35	7.00	7.09
1664	NASDAQ	CNXN	Tue, Oct 12, 2004	6.96	7.06	6.85	7.05
1663	NASDAQ	CNXN	Mon, Oct 11, 2004	7.00	7.00	6.66	6.94
1662	NASDAQ	CNXN	Fri, Oct 8, 2004	7.10	7.32	7.00	7.00
1661	NASDAQ	CNXN	Thu, Oct 7, 2004	7.32	7.32	7.11	7.11
1660	NASDAQ	CNXN	Wed, Oct 6, 2004	7.34	7.49	7.34	7.49
1659	NASDAQ	CNXN	Tue, Oct 5, 2004	6.97	7.60	6.97	7.47
1658	NASDAQ	CNXN	Mon, Oct 4, 2004	7.08	7.21	7.00	7.14
1657	NASDAQ	CNXN	Fri, Oct 1, 2004	6.78	7.12	6.78	7.10
1656	NASDAQ	CNXN	Thu, Sep 30, 2004	6.92	6.96	6.83	6.87
1655	NASDAQ	CNXN	Wed, Sep 29, 2004	7.01	7.04	6.93	7.00
1654	NASDAQ	CNXN	Tue, Sep 28, 2004	6.97	7.08	6.94	7.08
1653	NASDAQ	CNXN	Mon, Sep 27, 2004	7.04	7.09	6.92	6.95
1652	NASDAQ	CNXN	Fri, Sep 24, 2004	7.00	7.07	6.97	6.97
1651	NASDAQ	CNXN	Thu, Sep 23, 2004	6.91	7.00	6.91	6.96
1650	NASDAQ	CNXN	Wed, Sep 22, 2004	7.05	7.14	7.00	7.14
1649	NASDAQ	CNXN	Tue, Sep 21, 2004	7.14	7.40	7.00	7.32
1648	NASDAQ	CNXN	Mon, Sep 20, 2004	7.05	7.11	6.76	7.06
1647	NASDAQ	CNXN	Fri, Sep 17, 2004	7.07	7.39	6.69	6.96
1646	NASDAQ	CNXN	Thu, Sep 16, 2004	7.02	7.05	6.93	7.05
1645	NASDAQ	CNXN	Wed, Sep 15, 2004	6.91	7.09	6.91	7.00
1644	NASDAQ	CNXN	Tue, Sep 14, 2004	6.93	7.08	6.93	7.08
1643	NASDAQ	CNXN	Mon, Sep 13, 2004	6.94	7.10	6.94	7.00
1642	NASDAQ	CNXN	Fri, Sep 10, 2004	6.70	7.07	6.70	7.03
1641	NASDAQ	CNXN	Thu, Sep 9, 2004	7.01	7.03	6.63	6.84
1640	NASDAQ	CNXN	Wed, Sep 8, 2004	6.62	6.89	6.58	6.73
1639	NASDAQ	CNXN	Tue, Sep 7, 2004	6.60	6.94	6.59	6.75
1638	NASDAQ	CNXN	Fri, Sep 3, 2004	6.60	6.61	6.46	6.46
1637	NASDAQ	CNXN	Thu, Sep 2, 2004	6.45	6.60	6.45	6.57
1636	NASDAQ	CNXN	Wed, Sep 1, 2004	6.70	7.41	6.55	6.57
1635	NASDAQ	CNXN	Tue, Aug 31, 2004	6.67	6.80	6.52	6.60
1634	NASDAQ	CNXN	Mon, Aug 30, 2004	6.92	6.94	6.57	6.66
1633	NASDAQ	CNXN	Fri, Aug 27, 2004	7.06	7.12	6.91	7.03
1632	NASDAQ	CNXN	Thu, Aug 26, 2004	7.10	7.32	6.97	6.97
1631	NASDAQ	CNXN	Wed, Aug 25, 2004	6.91	7.22	6.91	7.21
1630	NASDAQ	CNXN	Tue, Aug 24, 2004	7.16	7.32	6.90	7.20
1629	NASDAQ	CNXN	Mon, Aug 23, 2004	7.67	7.67	7.15	7.15
1628	NASDAQ	CNXN	Fri, Aug 20, 2004	7.40	7.68	7.35	7.54
1627	NASDAQ	CNXN	Thu, Aug 19, 2004	7.74	7.74	7.04	7.38
1626	NASDAQ	CNXN	Wed, Aug 18, 2004	6.61	6.90	6.37	6.88
1625	NASDAQ	CNXN	Tue, Aug 17, 2004	6.92	6.92	6.36	6.49
1624	NASDAQ	CNXN	Mon, Aug 16, 2004	6.51	6.54	6.40	6.49
1623	NASDAQ	CNXN	Fri, Aug 13, 2004	6.91	6.91	6.53	6.53
1622	NASDAQ	CNXN	Thu, Aug 12, 2004	6.84	6.94	6.69	6.69
1621	NASDAQ	CNXN	Wed, Aug 11, 2004	7.03	7.10	6.84	7.03
1620	NASDAQ	CNXN	Tue, Aug 10, 2004	6.82	7.35	6.82	7.20
1619	NASDAQ	CNXN	Mon, Aug 9, 2004	6.96	7.32	6.75	6.88
1618	NASDAQ	CNXN	Fri, Aug 6, 2004	6.87	7.16	6.80	6.86
1617	NASDAQ	CNXN	Thu, Aug 5, 2004	7.00	7.02	6.73	6.84
1616	NASDAQ	CNXN	Wed, Aug 4, 2004	6.78	7.27	6.27	7.27
1615	NASDAQ	CNXN	Tue, Aug 3, 2004	7.02	7.02	6.55	6.61
1614	NASDAQ	CNXN	Mon, Aug 2, 2004	7.43	7.47	7.25	7.31
1613	NASDAQ	CNXN	Fri, Jul 30, 2004	7.39	7.70	7.15	7.65
1612	NASDAQ	CNXN	Thu, Jul 29, 2004	7.21	7.50	6.98	7.49
1611	NASDAQ	CNXN	Wed, Jul 28, 2004	6.97	7.46	6.85	7.24
1610	NASDAQ	CNXN	Tue, Jul 27, 2004	6.92	7.20	6.92	7.19
1609	NASDAQ	CNXN	Mon, Jul 26, 2004	7.14	7.25	6.80	7.01
1608	NASDAQ	CNXN	Fri, Jul 23, 2004	7.03	7.29	6.95	6.95
1607	NASDAQ	CNXN	Thu, Jul 22, 2004	7.50	7.60	6.79	7.16
1606	NASDAQ	CNXN	Wed, Jul 21, 2004	7.35	7.48	6.94	7.38
1605	NASDAQ	CNXN	Tue, Jul 20, 2004	6.69	7.44	6.60	7.40
1604	NASDAQ	CNXN	Mon, Jul 19, 2004	6.55	6.70	6.43	6.70
1603	NASDAQ	CNXN	Fri, Jul 16, 2004	6.51	6.74	6.51	6.67
1602	NASDAQ	CNXN	Thu, Jul 15, 2004	6.36	6.62	6.33	6.44
1601	NASDAQ	CNXN	Wed, Jul 14, 2004	6.44	6.58	6.21	6.48
1600	NASDAQ	CNXN	Tue, Jul 13, 2004	6.25	6.36	6.25	6.29
1599	NASDAQ	CNXN	Mon, Jul 12, 2004	6.49	6.49	6.25	6.30
1598	NASDAQ	CNXN	Fri, Jul 9, 2004	6.25	6.52	6.25	6.41
1597	NASDAQ	CNXN	Thu, Jul 8, 2004	6.49	6.60	6.30	6.31
1596	NASDAQ	CNXN	Wed, Jul 7, 2004	6.44	6.44	6.37	6.39
1595	NASDAQ	CNXN	Tue, Jul 6, 2004	6.52	6.54	6.50	6.50
1594	NASDAQ	CNXN	Fri, Jul 2, 2004	6.53	6.71	6.50	6.50
1593	NASDAQ	CNXN	Thu, Jul 1, 2004	6.73	6.73	6.52	6.52
1592	NASDAQ	CNXN	Wed, Jun 30, 2004	6.52	6.74	6.52	6.53
1591	NASDAQ	CNXN	Tue, Jun 29, 2004	6.92	6.99	6.52	6.59
1590	NASDAQ	CNXN	Mon, Jun 28, 2004	6.70	6.95	6.55	6.62
1589	NASDAQ	CNXN	Fri, Jun 25, 2004	6.95	7.00	6.55	6.66
1588	NASDAQ	CNXN	Thu, Jun 24, 2004	6.97	7.00	6.57	6.80
1587	NASDAQ	CNXN	Wed, Jun 23, 2004	6.89	6.90	6.64	6.82
1586	NASDAQ	CNXN	Tue, Jun 22, 2004	6.71	6.93	6.55	6.80
1585	NASDAQ	CNXN	Mon, Jun 21, 2004	6.79	6.81	6.71	6.75
1584	NASDAQ	CNXN	Fri, Jun 18, 2004	6.67	7.06	6.67	6.88
1583	NASDAQ	CNXN	Thu, Jun 17, 2004	7.21	7.21	6.78	6.84
1582	NASDAQ	CNXN	Wed, Jun 16, 2004	7.00	7.00	6.83	6.92
1581	NASDAQ	CNXN	Tue, Jun 15, 2004	6.80	7.11	6.80	7.00
1580	NASDAQ	CNXN	Mon, Jun 14, 2004	7.44	7.44	6.82	6.82
1579	NASDAQ	CNXN	Thu, Jun 10, 2004	7.13	7.34	7.09	7.14
1578	NASDAQ	CNXN	Wed, Jun 9, 2004	7.31	7.31	7.10	7.20
1577	NASDAQ	CNXN	Tue, Jun 8, 2004	7.11	7.20	7.06	7.12
1576	NASDAQ	CNXN	Mon, Jun 7, 2004	7.06	7.24	7.06	7.20
1575	NASDAQ	CNXN	Fri, Jun 4, 2004	7.23	7.48	6.97	7.00
1574	NASDAQ	CNXN	Thu, Jun 3, 2004	7.23	7.23	6.97	6.97
1573	NASDAQ	CNXN	Wed, Jun 2, 2004	7.48	7.48	7.20	7.28
1572	NASDAQ	CNXN	Tue, Jun 1, 2004	7.59	7.59	7.17	7.37
1571	NASDAQ	CNXN	Fri, May 28, 2004	7.90	7.90	7.67	7.67
1570	NASDAQ	CNXN	Thu, May 27, 2004	8.00	8.12	7.78	7.91
1569	NASDAQ	CNXN	Wed, May 26, 2004	7.64	8.30	7.64	8.16
1568	NASDAQ	CNXN	Tue, May 25, 2004	7.81	8.05	7.81	8.01
1567	NASDAQ	CNXN	Mon, May 24, 2004	7.35	7.82	7.35	7.81
1566	NASDAQ	CNXN	Fri, May 21, 2004	7.10	7.59	7.09	7.55
1565	NASDAQ	CNXN	Thu, May 20, 2004	7.00	7.22	6.91	7.15
1564	NASDAQ	CNXN	Wed, May 19, 2004	7.11	7.22	7.01	7.19
1563	NASDAQ	CNXN	Tue, May 18, 2004	7.24	7.24	7.00	7.20
1562	NASDAQ	CNXN	Mon, May 17, 2004	7.40	7.55	6.90	7.18
1561	NASDAQ	CNXN	Fri, May 14, 2004	7.34	7.36	7.04	7.25
1560	NASDAQ	CNXN	Thu, May 13, 2004	7.30	7.62	7.04	7.47
1559	NASDAQ	CNXN	Wed, May 12, 2004	7.31	7.68	7.18	7.67
1558	NASDAQ	CNXN	Tue, May 11, 2004	6.69	7.66	6.56	7.61
1557	NASDAQ	CNXN	Mon, May 10, 2004	6.70	7.01	6.52	7.00
1556	NASDAQ	CNXN	Fri, May 7, 2004	7.16	7.35	6.56	6.56
1555	NASDAQ	CNXN	Thu, May 6, 2004	7.39	7.39	6.99	6.99
1554	NASDAQ	CNXN	Wed, May 5, 2004	7.41	7.73	7.27	7.27
1553	NASDAQ	CNXN	Tue, May 4, 2004	6.92	7.94	6.92	7.75
1552	NASDAQ	CNXN	Mon, May 3, 2004	6.94	7.27	6.71	7.27
1551	NASDAQ	CNXN	Fri, Apr 30, 2004	7.77	7.86	6.68	6.71
1550	NASDAQ	CNXN	Thu, Apr 29, 2004	7.59	7.70	7.49	7.54
1549	NASDAQ	CNXN	Wed, Apr 28, 2004	7.75	7.84	7.61	7.80
1548	NASDAQ	CNXN	Tue, Apr 27, 2004	7.76	7.96	7.69	7.80
1547	NASDAQ	CNXN	Mon, Apr 26, 2004	7.96	7.96	7.81	7.88
1546	NASDAQ	CNXN	Fri, Apr 23, 2004	7.80	8.00	7.76	7.83
1545	NASDAQ	CNXN	Thu, Apr 22, 2004	8.30	8.31	7.81	7.84
1544	NASDAQ	CNXN	Wed, Apr 21, 2004	8.03	8.38	8.00	8.33
1543	NASDAQ	CNXN	Tue, Apr 20, 2004	7.99	8.12	7.84	7.98
1542	NASDAQ	CNXN	Mon, Apr 19, 2004	7.91	8.00	7.75	7.99
1541	NASDAQ	CNXN	Fri, Apr 16, 2004	8.02	8.02	7.61	7.69
1540	NASDAQ	CNXN	Thu, Apr 15, 2004	7.50	8.00	7.17	7.94
1539	NASDAQ	CNXN	Wed, Apr 14, 2004	8.27	8.36	7.38	7.47
1538	NASDAQ	CNXN	Tue, Apr 13, 2004	8.47	8.52	8.26	8.28
1537	NASDAQ	CNXN	Mon, Apr 12, 2004	8.45	8.64	8.45	8.53
1536	NASDAQ	CNXN	Thu, Apr 8, 2004	8.49	8.57	8.45	8.51
1535	NASDAQ	CNXN	Wed, Apr 7, 2004	8.14	8.49	7.94	8.46
1534	NASDAQ	CNXN	Tue, Apr 6, 2004	8.19	8.30	7.96	8.14
1533	NASDAQ	CNXN	Mon, Apr 5, 2004	7.99	8.21	7.75	8.21
1532	NASDAQ	CNXN	Fri, Apr 2, 2004	7.85	7.99	7.64	7.98
1531	NASDAQ	CNXN	Thu, Apr 1, 2004	7.90	8.00	7.70	7.77
1530	NASDAQ	CNXN	Wed, Mar 31, 2004	7.84	8.02	7.71	7.93
1529	NASDAQ	CNXN	Tue, Mar 30, 2004	7.94	8.10	7.74	8.02
1528	NASDAQ	CNXN	Mon, Mar 29, 2004	7.63	8.07	7.63	7.97
1527	NASDAQ	CNXN	Fri, Mar 26, 2004	7.33	7.87	7.30	7.51
1526	NASDAQ	CNXN	Thu, Mar 25, 2004	7.00	7.49	6.99	7.40
1525	NASDAQ	CNXN	Wed, Mar 24, 2004	7.00	7.24	6.93	7.01
1524	NASDAQ	CNXN	Tue, Mar 23, 2004	6.50	7.06	6.45	6.97
1523	NASDAQ	CNXN	Mon, Mar 22, 2004	6.85	6.85	6.50	6.50
1522	NASDAQ	CNXN	Fri, Mar 19, 2004	6.80	6.84	6.74	6.78
1521	NASDAQ	CNXN	Thu, Mar 18, 2004	7.09	7.09	6.80	6.80
1520	NASDAQ	CNXN	Wed, Mar 17, 2004	7.50	7.65	7.00	7.01
1519	NASDAQ	CNXN	Tue, Mar 16, 2004	7.26	7.41	7.10	7.30
1518	NASDAQ	CNXN	Mon, Mar 15, 2004	7.51	7.74	7.15	7.22
1517	NASDAQ	CNXN	Fri, Mar 12, 2004	8.25	8.29	7.49	7.49
1516	NASDAQ	CNXN	Thu, Mar 11, 2004	7.69	8.00	7.50	7.53
1515	NASDAQ	CNXN	Wed, Mar 10, 2004	8.29	8.31	7.70	7.93
1514	NASDAQ	CNXN	Tue, Mar 9, 2004	8.59	8.59	7.91	8.00
1513	NASDAQ	CNXN	Mon, Mar 8, 2004	8.69	8.99	8.29	8.29
1512	NASDAQ	CNXN	Fri, Mar 5, 2004	8.70	8.89	8.70	8.74
1511	NASDAQ	CNXN	Thu, Mar 4, 2004	8.65	8.87	8.47	8.76
1510	NASDAQ	CNXN	Wed, Mar 3, 2004	8.40	8.75	8.40	8.61
1509	NASDAQ	CNXN	Tue, Mar 2, 2004	8.46	8.53	8.26	8.40
1508	NASDAQ	CNXN	Mon, Mar 1, 2004	8.38	8.80	8.38	8.67
1507	NASDAQ	CNXN	Fri, Feb 27, 2004	8.70	8.75	8.50	8.57
1506	NASDAQ	CNXN	Thu, Feb 26, 2004	8.91	8.91	8.47	8.70
1505	NASDAQ	CNXN	Wed, Feb 25, 2004	8.46	9.00	8.46	8.91
1504	NASDAQ	CNXN	Tue, Feb 24, 2004	8.64	8.85	8.25	8.66
1503	NASDAQ	CNXN	Mon, Feb 23, 2004	8.90	9.00	8.53	8.80
1502	NASDAQ	CNXN	Fri, Feb 20, 2004	8.77	9.15	8.76	8.76
1501	NASDAQ	CNXN	Thu, Feb 19, 2004	9.20	9.21	8.80	8.80
1500	NASDAQ	CNXN	Wed, Feb 18, 2004	9.64	9.88	9.15	9.17
1499	NASDAQ	CNXN	Tue, Feb 17, 2004	9.69	9.80	9.07	9.48
1498	NASDAQ	CNXN	Fri, Feb 13, 2004	10.14	10.14	8.87	8.97
1497	NASDAQ	CNXN	Thu, Feb 12, 2004	9.91	10.33	9.76	9.76
1496	NASDAQ	CNXN	Wed, Feb 11, 2004	10.01	10.41	9.91	10.41
1495	NASDAQ	CNXN	Tue, Feb 10, 2004	10.15	10.46	10.00	10.10
1494	NASDAQ	CNXN	Mon, Feb 9, 2004	10.37	10.38	10.11	10.20
1493	NASDAQ	CNXN	Fri, Feb 6, 2004	9.84	10.50	9.77	10.25
1492	NASDAQ	CNXN	Thu, Feb 5, 2004	10.12	10.38	9.79	9.89
1491	NASDAQ	CNXN	Wed, Feb 4, 2004	9.99	10.75	9.99	10.11
1490	NASDAQ	CNXN	Tue, Feb 3, 2004	9.93	10.44	9.76	10.44
1489	NASDAQ	CNXN	Mon, Feb 2, 2004	10.40	10.45	9.78	10.01
1488	NASDAQ	CNXN	Fri, Jan 30, 2004	10.80	10.90	9.65	10.18
1487	NASDAQ	CNXN	Thu, Jan 29, 2004	9.85	9.90	9.00	9.15
1486	NASDAQ	CNXN	Wed, Jan 28, 2004	10.00	10.00	9.87	10.00
1485	NASDAQ	CNXN	Tue, Jan 27, 2004	9.95	10.00	9.79	9.99
1484	NASDAQ	CNXN	Mon, Jan 26, 2004	10.00	10.03	9.83	9.99
1483	NASDAQ	CNXN	Fri, Jan 23, 2004	10.32	10.40	9.87	10.09
1482	NASDAQ	CNXN	Thu, Jan 22, 2004	10.25	10.60	10.25	10.59
1481	NASDAQ	CNXN	Wed, Jan 21, 2004	10.10	10.48	10.10	10.37
1480	NASDAQ	CNXN	Tue, Jan 20, 2004	9.87	10.50	9.87	10.10
1479	NASDAQ	CNXN	Fri, Jan 16, 2004	9.66	10.24	9.66	10.19
1478	NASDAQ	CNXN	Thu, Jan 15, 2004	9.72	9.96	9.52	9.89
1477	NASDAQ	CNXN	Wed, Jan 14, 2004	9.52	10.06	9.52	9.95
1476	NASDAQ	CNXN	Tue, Jan 13, 2004	9.90	10.07	9.61	9.84
1475	NASDAQ	CNXN	Mon, Jan 12, 2004	9.70	10.09	9.51	10.01
1474	NASDAQ	CNXN	Fri, Jan 9, 2004	9.75	9.90	9.53	9.60
1473	NASDAQ	CNXN	Thu, Jan 8, 2004	10.01	10.01	9.57	9.70
1472	NASDAQ	CNXN	Wed, Jan 7, 2004	10.00	10.25	9.77	9.90
1471	NASDAQ	CNXN	Tue, Jan 6, 2004	9.60	10.09	9.43	9.90
1470	NASDAQ	CNXN	Mon, Jan 5, 2004	8.48	10.83	8.45	9.50
1469	NASDAQ	CNXN	Fri, Jan 2, 2004	8.46	8.54	8.27	8.39
1468	NASDAQ	CNXN	Wed, Dec 31, 2003	8.50	8.50	8.11	8.23
1467	NASDAQ	CNXN	Tue, Dec 30, 2003	8.21	8.48	8.12	8.38
1466	NASDAQ	CNXN	Mon, Dec 29, 2003	8.12	8.49	8.12	8.49
1465	NASDAQ	CNXN	Fri, Dec 26, 2003	8.22	8.47	8.15	8.27
1464	NASDAQ	CNXN	Wed, Dec 24, 2003	8.20	8.41	8.15	8.38
1463	NASDAQ	CNXN	Tue, Dec 23, 2003	8.54	8.58	8.18	8.29
1462	NASDAQ	CNXN	Mon, Dec 22, 2003	8.67	8.78	8.41	8.43
1461	NASDAQ	CNXN	Fri, Dec 19, 2003	9.15	9.18	8.74	8.82
1460	NASDAQ	CNXN	Thu, Dec 18, 2003	8.56	8.90	8.43	8.90
1459	NASDAQ	CNXN	Wed, Dec 17, 2003	8.31	8.72	8.12	8.41
1458	NASDAQ	CNXN	Tue, Dec 16, 2003	8.34	9.43	8.21	8.45
1457	NASDAQ	CNXN	Mon, Dec 15, 2003	8.14	9.05	8.13	8.44
1456	NASDAQ	CNXN	Fri, Dec 12, 2003	8.45	8.77	8.45	8.64
1455	NASDAQ	CNXN	Thu, Dec 11, 2003	8.72	8.85	8.51	8.70
1454	NASDAQ	CNXN	Wed, Dec 10, 2003	8.42	8.64	8.25	8.64
1453	NASDAQ	CNXN	Tue, Dec 9, 2003	8.84	8.97	8.20	8.20
1452	NASDAQ	CNXN	Mon, Dec 8, 2003	8.78	9.36	8.66	8.98
1451	NASDAQ	CNXN	Fri, Dec 5, 2003	8.93	9.16	8.22	9.10
1450	NASDAQ	CNXN	Thu, Dec 4, 2003	9.18	9.18	8.49	8.49
1449	NASDAQ	CNXN	Wed, Dec 3, 2003	8.28	9.15	8.15	9.00
1448	NASDAQ	CNXN	Tue, Dec 2, 2003	9.39	9.39	8.16	8.35
1447	NASDAQ	CNXN	Mon, Dec 1, 2003	8.84	9.09	8.70	8.70
1446	NASDAQ	CNXN	Fri, Nov 28, 2003	8.48	8.76	7.81	8.75
1445	NASDAQ	CNXN	Wed, Nov 26, 2003	8.00	8.48	7.78	8.47
1444	NASDAQ	CNXN	Tue, Nov 25, 2003	8.19	8.19	7.65	7.80
1443	NASDAQ	CNXN	Mon, Nov 24, 2003	7.85	8.24	7.65	7.83
1442	NASDAQ	CNXN	Fri, Nov 21, 2003	8.04	8.10	7.65	7.80
1441	NASDAQ	CNXN	Thu, Nov 20, 2003	8.19	8.19	7.50	7.80
1440	NASDAQ	CNXN	Wed, Nov 19, 2003	8.00	8.26	7.74	7.90
1439	NASDAQ	CNXN	Tue, Nov 18, 2003	7.84	8.39	7.48	8.00
1438	NASDAQ	CNXN	Mon, Nov 17, 2003	9.15	9.30	6.50	7.10
1437	NASDAQ	CNXN	Fri, Nov 14, 2003	9.50	9.65	9.26	9.30
1436	NASDAQ	CNXN	Thu, Nov 13, 2003	9.63	9.80	9.32	9.44
1435	NASDAQ	CNXN	Wed, Nov 12, 2003	9.32	9.85	9.32	9.62
1434	NASDAQ	CNXN	Tue, Nov 11, 2003	9.96	9.96	9.40	9.40
1433	NASDAQ	CNXN	Mon, Nov 10, 2003	10.25	10.25	9.48	9.94
1432	NASDAQ	CNXN	Fri, Nov 7, 2003	9.77	10.09	9.63	9.75
1431	NASDAQ	CNXN	Thu, Nov 6, 2003	9.73	9.88	9.44	9.85
1430	NASDAQ	CNXN	Wed, Nov 5, 2003	9.79	9.97	9.50	9.59
1429	NASDAQ	CNXN	Tue, Nov 4, 2003	9.85	10.07	9.46	9.90
1428	NASDAQ	CNXN	Mon, Nov 3, 2003	10.24	10.39	9.85	10.04
1427	NASDAQ	CNXN	Fri, Oct 31, 2003	10.18	10.72	9.86	10.24
1426	NASDAQ	CNXN	Thu, Oct 30, 2003	10.26	10.26	9.75	10.00
1425	NASDAQ	CNXN	Wed, Oct 29, 2003	10.05	10.22	9.41	10.00
1424	NASDAQ	CNXN	Tue, Oct 28, 2003	10.09	10.36	9.50	10.33
1423	NASDAQ	CNXN	Mon, Oct 27, 2003	9.78	10.21	9.75	10.21
1422	NASDAQ	CNXN	Fri, Oct 24, 2003	10.50	10.50	9.63	9.93
1421	NASDAQ	CNXN	Thu, Oct 23, 2003	10.69	10.93	10.49	10.55
1420	NASDAQ	CNXN	Wed, Oct 22, 2003	10.49	10.95	10.18	10.86
1419	NASDAQ	CNXN	Tue, Oct 21, 2003	10.39	10.74	10.20	10.52
1418	NASDAQ	CNXN	Mon, Oct 20, 2003	10.64	11.00	10.22	10.22
1417	NASDAQ	CNXN	Fri, Oct 17, 2003	11.50	11.90	10.46	10.53
1416	NASDAQ	CNXN	Thu, Oct 16, 2003	11.33	11.52	11.01	11.47
1415	NASDAQ	CNXN	Wed, Oct 15, 2003	11.20	11.44	10.90	11.23
1414	NASDAQ	CNXN	Tue, Oct 14, 2003	10.98	11.28	10.78	11.20
1413	NASDAQ	CNXN	Mon, Oct 13, 2003	10.76	11.29	10.76	11.28
1412	NASDAQ	CNXN	Fri, Oct 10, 2003	11.51	11.51	10.35	10.92
1411	NASDAQ	CNXN	Thu, Oct 9, 2003	11.40	11.75	11.20	11.49
1410	NASDAQ	CNXN	Wed, Oct 8, 2003	11.65	11.72	11.02	11.25
1409	NASDAQ	CNXN	Tue, Oct 7, 2003	10.90	11.48	10.50	11.25
1408	NASDAQ	CNXN	Mon, Oct 6, 2003	9.97	10.90	9.42	10.90
1407	NASDAQ	CNXN	Fri, Oct 3, 2003	10.17	10.21	9.97	10.19
1406	NASDAQ	CNXN	Thu, Oct 2, 2003	10.50	10.74	9.95	9.99
1405	NASDAQ	CNXN	Wed, Oct 1, 2003	9.28	10.19	9.00	10.09
1404	NASDAQ	CNXN	Tue, Sep 30, 2003	9.72	9.98	9.30	9.38
1403	NASDAQ	CNXN	Mon, Sep 29, 2003	10.02	10.05	9.37	9.94
1402	NASDAQ	CNXN	Fri, Sep 26, 2003	10.00	10.19	9.50	9.83
1401	NASDAQ	CNXN	Thu, Sep 25, 2003	10.89	10.97	9.93	10.00
1400	NASDAQ	CNXN	Wed, Sep 24, 2003	10.88	11.49	10.40	10.92
1399	NASDAQ	CNXN	Tue, Sep 23, 2003	11.36	11.62	10.97	11.24
1398	NASDAQ	CNXN	Mon, Sep 22, 2003	11.95	11.95	11.31	11.59
1397	NASDAQ	CNXN	Fri, Sep 19, 2003	12.20	12.68	12.20	12.36
1396	NASDAQ	CNXN	Thu, Sep 18, 2003	12.66	13.00	12.20	12.41
1395	NASDAQ	CNXN	Wed, Sep 17, 2003	13.09	13.09	12.20	12.22
1394	NASDAQ	CNXN	Tue, Sep 16, 2003	13.00	13.27	12.30	12.52
1393	NASDAQ	CNXN	Mon, Sep 15, 2003	12.88	13.47	12.85	13.05
1392	NASDAQ	CNXN	Fri, Sep 12, 2003	12.37	13.21	12.28	12.89
1391	NASDAQ	CNXN	Thu, Sep 11, 2003	11.95	12.67	11.95	12.45
1390	NASDAQ	CNXN	Wed, Sep 10, 2003	12.00	12.68	12.00	12.07
1389	NASDAQ	CNXN	Tue, Sep 9, 2003	11.41	12.39	11.41	12.11
1388	NASDAQ	CNXN	Mon, Sep 8, 2003	11.86	12.05	10.85	11.63
1387	NASDAQ	CNXN	Fri, Sep 5, 2003	11.48	11.93	11.40	11.75
1386	NASDAQ	CNXN	Thu, Sep 4, 2003	11.47	11.97	11.05	11.67
1385	NASDAQ	CNXN	Wed, Sep 3, 2003	10.65	11.70	10.65	11.46
1384	NASDAQ	CNXN	Tue, Sep 2, 2003	10.45	11.00	9.90	10.56
1383	NASDAQ	CNXN	Fri, Aug 29, 2003	10.51	11.00	10.36	10.50
1382	NASDAQ	CNXN	Thu, Aug 28, 2003	9.67	10.75	9.51	10.50
1381	NASDAQ	CNXN	Wed, Aug 27, 2003	10.00	10.02	9.82	9.86
1380	NASDAQ	CNXN	Tue, Aug 26, 2003	9.36	10.10	9.36	9.81
1379	NASDAQ	CNXN	Mon, Aug 25, 2003	10.30	10.42	9.45	9.60
1378	NASDAQ	CNXN	Fri, Aug 22, 2003	10.40	10.60	10.11	10.12
1377	NASDAQ	CNXN	Thu, Aug 21, 2003	10.00	10.75	10.00	10.32
1376	NASDAQ	CNXN	Wed, Aug 20, 2003	9.99	10.09	9.65	9.96
1375	NASDAQ	CNXN	Tue, Aug 19, 2003	10.08	10.08	9.80	10.00
1374	NASDAQ	CNXN	Mon, Aug 18, 2003	10.34	10.44	9.76	9.88
1373	NASDAQ	CNXN	Fri, Aug 15, 2003	9.98	10.20	9.70	9.82
1372	NASDAQ	CNXN	Thu, Aug 14, 2003	10.07	10.09	9.70	9.81
1371	NASDAQ	CNXN	Wed, Aug 13, 2003	9.45	10.04	9.45	9.83
1370	NASDAQ	CNXN	Tue, Aug 12, 2003	9.03	9.48	9.03	9.43
1369	NASDAQ	CNXN	Mon, Aug 11, 2003	9.55	9.55	9.00	9.15
1368	NASDAQ	CNXN	Fri, Aug 8, 2003	9.22	10.82	9.00	9.52
1367	NASDAQ	CNXN	Thu, Aug 7, 2003	9.20	9.29	9.00	9.02
1366	NASDAQ	CNXN	Wed, Aug 6, 2003	9.50	9.54	9.32	9.32
1365	NASDAQ	CNXN	Tue, Aug 5, 2003	9.57	9.85	9.16	9.17
1364	NASDAQ	CNXN	Mon, Aug 4, 2003	9.74	9.78	9.30	9.66
1363	NASDAQ	CNXN	Fri, Aug 1, 2003	9.34	9.60	9.00	9.51
1362	NASDAQ	CNXN	Thu, Jul 31, 2003	9.45	9.50	9.14	9.34
1361	NASDAQ	CNXN	Wed, Jul 30, 2003	9.30	9.45	9.14	9.45
1360	NASDAQ	CNXN	Tue, Jul 29, 2003	9.01	9.43	8.57	8.88
1359	NASDAQ	CNXN	Mon, Jul 28, 2003	9.15	9.26	8.77	9.18
1358	NASDAQ	CNXN	Fri, Jul 25, 2003	8.05	9.45	7.93	8.98
1357	NASDAQ	CNXN	Thu, Jul 24, 2003	8.16	8.54	7.77	7.91
1356	NASDAQ	CNXN	Wed, Jul 23, 2003	9.14	9.14	8.10	8.16
1355	NASDAQ	CNXN	Tue, Jul 22, 2003	8.54	9.07	8.18	9.00
1354	NASDAQ	CNXN	Mon, Jul 21, 2003	8.54	8.65	8.10	8.25
1353	NASDAQ	CNXN	Fri, Jul 18, 2003	8.99	9.01	8.51	8.54
1352	NASDAQ	CNXN	Thu, Jul 17, 2003	9.18	9.48	9.00	9.01
1351	NASDAQ	CNXN	Wed, Jul 16, 2003	9.25	9.45	9.17	9.42
1350	NASDAQ	CNXN	Tue, Jul 15, 2003	8.86	9.25	8.86	9.23
1349	NASDAQ	CNXN	Mon, Jul 14, 2003	8.50	9.40	8.33	9.05
1348	NASDAQ	CNXN	Fri, Jul 11, 2003	8.50	8.50	8.00	8.50
1347	NASDAQ	CNXN	Thu, Jul 10, 2003	7.80	8.47	7.80	8.18
1346	NASDAQ	CNXN	Wed, Jul 9, 2003	7.93	8.17	7.75	8.07
1345	NASDAQ	CNXN	Tue, Jul 8, 2003	7.84	7.91	7.62	7.83
1344	NASDAQ	CNXN	Mon, Jul 7, 2003	7.34	7.85	7.34	7.53
1343	NASDAQ	CNXN	Thu, Jul 3, 2003	7.00	7.61	7.00	7.39
1342	NASDAQ	CNXN	Wed, Jul 2, 2003	6.80	7.15	6.80	7.10
1341	NASDAQ	CNXN	Tue, Jul 1, 2003	6.74	6.77	6.54	6.71
1340	NASDAQ	CNXN	Mon, Jun 30, 2003	7.10	7.30	6.76	6.89
1339	NASDAQ	CNXN	Fri, Jun 27, 2003	7.21	7.28	7.12	7.12
1338	NASDAQ	CNXN	Thu, Jun 26, 2003	7.12	7.23	6.80	7.20
1337	NASDAQ	CNXN	Wed, Jun 25, 2003	6.94	7.33	6.70	7.02
1336	NASDAQ	CNXN	Tue, Jun 24, 2003	7.50	7.50	6.98	7.00
1335	NASDAQ	CNXN	Mon, Jun 23, 2003	8.29	8.29	7.25	7.48
1334	NASDAQ	CNXN	Fri, Jun 20, 2003	7.93	7.94	7.87	7.94
1333	NASDAQ	CNXN	Thu, Jun 19, 2003	7.99	8.00	7.86	7.92
1332	NASDAQ	CNXN	Wed, Jun 18, 2003	8.10	8.10	7.86	7.86
1331	NASDAQ	CNXN	Tue, Jun 17, 2003	8.00	8.15	7.60	8.00
1330	NASDAQ	CNXN	Mon, Jun 16, 2003	9.65	9.92	7.64	7.80
1329	NASDAQ	CNXN	Fri, Jun 13, 2003	9.75	10.09	9.67	9.68
1328	NASDAQ	CNXN	Thu, Jun 12, 2003	8.60	10.82	8.35	10.00
1327	NASDAQ	CNXN	Wed, Jun 11, 2003	7.97	8.75	7.94	8.60
1326	NASDAQ	CNXN	Tue, Jun 10, 2003	7.90	8.50	7.46	8.45
1325	NASDAQ	CNXN	Mon, Jun 9, 2003	7.80	7.88	7.65	7.82
1324	NASDAQ	CNXN	Fri, Jun 6, 2003	8.14	8.14	7.60	7.98
1323	NASDAQ	CNXN	Thu, Jun 5, 2003	7.90	8.27	7.86	8.08
1322	NASDAQ	CNXN	Wed, Jun 4, 2003	7.28	8.50	7.28	8.43
1321	NASDAQ	CNXN	Tue, Jun 3, 2003	7.30	7.57	7.30	7.33
1320	NASDAQ	CNXN	Mon, Jun 2, 2003	7.64	7.64	7.40	7.48
1319	NASDAQ	CNXN	Fri, May 30, 2003	7.30	7.70	7.30	7.45
1318	NASDAQ	CNXN	Thu, May 29, 2003	7.47	7.70	7.25	7.26
1317	NASDAQ	CNXN	Wed, May 28, 2003	7.63	7.85	7.25	7.29
1316	NASDAQ	CNXN	Tue, May 27, 2003	7.51	7.85	7.51	7.75
1315	NASDAQ	CNXN	Fri, May 23, 2003	7.51	7.60	7.35	7.59
1314	NASDAQ	CNXN	Thu, May 22, 2003	7.49	7.79	7.43	7.69
1313	NASDAQ	CNXN	Wed, May 21, 2003	7.29	7.61	7.27	7.32
1312	NASDAQ	CNXN	Tue, May 20, 2003	7.39	7.40	7.18	7.40
1311	NASDAQ	CNXN	Mon, May 19, 2003	7.20	7.64	7.19	7.46
1310	NASDAQ	CNXN	Fri, May 16, 2003	7.24	7.68	7.15	7.24
1309	NASDAQ	CNXN	Thu, May 15, 2003	7.22	7.70	7.22	7.35
1308	NASDAQ	CNXN	Wed, May 14, 2003	7.49	7.50	7.22	7.31
1307	NASDAQ	CNXN	Tue, May 13, 2003	7.59	7.72	7.04	7.63
1306	NASDAQ	CNXN	Mon, May 12, 2003	7.30	7.60	7.30	7.56
1305	NASDAQ	CNXN	Fri, May 9, 2003	7.21	7.64	7.20	7.27
1304	NASDAQ	CNXN	Thu, May 8, 2003	7.66	7.66	7.24	7.34
1303	NASDAQ	CNXN	Wed, May 7, 2003	7.46	7.85	7.28	7.64
1302	NASDAQ	CNXN	Tue, May 6, 2003	7.15	7.56	7.15	7.54
1301	NASDAQ	CNXN	Mon, May 5, 2003	7.10	7.46	7.00	7.42
1300	NASDAQ	CNXN	Fri, May 2, 2003	7.35	7.77	7.35	7.63
1299	NASDAQ	CNXN	Thu, May 1, 2003	7.10	7.45	7.10	7.40
1298	NASDAQ	CNXN	Wed, Apr 30, 2003	6.73	7.27	6.50	7.04
1297	NASDAQ	CNXN	Tue, Apr 29, 2003	6.69	7.07	6.50	6.52
1296	NASDAQ	CNXN	Mon, Apr 28, 2003	6.16	6.84	6.16	6.70
1295	NASDAQ	CNXN	Fri, Apr 25, 2003	6.30	6.30	5.82	6.12
1294	NASDAQ	CNXN	Thu, Apr 24, 2003	5.85	6.43	5.82	6.40
1293	NASDAQ	CNXN	Wed, Apr 23, 2003	5.51	5.81	5.38	5.80
1292	NASDAQ	CNXN	Tue, Apr 22, 2003	5.54	5.70	5.54	5.70
1291	NASDAQ	CNXN	Mon, Apr 21, 2003	5.63	5.70	5.45	5.64
1290	NASDAQ	CNXN	Thu, Apr 17, 2003	5.67	5.76	5.32	5.54
1289	NASDAQ	CNXN	Wed, Apr 16, 2003	5.42	5.56	5.30	5.30
1288	NASDAQ	CNXN	Tue, Apr 15, 2003	5.25	5.64	5.25	5.56
1287	NASDAQ	CNXN	Mon, Apr 14, 2003	5.35	5.35	5.21	5.25
1286	NASDAQ	CNXN	Fri, Apr 11, 2003	5.52	5.60	5.34	5.38
1285	NASDAQ	CNXN	Thu, Apr 10, 2003	5.32	5.73	5.25	5.52
1284	NASDAQ	CNXN	Wed, Apr 9, 2003	5.71	5.71	5.25	5.32
1283	NASDAQ	CNXN	Tue, Apr 8, 2003	5.25	5.73	5.25	5.54
1282	NASDAQ	CNXN	Mon, Apr 7, 2003	5.25	5.48	5.20	5.20
1281	NASDAQ	CNXN	Fri, Apr 4, 2003	4.97	5.53	4.94	5.19
1280	NASDAQ	CNXN	Thu, Apr 3, 2003	5.51	5.62	5.24	5.26
1279	NASDAQ	CNXN	Wed, Apr 2, 2003	5.16	5.54	5.12	5.40
1278	NASDAQ	CNXN	Tue, Apr 1, 2003	5.26	5.27	5.12	5.16
1277	NASDAQ	CNXN	Mon, Mar 31, 2003	5.25	5.74	5.24	5.25
1276	NASDAQ	CNXN	Fri, Mar 28, 2003	5.69	5.75	5.25	5.27
1275	NASDAQ	CNXN	Thu, Mar 27, 2003	5.62	5.80	5.48	5.79
1274	NASDAQ	CNXN	Wed, Mar 26, 2003	5.61	5.89	5.27	5.64
1273	NASDAQ	CNXN	Tue, Mar 25, 2003	5.31	5.72	5.31	5.57
1272	NASDAQ	CNXN	Mon, Mar 24, 2003	6.03	6.03	4.80	5.32
1271	NASDAQ	CNXN	Fri, Mar 21, 2003	6.83	6.83	6.24	6.64
1270	NASDAQ	CNXN	Thu, Mar 20, 2003	6.63	6.63	6.08	6.42
1269	NASDAQ	CNXN	Wed, Mar 19, 2003	6.80	6.85	6.64	6.64
1268	NASDAQ	CNXN	Tue, Mar 18, 2003	6.14	6.95	6.14	6.82
1267	NASDAQ	CNXN	Mon, Mar 17, 2003	5.77	6.34	5.65	6.33
1266	NASDAQ	CNXN	Fri, Mar 14, 2003	5.80	6.00	5.65	5.66
1265	NASDAQ	CNXN	Thu, Mar 13, 2003	5.75	6.27	5.35	5.72
1264	NASDAQ	CNXN	Wed, Mar 12, 2003	6.20	6.20	5.61	5.65
1263	NASDAQ	CNXN	Tue, Mar 11, 2003	6.24	6.33	6.24	6.27
1262	NASDAQ	CNXN	Mon, Mar 10, 2003	6.30	6.57	6.04	6.30
1261	NASDAQ	CNXN	Fri, Mar 7, 2003	6.94	7.44	6.40	6.58
1260	NASDAQ	CNXN	Thu, Mar 6, 2003	6.97	7.50	6.47	7.15
1259	NASDAQ	CNXN	Wed, Mar 5, 2003	7.21	7.25	6.35	6.44
1258	NASDAQ	CNXN	Tue, Mar 4, 2003	8.33	8.33	7.07	7.16
1257	NASDAQ	CNXN	Mon, Mar 3, 2003	7.75	8.17	7.40	7.60
1256	NASDAQ	CNXN	Fri, Feb 28, 2003	7.36	7.45	7.36	7.42
1255	NASDAQ	CNXN	Thu, Feb 27, 2003	7.25	7.60	7.25	7.37
1254	NASDAQ	CNXN	Wed, Feb 26, 2003	7.48	7.48	7.25	7.44
1253	NASDAQ	CNXN	Tue, Feb 25, 2003	6.90	7.62	6.81	7.46
1252	NASDAQ	CNXN	Mon, Feb 24, 2003	6.77	7.19	6.54	6.86
1251	NASDAQ	CNXN	Fri, Feb 21, 2003	6.72	6.94	6.52	6.64
1250	NASDAQ	CNXN	Thu, Feb 20, 2003	6.77	7.00	6.40	6.77
1249	NASDAQ	CNXN	Wed, Feb 19, 2003	7.40	7.40	6.76	6.93
1248	NASDAQ	CNXN	Tue, Feb 18, 2003	6.99	8.09	6.99	7.38
1247	NASDAQ	CNXN	Fri, Feb 14, 2003	6.76	7.93	6.76	7.30
1246	NASDAQ	CNXN	Thu, Feb 13, 2003	6.75	6.90	6.75	6.79
1245	NASDAQ	CNXN	Wed, Feb 12, 2003	6.76	6.87	6.75	6.78
1244	NASDAQ	CNXN	Tue, Feb 11, 2003	6.75	6.88	6.75	6.83
1243	NASDAQ	CNXN	Mon, Feb 10, 2003	6.89	6.92	6.67	6.80
1242	NASDAQ	CNXN	Fri, Feb 7, 2003	6.20	6.76	6.03	6.32
1241	NASDAQ	CNXN	Thu, Feb 6, 2003	6.81	6.83	6.10	6.20
1240	NASDAQ	CNXN	Wed, Feb 5, 2003	6.73	7.00	6.73	6.89
1239	NASDAQ	CNXN	Tue, Feb 4, 2003	6.37	6.84	6.31	6.82
1238	NASDAQ	CNXN	Mon, Feb 3, 2003	6.28	6.60	6.22	6.34
1237	NASDAQ	CNXN	Fri, Jan 31, 2003	6.20	6.27	6.15	6.25
1236	NASDAQ	CNXN	Thu, Jan 30, 2003	6.30	6.41	6.03	6.34
1235	NASDAQ	CNXN	Wed, Jan 29, 2003	5.55	6.00	5.50	5.96
1234	NASDAQ	CNXN	Tue, Jan 28, 2003	5.50	5.72	5.50	5.55
1233	NASDAQ	CNXN	Mon, Jan 27, 2003	5.62	5.80	5.50	5.50
1232	NASDAQ	CNXN	Fri, Jan 24, 2003	5.72	5.72	5.50	5.55
1231	NASDAQ	CNXN	Thu, Jan 23, 2003	5.50	5.89	5.50	5.79
1230	NASDAQ	CNXN	Wed, Jan 22, 2003	5.50	5.77	5.50	5.55
1229	NASDAQ	CNXN	Tue, Jan 21, 2003	5.50	5.58	5.50	5.53
1228	NASDAQ	CNXN	Fri, Jan 17, 2003	5.68	5.69	5.48	5.53
1227	NASDAQ	CNXN	Thu, Jan 16, 2003	5.55	5.88	5.50	5.68
1226	NASDAQ	CNXN	Wed, Jan 15, 2003	6.15	6.20	5.80	5.80
1225	NASDAQ	CNXN	Tue, Jan 14, 2003	5.75	5.95	5.73	5.93
1224	NASDAQ	CNXN	Mon, Jan 13, 2003	5.87	5.94	5.72	5.72
1223	NASDAQ	CNXN	Fri, Jan 10, 2003	5.84	5.98	5.69	5.88
1222	NASDAQ	CNXN	Thu, Jan 9, 2003	5.14	5.83	5.06	5.73
1221	NASDAQ	CNXN	Wed, Jan 8, 2003	4.82	5.10	4.79	4.99
1220	NASDAQ	CNXN	Tue, Jan 7, 2003	4.81	4.95	4.76	4.95
1219	NASDAQ	CNXN	Mon, Jan 6, 2003	4.69	4.87	4.69	4.74
1218	NASDAQ	CNXN	Fri, Jan 3, 2003	4.98	4.99	4.69	4.69
1217	NASDAQ	CNXN	Thu, Jan 2, 2003	5.03	5.10	4.96	4.97
1216	NASDAQ	CNXN	Tue, Dec 31, 2002	5.14	5.30	4.96	5.07
1215	NASDAQ	CNXN	Mon, Dec 30, 2002	5.43	5.48	5.14	5.26
1214	NASDAQ	CNXN	Fri, Dec 27, 2002	5.71	5.82	5.36	5.43
1213	NASDAQ	CNXN	Thu, Dec 26, 2002	5.80	5.80	5.72	5.72
1212	NASDAQ	CNXN	Tue, Dec 24, 2002	5.92	5.92	5.80	5.82
1211	NASDAQ	CNXN	Mon, Dec 23, 2002	5.91	6.05	5.87	5.94
1210	NASDAQ	CNXN	Fri, Dec 20, 2002	5.89	6.12	5.72	5.98
1209	NASDAQ	CNXN	Thu, Dec 19, 2002	6.18	6.18	5.89	6.01
1208	NASDAQ	CNXN	Wed, Dec 18, 2002	6.05	6.13	5.75	6.13
1207	NASDAQ	CNXN	Tue, Dec 17, 2002	6.19	6.30	6.04	6.08
1206	NASDAQ	CNXN	Mon, Dec 16, 2002	6.26	6.35	6.05	6.17
1205	NASDAQ	CNXN	Fri, Dec 13, 2002	6.30	6.30	6.09	6.20
1204	NASDAQ	CNXN	Thu, Dec 12, 2002	6.89	7.10	6.20	6.33
1203	NASDAQ	CNXN	Wed, Dec 11, 2002	7.09	7.09	6.76	6.95
1202	NASDAQ	CNXN	Tue, Dec 10, 2002	7.25	7.49	6.75	6.98
1201	NASDAQ	CNXN	Mon, Dec 9, 2002	6.39	6.44	6.13	6.13
1200	NASDAQ	CNXN	Fri, Dec 6, 2002	6.61	6.71	6.28	6.37
1199	NASDAQ	CNXN	Thu, Dec 5, 2002	6.84	6.84	6.62	6.63
1198	NASDAQ	CNXN	Wed, Dec 4, 2002	6.74	6.82	6.67	6.67
1197	NASDAQ	CNXN	Tue, Dec 3, 2002	6.93	7.00	6.70	6.83
1196	NASDAQ	CNXN	Mon, Dec 2, 2002	6.83	7.16	6.83	7.00
1195	NASDAQ	CNXN	Fri, Nov 29, 2002	7.04	7.14	6.90	6.99
1194	NASDAQ	CNXN	Wed, Nov 27, 2002	7.07	7.08	6.95	7.03
1193	NASDAQ	CNXN	Tue, Nov 26, 2002	7.14	7.25	6.84	7.03
1192	NASDAQ	CNXN	Mon, Nov 25, 2002	6.90	7.20	6.83	7.13
1191	NASDAQ	CNXN	Fri, Nov 22, 2002	6.44	6.80	6.44	6.79
1190	NASDAQ	CNXN	Thu, Nov 21, 2002	6.17	6.42	6.05	6.42
1189	NASDAQ	CNXN	Wed, Nov 20, 2002	5.92	6.20	5.90	6.17
1188	NASDAQ	CNXN	Tue, Nov 19, 2002	5.60	6.20	5.44	5.98
1187	NASDAQ	CNXN	Mon, Nov 18, 2002	5.86	5.87	5.55	5.58
1186	NASDAQ	CNXN	Fri, Nov 15, 2002	5.60	5.96	5.59	5.90
1185	NASDAQ	CNXN	Thu, Nov 14, 2002	5.55	6.05	5.40	5.99
1184	NASDAQ	CNXN	Wed, Nov 13, 2002	5.87	5.87	5.34	5.54
1183	NASDAQ	CNXN	Tue, Nov 12, 2002	5.70	6.05	5.32	5.90
1182	NASDAQ	CNXN	Mon, Nov 11, 2002	6.20	6.28	5.71	5.73
1181	NASDAQ	CNXN	Fri, Nov 8, 2002	6.25	6.30	6.10	6.25
1180	NASDAQ	CNXN	Thu, Nov 7, 2002	6.40	6.57	6.23	6.25
1179	NASDAQ	CNXN	Wed, Nov 6, 2002	6.25	6.56	6.02	6.56
1178	NASDAQ	CNXN	Tue, Nov 5, 2002	5.86	6.48	5.86	6.25
1177	NASDAQ	CNXN	Mon, Nov 4, 2002	5.87	6.00	5.81	5.86
1176	NASDAQ	CNXN	Fri, Nov 1, 2002	5.89	5.92	5.53	5.63
1175	NASDAQ	CNXN	Thu, Oct 31, 2002	5.48	6.00	5.44	5.80
1174	NASDAQ	CNXN	Wed, Oct 30, 2002	5.40	5.68	5.34	5.42
1173	NASDAQ	CNXN	Tue, Oct 29, 2002	6.81	6.90	5.20	5.21
1172	NASDAQ	CNXN	Mon, Oct 28, 2002	6.39	6.90	6.37	6.74
1171	NASDAQ	CNXN	Fri, Oct 25, 2002	6.11	6.52	5.93	6.49
1170	NASDAQ	CNXN	Thu, Oct 24, 2002	5.97	6.34	5.61	6.25
1169	NASDAQ	CNXN	Wed, Oct 23, 2002	5.49	5.95	5.42	5.78
1168	NASDAQ	CNXN	Tue, Oct 22, 2002	5.44	5.47	5.16	5.33
1167	NASDAQ	CNXN	Mon, Oct 21, 2002	6.15	6.15	5.15	5.30
1166	NASDAQ	CNXN	Fri, Oct 18, 2002	5.55	6.24	5.55	6.17
1165	NASDAQ	CNXN	Thu, Oct 17, 2002	5.23	5.95	5.22	5.86
1164	NASDAQ	CNXN	Wed, Oct 16, 2002	5.20	5.20	4.63	5.17
1163	NASDAQ	CNXN	Tue, Oct 15, 2002	5.09	5.20	5.01	5.15
1162	NASDAQ	CNXN	Mon, Oct 14, 2002	5.00	5.12	5.00	5.09
1161	NASDAQ	CNXN	Fri, Oct 11, 2002	4.81	5.11	4.80	5.09
1160	NASDAQ	CNXN	Thu, Oct 10, 2002	4.64	4.81	4.64	4.79
1159	NASDAQ	CNXN	Wed, Oct 9, 2002	4.86	4.92	4.55	4.75
1158	NASDAQ	CNXN	Tue, Oct 8, 2002	4.68	5.23	4.68	4.78
1157	NASDAQ	CNXN	Mon, Oct 7, 2002	4.75	5.00	4.60	4.68
1156	NASDAQ	CNXN	Fri, Oct 4, 2002	4.98	5.04	4.55	4.85
1155	NASDAQ	CNXN	Thu, Oct 3, 2002	3.94	3.94	3.72	3.79
1154	NASDAQ	CNXN	Wed, Oct 2, 2002	4.17	4.17	3.85	3.85
1153	NASDAQ	CNXN	Tue, Oct 1, 2002	4.06	4.20	3.91	4.12
1152	NASDAQ	CNXN	Mon, Sep 30, 2002	4.21	4.22	3.93	4.06
1151	NASDAQ	CNXN	Fri, Sep 27, 2002	4.53	4.55	4.10	4.16
1150	NASDAQ	CNXN	Thu, Sep 26, 2002	4.60	4.70	4.53	4.59
1149	NASDAQ	CNXN	Wed, Sep 25, 2002	4.89	4.98	4.46	4.57
1148	NASDAQ	CNXN	Tue, Sep 24, 2002	5.30	5.30	4.73	4.78
1147	NASDAQ	CNXN	Mon, Sep 23, 2002	5.38	5.38	5.30	5.32
1146	NASDAQ	CNXN	Fri, Sep 20, 2002	5.86	6.16	5.44	5.44
1145	NASDAQ	CNXN	Thu, Sep 19, 2002	5.39	5.54	5.39	5.54
1144	NASDAQ	CNXN	Wed, Sep 18, 2002	5.39	5.45	5.38	5.43
1143	NASDAQ	CNXN	Tue, Sep 17, 2002	5.70	5.70	5.37	5.38
1142	NASDAQ	CNXN	Mon, Sep 16, 2002	5.74	5.78	5.49	5.63
1141	NASDAQ	CNXN	Fri, Sep 13, 2002	5.46	5.90	5.45	5.90
1140	NASDAQ	CNXN	Thu, Sep 12, 2002	5.55	5.65	5.37	5.55
1139	NASDAQ	CNXN	Wed, Sep 11, 2002	5.49	5.74	5.43	5.61
1138	NASDAQ	CNXN	Tue, Sep 10, 2002	5.61	5.66	5.50	5.65
1137	NASDAQ	CNXN	Mon, Sep 9, 2002	5.49	5.73	5.49	5.50
1136	NASDAQ	CNXN	Fri, Sep 6, 2002	5.55	5.64	5.43	5.64
1135	NASDAQ	CNXN	Thu, Sep 5, 2002	5.83	5.84	5.37	5.38
1134	NASDAQ	CNXN	Wed, Sep 4, 2002	5.78	5.79	5.50	5.79
1133	NASDAQ	CNXN	Tue, Sep 3, 2002	5.85	5.95	5.73	5.73
1132	NASDAQ	CNXN	Fri, Aug 30, 2002	5.91	5.95	5.86	5.95
1131	NASDAQ	CNXN	Thu, Aug 29, 2002	5.88	5.88	5.69	5.86
1130	NASDAQ	CNXN	Wed, Aug 28, 2002	5.84	5.90	5.60	5.80
1129	NASDAQ	CNXN	Tue, Aug 27, 2002	6.20	6.27	5.73	5.95
1128	NASDAQ	CNXN	Mon, Aug 26, 2002	6.16	6.27	6.05	6.07
1127	NASDAQ	CNXN	Fri, Aug 23, 2002	6.12	6.18	5.96	6.03
1126	NASDAQ	CNXN	Thu, Aug 22, 2002	5.60	6.22	5.60	6.20
1125	NASDAQ	CNXN	Wed, Aug 21, 2002	5.36	5.64	5.36	5.50
1124	NASDAQ	CNXN	Tue, Aug 20, 2002	5.21	5.50	5.19	5.36
1123	NASDAQ	CNXN	Mon, Aug 19, 2002	4.79	5.47	4.79	5.25
1122	NASDAQ	CNXN	Fri, Aug 16, 2002	4.36	4.75	4.32	4.75
1121	NASDAQ	CNXN	Thu, Aug 15, 2002	4.52	4.52	4.24	4.27
1120	NASDAQ	CNXN	Wed, Aug 14, 2002	4.31	4.52	4.28	4.52
1119	NASDAQ	CNXN	Tue, Aug 13, 2002	4.69	4.69	4.36	4.38
1118	NASDAQ	CNXN	Mon, Aug 12, 2002	4.34	4.62	4.25	4.50
1117	NASDAQ	CNXN	Fri, Aug 9, 2002	4.58	4.59	4.34	4.34
1116	NASDAQ	CNXN	Thu, Aug 8, 2002	4.25	4.40	4.10	4.35
1115	NASDAQ	CNXN	Wed, Aug 7, 2002	4.41	4.48	4.02	4.02
1114	NASDAQ	CNXN	Tue, Aug 6, 2002	4.27	4.53	4.27	4.52
1113	NASDAQ	CNXN	Mon, Aug 5, 2002	4.28	4.35	4.25	4.27
1112	NASDAQ	CNXN	Fri, Aug 2, 2002	4.28	4.51	4.27	4.29
1111	NASDAQ	CNXN	Thu, Aug 1, 2002	4.54	4.81	4.29	4.29
1110	NASDAQ	CNXN	Wed, Jul 31, 2002	5.34	5.34	4.60	4.65
1109	NASDAQ	CNXN	Tue, Jul 30, 2002	5.40	5.40	4.89	5.10
1108	NASDAQ	CNXN	Mon, Jul 29, 2002	5.29	5.40	4.99	5.28
1107	NASDAQ	CNXN	Fri, Jul 26, 2002	5.02	5.40	4.90	5.30
1106	NASDAQ	CNXN	Thu, Jul 25, 2002	4.64	5.08	4.64	4.88
1105	NASDAQ	CNXN	Wed, Jul 24, 2002	4.11	4.87	3.86	4.65
1104	NASDAQ	CNXN	Tue, Jul 23, 2002	5.00	5.04	4.07	4.62
1103	NASDAQ	CNXN	Mon, Jul 22, 2002	5.13	5.13	4.99	5.06
1102	NASDAQ	CNXN	Fri, Jul 19, 2002	4.83	5.14	4.75	5.12
1101	NASDAQ	CNXN	Thu, Jul 18, 2002	4.71	5.01	4.65	4.75
1100	NASDAQ	CNXN	Wed, Jul 17, 2002	4.99	5.04	4.71	4.73
1099	NASDAQ	CNXN	Tue, Jul 16, 2002	5.05	5.20	5.00	5.00
1098	NASDAQ	CNXN	Mon, Jul 15, 2002	5.10	5.34	5.00	5.08
1097	NASDAQ	CNXN	Fri, Jul 12, 2002	5.25	5.40	5.10	5.10
1096	NASDAQ	CNXN	Thu, Jul 11, 2002	5.09	5.19	5.09	5.12
1095	NASDAQ	CNXN	Wed, Jul 10, 2002	5.35	5.35	5.05	5.09
1094	NASDAQ	CNXN	Tue, Jul 9, 2002	5.04	5.38	5.00	5.24
1093	NASDAQ	CNXN	Mon, Jul 8, 2002	4.70	5.01	4.65	5.00
1092	NASDAQ	CNXN	Fri, Jul 5, 2002	5.01	5.01	4.70	4.80
1091	NASDAQ	CNXN	Wed, Jul 3, 2002	5.05	5.05	4.90	4.91
1090	NASDAQ	CNXN	Tue, Jul 2, 2002	4.50	5.06	4.50	5.00
1089	NASDAQ	CNXN	Mon, Jul 1, 2002	4.40	4.84	4.40	4.52
1088	NASDAQ	CNXN	Fri, Jun 28, 2002	4.80	5.00	4.07	4.10
1087	NASDAQ	CNXN	Thu, Jun 27, 2002	4.75	4.79	4.42	4.77
1086	NASDAQ	CNXN	Wed, Jun 26, 2002	4.74	4.94	3.99	4.60
1085	NASDAQ	CNXN	Tue, Jun 25, 2002	5.09	5.09	3.83	4.73
1084	NASDAQ	CNXN	Mon, Jun 24, 2002	5.20	5.27	4.92	5.00
1083	NASDAQ	CNXN	Fri, Jun 21, 2002	5.75	5.75	5.15	5.26
1082	NASDAQ	CNXN	Thu, Jun 20, 2002	6.00	6.00	5.35	5.35
1081	NASDAQ	CNXN	Wed, Jun 19, 2002	6.75	6.75	6.03	6.15
1080	NASDAQ	CNXN	Tue, Jun 18, 2002	8.09	8.10	6.40	6.70
1079	NASDAQ	CNXN	Mon, Jun 17, 2002	8.20	8.37	8.17	8.28
1078	NASDAQ	CNXN	Fri, Jun 14, 2002	8.20	8.30	8.15	8.16
1077	NASDAQ	CNXN	Thu, Jun 13, 2002	8.41	8.41	8.20	8.25
1076	NASDAQ	CNXN	Wed, Jun 12, 2002	8.10	8.36	8.10	8.35
1075	NASDAQ	CNXN	Tue, Jun 11, 2002	8.50	8.52	8.05	8.27
1074	NASDAQ	CNXN	Mon, Jun 10, 2002	8.36	8.61	8.36	8.52
1073	NASDAQ	CNXN	Fri, Jun 7, 2002	9.26	9.26	8.35	8.35
1072	NASDAQ	CNXN	Thu, Jun 6, 2002	9.76	9.76	9.27	9.27
1071	NASDAQ	CNXN	Wed, Jun 5, 2002	9.80	9.80	9.75	9.80
1070	NASDAQ	CNXN	Tue, Jun 4, 2002	9.75	9.80	9.75	9.79
1069	NASDAQ	CNXN	Mon, Jun 3, 2002	9.75	9.80	9.75	9.78
1068	NASDAQ	CNXN	Fri, May 31, 2002	9.75	9.79	9.70	9.75
1067	NASDAQ	CNXN	Thu, May 30, 2002	9.70	9.79	9.70	9.79
1066	NASDAQ	CNXN	Wed, May 29, 2002	9.78	9.78	9.70	9.70
1065	NASDAQ	CNXN	Tue, May 28, 2002	9.67	9.78	9.65	9.72
1064	NASDAQ	CNXN	Fri, May 24, 2002	9.70	9.77	9.65	9.77
1063	NASDAQ	CNXN	Thu, May 23, 2002	9.51	9.77	9.50	9.70
1062	NASDAQ	CNXN	Wed, May 22, 2002	9.80	9.80	9.50	9.61
1061	NASDAQ	CNXN	Tue, May 21, 2002	9.76	9.78	9.65	9.75
1060	NASDAQ	CNXN	Mon, May 20, 2002	9.90	9.95	9.75	9.95
1059	NASDAQ	CNXN	Fri, May 17, 2002	9.96	10.05	9.90	9.90
1058	NASDAQ	CNXN	Thu, May 16, 2002	10.09	10.09	9.83	10.00
1057	NASDAQ	CNXN	Wed, May 15, 2002	9.90	10.07	9.90	10.00
1056	NASDAQ	CNXN	Tue, May 14, 2002	10.00	10.10	9.90	10.05
1055	NASDAQ	CNXN	Mon, May 13, 2002	9.80	10.00	9.75	10.00
1054	NASDAQ	CNXN	Fri, May 10, 2002	9.75	9.86	9.75	9.76
1053	NASDAQ	CNXN	Thu, May 9, 2002	9.95	10.00	9.82	9.84
1052	NASDAQ	CNXN	Wed, May 8, 2002	9.95	10.00	9.81	9.89
1051	NASDAQ	CNXN	Tue, May 7, 2002	9.75	10.00	9.75	9.76
1050	NASDAQ	CNXN	Mon, May 6, 2002	10.05	10.08	9.58	9.83
1049	NASDAQ	CNXN	Fri, May 3, 2002	9.95	10.00	9.75	10.00
1048	NASDAQ	CNXN	Thu, May 2, 2002	10.10	10.12	9.85	9.88
1047	NASDAQ	CNXN	Wed, May 1, 2002	9.70	10.12	9.70	10.11
1046	NASDAQ	CNXN	Tue, Apr 30, 2002	9.70	10.00	9.70	9.90
1045	NASDAQ	CNXN	Mon, Apr 29, 2002	9.94	9.94	9.63	9.73
1044	NASDAQ	CNXN	Fri, Apr 26, 2002	9.26	10.10	9.26	10.00
1043	NASDAQ	CNXN	Thu, Apr 25, 2002	9.61	9.61	9.25	9.33
1042	NASDAQ	CNXN	Wed, Apr 24, 2002	9.70	9.86	9.60	9.65
1041	NASDAQ	CNXN	Tue, Apr 23, 2002	9.45	9.89	9.45	9.88
1040	NASDAQ	CNXN	Mon, Apr 22, 2002	9.70	9.73	9.45	9.46
1039	NASDAQ	CNXN	Fri, Apr 19, 2002	9.95	9.95	9.69	9.71
1038	NASDAQ	CNXN	Thu, Apr 18, 2002	10.27	10.27	9.60	9.97
1037	NASDAQ	CNXN	Wed, Apr 17, 2002	10.24	10.54	10.11	10.27
1036	NASDAQ	CNXN	Tue, Apr 16, 2002	9.77	10.25	9.77	10.25
1035	NASDAQ	CNXN	Mon, Apr 15, 2002	10.04	10.04	9.62	9.68
1034	NASDAQ	CNXN	Fri, Apr 12, 2002	10.00	10.05	9.40	10.05
1033	NASDAQ	CNXN	Thu, Apr 11, 2002	10.05	10.10	9.89	10.00
1032	NASDAQ	CNXN	Wed, Apr 10, 2002	9.90	10.05	9.76	10.05
1031	NASDAQ	CNXN	Tue, Apr 9, 2002	9.99	10.23	9.76	10.00
1030	NASDAQ	CNXN	Mon, Apr 8, 2002	9.91	10.00	9.70	9.90
1029	NASDAQ	CNXN	Fri, Apr 5, 2002	9.96	10.37	9.91	10.01
1028	NASDAQ	CNXN	Thu, Apr 4, 2002	9.13	9.78	9.10	9.78
1027	NASDAQ	CNXN	Wed, Apr 3, 2002	10.17	10.17	9.00	9.15
1026	NASDAQ	CNXN	Tue, Apr 2, 2002	10.60	10.60	10.12	10.15
1025	NASDAQ	CNXN	Mon, Apr 1, 2002	10.56	10.90	10.26	10.60
1024	NASDAQ	CNXN	Thu, Mar 28, 2002	10.61	10.80	10.50	10.56
1023	NASDAQ	CNXN	Wed, Mar 27, 2002	10.76	10.77	10.59	10.64
1022	NASDAQ	CNXN	Tue, Mar 26, 2002	11.18	11.45	10.77	10.97
1021	NASDAQ	CNXN	Mon, Mar 25, 2002	11.74	11.82	11.55	11.57
1020	NASDAQ	CNXN	Fri, Mar 22, 2002	11.50	11.93	11.50	11.86
1019	NASDAQ	CNXN	Thu, Mar 21, 2002	11.50	11.65	11.45	11.59
1018	NASDAQ	CNXN	Wed, Mar 20, 2002	11.53	11.65	11.44	11.46
1017	NASDAQ	CNXN	Tue, Mar 19, 2002	11.64	11.69	11.35	11.69
1016	NASDAQ	CNXN	Mon, Mar 18, 2002	11.45	11.55	11.40	11.50
1015	NASDAQ	CNXN	Fri, Mar 15, 2002	11.65	11.65	11.45	11.56
1014	NASDAQ	CNXN	Thu, Mar 14, 2002	11.40	11.64	11.30	11.57
1013	NASDAQ	CNXN	Wed, Mar 13, 2002	11.59	11.70	11.30	11.40
1012	NASDAQ	CNXN	Tue, Mar 12, 2002	12.31	12.31	11.37	11.52
1011	NASDAQ	CNXN	Mon, Mar 11, 2002	11.95	12.90	11.90	12.50
1010	NASDAQ	CNXN	Fri, Mar 8, 2002	9.67	12.00	9.67	12.00
1009	NASDAQ	CNXN	Thu, Mar 7, 2002	9.90	9.92	9.61	9.90
1008	NASDAQ	CNXN	Wed, Mar 6, 2002	9.04	9.78	9.04	9.68
1007	NASDAQ	CNXN	Tue, Mar 5, 2002	9.18	9.19	8.89	9.04
1006	NASDAQ	CNXN	Mon, Mar 4, 2002	8.99	9.19	8.97	9.03
1005	NASDAQ	CNXN	Fri, Mar 1, 2002	8.66	9.00	8.66	9.00
1004	NASDAQ	CNXN	Thu, Feb 28, 2002	8.81	8.84	8.63	8.65
1003	NASDAQ	CNXN	Wed, Feb 27, 2002	9.10	9.10	8.33	8.56
1002	NASDAQ	CNXN	Tue, Feb 26, 2002	8.70	8.90	8.70	8.78
1001	NASDAQ	CNXN	Mon, Feb 25, 2002	9.00	9.00	8.69	8.70
1000	NASDAQ	CNXN	Fri, Feb 22, 2002	8.96	9.19	8.76	9.05
999	NASDAQ	CNXN	Thu, Feb 21, 2002	9.40	9.40	8.95	9.00
998	NASDAQ	CNXN	Wed, Feb 20, 2002	9.59	9.74	9.38	9.45
997	NASDAQ	CNXN	Tue, Feb 19, 2002	9.69	9.90	9.50	9.50
996	NASDAQ	CNXN	Fri, Feb 15, 2002	10.01	10.22	10.00	10.00
995	NASDAQ	CNXN	Thu, Feb 14, 2002	10.20	10.45	10.00	10.01
994	NASDAQ	CNXN	Wed, Feb 13, 2002	10.39	10.50	10.17	10.50
993	NASDAQ	CNXN	Tue, Feb 12, 2002	10.13	10.46	10.12	10.36
992	NASDAQ	CNXN	Mon, Feb 11, 2002	10.70	10.85	10.11	10.36
991	NASDAQ	CNXN	Fri, Feb 8, 2002	10.75	10.78	10.50	10.75
990	NASDAQ	CNXN	Thu, Feb 7, 2002	9.93	10.93	9.93	10.76
989	NASDAQ	CNXN	Wed, Feb 6, 2002	10.25	10.61	10.16	10.16
988	NASDAQ	CNXN	Tue, Feb 5, 2002	10.43	10.55	10.25	10.25
987	NASDAQ	CNXN	Mon, Feb 4, 2002	10.50	10.56	10.29	10.44
986	NASDAQ	CNXN	Fri, Feb 1, 2002	10.41	11.00	10.40	10.47
985	NASDAQ	CNXN	Thu, Jan 31, 2002	10.39	10.50	10.30	10.45
984	NASDAQ	CNXN	Wed, Jan 30, 2002	10.16	11.28	10.16	10.53
983	NASDAQ	CNXN	Tue, Jan 29, 2002	11.82	11.84	9.50	10.44
982	NASDAQ	CNXN	Mon, Jan 28, 2002	12.95	13.10	11.38	11.78
981	NASDAQ	CNXN	Fri, Jan 25, 2002	14.55	14.55	12.93	13.05
980	NASDAQ	CNXN	Thu, Jan 24, 2002	14.50	14.90	14.50	14.60
979	NASDAQ	CNXN	Wed, Jan 23, 2002	14.65	15.25	14.65	15.13
978	NASDAQ	CNXN	Tue, Jan 22, 2002	14.69	15.15	14.68	14.68
977	NASDAQ	CNXN	Fri, Jan 18, 2002	14.83	15.32	14.75	14.75
976	NASDAQ	CNXN	Thu, Jan 17, 2002	14.99	15.36	14.81	15.00
975	NASDAQ	CNXN	Wed, Jan 16, 2002	15.10	15.19	14.65	14.87
974	NASDAQ	CNXN	Tue, Jan 15, 2002	14.80	15.17	14.80	15.17
973	NASDAQ	CNXN	Mon, Jan 14, 2002	14.60	15.07	14.60	14.80
972	NASDAQ	CNXN	Fri, Jan 11, 2002	15.22	15.22	14.83	14.95
971	NASDAQ	CNXN	Thu, Jan 10, 2002	14.78	15.25	14.48	15.00
970	NASDAQ	CNXN	Wed, Jan 9, 2002	15.25	15.29	14.77	14.99
969	NASDAQ	CNXN	Tue, Jan 8, 2002	15.25	15.35	14.75	15.22
968	NASDAQ	CNXN	Mon, Jan 7, 2002	14.55	15.31	14.46	15.25
967	NASDAQ	CNXN	Fri, Jan 4, 2002	14.65	14.94	14.09	14.50
966	NASDAQ	CNXN	Thu, Jan 3, 2002	14.20	14.94	14.20	14.94
965	NASDAQ	CNXN	Wed, Jan 2, 2002	14.80	14.85	13.95	14.37
964	NASDAQ	CNXN	Mon, Dec 31, 2001	14.35	15.04	14.35	14.83
963	NASDAQ	CNXN	Fri, Dec 28, 2001	16.04	16.05	14.32	14.66
962	NASDAQ	CNXN	Thu, Dec 27, 2001	15.56	16.05	15.56	15.95
961	NASDAQ	CNXN	Wed, Dec 26, 2001	15.81	16.00	15.72	15.90
960	NASDAQ	CNXN	Mon, Dec 24, 2001	15.74	15.90	15.70	15.81
959	NASDAQ	CNXN	Fri, Dec 21, 2001	15.45	15.70	15.30	15.70
958	NASDAQ	CNXN	Thu, Dec 20, 2001	16.00	16.02	15.11	15.16
957	NASDAQ	CNXN	Wed, Dec 19, 2001	15.80	16.54	15.65	16.04
956	NASDAQ	CNXN	Tue, Dec 18, 2001	16.05	16.05	15.53	16.04
955	NASDAQ	CNXN	Mon, Dec 17, 2001	15.80	16.10	15.63	16.00
954	NASDAQ	CNXN	Fri, Dec 14, 2001	15.94	16.09	15.57	16.02
953	NASDAQ	CNXN	Thu, Dec 13, 2001	16.90	16.90	15.94	15.94
952	NASDAQ	CNXN	Wed, Dec 12, 2001	16.87	17.70	16.80	17.06
951	NASDAQ	CNXN	Tue, Dec 11, 2001	16.00	17.33	16.00	16.91
950	NASDAQ	CNXN	Mon, Dec 10, 2001	17.55	17.56	15.75	16.03
949	NASDAQ	CNXN	Fri, Dec 7, 2001	16.51	17.79	16.09	17.73
948	NASDAQ	CNXN	Thu, Dec 6, 2001	15.71	17.00	15.71	16.68
947	NASDAQ	CNXN	Wed, Dec 5, 2001	14.00	15.71	14.00	15.55
946	NASDAQ	CNXN	Tue, Dec 4, 2001	14.85	14.85	14.01	14.17
945	NASDAQ	CNXN	Mon, Dec 3, 2001	15.53	15.53	14.81	14.90
944	NASDAQ	CNXN	Fri, Nov 30, 2001	15.55	16.00	15.55	15.70
943	NASDAQ	CNXN	Thu, Nov 29, 2001	15.63	15.74	15.53	15.72
942	NASDAQ	CNXN	Wed, Nov 28, 2001	15.30	15.83	15.30	15.59
941	NASDAQ	CNXN	Tue, Nov 27, 2001	14.58	15.61	14.46	15.34
940	NASDAQ	CNXN	Mon, Nov 26, 2001	14.51	14.72	14.32	14.58
939	NASDAQ	CNXN	Fri, Nov 23, 2001	13.95	14.75	13.95	14.61
938	NASDAQ	CNXN	Wed, Nov 21, 2001	13.70	13.95	13.60	13.86
937	NASDAQ	CNXN	Tue, Nov 20, 2001	14.21	14.52	13.70	13.93
936	NASDAQ	CNXN	Mon, Nov 19, 2001	14.02	14.93	14.02	14.70
935	NASDAQ	CNXN	Fri, Nov 16, 2001	13.51	14.00	13.51	14.00
934	NASDAQ	CNXN	Thu, Nov 15, 2001	13.02	13.50	13.02	13.47
933	NASDAQ	CNXN	Wed, Nov 14, 2001	12.75	13.17	12.75	13.08
932	NASDAQ	CNXN	Tue, Nov 13, 2001	12.40	13.00	12.40	12.95
931	NASDAQ	CNXN	Mon, Nov 12, 2001	11.93	12.30	11.55	12.30
930	NASDAQ	CNXN	Fri, Nov 9, 2001	11.80	12.32	11.80	12.32
929	NASDAQ	CNXN	Thu, Nov 8, 2001	12.42	12.55	11.60	11.95
928	NASDAQ	CNXN	Wed, Nov 7, 2001	12.20	12.41	12.10	12.21
927	NASDAQ	CNXN	Tue, Nov 6, 2001	11.90	12.33	11.90	12.30
926	NASDAQ	CNXN	Mon, Nov 5, 2001	11.99	12.19	11.90	11.98
925	NASDAQ	CNXN	Fri, Nov 2, 2001	11.62	12.00	11.62	11.90
924	NASDAQ	CNXN	Thu, Nov 1, 2001	11.52	11.78	11.49	11.62
923	NASDAQ	CNXN	Wed, Oct 31, 2001	11.22	11.55	11.17	11.40
922	NASDAQ	CNXN	Tue, Oct 30, 2001	11.05	11.16	10.79	11.11
921	NASDAQ	CNXN	Mon, Oct 29, 2001	11.45	11.68	11.05	11.05
920	NASDAQ	CNXN	Fri, Oct 26, 2001	11.28	11.55	11.17	11.50
919	NASDAQ	CNXN	Thu, Oct 25, 2001	10.40	11.34	10.28	11.15
918	NASDAQ	CNXN	Wed, Oct 24, 2001	10.35	10.40	10.23	10.40
917	NASDAQ	CNXN	Tue, Oct 23, 2001	10.20	10.64	10.20	10.55
916	NASDAQ	CNXN	Mon, Oct 22, 2001	10.01	10.79	10.00	10.20
915	NASDAQ	CNXN	Fri, Oct 19, 2001	10.05	10.25	10.00	10.10
914	NASDAQ	CNXN	Thu, Oct 18, 2001	9.98	10.39	9.98	10.11
913	NASDAQ	CNXN	Wed, Oct 17, 2001	10.16	10.36	9.90	9.90
912	NASDAQ	CNXN	Tue, Oct 16, 2001	10.04	10.29	10.02	10.16
911	NASDAQ	CNXN	Mon, Oct 15, 2001	10.07	10.25	9.95	10.19
910	NASDAQ	CNXN	Fri, Oct 12, 2001	10.00	10.30	9.75	10.04
909	NASDAQ	CNXN	Thu, Oct 11, 2001	9.50	10.85	9.47	10.00
908	NASDAQ	CNXN	Wed, Oct 10, 2001	8.90	9.49	8.90	9.40
907	NASDAQ	CNXN	Tue, Oct 9, 2001	8.90	9.40	8.82	8.98
906	NASDAQ	CNXN	Mon, Oct 8, 2001	8.50	9.29	8.49	8.91
905	NASDAQ	CNXN	Fri, Oct 5, 2001	8.45	8.50	8.20	8.37
904	NASDAQ	CNXN	Thu, Oct 4, 2001	8.14	9.31	8.11	8.51
903	NASDAQ	CNXN	Wed, Oct 3, 2001	7.01	8.05	7.01	7.89
902	NASDAQ	CNXN	Tue, Oct 2, 2001	7.16	7.54	6.85	7.30
901	NASDAQ	CNXN	Mon, Oct 1, 2001	7.50	7.76	6.85	6.85
900	NASDAQ	CNXN	Fri, Sep 28, 2001	6.92	7.81	6.70	7.74
899	NASDAQ	CNXN	Thu, Sep 27, 2001	8.00	8.08	6.00	6.15
898	NASDAQ	CNXN	Wed, Sep 26, 2001	8.23	8.70	7.63	8.00
897	NASDAQ	CNXN	Tue, Sep 25, 2001	7.19	8.30	7.15	7.92
896	NASDAQ	CNXN	Mon, Sep 24, 2001	7.02	7.45	6.81	7.16
895	NASDAQ	CNXN	Fri, Sep 21, 2001	7.03	7.04	6.83	6.86
894	NASDAQ	CNXN	Thu, Sep 20, 2001	7.05	7.12	7.00	7.03
893	NASDAQ	CNXN	Wed, Sep 19, 2001	7.47	7.47	6.96	7.10
892	NASDAQ	CNXN	Tue, Sep 18, 2001	7.72	8.22	7.20	7.20
891	NASDAQ	CNXN	Mon, Sep 17, 2001	8.60	8.61	7.16	7.82
890	NASDAQ	CNXN	Mon, Sep 10, 2001	9.20	9.65	8.26	8.60
889	NASDAQ	CNXN	Fri, Sep 7, 2001	9.19	9.50	9.06	9.25
888	NASDAQ	CNXN	Thu, Sep 6, 2001	9.41	9.75	9.13	9.57
887	NASDAQ	CNXN	Wed, Sep 5, 2001	9.69	9.90	9.42	9.42
886	NASDAQ	CNXN	Tue, Sep 4, 2001	9.92	10.10	9.52	9.87
885	NASDAQ	CNXN	Fri, Aug 31, 2001	9.95	10.10	9.55	9.84
884	NASDAQ	CNXN	Thu, Aug 30, 2001	10.36	10.47	9.63	10.00
883	NASDAQ	CNXN	Wed, Aug 29, 2001	10.72	10.72	10.35	10.55
882	NASDAQ	CNXN	Tue, Aug 28, 2001	10.61	11.12	10.61	10.72
881	NASDAQ	CNXN	Mon, Aug 27, 2001	10.75	10.85	10.20	10.70
880	NASDAQ	CNXN	Fri, Aug 24, 2001	10.19	10.98	10.19	10.78
879	NASDAQ	CNXN	Thu, Aug 23, 2001	10.50	10.50	10.17	10.17
878	NASDAQ	CNXN	Wed, Aug 22, 2001	10.66	10.69	10.40	10.49
877	NASDAQ	CNXN	Tue, Aug 21, 2001	10.92	10.99	10.66	10.67
876	NASDAQ	CNXN	Mon, Aug 20, 2001	10.94	11.01	10.89	10.89
875	NASDAQ	CNXN	Fri, Aug 17, 2001	11.25	11.27	10.92	10.99
874	NASDAQ	CNXN	Thu, Aug 16, 2001	11.11	11.30	10.54	11.05
873	NASDAQ	CNXN	Wed, Aug 15, 2001	11.47	11.48	11.04	11.19
872	NASDAQ	CNXN	Tue, Aug 14, 2001	11.19	11.45	11.17	11.24
871	NASDAQ	CNXN	Mon, Aug 13, 2001	11.35	11.48	10.92	11.24
870	NASDAQ	CNXN	Fri, Aug 10, 2001	11.42	11.60	11.36	11.48
869	NASDAQ	CNXN	Thu, Aug 9, 2001	11.91	12.00	11.50	11.60
868	NASDAQ	CNXN	Wed, Aug 8, 2001	12.00	12.92	11.65	12.02
867	NASDAQ	CNXN	Tue, Aug 7, 2001	12.50	12.50	12.11	12.24
866	NASDAQ	CNXN	Mon, Aug 6, 2001	12.52	12.52	12.11	12.52
865	NASDAQ	CNXN	Fri, Aug 3, 2001	13.15	13.21	11.77	12.50
864	NASDAQ	CNXN	Thu, Aug 2, 2001	13.73	13.98	13.15	13.20
863	NASDAQ	CNXN	Wed, Aug 1, 2001	13.93	14.00	13.65	13.75
862	NASDAQ	CNXN	Tue, Jul 31, 2001	13.91	13.94	13.76	13.81
861	NASDAQ	CNXN	Mon, Jul 30, 2001	14.00	14.08	13.75	13.93
860	NASDAQ	CNXN	Fri, Jul 27, 2001	14.14	14.14	13.80	13.97
859	NASDAQ	CNXN	Thu, Jul 26, 2001	14.03	14.25	13.75	14.10
858	NASDAQ	CNXN	Wed, Jul 25, 2001	14.35	14.52	13.80	13.87
857	NASDAQ	CNXN	Tue, Jul 24, 2001	15.25	15.25	14.34	14.34
856	NASDAQ	CNXN	Mon, Jul 23, 2001	15.25	15.71	14.82	15.37
855	NASDAQ	CNXN	Fri, Jul 20, 2001	15.18	15.81	15.18	15.50
854	NASDAQ	CNXN	Thu, Jul 19, 2001	15.30	15.95	15.02	15.02
853	NASDAQ	CNXN	Wed, Jul 18, 2001	15.30	15.85	15.00	15.45
852	NASDAQ	CNXN	Tue, Jul 17, 2001	15.45	15.81	15.05	15.69
851	NASDAQ	CNXN	Mon, Jul 16, 2001	15.37	15.65	15.37	15.54
850	NASDAQ	CNXN	Fri, Jul 13, 2001	15.41	16.25	15.40	15.52
849	NASDAQ	CNXN	Thu, Jul 12, 2001	14.05	16.30	14.05	15.70
848	NASDAQ	CNXN	Wed, Jul 11, 2001	14.20	14.50	14.10	14.20
847	NASDAQ	CNXN	Tue, Jul 10, 2001	13.91	14.25	13.91	14.16
846	NASDAQ	CNXN	Mon, Jul 9, 2001	14.07	14.50	13.90	13.90
845	NASDAQ	CNXN	Fri, Jul 6, 2001	13.90	14.70	13.70	14.30
844	NASDAQ	CNXN	Thu, Jul 5, 2001	14.00	14.60	13.80	14.25
843	NASDAQ	CNXN	Tue, Jul 3, 2001	13.99	14.70	13.00	14.00
842	NASDAQ	CNXN	Mon, Jul 2, 2001	15.61	16.00	15.30	15.45
841	NASDAQ	CNXN	Fri, Jun 29, 2001	14.74	16.00	14.74	16.00
840	NASDAQ	CNXN	Thu, Jun 28, 2001	14.70	15.10	14.69	14.80
839	NASDAQ	CNXN	Wed, Jun 27, 2001	14.19	14.87	14.19	14.77
838	NASDAQ	CNXN	Tue, Jun 26, 2001	14.13	14.65	14.00	14.50
837	NASDAQ	CNXN	Mon, Jun 25, 2001	14.45	14.60	14.15	14.35
836	NASDAQ	CNXN	Fri, Jun 22, 2001	14.46	14.57	14.45	14.50
835	NASDAQ	CNXN	Thu, Jun 21, 2001	13.70	14.74	13.68	14.56
834	NASDAQ	CNXN	Wed, Jun 20, 2001	14.30	14.30	13.68	13.91
833	NASDAQ	CNXN	Tue, Jun 19, 2001	14.66	14.70	14.08	14.38
832	NASDAQ	CNXN	Mon, Jun 18, 2001	14.55	15.00	14.48	14.55
831	NASDAQ	CNXN	Fri, Jun 15, 2001	14.50	14.88	14.50	14.55
830	NASDAQ	CNXN	Thu, Jun 14, 2001	15.39	15.39	14.49	14.50
829	NASDAQ	CNXN	Wed, Jun 13, 2001	15.41	15.75	15.15	15.15
828	NASDAQ	CNXN	Tue, Jun 12, 2001	15.29	15.70	15.22	15.70
827	NASDAQ	CNXN	Mon, Jun 11, 2001	15.00	15.30	15.00	15.30
826	NASDAQ	CNXN	Fri, Jun 8, 2001	15.00	15.02	14.51	14.81
825	NASDAQ	CNXN	Thu, Jun 7, 2001	15.00	15.16	14.90	15.05
824	NASDAQ	CNXN	Wed, Jun 6, 2001	15.02	15.34	14.81	15.00
823	NASDAQ	CNXN	Tue, Jun 5, 2001	15.20	15.46	14.66	15.15
822	NASDAQ	CNXN	Mon, Jun 4, 2001	15.35	15.70	15.01	15.39
821	NASDAQ	CNXN	Fri, Jun 1, 2001	15.51	15.74	15.01	15.07
820	NASDAQ	CNXN	Thu, May 31, 2001	14.13	15.88	14.01	15.65
819	NASDAQ	CNXN	Wed, May 30, 2001	15.93	16.15	13.75	14.50
818	NASDAQ	CNXN	Tue, May 29, 2001	16.50	16.77	15.95	16.03
817	NASDAQ	CNXN	Fri, May 25, 2001	16.61	16.76	15.58	16.32
816	NASDAQ	CNXN	Thu, May 24, 2001	15.38	16.67	15.35	16.67
815	NASDAQ	CNXN	Wed, May 23, 2001	15.40	15.51	15.06	15.35
814	NASDAQ	CNXN	Tue, May 22, 2001	16.00	16.01	14.83	15.40
813	NASDAQ	CNXN	Mon, May 21, 2001	15.12	16.08	14.82	15.97
812	NASDAQ	CNXN	Fri, May 18, 2001	15.30	15.30	14.75	15.12
811	NASDAQ	CNXN	Thu, May 17, 2001	14.32	15.65	14.32	15.10
810	NASDAQ	CNXN	Wed, May 16, 2001	13.35	14.50	12.75	14.49
809	NASDAQ	CNXN	Tue, May 15, 2001	13.30	13.44	12.90	13.43
808	NASDAQ	CNXN	Mon, May 14, 2001	12.59	13.23	12.58	13.23
807	NASDAQ	CNXN	Fri, May 11, 2001	12.99	13.10	12.62	12.75
806	NASDAQ	CNXN	Thu, May 10, 2001	13.43	13.52	12.88	12.98
805	NASDAQ	CNXN	Wed, May 9, 2001	13.06	13.54	13.00	13.37
804	NASDAQ	CNXN	Tue, May 8, 2001	13.60	13.90	13.26	13.63
803	NASDAQ	CNXN	Mon, May 7, 2001	13.49	13.75	13.25	13.50
802	NASDAQ	CNXN	Fri, May 4, 2001	13.75	14.15	13.38	13.90
801	NASDAQ	CNXN	Thu, May 3, 2001	14.67	14.73	14.25	14.30
800	NASDAQ	CNXN	Wed, May 2, 2001	14.40	15.00	14.17	14.88
799	NASDAQ	CNXN	Tue, May 1, 2001	13.25	14.50	12.68	14.36
798	NASDAQ	CNXN	Mon, Apr 30, 2001	12.76	13.50	12.76	13.40
797	NASDAQ	CNXN	Fri, Apr 27, 2001	13.30	13.30	12.56	12.76
796	NASDAQ	CNXN	Thu, Apr 26, 2001	13.13	13.70	12.67	12.94
795	NASDAQ	CNXN	Wed, Apr 25, 2001	11.15	12.90	11.15	12.90
794	NASDAQ	CNXN	Tue, Apr 24, 2001	10.93	11.51	10.58	11.15
793	NASDAQ	CNXN	Mon, Apr 23, 2001	12.14	12.14	10.60	10.60
792	NASDAQ	CNXN	Fri, Apr 20, 2001	11.36	12.41	11.35	12.10
791	NASDAQ	CNXN	Thu, Apr 19, 2001	10.75	11.90	10.70	11.30
790	NASDAQ	CNXN	Wed, Apr 18, 2001	9.10	11.00	9.10	10.47
789	NASDAQ	CNXN	Tue, Apr 17, 2001	9.08	9.10	8.92	8.92
788	NASDAQ	CNXN	Mon, Apr 16, 2001	9.10	9.23	8.95	9.08
787	NASDAQ	CNXN	Thu, Apr 12, 2001	9.06	9.20	8.92	9.18
786	NASDAQ	CNXN	Wed, Apr 11, 2001	9.30	9.75	9.00	9.13
785	NASDAQ	CNXN	Tue, Apr 10, 2001	9.08	9.37	9.07	9.30
784	NASDAQ	CNXN	Mon, Apr 9, 2001	8.99	9.30	8.99	9.17
783	NASDAQ	CNXN	Fri, Apr 6, 2001	9.25	9.44	8.50	8.94
782	NASDAQ	CNXN	Thu, Apr 5, 2001	9.50	9.50	8.53	9.28
781	NASDAQ	CNXN	Wed, Apr 4, 2001	9.00	9.72	8.94	9.44
780	NASDAQ	CNXN	Tue, Apr 3, 2001	9.44	9.75	8.94	8.94
779	NASDAQ	CNXN	Mon, Apr 2, 2001	9.56	10.00	9.50	9.50
778	NASDAQ	CNXN	Fri, Mar 30, 2001	10.94	11.13	9.38	9.56
777	NASDAQ	CNXN	Thu, Mar 29, 2001	8.25	10.94	8.13	10.81
776	NASDAQ	CNXN	Wed, Mar 28, 2001	12.19	12.25	11.75	11.75
775	NASDAQ	CNXN	Tue, Mar 27, 2001	12.19	12.56	12.00	12.06
774	NASDAQ	CNXN	Mon, Mar 26, 2001	12.06	12.25	11.88	12.00
773	NASDAQ	CNXN	Fri, Mar 23, 2001	11.14	12.50	11.13	12.00
772	NASDAQ	CNXN	Thu, Mar 22, 2001	10.44	10.50	9.50	10.44
771	NASDAQ	CNXN	Wed, Mar 21, 2001	10.50	11.06	10.13	10.44
770	NASDAQ	CNXN	Tue, Mar 20, 2001	10.50	11.25	10.00	10.06
769	NASDAQ	CNXN	Mon, Mar 19, 2001	10.69	11.19	10.00	10.44
768	NASDAQ	CNXN	Fri, Mar 16, 2001	12.13	12.19	10.56	10.81
767	NASDAQ	CNXN	Thu, Mar 15, 2001	12.38	12.94	12.00	12.19
766	NASDAQ	CNXN	Wed, Mar 14, 2001	12.69	12.75	12.31	12.50
765	NASDAQ	CNXN	Tue, Mar 13, 2001	12.58	13.50	12.50	12.72
764	NASDAQ	CNXN	Mon, Mar 12, 2001	13.00	13.13	12.56	12.69
763	NASDAQ	CNXN	Fri, Mar 9, 2001	13.56	13.88	12.81	13.13
762	NASDAQ	CNXN	Thu, Mar 8, 2001	14.08	14.13	13.56	13.63
761	NASDAQ	CNXN	Wed, Mar 7, 2001	13.44	14.13	13.19	13.89
760	NASDAQ	CNXN	Tue, Mar 6, 2001	13.25	13.63	13.19	13.38
759	NASDAQ	CNXN	Mon, Mar 5, 2001	13.13	13.13	12.97	13.06
758	NASDAQ	CNXN	Fri, Mar 2, 2001	12.00	13.13	12.00	13.06
757	NASDAQ	CNXN	Thu, Mar 1, 2001	12.19	13.00	12.00	12.69
756	NASDAQ	CNXN	Wed, Feb 28, 2001	13.00	13.00	12.25	12.31
755	NASDAQ	CNXN	Tue, Feb 27, 2001	12.91	13.00	12.38	12.75
754	NASDAQ	CNXN	Mon, Feb 26, 2001	13.06	13.13	12.81	12.81
753	NASDAQ	CNXN	Fri, Feb 23, 2001	12.80	12.81	12.13	12.31
752	NASDAQ	CNXN	Thu, Feb 22, 2001	12.39	12.81	12.38	12.81
751	NASDAQ	CNXN	Wed, Feb 21, 2001	12.13	12.75	12.00	12.69
750	NASDAQ	CNXN	Tue, Feb 20, 2001	12.75	13.00	12.25	12.50
749	NASDAQ	CNXN	Fri, Feb 16, 2001	13.63	13.69	12.75	12.94
748	NASDAQ	CNXN	Thu, Feb 15, 2001	13.13	14.48	12.75	13.69
747	NASDAQ	CNXN	Wed, Feb 14, 2001	13.19	13.19	12.75	12.75
746	NASDAQ	CNXN	Tue, Feb 13, 2001	13.13	13.50	12.88	13.06
745	NASDAQ	CNXN	Mon, Feb 12, 2001	12.95	13.38	12.56	13.06
744	NASDAQ	CNXN	Fri, Feb 9, 2001	12.78	13.13	12.25	13.06
743	NASDAQ	CNXN	Thu, Feb 8, 2001	13.17	13.25	12.75	12.94
742	NASDAQ	CNXN	Wed, Feb 7, 2001	13.34	13.38	12.44	13.19
741	NASDAQ	CNXN	Tue, Feb 6, 2001	13.13	14.00	12.94	13.38
740	NASDAQ	CNXN	Mon, Feb 5, 2001	13.69	13.94	12.88	13.06
739	NASDAQ	CNXN	Fri, Feb 2, 2001	14.67	14.69	13.56	13.69
738	NASDAQ	CNXN	Thu, Feb 1, 2001	15.00	15.06	14.19	14.56
737	NASDAQ	CNXN	Wed, Jan 31, 2001	15.50	15.56	14.50	14.75
736	NASDAQ	CNXN	Tue, Jan 30, 2001	15.31	15.75	14.38	15.44
735	NASDAQ	CNXN	Mon, Jan 29, 2001	15.44	16.75	14.81	15.42
734	NASDAQ	CNXN	Fri, Jan 26, 2001	16.63	16.75	14.56	14.88
733	NASDAQ	CNXN	Thu, Jan 25, 2001	19.88	20.56	18.00	18.63
732	NASDAQ	CNXN	Wed, Jan 24, 2001	15.38	19.88	15.13	19.88
731	NASDAQ	CNXN	Tue, Jan 23, 2001	15.31	15.31	14.50	14.94
730	NASDAQ	CNXN	Mon, Jan 22, 2001	14.63	15.38	14.44	14.63
729	NASDAQ	CNXN	Fri, Jan 19, 2001	15.13	15.25	14.13	15.25
728	NASDAQ	CNXN	Thu, Jan 18, 2001	14.48	15.00	13.75	14.00
727	NASDAQ	CNXN	Wed, Jan 17, 2001	13.75	15.44	13.50	14.06
726	NASDAQ	CNXN	Tue, Jan 16, 2001	15.81	16.00	13.50	13.69
725	NASDAQ	CNXN	Fri, Jan 12, 2001	13.69	18.00	13.50	15.56
724	NASDAQ	CNXN	Thu, Jan 11, 2001	9.63	14.75	9.50	13.69
723	NASDAQ	CNXN	Wed, Jan 10, 2001	9.67	10.31	9.47	9.56
722	NASDAQ	CNXN	Tue, Jan 9, 2001	10.38	10.56	9.81	9.94
721	NASDAQ	CNXN	Mon, Jan 8, 2001	11.00	11.19	9.94	10.38
720	NASDAQ	CNXN	Fri, Jan 5, 2001	11.00	11.25	10.81	10.81
719	NASDAQ	CNXN	Thu, Jan 4, 2001	10.64	10.94	9.88	10.88
718	NASDAQ	CNXN	Wed, Jan 3, 2001	9.45	10.69	9.00	10.19
717	NASDAQ	CNXN	Tue, Jan 2, 2001	10.63	10.81	9.81	9.94
716	NASDAQ	CNXN	Fri, Dec 29, 2000	10.31	10.69	10.25	10.38
715	NASDAQ	CNXN	Thu, Dec 28, 2000	9.63	10.44	9.50	10.31
714	NASDAQ	CNXN	Wed, Dec 27, 2000	9.63	9.63	9.00	9.63
713	NASDAQ	CNXN	Tue, Dec 26, 2000	9.02	9.63	9.00	9.50
712	NASDAQ	CNXN	Fri, Dec 22, 2000	10.00	10.13	9.31	9.50
711	NASDAQ	CNXN	Thu, Dec 21, 2000	9.88	10.13	9.38	9.81
710	NASDAQ	CNXN	Wed, Dec 20, 2000	9.00	10.00	8.75	9.78
709	NASDAQ	CNXN	Tue, Dec 19, 2000	9.63	9.75	8.91	9.31
708	NASDAQ	CNXN	Mon, Dec 18, 2000	10.56	10.75	8.63	9.09
707	NASDAQ	CNXN	Fri, Dec 15, 2000	10.56	11.00	9.81	9.98
706	NASDAQ	CNXN	Thu, Dec 14, 2000	11.23	11.44	10.38	10.69
705	NASDAQ	CNXN	Wed, Dec 13, 2000	11.47	11.75	10.63	10.75
704	NASDAQ	CNXN	Tue, Dec 12, 2000	11.88	12.00	10.38	10.50
703	NASDAQ	CNXN	Mon, Dec 11, 2000	10.34	12.44	9.81	11.75
702	NASDAQ	CNXN	Fri, Dec 8, 2000	12.00	13.56	9.25	9.81
701	NASDAQ	CNXN	Thu, Dec 7, 2000	18.98	19.50	16.50	17.50
700	NASDAQ	CNXN	Wed, Dec 6, 2000	22.19	22.19	18.50	18.94
699	NASDAQ	CNXN	Tue, Dec 5, 2000	21.19	23.00	21.00	23.00
698	NASDAQ	CNXN	Mon, Dec 4, 2000	21.33	21.88	19.69	21.19
697	NASDAQ	CNXN	Fri, Dec 1, 2000	17.69	22.38	17.69	20.56
696	NASDAQ	CNXN	Thu, Nov 30, 2000	20.88	21.00	16.75	17.31
695	NASDAQ	CNXN	Wed, Nov 29, 2000	21.00	21.50	20.50	21.44
694	NASDAQ	CNXN	Tue, Nov 28, 2000	23.02	23.63	20.88	21.25
693	NASDAQ	CNXN	Mon, Nov 27, 2000	27.81	27.81	22.75	23.06
692	NASDAQ	CNXN	Fri, Nov 24, 2000	24.86	24.88	23.69	24.88
691	NASDAQ	CNXN	Wed, Nov 22, 2000	22.50	25.38	22.50	24.38
690	NASDAQ	CNXN	Tue, Nov 21, 2000	26.70	26.75	23.75	24.06
689	NASDAQ	CNXN	Mon, Nov 20, 2000	27.25	27.25	26.38	26.38
688	NASDAQ	CNXN	Fri, Nov 17, 2000	27.94	28.00	27.00	27.25
687	NASDAQ	CNXN	Thu, Nov 16, 2000	28.25	28.63	26.75	26.75
686	NASDAQ	CNXN	Wed, Nov 15, 2000	29.67	29.88	27.75	28.00
685	NASDAQ	CNXN	Tue, Nov 14, 2000	28.08	30.38	28.08	30.00
684	NASDAQ	CNXN	Mon, Nov 13, 2000	25.50	29.23	25.50	28.50
683	NASDAQ	CNXN	Fri, Nov 10, 2000	28.31	28.31	26.88	27.06
682	NASDAQ	CNXN	Thu, Nov 9, 2000	29.69	30.00	27.41	28.88
681	NASDAQ	CNXN	Wed, Nov 8, 2000	29.44	31.81	29.00	29.00
680	NASDAQ	CNXN	Tue, Nov 7, 2000	26.75	30.25	26.75	29.25
679	NASDAQ	CNXN	Mon, Nov 6, 2000	27.19	28.38	26.69	26.69
678	NASDAQ	CNXN	Fri, Nov 3, 2000	28.00	28.13	27.25	27.94
677	NASDAQ	CNXN	Thu, Nov 2, 2000	27.38	27.88	27.00	27.88
676	NASDAQ	CNXN	Wed, Nov 1, 2000	27.56	27.56	26.63	26.75
675	NASDAQ	CNXN	Tue, Oct 31, 2000	25.88	27.75	25.69	27.27
674	NASDAQ	CNXN	Mon, Oct 30, 2000	28.88	29.00	25.81	27.25
673	NASDAQ	CNXN	Fri, Oct 27, 2000	29.13	30.00	27.06	29.00
672	NASDAQ	CNXN	Thu, Oct 26, 2000	26.81	29.06	25.69	29.00
671	NASDAQ	CNXN	Wed, Oct 25, 2000	25.13	27.88	24.75	26.00
670	NASDAQ	CNXN	Tue, Oct 24, 2000	26.88	27.00	24.69	26.50
669	NASDAQ	CNXN	Mon, Oct 23, 2000	24.31	26.56	24.25	26.55
668	NASDAQ	CNXN	Fri, Oct 20, 2000	23.75	25.94	22.44	25.25
667	NASDAQ	CNXN	Thu, Oct 19, 2000	25.47	25.50	20.88	22.63
666	NASDAQ	CNXN	Wed, Oct 18, 2000	25.81	26.00	22.50	23.25
665	NASDAQ	CNXN	Tue, Oct 17, 2000	41.50	41.50	25.13	25.94
664	NASDAQ	CNXN	Mon, Oct 16, 2000	43.31	44.94	40.00	43.06
663	NASDAQ	CNXN	Fri, Oct 13, 2000	36.77	45.44	36.75	44.38
662	NASDAQ	CNXN	Thu, Oct 12, 2000	42.88	43.00	37.00	37.25
661	NASDAQ	CNXN	Wed, Oct 11, 2000	42.25	44.19	39.38	41.38
660	NASDAQ	CNXN	Tue, Oct 10, 2000	41.41	44.00	39.63	43.97
659	NASDAQ	CNXN	Mon, Oct 9, 2000	36.00	42.31	35.63	39.69
658	NASDAQ	CNXN	Fri, Oct 6, 2000	41.31	41.50	36.88	37.25
657	NASDAQ	CNXN	Thu, Oct 5, 2000	45.75	45.80	40.25	41.88
656	NASDAQ	CNXN	Wed, Oct 4, 2000	47.75	49.31	41.00	45.88
655	NASDAQ	CNXN	Tue, Oct 3, 2000	48.06	51.75	47.63	48.00
654	NASDAQ	CNXN	Mon, Oct 2, 2000	55.50	56.31	45.19	47.63
653	NASDAQ	CNXN	Fri, Sep 29, 2000	65.00	65.13	56.38	57.00
652	NASDAQ	CNXN	Thu, Sep 28, 2000	60.50	65.50	60.00	65.31
651	NASDAQ	CNXN	Wed, Sep 27, 2000	59.88	63.50	59.00	61.25
650	NASDAQ	CNXN	Tue, Sep 26, 2000	56.56	60.88	56.44	59.63
649	NASDAQ	CNXN	Mon, Sep 25, 2000	63.88	63.88	56.13	59.81
648	NASDAQ	CNXN	Fri, Sep 22, 2000	62.59	64.31	60.00	62.19
647	NASDAQ	CNXN	Thu, Sep 21, 2000	66.19	70.13	65.25	67.50
646	NASDAQ	CNXN	Wed, Sep 20, 2000	67.00	67.56	65.50	66.00
645	NASDAQ	CNXN	Tue, Sep 19, 2000	66.00	66.94	64.25	66.00
644	NASDAQ	CNXN	Mon, Sep 18, 2000	66.50	68.25	65.00	66.00
643	NASDAQ	CNXN	Fri, Sep 15, 2000	67.97	68.17	65.00	65.38
642	NASDAQ	CNXN	Thu, Sep 14, 2000	67.88	68.50	67.38	68.25
641	NASDAQ	CNXN	Wed, Sep 13, 2000	64.19	67.25	63.00	67.25
640	NASDAQ	CNXN	Tue, Sep 12, 2000	63.66	66.00	63.50	64.25
639	NASDAQ	CNXN	Mon, Sep 11, 2000	64.75	64.94	61.63	63.19
638	NASDAQ	CNXN	Fri, Sep 8, 2000	70.00	70.00	64.31	64.31
637	NASDAQ	CNXN	Thu, Sep 7, 2000	68.34	69.63	68.19	69.25
636	NASDAQ	CNXN	Wed, Sep 6, 2000	66.88	68.31	65.06	68.06
635	NASDAQ	CNXN	Tue, Sep 5, 2000	68.44	70.25	67.00	67.00
634	NASDAQ	CNXN	Fri, Sep 1, 2000	67.94	68.00	66.13	67.00
633	NASDAQ	CNXN	Thu, Aug 31, 2000	61.06	67.25	60.44	64.75
632	NASDAQ	CNXN	Wed, Aug 30, 2000	57.94	61.00	57.50	60.38
631	NASDAQ	CNXN	Tue, Aug 29, 2000	50.81	57.56	50.81	57.56
630	NASDAQ	CNXN	Mon, Aug 28, 2000	51.19	53.19	50.50	51.94
629	NASDAQ	CNXN	Fri, Aug 25, 2000	53.88	54.50	51.88	52.50
628	NASDAQ	CNXN	Thu, Aug 24, 2000	54.00	54.75	53.63	54.44
627	NASDAQ	CNXN	Wed, Aug 23, 2000	54.25	55.25	52.06	54.75
626	NASDAQ	CNXN	Tue, Aug 22, 2000	51.94	55.38	51.25	55.00
625	NASDAQ	CNXN	Mon, Aug 21, 2000	51.50	52.25	50.13	52.19
624	NASDAQ	CNXN	Fri, Aug 18, 2000	52.50	53.30	51.25	52.75
623	NASDAQ	CNXN	Thu, Aug 17, 2000	50.16	52.38	50.00	52.38
622	NASDAQ	CNXN	Wed, Aug 16, 2000	48.91	50.50	48.00	50.00
621	NASDAQ	CNXN	Tue, Aug 15, 2000	50.38	50.81	49.25	49.25
620	NASDAQ	CNXN	Mon, Aug 14, 2000	49.06	51.50	49.00	51.19
619	NASDAQ	CNXN	Fri, Aug 11, 2000	51.25	51.25	49.25	49.94
618	NASDAQ	CNXN	Thu, Aug 10, 2000	52.59	52.63	50.50	50.75
617	NASDAQ	CNXN	Wed, Aug 9, 2000	52.31	53.25	52.31	52.56
616	NASDAQ	CNXN	Tue, Aug 8, 2000	53.81	53.88	52.25	52.38
615	NASDAQ	CNXN	Mon, Aug 7, 2000	53.00	54.25	52.13	53.38
614	NASDAQ	CNXN	Fri, Aug 4, 2000	49.94	52.75	49.13	51.06
613	NASDAQ	CNXN	Thu, Aug 3, 2000	47.88	50.00	46.88	49.75
612	NASDAQ	CNXN	Wed, Aug 2, 2000	45.56	50.00	45.50	49.63
611	NASDAQ	CNXN	Tue, Aug 1, 2000	44.88	48.38	44.75	47.25
610	NASDAQ	CNXN	Mon, Jul 31, 2000	47.56	48.00	42.44	45.19
609	NASDAQ	CNXN	Fri, Jul 28, 2000	50.88	51.25	45.50	48.00
608	NASDAQ	CNXN	Thu, Jul 27, 2000	52.06	53.06	50.50	51.38
607	NASDAQ	CNXN	Wed, Jul 26, 2000	53.88	53.88	51.50	52.75
606	NASDAQ	CNXN	Tue, Jul 25, 2000	51.47	54.25	50.00	53.88
605	NASDAQ	CNXN	Mon, Jul 24, 2000	53.38	53.94	48.25	51.75
604	NASDAQ	CNXN	Fri, Jul 21, 2000	57.88	57.88	52.75	53.88
603	NASDAQ	CNXN	Thu, Jul 20, 2000	58.31	60.00	55.50	57.00
602	NASDAQ	CNXN	Wed, Jul 19, 2000	55.19	59.75	55.00	58.19
601	NASDAQ	CNXN	Tue, Jul 18, 2000	50.44	55.44	50.00	53.44
600	NASDAQ	CNXN	Mon, Jul 17, 2000	51.00	52.88	50.44	51.81
599	NASDAQ	CNXN	Fri, Jul 14, 2000	53.69	53.75	49.75	52.88
598	NASDAQ	CNXN	Thu, Jul 13, 2000	56.63	57.00	54.25	54.31
597	NASDAQ	CNXN	Wed, Jul 12, 2000	57.88	58.00	53.50	56.38
596	NASDAQ	CNXN	Tue, Jul 11, 2000	58.03	58.94	54.06	56.75
595	NASDAQ	CNXN	Mon, Jul 10, 2000	61.13	61.75	58.94	59.06
594	NASDAQ	CNXN	Fri, Jul 7, 2000	61.88	61.94	56.69	60.00
593	NASDAQ	CNXN	Thu, Jul 6, 2000	58.50	62.00	58.00	61.81
592	NASDAQ	CNXN	Wed, Jul 5, 2000	57.13	58.50	57.00	57.69
591	NASDAQ	CNXN	Mon, Jul 3, 2000	57.00	58.50	56.13	56.50
590	NASDAQ	CNXN	Fri, Jun 30, 2000	57.06	58.00	56.00	57.00
589	NASDAQ	CNXN	Thu, Jun 29, 2000	54.84	58.50	53.50	55.56
588	NASDAQ	CNXN	Wed, Jun 28, 2000	53.53	56.00	53.44	55.25
587	NASDAQ	CNXN	Tue, Jun 27, 2000	50.00	56.13	49.50	55.50
586	NASDAQ	CNXN	Mon, Jun 26, 2000	48.44	50.00	48.00	50.00
585	NASDAQ	CNXN	Fri, Jun 23, 2000	48.63	50.13	47.50	50.00
584	NASDAQ	CNXN	Thu, Jun 22, 2000	50.00	50.50	48.50	48.50
583	NASDAQ	CNXN	Wed, Jun 21, 2000	48.81	49.88	48.63	49.81
582	NASDAQ	CNXN	Tue, Jun 20, 2000	52.00	52.00	48.38	49.06
581	NASDAQ	CNXN	Mon, Jun 19, 2000	52.88	52.88	50.50	51.81
580	NASDAQ	CNXN	Fri, Jun 16, 2000	50.47	51.63	47.88	51.50
579	NASDAQ	CNXN	Thu, Jun 15, 2000	52.38	53.88	45.19	49.81
578	NASDAQ	CNXN	Wed, Jun 14, 2000	54.25	57.38	52.50	52.50
577	NASDAQ	CNXN	Tue, Jun 13, 2000	51.50	54.00	49.00	52.38
576	NASDAQ	CNXN	Mon, Jun 12, 2000	48.84	52.31	48.31	50.19
575	NASDAQ	CNXN	Fri, Jun 9, 2000	46.63	51.50	46.50	47.00
574	NASDAQ	CNXN	Thu, Jun 8, 2000	44.09	46.44	44.09	46.44
573	NASDAQ	CNXN	Wed, Jun 7, 2000	43.00	45.00	41.50	43.69
572	NASDAQ	CNXN	Tue, Jun 6, 2000	43.00	44.19	42.75	43.44
571	NASDAQ	CNXN	Mon, Jun 5, 2000	44.25	44.75	42.00	43.00
570	NASDAQ	CNXN	Fri, Jun 2, 2000	44.63	46.00	44.38	44.81
569	NASDAQ	CNXN	Thu, Jun 1, 2000	40.63	43.19	40.59	43.06
568	NASDAQ	CNXN	Wed, May 31, 2000	38.13	41.13	37.50	40.56
567	NASDAQ	CNXN	Tue, May 30, 2000	36.38	38.50	35.88	37.69
566	NASDAQ	CNXN	Fri, May 26, 2000	35.38	36.31	35.00	35.50
565	NASDAQ	CNXN	Thu, May 25, 2000	35.00	36.25	34.88	35.44
564	NASDAQ	CNXN	Wed, May 24, 2000	33.13	35.00	33.00	34.81
563	NASDAQ	CNXN	Tue, May 23, 2000	22.89	22.90	21.78	21.89
562	NASDAQ	CNXN	Mon, May 22, 2000	23.56	23.56	21.45	22.86
561	NASDAQ	CNXN	Fri, May 19, 2000	25.45	25.45	22.70	23.22
560	NASDAQ	CNXN	Thu, May 18, 2000	23.56	25.45	22.95	24.45
559	NASDAQ	CNXN	Wed, May 17, 2000	23.00	23.89	22.72	22.95
558	NASDAQ	CNXN	Tue, May 16, 2000	24.33	24.83	22.45	22.95
557	NASDAQ	CNXN	Mon, May 15, 2000	23.08	24.56	22.67	24.00
556	NASDAQ	CNXN	Fri, May 12, 2000	22.72	24.00	22.58	23.08
555	NASDAQ	CNXN	Thu, May 11, 2000	22.61	22.67	21.56	22.28
554	NASDAQ	CNXN	Wed, May 10, 2000	23.58	23.67	22.00	22.61
553	NASDAQ	CNXN	Tue, May 9, 2000	23.89	24.42	21.86	23.61
552	NASDAQ	CNXN	Mon, May 8, 2000	21.28	23.11	21.25	22.67
551	NASDAQ	CNXN	Fri, May 5, 2000	20.72	22.22	20.42	21.22
550	NASDAQ	CNXN	Thu, May 4, 2000	21.50	22.11	20.50	20.50
549	NASDAQ	CNXN	Wed, May 3, 2000	19.39	21.50	19.22	21.17
548	NASDAQ	CNXN	Tue, May 2, 2000	23.97	24.00	20.00	21.00
547	NASDAQ	CNXN	Mon, May 1, 2000	21.33	24.89	21.33	24.47
546	NASDAQ	CNXN	Fri, Apr 28, 2000	20.83	21.39	20.22	21.28
545	NASDAQ	CNXN	Thu, Apr 27, 2000	18.78	20.45	18.61	20.39
544	NASDAQ	CNXN	Wed, Apr 26, 2000	21.56	21.72	18.89	18.89
543	NASDAQ	CNXN	Tue, Apr 25, 2000	18.31	20.25	18.31	20.03
542	NASDAQ	CNXN	Mon, Apr 24, 2000	18.67	19.00	16.61	17.74
541	NASDAQ	CNXN	Thu, Apr 20, 2000	17.64	20.72	17.33	19.00
540	NASDAQ	CNXN	Wed, Apr 19, 2000	15.28	17.56	15.28	17.06
539	NASDAQ	CNXN	Tue, Apr 18, 2000	13.50	15.28	13.28	15.11
538	NASDAQ	CNXN	Mon, Apr 17, 2000	13.14	13.42	12.89	13.00
537	NASDAQ	CNXN	Fri, Apr 14, 2000	13.56	13.70	12.72	12.75
536	NASDAQ	CNXN	Thu, Apr 13, 2000	13.78	14.67	13.56	13.78
535	NASDAQ	CNXN	Wed, Apr 12, 2000	13.17	14.89	13.11	13.56
534	NASDAQ	CNXN	Tue, Apr 11, 2000	13.22	13.36	12.83	13.17
533	NASDAQ	CNXN	Mon, Apr 10, 2000	13.72	13.72	12.83	13.64
532	NASDAQ	CNXN	Fri, Apr 7, 2000	14.89	15.11	14.00	14.06
531	NASDAQ	CNXN	Thu, Apr 6, 2000	14.22	15.53	14.22	14.50
530	NASDAQ	CNXN	Wed, Apr 5, 2000	12.06	14.17	12.06	14.11
529	NASDAQ	CNXN	Tue, Apr 4, 2000	13.11	13.33	11.78	12.39
528	NASDAQ	CNXN	Mon, Apr 3, 2000	13.00	13.14	12.56	12.95
527	NASDAQ	CNXN	Fri, Mar 31, 2000	12.22	13.06	12.08	12.56
526	NASDAQ	CNXN	Thu, Mar 30, 2000	11.17	12.22	11.06	12.17
525	NASDAQ	CNXN	Wed, Mar 29, 2000	11.28	11.39	11.11	11.25
524	NASDAQ	CNXN	Tue, Mar 28, 2000	11.00	11.70	11.00	11.11
523	NASDAQ	CNXN	Mon, Mar 27, 2000	11.28	11.47	10.94	10.94
522	NASDAQ	CNXN	Fri, Mar 24, 2000	12.00	12.00	11.14	11.22
521	NASDAQ	CNXN	Thu, Mar 23, 2000	11.78	12.11	11.67	11.67
520	NASDAQ	CNXN	Wed, Mar 22, 2000	11.45	12.06	11.20	12.06
519	NASDAQ	CNXN	Tue, Mar 21, 2000	11.08	11.17	11.00	11.06
518	NASDAQ	CNXN	Mon, Mar 20, 2000	10.94	11.22	10.94	11.06
517	NASDAQ	CNXN	Fri, Mar 17, 2000	10.44	11.77	10.39	11.11
516	NASDAQ	CNXN	Thu, Mar 16, 2000	10.61	11.17	10.33	10.67
515	NASDAQ	CNXN	Wed, Mar 15, 2000	10.22	10.56	10.00	10.50
514	NASDAQ	CNXN	Tue, Mar 14, 2000	10.64	11.00	10.17	10.61
513	NASDAQ	CNXN	Mon, Mar 13, 2000	9.81	10.06	9.44	9.81
512	NASDAQ	CNXN	Fri, Mar 10, 2000	10.22	10.44	9.78	9.83
511	NASDAQ	CNXN	Thu, Mar 9, 2000	10.28	10.72	10.22	10.22
510	NASDAQ	CNXN	Wed, Mar 8, 2000	11.06	11.06	10.28	10.44
509	NASDAQ	CNXN	Tue, Mar 7, 2000	11.11	11.11	10.78	11.06
508	NASDAQ	CNXN	Mon, Mar 6, 2000	11.61	11.61	10.61	11.33
507	NASDAQ	CNXN	Fri, Mar 3, 2000	12.00	12.17	11.56	11.58
506	NASDAQ	CNXN	Thu, Mar 2, 2000	12.61	12.61	11.72	11.95
505	NASDAQ	CNXN	Wed, Mar 1, 2000	11.70	13.17	11.58	12.17
504	NASDAQ	CNXN	Tue, Feb 29, 2000	11.39	11.89	11.11	11.70
503	NASDAQ	CNXN	Mon, Feb 28, 2000	10.61	11.06	10.42	11.06
502	NASDAQ	CNXN	Fri, Feb 25, 2000	10.61	10.67	10.22	10.50
501	NASDAQ	CNXN	Thu, Feb 24, 2000	10.44	11.11	10.44	10.56
500	NASDAQ	CNXN	Wed, Feb 23, 2000	11.11	11.11	10.00	10.67
499	NASDAQ	CNXN	Tue, Feb 22, 2000	12.00	12.28	10.89	11.11
498	NASDAQ	CNXN	Fri, Feb 18, 2000	12.11	12.25	11.78	12.22
497	NASDAQ	CNXN	Thu, Feb 17, 2000	12.58	12.58	12.11	12.22
496	NASDAQ	CNXN	Wed, Feb 16, 2000	12.28	12.56	12.17	12.17
495	NASDAQ	CNXN	Tue, Feb 15, 2000	12.22	12.50	12.17	12.28
494	NASDAQ	CNXN	Mon, Feb 14, 2000	12.83	12.83	12.00	12.11
493	NASDAQ	CNXN	Fri, Feb 11, 2000	12.89	12.89	12.50	12.72
492	NASDAQ	CNXN	Thu, Feb 10, 2000	12.72	13.06	12.61	12.89
491	NASDAQ	CNXN	Wed, Feb 9, 2000	12.89	12.89	12.50	12.58
490	NASDAQ	CNXN	Tue, Feb 8, 2000	12.81	13.28	12.72	12.89
489	NASDAQ	CNXN	Mon, Feb 7, 2000	13.00	13.28	12.61	12.83
488	NASDAQ	CNXN	Fri, Feb 4, 2000	13.20	13.33	12.72	13.17
487	NASDAQ	CNXN	Thu, Feb 3, 2000	12.95	13.22	12.95	13.20
486	NASDAQ	CNXN	Wed, Feb 2, 2000	13.33	13.33	12.95	12.97
485	NASDAQ	CNXN	Tue, Feb 1, 2000	13.29	13.56	13.06	13.08
484	NASDAQ	CNXN	Mon, Jan 31, 2000	13.67	13.78	12.33	13.11
483	NASDAQ	CNXN	Fri, Jan 28, 2000	14.50	14.50	13.33	13.72
482	NASDAQ	CNXN	Thu, Jan 27, 2000	14.33	14.67	14.00	14.00
481	NASDAQ	CNXN	Wed, Jan 26, 2000	13.64	14.11	13.28	13.70
480	NASDAQ	CNXN	Tue, Jan 25, 2000	12.45	13.33	12.45	13.28
479	NASDAQ	CNXN	Mon, Jan 24, 2000	12.29	12.72	12.00	12.64
478	NASDAQ	CNXN	Fri, Jan 21, 2000	12.20	12.45	12.17	12.22
477	NASDAQ	CNXN	Thu, Jan 20, 2000	12.61	12.78	12.11	12.11
476	NASDAQ	CNXN	Wed, Jan 19, 2000	12.75	13.17	12.28	12.58
475	NASDAQ	CNXN	Tue, Jan 18, 2000	12.75	13.33	12.75	13.25
474	NASDAQ	CNXN	Fri, Jan 14, 2000	11.56	12.47	11.56	12.45
473	NASDAQ	CNXN	Thu, Jan 13, 2000	12.58	12.61	11.56	11.83
472	NASDAQ	CNXN	Wed, Jan 12, 2000	13.47	13.47	11.56	12.33
471	NASDAQ	CNXN	Tue, Jan 11, 2000	13.67	13.96	13.56	13.56
470	NASDAQ	CNXN	Mon, Jan 10, 2000	13.95	13.97	13.67	13.97
469	NASDAQ	CNXN	Fri, Jan 7, 2000	13.42	13.78	13.17	13.53
468	NASDAQ	CNXN	Thu, Jan 6, 2000	12.95	13.45	12.86	13.17
467	NASDAQ	CNXN	Wed, Jan 5, 2000	13.33	13.56	12.50	13.06
466	NASDAQ	CNXN	Tue, Jan 4, 2000	14.22	14.67	13.22	13.56
465	NASDAQ	CNXN	Mon, Jan 3, 2000	15.56	15.56	14.39	14.67
464	NASDAQ	CNXN	Fri, Dec 31, 1999	15.33	15.50	15.17	15.33
463	NASDAQ	CNXN	Thu, Dec 30, 1999	14.64	15.17	14.50	15.17
462	NASDAQ	CNXN	Wed, Dec 29, 1999	13.81	14.72	13.67	14.56
461	NASDAQ	CNXN	Tue, Dec 28, 1999	13.45	14.67	13.28	13.83
460	NASDAQ	CNXN	Mon, Dec 27, 1999	13.56	13.67	13.45	13.56
459	NASDAQ	CNXN	Thu, Dec 23, 1999	13.45	13.78	13.45	13.56
458	NASDAQ	CNXN	Wed, Dec 22, 1999	12.88	13.78	12.70	13.50
457	NASDAQ	CNXN	Tue, Dec 21, 1999	13.22	13.31	12.83	12.89
456	NASDAQ	CNXN	Mon, Dec 20, 1999	13.83	13.83	13.28	13.28
455	NASDAQ	CNXN	Fri, Dec 17, 1999	13.70	13.89	13.56	13.75
454	NASDAQ	CNXN	Thu, Dec 16, 1999	13.72	13.78	13.56	13.67
453	NASDAQ	CNXN	Wed, Dec 15, 1999	12.89	13.72	12.83	13.61
452	NASDAQ	CNXN	Tue, Dec 14, 1999	14.22	14.22	13.33	13.50
451	NASDAQ	CNXN	Mon, Dec 13, 1999	15.06	15.31	13.78	14.22
450	NASDAQ	CNXN	Fri, Dec 10, 1999	12.56	14.22	12.56	13.89
449	NASDAQ	CNXN	Thu, Dec 9, 1999	12.86	13.11	12.67	12.95
448	NASDAQ	CNXN	Wed, Dec 8, 1999	12.89	12.97	12.70	12.72
447	NASDAQ	CNXN	Tue, Dec 7, 1999	13.14	13.31	12.67	12.89
446	NASDAQ	CNXN	Mon, Dec 6, 1999	13.28	13.45	13.00	13.00
445	NASDAQ	CNXN	Fri, Dec 3, 1999	13.56	13.56	12.72	13.06
444	NASDAQ	CNXN	Thu, Dec 2, 1999	13.33	13.53	12.83	13.47
443	NASDAQ	CNXN	Wed, Dec 1, 1999	12.31	13.33	11.89	13.28
442	NASDAQ	CNXN	Tue, Nov 30, 1999	11.95	12.22	11.78	12.22
441	NASDAQ	CNXN	Mon, Nov 29, 1999	12.00	12.28	11.72	11.95
440	NASDAQ	CNXN	Fri, Nov 26, 1999	11.95	11.95	11.78	11.83
439	NASDAQ	CNXN	Wed, Nov 24, 1999	11.78	12.00	11.39	11.95
438	NASDAQ	CNXN	Tue, Nov 23, 1999	12.22	12.22	11.78	11.95
437	NASDAQ	CNXN	Mon, Nov 22, 1999	12.06	12.25	11.83	12.22
436	NASDAQ	CNXN	Fri, Nov 19, 1999	12.33	12.45	11.95	12.00
435	NASDAQ	CNXN	Thu, Nov 18, 1999	12.33	12.45	11.78	12.39
434	NASDAQ	CNXN	Wed, Nov 17, 1999	12.42	12.42	11.33	12.22
433	NASDAQ	CNXN	Tue, Nov 16, 1999	11.33	12.39	11.22	12.28
432	NASDAQ	CNXN	Mon, Nov 15, 1999	10.67	11.33	10.39	11.33
431	NASDAQ	CNXN	Fri, Nov 12, 1999	12.08	12.08	10.00	11.11
430	NASDAQ	CNXN	Thu, Nov 11, 1999	12.22	12.33	11.45	12.08
429	NASDAQ	CNXN	Wed, Nov 10, 1999	12.42	12.45	12.22	12.28
428	NASDAQ	CNXN	Tue, Nov 9, 1999	13.00	13.17	12.22	12.45
427	NASDAQ	CNXN	Mon, Nov 8, 1999	11.54	12.56	11.50	12.45
426	NASDAQ	CNXN	Fri, Nov 5, 1999	10.44	11.61	10.39	11.45
425	NASDAQ	CNXN	Thu, Nov 4, 1999	11.00	11.06	10.83	10.86
424	NASDAQ	CNXN	Wed, Nov 3, 1999	10.33	11.11	10.11	10.78
423	NASDAQ	CNXN	Tue, Nov 2, 1999	10.00	10.39	10.00	10.28
422	NASDAQ	CNXN	Mon, Nov 1, 1999	9.33	10.78	9.22	10.14
421	NASDAQ	CNXN	Fri, Oct 29, 1999	8.03	9.22	8.03	9.22
420	NASDAQ	CNXN	Thu, Oct 28, 1999	7.83	8.17	7.78	8.03
419	NASDAQ	CNXN	Wed, Oct 27, 1999	7.67	7.81	7.36	7.75
418	NASDAQ	CNXN	Tue, Oct 26, 1999	8.22	8.42	7.78	7.78
417	NASDAQ	CNXN	Mon, Oct 25, 1999	8.58	8.91	8.22	8.36
416	NASDAQ	CNXN	Fri, Oct 22, 1999	8.78	8.89	8.56	8.58
415	NASDAQ	CNXN	Thu, Oct 21, 1999	8.67	9.00	8.39	8.94
414	NASDAQ	CNXN	Wed, Oct 20, 1999	8.33	9.06	8.11	9.06
413	NASDAQ	CNXN	Tue, Oct 19, 1999	7.69	8.22	7.64	8.22
412	NASDAQ	CNXN	Mon, Oct 18, 1999	7.92	7.94	7.22	7.47
411	NASDAQ	CNXN	Fri, Oct 15, 1999	6.61	7.11	6.33	7.00
410	NASDAQ	CNXN	Thu, Oct 14, 1999	6.67	6.83	6.56	6.64
409	NASDAQ	CNXN	Wed, Oct 13, 1999	6.71	6.78	6.56	6.67
408	NASDAQ	CNXN	Tue, Oct 12, 1999	6.61	7.06	6.56	6.83
407	NASDAQ	CNXN	Mon, Oct 11, 1999	6.42	6.61	6.33	6.61
406	NASDAQ	CNXN	Fri, Oct 8, 1999	6.39	6.56	6.22	6.47
405	NASDAQ	CNXN	Thu, Oct 7, 1999	6.19	6.50	6.18	6.33
404	NASDAQ	CNXN	Wed, Oct 6, 1999	6.17	6.28	6.08	6.19
403	NASDAQ	CNXN	Tue, Oct 5, 1999	6.47	6.50	6.14	6.22
402	NASDAQ	CNXN	Mon, Oct 4, 1999	6.42	6.50	6.39	6.47
401	NASDAQ	CNXN	Fri, Oct 1, 1999	6.61	6.61	6.39	6.44
400	NASDAQ	CNXN	Thu, Sep 30, 1999	6.78	7.17	6.61	6.67
399	NASDAQ	CNXN	Wed, Sep 29, 1999	6.47	6.83	6.42	6.83
398	NASDAQ	CNXN	Tue, Sep 28, 1999	6.11	6.72	6.00	6.47
397	NASDAQ	CNXN	Mon, Sep 27, 1999	5.89	5.94	5.69	5.83
396	NASDAQ	CNXN	Fri, Sep 24, 1999	5.83	6.00	5.67	5.94
395	NASDAQ	CNXN	Thu, Sep 23, 1999	6.00	6.00	5.89	5.89
394	NASDAQ	CNXN	Wed, Sep 22, 1999	5.89	6.00	5.89	5.89
393	NASDAQ	CNXN	Tue, Sep 21, 1999	6.14	6.22	5.94	6.00
392	NASDAQ	CNXN	Mon, Sep 20, 1999	6.33	6.42	6.06	6.28
391	NASDAQ	CNXN	Fri, Sep 17, 1999	6.22	6.50	6.22	6.33
390	NASDAQ	CNXN	Thu, Sep 16, 1999	6.32	6.39	6.17	6.31
389	NASDAQ	CNXN	Wed, Sep 15, 1999	6.67	6.67	6.22	6.31
388	NASDAQ	CNXN	Tue, Sep 14, 1999	6.92	7.08	6.67	6.67
387	NASDAQ	CNXN	Mon, Sep 13, 1999	6.83	7.08	6.36	6.94
386	NASDAQ	CNXN	Fri, Sep 10, 1999	5.78	7.06	5.67	6.83
385	NASDAQ	CNXN	Thu, Sep 9, 1999	5.61	5.78	5.61	5.75
384	NASDAQ	CNXN	Wed, Sep 8, 1999	5.78	5.78	5.58	5.61
383	NASDAQ	CNXN	Tue, Sep 7, 1999	5.61	5.78	5.58	5.69
382	NASDAQ	CNXN	Fri, Sep 3, 1999	5.61	5.83	5.61	5.78
381	NASDAQ	CNXN	Thu, Sep 2, 1999	5.75	5.78	5.56	5.61
380	NASDAQ	CNXN	Wed, Sep 1, 1999	5.65	5.69	5.50	5.56
379	NASDAQ	CNXN	Tue, Aug 31, 1999	5.67	5.72	5.56	5.64
378	NASDAQ	CNXN	Mon, Aug 30, 1999	5.69	5.72	5.61	5.61
377	NASDAQ	CNXN	Fri, Aug 27, 1999	5.69	5.75	5.69	5.69
376	NASDAQ	CNXN	Thu, Aug 26, 1999	5.69	5.72	5.67	5.69
375	NASDAQ	CNXN	Wed, Aug 25, 1999	5.69	5.78	5.67	5.72
374	NASDAQ	CNXN	Tue, Aug 24, 1999	5.69	5.72	5.64	5.72
373	NASDAQ	CNXN	Mon, Aug 23, 1999	5.78	5.83	5.56	5.83
372	NASDAQ	CNXN	Fri, Aug 20, 1999	5.64	5.81	5.64	5.67
371	NASDAQ	CNXN	Thu, Aug 19, 1999	5.78	5.78	5.58	5.64
370	NASDAQ	CNXN	Wed, Aug 18, 1999	5.72	5.78	5.67	5.78
369	NASDAQ	CNXN	Tue, Aug 17, 1999	5.75	5.86	5.64	5.67
368	NASDAQ	CNXN	Mon, Aug 16, 1999	5.78	5.78	5.64	5.64
367	NASDAQ	CNXN	Fri, Aug 13, 1999	5.67	5.89	5.61	5.89
366	NASDAQ	CNXN	Thu, Aug 12, 1999	5.64	5.72	5.56	5.56
365	NASDAQ	CNXN	Wed, Aug 11, 1999	5.72	5.72	5.50	5.72
364	NASDAQ	CNXN	Tue, Aug 10, 1999	5.47	5.58	5.42	5.58
363	NASDAQ	CNXN	Mon, Aug 9, 1999	5.43	5.72	5.42	5.56
362	NASDAQ	CNXN	Fri, Aug 6, 1999	5.56	5.78	5.47	5.72
361	NASDAQ	CNXN	Thu, Aug 5, 1999	5.61	5.67	5.50	5.67
360	NASDAQ	CNXN	Wed, Aug 4, 1999	5.81	5.81	5.56	5.78
359	NASDAQ	CNXN	Tue, Aug 3, 1999	6.00	6.00	5.58	5.72
358	NASDAQ	CNXN	Mon, Aug 2, 1999	6.17	6.22	5.78	5.78
357	NASDAQ	CNXN	Fri, Jul 30, 1999	6.42	6.56	6.17	6.22
356	NASDAQ	CNXN	Thu, Jul 29, 1999	6.64	6.64	6.14	6.28
355	NASDAQ	CNXN	Wed, Jul 28, 1999	6.39	6.67	6.25	6.44
354	NASDAQ	CNXN	Tue, Jul 27, 1999	6.22	6.39	5.69	6.39
353	NASDAQ	CNXN	Mon, Jul 26, 1999	6.54	6.64	6.22	6.36
352	NASDAQ	CNXN	Fri, Jul 23, 1999	6.72	6.78	6.44	6.50
351	NASDAQ	CNXN	Thu, Jul 22, 1999	6.81	6.81	6.44	6.72
350	NASDAQ	CNXN	Wed, Jul 21, 1999	6.58	6.78	6.58	6.75
349	NASDAQ	CNXN	Tue, Jul 20, 1999	7.06	7.06	6.50	6.56
348	NASDAQ	CNXN	Mon, Jul 19, 1999	7.53	7.53	6.44	7.00
347	NASDAQ	CNXN	Fri, Jul 16, 1999	7.17	7.72	7.17	7.53
346	NASDAQ	CNXN	Thu, Jul 15, 1999	7.33	7.53	7.17	7.17
345	NASDAQ	CNXN	Wed, Jul 14, 1999	7.22	7.36	6.94	7.31
344	NASDAQ	CNXN	Tue, Jul 13, 1999	6.56	7.11	6.56	7.08
343	NASDAQ	CNXN	Mon, Jul 12, 1999	6.56	6.89	6.28	6.72
342	NASDAQ	CNXN	Fri, Jul 9, 1999	5.94	6.67	5.83	6.33
341	NASDAQ	CNXN	Thu, Jul 8, 1999	5.78	5.83	5.64	5.78
340	NASDAQ	CNXN	Wed, Jul 7, 1999	5.78	5.78	5.61	5.61
339	NASDAQ	CNXN	Tue, Jul 6, 1999	5.67	5.89	5.56	5.69
338	NASDAQ	CNXN	Fri, Jul 2, 1999	5.81	5.89	5.56	5.56
337	NASDAQ	CNXN	Thu, Jul 1, 1999	5.36	5.89	5.33	5.72
336	NASDAQ	CNXN	Wed, Jun 30, 1999	5.71	5.78	5.33	5.36
335	NASDAQ	CNXN	Tue, Jun 29, 1999	5.75	5.83	5.61	5.67
334	NASDAQ	CNXN	Mon, Jun 28, 1999	5.72	5.78	5.67	5.78
333	NASDAQ	CNXN	Fri, Jun 25, 1999	5.83	5.89	5.67	5.81
332	NASDAQ	CNXN	Thu, Jun 24, 1999	6.11	6.17	5.61	5.83
331	NASDAQ	CNXN	Wed, Jun 23, 1999	6.00	6.22	6.00	6.17
330	NASDAQ	CNXN	Tue, Jun 22, 1999	6.11	6.33	6.06	6.06
329	NASDAQ	CNXN	Mon, Jun 21, 1999	5.89	6.44	5.89	6.17
328	NASDAQ	CNXN	Fri, Jun 18, 1999	6.00	6.22	5.89	5.92
327	NASDAQ	CNXN	Thu, Jun 17, 1999	5.89	6.08	5.81	6.03
326	NASDAQ	CNXN	Wed, Jun 16, 1999	5.93	6.22	5.86	6.00
325	NASDAQ	CNXN	Tue, Jun 15, 1999	5.94	6.11	5.81	5.83
324	NASDAQ	CNXN	Mon, Jun 14, 1999	6.03	6.10	5.72	5.89
323	NASDAQ	CNXN	Fri, Jun 11, 1999	6.22	6.22	6.03	6.06
322	NASDAQ	CNXN	Thu, Jun 10, 1999	6.06	6.33	6.00	6.06
321	NASDAQ	CNXN	Wed, Jun 9, 1999	6.17	6.22	6.00	6.08
320	NASDAQ	CNXN	Tue, Jun 8, 1999	6.21	6.44	6.17	6.22
319	NASDAQ	CNXN	Mon, Jun 7, 1999	6.28	6.33	5.89	6.19
318	NASDAQ	CNXN	Fri, Jun 4, 1999	6.17	6.33	6.03	6.33
317	NASDAQ	CNXN	Thu, Jun 3, 1999	6.22	6.22	6.00	6.03
316	NASDAQ	CNXN	Wed, Jun 2, 1999	6.22	6.25	6.00	6.00
315	NASDAQ	CNXN	Tue, Jun 1, 1999	6.17	6.33	6.17	6.25
314	NASDAQ	CNXN	Fri, May 28, 1999	6.11	6.44	6.00	6.22
313	NASDAQ	CNXN	Thu, May 27, 1999	6.43	6.53	6.08	6.44
312	NASDAQ	CNXN	Wed, May 26, 1999	6.39	6.50	6.33	6.50
311	NASDAQ	CNXN	Tue, May 25, 1999	6.56	6.67	6.36	6.36
310	NASDAQ	CNXN	Mon, May 24, 1999	6.64	6.78	6.56	6.56
309	NASDAQ	CNXN	Fri, May 21, 1999	6.67	7.00	6.61	6.64
308	NASDAQ	CNXN	Thu, May 20, 1999	6.64	6.89	6.56	6.67
307	NASDAQ	CNXN	Wed, May 19, 1999	6.67	6.72	6.61	6.64
306	NASDAQ	CNXN	Tue, May 18, 1999	6.78	6.78	6.61	6.72
305	NASDAQ	CNXN	Mon, May 17, 1999	6.83	6.94	6.67	6.72
304	NASDAQ	CNXN	Fri, May 14, 1999	7.11	7.11	6.81	6.86
303	NASDAQ	CNXN	Thu, May 13, 1999	7.06	7.22	7.03	7.06
302	NASDAQ	CNXN	Wed, May 12, 1999	6.72	7.11	6.61	7.00
301	NASDAQ	CNXN	Tue, May 11, 1999	6.61	6.89	6.61	6.89
300	NASDAQ	CNXN	Mon, May 10, 1999	6.78	6.89	6.61	6.69
299	NASDAQ	CNXN	Fri, May 7, 1999	6.67	6.89	6.50	6.72
298	NASDAQ	CNXN	Thu, May 6, 1999	6.67	6.89	6.50	6.67
297	NASDAQ	CNXN	Wed, May 5, 1999	6.61	6.86	6.56	6.56
296	NASDAQ	CNXN	Tue, May 4, 1999	6.61	7.03	6.61	6.89
295	NASDAQ	CNXN	Mon, May 3, 1999	7.00	7.06	6.61	6.94
294	NASDAQ	CNXN	Fri, Apr 30, 1999	7.11	7.33	6.83	6.86
293	NASDAQ	CNXN	Thu, Apr 29, 1999	6.94	7.11	6.64	6.89
292	NASDAQ	CNXN	Wed, Apr 28, 1999	7.00	7.33	7.00	7.11
291	NASDAQ	CNXN	Tue, Apr 27, 1999	7.61	7.78	6.89	7.28
290	NASDAQ	CNXN	Mon, Apr 26, 1999	7.50	7.78	7.11	7.67
289	NASDAQ	CNXN	Fri, Apr 23, 1999	6.94	7.39	6.78	7.17
288	NASDAQ	CNXN	Thu, Apr 22, 1999	7.06	7.06	6.69	6.94
287	NASDAQ	CNXN	Wed, Apr 21, 1999	6.72	6.83	6.61	6.72
286	NASDAQ	CNXN	Tue, Apr 20, 1999	6.83	7.11	6.56	6.81
285	NASDAQ	CNXN	Mon, Apr 19, 1999	7.33	7.56	6.83	6.94
284	NASDAQ	CNXN	Fri, Apr 16, 1999	7.00	7.22	6.67	7.22
283	NASDAQ	CNXN	Thu, Apr 15, 1999	7.11	7.14	6.67	7.00
282	NASDAQ	CNXN	Wed, Apr 14, 1999	6.67	7.56	6.33	6.78
281	NASDAQ	CNXN	Tue, Apr 13, 1999	6.72	7.11	6.61	6.67
280	NASDAQ	CNXN	Mon, Apr 12, 1999	7.00	7.22	6.61	6.89
279	NASDAQ	CNXN	Fri, Apr 9, 1999	7.61	7.83	6.64	7.22
278	NASDAQ	CNXN	Thu, Apr 8, 1999	8.00	8.00	7.61	7.78
277	NASDAQ	CNXN	Wed, Apr 7, 1999	7.67	7.89	7.61	7.83
276	NASDAQ	CNXN	Tue, Apr 6, 1999	7.44	7.89	7.44	7.78
275	NASDAQ	CNXN	Mon, Apr 5, 1999	7.81	8.44	7.61	7.81
274	NASDAQ	CNXN	Thu, Apr 1, 1999	7.33	7.67	6.89	7.61
273	NASDAQ	CNXN	Wed, Mar 31, 1999	5.67	8.11	5.67	7.72
272	NASDAQ	CNXN	Tue, Mar 30, 1999	5.78	6.00	5.61	5.78
271	NASDAQ	CNXN	Mon, Mar 29, 1999	6.50	6.67	5.72	5.81
270	NASDAQ	CNXN	Fri, Mar 26, 1999	5.92	6.83	5.83	6.50
269	NASDAQ	CNXN	Thu, Mar 25, 1999	5.33	6.00	5.14	5.94
268	NASDAQ	CNXN	Wed, Mar 24, 1999	5.06	5.33	5.06	5.17
267	NASDAQ	CNXN	Tue, Mar 23, 1999	5.33	5.56	4.94	5.11
266	NASDAQ	CNXN	Mon, Mar 22, 1999	5.86	6.00	5.33	5.39
265	NASDAQ	CNXN	Fri, Mar 19, 1999	5.94	6.11	5.83	5.86
264	NASDAQ	CNXN	Thu, Mar 18, 1999	5.92	6.00	5.67	6.00
263	NASDAQ	CNXN	Wed, Mar 17, 1999	5.83	5.97	5.75	5.89
262	NASDAQ	CNXN	Tue, Mar 16, 1999	6.00	6.11	5.61	5.83
261	NASDAQ	CNXN	Mon, Mar 15, 1999	5.72	6.22	5.56	6.22
260	NASDAQ	CNXN	Fri, Mar 12, 1999	6.42	6.56	5.78	5.97
259	NASDAQ	CNXN	Thu, Mar 11, 1999	6.50	6.61	6.42	6.42
258	NASDAQ	CNXN	Wed, Mar 10, 1999	6.50	6.72	6.44	6.61
257	NASDAQ	CNXN	Tue, Mar 9, 1999	6.56	6.64	6.33	6.44
256	NASDAQ	CNXN	Mon, Mar 8, 1999	7.00	7.06	6.50	6.56
255	NASDAQ	CNXN	Fri, Mar 5, 1999	7.00	7.25	7.00	7.00
254	NASDAQ	CNXN	Thu, Mar 4, 1999	7.11	7.25	7.06	7.22
253	NASDAQ	CNXN	Wed, Mar 3, 1999	7.17	7.33	6.94	7.19
252	NASDAQ	CNXN	Tue, Mar 2, 1999	6.83	7.28	6.78	7.17
251	NASDAQ	CNXN	Mon, Mar 1, 1999	7.00	7.17	6.67	6.92
250	NASDAQ	CNXN	Fri, Feb 26, 1999	7.33	7.33	7.00	7.00
249	NASDAQ	CNXN	Thu, Feb 25, 1999	7.28	7.39	7.00	7.08
248	NASDAQ	CNXN	Wed, Feb 24, 1999	7.56	7.56	7.31	7.31
247	NASDAQ	CNXN	Tue, Feb 23, 1999	7.50	7.50	7.33	7.39
246	NASDAQ	CNXN	Mon, Feb 22, 1999	7.28	7.50	7.28	7.33
245	NASDAQ	CNXN	Fri, Feb 19, 1999	7.44	7.44	7.28	7.39
244	NASDAQ	CNXN	Thu, Feb 18, 1999	7.39	7.44	7.22	7.39
243	NASDAQ	CNXN	Wed, Feb 17, 1999	7.39	7.61	7.00	7.22
242	NASDAQ	CNXN	Tue, Feb 16, 1999	7.67	7.89	7.33	7.50
241	NASDAQ	CNXN	Fri, Feb 12, 1999	7.78	8.00	7.33	7.33
240	NASDAQ	CNXN	Thu, Feb 11, 1999	8.31	8.31	7.72	8.00
239	NASDAQ	CNXN	Wed, Feb 10, 1999	8.58	8.61	8.00	8.06
238	NASDAQ	CNXN	Tue, Feb 9, 1999	8.78	9.00	8.39	8.47
237	NASDAQ	CNXN	Mon, Feb 8, 1999	7.39	8.11	7.33	7.78
236	NASDAQ	CNXN	Fri, Feb 5, 1999	7.92	7.94	7.39	7.56
235	NASDAQ	CNXN	Thu, Feb 4, 1999	7.89	8.11	7.28	7.61
234	NASDAQ	CNXN	Wed, Feb 3, 1999	8.50	8.78	7.44	7.78
233	NASDAQ	CNXN	Tue, Feb 2, 1999	8.61	8.67	8.22	8.33
232	NASDAQ	CNXN	Mon, Feb 1, 1999	8.83	8.83	8.47	8.61
231	NASDAQ	CNXN	Fri, Jan 29, 1999	9.11	9.33	8.44	8.75
230	NASDAQ	CNXN	Thu, Jan 28, 1999	9.08	9.56	8.75	8.89
229	NASDAQ	CNXN	Wed, Jan 27, 1999	9.39	9.78	8.89	9.08
228	NASDAQ	CNXN	Tue, Jan 26, 1999	8.44	9.89	8.44	9.50
227	NASDAQ	CNXN	Mon, Jan 25, 1999	8.44	8.61	8.22	8.44
226	NASDAQ	CNXN	Fri, Jan 22, 1999	9.00	9.00	8.11	8.44
225	NASDAQ	CNXN	Thu, Jan 21, 1999	9.33	9.44	9.00	9.00
224	NASDAQ	CNXN	Wed, Jan 20, 1999	9.67	9.78	9.39	9.61
223	NASDAQ	CNXN	Tue, Jan 19, 1999	10.83	10.86	9.11	9.78
222	NASDAQ	CNXN	Fri, Jan 15, 1999	11.00	11.17	10.47	10.78
221	NASDAQ	CNXN	Thu, Jan 14, 1999	11.11	11.39	10.56	10.61
220	NASDAQ	CNXN	Wed, Jan 13, 1999	8.03	11.39	7.89	10.56
219	NASDAQ	CNXN	Tue, Jan 12, 1999	11.00	12.06	10.22	11.45
218	NASDAQ	CNXN	Mon, Jan 11, 1999	10.17	10.44	9.75	9.78
217	NASDAQ	CNXN	Fri, Jan 8, 1999	9.33	9.83	9.06	9.75
216	NASDAQ	CNXN	Thu, Jan 7, 1999	8.44	9.06	7.83	8.83
215	NASDAQ	CNXN	Wed, Jan 6, 1999	8.33	8.83	8.14	8.44
214	NASDAQ	CNXN	Tue, Jan 5, 1999	8.89	9.28	8.33	8.61
213	NASDAQ	CNXN	Mon, Jan 4, 1999	8.50	9.28	7.89	9.11
212	NASDAQ	CNXN	Thu, Dec 31, 1998	8.83	8.89	7.78	7.83
211	NASDAQ	CNXN	Wed, Dec 30, 1998	9.22	10.28	8.89	9.06
210	NASDAQ	CNXN	Tue, Dec 29, 1998	12.39	12.39	10.67	10.75
209	NASDAQ	CNXN	Mon, Dec 28, 1998	13.08	13.11	10.89	11.83
208	NASDAQ	CNXN	Thu, Dec 24, 1998	16.95	16.95	8.46	9.89
207	NASDAQ	CNXN	Wed, Dec 23, 1998	5.67	6.22	5.44	6.22
206	NASDAQ	CNXN	Tue, Dec 22, 1998	5.61	5.78	5.44	5.56
205	NASDAQ	CNXN	Mon, Dec 21, 1998	5.33	5.61	5.33	5.56
204	NASDAQ	CNXN	Fri, Dec 18, 1998	5.56	5.89	5.33	5.33
203	NASDAQ	CNXN	Thu, Dec 17, 1998	6.11	6.33	5.64	5.67
202	NASDAQ	CNXN	Wed, Dec 16, 1998	4.94	6.00	4.89	5.89
201	NASDAQ	CNXN	Tue, Dec 15, 1998	5.33	5.50	4.78	4.89
200	NASDAQ	CNXN	Mon, Dec 14, 1998	5.83	5.89	5.11	5.33
199	NASDAQ	CNXN	Fri, Dec 11, 1998	6.61	6.61	5.67	5.83
198	NASDAQ	CNXN	Thu, Dec 10, 1998	7.00	7.00	6.47	6.61
197	NASDAQ	CNXN	Wed, Dec 9, 1998	6.50	7.06	6.50	6.92
196	NASDAQ	CNXN	Tue, Dec 8, 1998	6.97	7.06	6.44	6.61
195	NASDAQ	CNXN	Mon, Dec 7, 1998	7.11	7.25	6.83	7.00
194	NASDAQ	CNXN	Fri, Dec 4, 1998	7.17	7.39	7.00	7.14
193	NASDAQ	CNXN	Thu, Dec 3, 1998	7.61	7.61	7.17	7.28
192	NASDAQ	CNXN	Wed, Dec 2, 1998	7.33	7.78	7.33	7.61
191	NASDAQ	CNXN	Tue, Dec 1, 1998	7.22	7.56	7.00	7.33
190	NASDAQ	CNXN	Mon, Nov 30, 1998	7.78	7.89	6.83	7.22
189	NASDAQ	CNXN	Fri, Nov 27, 1998	7.33	7.61	7.28	7.50
188	NASDAQ	CNXN	Wed, Nov 25, 1998	7.11	7.56	6.89	7.36
187	NASDAQ	CNXN	Tue, Nov 24, 1998	6.67	7.22	6.56	7.06
186	NASDAQ	CNXN	Mon, Nov 23, 1998	6.61	7.22	6.56	6.61
185	NASDAQ	CNXN	Fri, Nov 20, 1998	6.42	6.50	6.22	6.39
184	NASDAQ	CNXN	Thu, Nov 19, 1998	6.83	6.94	6.22	6.33
183	NASDAQ	CNXN	Wed, Nov 18, 1998	7.14	7.22	6.83	6.83
182	NASDAQ	CNXN	Tue, Nov 17, 1998	7.22	7.22	6.58	7.06
181	NASDAQ	CNXN	Mon, Nov 16, 1998	7.50	7.56	6.94	7.17
180	NASDAQ	CNXN	Fri, Nov 13, 1998	6.56	7.44	6.44	6.94
179	NASDAQ	CNXN	Thu, Nov 12, 1998	7.28	7.28	6.44	6.72
178	NASDAQ	CNXN	Wed, Nov 11, 1998	7.89	8.06	7.11	7.39
177	NASDAQ	CNXN	Tue, Nov 10, 1998	7.89	8.11	7.67	8.00
176	NASDAQ	CNXN	Mon, Nov 9, 1998	7.33	7.94	7.22	7.83
175	NASDAQ	CNXN	Fri, Nov 6, 1998	7.33	7.50	7.11	7.33
174	NASDAQ	CNXN	Thu, Nov 5, 1998	7.11	7.28	6.89	7.22
173	NASDAQ	CNXN	Wed, Nov 4, 1998	6.83	7.22	6.83	7.22
172	NASDAQ	CNXN	Tue, Nov 3, 1998	6.94	7.00	6.67	6.69
171	NASDAQ	CNXN	Mon, Nov 2, 1998	6.78	7.08	6.67	6.83
170	NASDAQ	CNXN	Fri, Oct 30, 1998	6.33	6.78	6.25	6.78
169	NASDAQ	CNXN	Thu, Oct 29, 1998	6.31	7.11	6.22	6.31
168	NASDAQ	CNXN	Wed, Oct 28, 1998	6.61	6.67	5.67	6.19
167	NASDAQ	CNXN	Tue, Oct 27, 1998	6.67	7.28	6.44	6.69
166	NASDAQ	CNXN	Mon, Oct 26, 1998	5.58	6.06	5.36	6.06
165	NASDAQ	CNXN	Fri, Oct 23, 1998	4.44	5.33	4.44	5.22
164	NASDAQ	CNXN	Thu, Oct 22, 1998	4.56	4.56	4.39	4.56
163	NASDAQ	CNXN	Wed, Oct 21, 1998	4.56	4.56	4.28	4.44
162	NASDAQ	CNXN	Tue, Oct 20, 1998	4.28	4.44	4.14	4.39
161	NASDAQ	CNXN	Mon, Oct 19, 1998	4.17	4.22	4.08	4.14
160	NASDAQ	CNXN	Fri, Oct 16, 1998	4.06	4.11	3.96	4.08
159	NASDAQ	CNXN	Thu, Oct 15, 1998	4.06	4.22	3.89	4.00
158	NASDAQ	CNXN	Wed, Oct 14, 1998	3.58	4.08	3.56	3.89
157	NASDAQ	CNXN	Tue, Oct 13, 1998	3.89	3.89	3.61	3.78
156	NASDAQ	CNXN	Mon, Oct 12, 1998	3.61	4.17	3.56	3.78
155	NASDAQ	CNXN	Fri, Oct 9, 1998	3.33	3.56	3.11	3.42
154	NASDAQ	CNXN	Thu, Oct 8, 1998	3.44	3.58	2.67	2.89
153	NASDAQ	CNXN	Wed, Oct 7, 1998	4.11	4.11	3.44	3.56
152	NASDAQ	CNXN	Tue, Oct 6, 1998	4.44	4.44	3.89	4.06
151	NASDAQ	CNXN	Mon, Oct 5, 1998	4.36	4.47	3.56	4.32
150	NASDAQ	CNXN	Fri, Oct 2, 1998	4.58	4.58	4.33	4.42
149	NASDAQ	CNXN	Thu, Oct 1, 1998	4.58	4.61	4.44	4.56
148	NASDAQ	CNXN	Wed, Sep 30, 1998	4.72	4.78	4.39	4.56
147	NASDAQ	CNXN	Tue, Sep 29, 1998	4.72	4.83	4.33	4.42
146	NASDAQ	CNXN	Mon, Sep 28, 1998	9.22	9.22	8.89	9.17
145	NASDAQ	CNXN	Fri, Sep 25, 1998	9.11	9.11	8.83	8.83
144	NASDAQ	CNXN	Thu, Sep 24, 1998	9.39	9.69	9.11	9.11
143	NASDAQ	CNXN	Wed, Sep 23, 1998	8.50	9.67	8.50	9.67
142	NASDAQ	CNXN	Tue, Sep 22, 1998	8.78	8.78	8.44	8.50
141	NASDAQ	CNXN	Mon, Sep 21, 1998	8.61	8.72	8.06	8.61
140	NASDAQ	CNXN	Fri, Sep 18, 1998	8.56	8.78	8.56	8.78
139	NASDAQ	CNXN	Thu, Sep 17, 1998	8.44	8.78	8.33	8.67
138	NASDAQ	CNXN	Wed, Sep 16, 1998	8.78	9.22	8.56	8.94
137	NASDAQ	CNXN	Tue, Sep 15, 1998	8.44	8.94	8.28	8.67
136	NASDAQ	CNXN	Mon, Sep 14, 1998	8.17	8.78	8.17	8.67
135	NASDAQ	CNXN	Fri, Sep 11, 1998	7.89	8.33	7.78	7.94
134	NASDAQ	CNXN	Thu, Sep 10, 1998	8.00	8.11	7.47	7.89
133	NASDAQ	CNXN	Wed, Sep 9, 1998	8.17	8.61	8.17	8.50
132	NASDAQ	CNXN	Tue, Sep 8, 1998	8.44	8.67	8.17	8.56
131	NASDAQ	CNXN	Fri, Sep 4, 1998	7.56	8.22	7.56	7.94
130	NASDAQ	CNXN	Thu, Sep 3, 1998	7.50	7.56	7.06	7.39
129	NASDAQ	CNXN	Wed, Sep 2, 1998	7.39	8.22	7.11	7.50
128	NASDAQ	CNXN	Tue, Sep 1, 1998	7.06	7.06	6.67	7.06
127	NASDAQ	CNXN	Mon, Aug 31, 1998	8.00	8.03	6.67	6.67
126	NASDAQ	CNXN	Fri, Aug 28, 1998	8.33	8.56	8.00	8.00
125	NASDAQ	CNXN	Thu, Aug 27, 1998	10.06	10.06	8.00	8.00
124	NASDAQ	CNXN	Wed, Aug 26, 1998	10.56	10.56	9.78	10.08
123	NASDAQ	CNXN	Tue, Aug 25, 1998	10.44	10.56	10.33	10.47
122	NASDAQ	CNXN	Mon, Aug 24, 1998	10.67	11.00	10.22	10.39
121	NASDAQ	CNXN	Fri, Aug 21, 1998	9.72	10.83	9.44	10.44
120	NASDAQ	CNXN	Thu, Aug 20, 1998	10.22	10.22	9.83	10.00
119	NASDAQ	CNXN	Wed, Aug 19, 1998	10.44	10.61	10.22	10.28
118	NASDAQ	CNXN	Tue, Aug 18, 1998	11.00	11.45	10.22	10.22
117	NASDAQ	CNXN	Mon, Aug 17, 1998	9.61	11.28	9.44	11.00
116	NASDAQ	CNXN	Fri, Aug 14, 1998	9.00	9.78	8.94	9.61
115	NASDAQ	CNXN	Thu, Aug 13, 1998	8.72	9.00	8.72	8.94
114	NASDAQ	CNXN	Wed, Aug 12, 1998	9.00	9.06	8.78	8.94
113	NASDAQ	CNXN	Tue, Aug 11, 1998	8.61	8.89	8.44	8.81
112	NASDAQ	CNXN	Mon, Aug 10, 1998	8.39	9.00	8.39	8.78
111	NASDAQ	CNXN	Fri, Aug 7, 1998	8.39	8.56	8.33	8.47
110	NASDAQ	CNXN	Thu, Aug 6, 1998	8.44	8.44	8.33	8.42
109	NASDAQ	CNXN	Wed, Aug 5, 1998	8.11	8.67	8.11	8.44
108	NASDAQ	CNXN	Tue, Aug 4, 1998	8.92	8.92	8.22	8.22
107	NASDAQ	CNXN	Mon, Aug 3, 1998	8.94	9.11	8.94	8.94
106	NASDAQ	CNXN	Fri, Jul 31, 1998	8.89	9.11	8.72	9.00
105	NASDAQ	CNXN	Thu, Jul 30, 1998	8.94	9.19	8.86	8.92
104	NASDAQ	CNXN	Wed, Jul 29, 1998	9.19	9.28	8.83	8.83
103	NASDAQ	CNXN	Tue, Jul 28, 1998	9.11	9.39	8.78	9.33
102	NASDAQ	CNXN	Mon, Jul 27, 1998	8.33	8.56	7.72	8.22
101	NASDAQ	CNXN	Fri, Jul 24, 1998	9.28	9.39	8.22	8.44
100	NASDAQ	CNXN	Thu, Jul 23, 1998	9.39	9.44	9.33	9.33
99	NASDAQ	CNXN	Wed, Jul 22, 1998	9.39	9.44	9.39	9.44
98	NASDAQ	CNXN	Tue, Jul 21, 1998	9.36	9.44	9.36	9.39
97	NASDAQ	CNXN	Mon, Jul 20, 1998	9.36	9.42	9.36	9.42
96	NASDAQ	CNXN	Fri, Jul 17, 1998	9.39	9.44	9.33	9.39
95	NASDAQ	CNXN	Thu, Jul 16, 1998	9.44	9.50	9.33	9.33
94	NASDAQ	CNXN	Wed, Jul 15, 1998	9.39	9.56	9.33	9.44
93	NASDAQ	CNXN	Tue, Jul 14, 1998	9.33	9.67	9.28	9.44
92	NASDAQ	CNXN	Mon, Jul 13, 1998	9.00	9.39	8.94	9.28
91	NASDAQ	CNXN	Fri, Jul 10, 1998	8.78	9.11	8.72	8.94
90	NASDAQ	CNXN	Thu, Jul 9, 1998	8.00	9.06	8.00	8.56
89	NASDAQ	CNXN	Wed, Jul 8, 1998	7.17	8.00	7.06	8.00
88	NASDAQ	CNXN	Tue, Jul 7, 1998	6.61	6.89	6.22	6.33
87	NASDAQ	CNXN	Mon, Jul 6, 1998	6.83	7.00	6.61	6.61
86	NASDAQ	CNXN	Thu, Jul 2, 1998	7.17	7.17	6.72	6.89
85	NASDAQ	CNXN	Wed, Jul 1, 1998	6.83	7.28	6.83	7.17
84	NASDAQ	CNXN	Tue, Jun 30, 1998	7.39	7.39	6.78	6.78
83	NASDAQ	CNXN	Mon, Jun 29, 1998	7.39	7.39	7.22	7.39
82	NASDAQ	CNXN	Fri, Jun 26, 1998	7.33	7.39	7.22	7.31
81	NASDAQ	CNXN	Thu, Jun 25, 1998	7.61	7.78	7.28	7.28
80	NASDAQ	CNXN	Wed, Jun 24, 1998	6.56	7.83	6.39	7.83
79	NASDAQ	CNXN	Tue, Jun 23, 1998	6.11	6.44	5.94	6.42
78	NASDAQ	CNXN	Mon, Jun 22, 1998	5.44	5.94	5.44	5.92
77	NASDAQ	CNXN	Fri, Jun 19, 1998	5.67	5.72	5.44	5.53
76	NASDAQ	CNXN	Thu, Jun 18, 1998	5.33	5.67	5.33	5.56
75	NASDAQ	CNXN	Wed, Jun 17, 1998	5.67	5.67	5.39	5.39
74	NASDAQ	CNXN	Tue, Jun 16, 1998	5.89	5.89	5.39	5.56
73	NASDAQ	CNXN	Mon, Jun 15, 1998	5.94	5.94	5.67	5.67
72	NASDAQ	CNXN	Fri, Jun 12, 1998	6.06	6.28	5.83	5.94
71	NASDAQ	CNXN	Thu, Jun 11, 1998	6.11	6.28	5.94	6.22
70	NASDAQ	CNXN	Wed, Jun 10, 1998	6.11	6.33	5.89	6.06
69	NASDAQ	CNXN	Tue, Jun 9, 1998	6.11	6.22	6.06	6.17
68	NASDAQ	CNXN	Mon, Jun 8, 1998	5.78	6.06	5.67	6.00
67	NASDAQ	CNXN	Fri, Jun 5, 1998	6.22	6.22	5.33	5.72
66	NASDAQ	CNXN	Thu, Jun 4, 1998	6.33	6.44	6.03	6.11
65	NASDAQ	CNXN	Wed, Jun 3, 1998	6.44	6.44	6.28	6.33
64	NASDAQ	CNXN	Tue, Jun 2, 1998	6.44	6.44	6.22	6.22
63	NASDAQ	CNXN	Mon, Jun 1, 1998	6.56	6.56	6.22	6.33
62	NASDAQ	CNXN	Fri, May 29, 1998	6.61	6.78	6.22	6.39
61	NASDAQ	CNXN	Thu, May 28, 1998	6.89	6.89	6.61	6.67
60	NASDAQ	CNXN	Wed, May 27, 1998	6.89	6.94	6.67	6.89
59	NASDAQ	CNXN	Tue, May 26, 1998	7.17	7.17	6.67	6.83
58	NASDAQ	CNXN	Fri, May 22, 1998	7.78	7.78	6.89	7.22
57	NASDAQ	CNXN	Thu, May 21, 1998	7.78	7.89	7.78	7.78
56	NASDAQ	CNXN	Wed, May 20, 1998	7.78	7.83	7.78	7.78
55	NASDAQ	CNXN	Tue, May 19, 1998	8.06	8.06	7.78	7.89
54	NASDAQ	CNXN	Mon, May 18, 1998	8.22	8.33	7.83	7.89
53	NASDAQ	CNXN	Fri, May 15, 1998	8.83	8.83	8.17	8.33
52	NASDAQ	CNXN	Thu, May 14, 1998	8.39	9.00	8.39	8.67
51	NASDAQ	CNXN	Wed, May 13, 1998	8.44	8.56	8.00	8.22
50	NASDAQ	CNXN	Tue, May 12, 1998	8.56	8.58	8.39	8.44
49	NASDAQ	CNXN	Mon, May 11, 1998	9.28	9.28	8.56	8.56
48	NASDAQ	CNXN	Fri, May 8, 1998	9.33	9.33	9.11	9.11
47	NASDAQ	CNXN	Thu, May 7, 1998	9.33	9.33	9.17	9.17
46	NASDAQ	CNXN	Wed, May 6, 1998	9.44	9.67	9.22	9.22
45	NASDAQ	CNXN	Tue, May 5, 1998	9.00	9.67	9.00	9.56
44	NASDAQ	CNXN	Mon, May 4, 1998	9.11	9.22	8.89	9.22
43	NASDAQ	CNXN	Fri, May 1, 1998	9.67	9.67	8.94	9.11
42	NASDAQ	CNXN	Thu, Apr 30, 1998	9.67	9.72	9.44	9.64
41	NASDAQ	CNXN	Wed, Apr 29, 1998	9.17	9.72	9.06	9.61
40	NASDAQ	CNXN	Tue, Apr 28, 1998	9.11	9.44	9.06	9.06
39	NASDAQ	CNXN	Mon, Apr 27, 1998	8.72	8.78	8.33	8.44
38	NASDAQ	CNXN	Fri, Apr 24, 1998	8.50	8.78	8.22	8.78
37	NASDAQ	CNXN	Thu, Apr 23, 1998	8.89	8.89	8.17	8.22
36	NASDAQ	CNXN	Wed, Apr 22, 1998	9.00	9.11	8.89	8.94
35	NASDAQ	CNXN	Tue, Apr 21, 1998	9.58	9.58	8.94	8.94
34	NASDAQ	CNXN	Mon, Apr 20, 1998	9.11	9.89	9.11	9.50
33	NASDAQ	CNXN	Fri, Apr 17, 1998	8.89	9.17	8.67	8.89
32	NASDAQ	CNXN	Thu, Apr 16, 1998	8.39	8.72	8.22	8.56
31	NASDAQ	CNXN	Wed, Apr 15, 1998	8.39	8.39	8.22	8.33
30	NASDAQ	CNXN	Tue, Apr 14, 1998	7.83	8.50	7.78	8.25
29	NASDAQ	CNXN	Mon, Apr 13, 1998	7.33	7.83	7.33	7.83
28	NASDAQ	CNXN	Thu, Apr 9, 1998	8.00	8.00	7.11	7.39
27	NASDAQ	CNXN	Wed, Apr 8, 1998	8.00	8.11	7.89	7.89
26	NASDAQ	CNXN	Tue, Apr 7, 1998	8.11	8.22	8.00	8.03
25	NASDAQ	CNXN	Mon, Apr 6, 1998	8.33	8.33	8.08	8.19
24	NASDAQ	CNXN	Fri, Apr 3, 1998	8.50	8.61	8.17	8.28
23	NASDAQ	CNXN	Thu, Apr 2, 1998	9.17	9.28	8.44	8.61
22	NASDAQ	CNXN	Wed, Apr 1, 1998	9.39	9.44	9.22	9.22
21	NASDAQ	CNXN	Tue, Mar 31, 1998	9.44	9.56	9.33	9.44
20	NASDAQ	CNXN	Mon, Mar 30, 1998	9.56	9.72	9.22	9.33
19	NASDAQ	CNXN	Fri, Mar 27, 1998	9.33	9.78	9.28	9.72
18	NASDAQ	CNXN	Thu, Mar 26, 1998	9.36	9.39	9.22	9.22
17	NASDAQ	CNXN	Wed, Mar 25, 1998	8.83	9.33	8.72	9.14
16	NASDAQ	CNXN	Tue, Mar 24, 1998	8.56	8.89	8.56	8.83
15	NASDAQ	CNXN	Mon, Mar 23, 1998	8.56	8.78	8.56	8.61
14	NASDAQ	CNXN	Fri, Mar 20, 1998	8.39	8.86	8.28	8.67
13	NASDAQ	CNXN	Thu, Mar 19, 1998	8.72	8.72	8.28	8.33
12	NASDAQ	CNXN	Wed, Mar 18, 1998	8.78	8.83	8.56	8.67
11	NASDAQ	CNXN	Tue, Mar 17, 1998	8.83	9.00	8.61	8.61
10	NASDAQ	CNXN	Mon, Mar 16, 1998	8.83	8.89	8.78	8.89
9	NASDAQ	CNXN	Fri, Mar 13, 1998	8.69	8.89	8.67	8.83
8	NASDAQ	CNXN	Thu, Mar 12, 1998	8.78	8.89	8.61	8.69
7	NASDAQ	CNXN	Wed, Mar 11, 1998	9.11	9.11	8.78	8.78
6	NASDAQ	CNXN	Tue, Mar 10, 1998	9.44	9.50	8.61	9.06
5	NASDAQ	CNXN	Mon, Mar 9, 1998	9.78	9.83	9.28	9.36
4	NASDAQ	CNXN	Fri, Mar 6, 1998	9.39	9.78	9.33	9.72
3	NASDAQ	CNXN	Thu, Mar 5, 1998	9.00	9.44	8.89	9.39
2	NASDAQ	CNXN	Wed, Mar 4, 1998	9.36	9.44	9.11	9.33
1	NASDAQ	CNXN	Tue, Mar 3, 1998	8.89	9.53	8.89	9.44
#	Exchange	Symbol	Date	Open	High	Low	Close

PC Connection Inc NASDAQ:CNXN 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