Electro-Sensors Inc NASDAQ:ELSE Historical Prices

Below are the 6295 trading days of historical prices for ELSE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6295	NASDAQ	ELSE	Wed, Mar 6, 2024	4.10	4.10	4.09	4.09
6294	NASDAQ	ELSE	Tue, Mar 5, 2024	4.08	4.08	4.08	4.08
6293	NASDAQ	ELSE	Mon, Mar 4, 2024	0.00	0.00	0.00	0.00
6292	NASDAQ	ELSE	Fri, Mar 1, 2024	0.00	0.00	0.00	0.00
6291	NASDAQ	ELSE	Wed, Feb 28, 2024	4.08	4.08	4.08	4.08
6290	NASDAQ	ELSE	Tue, Feb 27, 2024	4.05	4.05	4.05	4.05
6289	NASDAQ	ELSE	Mon, Feb 26, 2024	4.05	4.07	4.00	4.00
6288	NASDAQ	ELSE	Thu, Feb 22, 2024	4.14	4.14	4.05	4.05
6287	NASDAQ	ELSE	Wed, Feb 21, 2024	4.12	4.12	4.12	4.12
6286	NASDAQ	ELSE	Tue, Feb 20, 2024	4.23	4.23	4.12	4.21
6285	NASDAQ	ELSE	Fri, Feb 16, 2024	4.20	4.20	4.18	4.18
6284	NASDAQ	ELSE	Thu, Feb 15, 2024	4.30	4.30	4.15	4.16
6283	NASDAQ	ELSE	Wed, Feb 14, 2024	4.30	4.30	4.15	4.22
6282	NASDAQ	ELSE	Tue, Feb 13, 2024	4.22	4.22	4.13	4.13
6281	NASDAQ	ELSE	Mon, Feb 12, 2024	4.12	4.28	4.12	4.13
6280	NASDAQ	ELSE	Fri, Feb 9, 2024	4.13	4.13	4.12	4.12
6279	NASDAQ	ELSE	Thu, Feb 8, 2024	4.14	4.15	4.12	4.12
6278	NASDAQ	ELSE	Wed, Feb 7, 2024	4.12	4.12	4.12	4.12
6277	NASDAQ	ELSE	Tue, Feb 6, 2024	4.31	4.32	4.31	4.32
6276	NASDAQ	ELSE	Mon, Feb 5, 2024	4.26	4.27	4.20	4.27
6275	NASDAQ	ELSE	Fri, Feb 2, 2024	4.19	4.27	4.17	4.27
6274	NASDAQ	ELSE	Thu, Feb 1, 2024	4.16	4.16	4.16	4.16
6273	NASDAQ	ELSE	Wed, Jan 31, 2024	4.24	4.28	4.11	4.16
6272	NASDAQ	ELSE	Tue, Jan 30, 2024	4.22	4.32	4.22	4.24
6271	NASDAQ	ELSE	Mon, Jan 29, 2024	4.11	4.11	4.10	4.10
6270	NASDAQ	ELSE	Fri, Jan 26, 2024	4.11	4.11	4.11	4.11
6269	NASDAQ	ELSE	Wed, Jan 24, 2024	4.23	4.23	4.23	4.23
6268	NASDAQ	ELSE	Mon, Jan 22, 2024	4.04	4.15	3.90	4.15
6267	NASDAQ	ELSE	Fri, Jan 19, 2024	3.98	4.04	3.98	4.04
6266	NASDAQ	ELSE	Thu, Jan 18, 2024	3.94	4.00	3.94	4.00
6265	NASDAQ	ELSE	Tue, Jan 16, 2024	3.99	4.00	3.99	4.00
6264	NASDAQ	ELSE	Fri, Jan 12, 2024	3.91	4.00	3.91	3.97
6263	NASDAQ	ELSE	Thu, Jan 11, 2024	3.83	3.83	3.83	3.83
6262	NASDAQ	ELSE	Wed, Jan 10, 2024	3.85	3.85	3.85	3.85
6261	NASDAQ	ELSE	Tue, Jan 9, 2024	3.83	3.83	3.74	3.83
6260	NASDAQ	ELSE	Fri, Jan 5, 2024	4.00	4.00	3.98	3.98
6259	NASDAQ	ELSE	Thu, Jan 4, 2024	3.95	3.99	3.88	3.97
6258	NASDAQ	ELSE	Wed, Jan 3, 2024	3.92	3.92	3.92	3.92
6257	NASDAQ	ELSE	Tue, Jan 2, 2024	3.91	3.92	3.86	3.92
6256	NASDAQ	ELSE	Fri, Dec 29, 2023	3.85	3.97	3.79	3.80
6255	NASDAQ	ELSE	Thu, Dec 28, 2023	3.87	3.89	3.86	3.89
6254	NASDAQ	ELSE	Wed, Dec 27, 2023	3.85	3.85	3.83	3.83
6253	NASDAQ	ELSE	Tue, Dec 26, 2023	3.85	3.85	3.85	3.85
6252	NASDAQ	ELSE	Fri, Dec 22, 2023	3.94	3.95	3.82	3.82
6251	NASDAQ	ELSE	Thu, Dec 21, 2023	3.70	3.70	3.70	3.70
6250	NASDAQ	ELSE	Wed, Dec 20, 2023	3.69	3.69	3.68	3.69
6249	NASDAQ	ELSE	Tue, Dec 19, 2023	3.85	3.85	3.85	3.85
6248	NASDAQ	ELSE	Fri, Dec 15, 2023	3.93	3.93	3.88	3.92
6247	NASDAQ	ELSE	Thu, Dec 14, 2023	3.94	3.94	3.92	3.92
6246	NASDAQ	ELSE	Wed, Dec 13, 2023	3.94	3.94	3.94	3.94
6245	NASDAQ	ELSE	Tue, Dec 12, 2023	3.80	3.85	3.77	3.85
6244	NASDAQ	ELSE	Mon, Dec 11, 2023	3.78	3.88	3.77	3.88
6243	NASDAQ	ELSE	Fri, Dec 8, 2023	3.77	3.94	3.75	3.94
6242	NASDAQ	ELSE	Thu, Dec 7, 2023	3.92	3.96	3.72	3.83
6241	NASDAQ	ELSE	Wed, Dec 6, 2023	3.75	3.75	3.69	3.71
6240	NASDAQ	ELSE	Tue, Dec 5, 2023	3.75	3.75	3.75	3.75
6239	NASDAQ	ELSE	Mon, Dec 4, 2023	3.89	3.89	3.75	3.84
6238	NASDAQ	ELSE	Fri, Dec 1, 2023	3.82	3.89	3.82	3.89
6237	NASDAQ	ELSE	Thu, Nov 30, 2023	3.94	3.99	3.78	3.97
6236	NASDAQ	ELSE	Wed, Nov 29, 2023	3.90	3.93	3.90	3.93
6235	NASDAQ	ELSE	Tue, Nov 28, 2023	3.91	3.92	3.91	3.92
6234	NASDAQ	ELSE	Mon, Nov 27, 2023	3.95	3.95	3.78	3.78
6233	NASDAQ	ELSE	Fri, Nov 24, 2023	3.75	3.98	3.75	3.89
6232	NASDAQ	ELSE	Wed, Nov 22, 2023	3.75	3.75	3.75	3.75
6231	NASDAQ	ELSE	Tue, Nov 21, 2023	3.89	3.90	3.87	3.87
6230	NASDAQ	ELSE	Mon, Nov 20, 2023	3.78	3.86	3.76	3.85
6229	NASDAQ	ELSE	Fri, Nov 17, 2023	3.78	3.78	3.78	3.78
6228	NASDAQ	ELSE	Thu, Nov 16, 2023	3.70	3.70	3.70	3.70
6227	NASDAQ	ELSE	Wed, Nov 15, 2023	3.85	3.85	3.70	3.79
6226	NASDAQ	ELSE	Tue, Nov 14, 2023	3.76	3.76	3.76	3.76
6225	NASDAQ	ELSE	Fri, Nov 10, 2023	3.72	3.72	3.72	3.72
6224	NASDAQ	ELSE	Thu, Nov 9, 2023	4.00	4.00	4.00	4.00
6223	NASDAQ	ELSE	Wed, Nov 8, 2023	3.76	3.85	3.66	3.85
6222	NASDAQ	ELSE	Tue, Nov 7, 2023	3.75	3.75	3.75	3.75
6221	NASDAQ	ELSE	Mon, Nov 6, 2023	3.83	3.85	3.70	3.81
6220	NASDAQ	ELSE	Fri, Nov 3, 2023	3.65	3.95	3.65	3.95
6219	NASDAQ	ELSE	Thu, Nov 2, 2023	3.67	3.89	3.67	3.75
6218	NASDAQ	ELSE	Wed, Nov 1, 2023	3.84	3.88	3.65	3.75
6217	NASDAQ	ELSE	Tue, Oct 31, 2023	3.85	3.85	3.84	3.84
6216	NASDAQ	ELSE	Mon, Oct 30, 2023	4.04	4.04	3.91	3.91
6215	NASDAQ	ELSE	Wed, Oct 25, 2023	4.07	4.08	3.90	4.08
6214	NASDAQ	ELSE	Tue, Oct 24, 2023	3.98	3.99	3.90	3.99
6213	NASDAQ	ELSE	Mon, Oct 23, 2023	3.90	3.99	3.90	3.99
6212	NASDAQ	ELSE	Fri, Oct 20, 2023	3.94	3.95	3.93	3.95
6211	NASDAQ	ELSE	Tue, Oct 17, 2023	3.86	3.86	3.86	3.86
6210	NASDAQ	ELSE	Mon, Oct 16, 2023	3.86	3.86	3.86	3.86
6209	NASDAQ	ELSE	Thu, Oct 12, 2023	4.00	4.00	4.00	4.00
6208	NASDAQ	ELSE	Wed, Oct 11, 2023	3.96	4.09	3.95	4.09
6207	NASDAQ	ELSE	Tue, Oct 10, 2023	3.99	4.00	3.82	3.82
6206	NASDAQ	ELSE	Mon, Oct 9, 2023	3.99	4.02	3.70	4.00
6205	NASDAQ	ELSE	Fri, Oct 6, 2023	4.00	4.00	4.00	4.00
6204	NASDAQ	ELSE	Thu, Oct 5, 2023	3.85	3.85	3.85	3.85
6203	NASDAQ	ELSE	Wed, Oct 4, 2023	4.01	4.01	3.84	3.84
6202	NASDAQ	ELSE	Tue, Oct 3, 2023	4.00	4.01	4.00	4.01
6201	NASDAQ	ELSE	Mon, Oct 2, 2023	3.85	3.97	3.85	3.96
6200	NASDAQ	ELSE	Fri, Sep 29, 2023	4.02	4.02	3.91	3.91
6199	NASDAQ	ELSE	Thu, Sep 28, 2023	3.75	4.09	3.73	3.80
6198	NASDAQ	ELSE	Wed, Sep 27, 2023	4.09	4.09	4.09	4.09
6197	NASDAQ	ELSE	Tue, Sep 26, 2023	3.84	3.87	3.79	3.79
6196	NASDAQ	ELSE	Fri, Sep 22, 2023	3.93	3.93	3.92	3.92
6195	NASDAQ	ELSE	Thu, Sep 21, 2023	3.95	4.15	3.93	3.93
6194	NASDAQ	ELSE	Wed, Sep 20, 2023	3.93	3.95	3.93	3.95
6193	NASDAQ	ELSE	Tue, Sep 19, 2023	3.97	4.11	3.95	3.95
6192	NASDAQ	ELSE	Mon, Sep 18, 2023	3.95	3.95	3.95	3.95
6191	NASDAQ	ELSE	Fri, Sep 15, 2023	4.07	4.28	3.95	3.95
6190	NASDAQ	ELSE	Thu, Sep 14, 2023	4.07	4.24	4.07	4.07
6189	NASDAQ	ELSE	Wed, Sep 13, 2023	4.10	4.19	4.06	4.06
6188	NASDAQ	ELSE	Tue, Sep 12, 2023	4.08	4.08	4.08	4.08
6187	NASDAQ	ELSE	Mon, Sep 11, 2023	4.08	4.08	4.08	4.08
6186	NASDAQ	ELSE	Fri, Sep 8, 2023	4.21	4.21	4.06	4.06
6185	NASDAQ	ELSE	Thu, Sep 7, 2023	4.25	4.25	4.06	4.09
6184	NASDAQ	ELSE	Wed, Sep 6, 2023	4.10	4.24	4.10	4.10
6183	NASDAQ	ELSE	Tue, Sep 5, 2023	4.22	4.25	4.20	4.25
6182	NASDAQ	ELSE	Fri, Sep 1, 2023	4.34	4.34	4.10	4.11
6181	NASDAQ	ELSE	Thu, Aug 31, 2023	4.08	4.08	4.03	4.03
6180	NASDAQ	ELSE	Wed, Aug 30, 2023	4.10	4.17	4.10	4.17
6179	NASDAQ	ELSE	Tue, Aug 29, 2023	4.25	4.25	4.12	4.12
6178	NASDAQ	ELSE	Mon, Aug 28, 2023	4.18	4.25	4.05	4.25
6177	NASDAQ	ELSE	Fri, Aug 25, 2023	4.04	4.20	4.04	4.20
6176	NASDAQ	ELSE	Thu, Aug 24, 2023	4.06	4.18	4.06	4.18
6175	NASDAQ	ELSE	Wed, Aug 23, 2023	4.01	4.20	4.01	4.07
6174	NASDAQ	ELSE	Tue, Aug 22, 2023	3.91	4.21	3.91	4.11
6173	NASDAQ	ELSE	Mon, Aug 21, 2023	4.01	4.45	4.01	4.39
6172	NASDAQ	ELSE	Fri, Aug 18, 2023	4.10	4.20	3.95	4.20
6171	NASDAQ	ELSE	Thu, Aug 17, 2023	4.31	4.31	4.10	4.25
6170	NASDAQ	ELSE	Wed, Aug 16, 2023	4.09	4.46	4.08	4.20
6169	NASDAQ	ELSE	Tue, Aug 15, 2023	4.16	4.23	4.08	4.23
6168	NASDAQ	ELSE	Mon, Aug 14, 2023	4.30	4.30	4.25	4.25
6167	NASDAQ	ELSE	Thu, Aug 10, 2023	4.29	4.38	4.29	4.38
6166	NASDAQ	ELSE	Wed, Aug 9, 2023	4.39	4.39	4.39	4.39
6165	NASDAQ	ELSE	Tue, Aug 8, 2023	4.40	4.40	4.40	4.40
6164	NASDAQ	ELSE	Fri, Aug 4, 2023	4.36	4.36	4.30	4.34
6163	NASDAQ	ELSE	Thu, Aug 3, 2023	4.40	4.40	4.35	4.38
6162	NASDAQ	ELSE	Wed, Aug 2, 2023	4.39	4.40	4.39	4.40
6161	NASDAQ	ELSE	Tue, Aug 1, 2023	4.39	4.39	4.38	4.38
6160	NASDAQ	ELSE	Mon, Jul 31, 2023	4.33	4.33	4.28	4.31
6159	NASDAQ	ELSE	Fri, Jul 28, 2023	4.37	4.37	4.37	4.37
6158	NASDAQ	ELSE	Thu, Jul 27, 2023	4.38	4.48	4.38	4.48
6157	NASDAQ	ELSE	Tue, Jul 25, 2023	4.45	4.45	4.36	4.36
6156	NASDAQ	ELSE	Mon, Jul 24, 2023	4.37	4.47	4.37	4.47
6155	NASDAQ	ELSE	Fri, Jul 21, 2023	4.38	4.44	4.31	4.43
6154	NASDAQ	ELSE	Wed, Jul 19, 2023	4.38	4.43	4.38	4.38
6153	NASDAQ	ELSE	Tue, Jul 18, 2023	4.41	4.41	4.41	4.41
6152	NASDAQ	ELSE	Mon, Jul 17, 2023	4.43	4.44	4.38	4.38
6151	NASDAQ	ELSE	Fri, Jul 14, 2023	4.44	4.44	4.44	4.44
6150	NASDAQ	ELSE	Thu, Jul 13, 2023	4.34	4.43	4.31	4.35
6149	NASDAQ	ELSE	Tue, Jul 11, 2023	4.29	4.29	4.29	4.29
6148	NASDAQ	ELSE	Mon, Jul 10, 2023	4.26	4.26	4.25	4.25
6147	NASDAQ	ELSE	Fri, Jul 7, 2023	4.26	4.26	4.26	4.26
6146	NASDAQ	ELSE	Thu, Jul 6, 2023	4.26	4.28	4.26	4.28
6145	NASDAQ	ELSE	Wed, Jul 5, 2023	4.31	4.31	4.28	4.28
6144	NASDAQ	ELSE	Fri, Jun 30, 2023	4.45	4.45	4.44	4.44
6143	NASDAQ	ELSE	Thu, Jun 29, 2023	4.32	4.37	4.32	4.37
6142	NASDAQ	ELSE	Wed, Jun 28, 2023	4.32	4.37	4.32	4.33
6141	NASDAQ	ELSE	Tue, Jun 27, 2023	4.44	4.45	4.33	4.34
6140	NASDAQ	ELSE	Mon, Jun 26, 2023	4.33	4.47	4.33	4.41
6139	NASDAQ	ELSE	Fri, Jun 23, 2023	4.30	4.30	4.30	4.30
6138	NASDAQ	ELSE	Thu, Jun 22, 2023	4.43	4.43	4.30	4.34
6137	NASDAQ	ELSE	Tue, Jun 20, 2023	4.42	4.46	4.39	4.44
6136	NASDAQ	ELSE	Fri, Jun 16, 2023	4.41	4.41	4.36	4.41
6135	NASDAQ	ELSE	Thu, Jun 15, 2023	4.47	4.52	4.40	4.42
6134	NASDAQ	ELSE	Wed, Jun 14, 2023	4.45	4.55	4.33	4.55
6133	NASDAQ	ELSE	Tue, Jun 13, 2023	4.65	4.65	4.31	4.31
6132	NASDAQ	ELSE	Mon, Jun 12, 2023	4.40	4.40	4.35	4.35
6131	NASDAQ	ELSE	Fri, Jun 9, 2023	4.34	4.34	4.31	4.31
6130	NASDAQ	ELSE	Wed, Jun 7, 2023	4.40	4.40	4.35	4.35
6129	NASDAQ	ELSE	Tue, Jun 6, 2023	4.31	4.38	4.29	4.30
6128	NASDAQ	ELSE	Mon, Jun 5, 2023	4.25	4.46	4.25	4.31
6127	NASDAQ	ELSE	Fri, Jun 2, 2023	4.41	4.46	4.38	4.38
6126	NASDAQ	ELSE	Thu, Jun 1, 2023	4.45	4.51	4.38	4.38
6125	NASDAQ	ELSE	Fri, May 26, 2023	4.54	4.59	4.42	4.43
6124	NASDAQ	ELSE	Thu, May 25, 2023	4.42	4.42	4.42	4.42
6123	NASDAQ	ELSE	Wed, May 24, 2023	4.43	4.43	4.42	4.42
6122	NASDAQ	ELSE	Mon, May 22, 2023	4.54	4.54	4.42	4.42
6121	NASDAQ	ELSE	Fri, May 19, 2023	4.45	4.46	4.45	4.45
6120	NASDAQ	ELSE	Thu, May 18, 2023	4.56	4.56	4.56	4.56
6119	NASDAQ	ELSE	Wed, May 17, 2023	4.46	4.47	4.46	4.47
6118	NASDAQ	ELSE	Tue, May 16, 2023	4.44	4.49	4.44	4.45
6117	NASDAQ	ELSE	Thu, May 11, 2023	4.45	4.53	4.45	4.53
6116	NASDAQ	ELSE	Wed, May 10, 2023	4.68	4.68	4.45	4.46
6115	NASDAQ	ELSE	Tue, May 9, 2023	4.47	4.49	4.47	4.49
6114	NASDAQ	ELSE	Mon, May 8, 2023	4.45	4.51	4.45	4.50
6113	NASDAQ	ELSE	Thu, May 4, 2023	4.60	4.69	4.53	4.53
6112	NASDAQ	ELSE	Wed, May 3, 2023	4.66	4.66	4.51	4.51
6111	NASDAQ	ELSE	Mon, May 1, 2023	4.71	4.71	4.56	4.57
6110	NASDAQ	ELSE	Fri, Apr 28, 2023	4.69	4.69	4.56	4.56
6109	NASDAQ	ELSE	Thu, Apr 27, 2023	4.57	4.57	4.55	4.55
6108	NASDAQ	ELSE	Wed, Apr 26, 2023	4.56	4.63	4.56	4.56
6107	NASDAQ	ELSE	Tue, Apr 25, 2023	4.56	4.56	4.56	4.56
6106	NASDAQ	ELSE	Mon, Apr 24, 2023	4.55	4.60	4.55	4.56
6105	NASDAQ	ELSE	Wed, Apr 19, 2023	4.56	4.56	4.56	4.56
6104	NASDAQ	ELSE	Tue, Apr 18, 2023	4.57	4.63	4.56	4.63
6103	NASDAQ	ELSE	Wed, Apr 12, 2023	4.57	4.72	4.57	4.61
6102	NASDAQ	ELSE	Tue, Apr 11, 2023	4.56	4.58	4.56	4.56
6101	NASDAQ	ELSE	Mon, Apr 10, 2023	4.57	4.67	4.57	4.60
6100	NASDAQ	ELSE	Thu, Apr 6, 2023	4.56	4.56	4.56	4.56
6099	NASDAQ	ELSE	Wed, Apr 5, 2023	4.55	4.66	4.55	4.55
6098	NASDAQ	ELSE	Mon, Apr 3, 2023	4.50	4.67	4.47	4.61
6097	NASDAQ	ELSE	Thu, Mar 30, 2023	4.45	4.67	4.45	4.67
6096	NASDAQ	ELSE	Wed, Mar 29, 2023	4.44	4.56	4.44	4.44
6095	NASDAQ	ELSE	Fri, Mar 24, 2023	4.67	4.67	4.45	4.45
6094	NASDAQ	ELSE	Thu, Mar 23, 2023	4.47	4.68	4.45	4.45
6093	NASDAQ	ELSE	Wed, Mar 22, 2023	4.48	4.48	4.45	4.45
6092	NASDAQ	ELSE	Tue, Mar 21, 2023	4.45	4.56	4.45	4.56
6091	NASDAQ	ELSE	Fri, Mar 17, 2023	4.44	4.51	4.44	4.51
6090	NASDAQ	ELSE	Thu, Mar 16, 2023	4.70	4.72	4.68	4.72
6089	NASDAQ	ELSE	Wed, Mar 15, 2023	4.61	4.62	4.45	4.45
6088	NASDAQ	ELSE	Tue, Mar 14, 2023	4.45	4.45	4.45	4.45
6087	NASDAQ	ELSE	Mon, Mar 13, 2023	4.55	4.55	4.55	4.55
6086	NASDAQ	ELSE	Fri, Mar 10, 2023	4.58	4.58	4.44	4.55
6085	NASDAQ	ELSE	Thu, Mar 9, 2023	4.74	4.74	4.60	4.60
6084	NASDAQ	ELSE	Wed, Mar 8, 2023	4.58	4.71	4.58	4.67
6083	NASDAQ	ELSE	Tue, Mar 7, 2023	4.70	4.70	4.63	4.63
6082	NASDAQ	ELSE	Mon, Mar 6, 2023	4.76	4.76	4.61	4.70
6081	NASDAQ	ELSE	Fri, Mar 3, 2023	4.58	4.65	4.58	4.65
6080	NASDAQ	ELSE	Wed, Mar 1, 2023	4.59	4.61	4.59	4.61
6079	NASDAQ	ELSE	Tue, Feb 28, 2023	4.58	4.58	4.58	4.58
6078	NASDAQ	ELSE	Mon, Feb 27, 2023	4.58	4.58	4.58	4.58
6077	NASDAQ	ELSE	Fri, Feb 24, 2023	4.59	4.59	4.59	4.59
6076	NASDAQ	ELSE	Thu, Feb 23, 2023	4.62	4.69	4.62	4.69
6075	NASDAQ	ELSE	Wed, Feb 22, 2023	4.67	4.68	4.60	4.60
6074	NASDAQ	ELSE	Tue, Feb 21, 2023	4.63	4.75	4.62	4.65
6073	NASDAQ	ELSE	Fri, Feb 17, 2023	4.73	4.73	4.62	4.69
6072	NASDAQ	ELSE	Thu, Feb 16, 2023	4.63	4.79	4.63	4.65
6071	NASDAQ	ELSE	Wed, Feb 15, 2023	4.60	4.67	4.59	4.61
6070	NASDAQ	ELSE	Tue, Feb 14, 2023	4.50	4.59	4.48	4.59
6069	NASDAQ	ELSE	Mon, Feb 13, 2023	4.38	4.40	4.31	4.31
6068	NASDAQ	ELSE	Fri, Feb 10, 2023	4.38	4.38	4.38	4.38
6067	NASDAQ	ELSE	Thu, Feb 9, 2023	4.37	4.38	4.37	4.37
6066	NASDAQ	ELSE	Wed, Feb 8, 2023	4.30	4.40	4.30	4.40
6065	NASDAQ	ELSE	Tue, Feb 7, 2023	4.28	4.36	4.28	4.32
6064	NASDAQ	ELSE	Mon, Feb 6, 2023	4.24	4.31	4.23	4.29
6063	NASDAQ	ELSE	Fri, Feb 3, 2023	4.25	4.28	4.23	4.28
6062	NASDAQ	ELSE	Thu, Feb 2, 2023	4.24	4.30	4.23	4.28
6061	NASDAQ	ELSE	Wed, Feb 1, 2023	4.26	4.44	4.23	4.25
6060	NASDAQ	ELSE	Tue, Jan 31, 2023	4.40	4.40	4.12	4.36
6059	NASDAQ	ELSE	Mon, Jan 30, 2023	4.84	4.84	4.40	4.40
6058	NASDAQ	ELSE	Fri, Jan 27, 2023	4.74	4.87	4.69	4.87
6057	NASDAQ	ELSE	Thu, Jan 26, 2023	4.69	4.69	4.69	4.69
6056	NASDAQ	ELSE	Wed, Jan 25, 2023	4.55	4.55	4.55	4.55
6055	NASDAQ	ELSE	Tue, Jan 24, 2023	4.59	4.59	4.51	4.53
6054	NASDAQ	ELSE	Mon, Jan 23, 2023	4.58	4.75	4.52	4.52
6053	NASDAQ	ELSE	Fri, Jan 20, 2023	4.53	4.55	4.47	4.55
6052	NASDAQ	ELSE	Thu, Jan 19, 2023	4.49	4.53	4.49	4.53
6051	NASDAQ	ELSE	Wed, Jan 18, 2023	4.45	4.49	4.45	4.46
6050	NASDAQ	ELSE	Tue, Jan 17, 2023	4.49	4.49	4.45	4.47
6049	NASDAQ	ELSE	Thu, Jan 12, 2023	4.70	4.70	4.56	4.56
6048	NASDAQ	ELSE	Wed, Jan 11, 2023	4.53	4.53	4.42	4.42
6047	NASDAQ	ELSE	Tue, Jan 10, 2023	4.48	4.48	4.48	4.48
6046	NASDAQ	ELSE	Mon, Jan 9, 2023	4.59	4.59	4.59	4.59
6045	NASDAQ	ELSE	Fri, Jan 6, 2023	4.52	4.52	4.40	4.42
6044	NASDAQ	ELSE	Wed, Jan 4, 2023	4.46	4.46	4.46	4.46
6043	NASDAQ	ELSE	Tue, Jan 3, 2023	4.54	4.54	4.46	4.46
6042	NASDAQ	ELSE	Fri, Dec 30, 2022	4.52	4.52	4.52	4.52
6041	NASDAQ	ELSE	Thu, Dec 29, 2022	4.54	4.54	4.54	4.54
6040	NASDAQ	ELSE	Wed, Dec 28, 2022	4.53	4.53	4.53	4.53
6039	NASDAQ	ELSE	Tue, Dec 27, 2022	4.52	4.52	4.52	4.52
6038	NASDAQ	ELSE	Fri, Dec 23, 2022	4.51	4.51	4.51	4.51
6037	NASDAQ	ELSE	Thu, Dec 22, 2022	4.51	4.53	4.51	4.53
6036	NASDAQ	ELSE	Wed, Dec 21, 2022	4.65	4.65	4.55	4.55
6035	NASDAQ	ELSE	Tue, Dec 20, 2022	4.60	4.60	4.60	4.60
6034	NASDAQ	ELSE	Mon, Dec 19, 2022	4.55	4.60	4.55	4.60
6033	NASDAQ	ELSE	Fri, Dec 16, 2022	4.75	4.75	4.54	4.75
6032	NASDAQ	ELSE	Thu, Dec 15, 2022	4.75	4.88	4.75	4.75
6031	NASDAQ	ELSE	Wed, Dec 14, 2022	4.82	4.82	4.80	4.80
6030	NASDAQ	ELSE	Tue, Dec 13, 2022	4.82	4.82	4.82	4.82
6029	NASDAQ	ELSE	Mon, Dec 12, 2022	4.92	4.92	4.81	4.84
6028	NASDAQ	ELSE	Fri, Dec 9, 2022	4.81	4.81	4.81	4.81
6027	NASDAQ	ELSE	Thu, Dec 8, 2022	4.81	4.81	4.81	4.81
6026	NASDAQ	ELSE	Wed, Dec 7, 2022	5.13	5.14	4.88	4.88
6025	NASDAQ	ELSE	Mon, Dec 5, 2022	4.94	4.95	4.82	4.95
6024	NASDAQ	ELSE	Fri, Dec 2, 2022	5.00	5.00	4.99	4.99
6023	NASDAQ	ELSE	Thu, Dec 1, 2022	4.98	5.00	4.98	5.00
6022	NASDAQ	ELSE	Wed, Nov 30, 2022	4.83	4.99	4.83	4.99
6021	NASDAQ	ELSE	Tue, Nov 29, 2022	5.00	5.00	4.81	5.00
6020	NASDAQ	ELSE	Fri, Nov 25, 2022	4.89	4.89	4.89	4.89
6019	NASDAQ	ELSE	Wed, Nov 23, 2022	4.89	4.99	4.89	4.99
6018	NASDAQ	ELSE	Tue, Nov 22, 2022	4.97	4.97	4.95	4.97
6017	NASDAQ	ELSE	Mon, Nov 21, 2022	4.83	5.00	4.83	4.86
6016	NASDAQ	ELSE	Fri, Nov 18, 2022	4.88	4.88	4.82	4.87
6015	NASDAQ	ELSE	Wed, Nov 16, 2022	5.00	5.00	5.00	5.00
6014	NASDAQ	ELSE	Tue, Nov 15, 2022	4.87	4.87	4.87	4.87
6013	NASDAQ	ELSE	Mon, Nov 14, 2022	4.86	4.91	4.86	4.87
6012	NASDAQ	ELSE	Fri, Nov 11, 2022	4.88	4.88	4.88	4.88
6011	NASDAQ	ELSE	Thu, Nov 10, 2022	4.87	4.90	4.87	4.88
6010	NASDAQ	ELSE	Wed, Nov 9, 2022	4.87	4.87	4.87	4.87
6009	NASDAQ	ELSE	Tue, Nov 8, 2022	4.87	4.87	4.87	4.87
6008	NASDAQ	ELSE	Mon, Nov 7, 2022	4.88	4.88	4.87	4.87
6007	NASDAQ	ELSE	Fri, Nov 4, 2022	4.88	4.99	4.88	4.99
6006	NASDAQ	ELSE	Thu, Nov 3, 2022	4.88	4.94	4.88	4.94
6005	NASDAQ	ELSE	Wed, Nov 2, 2022	4.86	4.91	4.86	4.87
6004	NASDAQ	ELSE	Tue, Nov 1, 2022	4.72	4.86	4.71	4.86
6003	NASDAQ	ELSE	Mon, Oct 31, 2022	4.79	4.84	4.73	4.75
6002	NASDAQ	ELSE	Fri, Oct 28, 2022	4.60	4.60	4.60	4.60
6001	NASDAQ	ELSE	Thu, Oct 27, 2022	4.79	4.81	4.64	4.80
6000	NASDAQ	ELSE	Wed, Oct 26, 2022	4.65	4.65	4.65	4.65
5999	NASDAQ	ELSE	Tue, Oct 25, 2022	4.78	4.86	4.65	4.66
5998	NASDAQ	ELSE	Mon, Oct 24, 2022	4.86	4.86	4.86	4.86
5997	NASDAQ	ELSE	Fri, Oct 21, 2022	4.57	4.75	4.57	4.75
5996	NASDAQ	ELSE	Thu, Oct 20, 2022	4.56	4.69	4.56	4.58
5995	NASDAQ	ELSE	Wed, Oct 19, 2022	4.51	4.66	4.51	4.58
5994	NASDAQ	ELSE	Tue, Oct 18, 2022	4.66	4.66	4.66	4.66
5993	NASDAQ	ELSE	Mon, Oct 17, 2022	4.64	4.68	4.61	4.61
5992	NASDAQ	ELSE	Fri, Oct 14, 2022	4.58	4.58	4.52	4.55
5991	NASDAQ	ELSE	Thu, Oct 13, 2022	4.51	4.66	4.51	4.65
5990	NASDAQ	ELSE	Wed, Oct 12, 2022	4.67	4.68	4.50	4.52
5989	NASDAQ	ELSE	Tue, Oct 11, 2022	4.65	4.80	4.51	4.52
5988	NASDAQ	ELSE	Mon, Oct 10, 2022	4.40	4.61	4.40	4.40
5987	NASDAQ	ELSE	Fri, Oct 7, 2022	4.69	4.85	4.43	4.50
5986	NASDAQ	ELSE	Thu, Oct 6, 2022	4.40	4.85	4.31	4.69
5985	NASDAQ	ELSE	Wed, Oct 5, 2022	5.05	5.05	4.35	4.35
5984	NASDAQ	ELSE	Tue, Oct 4, 2022	5.05	5.05	5.05	5.05
5983	NASDAQ	ELSE	Mon, Oct 3, 2022	5.08	5.08	4.91	4.93
5982	NASDAQ	ELSE	Fri, Sep 30, 2022	5.00	5.06	4.86	5.06
5981	NASDAQ	ELSE	Thu, Sep 29, 2022	5.57	5.82	4.73	4.86
5980	NASDAQ	ELSE	Wed, Sep 28, 2022	5.80	5.95	5.73	5.85
5979	NASDAQ	ELSE	Tue, Sep 27, 2022	5.94	5.99	5.74	5.86
5978	NASDAQ	ELSE	Mon, Sep 26, 2022	5.54	5.94	5.41	5.90
5977	NASDAQ	ELSE	Fri, Sep 23, 2022	5.43	5.45	5.40	5.43
5976	NASDAQ	ELSE	Thu, Sep 22, 2022	5.52	5.55	5.43	5.43
5975	NASDAQ	ELSE	Mon, Sep 19, 2022	5.48	5.48	5.42	5.42
5974	NASDAQ	ELSE	Fri, Sep 16, 2022	5.42	5.65	5.42	5.65
5973	NASDAQ	ELSE	Thu, Sep 15, 2022	5.42	5.45	5.42	5.42
5972	NASDAQ	ELSE	Wed, Sep 14, 2022	5.42	5.48	5.42	5.42
5971	NASDAQ	ELSE	Tue, Sep 13, 2022	5.42	5.42	5.42	5.42
5970	NASDAQ	ELSE	Mon, Sep 12, 2022	5.42	5.45	5.41	5.45
5969	NASDAQ	ELSE	Fri, Sep 9, 2022	5.35	5.50	5.26	5.50
5968	NASDAQ	ELSE	Thu, Sep 8, 2022	5.60	5.60	5.36	5.38
5967	NASDAQ	ELSE	Wed, Sep 7, 2022	5.73	5.73	5.58	5.58
5966	NASDAQ	ELSE	Tue, Sep 6, 2022	5.63	5.65	5.63	5.65
5965	NASDAQ	ELSE	Fri, Sep 2, 2022	5.75	5.75	5.62	5.62
5964	NASDAQ	ELSE	Thu, Sep 1, 2022	5.88	5.88	5.70	5.70
5963	NASDAQ	ELSE	Wed, Aug 31, 2022	5.70	5.81	5.70	5.80
5962	NASDAQ	ELSE	Tue, Aug 30, 2022	5.68	5.68	5.68	5.68
5961	NASDAQ	ELSE	Mon, Aug 29, 2022	5.77	5.77	5.62	5.66
5960	NASDAQ	ELSE	Fri, Aug 26, 2022	5.76	5.76	5.76	5.76
5959	NASDAQ	ELSE	Thu, Aug 25, 2022	5.80	5.80	5.76	5.76
5958	NASDAQ	ELSE	Wed, Aug 24, 2022	5.80	5.85	5.80	5.85
5957	NASDAQ	ELSE	Tue, Aug 23, 2022	5.80	5.81	5.76	5.76
5956	NASDAQ	ELSE	Mon, Aug 22, 2022	5.80	5.85	5.80	5.80
5955	NASDAQ	ELSE	Fri, Aug 19, 2022	5.80	5.81	5.80	5.80
5954	NASDAQ	ELSE	Thu, Aug 18, 2022	5.80	5.87	5.80	5.86
5953	NASDAQ	ELSE	Wed, Aug 17, 2022	5.85	5.93	5.85	5.85
5952	NASDAQ	ELSE	Tue, Aug 16, 2022	5.95	5.95	5.85	5.85
5951	NASDAQ	ELSE	Mon, Aug 15, 2022	6.02	6.05	5.95	5.95
5950	NASDAQ	ELSE	Fri, Aug 12, 2022	5.90	6.01	5.85	6.01
5949	NASDAQ	ELSE	Thu, Aug 11, 2022	5.85	5.99	5.85	5.91
5948	NASDAQ	ELSE	Wed, Aug 10, 2022	5.87	5.87	5.80	5.87
5947	NASDAQ	ELSE	Tue, Aug 9, 2022	5.90	5.98	5.85	5.85
5946	NASDAQ	ELSE	Mon, Aug 8, 2022	5.90	5.98	5.90	5.98
5945	NASDAQ	ELSE	Fri, Aug 5, 2022	6.06	6.06	5.88	5.92
5944	NASDAQ	ELSE	Thu, Aug 4, 2022	5.85	6.05	5.85	6.05
5943	NASDAQ	ELSE	Wed, Aug 3, 2022	6.07	6.07	5.87	5.87
5942	NASDAQ	ELSE	Tue, Aug 2, 2022	5.82	5.93	5.82	5.85
5941	NASDAQ	ELSE	Mon, Aug 1, 2022	6.13	6.13	5.96	5.96
5940	NASDAQ	ELSE	Fri, Jul 29, 2022	5.80	6.15	5.80	6.00
5939	NASDAQ	ELSE	Thu, Jul 28, 2022	5.80	5.80	5.78	5.78
5938	NASDAQ	ELSE	Wed, Jul 27, 2022	5.72	5.84	5.65	5.80
5937	NASDAQ	ELSE	Tue, Jul 26, 2022	5.70	5.72	5.70	5.72
5936	NASDAQ	ELSE	Mon, Jul 25, 2022	5.84	5.84	5.73	5.73
5935	NASDAQ	ELSE	Fri, Jul 22, 2022	5.75	5.80	5.70	5.70
5934	NASDAQ	ELSE	Thu, Jul 21, 2022	5.77	5.77	5.77	5.77
5933	NASDAQ	ELSE	Wed, Jul 20, 2022	5.87	5.88	5.81	5.84
5932	NASDAQ	ELSE	Tue, Jul 19, 2022	5.86	5.86	5.86	5.86
5931	NASDAQ	ELSE	Mon, Jul 18, 2022	5.85	5.86	5.82	5.82
5930	NASDAQ	ELSE	Fri, Jul 15, 2022	5.90	5.94	5.82	5.82
5929	NASDAQ	ELSE	Thu, Jul 14, 2022	5.81	5.95	5.81	5.82
5928	NASDAQ	ELSE	Wed, Jul 13, 2022	5.82	5.89	5.81	5.86
5927	NASDAQ	ELSE	Tue, Jul 12, 2022	5.81	5.95	5.81	5.83
5926	NASDAQ	ELSE	Mon, Jul 11, 2022	5.90	6.00	5.90	5.93
5925	NASDAQ	ELSE	Fri, Jul 8, 2022	6.03	6.04	5.91	5.91
5924	NASDAQ	ELSE	Thu, Jul 7, 2022	5.91	6.02	5.91	6.02
5923	NASDAQ	ELSE	Wed, Jul 6, 2022	6.02	6.02	5.92	5.92
5922	NASDAQ	ELSE	Tue, Jul 5, 2022	6.02	6.02	5.95	6.02
5921	NASDAQ	ELSE	Fri, Jul 1, 2022	5.91	5.98	5.90	5.98
5920	NASDAQ	ELSE	Thu, Jun 30, 2022	5.95	6.04	5.90	6.04
5919	NASDAQ	ELSE	Wed, Jun 29, 2022	6.01	6.02	5.86	5.96
5918	NASDAQ	ELSE	Tue, Jun 28, 2022	6.08	6.14	6.01	6.09
5917	NASDAQ	ELSE	Mon, Jun 27, 2022	6.15	6.15	5.88	5.93
5916	NASDAQ	ELSE	Fri, Jun 24, 2022	5.95	6.13	5.95	6.10
5915	NASDAQ	ELSE	Thu, Jun 23, 2022	5.98	5.98	5.77	5.88
5914	NASDAQ	ELSE	Wed, Jun 22, 2022	5.81	5.98	5.72	5.98
5913	NASDAQ	ELSE	Tue, Jun 21, 2022	5.69	5.86	5.60	5.82
5912	NASDAQ	ELSE	Fri, Jun 17, 2022	5.58	5.77	5.48	5.77
5911	NASDAQ	ELSE	Thu, Jun 16, 2022	5.78	5.78	5.40	5.60
5910	NASDAQ	ELSE	Wed, Jun 15, 2022	5.85	5.90	5.51	5.70
5909	NASDAQ	ELSE	Tue, Jun 14, 2022	5.82	5.99	5.82	5.96
5908	NASDAQ	ELSE	Mon, Jun 13, 2022	5.30	5.95	5.26	5.86
5907	NASDAQ	ELSE	Thu, Jun 9, 2022	4.75	4.75	4.75	4.75
5906	NASDAQ	ELSE	Wed, Jun 8, 2022	4.89	4.89	4.85	4.85
5905	NASDAQ	ELSE	Tue, Jun 7, 2022	4.84	4.88	4.78	4.78
5904	NASDAQ	ELSE	Mon, Jun 6, 2022	4.85	4.93	4.83	4.83
5903	NASDAQ	ELSE	Fri, Jun 3, 2022	4.81	4.98	4.81	4.98
5902	NASDAQ	ELSE	Thu, Jun 2, 2022	4.86	4.99	4.85	4.91
5901	NASDAQ	ELSE	Wed, Jun 1, 2022	5.00	5.00	4.84	4.84
5900	NASDAQ	ELSE	Tue, May 31, 2022	4.82	4.91	4.81	4.81
5899	NASDAQ	ELSE	Fri, May 27, 2022	4.89	5.00	4.85	4.96
5898	NASDAQ	ELSE	Thu, May 26, 2022	4.81	5.00	4.80	4.91
5897	NASDAQ	ELSE	Wed, May 25, 2022	4.98	4.98	4.98	4.98
5896	NASDAQ	ELSE	Tue, May 24, 2022	4.78	5.00	4.78	5.00
5895	NASDAQ	ELSE	Mon, May 23, 2022	4.98	4.98	4.78	4.97
5894	NASDAQ	ELSE	Fri, May 20, 2022	4.97	4.97	4.87	4.87
5893	NASDAQ	ELSE	Thu, May 19, 2022	4.85	4.98	4.85	4.98
5892	NASDAQ	ELSE	Wed, May 18, 2022	4.90	4.99	4.77	4.77
5891	NASDAQ	ELSE	Tue, May 17, 2022	4.75	4.97	4.75	4.97
5890	NASDAQ	ELSE	Mon, May 16, 2022	4.77	4.98	4.72	4.74
5889	NASDAQ	ELSE	Fri, May 13, 2022	4.77	4.77	4.76	4.76
5888	NASDAQ	ELSE	Thu, May 12, 2022	4.86	4.90	4.72	4.72
5887	NASDAQ	ELSE	Wed, May 11, 2022	4.77	4.88	4.73	4.73
5886	NASDAQ	ELSE	Tue, May 10, 2022	4.81	4.81	4.81	4.81
5885	NASDAQ	ELSE	Mon, May 9, 2022	4.84	5.00	4.84	4.99
5884	NASDAQ	ELSE	Fri, May 6, 2022	4.81	4.99	4.81	4.99
5883	NASDAQ	ELSE	Thu, May 5, 2022	4.87	4.87	4.87	4.87
5882	NASDAQ	ELSE	Wed, May 4, 2022	4.80	4.94	4.80	4.94
5881	NASDAQ	ELSE	Tue, May 3, 2022	4.91	4.92	4.91	4.92
5880	NASDAQ	ELSE	Mon, May 2, 2022	4.88	4.96	4.88	4.95
5879	NASDAQ	ELSE	Fri, Apr 29, 2022	4.80	4.97	4.80	4.97
5878	NASDAQ	ELSE	Thu, Apr 28, 2022	4.77	4.91	4.77	4.91
5877	NASDAQ	ELSE	Wed, Apr 27, 2022	4.77	4.93	4.77	4.93
5876	NASDAQ	ELSE	Tue, Apr 26, 2022	4.85	4.88	4.77	4.77
5875	NASDAQ	ELSE	Mon, Apr 25, 2022	4.94	4.95	4.88	4.90
5874	NASDAQ	ELSE	Fri, Apr 22, 2022	4.91	5.00	4.89	4.97
5873	NASDAQ	ELSE	Thu, Apr 21, 2022	4.96	5.02	4.90	4.90
5872	NASDAQ	ELSE	Wed, Apr 20, 2022	4.99	5.04	4.90	4.91
5871	NASDAQ	ELSE	Tue, Apr 19, 2022	5.05	5.05	5.05	5.05
5870	NASDAQ	ELSE	Mon, Apr 18, 2022	4.96	5.07	4.92	5.00
5869	NASDAQ	ELSE	Thu, Apr 14, 2022	5.08	5.11	4.94	5.04
5868	NASDAQ	ELSE	Wed, Apr 13, 2022	4.99	5.08	4.96	5.08
5867	NASDAQ	ELSE	Tue, Apr 12, 2022	5.02	5.02	4.93	4.93
5866	NASDAQ	ELSE	Mon, Apr 11, 2022	5.06	5.06	4.92	4.92
5865	NASDAQ	ELSE	Fri, Apr 8, 2022	5.03	5.03	5.03	5.03
5864	NASDAQ	ELSE	Thu, Apr 7, 2022	5.00	5.11	4.94	5.04
5863	NASDAQ	ELSE	Wed, Apr 6, 2022	5.05	5.05	5.05	5.05
5862	NASDAQ	ELSE	Tue, Apr 5, 2022	5.08	5.12	4.95	5.05
5861	NASDAQ	ELSE	Mon, Apr 4, 2022	4.94	5.09	4.92	4.99
5860	NASDAQ	ELSE	Fri, Apr 1, 2022	5.11	5.11	4.93	4.93
5859	NASDAQ	ELSE	Thu, Mar 31, 2022	5.10	5.14	4.93	5.12
5858	NASDAQ	ELSE	Wed, Mar 30, 2022	5.21	5.21	5.09	5.09
5857	NASDAQ	ELSE	Tue, Mar 29, 2022	5.25	5.39	5.11	5.11
5856	NASDAQ	ELSE	Mon, Mar 28, 2022	5.55	5.55	5.23	5.29
5855	NASDAQ	ELSE	Fri, Mar 25, 2022	5.18	5.55	5.18	5.55
5854	NASDAQ	ELSE	Thu, Mar 24, 2022	5.52	5.55	5.22	5.41
5853	NASDAQ	ELSE	Wed, Mar 23, 2022	5.15	5.52	5.14	5.14
5852	NASDAQ	ELSE	Tue, Mar 22, 2022	5.36	5.49	5.15	5.23
5851	NASDAQ	ELSE	Mon, Mar 21, 2022	5.41	5.58	5.40	5.58
5850	NASDAQ	ELSE	Fri, Mar 18, 2022	5.44	5.44	5.15	5.41
5849	NASDAQ	ELSE	Thu, Mar 17, 2022	5.20	5.40	5.15	5.40
5848	NASDAQ	ELSE	Wed, Mar 16, 2022	5.33	5.33	5.11	5.33
5847	NASDAQ	ELSE	Tue, Mar 15, 2022	5.04	5.46	5.04	5.25
5846	NASDAQ	ELSE	Mon, Mar 14, 2022	5.00	5.47	5.00	5.42
5845	NASDAQ	ELSE	Fri, Mar 11, 2022	5.07	5.35	5.07	5.35
5844	NASDAQ	ELSE	Thu, Mar 10, 2022	5.00	5.43	5.00	5.41
5843	NASDAQ	ELSE	Wed, Mar 9, 2022	5.01	5.31	5.01	5.28
5842	NASDAQ	ELSE	Tue, Mar 8, 2022	4.87	5.40	4.87	5.30
5841	NASDAQ	ELSE	Mon, Mar 7, 2022	4.76	5.20	4.76	4.96
5840	NASDAQ	ELSE	Fri, Mar 4, 2022	4.82	4.84	4.82	4.83
5839	NASDAQ	ELSE	Thu, Mar 3, 2022	4.94	4.95	4.80	4.84
5838	NASDAQ	ELSE	Wed, Mar 2, 2022	4.95	4.95	4.88	4.90
5837	NASDAQ	ELSE	Tue, Mar 1, 2022	5.15	5.15	4.91	4.91
5836	NASDAQ	ELSE	Mon, Feb 28, 2022	5.18	5.18	5.15	5.15
5835	NASDAQ	ELSE	Fri, Feb 25, 2022	5.17	5.18	5.17	5.18
5834	NASDAQ	ELSE	Thu, Feb 24, 2022	5.15	5.15	5.07	5.12
5833	NASDAQ	ELSE	Wed, Feb 23, 2022	5.15	5.17	5.15	5.15
5832	NASDAQ	ELSE	Tue, Feb 22, 2022	5.24	5.24	5.15	5.19
5831	NASDAQ	ELSE	Fri, Feb 18, 2022	5.22	5.29	5.22	5.29
5830	NASDAQ	ELSE	Thu, Feb 17, 2022	5.34	5.34	5.23	5.23
5829	NASDAQ	ELSE	Wed, Feb 16, 2022	5.26	5.26	5.26	5.26
5828	NASDAQ	ELSE	Tue, Feb 15, 2022	5.31	5.31	5.31	5.31
5827	NASDAQ	ELSE	Mon, Feb 14, 2022	5.19	5.29	5.17	5.18
5826	NASDAQ	ELSE	Fri, Feb 11, 2022	5.22	5.23	5.20	5.20
5825	NASDAQ	ELSE	Thu, Feb 10, 2022	5.20	5.26	5.19	5.19
5824	NASDAQ	ELSE	Wed, Feb 9, 2022	5.24	5.25	5.16	5.16
5823	NASDAQ	ELSE	Tue, Feb 8, 2022	5.22	5.23	5.16	5.23
5822	NASDAQ	ELSE	Mon, Feb 7, 2022	5.29	5.29	5.20	5.20
5821	NASDAQ	ELSE	Fri, Feb 4, 2022	5.30	5.30	5.25	5.29
5820	NASDAQ	ELSE	Thu, Feb 3, 2022	5.43	5.43	5.24	5.33
5819	NASDAQ	ELSE	Wed, Feb 2, 2022	5.46	5.49	5.31	5.34
5818	NASDAQ	ELSE	Tue, Feb 1, 2022	5.41	5.48	5.30	5.31
5817	NASDAQ	ELSE	Mon, Jan 31, 2022	5.39	5.40	5.26	5.26
5816	NASDAQ	ELSE	Fri, Jan 28, 2022	5.26	5.28	5.21	5.23
5815	NASDAQ	ELSE	Thu, Jan 27, 2022	5.55	5.58	5.31	5.31
5814	NASDAQ	ELSE	Wed, Jan 26, 2022	5.88	5.88	5.56	5.61
5813	NASDAQ	ELSE	Tue, Jan 25, 2022	5.81	5.81	5.59	5.61
5812	NASDAQ	ELSE	Mon, Jan 24, 2022	6.00	6.01	5.61	5.87
5811	NASDAQ	ELSE	Fri, Jan 21, 2022	6.10	6.10	5.65	6.00
5810	NASDAQ	ELSE	Thu, Jan 20, 2022	6.44	6.44	6.11	6.28
5809	NASDAQ	ELSE	Wed, Jan 19, 2022	6.47	6.50	6.28	6.37
5808	NASDAQ	ELSE	Tue, Jan 18, 2022	6.30	6.60	6.30	6.38
5807	NASDAQ	ELSE	Fri, Jan 14, 2022	6.29	6.48	6.12	6.42
5806	NASDAQ	ELSE	Thu, Jan 13, 2022	5.96	6.24	5.96	6.19
5805	NASDAQ	ELSE	Wed, Jan 12, 2022	6.23	6.30	6.18	6.25
5804	NASDAQ	ELSE	Tue, Jan 11, 2022	6.21	6.30	6.20	6.23
5803	NASDAQ	ELSE	Mon, Jan 10, 2022	6.02	6.18	6.02	6.18
5802	NASDAQ	ELSE	Fri, Jan 7, 2022	6.25	6.25	5.94	5.94
5801	NASDAQ	ELSE	Thu, Jan 6, 2022	6.42	6.42	6.15	6.35
5800	NASDAQ	ELSE	Wed, Jan 5, 2022	6.45	6.45	6.26	6.35
5799	NASDAQ	ELSE	Tue, Jan 4, 2022	6.63	6.63	6.36	6.50
5798	NASDAQ	ELSE	Mon, Jan 3, 2022	6.61	6.61	6.35	6.55
5797	NASDAQ	ELSE	Fri, Dec 31, 2021	6.28	6.28	6.28	6.28
5796	NASDAQ	ELSE	Thu, Dec 30, 2021	6.44	6.45	6.27	6.28
5795	NASDAQ	ELSE	Wed, Dec 29, 2021	6.38	6.67	6.30	6.47
5794	NASDAQ	ELSE	Tue, Dec 28, 2021	6.29	6.38	6.18	6.21
5793	NASDAQ	ELSE	Mon, Dec 27, 2021	6.17	6.37	6.17	6.37
5792	NASDAQ	ELSE	Thu, Dec 23, 2021	6.25	6.35	5.97	6.30
5791	NASDAQ	ELSE	Wed, Dec 22, 2021	5.96	6.38	5.87	6.26
5790	NASDAQ	ELSE	Tue, Dec 21, 2021	5.72	5.96	5.72	5.95
5789	NASDAQ	ELSE	Mon, Dec 20, 2021	5.61	5.80	5.61	5.73
5788	NASDAQ	ELSE	Fri, Dec 17, 2021	5.65	5.96	5.62	5.82
5787	NASDAQ	ELSE	Thu, Dec 16, 2021	5.76	5.78	5.56	5.73
5786	NASDAQ	ELSE	Wed, Dec 15, 2021	5.70	5.83	5.61	5.72
5785	NASDAQ	ELSE	Tue, Dec 14, 2021	5.91	5.91	5.71	5.87
5784	NASDAQ	ELSE	Mon, Dec 13, 2021	6.30	6.40	5.86	5.91
5783	NASDAQ	ELSE	Fri, Dec 10, 2021	6.17	6.27	5.90	6.10
5782	NASDAQ	ELSE	Thu, Dec 9, 2021	5.96	6.18	5.96	6.07
5781	NASDAQ	ELSE	Wed, Dec 8, 2021	5.99	6.05	5.95	5.97
5780	NASDAQ	ELSE	Tue, Dec 7, 2021	6.09	6.24	6.00	6.03
5779	NASDAQ	ELSE	Mon, Dec 6, 2021	6.32	6.32	5.82	5.82
5778	NASDAQ	ELSE	Fri, Dec 3, 2021	6.51	6.61	6.25	6.34
5777	NASDAQ	ELSE	Thu, Dec 2, 2021	6.40	6.55	6.25	6.45
5776	NASDAQ	ELSE	Wed, Dec 1, 2021	6.11	6.76	6.10	6.44
5775	NASDAQ	ELSE	Tue, Nov 30, 2021	5.91	6.30	5.91	6.30
5774	NASDAQ	ELSE	Mon, Nov 29, 2021	5.95	5.95	5.81	5.90
5773	NASDAQ	ELSE	Fri, Nov 26, 2021	5.51	5.89	5.50	5.88
5772	NASDAQ	ELSE	Wed, Nov 24, 2021	5.55	5.58	5.45	5.54
5771	NASDAQ	ELSE	Tue, Nov 23, 2021	5.61	5.61	5.56	5.56
5770	NASDAQ	ELSE	Mon, Nov 22, 2021	5.83	5.83	5.56	5.65
5769	NASDAQ	ELSE	Fri, Nov 19, 2021	5.97	6.01	5.87	5.96
5768	NASDAQ	ELSE	Thu, Nov 18, 2021	5.82	5.95	5.75	5.95
5767	NASDAQ	ELSE	Wed, Nov 17, 2021	5.47	5.80	5.45	5.76
5766	NASDAQ	ELSE	Tue, Nov 16, 2021	5.41	5.45	5.25	5.45
5765	NASDAQ	ELSE	Mon, Nov 15, 2021	5.10	5.52	5.10	5.41
5764	NASDAQ	ELSE	Fri, Nov 12, 2021	5.17	5.20	5.10	5.10
5763	NASDAQ	ELSE	Thu, Nov 11, 2021	5.18	5.27	5.13	5.13
5762	NASDAQ	ELSE	Wed, Nov 10, 2021	5.48	5.48	5.25	5.25
5761	NASDAQ	ELSE	Tue, Nov 9, 2021	5.37	5.51	5.24	5.35
5760	NASDAQ	ELSE	Mon, Nov 8, 2021	5.38	5.61	5.30	5.34
5759	NASDAQ	ELSE	Fri, Nov 5, 2021	5.15	5.40	5.08	5.34
5758	NASDAQ	ELSE	Thu, Nov 4, 2021	5.26	5.54	5.26	5.34
5757	NASDAQ	ELSE	Wed, Nov 3, 2021	5.24	5.32	5.15	5.30
5756	NASDAQ	ELSE	Tue, Nov 2, 2021	5.16	5.27	5.15	5.21
5755	NASDAQ	ELSE	Mon, Nov 1, 2021	5.21	5.27	5.15	5.17
5754	NASDAQ	ELSE	Fri, Oct 29, 2021	5.25	5.30	5.15	5.15
5753	NASDAQ	ELSE	Thu, Oct 28, 2021	4.96	5.43	4.93	5.22
5752	NASDAQ	ELSE	Wed, Oct 27, 2021	5.02	5.05	4.96	5.02
5751	NASDAQ	ELSE	Tue, Oct 26, 2021	5.01	5.17	4.97	5.04
5750	NASDAQ	ELSE	Mon, Oct 25, 2021	5.05	5.09	5.01	5.05
5749	NASDAQ	ELSE	Fri, Oct 22, 2021	5.28	5.29	5.07	5.08
5748	NASDAQ	ELSE	Thu, Oct 21, 2021	5.24	5.30	5.22	5.22
5747	NASDAQ	ELSE	Wed, Oct 20, 2021	5.27	5.30	5.21	5.21
5746	NASDAQ	ELSE	Tue, Oct 19, 2021	5.24	5.39	5.20	5.25
5745	NASDAQ	ELSE	Mon, Oct 18, 2021	5.20	5.31	5.20	5.21
5744	NASDAQ	ELSE	Fri, Oct 15, 2021	5.33	5.38	5.22	5.25
5743	NASDAQ	ELSE	Thu, Oct 14, 2021	5.17	5.57	5.17	5.35
5742	NASDAQ	ELSE	Wed, Oct 13, 2021	5.40	5.40	5.20	5.21
5741	NASDAQ	ELSE	Tue, Oct 12, 2021	5.29	5.38	5.21	5.38
5740	NASDAQ	ELSE	Mon, Oct 11, 2021	5.50	5.53	5.25	5.31
5739	NASDAQ	ELSE	Fri, Oct 8, 2021	5.26	5.50	5.20	5.42
5738	NASDAQ	ELSE	Thu, Oct 7, 2021	5.15	5.32	5.10	5.28
5737	NASDAQ	ELSE	Wed, Oct 6, 2021	5.04	5.09	5.04	5.08
5736	NASDAQ	ELSE	Tue, Oct 5, 2021	5.12	5.16	5.04	5.06
5735	NASDAQ	ELSE	Mon, Oct 4, 2021	5.08	5.14	5.07	5.07
5734	NASDAQ	ELSE	Fri, Oct 1, 2021	5.04	5.16	5.03	5.08
5733	NASDAQ	ELSE	Thu, Sep 30, 2021	5.19	5.27	5.03	5.03
5732	NASDAQ	ELSE	Wed, Sep 29, 2021	5.23	5.45	5.15	5.19
5731	NASDAQ	ELSE	Tue, Sep 28, 2021	5.23	5.35	5.18	5.26
5730	NASDAQ	ELSE	Mon, Sep 27, 2021	5.36	5.54	5.32	5.33
5729	NASDAQ	ELSE	Fri, Sep 24, 2021	5.33	5.58	5.24	5.32
5728	NASDAQ	ELSE	Thu, Sep 23, 2021	5.22	5.40	5.12	5.30
5727	NASDAQ	ELSE	Wed, Sep 22, 2021	5.07	5.19	5.01	5.09
5726	NASDAQ	ELSE	Tue, Sep 21, 2021	4.96	5.14	4.94	5.12
5725	NASDAQ	ELSE	Mon, Sep 20, 2021	4.90	5.00	4.90	4.95
5724	NASDAQ	ELSE	Fri, Sep 17, 2021	5.04	5.18	4.94	5.14
5723	NASDAQ	ELSE	Thu, Sep 16, 2021	5.15	5.29	5.04	5.08
5722	NASDAQ	ELSE	Wed, Sep 15, 2021	5.17	5.22	5.16	5.20
5721	NASDAQ	ELSE	Tue, Sep 14, 2021	5.18	5.33	5.17	5.17
5720	NASDAQ	ELSE	Mon, Sep 13, 2021	5.18	5.25	5.18	5.18
5719	NASDAQ	ELSE	Fri, Sep 10, 2021	5.24	5.47	5.24	5.29
5718	NASDAQ	ELSE	Thu, Sep 9, 2021	5.26	5.33	5.20	5.29
5717	NASDAQ	ELSE	Wed, Sep 8, 2021	5.17	5.38	5.12	5.21
5716	NASDAQ	ELSE	Tue, Sep 7, 2021	5.18	5.27	5.03	5.22
5715	NASDAQ	ELSE	Fri, Sep 3, 2021	5.07	5.22	5.06	5.13
5714	NASDAQ	ELSE	Thu, Sep 2, 2021	5.25	5.33	5.07	5.13
5713	NASDAQ	ELSE	Wed, Sep 1, 2021	5.19	5.95	5.10	5.20
5712	NASDAQ	ELSE	Tue, Aug 31, 2021	5.21	5.22	5.00	5.10
5711	NASDAQ	ELSE	Mon, Aug 30, 2021	5.34	5.48	5.16	5.26
5710	NASDAQ	ELSE	Fri, Aug 27, 2021	5.40	5.69	5.19	5.40
5709	NASDAQ	ELSE	Thu, Aug 26, 2021	5.25	5.47	5.10	5.39
5708	NASDAQ	ELSE	Wed, Aug 25, 2021	5.04	5.37	5.04	5.24
5707	NASDAQ	ELSE	Tue, Aug 24, 2021	5.00	5.08	4.96	5.04
5706	NASDAQ	ELSE	Mon, Aug 23, 2021	4.98	5.05	4.92	4.95
5705	NASDAQ	ELSE	Fri, Aug 20, 2021	4.84	5.00	4.84	4.92
5704	NASDAQ	ELSE	Thu, Aug 19, 2021	4.92	4.98	4.84	4.84
5703	NASDAQ	ELSE	Wed, Aug 18, 2021	4.72	5.09	4.72	4.93
5702	NASDAQ	ELSE	Tue, Aug 17, 2021	4.71	4.80	4.66	4.66
5701	NASDAQ	ELSE	Mon, Aug 16, 2021	4.88	4.88	4.70	4.73
5700	NASDAQ	ELSE	Fri, Aug 13, 2021	4.87	4.94	4.78	4.92
5699	NASDAQ	ELSE	Thu, Aug 12, 2021	5.15	5.29	4.82	4.87
5698	NASDAQ	ELSE	Wed, Aug 11, 2021	4.94	5.35	4.87	5.15
5697	NASDAQ	ELSE	Tue, Aug 10, 2021	4.76	4.98	4.74	4.93
5696	NASDAQ	ELSE	Mon, Aug 9, 2021	4.75	4.83	4.72	4.82
5695	NASDAQ	ELSE	Fri, Aug 6, 2021	4.73	4.79	4.68	4.78
5694	NASDAQ	ELSE	Thu, Aug 5, 2021	4.63	4.76	4.62	4.74
5693	NASDAQ	ELSE	Wed, Aug 4, 2021	4.61	4.82	4.56	4.58
5692	NASDAQ	ELSE	Tue, Aug 3, 2021	4.69	4.75	4.60	4.61
5691	NASDAQ	ELSE	Mon, Aug 2, 2021	4.72	4.82	4.68	4.69
5690	NASDAQ	ELSE	Fri, Jul 30, 2021	4.72	4.92	4.70	4.75
5689	NASDAQ	ELSE	Thu, Jul 29, 2021	4.73	4.85	4.67	4.79
5688	NASDAQ	ELSE	Wed, Jul 28, 2021	4.66	4.84	4.65	4.77
5687	NASDAQ	ELSE	Tue, Jul 27, 2021	4.74	4.74	4.55	4.70
5686	NASDAQ	ELSE	Mon, Jul 26, 2021	4.80	4.87	4.72	4.80
5685	NASDAQ	ELSE	Fri, Jul 23, 2021	5.01	5.01	4.78	4.78
5684	NASDAQ	ELSE	Thu, Jul 22, 2021	4.77	5.00	4.77	4.97
5683	NASDAQ	ELSE	Wed, Jul 21, 2021	4.82	4.86	4.77	4.78
5682	NASDAQ	ELSE	Tue, Jul 20, 2021	4.83	4.92	4.81	4.81
5681	NASDAQ	ELSE	Mon, Jul 19, 2021	4.90	4.94	4.72	4.82
5680	NASDAQ	ELSE	Fri, Jul 16, 2021	5.32	5.38	4.90	4.90
5679	NASDAQ	ELSE	Thu, Jul 15, 2021	5.35	5.65	5.31	5.36
5678	NASDAQ	ELSE	Wed, Jul 14, 2021	5.36	5.48	5.16	5.29
5677	NASDAQ	ELSE	Tue, Jul 13, 2021	5.02	5.41	4.98	5.14
5676	NASDAQ	ELSE	Mon, Jul 12, 2021	4.91	5.11	4.86	5.01
5675	NASDAQ	ELSE	Fri, Jul 9, 2021	4.80	5.03	4.68	4.89
5674	NASDAQ	ELSE	Thu, Jul 8, 2021	4.90	4.95	4.66	4.80
5673	NASDAQ	ELSE	Wed, Jul 7, 2021	5.36	5.36	4.82	5.00
5672	NASDAQ	ELSE	Tue, Jul 6, 2021	5.19	5.50	5.14	5.32
5671	NASDAQ	ELSE	Fri, Jul 2, 2021	5.07	5.47	4.93	5.25
5670	NASDAQ	ELSE	Thu, Jul 1, 2021	4.97	5.36	4.90	5.01
5669	NASDAQ	ELSE	Wed, Jun 30, 2021	5.07	5.32	4.85	4.89
5668	NASDAQ	ELSE	Tue, Jun 29, 2021	4.69	5.11	4.64	5.03
5667	NASDAQ	ELSE	Mon, Jun 28, 2021	4.71	4.78	4.65	4.74
5666	NASDAQ	ELSE	Fri, Jun 25, 2021	4.76	4.91	4.74	4.77
5665	NASDAQ	ELSE	Thu, Jun 24, 2021	4.64	4.85	4.64	4.80
5664	NASDAQ	ELSE	Wed, Jun 23, 2021	4.60	4.71	4.60	4.66
5663	NASDAQ	ELSE	Tue, Jun 22, 2021	4.65	4.65	4.55	4.62
5662	NASDAQ	ELSE	Mon, Jun 21, 2021	4.71	4.87	4.61	4.65
5661	NASDAQ	ELSE	Fri, Jun 18, 2021	4.59	4.91	4.45	4.72
5660	NASDAQ	ELSE	Thu, Jun 17, 2021	4.72	4.82	4.47	4.62
5659	NASDAQ	ELSE	Wed, Jun 16, 2021	4.80	4.88	4.64	4.70
5658	NASDAQ	ELSE	Tue, Jun 15, 2021	4.86	4.94	4.71	4.86
5657	NASDAQ	ELSE	Mon, Jun 14, 2021	5.06	5.08	4.86	4.94
5656	NASDAQ	ELSE	Fri, Jun 11, 2021	5.24	5.27	4.90	5.05
5655	NASDAQ	ELSE	Thu, Jun 10, 2021	4.85	5.44	4.85	5.13
5654	NASDAQ	ELSE	Wed, Jun 9, 2021	4.91	5.03	4.85	4.85
5653	NASDAQ	ELSE	Tue, Jun 8, 2021	4.70	4.98	4.65	4.90
5652	NASDAQ	ELSE	Mon, Jun 7, 2021	4.59	4.79	4.59	4.74
5651	NASDAQ	ELSE	Fri, Jun 4, 2021	4.84	4.84	4.59	4.62
5650	NASDAQ	ELSE	Thu, Jun 3, 2021	4.50	4.95	4.50	4.65
5649	NASDAQ	ELSE	Wed, Jun 2, 2021	4.57	4.76	4.53	4.55
5648	NASDAQ	ELSE	Tue, Jun 1, 2021	4.54	4.90	4.40	4.70
5647	NASDAQ	ELSE	Fri, May 28, 2021	4.53	4.66	4.35	4.56
5646	NASDAQ	ELSE	Thu, May 27, 2021	4.70	4.83	4.56	4.56
5645	NASDAQ	ELSE	Wed, May 26, 2021	4.58	4.69	4.50	4.58
5644	NASDAQ	ELSE	Tue, May 25, 2021	4.45	4.84	4.28	4.51
5643	NASDAQ	ELSE	Mon, May 24, 2021	4.90	4.95	4.65	4.65
5642	NASDAQ	ELSE	Fri, May 21, 2021	4.67	4.90	4.63	4.90
5641	NASDAQ	ELSE	Thu, May 20, 2021	4.50	4.73	4.50	4.60
5640	NASDAQ	ELSE	Wed, May 19, 2021	4.50	4.78	4.46	4.53
5639	NASDAQ	ELSE	Tue, May 18, 2021	4.38	4.60	4.38	4.45
5638	NASDAQ	ELSE	Mon, May 17, 2021	4.32	4.39	4.26	4.39
5637	NASDAQ	ELSE	Fri, May 14, 2021	4.20	4.38	4.18	4.28
5636	NASDAQ	ELSE	Thu, May 13, 2021	4.35	4.47	4.19	4.22
5635	NASDAQ	ELSE	Wed, May 12, 2021	4.53	4.53	4.25	4.36
5634	NASDAQ	ELSE	Tue, May 11, 2021	4.27	4.54	4.27	4.54
5633	NASDAQ	ELSE	Mon, May 10, 2021	4.57	4.80	4.41	4.42
5632	NASDAQ	ELSE	Fri, May 7, 2021	4.47	4.78	4.34	4.59
5631	NASDAQ	ELSE	Thu, May 6, 2021	4.33	4.74	4.26	4.43
5630	NASDAQ	ELSE	Wed, May 5, 2021	4.41	4.45	4.30	4.33
5629	NASDAQ	ELSE	Tue, May 4, 2021	4.51	4.62	4.30	4.35
5628	NASDAQ	ELSE	Mon, May 3, 2021	4.57	4.75	4.48	4.58
5627	NASDAQ	ELSE	Fri, Apr 30, 2021	4.40	4.58	4.38	4.57
5626	NASDAQ	ELSE	Thu, Apr 29, 2021	4.63	4.64	4.41	4.41
5625	NASDAQ	ELSE	Wed, Apr 28, 2021	4.61	4.80	4.49	4.64
5624	NASDAQ	ELSE	Tue, Apr 27, 2021	4.50	4.84	4.27	4.67
5623	NASDAQ	ELSE	Mon, Apr 26, 2021	4.47	4.56	4.44	4.50
5622	NASDAQ	ELSE	Fri, Apr 23, 2021	4.24	4.55	4.20	4.55
5621	NASDAQ	ELSE	Thu, Apr 22, 2021	4.16	4.34	4.16	4.22
5620	NASDAQ	ELSE	Wed, Apr 21, 2021	4.16	4.25	4.11	4.20
5619	NASDAQ	ELSE	Tue, Apr 20, 2021	4.31	4.31	4.05	4.17
5618	NASDAQ	ELSE	Mon, Apr 19, 2021	4.26	4.27	4.12	4.24
5617	NASDAQ	ELSE	Fri, Apr 16, 2021	4.19	4.35	4.05	4.23
5616	NASDAQ	ELSE	Thu, Apr 15, 2021	4.20	4.20	3.88	3.95
5615	NASDAQ	ELSE	Wed, Apr 14, 2021	4.23	4.30	4.10	4.22
5614	NASDAQ	ELSE	Tue, Apr 13, 2021	4.29	4.30	4.10	4.26
5613	NASDAQ	ELSE	Mon, Apr 12, 2021	4.63	4.63	4.24	4.29
5612	NASDAQ	ELSE	Fri, Apr 9, 2021	5.03	5.17	4.50	4.56
5611	NASDAQ	ELSE	Thu, Apr 8, 2021	5.94	6.19	4.80	5.17
5610	NASDAQ	ELSE	Wed, Apr 7, 2021	4.99	5.48	4.85	5.30
5609	NASDAQ	ELSE	Tue, Apr 6, 2021	4.85	5.00	4.69	4.80
5608	NASDAQ	ELSE	Mon, Apr 5, 2021	4.92	4.94	4.65	4.85
5607	NASDAQ	ELSE	Thu, Apr 1, 2021	4.80	5.15	4.61	4.80
5606	NASDAQ	ELSE	Wed, Mar 31, 2021	4.62	4.89	4.62	4.80
5605	NASDAQ	ELSE	Tue, Mar 30, 2021	4.79	4.82	4.60	4.60
5604	NASDAQ	ELSE	Mon, Mar 29, 2021	5.01	5.01	4.80	4.85
5603	NASDAQ	ELSE	Fri, Mar 26, 2021	4.91	5.11	4.91	4.99
5602	NASDAQ	ELSE	Thu, Mar 25, 2021	4.90	5.18	4.80	4.92
5601	NASDAQ	ELSE	Wed, Mar 24, 2021	5.36	5.36	4.90	4.94
5600	NASDAQ	ELSE	Tue, Mar 23, 2021	5.26	5.49	5.20	5.36
5599	NASDAQ	ELSE	Mon, Mar 22, 2021	5.13	5.34	5.09	5.26
5598	NASDAQ	ELSE	Fri, Mar 19, 2021	5.10	5.10	5.00	5.08
5597	NASDAQ	ELSE	Thu, Mar 18, 2021	5.16	5.39	4.89	5.20
5596	NASDAQ	ELSE	Wed, Mar 17, 2021	5.02	5.34	5.00	5.30
5595	NASDAQ	ELSE	Tue, Mar 16, 2021	5.16	5.21	5.00	5.00
5594	NASDAQ	ELSE	Mon, Mar 15, 2021	5.18	5.29	4.95	5.14
5593	NASDAQ	ELSE	Fri, Mar 12, 2021	5.00	5.40	4.90	5.01
5592	NASDAQ	ELSE	Thu, Mar 11, 2021	5.08	5.08	4.91	4.98
5591	NASDAQ	ELSE	Wed, Mar 10, 2021	4.86	5.25	4.73	4.83
5590	NASDAQ	ELSE	Tue, Mar 9, 2021	4.85	5.21	4.65	4.79
5589	NASDAQ	ELSE	Mon, Mar 8, 2021	4.56	4.85	4.56	4.75
5588	NASDAQ	ELSE	Fri, Mar 5, 2021	4.65	4.78	4.33	4.55
5587	NASDAQ	ELSE	Thu, Mar 4, 2021	5.30	5.30	4.63	4.66
5586	NASDAQ	ELSE	Wed, Mar 3, 2021	5.41	5.62	5.13	5.31
5585	NASDAQ	ELSE	Tue, Mar 2, 2021	5.59	5.75	5.40	5.40
5584	NASDAQ	ELSE	Mon, Mar 1, 2021	5.30	5.83	5.28	5.61
5583	NASDAQ	ELSE	Fri, Feb 26, 2021	5.68	5.79	5.23	5.24
5582	NASDAQ	ELSE	Thu, Feb 25, 2021	6.06	6.16	5.77	5.77
5581	NASDAQ	ELSE	Wed, Feb 24, 2021	5.83	6.25	5.78	6.13
5580	NASDAQ	ELSE	Tue, Feb 23, 2021	6.14	6.14	5.57	5.74
5579	NASDAQ	ELSE	Mon, Feb 22, 2021	6.20	6.50	6.20	6.33
5578	NASDAQ	ELSE	Fri, Feb 19, 2021	6.15	6.58	6.04	6.41
5577	NASDAQ	ELSE	Thu, Feb 18, 2021	6.66	6.85	6.09	6.14
5576	NASDAQ	ELSE	Wed, Feb 17, 2021	6.58	6.99	6.30	6.58
5575	NASDAQ	ELSE	Tue, Feb 16, 2021	5.92	7.90	5.92	6.64
5574	NASDAQ	ELSE	Fri, Feb 12, 2021	6.06	6.07	5.76	5.91
5573	NASDAQ	ELSE	Thu, Feb 11, 2021	5.75	6.24	5.68	6.07
5572	NASDAQ	ELSE	Wed, Feb 10, 2021	5.87	6.22	5.51	5.80
5571	NASDAQ	ELSE	Tue, Feb 9, 2021	6.09	6.29	5.83	5.93
5570	NASDAQ	ELSE	Mon, Feb 8, 2021	5.91	6.21	5.81	6.05
5569	NASDAQ	ELSE	Fri, Feb 5, 2021	5.84	6.09	5.58	5.89
5568	NASDAQ	ELSE	Thu, Feb 4, 2021	5.55	5.97	5.54	5.84
5567	NASDAQ	ELSE	Wed, Feb 3, 2021	5.28	5.83	5.28	5.55
5566	NASDAQ	ELSE	Tue, Feb 2, 2021	5.54	5.77	5.30	5.37
5565	NASDAQ	ELSE	Mon, Feb 1, 2021	5.22	5.75	5.22	5.48
5564	NASDAQ	ELSE	Fri, Jan 29, 2021	5.21	5.27	5.12	5.25
5563	NASDAQ	ELSE	Thu, Jan 28, 2021	5.32	5.50	5.04	5.13
5562	NASDAQ	ELSE	Wed, Jan 27, 2021	5.16	5.54	5.08	5.23
5561	NASDAQ	ELSE	Tue, Jan 26, 2021	5.99	5.99	5.31	5.52
5560	NASDAQ	ELSE	Mon, Jan 25, 2021	5.85	7.40	5.64	6.07
5559	NASDAQ	ELSE	Fri, Jan 22, 2021	4.97	6.87	4.94	6.06
5558	NASDAQ	ELSE	Thu, Jan 21, 2021	4.61	5.79	4.55	4.85
5557	NASDAQ	ELSE	Wed, Jan 20, 2021	4.72	4.85	4.63	4.63
5556	NASDAQ	ELSE	Tue, Jan 19, 2021	4.54	4.75	4.49	4.69
5555	NASDAQ	ELSE	Fri, Jan 15, 2021	4.78	4.82	4.44	4.50
5554	NASDAQ	ELSE	Thu, Jan 14, 2021	4.72	4.98	4.69	4.79
5553	NASDAQ	ELSE	Wed, Jan 13, 2021	4.79	4.79	4.53	4.69
5552	NASDAQ	ELSE	Tue, Jan 12, 2021	4.97	5.07	4.57	4.81
5551	NASDAQ	ELSE	Mon, Jan 11, 2021	4.45	5.39	4.42	4.95
5550	NASDAQ	ELSE	Fri, Jan 8, 2021	4.37	4.47	4.30	4.45
5549	NASDAQ	ELSE	Thu, Jan 7, 2021	4.34	4.52	4.25	4.42
5548	NASDAQ	ELSE	Wed, Jan 6, 2021	4.30	4.52	4.21	4.25
5547	NASDAQ	ELSE	Tue, Jan 5, 2021	4.33	4.44	4.29	4.29
5546	NASDAQ	ELSE	Mon, Jan 4, 2021	4.54	4.67	4.20	4.33
5545	NASDAQ	ELSE	Thu, Dec 31, 2020	4.14	5.92	4.00	4.81
5544	NASDAQ	ELSE	Wed, Dec 30, 2020	4.12	4.19	4.02	4.17
5543	NASDAQ	ELSE	Tue, Dec 29, 2020	4.24	4.24	4.05	4.11
5542	NASDAQ	ELSE	Mon, Dec 28, 2020	4.05	4.18	4.01	4.12
5541	NASDAQ	ELSE	Thu, Dec 24, 2020	4.13	4.15	4.02	4.02
5540	NASDAQ	ELSE	Wed, Dec 23, 2020	4.10	4.30	4.03	4.12
5539	NASDAQ	ELSE	Tue, Dec 22, 2020	4.03	4.55	4.00	4.07
5538	NASDAQ	ELSE	Mon, Dec 21, 2020	4.06	4.12	4.00	4.04
5537	NASDAQ	ELSE	Fri, Dec 18, 2020	4.13	4.14	4.08	4.13
5536	NASDAQ	ELSE	Thu, Dec 17, 2020	4.06	4.12	4.02	4.05
5535	NASDAQ	ELSE	Wed, Dec 16, 2020	4.13	4.18	4.05	4.10
5534	NASDAQ	ELSE	Tue, Dec 15, 2020	4.20	4.22	4.10	4.13
5533	NASDAQ	ELSE	Mon, Dec 14, 2020	4.28	4.38	4.08	4.10
5532	NASDAQ	ELSE	Fri, Dec 11, 2020	4.19	4.40	4.16	4.33
5531	NASDAQ	ELSE	Thu, Dec 10, 2020	4.14	4.22	4.08	4.16
5530	NASDAQ	ELSE	Wed, Dec 9, 2020	4.23	4.23	4.11	4.13
5529	NASDAQ	ELSE	Tue, Dec 8, 2020	4.37	4.37	4.22	4.22
5528	NASDAQ	ELSE	Mon, Dec 7, 2020	4.21	4.40	4.16	4.31
5527	NASDAQ	ELSE	Fri, Dec 4, 2020	4.23	4.27	4.13	4.21
5526	NASDAQ	ELSE	Thu, Dec 3, 2020	4.26	4.26	4.10	4.15
5525	NASDAQ	ELSE	Wed, Dec 2, 2020	4.22	4.30	4.19	4.20
5524	NASDAQ	ELSE	Tue, Dec 1, 2020	4.20	4.30	4.15	4.22
5523	NASDAQ	ELSE	Mon, Nov 30, 2020	4.28	4.38	4.15	4.20
5522	NASDAQ	ELSE	Fri, Nov 27, 2020	4.29	4.30	4.20	4.25
5521	NASDAQ	ELSE	Wed, Nov 25, 2020	4.15	4.42	4.15	4.26
5520	NASDAQ	ELSE	Tue, Nov 24, 2020	4.35	4.61	3.96	4.04
5519	NASDAQ	ELSE	Mon, Nov 23, 2020	3.79	4.65	3.79	4.30
5518	NASDAQ	ELSE	Fri, Nov 20, 2020	3.73	3.91	3.73	3.86
5517	NASDAQ	ELSE	Thu, Nov 19, 2020	3.95	4.00	3.82	3.88
5516	NASDAQ	ELSE	Wed, Nov 18, 2020	3.99	3.99	3.88	3.90
5515	NASDAQ	ELSE	Tue, Nov 17, 2020	3.80	4.04	3.80	3.91
5514	NASDAQ	ELSE	Mon, Nov 16, 2020	3.81	3.90	3.76	3.81
5513	NASDAQ	ELSE	Fri, Nov 13, 2020	3.66	3.96	3.66	3.87
5512	NASDAQ	ELSE	Thu, Nov 12, 2020	3.58	3.81	3.58	3.66
5511	NASDAQ	ELSE	Wed, Nov 11, 2020	3.58	3.77	3.56	3.65
5510	NASDAQ	ELSE	Tue, Nov 10, 2020	3.65	4.29	3.55	3.63
5509	NASDAQ	ELSE	Mon, Nov 9, 2020	3.55	3.72	3.52	3.60
5508	NASDAQ	ELSE	Fri, Nov 6, 2020	3.55	3.64	3.48	3.50
5507	NASDAQ	ELSE	Thu, Nov 5, 2020	3.46	3.60	3.46	3.58
5506	NASDAQ	ELSE	Wed, Nov 4, 2020	3.54	3.58	3.49	3.52
5505	NASDAQ	ELSE	Tue, Nov 3, 2020	3.40	3.56	3.37	3.56
5504	NASDAQ	ELSE	Mon, Nov 2, 2020	3.46	3.59	3.42	3.46
5503	NASDAQ	ELSE	Fri, Oct 30, 2020	3.94	3.94	3.46	3.51
5502	NASDAQ	ELSE	Thu, Oct 29, 2020	3.74	4.44	3.66	4.03
5501	NASDAQ	ELSE	Wed, Oct 28, 2020	3.81	3.87	3.71	3.76
5500	NASDAQ	ELSE	Tue, Oct 27, 2020	3.91	3.94	3.80	3.81
5499	NASDAQ	ELSE	Mon, Oct 26, 2020	4.04	4.04	3.80	3.86
5498	NASDAQ	ELSE	Fri, Oct 23, 2020	3.82	4.03	3.72	3.96
5497	NASDAQ	ELSE	Thu, Oct 22, 2020	3.91	3.98	3.81	3.85
5496	NASDAQ	ELSE	Wed, Oct 21, 2020	3.94	3.96	3.86	3.89
5495	NASDAQ	ELSE	Tue, Oct 20, 2020	3.86	4.10	3.85	3.91
5494	NASDAQ	ELSE	Mon, Oct 19, 2020	4.06	4.18	3.80	3.92
5493	NASDAQ	ELSE	Fri, Oct 16, 2020	4.09	4.19	4.04	4.11
5492	NASDAQ	ELSE	Thu, Oct 15, 2020	4.24	4.31	4.02	4.14
5491	NASDAQ	ELSE	Wed, Oct 14, 2020	4.19	4.39	4.11	4.22
5490	NASDAQ	ELSE	Tue, Oct 13, 2020	4.25	4.40	4.07	4.13
5489	NASDAQ	ELSE	Mon, Oct 12, 2020	4.41	4.50	4.12	4.34
5488	NASDAQ	ELSE	Fri, Oct 9, 2020	4.63	4.92	4.40	4.64
5487	NASDAQ	ELSE	Thu, Oct 8, 2020	5.01	5.37	4.63	4.70
5486	NASDAQ	ELSE	Wed, Oct 7, 2020	5.96	6.17	4.92	5.18
5485	NASDAQ	ELSE	Tue, Oct 6, 2020	3.50	8.80	3.45	8.50
5484	NASDAQ	ELSE	Mon, Oct 5, 2020	3.49	3.49	3.45	3.45
5483	NASDAQ	ELSE	Fri, Oct 2, 2020	3.48	3.48	3.48	3.48
5482	NASDAQ	ELSE	Thu, Oct 1, 2020	3.45	3.55	3.45	3.54
5481	NASDAQ	ELSE	Wed, Sep 30, 2020	3.47	3.50	3.40	3.46
5480	NASDAQ	ELSE	Tue, Sep 29, 2020	3.50	3.53	3.50	3.53
5479	NASDAQ	ELSE	Mon, Sep 28, 2020	3.41	3.51	3.40	3.50
5478	NASDAQ	ELSE	Fri, Sep 25, 2020	3.41	3.54	3.41	3.54
5477	NASDAQ	ELSE	Thu, Sep 24, 2020	3.59	3.60	3.50	3.51
5476	NASDAQ	ELSE	Wed, Sep 23, 2020	3.53	3.55	3.44	3.45
5475	NASDAQ	ELSE	Tue, Sep 22, 2020	3.61	3.65	3.43	3.46
5474	NASDAQ	ELSE	Mon, Sep 21, 2020	3.66	3.80	3.62	3.65
5473	NASDAQ	ELSE	Fri, Sep 18, 2020	3.69	3.79	3.63	3.79
5472	NASDAQ	ELSE	Thu, Sep 17, 2020	3.65	3.72	3.62	3.72
5471	NASDAQ	ELSE	Wed, Sep 16, 2020	3.80	3.88	3.60	3.68
5470	NASDAQ	ELSE	Tue, Sep 15, 2020	4.01	4.30	3.49	3.88
5469	NASDAQ	ELSE	Mon, Sep 14, 2020	3.48	4.04	3.45	3.93
5468	NASDAQ	ELSE	Fri, Sep 11, 2020	3.43	3.47	3.40	3.40
5467	NASDAQ	ELSE	Thu, Sep 10, 2020	3.40	3.49	3.40	3.49
5466	NASDAQ	ELSE	Wed, Sep 9, 2020	3.40	3.45	3.40	3.43
5465	NASDAQ	ELSE	Tue, Sep 8, 2020	3.45	3.60	3.45	3.45
5464	NASDAQ	ELSE	Fri, Sep 4, 2020	3.48	3.55	3.35	3.49
5463	NASDAQ	ELSE	Thu, Sep 3, 2020	3.59	3.59	3.59	3.59
5462	NASDAQ	ELSE	Wed, Sep 2, 2020	3.69	3.69	3.63	3.68
5461	NASDAQ	ELSE	Tue, Sep 1, 2020	3.61	3.71	3.60	3.67
5460	NASDAQ	ELSE	Mon, Aug 31, 2020	3.71	3.71	3.61	3.62
5459	NASDAQ	ELSE	Fri, Aug 28, 2020	3.83	3.84	3.82	3.84
5458	NASDAQ	ELSE	Thu, Aug 27, 2020	3.83	3.90	3.67	3.71
5457	NASDAQ	ELSE	Wed, Aug 26, 2020	4.12	4.12	3.74	3.74
5456	NASDAQ	ELSE	Tue, Aug 25, 2020	4.01	4.01	4.01	4.01
5455	NASDAQ	ELSE	Mon, Aug 24, 2020	3.64	3.95	3.64	3.88
5454	NASDAQ	ELSE	Fri, Aug 21, 2020	3.86	3.86	3.79	3.79
5453	NASDAQ	ELSE	Thu, Aug 20, 2020	3.57	3.93	3.57	3.85
5452	NASDAQ	ELSE	Wed, Aug 19, 2020	3.61	3.88	3.52	3.80
5451	NASDAQ	ELSE	Tue, Aug 18, 2020	3.97	3.97	3.58	3.65
5450	NASDAQ	ELSE	Mon, Aug 17, 2020	3.95	4.06	3.95	4.02
5449	NASDAQ	ELSE	Fri, Aug 14, 2020	3.93	4.00	3.77	3.88
5448	NASDAQ	ELSE	Thu, Aug 13, 2020	3.72	3.91	3.67	3.91
5447	NASDAQ	ELSE	Wed, Aug 12, 2020	3.83	4.00	3.70	3.70
5446	NASDAQ	ELSE	Tue, Aug 11, 2020	3.64	5.00	3.52	3.88
5445	NASDAQ	ELSE	Mon, Aug 10, 2020	3.76	3.76	3.58	3.65
5444	NASDAQ	ELSE	Fri, Aug 7, 2020	4.15	4.27	3.67	3.76
5443	NASDAQ	ELSE	Thu, Aug 6, 2020	3.67	3.67	3.52	3.60
5442	NASDAQ	ELSE	Wed, Aug 5, 2020	3.55	3.57	3.55	3.57
5441	NASDAQ	ELSE	Tue, Aug 4, 2020	3.52	3.52	3.52	3.52
5440	NASDAQ	ELSE	Mon, Aug 3, 2020	0.00	0.00	0.00	3.50
5439	NASDAQ	ELSE	Fri, Jul 31, 2020	3.50	3.50	3.50	3.50
5438	NASDAQ	ELSE	Thu, Jul 30, 2020	3.48	3.48	3.48	3.48
5437	NASDAQ	ELSE	Wed, Jul 29, 2020	0.00	0.00	0.00	3.67
5436	NASDAQ	ELSE	Tue, Jul 28, 2020	3.67	3.67	3.67	3.67
5435	NASDAQ	ELSE	Mon, Jul 27, 2020	3.68	3.68	3.67	3.67
5434	NASDAQ	ELSE	Fri, Jul 24, 2020	3.56	3.56	3.56	3.56
5433	NASDAQ	ELSE	Thu, Jul 23, 2020	0.00	0.00	0.00	3.63
5432	NASDAQ	ELSE	Wed, Jul 22, 2020	3.63	3.63	3.63	3.63
5431	NASDAQ	ELSE	Tue, Jul 21, 2020	3.52	3.62	3.38	3.62
5430	NASDAQ	ELSE	Mon, Jul 20, 2020	3.56	3.62	3.55	3.62
5429	NASDAQ	ELSE	Fri, Jul 17, 2020	3.60	3.60	3.53	3.53
5428	NASDAQ	ELSE	Thu, Jul 16, 2020	3.52	3.62	3.52	3.60
5427	NASDAQ	ELSE	Wed, Jul 15, 2020	3.60	3.62	3.58	3.58
5426	NASDAQ	ELSE	Tue, Jul 14, 2020	3.66	3.66	3.66	3.66
5425	NASDAQ	ELSE	Mon, Jul 13, 2020	3.62	3.62	3.60	3.60
5424	NASDAQ	ELSE	Fri, Jul 10, 2020	3.66	3.69	3.64	3.64
5423	NASDAQ	ELSE	Thu, Jul 9, 2020	3.54	3.69	3.54	3.60
5422	NASDAQ	ELSE	Wed, Jul 8, 2020	3.70	3.70	3.60	3.60
5421	NASDAQ	ELSE	Tue, Jul 7, 2020	3.59	3.65	3.54	3.60
5420	NASDAQ	ELSE	Mon, Jul 6, 2020	3.34	3.56	3.34	3.54
5419	NASDAQ	ELSE	Thu, Jul 2, 2020	3.40	3.59	3.40	3.56
5418	NASDAQ	ELSE	Wed, Jul 1, 2020	3.64	3.64	3.31	3.31
5417	NASDAQ	ELSE	Tue, Jun 30, 2020	3.36	3.48	3.36	3.48
5416	NASDAQ	ELSE	Mon, Jun 29, 2020	3.35	3.48	3.35	3.36
5415	NASDAQ	ELSE	Fri, Jun 26, 2020	3.35	3.46	3.35	3.42
5414	NASDAQ	ELSE	Thu, Jun 25, 2020	3.50	3.50	3.50	3.50
5413	NASDAQ	ELSE	Wed, Jun 24, 2020	3.68	3.68	3.56	3.62
5412	NASDAQ	ELSE	Tue, Jun 23, 2020	3.57	3.64	3.56	3.64
5411	NASDAQ	ELSE	Mon, Jun 22, 2020	3.57	3.79	3.52	3.56
5410	NASDAQ	ELSE	Fri, Jun 19, 2020	3.90	4.00	3.50	3.64
5409	NASDAQ	ELSE	Thu, Jun 18, 2020	3.52	4.10	3.52	3.88
5408	NASDAQ	ELSE	Wed, Jun 17, 2020	3.37	3.55	3.37	3.54
5407	NASDAQ	ELSE	Tue, Jun 16, 2020	3.55	3.55	3.55	3.55
5406	NASDAQ	ELSE	Mon, Jun 15, 2020	3.26	3.30	3.26	3.30
5405	NASDAQ	ELSE	Fri, Jun 12, 2020	3.53	3.53	3.50	3.50
5404	NASDAQ	ELSE	Thu, Jun 11, 2020	0.00	0.00	0.00	3.46
5403	NASDAQ	ELSE	Wed, Jun 10, 2020	3.64	3.64	3.64	3.46
5402	NASDAQ	ELSE	Tue, Jun 9, 2020	3.46	3.46	3.46	3.46
5401	NASDAQ	ELSE	Mon, Jun 8, 2020	3.30	3.44	3.30	3.43
5400	NASDAQ	ELSE	Fri, Jun 5, 2020	0.00	0.00	0.00	3.34
5399	NASDAQ	ELSE	Thu, Jun 4, 2020	3.30	3.34	3.10	3.34
5398	NASDAQ	ELSE	Wed, Jun 3, 2020	3.60	3.60	3.24	3.40
5397	NASDAQ	ELSE	Tue, Jun 2, 2020	3.58	3.58	3.36	3.56
5396	NASDAQ	ELSE	Mon, Jun 1, 2020	3.19	3.36	3.19	3.28
5395	NASDAQ	ELSE	Fri, May 29, 2020	3.57	3.57	3.50	3.50
5394	NASDAQ	ELSE	Thu, May 28, 2020	3.32	3.32	3.32	3.32
5393	NASDAQ	ELSE	Wed, May 27, 2020	3.27	3.27	3.27	3.27
5392	NASDAQ	ELSE	Tue, May 26, 2020	3.31	3.35	3.21	3.28
5391	NASDAQ	ELSE	Fri, May 22, 2020	3.22	3.64	3.21	3.49
5390	NASDAQ	ELSE	Thu, May 21, 2020	0.00	0.00	0.00	3.60
5389	NASDAQ	ELSE	Wed, May 20, 2020	3.64	3.64	3.60	3.60
5388	NASDAQ	ELSE	Tue, May 19, 2020	3.65	3.65	3.65	3.65
5387	NASDAQ	ELSE	Mon, May 18, 2020	3.60	3.60	3.60	3.60
5386	NASDAQ	ELSE	Fri, May 15, 2020	0.00	0.00	0.00	3.25
5385	NASDAQ	ELSE	Thu, May 14, 2020	0.00	0.00	0.00	3.25
5384	NASDAQ	ELSE	Wed, May 13, 2020	0.00	0.00	0.00	3.25
5383	NASDAQ	ELSE	Tue, May 12, 2020	0.00	0.00	0.00	3.25
5382	NASDAQ	ELSE	Mon, May 11, 2020	3.25	3.25	3.25	3.25
5381	NASDAQ	ELSE	Fri, May 8, 2020	0.00	0.00	0.00	3.05
5380	NASDAQ	ELSE	Thu, May 7, 2020	3.22	3.22	3.05	3.05
5379	NASDAQ	ELSE	Wed, May 6, 2020	0.00	0.00	0.00	3.41
5378	NASDAQ	ELSE	Tue, May 5, 2020	0.00	0.00	0.00	3.41
5377	NASDAQ	ELSE	Mon, May 4, 2020	3.24	3.41	3.23	3.41
5376	NASDAQ	ELSE	Fri, May 1, 2020	3.23	3.23	3.20	3.20
5375	NASDAQ	ELSE	Thu, Apr 30, 2020	0.00	0.00	0.00	3.20
5374	NASDAQ	ELSE	Wed, Apr 29, 2020	3.17	3.24	3.16	3.20
5373	NASDAQ	ELSE	Tue, Apr 28, 2020	3.09	3.27	3.09	3.26
5372	NASDAQ	ELSE	Mon, Apr 27, 2020	3.28	3.28	3.25	3.26
5371	NASDAQ	ELSE	Fri, Apr 24, 2020	3.15	3.28	3.15	3.28
5370	NASDAQ	ELSE	Thu, Apr 23, 2020	3.29	3.31	3.29	3.31
5369	NASDAQ	ELSE	Wed, Apr 22, 2020	0.00	0.00	0.00	3.29
5368	NASDAQ	ELSE	Tue, Apr 21, 2020	0.00	0.00	0.00	3.29
5367	NASDAQ	ELSE	Mon, Apr 20, 2020	0.00	0.00	0.00	3.29
5366	NASDAQ	ELSE	Fri, Apr 17, 2020	0.00	0.00	0.00	3.29
5365	NASDAQ	ELSE	Thu, Apr 16, 2020	3.14	3.29	3.14	3.29
5364	NASDAQ	ELSE	Wed, Apr 15, 2020	3.25	3.25	3.25	3.25
5363	NASDAQ	ELSE	Tue, Apr 14, 2020	3.10	3.22	3.10	3.22
5362	NASDAQ	ELSE	Mon, Apr 13, 2020	3.06	3.06	3.06	3.06
5361	NASDAQ	ELSE	Thu, Apr 9, 2020	3.00	3.00	2.93	3.00
5360	NASDAQ	ELSE	Wed, Apr 8, 2020	2.88	2.88	2.88	2.88
5359	NASDAQ	ELSE	Tue, Apr 7, 2020	0.00	0.00	0.00	3.00
5358	NASDAQ	ELSE	Mon, Apr 6, 2020	2.99	3.00	2.91	3.00
5357	NASDAQ	ELSE	Fri, Apr 3, 2020	2.88	2.88	2.61	2.63
5356	NASDAQ	ELSE	Thu, Apr 2, 2020	2.96	2.96	2.88	2.88
5355	NASDAQ	ELSE	Wed, Apr 1, 2020	2.97	2.97	2.97	2.97
5354	NASDAQ	ELSE	Tue, Mar 31, 2020	2.98	2.98	2.98	2.98
5353	NASDAQ	ELSE	Mon, Mar 30, 2020	2.98	2.98	2.98	2.98
5352	NASDAQ	ELSE	Fri, Mar 27, 2020	2.78	2.87	2.75	2.87
5351	NASDAQ	ELSE	Thu, Mar 26, 2020	2.95	2.95	2.95	2.95
5350	NASDAQ	ELSE	Wed, Mar 25, 2020	2.99	3.00	2.79	3.00
5349	NASDAQ	ELSE	Tue, Mar 24, 2020	2.95	3.00	2.95	2.99
5348	NASDAQ	ELSE	Mon, Mar 23, 2020	2.69	2.84	2.69	2.84
5347	NASDAQ	ELSE	Fri, Mar 20, 2020	2.69	2.69	2.69	2.69
5346	NASDAQ	ELSE	Thu, Mar 19, 2020	0.00	0.00	0.00	3.05
5345	NASDAQ	ELSE	Wed, Mar 18, 2020	2.92	3.07	2.92	3.05
5344	NASDAQ	ELSE	Tue, Mar 17, 2020	0.00	0.00	0.00	3.10
5343	NASDAQ	ELSE	Mon, Mar 16, 2020	3.12	3.12	3.10	3.10
5342	NASDAQ	ELSE	Fri, Mar 13, 2020	3.41	3.41	3.14	3.14
5341	NASDAQ	ELSE	Thu, Mar 12, 2020	3.38	3.38	3.10	3.25
5340	NASDAQ	ELSE	Wed, Mar 11, 2020	3.59	3.59	3.49	3.49
5339	NASDAQ	ELSE	Tue, Mar 10, 2020	0.00	0.00	0.00	3.43
5338	NASDAQ	ELSE	Mon, Mar 9, 2020	3.60	3.60	3.28	3.43
5337	NASDAQ	ELSE	Fri, Mar 6, 2020	3.63	3.64	3.60	3.62
5336	NASDAQ	ELSE	Thu, Mar 5, 2020	0.00	0.00	0.00	3.66
5335	NASDAQ	ELSE	Wed, Mar 4, 2020	3.66	3.66	3.66	3.66
5334	NASDAQ	ELSE	Tue, Mar 3, 2020	0.00	0.00	0.00	3.68
5333	NASDAQ	ELSE	Mon, Mar 2, 2020	3.72	3.72	3.68	3.68
5332	NASDAQ	ELSE	Fri, Feb 28, 2020	3.64	3.67	3.63	3.66
5331	NASDAQ	ELSE	Thu, Feb 27, 2020	0.00	0.00	0.00	3.64
5330	NASDAQ	ELSE	Wed, Feb 26, 2020	3.64	3.64	3.64	3.64
5329	NASDAQ	ELSE	Tue, Feb 25, 2020	0.00	0.00	0.00	3.70
5328	NASDAQ	ELSE	Mon, Feb 24, 2020	0.00	0.00	0.00	3.70
5327	NASDAQ	ELSE	Fri, Feb 21, 2020	3.69	3.70	3.69	3.70
5326	NASDAQ	ELSE	Thu, Feb 20, 2020	3.69	3.69	3.69	3.69
5325	NASDAQ	ELSE	Wed, Feb 19, 2020	0.00	0.00	0.00	3.69
5324	NASDAQ	ELSE	Tue, Feb 18, 2020	0.00	0.00	0.00	3.69
5323	NASDAQ	ELSE	Fri, Feb 14, 2020	0.00	0.00	0.00	3.69
5322	NASDAQ	ELSE	Thu, Feb 13, 2020	3.69	3.69	3.69	3.69
5321	NASDAQ	ELSE	Wed, Feb 12, 2020	3.73	3.73	3.73	3.73
5320	NASDAQ	ELSE	Tue, Feb 11, 2020	3.68	3.73	3.64	3.73
5319	NASDAQ	ELSE	Mon, Feb 10, 2020	3.70	3.70	3.70	3.70
5318	NASDAQ	ELSE	Fri, Feb 7, 2020	3.68	3.68	3.68	3.68
5317	NASDAQ	ELSE	Thu, Feb 6, 2020	3.69	3.69	3.69	3.69
5316	NASDAQ	ELSE	Wed, Feb 5, 2020	0.00	0.00	0.00	3.64
5315	NASDAQ	ELSE	Tue, Feb 4, 2020	0.00	0.00	0.00	3.64
5314	NASDAQ	ELSE	Mon, Feb 3, 2020	3.69	3.69	3.64	3.64
5313	NASDAQ	ELSE	Fri, Jan 31, 2020	0.00	0.00	0.00	3.72
5312	NASDAQ	ELSE	Thu, Jan 30, 2020	0.00	0.00	0.00	3.72
5311	NASDAQ	ELSE	Wed, Jan 29, 2020	3.72	3.72	3.72	3.72
5310	NASDAQ	ELSE	Tue, Jan 28, 2020	3.65	3.72	3.65	3.72
5309	NASDAQ	ELSE	Mon, Jan 27, 2020	3.58	3.63	3.58	3.63
5308	NASDAQ	ELSE	Fri, Jan 24, 2020	3.73	3.73	3.73	3.73
5307	NASDAQ	ELSE	Thu, Jan 23, 2020	0.00	0.00	0.00	3.63
5306	NASDAQ	ELSE	Wed, Jan 22, 2020	3.60	3.63	3.60	3.63
5305	NASDAQ	ELSE	Tue, Jan 21, 2020	0.00	0.00	0.00	3.62
5304	NASDAQ	ELSE	Fri, Jan 17, 2020	3.62	3.62	3.62	3.62
5303	NASDAQ	ELSE	Thu, Jan 16, 2020	3.70	3.70	3.64	3.68
5302	NASDAQ	ELSE	Wed, Jan 15, 2020	0.00	0.00	0.00	3.63
5301	NASDAQ	ELSE	Tue, Jan 14, 2020	3.63	3.63	3.63	3.63
5300	NASDAQ	ELSE	Mon, Jan 13, 2020	3.70	3.70	3.58	3.64
5299	NASDAQ	ELSE	Fri, Jan 10, 2020	3.65	3.65	3.58	3.58
5298	NASDAQ	ELSE	Thu, Jan 9, 2020	0.00	0.00	0.00	3.61
5297	NASDAQ	ELSE	Wed, Jan 8, 2020	3.61	3.61	3.61	3.61
5296	NASDAQ	ELSE	Tue, Jan 7, 2020	0.00	0.00	0.00	3.62
5295	NASDAQ	ELSE	Mon, Jan 6, 2020	0.00	0.00	0.00	3.62
5294	NASDAQ	ELSE	Fri, Jan 3, 2020	3.62	3.68	3.62	3.62
5293	NASDAQ	ELSE	Thu, Jan 2, 2020	3.70	3.70	3.69	3.70
5292	NASDAQ	ELSE	Tue, Dec 31, 2019	3.61	3.63	3.61	3.63
5291	NASDAQ	ELSE	Mon, Dec 30, 2019	3.67	3.73	3.65	3.73
5290	NASDAQ	ELSE	Fri, Dec 27, 2019	3.67	3.67	3.65	3.65
5289	NASDAQ	ELSE	Thu, Dec 26, 2019	3.70	3.72	3.70	3.71
5288	NASDAQ	ELSE	Tue, Dec 24, 2019	3.75	3.75	3.75	3.75
5287	NASDAQ	ELSE	Mon, Dec 23, 2019	3.75	3.75	3.49	3.49
5286	NASDAQ	ELSE	Fri, Dec 20, 2019	3.60	3.70	3.60	3.70
5285	NASDAQ	ELSE	Thu, Dec 19, 2019	3.55	3.70	3.55	3.70
5284	NASDAQ	ELSE	Wed, Dec 18, 2019	0.00	0.00	0.00	3.72
5283	NASDAQ	ELSE	Tue, Dec 17, 2019	0.00	0.00	0.00	3.72
5282	NASDAQ	ELSE	Mon, Dec 16, 2019	3.72	3.72	3.70	3.72
5281	NASDAQ	ELSE	Fri, Dec 13, 2019	3.67	3.70	3.67	3.70
5280	NASDAQ	ELSE	Thu, Dec 12, 2019	3.75	3.75	3.51	3.51
5279	NASDAQ	ELSE	Wed, Dec 11, 2019	0.00	0.00	0.00	3.78
5278	NASDAQ	ELSE	Tue, Dec 10, 2019	3.78	3.78	3.78	3.78
5277	NASDAQ	ELSE	Mon, Dec 9, 2019	3.84	3.84	3.75	3.75
5276	NASDAQ	ELSE	Fri, Dec 6, 2019	3.67	3.79	3.58	3.75
5275	NASDAQ	ELSE	Thu, Dec 5, 2019	3.65	3.65	3.65	3.65
5274	NASDAQ	ELSE	Wed, Dec 4, 2019	3.54	3.54	3.54	3.54
5273	NASDAQ	ELSE	Tue, Dec 3, 2019	0.00	0.00	0.00	3.55
5272	NASDAQ	ELSE	Mon, Dec 2, 2019	3.58	3.58	3.54	3.55
5271	NASDAQ	ELSE	Fri, Nov 29, 2019	3.64	3.64	3.64	3.64
5270	NASDAQ	ELSE	Tue, Nov 26, 2019	3.56	3.56	3.56	3.56
5269	NASDAQ	ELSE	Fri, Nov 22, 2019	3.60	3.60	3.60	3.60
5268	NASDAQ	ELSE	Thu, Nov 21, 2019	0.00	0.00	0.00	3.76
5267	NASDAQ	ELSE	Wed, Nov 20, 2019	3.75	3.79	3.67	3.76
5266	NASDAQ	ELSE	Mon, Nov 18, 2019	3.75	3.75	3.75	3.75
5265	NASDAQ	ELSE	Fri, Nov 15, 2019	3.60	3.60	3.55	3.55
5264	NASDAQ	ELSE	Thu, Nov 14, 2019	0.00	0.00	0.00	3.52
5263	NASDAQ	ELSE	Wed, Nov 13, 2019	3.52	3.52	3.52	3.52
5262	NASDAQ	ELSE	Tue, Nov 12, 2019	3.66	3.66	3.45	3.45
5261	NASDAQ	ELSE	Mon, Nov 11, 2019	0.00	0.00	0.00	3.84
5260	NASDAQ	ELSE	Fri, Nov 8, 2019	3.84	3.84	3.84	3.84
5259	NASDAQ	ELSE	Thu, Nov 7, 2019	0.00	0.00	0.00	3.73
5258	NASDAQ	ELSE	Wed, Nov 6, 2019	3.74	3.74	3.73	3.73
5257	NASDAQ	ELSE	Tue, Nov 5, 2019	3.71	3.71	3.68	3.68
5256	NASDAQ	ELSE	Mon, Nov 4, 2019	3.77	3.79	3.75	3.77
5255	NASDAQ	ELSE	Fri, Nov 1, 2019	3.80	3.95	3.77	3.95
5254	NASDAQ	ELSE	Thu, Oct 31, 2019	0.00	0.00	0.00	3.84
5253	NASDAQ	ELSE	Wed, Oct 30, 2019	3.83	3.84	3.83	3.84
5252	NASDAQ	ELSE	Tue, Oct 29, 2019	3.75	3.75	3.75	3.75
5251	NASDAQ	ELSE	Mon, Oct 28, 2019	0.00	0.00	0.00	3.82
5250	NASDAQ	ELSE	Thu, Oct 24, 2019	3.87	3.87	3.82	3.82
5249	NASDAQ	ELSE	Wed, Oct 23, 2019	3.80	3.80	3.80	3.80
5248	NASDAQ	ELSE	Tue, Oct 22, 2019	3.82	3.84	3.82	3.84
5247	NASDAQ	ELSE	Mon, Oct 21, 2019	3.78	3.78	3.78	3.78
5246	NASDAQ	ELSE	Fri, Oct 18, 2019	0.00	0.00	0.00	3.85
5245	NASDAQ	ELSE	Thu, Oct 17, 2019	3.86	3.86	3.85	3.85
5244	NASDAQ	ELSE	Wed, Oct 16, 2019	3.88	3.88	3.88	3.88
5243	NASDAQ	ELSE	Tue, Oct 15, 2019	3.86	3.88	3.81	3.88
5242	NASDAQ	ELSE	Mon, Oct 14, 2019	3.87	3.87	3.87	3.87
5241	NASDAQ	ELSE	Fri, Oct 11, 2019	0.00	0.00	0.00	3.80
5240	NASDAQ	ELSE	Thu, Oct 10, 2019	3.90	3.90	3.80	3.80
5239	NASDAQ	ELSE	Wed, Oct 9, 2019	3.80	3.86	3.80	3.86
5238	NASDAQ	ELSE	Tue, Oct 8, 2019	3.95	3.95	3.76	3.76
5237	NASDAQ	ELSE	Mon, Oct 7, 2019	3.88	3.95	3.88	3.95
5236	NASDAQ	ELSE	Thu, Oct 3, 2019	3.77	3.94	3.77	3.94
5235	NASDAQ	ELSE	Wed, Oct 2, 2019	3.75	3.75	3.75	3.75
5234	NASDAQ	ELSE	Tue, Oct 1, 2019	3.87	3.87	3.87	3.87
5233	NASDAQ	ELSE	Mon, Sep 30, 2019	3.85	3.85	3.85	3.85
5232	NASDAQ	ELSE	Fri, Sep 27, 2019	3.84	3.85	3.83	3.83
5231	NASDAQ	ELSE	Thu, Sep 26, 2019	3.84	3.85	3.84	3.85
5230	NASDAQ	ELSE	Wed, Sep 25, 2019	3.86	3.86	3.76	3.76
5229	NASDAQ	ELSE	Tue, Sep 24, 2019	3.88	4.00	3.79	3.79
5228	NASDAQ	ELSE	Mon, Sep 23, 2019	3.83	3.85	3.77	3.79
5227	NASDAQ	ELSE	Fri, Sep 20, 2019	3.86	3.95	3.75	3.75
5226	NASDAQ	ELSE	Thu, Sep 19, 2019	3.98	3.98	3.79	3.79
5225	NASDAQ	ELSE	Wed, Sep 18, 2019	3.95	3.95	3.88	3.95
5224	NASDAQ	ELSE	Tue, Sep 17, 2019	4.00	4.00	3.98	3.98
5223	NASDAQ	ELSE	Mon, Sep 16, 2019	3.99	4.00	3.99	4.00
5222	NASDAQ	ELSE	Fri, Sep 13, 2019	3.80	4.00	3.80	3.99
5221	NASDAQ	ELSE	Thu, Sep 12, 2019	3.97	3.97	3.82	3.95
5220	NASDAQ	ELSE	Wed, Sep 11, 2019	0.00	0.00	0.00	3.86
5219	NASDAQ	ELSE	Tue, Sep 10, 2019	3.86	3.86	3.86	3.86
5218	NASDAQ	ELSE	Mon, Sep 9, 2019	3.91	3.91	3.77	3.77
5217	NASDAQ	ELSE	Fri, Sep 6, 2019	3.90	3.90	3.90	3.90
5216	NASDAQ	ELSE	Thu, Sep 5, 2019	3.85	3.91	3.84	3.90
5215	NASDAQ	ELSE	Tue, Sep 3, 2019	3.85	3.88	3.80	3.85
5214	NASDAQ	ELSE	Fri, Aug 30, 2019	3.75	3.88	3.75	3.88
5213	NASDAQ	ELSE	Wed, Aug 28, 2019	3.76	3.89	3.76	3.89
5212	NASDAQ	ELSE	Tue, Aug 27, 2019	3.79	3.88	3.78	3.88
5211	NASDAQ	ELSE	Mon, Aug 26, 2019	3.80	3.88	3.80	3.88
5210	NASDAQ	ELSE	Fri, Aug 23, 2019	3.89	3.89	3.78	3.88
5209	NASDAQ	ELSE	Thu, Aug 22, 2019	3.85	3.91	3.85	3.90
5208	NASDAQ	ELSE	Wed, Aug 21, 2019	3.89	3.91	3.85	3.91
5207	NASDAQ	ELSE	Tue, Aug 20, 2019	3.87	3.89	3.87	3.88
5206	NASDAQ	ELSE	Mon, Aug 19, 2019	3.76	3.94	3.76	3.86
5205	NASDAQ	ELSE	Fri, Aug 16, 2019	3.76	3.90	3.76	3.87
5204	NASDAQ	ELSE	Thu, Aug 15, 2019	3.82	3.95	3.77	3.77
5203	NASDAQ	ELSE	Wed, Aug 14, 2019	3.90	3.90	3.72	3.79
5202	NASDAQ	ELSE	Tue, Aug 13, 2019	3.70	4.01	3.60	3.78
5201	NASDAQ	ELSE	Mon, Aug 12, 2019	3.60	3.60	3.60	3.60
5200	NASDAQ	ELSE	Fri, Aug 9, 2019	0.00	0.00	0.00	3.54
5199	NASDAQ	ELSE	Thu, Aug 8, 2019	3.64	3.69	3.54	3.54
5198	NASDAQ	ELSE	Wed, Aug 7, 2019	3.64	3.65	3.64	3.65
5197	NASDAQ	ELSE	Tue, Aug 6, 2019	0.00	0.00	0.00	3.50
5196	NASDAQ	ELSE	Mon, Aug 5, 2019	3.52	3.52	3.50	3.50
5195	NASDAQ	ELSE	Fri, Aug 2, 2019	3.39	3.57	3.38	3.57
5194	NASDAQ	ELSE	Thu, Aug 1, 2019	3.49	3.50	3.37	3.37
5193	NASDAQ	ELSE	Wed, Jul 31, 2019	3.40	3.55	3.40	3.40
5192	NASDAQ	ELSE	Tue, Jul 30, 2019	3.40	3.50	3.40	3.48
5191	NASDAQ	ELSE	Mon, Jul 29, 2019	3.39	3.45	3.35	3.35
5190	NASDAQ	ELSE	Fri, Jul 26, 2019	3.45	3.45	3.35	3.40
5189	NASDAQ	ELSE	Thu, Jul 25, 2019	3.39	3.39	3.36	3.39
5188	NASDAQ	ELSE	Wed, Jul 24, 2019	3.38	3.38	3.32	3.34
5187	NASDAQ	ELSE	Tue, Jul 23, 2019	0.00	0.00	0.00	3.42
5186	NASDAQ	ELSE	Mon, Jul 22, 2019	3.39	3.42	3.39	3.42
5185	NASDAQ	ELSE	Fri, Jul 19, 2019	3.28	3.30	3.27	3.30
5184	NASDAQ	ELSE	Thu, Jul 18, 2019	3.25	3.25	3.25	3.25
5183	NASDAQ	ELSE	Wed, Jul 17, 2019	3.23	3.25	3.16	3.25
5182	NASDAQ	ELSE	Tue, Jul 16, 2019	3.25	3.25	3.25	3.25
5181	NASDAQ	ELSE	Mon, Jul 15, 2019	3.23	3.25	3.23	3.25
5180	NASDAQ	ELSE	Fri, Jul 12, 2019	3.20	3.28	3.20	3.22
5179	NASDAQ	ELSE	Thu, Jul 11, 2019	3.22	3.22	3.20	3.22
5178	NASDAQ	ELSE	Wed, Jul 10, 2019	3.25	3.25	3.25	3.25
5177	NASDAQ	ELSE	Tue, Jul 9, 2019	3.28	3.28	3.21	3.21
5176	NASDAQ	ELSE	Mon, Jul 8, 2019	0.00	0.00	0.00	3.23
5175	NASDAQ	ELSE	Fri, Jul 5, 2019	3.22	3.23	3.22	3.23
5174	NASDAQ	ELSE	Wed, Jul 3, 2019	3.28	3.28	3.19	3.21
5173	NASDAQ	ELSE	Tue, Jul 2, 2019	3.28	3.28	3.28	3.28
5172	NASDAQ	ELSE	Mon, Jul 1, 2019	3.32	3.34	3.28	3.28
5171	NASDAQ	ELSE	Fri, Jun 28, 2019	3.32	3.32	3.32	3.32
5170	NASDAQ	ELSE	Thu, Jun 27, 2019	3.39	3.40	3.39	3.40
5169	NASDAQ	ELSE	Wed, Jun 26, 2019	3.30	3.39	3.27	3.35
5168	NASDAQ	ELSE	Tue, Jun 25, 2019	0.00	0.00	0.00	3.33
5167	NASDAQ	ELSE	Mon, Jun 24, 2019	3.34	3.34	3.31	3.33
5166	NASDAQ	ELSE	Fri, Jun 21, 2019	0.00	0.00	0.00	3.44
5165	NASDAQ	ELSE	Thu, Jun 20, 2019	3.44	3.44	3.44	3.44
5164	NASDAQ	ELSE	Wed, Jun 19, 2019	3.39	3.39	3.35	3.35
5163	NASDAQ	ELSE	Tue, Jun 18, 2019	3.46	3.46	3.37	3.37
5162	NASDAQ	ELSE	Mon, Jun 17, 2019	3.46	3.46	3.46	3.46
5161	NASDAQ	ELSE	Fri, Jun 14, 2019	0.00	0.00	0.00	3.43
5160	NASDAQ	ELSE	Thu, Jun 13, 2019	3.43	3.43	3.43	3.43
5159	NASDAQ	ELSE	Wed, Jun 12, 2019	0.00	0.00	0.00	3.46
5158	NASDAQ	ELSE	Tue, Jun 11, 2019	3.46	3.46	3.46	3.46
5157	NASDAQ	ELSE	Mon, Jun 10, 2019	3.45	3.45	3.45	3.45
5156	NASDAQ	ELSE	Fri, Jun 7, 2019	3.43	3.43	3.40	3.40
5155	NASDAQ	ELSE	Thu, Jun 6, 2019	3.46	3.47	3.45	3.45
5154	NASDAQ	ELSE	Wed, Jun 5, 2019	3.48	3.48	3.46	3.47
5153	NASDAQ	ELSE	Tue, Jun 4, 2019	3.60	3.60	3.60	3.60
5152	NASDAQ	ELSE	Mon, Jun 3, 2019	3.52	3.58	3.52	3.58
5151	NASDAQ	ELSE	Fri, May 31, 2019	3.50	3.55	3.50	3.50
5150	NASDAQ	ELSE	Thu, May 30, 2019	0.00	0.00	0.00	3.60
5149	NASDAQ	ELSE	Fri, May 24, 2019	3.60	3.60	3.60	3.60
5148	NASDAQ	ELSE	Thu, May 23, 2019	0.00	0.00	0.00	3.56
5147	NASDAQ	ELSE	Wed, May 22, 2019	3.60	3.60	3.56	3.56
5146	NASDAQ	ELSE	Tue, May 21, 2019	3.61	3.65	3.60	3.60
5145	NASDAQ	ELSE	Mon, May 20, 2019	3.64	3.65	3.56	3.56
5144	NASDAQ	ELSE	Fri, May 17, 2019	3.60	3.69	3.60	3.64
5143	NASDAQ	ELSE	Thu, May 16, 2019	3.60	3.60	3.49	3.49
5142	NASDAQ	ELSE	Wed, May 15, 2019	3.56	3.60	3.50	3.60
5141	NASDAQ	ELSE	Tue, May 14, 2019	3.43	3.52	3.43	3.46
5140	NASDAQ	ELSE	Mon, May 13, 2019	3.56	3.56	3.55	3.56
5139	NASDAQ	ELSE	Thu, May 9, 2019	0.00	0.00	0.00	3.60
5138	NASDAQ	ELSE	Wed, May 8, 2019	3.60	3.60	3.60	3.60
5137	NASDAQ	ELSE	Tue, May 7, 2019	3.53	3.57	3.53	3.57
5136	NASDAQ	ELSE	Mon, May 6, 2019	3.52	3.52	3.52	3.52
5135	NASDAQ	ELSE	Fri, May 3, 2019	0.00	0.00	0.00	3.60
5134	NASDAQ	ELSE	Thu, May 2, 2019	3.60	3.60	3.38	3.60
5133	NASDAQ	ELSE	Wed, May 1, 2019	3.59	3.59	3.50	3.56
5132	NASDAQ	ELSE	Tue, Apr 30, 2019	3.53	3.65	3.51	3.58
5131	NASDAQ	ELSE	Mon, Apr 29, 2019	0.00	0.00	0.00	3.52
5130	NASDAQ	ELSE	Fri, Apr 26, 2019	3.65	3.65	3.51	3.52
5129	NASDAQ	ELSE	Thu, Apr 25, 2019	3.52	3.63	3.52	3.63
5128	NASDAQ	ELSE	Wed, Apr 24, 2019	0.00	0.00	0.00	3.64
5127	NASDAQ	ELSE	Tue, Apr 23, 2019	0.00	0.00	0.00	3.64
5126	NASDAQ	ELSE	Mon, Apr 22, 2019	3.76	3.79	3.61	3.64
5125	NASDAQ	ELSE	Thu, Apr 18, 2019	3.58	3.58	3.55	3.55
5124	NASDAQ	ELSE	Wed, Apr 17, 2019	3.54	3.54	3.54	3.54
5123	NASDAQ	ELSE	Tue, Apr 16, 2019	0.00	0.00	0.00	3.52
5122	NASDAQ	ELSE	Mon, Apr 15, 2019	3.46	3.53	3.44	3.52
5121	NASDAQ	ELSE	Fri, Apr 12, 2019	3.54	3.54	3.50	3.53
5120	NASDAQ	ELSE	Wed, Apr 10, 2019	3.47	3.48	3.47	3.47
5119	NASDAQ	ELSE	Tue, Apr 9, 2019	3.52	3.53	3.52	3.53
5118	NASDAQ	ELSE	Fri, Apr 5, 2019	3.32	3.38	3.32	3.38
5117	NASDAQ	ELSE	Thu, Apr 4, 2019	3.33	3.43	3.33	3.43
5116	NASDAQ	ELSE	Tue, Apr 2, 2019	3.46	3.46	3.46	3.46
5115	NASDAQ	ELSE	Mon, Apr 1, 2019	3.43	3.43	3.38	3.38
5114	NASDAQ	ELSE	Fri, Mar 29, 2019	3.53	3.53	3.42	3.43
5113	NASDAQ	ELSE	Thu, Mar 28, 2019	0.00	0.00	0.00	3.39
5112	NASDAQ	ELSE	Wed, Mar 27, 2019	3.55	3.55	3.39	3.39
5111	NASDAQ	ELSE	Tue, Mar 26, 2019	3.41	3.41	3.41	3.41
5110	NASDAQ	ELSE	Mon, Mar 25, 2019	3.30	3.36	3.30	3.32
5109	NASDAQ	ELSE	Fri, Mar 22, 2019	3.36	3.40	3.32	3.36
5108	NASDAQ	ELSE	Thu, Mar 21, 2019	3.36	3.44	3.35	3.36
5107	NASDAQ	ELSE	Wed, Mar 20, 2019	3.37	3.37	3.35	3.35
5106	NASDAQ	ELSE	Tue, Mar 19, 2019	3.47	3.49	3.44	3.49
5105	NASDAQ	ELSE	Mon, Mar 18, 2019	3.49	3.53	3.49	3.53
5104	NASDAQ	ELSE	Fri, Mar 15, 2019	3.45	3.45	3.45	3.45
5103	NASDAQ	ELSE	Thu, Mar 14, 2019	0.00	0.00	0.00	3.46
5102	NASDAQ	ELSE	Wed, Mar 13, 2019	3.46	3.46	3.46	3.46
5101	NASDAQ	ELSE	Tue, Mar 12, 2019	0.00	0.00	0.00	3.53
5100	NASDAQ	ELSE	Mon, Mar 11, 2019	3.53	3.53	3.53	3.53
5099	NASDAQ	ELSE	Fri, Mar 8, 2019	3.50	3.50	3.50	3.50
5098	NASDAQ	ELSE	Thu, Mar 7, 2019	3.38	3.50	3.35	3.50
5097	NASDAQ	ELSE	Wed, Mar 6, 2019	3.33	3.36	3.33	3.36
5096	NASDAQ	ELSE	Tue, Mar 5, 2019	3.39	3.39	3.39	3.39
5095	NASDAQ	ELSE	Mon, Mar 4, 2019	3.34	3.35	3.32	3.35
5094	NASDAQ	ELSE	Fri, Mar 1, 2019	3.39	3.39	3.35	3.36
5093	NASDAQ	ELSE	Thu, Feb 28, 2019	3.35	3.40	3.31	3.35
5092	NASDAQ	ELSE	Tue, Feb 26, 2019	3.24	3.35	3.20	3.28
5091	NASDAQ	ELSE	Mon, Feb 25, 2019	3.30	3.30	3.16	3.26
5090	NASDAQ	ELSE	Fri, Feb 22, 2019	3.39	3.39	3.26	3.26
5089	NASDAQ	ELSE	Thu, Feb 21, 2019	3.41	3.46	3.11	3.25
5088	NASDAQ	ELSE	Wed, Feb 20, 2019	3.47	3.47	3.41	3.41
5087	NASDAQ	ELSE	Tue, Feb 19, 2019	0.00	0.00	0.00	3.54
5086	NASDAQ	ELSE	Fri, Feb 15, 2019	3.54	3.54	3.54	3.54
5085	NASDAQ	ELSE	Thu, Feb 14, 2019	3.52	3.54	3.41	3.41
5084	NASDAQ	ELSE	Wed, Feb 13, 2019	0.00	0.00	0.00	3.59
5083	NASDAQ	ELSE	Tue, Feb 12, 2019	3.58	3.59	3.50	3.59
5082	NASDAQ	ELSE	Mon, Feb 11, 2019	3.57	3.57	3.57	3.57
5081	NASDAQ	ELSE	Fri, Feb 8, 2019	0.00	0.00	0.00	3.57
5080	NASDAQ	ELSE	Thu, Feb 7, 2019	3.57	3.57	3.57	3.57
5079	NASDAQ	ELSE	Wed, Feb 6, 2019	0.00	0.00	0.00	3.60
5078	NASDAQ	ELSE	Tue, Feb 5, 2019	3.60	3.60	3.60	3.60
5077	NASDAQ	ELSE	Mon, Feb 4, 2019	3.50	3.57	3.50	3.56
5076	NASDAQ	ELSE	Fri, Feb 1, 2019	0.00	0.00	0.00	3.57
5075	NASDAQ	ELSE	Thu, Jan 31, 2019	0.00	0.00	0.00	3.57
5074	NASDAQ	ELSE	Wed, Jan 30, 2019	0.00	0.00	0.00	3.57
5073	NASDAQ	ELSE	Tue, Jan 29, 2019	0.00	0.00	0.00	3.57
5072	NASDAQ	ELSE	Mon, Jan 28, 2019	3.57	3.57	3.57	3.57
5071	NASDAQ	ELSE	Thu, Jan 24, 2019	0.00	0.00	0.00	3.65
5070	NASDAQ	ELSE	Wed, Jan 23, 2019	0.00	0.00	0.00	3.65
5069	NASDAQ	ELSE	Fri, Jan 18, 2019	3.67	3.67	3.65	3.65
5068	NASDAQ	ELSE	Thu, Jan 17, 2019	3.50	3.50	3.50	3.50
5067	NASDAQ	ELSE	Tue, Jan 15, 2019	3.61	3.61	3.61	3.61
5066	NASDAQ	ELSE	Mon, Jan 14, 2019	3.39	3.60	3.39	3.52
5065	NASDAQ	ELSE	Fri, Jan 11, 2019	3.50	3.52	3.45	3.45
5064	NASDAQ	ELSE	Thu, Jan 10, 2019	0.00	0.00	0.00	3.59
5063	NASDAQ	ELSE	Wed, Jan 9, 2019	3.63	3.63	3.59	3.59
5062	NASDAQ	ELSE	Tue, Jan 8, 2019	3.40	3.40	3.40	3.40
5061	NASDAQ	ELSE	Mon, Jan 7, 2019	0.00	0.00	0.00	3.60
5060	NASDAQ	ELSE	Fri, Jan 4, 2019	3.56	3.60	3.56	3.60
5059	NASDAQ	ELSE	Thu, Jan 3, 2019	3.36	3.50	3.36	3.50
5058	NASDAQ	ELSE	Wed, Jan 2, 2019	3.56	3.56	3.56	3.56
5057	NASDAQ	ELSE	Mon, Dec 31, 2018	3.42	3.54	3.40	3.40
5056	NASDAQ	ELSE	Fri, Dec 28, 2018	3.40	3.40	3.40	3.40
5055	NASDAQ	ELSE	Wed, Dec 26, 2018	3.57	3.57	3.57	3.57
5054	NASDAQ	ELSE	Mon, Dec 24, 2018	0.00	0.00	0.00	3.30
5053	NASDAQ	ELSE	Fri, Dec 21, 2018	3.25	3.52	3.25	3.30
5052	NASDAQ	ELSE	Thu, Dec 20, 2018	3.47	3.54	3.20	3.26
5051	NASDAQ	ELSE	Wed, Dec 19, 2018	3.54	3.68	3.46	3.46
5050	NASDAQ	ELSE	Tue, Dec 18, 2018	3.46	3.52	3.46	3.52
5049	NASDAQ	ELSE	Mon, Dec 17, 2018	3.53	3.57	3.53	3.57
5048	NASDAQ	ELSE	Fri, Dec 14, 2018	3.47	3.49	3.46	3.47
5047	NASDAQ	ELSE	Wed, Dec 12, 2018	3.59	3.59	3.59	3.59
5046	NASDAQ	ELSE	Tue, Dec 11, 2018	0.00	0.00	0.00	3.45
5045	NASDAQ	ELSE	Mon, Dec 10, 2018	3.45	3.45	3.45	3.45
5044	NASDAQ	ELSE	Fri, Dec 7, 2018	0.00	0.00	0.00	3.59
5043	NASDAQ	ELSE	Thu, Dec 6, 2018	3.59	3.59	3.59	3.59
5042	NASDAQ	ELSE	Tue, Dec 4, 2018	3.57	3.57	3.54	3.55
5041	NASDAQ	ELSE	Mon, Dec 3, 2018	3.57	3.64	3.57	3.64
5040	NASDAQ	ELSE	Fri, Nov 30, 2018	3.61	3.61	3.57	3.57
5039	NASDAQ	ELSE	Thu, Nov 29, 2018	3.74	3.74	3.70	3.70
5038	NASDAQ	ELSE	Wed, Nov 28, 2018	3.77	3.77	3.77	3.77
5037	NASDAQ	ELSE	Tue, Nov 27, 2018	3.59	3.63	3.59	3.63
5036	NASDAQ	ELSE	Mon, Nov 26, 2018	3.71	3.72	3.70	3.70
5035	NASDAQ	ELSE	Fri, Nov 23, 2018	3.81	3.81	3.61	3.63
5034	NASDAQ	ELSE	Wed, Nov 21, 2018	3.75	3.78	3.75	3.78
5033	NASDAQ	ELSE	Mon, Nov 19, 2018	3.68	3.68	3.51	3.52
5032	NASDAQ	ELSE	Fri, Nov 16, 2018	3.47	3.66	3.47	3.66
5031	NASDAQ	ELSE	Thu, Nov 15, 2018	0.00	0.00	0.00	3.60
5030	NASDAQ	ELSE	Wed, Nov 14, 2018	3.60	3.60	3.60	3.60
5029	NASDAQ	ELSE	Tue, Nov 13, 2018	0.00	0.00	0.00	3.45
5028	NASDAQ	ELSE	Mon, Nov 12, 2018	3.62	3.62	3.45	3.45
5027	NASDAQ	ELSE	Fri, Nov 9, 2018	3.50	3.50	3.50	3.50
5026	NASDAQ	ELSE	Thu, Nov 8, 2018	3.68	3.68	3.47	3.47
5025	NASDAQ	ELSE	Wed, Nov 7, 2018	0.00	0.00	0.00	3.51
5024	NASDAQ	ELSE	Tue, Nov 6, 2018	3.49	3.63	3.45	3.51
5023	NASDAQ	ELSE	Mon, Nov 5, 2018	3.56	3.56	3.49	3.50
5022	NASDAQ	ELSE	Fri, Nov 2, 2018	3.62	3.62	3.62	3.62
5021	NASDAQ	ELSE	Thu, Nov 1, 2018	3.65	3.67	3.50	3.66
5020	NASDAQ	ELSE	Wed, Oct 31, 2018	3.77	3.87	3.64	3.64
5019	NASDAQ	ELSE	Tue, Oct 30, 2018	3.59	3.97	3.58	3.70
5018	NASDAQ	ELSE	Mon, Oct 29, 2018	3.45	3.45	3.45	3.45
5017	NASDAQ	ELSE	Thu, Oct 25, 2018	3.51	3.53	3.51	3.51
5016	NASDAQ	ELSE	Wed, Oct 24, 2018	0.00	0.00	0.00	3.64
5015	NASDAQ	ELSE	Tue, Oct 23, 2018	3.64	3.64	3.64	3.64
5014	NASDAQ	ELSE	Mon, Oct 22, 2018	3.55	3.64	3.55	3.64
5013	NASDAQ	ELSE	Fri, Oct 19, 2018	3.53	3.69	3.53	3.68
5012	NASDAQ	ELSE	Thu, Oct 18, 2018	0.00	0.00	0.00	3.55
5011	NASDAQ	ELSE	Wed, Oct 17, 2018	3.59	3.65	3.53	3.55
5010	NASDAQ	ELSE	Tue, Oct 16, 2018	0.00	0.00	0.00	3.67
5009	NASDAQ	ELSE	Mon, Oct 15, 2018	3.67	3.67	3.67	3.67
5008	NASDAQ	ELSE	Fri, Oct 12, 2018	3.65	3.65	3.55	3.65
5007	NASDAQ	ELSE	Thu, Oct 11, 2018	3.59	3.59	3.59	3.59
5006	NASDAQ	ELSE	Wed, Oct 10, 2018	3.63	3.63	3.54	3.54
5005	NASDAQ	ELSE	Tue, Oct 9, 2018	0.00	0.00	0.00	3.59
5004	NASDAQ	ELSE	Mon, Oct 8, 2018	3.62	3.62	3.59	3.59
5003	NASDAQ	ELSE	Fri, Oct 5, 2018	0.00	0.00	0.00	3.65
5002	NASDAQ	ELSE	Thu, Oct 4, 2018	0.00	0.00	0.00	3.65
5001	NASDAQ	ELSE	Wed, Oct 3, 2018	3.60	3.65	3.60	3.65
5000	NASDAQ	ELSE	Tue, Oct 2, 2018	3.61	3.61	3.61	3.61
4999	NASDAQ	ELSE	Mon, Oct 1, 2018	3.62	3.62	3.62	3.62
4998	NASDAQ	ELSE	Fri, Sep 28, 2018	3.63	3.73	3.63	3.70
4997	NASDAQ	ELSE	Thu, Sep 27, 2018	3.60	3.60	3.60	3.60
4996	NASDAQ	ELSE	Wed, Sep 26, 2018	3.75	3.75	3.64	3.70
4995	NASDAQ	ELSE	Tue, Sep 25, 2018	3.78	3.78	3.78	3.78
4994	NASDAQ	ELSE	Mon, Sep 24, 2018	3.70	3.70	3.68	3.68
4993	NASDAQ	ELSE	Fri, Sep 21, 2018	3.78	3.80	3.75	3.75
4992	NASDAQ	ELSE	Thu, Sep 20, 2018	3.78	3.78	3.78	3.78
4991	NASDAQ	ELSE	Wed, Sep 19, 2018	3.70	3.70	3.70	3.70
4990	NASDAQ	ELSE	Tue, Sep 18, 2018	3.77	3.77	3.70	3.70
4989	NASDAQ	ELSE	Mon, Sep 17, 2018	3.68	3.97	3.68	3.97
4988	NASDAQ	ELSE	Fri, Sep 14, 2018	3.70	3.70	3.68	3.68
4987	NASDAQ	ELSE	Thu, Sep 13, 2018	3.76	3.76	3.76	3.76
4986	NASDAQ	ELSE	Wed, Sep 12, 2018	3.70	3.71	3.70	3.70
4985	NASDAQ	ELSE	Tue, Sep 11, 2018	3.68	3.89	3.66	3.69
4984	NASDAQ	ELSE	Mon, Sep 10, 2018	3.97	3.97	3.90	3.90
4983	NASDAQ	ELSE	Fri, Sep 7, 2018	3.80	3.80	3.80	3.80
4982	NASDAQ	ELSE	Thu, Sep 6, 2018	3.76	3.76	3.73	3.75
4981	NASDAQ	ELSE	Wed, Sep 5, 2018	3.85	3.95	3.68	3.70
4980	NASDAQ	ELSE	Tue, Sep 4, 2018	3.75	3.75	3.75	3.75
4979	NASDAQ	ELSE	Fri, Aug 31, 2018	3.79	4.01	3.73	3.75
4978	NASDAQ	ELSE	Thu, Aug 30, 2018	3.73	3.73	3.59	3.59
4977	NASDAQ	ELSE	Wed, Aug 29, 2018	3.52	3.79	3.52	3.79
4976	NASDAQ	ELSE	Tue, Aug 28, 2018	3.51	3.51	3.51	3.51
4975	NASDAQ	ELSE	Mon, Aug 27, 2018	3.65	3.71	3.57	3.58
4974	NASDAQ	ELSE	Fri, Aug 24, 2018	0.00	0.00	0.00	3.70
4973	NASDAQ	ELSE	Thu, Aug 23, 2018	3.71	3.71	3.70	3.70
4972	NASDAQ	ELSE	Tue, Aug 21, 2018	0.00	0.00	0.00	3.62
4971	NASDAQ	ELSE	Mon, Aug 20, 2018	3.69	3.69	3.57	3.62
4970	NASDAQ	ELSE	Fri, Aug 17, 2018	3.66	3.68	3.63	3.63
4969	NASDAQ	ELSE	Thu, Aug 16, 2018	3.60	3.66	3.60	3.66
4968	NASDAQ	ELSE	Wed, Aug 15, 2018	3.50	3.74	3.42	3.63
4967	NASDAQ	ELSE	Tue, Aug 14, 2018	3.93	3.93	3.87	3.87
4966	NASDAQ	ELSE	Mon, Aug 13, 2018	0.00	0.00	0.00	3.90
4965	NASDAQ	ELSE	Tue, Aug 7, 2018	3.90	3.90	3.90	3.90
4964	NASDAQ	ELSE	Mon, Aug 6, 2018	4.04	4.04	3.92	3.95
4963	NASDAQ	ELSE	Fri, Aug 3, 2018	3.91	4.04	3.91	4.04
4962	NASDAQ	ELSE	Thu, Aug 2, 2018	3.95	4.05	3.95	4.05
4961	NASDAQ	ELSE	Wed, Aug 1, 2018	3.92	3.92	3.92	3.92
4960	NASDAQ	ELSE	Tue, Jul 31, 2018	0.00	0.00	0.00	3.86
4959	NASDAQ	ELSE	Mon, Jul 30, 2018	3.99	4.00	3.86	3.86
4958	NASDAQ	ELSE	Fri, Jul 27, 2018	0.00	0.00	0.00	3.96
4957	NASDAQ	ELSE	Thu, Jul 26, 2018	3.96	3.96	3.96	3.96
4956	NASDAQ	ELSE	Wed, Jul 25, 2018	4.00	4.00	4.00	4.00
4955	NASDAQ	ELSE	Tue, Jul 24, 2018	4.01	4.01	4.01	4.01
4954	NASDAQ	ELSE	Mon, Jul 23, 2018	4.01	4.01	4.01	4.01
4953	NASDAQ	ELSE	Fri, Jul 20, 2018	3.94	3.94	3.94	3.94
4952	NASDAQ	ELSE	Thu, Jul 19, 2018	3.96	3.96	3.93	3.93
4951	NASDAQ	ELSE	Wed, Jul 18, 2018	3.99	3.99	3.99	3.99
4950	NASDAQ	ELSE	Tue, Jul 17, 2018	0.00	0.00	0.00	3.92
4949	NASDAQ	ELSE	Mon, Jul 16, 2018	3.92	3.92	3.92	3.92
4948	NASDAQ	ELSE	Fri, Jul 13, 2018	0.00	0.00	0.00	4.02
4947	NASDAQ	ELSE	Thu, Jul 12, 2018	0.00	0.00	0.00	4.02
4946	NASDAQ	ELSE	Wed, Jul 11, 2018	3.90	4.02	3.90	4.02
4945	NASDAQ	ELSE	Tue, Jul 10, 2018	4.02	4.02	4.02	4.02
4944	NASDAQ	ELSE	Mon, Jul 9, 2018	0.00	0.00	0.00	3.95
4943	NASDAQ	ELSE	Fri, Jul 6, 2018	3.95	3.98	3.88	3.95
4942	NASDAQ	ELSE	Thu, Jul 5, 2018	3.92	3.93	3.92	3.93
4941	NASDAQ	ELSE	Tue, Jul 3, 2018	4.03	4.03	3.92	3.92
4940	NASDAQ	ELSE	Fri, Jun 29, 2018	3.93	4.03	3.93	4.03
4939	NASDAQ	ELSE	Thu, Jun 28, 2018	4.05	4.05	3.94	4.05
4938	NASDAQ	ELSE	Tue, Jun 26, 2018	4.04	4.04	3.96	3.97
4937	NASDAQ	ELSE	Mon, Jun 25, 2018	3.97	4.09	3.96	4.07
4936	NASDAQ	ELSE	Fri, Jun 22, 2018	3.97	4.15	3.97	3.98
4935	NASDAQ	ELSE	Thu, Jun 21, 2018	3.96	3.99	3.96	3.98
4934	NASDAQ	ELSE	Wed, Jun 20, 2018	3.98	4.15	3.98	4.01
4933	NASDAQ	ELSE	Tue, Jun 19, 2018	3.98	4.13	3.95	4.01
4932	NASDAQ	ELSE	Mon, Jun 18, 2018	4.03	4.06	3.95	3.99
4931	NASDAQ	ELSE	Fri, Jun 15, 2018	3.99	3.99	3.99	3.99
4930	NASDAQ	ELSE	Thu, Jun 14, 2018	3.98	3.99	3.98	3.99
4929	NASDAQ	ELSE	Wed, Jun 13, 2018	3.98	3.99	3.98	3.99
4928	NASDAQ	ELSE	Tue, Jun 12, 2018	0.00	0.00	0.00	4.01
4927	NASDAQ	ELSE	Mon, Jun 11, 2018	3.99	4.01	3.99	4.01
4926	NASDAQ	ELSE	Fri, Jun 8, 2018	0.00	0.00	0.00	4.15
4925	NASDAQ	ELSE	Thu, Jun 7, 2018	3.98	4.15	3.98	4.15
4924	NASDAQ	ELSE	Wed, Jun 6, 2018	3.96	4.05	3.94	3.94
4923	NASDAQ	ELSE	Tue, Jun 5, 2018	4.02	4.02	3.93	3.97
4922	NASDAQ	ELSE	Mon, Jun 4, 2018	4.03	4.03	4.02	4.02
4921	NASDAQ	ELSE	Fri, Jun 1, 2018	3.98	3.98	3.95	3.96
4920	NASDAQ	ELSE	Thu, May 31, 2018	3.90	3.97	3.87	3.97
4919	NASDAQ	ELSE	Wed, May 30, 2018	3.92	3.94	3.83	3.83
4918	NASDAQ	ELSE	Tue, May 29, 2018	3.90	3.90	3.81	3.81
4917	NASDAQ	ELSE	Fri, May 25, 2018	3.80	3.80	3.73	3.80
4916	NASDAQ	ELSE	Thu, May 24, 2018	3.85	3.85	3.80	3.82
4915	NASDAQ	ELSE	Wed, May 23, 2018	0.00	0.00	0.00	3.82
4914	NASDAQ	ELSE	Tue, May 22, 2018	3.84	3.86	3.82	3.82
4913	NASDAQ	ELSE	Mon, May 21, 2018	3.76	3.95	3.76	3.95
4912	NASDAQ	ELSE	Fri, May 18, 2018	3.85	3.96	3.82	3.82
4911	NASDAQ	ELSE	Thu, May 17, 2018	0.00	0.00	0.00	3.92
4910	NASDAQ	ELSE	Wed, May 16, 2018	3.84	3.92	3.83	3.92
4909	NASDAQ	ELSE	Tue, May 15, 2018	3.83	3.84	3.82	3.83
4908	NASDAQ	ELSE	Mon, May 14, 2018	3.82	3.98	3.82	3.91
4907	NASDAQ	ELSE	Fri, May 11, 2018	3.88	3.88	3.73	3.80
4906	NASDAQ	ELSE	Thu, May 10, 2018	4.00	4.00	3.87	3.88
4905	NASDAQ	ELSE	Wed, May 9, 2018	3.91	3.97	3.91	3.95
4904	NASDAQ	ELSE	Tue, May 8, 2018	4.00	4.00	4.00	4.00
4903	NASDAQ	ELSE	Mon, May 7, 2018	3.90	4.12	3.90	4.08
4902	NASDAQ	ELSE	Fri, May 4, 2018	0.00	0.00	0.00	4.13
4901	NASDAQ	ELSE	Thu, May 3, 2018	0.00	0.00	0.00	4.13
4900	NASDAQ	ELSE	Wed, May 2, 2018	4.19	4.19	4.13	4.13
4899	NASDAQ	ELSE	Tue, May 1, 2018	4.02	4.02	3.95	3.95
4898	NASDAQ	ELSE	Mon, Apr 30, 2018	3.96	3.96	3.96	3.96
4897	NASDAQ	ELSE	Fri, Apr 27, 2018	3.98	4.02	3.98	4.02
4896	NASDAQ	ELSE	Thu, Apr 26, 2018	0.00	0.00	0.00	4.01
4895	NASDAQ	ELSE	Wed, Apr 25, 2018	4.01	4.01	4.01	4.01
4894	NASDAQ	ELSE	Tue, Apr 24, 2018	3.97	4.13	3.97	4.05
4893	NASDAQ	ELSE	Mon, Apr 23, 2018	4.00	4.13	4.00	4.13
4892	NASDAQ	ELSE	Fri, Apr 20, 2018	4.02	4.05	4.02	4.05
4891	NASDAQ	ELSE	Thu, Apr 19, 2018	4.02	4.02	4.02	4.02
4890	NASDAQ	ELSE	Wed, Apr 18, 2018	4.08	4.10	3.98	3.98
4889	NASDAQ	ELSE	Tue, Apr 17, 2018	3.95	4.19	3.88	4.19
4888	NASDAQ	ELSE	Mon, Apr 16, 2018	4.05	4.05	4.05	4.05
4887	NASDAQ	ELSE	Fri, Apr 13, 2018	4.27	4.27	4.05	4.15
4886	NASDAQ	ELSE	Thu, Apr 12, 2018	4.25	4.25	4.14	4.14
4885	NASDAQ	ELSE	Wed, Apr 11, 2018	4.12	4.12	4.06	4.06
4884	NASDAQ	ELSE	Tue, Apr 10, 2018	4.30	4.30	4.12	4.13
4883	NASDAQ	ELSE	Mon, Apr 9, 2018	4.03	4.30	4.03	4.11
4882	NASDAQ	ELSE	Fri, Apr 6, 2018	3.97	4.04	3.91	3.92
4881	NASDAQ	ELSE	Thu, Apr 5, 2018	4.04	4.11	4.01	4.11
4880	NASDAQ	ELSE	Wed, Apr 4, 2018	3.94	3.99	3.94	3.99
4879	NASDAQ	ELSE	Tue, Apr 3, 2018	3.98	4.10	3.98	3.99
4878	NASDAQ	ELSE	Mon, Apr 2, 2018	4.15	4.15	3.93	4.08
4877	NASDAQ	ELSE	Thu, Mar 29, 2018	3.92	4.15	3.92	4.12
4876	NASDAQ	ELSE	Wed, Mar 28, 2018	4.05	4.15	4.00	4.02
4875	NASDAQ	ELSE	Tue, Mar 27, 2018	4.09	4.10	4.01	4.01
4874	NASDAQ	ELSE	Mon, Mar 26, 2018	4.01	4.10	4.01	4.04
4873	NASDAQ	ELSE	Fri, Mar 23, 2018	4.01	4.15	3.93	4.06
4872	NASDAQ	ELSE	Thu, Mar 22, 2018	4.25	4.25	4.02	4.10
4871	NASDAQ	ELSE	Wed, Mar 21, 2018	4.41	4.41	4.19	4.22
4870	NASDAQ	ELSE	Tue, Mar 20, 2018	4.04	4.44	4.04	4.40
4869	NASDAQ	ELSE	Mon, Mar 19, 2018	3.89	3.91	3.89	3.91
4868	NASDAQ	ELSE	Fri, Mar 16, 2018	0.00	0.00	0.00	3.99
4867	NASDAQ	ELSE	Thu, Mar 15, 2018	3.94	4.10	3.94	3.99
4866	NASDAQ	ELSE	Wed, Mar 14, 2018	3.89	4.05	3.88	3.97
4865	NASDAQ	ELSE	Tue, Mar 13, 2018	4.02	4.02	3.88	3.97
4864	NASDAQ	ELSE	Mon, Mar 12, 2018	3.99	4.02	3.95	3.99
4863	NASDAQ	ELSE	Fri, Mar 9, 2018	3.95	3.97	3.95	3.97
4862	NASDAQ	ELSE	Thu, Mar 8, 2018	0.00	0.00	0.00	3.95
4861	NASDAQ	ELSE	Wed, Mar 7, 2018	3.99	3.99	3.95	3.95
4860	NASDAQ	ELSE	Tue, Mar 6, 2018	3.94	3.94	3.94	3.94
4859	NASDAQ	ELSE	Mon, Mar 5, 2018	0.00	0.00	0.00	4.00
4858	NASDAQ	ELSE	Fri, Mar 2, 2018	4.00	4.00	4.00	4.00
4857	NASDAQ	ELSE	Thu, Mar 1, 2018	4.00	4.02	4.00	4.02
4856	NASDAQ	ELSE	Wed, Feb 28, 2018	3.92	4.00	3.92	4.00
4855	NASDAQ	ELSE	Tue, Feb 27, 2018	3.97	4.15	3.97	4.01
4854	NASDAQ	ELSE	Mon, Feb 26, 2018	3.92	3.99	3.92	3.99
4853	NASDAQ	ELSE	Fri, Feb 23, 2018	3.92	3.93	3.88	3.88
4852	NASDAQ	ELSE	Thu, Feb 22, 2018	3.94	3.94	3.93	3.93
4851	NASDAQ	ELSE	Wed, Feb 21, 2018	3.88	3.97	3.86	3.97
4850	NASDAQ	ELSE	Tue, Feb 20, 2018	0.00	0.00	0.00	3.94
4849	NASDAQ	ELSE	Fri, Feb 16, 2018	3.98	3.98	3.94	3.94
4848	NASDAQ	ELSE	Thu, Feb 15, 2018	3.96	3.96	3.96	3.96
4847	NASDAQ	ELSE	Wed, Feb 14, 2018	3.91	3.91	3.90	3.91
4846	NASDAQ	ELSE	Tue, Feb 13, 2018	4.04	4.04	4.04	4.04
4845	NASDAQ	ELSE	Mon, Feb 12, 2018	3.95	3.95	3.95	3.95
4844	NASDAQ	ELSE	Fri, Feb 9, 2018	3.94	4.03	3.88	4.00
4843	NASDAQ	ELSE	Thu, Feb 8, 2018	3.88	4.05	3.86	3.98
4842	NASDAQ	ELSE	Wed, Feb 7, 2018	3.85	3.94	3.85	3.93
4841	NASDAQ	ELSE	Tue, Feb 6, 2018	4.01	4.01	3.91	3.94
4840	NASDAQ	ELSE	Mon, Feb 5, 2018	4.04	4.04	3.86	3.86
4839	NASDAQ	ELSE	Fri, Feb 2, 2018	4.07	4.07	3.76	3.95
4838	NASDAQ	ELSE	Thu, Feb 1, 2018	4.10	4.11	4.06	4.06
4837	NASDAQ	ELSE	Wed, Jan 31, 2018	3.99	4.11	3.99	4.09
4836	NASDAQ	ELSE	Tue, Jan 30, 2018	4.05	4.05	4.00	4.04
4835	NASDAQ	ELSE	Mon, Jan 29, 2018	4.06	4.12	4.03	4.03
4834	NASDAQ	ELSE	Fri, Jan 26, 2018	4.20	4.20	4.05	4.14
4833	NASDAQ	ELSE	Thu, Jan 25, 2018	4.06	4.08	4.03	4.05
4832	NASDAQ	ELSE	Wed, Jan 24, 2018	4.09	4.19	4.03	4.06
4831	NASDAQ	ELSE	Tue, Jan 23, 2018	4.06	4.08	4.04	4.08
4830	NASDAQ	ELSE	Mon, Jan 22, 2018	4.07	4.08	4.05	4.08
4829	NASDAQ	ELSE	Fri, Jan 19, 2018	4.07	4.08	4.07	4.08
4828	NASDAQ	ELSE	Thu, Jan 18, 2018	4.13	4.14	4.06	4.06
4827	NASDAQ	ELSE	Wed, Jan 17, 2018	4.09	4.09	4.09	4.09
4826	NASDAQ	ELSE	Tue, Jan 16, 2018	4.14	4.17	4.07	4.08
4825	NASDAQ	ELSE	Fri, Jan 12, 2018	4.19	4.19	4.09	4.10
4824	NASDAQ	ELSE	Thu, Jan 11, 2018	4.20	4.20	4.07	4.09
4823	NASDAQ	ELSE	Wed, Jan 10, 2018	4.12	4.15	4.09	4.12
4822	NASDAQ	ELSE	Tue, Jan 9, 2018	4.15	4.19	4.10	4.16
4821	NASDAQ	ELSE	Mon, Jan 8, 2018	4.11	4.11	4.02	4.07
4820	NASDAQ	ELSE	Fri, Jan 5, 2018	4.12	4.25	4.05	4.07
4819	NASDAQ	ELSE	Thu, Jan 4, 2018	4.13	4.13	4.01	4.09
4818	NASDAQ	ELSE	Wed, Jan 3, 2018	4.02	4.09	3.97	4.03
4817	NASDAQ	ELSE	Tue, Jan 2, 2018	4.00	4.15	3.85	4.03
4816	NASDAQ	ELSE	Fri, Dec 29, 2017	4.05	4.30	4.00	4.05
4815	NASDAQ	ELSE	Thu, Dec 28, 2017	4.05	4.06	4.02	4.05
4814	NASDAQ	ELSE	Wed, Dec 27, 2017	4.05	4.11	4.01	4.05
4813	NASDAQ	ELSE	Tue, Dec 26, 2017	4.06	4.12	4.01	4.08
4812	NASDAQ	ELSE	Fri, Dec 22, 2017	4.00	4.12	3.97	4.07
4811	NASDAQ	ELSE	Thu, Dec 21, 2017	4.03	4.26	4.03	4.11
4810	NASDAQ	ELSE	Wed, Dec 20, 2017	4.08	4.08	4.01	4.02
4809	NASDAQ	ELSE	Tue, Dec 19, 2017	4.05	4.10	4.02	4.03
4808	NASDAQ	ELSE	Mon, Dec 18, 2017	4.11	4.11	4.02	4.02
4807	NASDAQ	ELSE	Fri, Dec 15, 2017	3.98	4.12	3.92	4.05
4806	NASDAQ	ELSE	Thu, Dec 14, 2017	4.05	4.06	4.02	4.02
4805	NASDAQ	ELSE	Wed, Dec 13, 2017	4.00	4.06	3.91	4.01
4804	NASDAQ	ELSE	Tue, Dec 12, 2017	4.09	4.09	3.93	4.00
4803	NASDAQ	ELSE	Mon, Dec 11, 2017	3.92	4.11	3.88	3.88
4802	NASDAQ	ELSE	Fri, Dec 8, 2017	3.95	3.98	3.94	3.98
4801	NASDAQ	ELSE	Thu, Dec 7, 2017	3.85	3.97	3.85	3.95
4800	NASDAQ	ELSE	Wed, Dec 6, 2017	3.82	3.90	3.81	3.85
4799	NASDAQ	ELSE	Tue, Dec 5, 2017	3.95	3.99	3.81	3.83
4798	NASDAQ	ELSE	Mon, Dec 4, 2017	4.01	4.07	3.91	3.91
4797	NASDAQ	ELSE	Fri, Dec 1, 2017	4.40	4.40	4.03	4.10
4796	NASDAQ	ELSE	Thu, Nov 30, 2017	3.99	4.39	3.92	4.32
4795	NASDAQ	ELSE	Wed, Nov 29, 2017	4.03	4.03	3.86	3.90
4794	NASDAQ	ELSE	Tue, Nov 28, 2017	3.83	3.97	3.82	3.96
4793	NASDAQ	ELSE	Mon, Nov 27, 2017	4.08	4.12	3.79	3.83
4792	NASDAQ	ELSE	Fri, Nov 24, 2017	4.07	4.07	4.01	4.03
4791	NASDAQ	ELSE	Wed, Nov 22, 2017	4.10	4.25	4.00	4.00
4790	NASDAQ	ELSE	Tue, Nov 21, 2017	4.09	4.46	4.02	4.10
4789	NASDAQ	ELSE	Mon, Nov 20, 2017	3.99	4.00	3.81	4.00
4788	NASDAQ	ELSE	Fri, Nov 17, 2017	3.80	5.24	3.66	3.91
4787	NASDAQ	ELSE	Thu, Nov 16, 2017	3.58	3.80	3.58	3.77
4786	NASDAQ	ELSE	Wed, Nov 15, 2017	3.66	3.66	3.66	3.66
4785	NASDAQ	ELSE	Tue, Nov 14, 2017	3.73	3.77	3.72	3.75
4784	NASDAQ	ELSE	Mon, Nov 13, 2017	3.70	3.83	3.70	3.73
4783	NASDAQ	ELSE	Fri, Nov 10, 2017	3.79	3.79	3.76	3.76
4782	NASDAQ	ELSE	Thu, Nov 9, 2017	3.77	3.77	3.75	3.75
4781	NASDAQ	ELSE	Wed, Nov 8, 2017	0.00	0.00	0.00	3.77
4780	NASDAQ	ELSE	Tue, Nov 7, 2017	3.89	3.89	3.77	3.77
4779	NASDAQ	ELSE	Mon, Nov 6, 2017	3.95	4.10	3.69	3.71
4778	NASDAQ	ELSE	Fri, Nov 3, 2017	0.00	0.00	0.00	3.89
4777	NASDAQ	ELSE	Thu, Nov 2, 2017	3.90	3.90	3.81	3.89
4776	NASDAQ	ELSE	Wed, Nov 1, 2017	3.91	3.91	3.91	3.91
4775	NASDAQ	ELSE	Tue, Oct 31, 2017	3.84	3.94	3.77	3.94
4774	NASDAQ	ELSE	Mon, Oct 30, 2017	3.80	3.85	3.70	3.85
4773	NASDAQ	ELSE	Fri, Oct 27, 2017	3.85	3.85	3.73	3.80
4772	NASDAQ	ELSE	Thu, Oct 26, 2017	3.77	3.91	3.71	3.85
4771	NASDAQ	ELSE	Wed, Oct 25, 2017	3.73	3.97	3.73	3.82
4770	NASDAQ	ELSE	Tue, Oct 24, 2017	3.74	3.91	3.71	3.71
4769	NASDAQ	ELSE	Fri, Oct 20, 2017	3.63	3.66	3.63	3.65
4768	NASDAQ	ELSE	Thu, Oct 19, 2017	3.56	3.74	3.49	3.66
4767	NASDAQ	ELSE	Wed, Oct 18, 2017	3.55	3.58	3.55	3.58
4766	NASDAQ	ELSE	Tue, Oct 17, 2017	0.00	0.00	0.00	3.58
4765	NASDAQ	ELSE	Mon, Oct 16, 2017	3.46	3.65	3.46	3.58
4764	NASDAQ	ELSE	Fri, Oct 13, 2017	3.71	3.75	3.60	3.70
4763	NASDAQ	ELSE	Thu, Oct 12, 2017	3.62	3.71	3.55	3.71
4762	NASDAQ	ELSE	Wed, Oct 11, 2017	3.50	3.60	3.50	3.51
4761	NASDAQ	ELSE	Tue, Oct 10, 2017	3.60	3.68	3.32	3.34
4760	NASDAQ	ELSE	Mon, Oct 9, 2017	3.60	3.65	3.41	3.41
4759	NASDAQ	ELSE	Fri, Oct 6, 2017	3.62	3.63	3.60	3.63
4758	NASDAQ	ELSE	Thu, Oct 5, 2017	3.58	3.60	3.58	3.60
4757	NASDAQ	ELSE	Wed, Oct 4, 2017	0.00	0.00	0.00	3.56
4756	NASDAQ	ELSE	Tue, Oct 3, 2017	3.54	3.65	3.54	3.56
4755	NASDAQ	ELSE	Mon, Oct 2, 2017	3.52	3.66	3.52	3.66
4754	NASDAQ	ELSE	Fri, Sep 29, 2017	3.50	3.52	3.50	3.52
4753	NASDAQ	ELSE	Thu, Sep 28, 2017	3.51	3.65	3.32	3.50
4752	NASDAQ	ELSE	Wed, Sep 27, 2017	3.60	3.67	3.55	3.57
4751	NASDAQ	ELSE	Tue, Sep 26, 2017	3.65	3.70	3.57	3.60
4750	NASDAQ	ELSE	Mon, Sep 25, 2017	3.65	3.65	3.62	3.62
4749	NASDAQ	ELSE	Fri, Sep 22, 2017	3.59	3.68	3.58	3.64
4748	NASDAQ	ELSE	Thu, Sep 21, 2017	3.67	3.67	3.67	3.67
4747	NASDAQ	ELSE	Wed, Sep 20, 2017	3.67	3.67	3.67	3.67
4746	NASDAQ	ELSE	Tue, Sep 19, 2017	3.62	3.64	3.55	3.57
4745	NASDAQ	ELSE	Mon, Sep 18, 2017	3.56	3.63	3.56	3.62
4744	NASDAQ	ELSE	Fri, Sep 15, 2017	3.60	3.68	3.51	3.68
4743	NASDAQ	ELSE	Thu, Sep 14, 2017	3.70	3.71	3.48	3.50
4742	NASDAQ	ELSE	Wed, Sep 13, 2017	3.78	3.84	3.56	3.56
4741	NASDAQ	ELSE	Tue, Sep 12, 2017	3.46	3.65	3.46	3.65
4740	NASDAQ	ELSE	Mon, Sep 11, 2017	3.54	3.62	3.47	3.47
4739	NASDAQ	ELSE	Fri, Sep 8, 2017	3.55	3.56	3.55	3.56
4738	NASDAQ	ELSE	Thu, Sep 7, 2017	3.54	3.61	3.54	3.61
4737	NASDAQ	ELSE	Wed, Sep 6, 2017	3.64	3.64	3.54	3.54
4736	NASDAQ	ELSE	Tue, Sep 5, 2017	3.51	3.64	3.51	3.64
4735	NASDAQ	ELSE	Fri, Sep 1, 2017	3.57	3.58	3.53	3.53
4734	NASDAQ	ELSE	Thu, Aug 31, 2017	3.58	3.63	3.54	3.54
4733	NASDAQ	ELSE	Wed, Aug 30, 2017	3.69	3.73	3.63	3.63
4732	NASDAQ	ELSE	Tue, Aug 29, 2017	3.55	3.64	3.54	3.56
4731	NASDAQ	ELSE	Mon, Aug 28, 2017	3.54	3.55	3.51	3.51
4730	NASDAQ	ELSE	Fri, Aug 25, 2017	3.46	3.46	3.45	3.45
4729	NASDAQ	ELSE	Thu, Aug 24, 2017	3.49	3.49	3.45	3.45
4728	NASDAQ	ELSE	Wed, Aug 23, 2017	3.51	3.51	3.51	3.51
4727	NASDAQ	ELSE	Tue, Aug 22, 2017	3.45	3.50	3.45	3.48
4726	NASDAQ	ELSE	Mon, Aug 21, 2017	3.41	3.62	3.41	3.55
4725	NASDAQ	ELSE	Fri, Aug 18, 2017	3.39	3.39	3.35	3.37
4724	NASDAQ	ELSE	Thu, Aug 17, 2017	3.45	3.45	3.25	3.30
4723	NASDAQ	ELSE	Wed, Aug 16, 2017	3.39	3.44	3.39	3.44
4722	NASDAQ	ELSE	Tue, Aug 15, 2017	3.35	3.36	3.22	3.36
4721	NASDAQ	ELSE	Mon, Aug 14, 2017	3.28	3.38	3.27	3.36
4720	NASDAQ	ELSE	Fri, Aug 11, 2017	3.35	3.35	3.25	3.26
4719	NASDAQ	ELSE	Thu, Aug 10, 2017	3.07	3.36	3.07	3.32
4718	NASDAQ	ELSE	Wed, Aug 9, 2017	3.06	3.15	3.06	3.07
4717	NASDAQ	ELSE	Tue, Aug 8, 2017	3.05	3.13	3.05	3.10
4716	NASDAQ	ELSE	Mon, Aug 7, 2017	3.05	3.07	2.96	3.01
4715	NASDAQ	ELSE	Fri, Aug 4, 2017	3.05	3.12	3.01	3.02
4714	NASDAQ	ELSE	Thu, Aug 3, 2017	3.04	3.05	3.04	3.05
4713	NASDAQ	ELSE	Wed, Aug 2, 2017	3.08	3.10	3.01	3.01
4712	NASDAQ	ELSE	Tue, Aug 1, 2017	3.37	3.37	3.08	3.08
4711	NASDAQ	ELSE	Mon, Jul 31, 2017	3.63	3.63	3.00	3.20
4710	NASDAQ	ELSE	Fri, Jul 28, 2017	3.63	3.66	3.54	3.62
4709	NASDAQ	ELSE	Thu, Jul 27, 2017	3.64	3.70	3.64	3.70
4708	NASDAQ	ELSE	Wed, Jul 26, 2017	0.00	0.00	0.00	3.63
4707	NASDAQ	ELSE	Tue, Jul 25, 2017	3.66	3.66	3.63	3.63
4706	NASDAQ	ELSE	Mon, Jul 24, 2017	0.00	0.00	0.00	3.66
4705	NASDAQ	ELSE	Fri, Jul 21, 2017	0.00	0.00	0.00	3.66
4704	NASDAQ	ELSE	Wed, Jul 19, 2017	3.66	3.66	3.66	3.66
4703	NASDAQ	ELSE	Tue, Jul 18, 2017	3.68	3.68	3.68	3.68
4702	NASDAQ	ELSE	Mon, Jul 17, 2017	3.64	3.64	3.63	3.63
4701	NASDAQ	ELSE	Fri, Jul 14, 2017	3.63	3.63	3.59	3.59
4700	NASDAQ	ELSE	Thu, Jul 13, 2017	3.70	3.70	3.62	3.63
4699	NASDAQ	ELSE	Wed, Jul 12, 2017	3.69	3.69	3.63	3.63
4698	NASDAQ	ELSE	Tue, Jul 11, 2017	0.00	0.00	0.00	3.68
4697	NASDAQ	ELSE	Mon, Jul 10, 2017	3.71	3.77	3.68	3.68
4696	NASDAQ	ELSE	Fri, Jul 7, 2017	3.74	3.74	3.68	3.68
4695	NASDAQ	ELSE	Thu, Jul 6, 2017	3.80	3.80	3.62	3.62
4694	NASDAQ	ELSE	Wed, Jul 5, 2017	3.73	3.80	3.69	3.79
4693	NASDAQ	ELSE	Mon, Jul 3, 2017	3.77	3.84	3.62	3.74
4692	NASDAQ	ELSE	Fri, Jun 30, 2017	4.00	4.00	3.61	3.61
4691	NASDAQ	ELSE	Thu, Jun 29, 2017	4.02	4.02	4.02	4.02
4690	NASDAQ	ELSE	Wed, Jun 28, 2017	0.00	0.00	0.00	4.00
4689	NASDAQ	ELSE	Fri, Jun 23, 2017	0.00	0.00	0.00	4.00
4688	NASDAQ	ELSE	Wed, Jun 21, 2017	4.00	4.00	4.00	4.00
4687	NASDAQ	ELSE	Tue, Jun 20, 2017	4.00	4.00	4.00	4.00
4686	NASDAQ	ELSE	Mon, Jun 19, 2017	4.07	4.08	4.00	4.00
4685	NASDAQ	ELSE	Fri, Jun 16, 2017	4.01	4.15	4.01	4.15
4684	NASDAQ	ELSE	Thu, Jun 15, 2017	4.00	4.01	4.00	4.01
4683	NASDAQ	ELSE	Wed, Jun 14, 2017	0.00	0.00	0.00	4.01
4682	NASDAQ	ELSE	Tue, Jun 13, 2017	4.01	4.01	4.01	4.01
4681	NASDAQ	ELSE	Mon, Jun 12, 2017	4.00	4.00	4.00	4.00
4680	NASDAQ	ELSE	Fri, Jun 9, 2017	4.02	4.02	4.00	4.00
4679	NASDAQ	ELSE	Thu, Jun 8, 2017	4.13	4.13	4.13	4.13
4678	NASDAQ	ELSE	Wed, Jun 7, 2017	4.01	4.01	4.00	4.00
4677	NASDAQ	ELSE	Tue, Jun 6, 2017	0.00	0.00	0.00	4.00
4676	NASDAQ	ELSE	Mon, Jun 5, 2017	4.00	4.00	4.00	4.00
4675	NASDAQ	ELSE	Fri, Jun 2, 2017	3.79	4.09	3.79	4.03
4674	NASDAQ	ELSE	Thu, Jun 1, 2017	3.86	3.86	3.85	3.85
4673	NASDAQ	ELSE	Wed, May 31, 2017	3.85	3.94	3.85	3.93
4672	NASDAQ	ELSE	Thu, May 25, 2017	3.97	3.97	3.80	3.80
4671	NASDAQ	ELSE	Tue, May 23, 2017	3.90	3.99	3.90	3.91
4670	NASDAQ	ELSE	Mon, May 22, 2017	3.99	3.99	3.91	3.91
4669	NASDAQ	ELSE	Fri, May 19, 2017	0.00	0.00	0.00	3.91
4668	NASDAQ	ELSE	Thu, May 18, 2017	0.00	0.00	0.00	3.91
4667	NASDAQ	ELSE	Wed, May 17, 2017	3.96	3.96	3.90	3.91
4666	NASDAQ	ELSE	Tue, May 16, 2017	3.95	3.95	3.95	3.95
4665	NASDAQ	ELSE	Mon, May 15, 2017	4.00	4.00	3.95	3.95
4664	NASDAQ	ELSE	Fri, May 12, 2017	3.95	4.00	3.85	3.85
4663	NASDAQ	ELSE	Thu, May 11, 2017	3.85	3.85	3.85	3.85
4662	NASDAQ	ELSE	Wed, May 10, 2017	0.00	0.00	0.00	3.89
4661	NASDAQ	ELSE	Tue, May 9, 2017	0.00	0.00	0.00	3.89
4660	NASDAQ	ELSE	Mon, May 8, 2017	3.89	3.92	3.89	3.89
4659	NASDAQ	ELSE	Fri, May 5, 2017	0.00	0.00	0.00	3.90
4658	NASDAQ	ELSE	Thu, May 4, 2017	3.86	3.90	3.86	3.90
4657	NASDAQ	ELSE	Wed, May 3, 2017	3.86	3.87	3.80	3.87
4656	NASDAQ	ELSE	Tue, May 2, 2017	3.93	4.00	3.86	3.92
4655	NASDAQ	ELSE	Mon, May 1, 2017	4.10	4.10	3.95	3.95
4654	NASDAQ	ELSE	Fri, Apr 28, 2017	4.03	4.03	4.01	4.01
4653	NASDAQ	ELSE	Thu, Apr 27, 2017	4.09	4.09	4.07	4.07
4652	NASDAQ	ELSE	Tue, Apr 25, 2017	3.90	3.90	3.90	3.90
4651	NASDAQ	ELSE	Mon, Apr 24, 2017	0.00	0.00	0.00	3.94
4650	NASDAQ	ELSE	Fri, Apr 21, 2017	3.99	4.00	3.94	3.94
4649	NASDAQ	ELSE	Wed, Apr 19, 2017	4.05	4.13	4.05	4.13
4648	NASDAQ	ELSE	Tue, Apr 18, 2017	0.00	0.00	0.00	3.97
4647	NASDAQ	ELSE	Mon, Apr 17, 2017	3.97	3.97	3.97	3.97
4646	NASDAQ	ELSE	Thu, Apr 13, 2017	4.05	4.05	4.03	4.03
4645	NASDAQ	ELSE	Wed, Apr 12, 2017	4.07	4.10	4.07	4.10
4644	NASDAQ	ELSE	Tue, Apr 11, 2017	0.00	0.00	0.00	3.99
4643	NASDAQ	ELSE	Fri, Apr 7, 2017	3.96	3.99	3.96	3.99
4642	NASDAQ	ELSE	Thu, Apr 6, 2017	0.00	0.00	0.00	3.95
4641	NASDAQ	ELSE	Wed, Apr 5, 2017	0.00	0.00	0.00	3.95
4640	NASDAQ	ELSE	Tue, Apr 4, 2017	3.92	4.15	3.92	3.95
4639	NASDAQ	ELSE	Mon, Apr 3, 2017	3.99	3.99	3.90	3.90
4638	NASDAQ	ELSE	Fri, Mar 31, 2017	4.05	4.05	3.97	3.98
4637	NASDAQ	ELSE	Thu, Mar 30, 2017	4.05	4.07	4.05	4.07
4636	NASDAQ	ELSE	Wed, Mar 29, 2017	4.08	4.10	4.02	4.02
4635	NASDAQ	ELSE	Tue, Mar 28, 2017	0.00	0.00	0.00	4.05
4634	NASDAQ	ELSE	Mon, Mar 27, 2017	3.86	4.05	3.86	4.05
4633	NASDAQ	ELSE	Fri, Mar 24, 2017	0.00	0.00	0.00	4.01
4632	NASDAQ	ELSE	Thu, Mar 23, 2017	0.00	0.00	0.00	4.01
4631	NASDAQ	ELSE	Wed, Mar 22, 2017	0.00	0.00	0.00	4.01
4630	NASDAQ	ELSE	Tue, Mar 21, 2017	3.97	4.01	3.92	4.01
4629	NASDAQ	ELSE	Mon, Mar 20, 2017	4.10	4.10	4.02	4.02
4628	NASDAQ	ELSE	Fri, Mar 17, 2017	3.98	4.02	3.98	4.02
4627	NASDAQ	ELSE	Thu, Mar 16, 2017	4.10	4.10	3.99	3.99
4626	NASDAQ	ELSE	Wed, Mar 15, 2017	4.02	4.02	4.02	4.02
4625	NASDAQ	ELSE	Mon, Mar 13, 2017	3.88	4.09	3.87	4.09
4624	NASDAQ	ELSE	Fri, Mar 10, 2017	3.87	3.90	3.87	3.90
4623	NASDAQ	ELSE	Thu, Mar 9, 2017	3.87	3.90	3.87	3.90
4622	NASDAQ	ELSE	Wed, Mar 8, 2017	3.89	3.92	3.89	3.90
4621	NASDAQ	ELSE	Tue, Mar 7, 2017	3.90	3.96	3.90	3.90
4620	NASDAQ	ELSE	Mon, Mar 6, 2017	3.88	3.89	3.87	3.89
4619	NASDAQ	ELSE	Fri, Mar 3, 2017	3.90	3.90	3.90	3.90
4618	NASDAQ	ELSE	Thu, Mar 2, 2017	3.87	3.90	3.85	3.87
4617	NASDAQ	ELSE	Wed, Mar 1, 2017	4.02	4.02	3.85	3.85
4616	NASDAQ	ELSE	Tue, Feb 28, 2017	4.10	4.10	4.10	4.10
4615	NASDAQ	ELSE	Mon, Feb 27, 2017	3.90	4.14	3.85	4.14
4614	NASDAQ	ELSE	Fri, Feb 24, 2017	4.00	4.01	4.00	4.01
4613	NASDAQ	ELSE	Thu, Feb 23, 2017	4.23	4.24	4.00	4.02
4612	NASDAQ	ELSE	Wed, Feb 22, 2017	4.02	4.15	3.62	4.15
4611	NASDAQ	ELSE	Tue, Feb 21, 2017	4.10	4.15	4.09	4.15
4610	NASDAQ	ELSE	Fri, Feb 17, 2017	4.15	4.15	4.10	4.10
4609	NASDAQ	ELSE	Thu, Feb 16, 2017	4.06	4.15	4.06	4.14
4608	NASDAQ	ELSE	Wed, Feb 15, 2017	4.11	4.11	4.11	4.11
4607	NASDAQ	ELSE	Tue, Feb 14, 2017	0.00	0.00	0.00	4.30
4606	NASDAQ	ELSE	Mon, Feb 13, 2017	4.10	4.30	4.10	4.30
4605	NASDAQ	ELSE	Fri, Feb 10, 2017	4.30	4.30	4.18	4.18
4604	NASDAQ	ELSE	Thu, Feb 9, 2017	4.14	4.32	4.10	4.26
4603	NASDAQ	ELSE	Wed, Feb 8, 2017	4.24	4.25	4.24	4.25
4602	NASDAQ	ELSE	Tue, Feb 7, 2017	4.35	4.35	4.30	4.30
4601	NASDAQ	ELSE	Mon, Feb 6, 2017	4.41	4.44	4.41	4.44
4600	NASDAQ	ELSE	Fri, Feb 3, 2017	4.34	4.34	4.34	4.34
4599	NASDAQ	ELSE	Thu, Feb 2, 2017	4.25	4.35	4.25	4.26
4598	NASDAQ	ELSE	Wed, Feb 1, 2017	4.31	4.35	4.09	4.35
4597	NASDAQ	ELSE	Tue, Jan 31, 2017	4.25	4.25	4.15	4.22
4596	NASDAQ	ELSE	Mon, Jan 30, 2017	4.29	4.34	4.15	4.34
4595	NASDAQ	ELSE	Fri, Jan 27, 2017	4.03	4.35	4.03	4.07
4594	NASDAQ	ELSE	Thu, Jan 26, 2017	4.30	4.39	4.09	4.29
4593	NASDAQ	ELSE	Wed, Jan 25, 2017	4.32	4.35	4.11	4.34
4592	NASDAQ	ELSE	Tue, Jan 24, 2017	4.34	4.35	4.30	4.35
4591	NASDAQ	ELSE	Mon, Jan 23, 2017	4.08	4.29	4.08	4.27
4590	NASDAQ	ELSE	Fri, Jan 20, 2017	4.11	4.14	4.05	4.08
4589	NASDAQ	ELSE	Thu, Jan 19, 2017	4.52	4.52	4.00	4.13
4588	NASDAQ	ELSE	Wed, Jan 18, 2017	3.61	4.60	3.60	4.44
4587	NASDAQ	ELSE	Tue, Jan 17, 2017	3.63	3.83	3.55	3.69
4586	NASDAQ	ELSE	Fri, Jan 13, 2017	3.65	3.65	3.65	3.65
4585	NASDAQ	ELSE	Tue, Jan 10, 2017	3.56	3.56	3.56	3.56
4584	NASDAQ	ELSE	Fri, Jan 6, 2017	3.54	3.54	3.54	3.54
4583	NASDAQ	ELSE	Thu, Jan 5, 2017	3.52	3.62	3.52	3.54
4582	NASDAQ	ELSE	Wed, Jan 4, 2017	3.50	3.52	3.50	3.52
4581	NASDAQ	ELSE	Tue, Jan 3, 2017	3.45	3.50	3.45	3.50
4580	NASDAQ	ELSE	Fri, Dec 30, 2016	3.39	3.46	3.39	3.46
4579	NASDAQ	ELSE	Thu, Dec 29, 2016	3.43	3.43	3.41	3.41
4578	NASDAQ	ELSE	Wed, Dec 28, 2016	3.43	3.46	3.39	3.39
4577	NASDAQ	ELSE	Tue, Dec 27, 2016	3.43	3.43	3.43	3.43
4576	NASDAQ	ELSE	Fri, Dec 23, 2016	3.41	3.46	3.41	3.45
4575	NASDAQ	ELSE	Thu, Dec 22, 2016	3.47	3.49	3.47	3.48
4574	NASDAQ	ELSE	Wed, Dec 21, 2016	3.48	3.49	3.44	3.47
4573	NASDAQ	ELSE	Tue, Dec 20, 2016	3.49	3.49	3.42	3.46
4572	NASDAQ	ELSE	Fri, Dec 16, 2016	3.55	3.57	3.55	3.57
4571	NASDAQ	ELSE	Thu, Dec 15, 2016	3.52	3.57	3.48	3.57
4570	NASDAQ	ELSE	Wed, Dec 14, 2016	3.53	3.58	3.53	3.58
4569	NASDAQ	ELSE	Tue, Dec 13, 2016	3.55	3.56	3.55	3.56
4568	NASDAQ	ELSE	Mon, Dec 12, 2016	3.53	3.57	3.50	3.54
4567	NASDAQ	ELSE	Fri, Dec 9, 2016	3.78	3.78	3.38	3.38
4566	NASDAQ	ELSE	Thu, Dec 8, 2016	3.51	3.54	3.41	3.49
4565	NASDAQ	ELSE	Wed, Dec 7, 2016	3.90	3.92	3.46	3.50
4564	NASDAQ	ELSE	Tue, Dec 6, 2016	3.42	3.85	3.42	3.62
4563	NASDAQ	ELSE	Mon, Dec 5, 2016	3.42	3.42	3.42	3.42
4562	NASDAQ	ELSE	Fri, Dec 2, 2016	3.44	3.50	3.44	3.48
4561	NASDAQ	ELSE	Thu, Dec 1, 2016	3.44	3.44	3.44	3.44
4560	NASDAQ	ELSE	Wed, Nov 30, 2016	0.00	0.00	0.00	3.43
4559	NASDAQ	ELSE	Tue, Nov 29, 2016	3.43	3.43	3.43	3.43
4558	NASDAQ	ELSE	Mon, Nov 28, 2016	3.50	3.50	3.48	3.50
4557	NASDAQ	ELSE	Fri, Nov 25, 2016	3.50	3.50	3.50	3.50
4556	NASDAQ	ELSE	Tue, Nov 22, 2016	3.51	3.51	3.51	3.51
4555	NASDAQ	ELSE	Mon, Nov 21, 2016	3.54	3.54	3.52	3.52
4554	NASDAQ	ELSE	Fri, Nov 18, 2016	0.00	0.00	0.00	3.54
4553	NASDAQ	ELSE	Thu, Nov 17, 2016	3.46	3.54	3.46	3.54
4552	NASDAQ	ELSE	Wed, Nov 16, 2016	3.53	3.53	3.53	3.53
4551	NASDAQ	ELSE	Tue, Nov 15, 2016	3.47	3.54	3.47	3.54
4550	NASDAQ	ELSE	Mon, Nov 14, 2016	3.47	3.47	3.47	3.47
4549	NASDAQ	ELSE	Fri, Nov 11, 2016	3.48	3.48	3.44	3.48
4548	NASDAQ	ELSE	Thu, Nov 10, 2016	3.56	3.56	3.56	3.56
4547	NASDAQ	ELSE	Wed, Nov 9, 2016	3.40	3.59	3.40	3.58
4546	NASDAQ	ELSE	Tue, Nov 8, 2016	0.00	0.00	0.00	3.55
4545	NASDAQ	ELSE	Mon, Nov 7, 2016	0.00	0.00	0.00	3.55
4544	NASDAQ	ELSE	Fri, Nov 4, 2016	0.00	0.00	0.00	3.55
4543	NASDAQ	ELSE	Thu, Nov 3, 2016	3.55	3.60	3.52	3.55
4542	NASDAQ	ELSE	Wed, Nov 2, 2016	3.53	3.53	3.52	3.52
4541	NASDAQ	ELSE	Tue, Nov 1, 2016	3.46	3.50	3.45	3.50
4540	NASDAQ	ELSE	Fri, Oct 28, 2016	3.47	3.47	3.47	3.47
4539	NASDAQ	ELSE	Thu, Oct 27, 2016	3.50	3.50	3.44	3.44
4538	NASDAQ	ELSE	Wed, Oct 26, 2016	3.49	3.57	3.45	3.48
4537	NASDAQ	ELSE	Tue, Oct 25, 2016	3.46	3.50	3.45	3.50
4536	NASDAQ	ELSE	Mon, Oct 24, 2016	3.51	3.51	3.48	3.48
4535	NASDAQ	ELSE	Fri, Oct 21, 2016	3.51	3.51	3.51	3.51
4534	NASDAQ	ELSE	Thu, Oct 20, 2016	0.00	0.00	0.00	3.45
4533	NASDAQ	ELSE	Wed, Oct 19, 2016	0.00	0.00	0.00	3.45
4532	NASDAQ	ELSE	Tue, Oct 18, 2016	3.41	3.45	3.41	3.45
4531	NASDAQ	ELSE	Mon, Oct 17, 2016	3.44	3.58	3.38	3.50
4530	NASDAQ	ELSE	Fri, Oct 14, 2016	3.42	3.49	3.42	3.49
4529	NASDAQ	ELSE	Thu, Oct 13, 2016	3.50	3.50	3.50	3.50
4528	NASDAQ	ELSE	Wed, Oct 12, 2016	0.00	0.00	0.00	3.50
4527	NASDAQ	ELSE	Mon, Oct 10, 2016	3.50	3.53	3.49	3.50
4526	NASDAQ	ELSE	Fri, Oct 7, 2016	3.38	3.49	3.38	3.44
4525	NASDAQ	ELSE	Thu, Oct 6, 2016	3.49	3.50	3.49	3.50
4524	NASDAQ	ELSE	Wed, Oct 5, 2016	3.53	3.53	3.53	3.53
4523	NASDAQ	ELSE	Tue, Oct 4, 2016	3.45	3.45	3.44	3.45
4522	NASDAQ	ELSE	Mon, Oct 3, 2016	3.53	3.56	3.45	3.51
4521	NASDAQ	ELSE	Fri, Sep 30, 2016	3.58	3.60	3.45	3.51
4520	NASDAQ	ELSE	Thu, Sep 29, 2016	0.00	0.00	0.00	3.59
4519	NASDAQ	ELSE	Wed, Sep 28, 2016	3.59	3.59	3.59	3.59
4518	NASDAQ	ELSE	Tue, Sep 27, 2016	3.57	3.63	3.51	3.52
4517	NASDAQ	ELSE	Mon, Sep 26, 2016	3.42	3.49	3.42	3.47
4516	NASDAQ	ELSE	Fri, Sep 23, 2016	3.49	3.68	3.45	3.46
4515	NASDAQ	ELSE	Thu, Sep 22, 2016	3.40	3.50	3.40	3.50
4514	NASDAQ	ELSE	Wed, Sep 21, 2016	3.45	3.45	3.45	3.45
4513	NASDAQ	ELSE	Tue, Sep 20, 2016	3.53	3.53	3.36	3.36
4512	NASDAQ	ELSE	Mon, Sep 19, 2016	0.00	0.00	0.00	3.63
4511	NASDAQ	ELSE	Fri, Sep 16, 2016	3.52	3.63	3.52	3.63
4510	NASDAQ	ELSE	Thu, Sep 15, 2016	3.58	3.58	3.58	3.58
4509	NASDAQ	ELSE	Wed, Sep 14, 2016	3.60	3.60	3.60	3.60
4508	NASDAQ	ELSE	Tue, Sep 13, 2016	3.58	3.60	3.51	3.54
4507	NASDAQ	ELSE	Mon, Sep 12, 2016	3.61	3.68	3.61	3.64
4506	NASDAQ	ELSE	Fri, Sep 9, 2016	3.77	3.77	3.59	3.59
4505	NASDAQ	ELSE	Thu, Sep 8, 2016	3.66	3.71	3.52	3.58
4504	NASDAQ	ELSE	Wed, Sep 7, 2016	3.88	3.92	3.55	3.56
4503	NASDAQ	ELSE	Tue, Sep 6, 2016	0.00	0.00	0.00	3.50
4502	NASDAQ	ELSE	Fri, Sep 2, 2016	3.49	3.52	3.49	3.50
4501	NASDAQ	ELSE	Thu, Sep 1, 2016	3.48	3.50	3.48	3.50
4500	NASDAQ	ELSE	Wed, Aug 31, 2016	0.00	0.00	0.00	3.65
4499	NASDAQ	ELSE	Tue, Aug 30, 2016	3.57	3.80	3.53	3.65
4498	NASDAQ	ELSE	Mon, Aug 29, 2016	0.00	0.00	0.00	3.49
4497	NASDAQ	ELSE	Fri, Aug 26, 2016	3.49	3.49	3.49	3.49
4496	NASDAQ	ELSE	Thu, Aug 25, 2016	0.00	0.00	0.00	3.48
4495	NASDAQ	ELSE	Wed, Aug 24, 2016	3.52	3.52	3.44	3.48
4494	NASDAQ	ELSE	Tue, Aug 23, 2016	3.52	3.60	3.52	3.52
4493	NASDAQ	ELSE	Mon, Aug 22, 2016	3.48	3.58	3.47	3.58
4492	NASDAQ	ELSE	Fri, Aug 19, 2016	0.00	0.00	0.00	3.49
4491	NASDAQ	ELSE	Thu, Aug 18, 2016	3.38	3.51	3.37	3.49
4490	NASDAQ	ELSE	Wed, Aug 17, 2016	3.45	3.53	3.45	3.53
4489	NASDAQ	ELSE	Tue, Aug 16, 2016	3.45	3.45	3.45	3.45
4488	NASDAQ	ELSE	Mon, Aug 15, 2016	3.46	3.56	3.46	3.50
4487	NASDAQ	ELSE	Fri, Aug 12, 2016	0.00	0.00	0.00	3.59
4486	NASDAQ	ELSE	Thu, Aug 11, 2016	3.59	3.59	3.59	3.59
4485	NASDAQ	ELSE	Wed, Aug 10, 2016	3.52	3.52	3.50	3.50
4484	NASDAQ	ELSE	Tue, Aug 9, 2016	3.42	3.42	3.31	3.31
4483	NASDAQ	ELSE	Mon, Aug 8, 2016	3.65	3.65	3.30	3.40
4482	NASDAQ	ELSE	Fri, Aug 5, 2016	3.64	3.64	3.61	3.62
4481	NASDAQ	ELSE	Thu, Aug 4, 2016	3.70	3.70	3.53	3.57
4480	NASDAQ	ELSE	Wed, Aug 3, 2016	3.71	3.71	3.45	3.60
4479	NASDAQ	ELSE	Tue, Aug 2, 2016	3.64	3.64	3.64	3.64
4478	NASDAQ	ELSE	Mon, Aug 1, 2016	3.51	3.64	3.51	3.64
4477	NASDAQ	ELSE	Fri, Jul 29, 2016	3.55	3.55	3.55	3.55
4476	NASDAQ	ELSE	Thu, Jul 28, 2016	3.56	3.61	3.50	3.55
4475	NASDAQ	ELSE	Wed, Jul 27, 2016	3.53	3.53	3.53	3.53
4474	NASDAQ	ELSE	Tue, Jul 26, 2016	3.57	3.64	3.46	3.55
4473	NASDAQ	ELSE	Mon, Jul 25, 2016	3.54	3.66	3.46	3.51
4472	NASDAQ	ELSE	Fri, Jul 22, 2016	3.57	3.72	3.57	3.69
4471	NASDAQ	ELSE	Thu, Jul 21, 2016	3.80	3.80	3.35	3.66
4470	NASDAQ	ELSE	Wed, Jul 20, 2016	3.29	3.84	3.29	3.69
4469	NASDAQ	ELSE	Tue, Jul 19, 2016	3.28	3.28	3.28	3.28
4468	NASDAQ	ELSE	Mon, Jul 18, 2016	3.30	3.35	3.30	3.35
4467	NASDAQ	ELSE	Fri, Jul 15, 2016	3.40	3.40	3.30	3.35
4466	NASDAQ	ELSE	Thu, Jul 14, 2016	3.30	3.50	3.26	3.35
4465	NASDAQ	ELSE	Wed, Jul 13, 2016	3.33	3.33	3.22	3.30
4464	NASDAQ	ELSE	Tue, Jul 12, 2016	3.31	3.40	3.29	3.29
4463	NASDAQ	ELSE	Mon, Jul 11, 2016	3.30	3.30	3.30	3.30
4462	NASDAQ	ELSE	Fri, Jul 8, 2016	3.38	3.38	3.30	3.30
4461	NASDAQ	ELSE	Thu, Jul 7, 2016	3.32	3.47	3.29	3.29
4460	NASDAQ	ELSE	Wed, Jul 6, 2016	3.08	3.55	3.08	3.49
4459	NASDAQ	ELSE	Tue, Jul 5, 2016	3.15	3.15	3.11	3.11
4458	NASDAQ	ELSE	Fri, Jul 1, 2016	3.16	3.16	3.16	3.16
4457	NASDAQ	ELSE	Thu, Jun 30, 2016	3.25	3.25	3.16	3.16
4456	NASDAQ	ELSE	Wed, Jun 29, 2016	3.24	3.29	3.22	3.22
4455	NASDAQ	ELSE	Tue, Jun 28, 2016	3.19	3.19	3.19	3.19
4454	NASDAQ	ELSE	Mon, Jun 27, 2016	3.21	3.21	3.16	3.16
4453	NASDAQ	ELSE	Fri, Jun 24, 2016	3.18	3.23	3.18	3.23
4452	NASDAQ	ELSE	Thu, Jun 23, 2016	3.23	3.23	3.23	3.23
4451	NASDAQ	ELSE	Wed, Jun 22, 2016	3.25	3.29	3.25	3.29
4450	NASDAQ	ELSE	Tue, Jun 21, 2016	3.27	3.29	3.27	3.29
4449	NASDAQ	ELSE	Mon, Jun 20, 2016	3.35	3.35	3.24	3.29
4448	NASDAQ	ELSE	Fri, Jun 17, 2016	0.00	0.00	0.00	3.35
4447	NASDAQ	ELSE	Thu, Jun 16, 2016	3.28	3.35	3.28	3.35
4446	NASDAQ	ELSE	Wed, Jun 15, 2016	3.35	3.36	3.25	3.25
4445	NASDAQ	ELSE	Tue, Jun 14, 2016	3.31	3.31	3.31	3.31
4444	NASDAQ	ELSE	Mon, Jun 13, 2016	3.32	3.34	3.31	3.31
4443	NASDAQ	ELSE	Fri, Jun 10, 2016	3.40	3.40	3.40	3.40
4442	NASDAQ	ELSE	Thu, Jun 9, 2016	3.40	3.40	3.40	3.40
4441	NASDAQ	ELSE	Wed, Jun 8, 2016	3.45	3.45	3.45	3.45
4440	NASDAQ	ELSE	Tue, Jun 7, 2016	0.00	0.00	0.00	3.45
4439	NASDAQ	ELSE	Mon, Jun 6, 2016	3.29	3.45	3.29	3.45
4438	NASDAQ	ELSE	Fri, Jun 3, 2016	3.38	3.38	3.38	3.38
4437	NASDAQ	ELSE	Thu, Jun 2, 2016	3.39	3.39	3.39	3.39
4436	NASDAQ	ELSE	Wed, Jun 1, 2016	3.57	3.59	3.45	3.51
4435	NASDAQ	ELSE	Tue, May 31, 2016	3.50	3.50	3.50	3.50
4434	NASDAQ	ELSE	Fri, May 27, 2016	3.39	3.50	3.39	3.50
4433	NASDAQ	ELSE	Thu, May 26, 2016	3.49	3.49	3.49	3.49
4432	NASDAQ	ELSE	Wed, May 25, 2016	3.49	3.49	3.49	3.49
4431	NASDAQ	ELSE	Tue, May 24, 2016	3.49	3.49	3.36	3.49
4430	NASDAQ	ELSE	Mon, May 23, 2016	3.34	3.53	3.30	3.40
4429	NASDAQ	ELSE	Fri, May 20, 2016	3.39	3.39	3.23	3.26
4428	NASDAQ	ELSE	Thu, May 19, 2016	3.36	3.40	3.30	3.40
4427	NASDAQ	ELSE	Wed, May 18, 2016	3.41	3.41	3.26	3.34
4426	NASDAQ	ELSE	Tue, May 17, 2016	3.27	3.27	3.27	3.27
4425	NASDAQ	ELSE	Mon, May 16, 2016	3.30	3.30	3.30	3.30
4424	NASDAQ	ELSE	Fri, May 13, 2016	3.21	3.30	3.05	3.29
4423	NASDAQ	ELSE	Thu, May 12, 2016	3.31	3.41	3.31	3.31
4422	NASDAQ	ELSE	Wed, May 11, 2016	3.58	3.58	3.51	3.51
4421	NASDAQ	ELSE	Tue, May 10, 2016	3.44	3.61	3.40	3.49
4420	NASDAQ	ELSE	Mon, May 9, 2016	3.21	3.21	3.21	3.21
4419	NASDAQ	ELSE	Fri, May 6, 2016	3.21	3.21	3.21	3.21
4418	NASDAQ	ELSE	Thu, May 5, 2016	3.30	3.30	3.21	3.21
4417	NASDAQ	ELSE	Wed, May 4, 2016	3.39	3.39	3.28	3.29
4416	NASDAQ	ELSE	Tue, May 3, 2016	3.43	3.44	3.43	3.44
4415	NASDAQ	ELSE	Mon, May 2, 2016	3.45	3.45	3.45	3.45
4414	NASDAQ	ELSE	Fri, Apr 29, 2016	3.38	3.38	3.38	3.38
4413	NASDAQ	ELSE	Thu, Apr 28, 2016	3.36	3.36	3.36	3.36
4412	NASDAQ	ELSE	Wed, Apr 27, 2016	3.40	3.40	3.36	3.36
4411	NASDAQ	ELSE	Tue, Apr 26, 2016	3.35	3.35	3.35	3.35
4410	NASDAQ	ELSE	Mon, Apr 25, 2016	3.35	3.35	3.35	3.35
4409	NASDAQ	ELSE	Fri, Apr 22, 2016	3.44	3.44	3.35	3.35
4408	NASDAQ	ELSE	Thu, Apr 21, 2016	3.39	3.43	3.39	3.43
4407	NASDAQ	ELSE	Wed, Apr 20, 2016	3.56	3.56	3.28	3.29
4406	NASDAQ	ELSE	Tue, Apr 19, 2016	3.43	3.43	3.41	3.41
4405	NASDAQ	ELSE	Mon, Apr 18, 2016	3.35	3.35	3.35	3.35
4404	NASDAQ	ELSE	Fri, Apr 15, 2016	3.49	3.49	3.49	3.49
4403	NASDAQ	ELSE	Thu, Apr 14, 2016	3.49	3.49	3.49	3.49
4402	NASDAQ	ELSE	Wed, Apr 13, 2016	3.49	3.53	3.47	3.49
4401	NASDAQ	ELSE	Tue, Apr 12, 2016	3.23	3.30	3.23	3.27
4400	NASDAQ	ELSE	Mon, Apr 11, 2016	3.28	3.29	3.28	3.29
4399	NASDAQ	ELSE	Fri, Apr 8, 2016	3.35	3.35	3.29	3.34
4398	NASDAQ	ELSE	Thu, Apr 7, 2016	3.32	3.41	3.32	3.41
4397	NASDAQ	ELSE	Wed, Apr 6, 2016	3.45	3.45	3.45	3.45
4396	NASDAQ	ELSE	Tue, Apr 5, 2016	3.21	3.21	3.21	3.45
4395	NASDAQ	ELSE	Mon, Apr 4, 2016	3.21	3.21	3.21	3.21
4394	NASDAQ	ELSE	Fri, Apr 1, 2016	3.46	3.46	3.45	3.45
4393	NASDAQ	ELSE	Thu, Mar 31, 2016	3.45	3.46	3.42	3.45
4392	NASDAQ	ELSE	Wed, Mar 30, 2016	3.45	3.45	3.45	3.45
4391	NASDAQ	ELSE	Tue, Mar 29, 2016	3.40	3.40	3.40	3.40
4390	NASDAQ	ELSE	Thu, Mar 24, 2016	3.40	3.40	3.40	3.40
4389	NASDAQ	ELSE	Wed, Mar 23, 2016	3.49	3.49	3.49	3.49
4388	NASDAQ	ELSE	Tue, Mar 22, 2016	3.49	3.49	3.28	3.49
4387	NASDAQ	ELSE	Mon, Mar 21, 2016	3.51	3.51	3.32	3.43
4386	NASDAQ	ELSE	Fri, Mar 18, 2016	3.60	3.60	3.52	3.53
4385	NASDAQ	ELSE	Thu, Mar 17, 2016	3.45	3.58	3.45	3.52
4384	NASDAQ	ELSE	Wed, Mar 16, 2016	3.33	3.33	3.33	3.33
4383	NASDAQ	ELSE	Tue, Mar 15, 2016	3.45	3.45	3.45	3.33
4382	NASDAQ	ELSE	Mon, Mar 14, 2016	3.45	3.50	3.45	3.45
4381	NASDAQ	ELSE	Fri, Mar 11, 2016	3.40	3.40	3.40	3.40
4380	NASDAQ	ELSE	Thu, Mar 10, 2016	3.40	3.41	3.37	3.26
4379	NASDAQ	ELSE	Wed, Mar 9, 2016	3.40	3.40	3.26	3.40
4378	NASDAQ	ELSE	Tue, Mar 8, 2016	3.28	3.29	3.28	3.29
4377	NASDAQ	ELSE	Mon, Mar 7, 2016	3.28	3.29	3.27	3.27
4376	NASDAQ	ELSE	Fri, Mar 4, 2016	3.40	3.40	3.40	3.40
4375	NASDAQ	ELSE	Thu, Mar 3, 2016	3.23	3.23	3.23	3.23
4374	NASDAQ	ELSE	Wed, Mar 2, 2016	3.33	3.37	3.17	3.34
4373	NASDAQ	ELSE	Tue, Mar 1, 2016	3.40	3.40	3.40	3.41
4372	NASDAQ	ELSE	Mon, Feb 29, 2016	3.40	3.40	3.40	3.40
4371	NASDAQ	ELSE	Fri, Feb 26, 2016	3.40	3.40	3.40	3.40
4370	NASDAQ	ELSE	Thu, Feb 25, 2016	3.40	3.40	3.40	3.40
4369	NASDAQ	ELSE	Wed, Feb 24, 2016	3.40	3.40	3.40	3.40
4368	NASDAQ	ELSE	Tue, Feb 23, 2016	3.40	3.40	3.40	3.40
4367	NASDAQ	ELSE	Mon, Feb 22, 2016	3.41	3.41	3.41	3.41
4366	NASDAQ	ELSE	Fri, Feb 19, 2016	3.40	3.40	3.39	3.39
4365	NASDAQ	ELSE	Thu, Feb 18, 2016	3.34	3.42	3.33	3.42
4364	NASDAQ	ELSE	Wed, Feb 17, 2016	3.34	3.34	3.34	3.34
4363	NASDAQ	ELSE	Tue, Feb 16, 2016	3.43	3.43	3.34	3.34
4362	NASDAQ	ELSE	Fri, Feb 12, 2016	3.40	3.40	3.31	3.31
4361	NASDAQ	ELSE	Thu, Feb 11, 2016	3.30	3.30	3.30	3.30
4360	NASDAQ	ELSE	Wed, Feb 10, 2016	3.41	3.41	3.30	3.30
4359	NASDAQ	ELSE	Tue, Feb 9, 2016	3.46	3.46	3.41	3.41
4358	NASDAQ	ELSE	Mon, Feb 8, 2016	3.57	3.57	3.57	3.57
4357	NASDAQ	ELSE	Fri, Feb 5, 2016	3.51	3.57	3.51	3.57
4356	NASDAQ	ELSE	Thu, Feb 4, 2016	3.56	3.56	3.53	3.53
4355	NASDAQ	ELSE	Wed, Feb 3, 2016	3.62	3.62	3.62	3.62
4354	NASDAQ	ELSE	Tue, Feb 2, 2016	3.62	3.62	3.62	3.62
4353	NASDAQ	ELSE	Mon, Feb 1, 2016	3.43	3.43	3.43	3.43
4352	NASDAQ	ELSE	Fri, Jan 29, 2016	3.47	3.47	3.47	3.47
4351	NASDAQ	ELSE	Thu, Jan 28, 2016	3.42	3.42	3.42	3.42
4350	NASDAQ	ELSE	Wed, Jan 27, 2016	3.43	3.43	3.42	3.42
4349	NASDAQ	ELSE	Tue, Jan 26, 2016	3.43	3.43	3.43	3.43
4348	NASDAQ	ELSE	Mon, Jan 25, 2016	3.43	3.43	3.43	3.43
4347	NASDAQ	ELSE	Fri, Jan 22, 2016	3.36	3.36	3.36	3.36
4346	NASDAQ	ELSE	Thu, Jan 21, 2016	3.68	3.72	3.68	3.70
4345	NASDAQ	ELSE	Wed, Jan 20, 2016	3.41	3.73	3.36	3.51
4344	NASDAQ	ELSE	Tue, Jan 19, 2016	3.41	3.72	3.41	3.41
4343	NASDAQ	ELSE	Fri, Jan 15, 2016	3.54	3.54	3.54	3.54
4342	NASDAQ	ELSE	Thu, Jan 14, 2016	3.52	3.54	3.52	3.54
4341	NASDAQ	ELSE	Wed, Jan 13, 2016	3.70	3.70	3.67	3.67
4340	NASDAQ	ELSE	Tue, Jan 12, 2016	3.72	3.72	3.51	3.60
4339	NASDAQ	ELSE	Mon, Jan 11, 2016	3.68	3.68	3.56	3.56
4338	NASDAQ	ELSE	Fri, Jan 8, 2016	3.74	3.74	3.74	3.74
4337	NASDAQ	ELSE	Thu, Jan 7, 2016	3.74	3.74	3.74	3.74
4336	NASDAQ	ELSE	Wed, Jan 6, 2016	3.69	3.74	3.69	3.74
4335	NASDAQ	ELSE	Tue, Jan 5, 2016	3.46	3.46	3.46	3.46
4334	NASDAQ	ELSE	Mon, Jan 4, 2016	3.58	3.75	3.46	3.46
4333	NASDAQ	ELSE	Thu, Dec 31, 2015	3.70	3.70	3.58	3.58
4332	NASDAQ	ELSE	Wed, Dec 30, 2015	3.55	3.55	3.55	3.55
4331	NASDAQ	ELSE	Tue, Dec 29, 2015	3.56	3.58	3.55	3.55
4330	NASDAQ	ELSE	Mon, Dec 28, 2015	3.74	3.74	3.65	3.65
4329	NASDAQ	ELSE	Thu, Dec 24, 2015	3.61	3.61	3.61	3.61
4328	NASDAQ	ELSE	Wed, Dec 23, 2015	3.62	3.62	3.56	3.61
4327	NASDAQ	ELSE	Tue, Dec 22, 2015	3.61	3.61	3.61	3.61
4326	NASDAQ	ELSE	Mon, Dec 21, 2015	3.63	3.63	3.63	3.63
4325	NASDAQ	ELSE	Fri, Dec 18, 2015	3.63	3.63	3.63	3.63
4324	NASDAQ	ELSE	Thu, Dec 17, 2015	3.56	3.71	3.56	3.62
4323	NASDAQ	ELSE	Wed, Dec 16, 2015	3.60	3.60	3.60	3.60
4322	NASDAQ	ELSE	Tue, Dec 15, 2015	3.63	3.64	3.60	3.60
4321	NASDAQ	ELSE	Mon, Dec 14, 2015	3.75	3.75	3.75	3.75
4320	NASDAQ	ELSE	Fri, Dec 11, 2015	3.82	3.82	3.67	3.67
4319	NASDAQ	ELSE	Thu, Dec 10, 2015	3.74	3.80	3.74	3.80
4318	NASDAQ	ELSE	Wed, Dec 9, 2015	3.73	3.73	3.73	3.73
4317	NASDAQ	ELSE	Mon, Dec 7, 2015	3.70	3.70	3.68	3.68
4316	NASDAQ	ELSE	Fri, Dec 4, 2015	3.72	3.72	3.72	3.72
4315	NASDAQ	ELSE	Wed, Dec 2, 2015	3.72	3.80	3.72	3.74
4314	NASDAQ	ELSE	Tue, Dec 1, 2015	3.75	3.75	3.75	3.75
4313	NASDAQ	ELSE	Wed, Nov 25, 2015	3.80	3.80	3.80	3.80
4312	NASDAQ	ELSE	Mon, Nov 23, 2015	3.80	3.80	3.80	3.80
4311	NASDAQ	ELSE	Fri, Nov 20, 2015	3.79	3.79	3.79	3.79
4310	NASDAQ	ELSE	Thu, Nov 19, 2015	3.78	3.81	3.78	3.81
4309	NASDAQ	ELSE	Wed, Nov 18, 2015	3.78	3.80	3.78	3.80
4308	NASDAQ	ELSE	Thu, Nov 12, 2015	3.81	3.85	3.80	3.85
4307	NASDAQ	ELSE	Wed, Nov 11, 2015	4.02	4.02	3.75	3.75
4306	NASDAQ	ELSE	Fri, Nov 6, 2015	3.88	3.88	3.86	3.86
4305	NASDAQ	ELSE	Thu, Nov 5, 2015	3.83	3.87	3.80	3.87
4304	NASDAQ	ELSE	Wed, Nov 4, 2015	3.92	3.94	3.83	3.89
4303	NASDAQ	ELSE	Mon, Nov 2, 2015	3.97	3.97	3.90	3.97
4302	NASDAQ	ELSE	Fri, Oct 30, 2015	3.85	3.85	3.82	3.82
4301	NASDAQ	ELSE	Thu, Oct 29, 2015	3.97	3.97	3.85	3.85
4300	NASDAQ	ELSE	Wed, Oct 28, 2015	3.85	3.85	3.85	3.85
4299	NASDAQ	ELSE	Tue, Oct 27, 2015	3.87	3.87	3.86	3.86
4298	NASDAQ	ELSE	Mon, Oct 26, 2015	3.98	3.98	3.98	3.98
4297	NASDAQ	ELSE	Thu, Oct 22, 2015	4.00	4.00	4.00	4.00
4296	NASDAQ	ELSE	Mon, Oct 19, 2015	4.01	4.02	4.01	4.02
4295	NASDAQ	ELSE	Fri, Oct 16, 2015	4.01	4.02	3.98	4.02
4294	NASDAQ	ELSE	Thu, Oct 15, 2015	3.80	4.01	3.72	4.01
4293	NASDAQ	ELSE	Wed, Oct 14, 2015	3.89	3.89	3.89	3.89
4292	NASDAQ	ELSE	Tue, Oct 13, 2015	3.69	3.97	3.69	3.97
4291	NASDAQ	ELSE	Thu, Oct 8, 2015	3.80	3.80	3.69	3.69
4290	NASDAQ	ELSE	Wed, Oct 7, 2015	3.96	3.98	3.94	3.98
4289	NASDAQ	ELSE	Wed, Sep 30, 2015	3.70	3.70	3.70	3.70
4288	NASDAQ	ELSE	Tue, Sep 29, 2015	3.71	3.71	3.68	3.68
4287	NASDAQ	ELSE	Wed, Sep 23, 2015	3.78	3.98	3.78	3.87
4286	NASDAQ	ELSE	Tue, Sep 22, 2015	3.85	3.85	3.85	3.85
4285	NASDAQ	ELSE	Mon, Sep 21, 2015	3.88	3.92	3.84	3.86
4284	NASDAQ	ELSE	Fri, Sep 18, 2015	3.99	4.00	3.79	3.79
4283	NASDAQ	ELSE	Thu, Sep 17, 2015	3.99	3.99	3.87	3.99
4282	NASDAQ	ELSE	Wed, Sep 16, 2015	4.01	4.01	4.01	4.01
4281	NASDAQ	ELSE	Tue, Sep 15, 2015	4.00	4.00	4.00	4.00
4280	NASDAQ	ELSE	Mon, Sep 14, 2015	4.01	4.01	4.00	4.00
4279	NASDAQ	ELSE	Fri, Sep 11, 2015	4.00	4.01	4.00	4.01
4278	NASDAQ	ELSE	Thu, Sep 10, 2015	4.01	4.01	4.01	4.01
4277	NASDAQ	ELSE	Wed, Sep 9, 2015	3.99	4.01	3.99	3.99
4276	NASDAQ	ELSE	Tue, Sep 8, 2015	3.99	4.01	3.90	4.01
4275	NASDAQ	ELSE	Fri, Sep 4, 2015	3.98	3.99	3.98	3.99
4274	NASDAQ	ELSE	Thu, Sep 3, 2015	3.98	3.98	3.98	3.98
4273	NASDAQ	ELSE	Wed, Sep 2, 2015	3.93	3.98	3.87	3.87
4272	NASDAQ	ELSE	Fri, Aug 28, 2015	4.00	4.00	4.00	4.00
4271	NASDAQ	ELSE	Thu, Aug 27, 2015	3.89	4.01	3.80	3.81
4270	NASDAQ	ELSE	Wed, Aug 26, 2015	3.85	3.85	3.85	3.85
4269	NASDAQ	ELSE	Tue, Aug 25, 2015	4.00	4.00	3.88	3.99
4268	NASDAQ	ELSE	Mon, Aug 24, 2015	3.63	3.63	3.62	3.62
4267	NASDAQ	ELSE	Fri, Aug 21, 2015	4.02	4.02	4.02	4.02
4266	NASDAQ	ELSE	Thu, Aug 20, 2015	4.07	4.07	4.07	4.07
4265	NASDAQ	ELSE	Wed, Aug 19, 2015	4.16	4.16	4.00	4.02
4264	NASDAQ	ELSE	Tue, Aug 18, 2015	3.93	4.00	3.93	3.99
4263	NASDAQ	ELSE	Mon, Aug 17, 2015	4.10	4.40	3.96	4.10
4262	NASDAQ	ELSE	Fri, Aug 14, 2015	3.75	3.98	3.75	3.87
4261	NASDAQ	ELSE	Tue, Aug 11, 2015	3.85	3.85	3.85	3.85
4260	NASDAQ	ELSE	Wed, Aug 5, 2015	3.88	3.88	3.86	3.86
4259	NASDAQ	ELSE	Tue, Aug 4, 2015	3.87	3.87	3.87	3.87
4258	NASDAQ	ELSE	Mon, Aug 3, 2015	3.89	3.92	3.89	3.92
4257	NASDAQ	ELSE	Fri, Jul 31, 2015	3.79	3.89	3.79	3.88
4256	NASDAQ	ELSE	Thu, Jul 30, 2015	3.81	3.81	3.53	3.60
4255	NASDAQ	ELSE	Wed, Jul 29, 2015	3.81	3.81	3.79	3.81
4254	NASDAQ	ELSE	Tue, Jul 28, 2015	3.79	3.79	3.79	3.79
4253	NASDAQ	ELSE	Fri, Jul 24, 2015	3.81	3.81	3.79	3.79
4252	NASDAQ	ELSE	Thu, Jul 23, 2015	3.80	3.80	3.80	3.80
4251	NASDAQ	ELSE	Wed, Jul 22, 2015	3.83	3.83	3.83	3.83
4250	NASDAQ	ELSE	Mon, Jul 20, 2015	3.85	3.93	3.85	3.93
4249	NASDAQ	ELSE	Fri, Jul 17, 2015	3.90	3.90	3.82	3.82
4248	NASDAQ	ELSE	Thu, Jul 16, 2015	3.90	3.90	3.90	3.90
4247	NASDAQ	ELSE	Wed, Jul 15, 2015	3.90	3.93	3.89	3.93
4246	NASDAQ	ELSE	Tue, Jul 14, 2015	3.80	3.80	3.80	3.80
4245	NASDAQ	ELSE	Mon, Jul 13, 2015	3.75	3.81	3.73	3.80
4244	NASDAQ	ELSE	Fri, Jul 10, 2015	4.13	4.13	3.79	3.79
4243	NASDAQ	ELSE	Thu, Jul 9, 2015	3.84	3.96	3.80	3.95
4242	NASDAQ	ELSE	Wed, Jul 8, 2015	4.00	4.00	4.00	4.00
4241	NASDAQ	ELSE	Mon, Jul 6, 2015	4.05	4.10	3.96	4.00
4240	NASDAQ	ELSE	Thu, Jul 2, 2015	4.17	4.17	4.11	4.11
4239	NASDAQ	ELSE	Tue, Jun 30, 2015	4.10	4.11	4.10	4.10
4238	NASDAQ	ELSE	Mon, Jun 29, 2015	4.12	4.12	4.12	4.12
4237	NASDAQ	ELSE	Fri, Jun 26, 2015	4.11	4.11	4.11	4.11
4236	NASDAQ	ELSE	Thu, Jun 25, 2015	4.19	4.22	4.22	4.22
4235	NASDAQ	ELSE	Wed, Jun 24, 2015	4.22	4.22	4.17	4.18
4234	NASDAQ	ELSE	Thu, Jun 18, 2015	4.12	4.15	4.12	4.15
4233	NASDAQ	ELSE	Fri, Jun 12, 2015	4.40	4.16	4.16	4.16
4232	NASDAQ	ELSE	Wed, Jun 10, 2015	4.12	4.16	4.12	4.16
4231	NASDAQ	ELSE	Tue, Jun 9, 2015	4.30	4.30	4.29	4.30
4230	NASDAQ	ELSE	Thu, Jun 4, 2015	4.32	4.32	4.32	4.32
4229	NASDAQ	ELSE	Tue, Jun 2, 2015	4.43	4.45	4.35	4.40
4228	NASDAQ	ELSE	Thu, May 28, 2015	4.30	4.30	4.30	4.30
4227	NASDAQ	ELSE	Wed, May 27, 2015	4.30	4.40	4.30	4.30
4226	NASDAQ	ELSE	Tue, May 26, 2015	4.30	4.30	4.30	4.30
4225	NASDAQ	ELSE	Wed, May 20, 2015	4.31	4.35	4.35	4.35
4224	NASDAQ	ELSE	Tue, May 19, 2015	4.31	4.31	4.31	4.31
4223	NASDAQ	ELSE	Mon, May 18, 2015	4.56	4.56	4.30	4.31
4222	NASDAQ	ELSE	Fri, May 15, 2015	4.37	4.42	4.37	4.42
4221	NASDAQ	ELSE	Thu, May 14, 2015	4.30	4.35	4.30	4.35
4220	NASDAQ	ELSE	Wed, May 13, 2015	4.42	4.42	4.42	4.42
4219	NASDAQ	ELSE	Tue, May 12, 2015	4.38	4.39	4.37	4.39
4218	NASDAQ	ELSE	Fri, May 8, 2015	4.40	4.41	4.38	4.38
4217	NASDAQ	ELSE	Thu, May 7, 2015	4.27	4.28	4.27	4.28
4216	NASDAQ	ELSE	Wed, May 6, 2015	4.38	4.38	4.28	4.28
4215	NASDAQ	ELSE	Tue, May 5, 2015	4.38	4.38	4.38	4.38
4214	NASDAQ	ELSE	Mon, May 4, 2015	4.38	4.38	4.34	4.38
4213	NASDAQ	ELSE	Fri, May 1, 2015	4.26	4.30	4.25	4.25
4212	NASDAQ	ELSE	Thu, Apr 30, 2015	4.37	4.37	4.37	4.37
4211	NASDAQ	ELSE	Tue, Apr 28, 2015	4.28	4.38	4.25	4.38
4210	NASDAQ	ELSE	Mon, Apr 27, 2015	4.43	4.43	4.25	4.30
4209	NASDAQ	ELSE	Fri, Apr 24, 2015	4.38	4.42	4.30	4.42
4208	NASDAQ	ELSE	Thu, Apr 23, 2015	4.25	4.38	4.25	4.38
4207	NASDAQ	ELSE	Wed, Apr 22, 2015	4.35	4.38	4.34	4.34
4206	NASDAQ	ELSE	Tue, Apr 21, 2015	4.32	4.40	4.27	4.33
4205	NASDAQ	ELSE	Mon, Apr 20, 2015	4.26	4.30	4.26	4.30
4204	NASDAQ	ELSE	Fri, Apr 17, 2015	4.25	4.31	4.25	4.31
4203	NASDAQ	ELSE	Thu, Apr 16, 2015	4.24	4.25	4.22	4.22
4202	NASDAQ	ELSE	Wed, Apr 15, 2015	4.24	4.24	4.14	4.24
4201	NASDAQ	ELSE	Tue, Apr 14, 2015	4.17	4.21	4.17	4.21
4200	NASDAQ	ELSE	Mon, Apr 13, 2015	4.12	4.17	4.12	4.15
4199	NASDAQ	ELSE	Fri, Apr 10, 2015	4.13	4.16	4.13	4.15
4198	NASDAQ	ELSE	Wed, Apr 8, 2015	4.00	4.18	4.05	4.18
4197	NASDAQ	ELSE	Tue, Apr 7, 2015	4.07	4.13	3.95	4.11
4196	NASDAQ	ELSE	Mon, Apr 6, 2015	4.11	4.08	3.85	3.98
4195	NASDAQ	ELSE	Thu, Apr 2, 2015	4.16	4.16	3.84	4.01
4194	NASDAQ	ELSE	Wed, Apr 1, 2015	4.09	4.12	4.01	4.12
4193	NASDAQ	ELSE	Tue, Mar 31, 2015	4.09	4.09	4.00	4.00
4192	NASDAQ	ELSE	Mon, Mar 30, 2015	4.06	4.06	4.06	4.06
4191	NASDAQ	ELSE	Fri, Mar 27, 2015	4.25	4.25	4.10	4.10
4190	NASDAQ	ELSE	Thu, Mar 26, 2015	4.31	4.34	4.25	4.25
4189	NASDAQ	ELSE	Wed, Mar 25, 2015	4.22	4.35	4.25	4.31
4188	NASDAQ	ELSE	Tue, Mar 24, 2015	4.36	4.36	4.03	4.07
4187	NASDAQ	ELSE	Mon, Mar 23, 2015	4.38	4.38	4.35	4.38
4186	NASDAQ	ELSE	Fri, Mar 20, 2015	4.37	4.37	4.28	4.35
4185	NASDAQ	ELSE	Thu, Mar 19, 2015	4.34	4.34	4.20	4.33
4184	NASDAQ	ELSE	Wed, Mar 18, 2015	4.33	4.28	4.02	4.02
4183	NASDAQ	ELSE	Tue, Mar 17, 2015	4.30	4.35	4.30	4.35
4182	NASDAQ	ELSE	Mon, Mar 16, 2015	4.15	4.18	4.15	4.18
4181	NASDAQ	ELSE	Fri, Mar 13, 2015	0.00	0.00	0.00	4.15
4180	NASDAQ	ELSE	Thu, Mar 12, 2015	4.00	4.17	4.13	4.15
4179	NASDAQ	ELSE	Wed, Mar 11, 2015	3.98	4.18	3.98	4.02
4178	NASDAQ	ELSE	Tue, Mar 10, 2015	0.00	0.00	0.00	3.91
4177	NASDAQ	ELSE	Mon, Mar 9, 2015	3.90	3.99	3.90	3.91
4176	NASDAQ	ELSE	Fri, Mar 6, 2015	4.00	4.00	3.90	3.90
4175	NASDAQ	ELSE	Thu, Mar 5, 2015	3.99	3.99	3.94	3.94
4174	NASDAQ	ELSE	Wed, Mar 4, 2015	3.93	3.93	3.93	3.93
4173	NASDAQ	ELSE	Mon, Mar 2, 2015	4.00	4.00	4.00	4.00
4172	NASDAQ	ELSE	Fri, Feb 27, 2015	4.10	4.10	4.10	4.10
4171	NASDAQ	ELSE	Thu, Feb 26, 2015	4.10	4.15	4.08	4.14
4170	NASDAQ	ELSE	Wed, Feb 25, 2015	4.10	4.10	4.10	4.10
4169	NASDAQ	ELSE	Tue, Feb 24, 2015	4.05	4.10	3.68	3.87
4168	NASDAQ	ELSE	Fri, Feb 20, 2015	4.03	4.04	4.02	4.03
4167	NASDAQ	ELSE	Thu, Feb 19, 2015	3.86	4.02	3.97	4.02
4166	NASDAQ	ELSE	Wed, Feb 18, 2015	3.99	3.99	3.99	3.99
4165	NASDAQ	ELSE	Tue, Feb 17, 2015	3.95	4.02	3.73	3.99
4164	NASDAQ	ELSE	Wed, Feb 11, 2015	3.97	3.97	3.97	3.97
4163	NASDAQ	ELSE	Tue, Feb 10, 2015	3.85	3.97	3.85	3.97
4162	NASDAQ	ELSE	Mon, Feb 9, 2015	3.85	3.94	3.79	3.94
4161	NASDAQ	ELSE	Fri, Feb 6, 2015	4.03	4.08	3.85	3.85
4160	NASDAQ	ELSE	Thu, Feb 5, 2015	4.00	4.09	4.00	4.09
4159	NASDAQ	ELSE	Wed, Feb 4, 2015	4.09	4.00	3.98	3.99
4158	NASDAQ	ELSE	Tue, Feb 3, 2015	3.78	4.07	3.78	4.02
4157	NASDAQ	ELSE	Mon, Feb 2, 2015	4.10	4.10	3.79	3.79
4156	NASDAQ	ELSE	Fri, Jan 30, 2015	3.84	4.09	3.84	4.09
4155	NASDAQ	ELSE	Wed, Jan 28, 2015	3.83	3.95	3.83	3.94
4154	NASDAQ	ELSE	Tue, Jan 27, 2015	3.77	3.93	3.64	3.90
4153	NASDAQ	ELSE	Mon, Jan 26, 2015	3.99	4.08	3.94	3.94
4152	NASDAQ	ELSE	Fri, Jan 23, 2015	4.08	4.08	3.99	3.99
4151	NASDAQ	ELSE	Thu, Jan 22, 2015	4.00	4.18	3.91	3.95
4150	NASDAQ	ELSE	Tue, Jan 20, 2015	4.15	4.15	4.00	4.00
4149	NASDAQ	ELSE	Fri, Jan 16, 2015	4.03	4.03	4.00	4.03
4148	NASDAQ	ELSE	Thu, Jan 15, 2015	4.02	4.02	4.02	4.02
4147	NASDAQ	ELSE	Wed, Jan 14, 2015	4.01	4.01	4.01	4.01
4146	NASDAQ	ELSE	Tue, Jan 13, 2015	4.16	4.16	4.09	4.10
4145	NASDAQ	ELSE	Mon, Jan 12, 2015	3.97	4.06	3.97	4.06
4144	NASDAQ	ELSE	Fri, Jan 9, 2015	4.04	4.16	4.04	4.16
4143	NASDAQ	ELSE	Thu, Jan 8, 2015	4.18	4.18	4.18	4.18
4142	NASDAQ	ELSE	Tue, Jan 6, 2015	3.99	3.99	3.99	3.99
4141	NASDAQ	ELSE	Mon, Jan 5, 2015	3.97	3.97	3.97	3.97
4140	NASDAQ	ELSE	Tue, Dec 30, 2014	3.91	3.91	3.91	3.91
4139	NASDAQ	ELSE	Mon, Dec 29, 2014	4.14	4.14	3.98	3.99
4138	NASDAQ	ELSE	Fri, Dec 26, 2014	4.10	4.10	3.93	3.93
4137	NASDAQ	ELSE	Wed, Dec 24, 2014	4.06	4.10	4.06	4.10
4136	NASDAQ	ELSE	Tue, Dec 23, 2014	4.05	4.10	4.05	4.10
4135	NASDAQ	ELSE	Mon, Dec 22, 2014	4.02	4.04	4.01	4.04
4134	NASDAQ	ELSE	Fri, Dec 19, 2014	4.07	3.93	3.93	3.93
4133	NASDAQ	ELSE	Thu, Dec 18, 2014	3.87	4.00	3.96	3.96
4132	NASDAQ	ELSE	Wed, Dec 17, 2014	3.90	3.96	3.90	3.90
4131	NASDAQ	ELSE	Mon, Dec 15, 2014	3.86	3.98	3.86	3.98
4130	NASDAQ	ELSE	Fri, Dec 12, 2014	4.00	4.13	3.90	4.13
4129	NASDAQ	ELSE	Thu, Dec 11, 2014	4.01	4.20	4.01	4.13
4128	NASDAQ	ELSE	Wed, Dec 10, 2014	3.91	4.01	3.95	4.01
4127	NASDAQ	ELSE	Tue, Dec 9, 2014	4.03	4.13	4.03	4.07
4126	NASDAQ	ELSE	Mon, Dec 8, 2014	3.90	4.07	3.90	4.07
4125	NASDAQ	ELSE	Fri, Dec 5, 2014	3.99	3.99	3.99	3.99
4124	NASDAQ	ELSE	Thu, Dec 4, 2014	4.06	4.06	3.88	3.88
4123	NASDAQ	ELSE	Wed, Dec 3, 2014	4.03	4.05	4.02	4.02
4122	NASDAQ	ELSE	Tue, Dec 2, 2014	4.03	4.05	3.95	4.05
4121	NASDAQ	ELSE	Mon, Dec 1, 2014	3.96	4.02	3.96	4.02
4120	NASDAQ	ELSE	Fri, Nov 28, 2014	4.00	3.95	3.95	3.95
4119	NASDAQ	ELSE	Wed, Nov 26, 2014	4.00	4.05	4.00	4.02
4118	NASDAQ	ELSE	Tue, Nov 25, 2014	3.99	4.03	3.99	4.00
4117	NASDAQ	ELSE	Mon, Nov 24, 2014	3.95	3.96	3.96	3.96
4116	NASDAQ	ELSE	Fri, Nov 21, 2014	3.92	3.95	3.95	3.95
4115	NASDAQ	ELSE	Thu, Nov 20, 2014	3.90	3.92	3.81	3.92
4114	NASDAQ	ELSE	Wed, Nov 19, 2014	3.95	3.95	3.82	3.82
4113	NASDAQ	ELSE	Tue, Nov 18, 2014	4.09	4.09	3.82	3.82
4112	NASDAQ	ELSE	Mon, Nov 17, 2014	3.84	4.08	3.84	4.07
4111	NASDAQ	ELSE	Fri, Nov 14, 2014	3.90	3.95	3.84	3.85
4110	NASDAQ	ELSE	Thu, Nov 13, 2014	3.70	3.74	3.70	3.74
4109	NASDAQ	ELSE	Wed, Nov 12, 2014	3.84	3.86	3.70	3.73
4108	NASDAQ	ELSE	Tue, Nov 11, 2014	3.71	3.82	3.71	3.82
4107	NASDAQ	ELSE	Thu, Nov 6, 2014	3.87	3.87	3.87	3.87
4106	NASDAQ	ELSE	Wed, Nov 5, 2014	3.76	3.76	3.67	3.67
4105	NASDAQ	ELSE	Mon, Nov 3, 2014	3.75	3.75	3.75	3.75
4104	NASDAQ	ELSE	Fri, Oct 31, 2014	3.77	3.77	3.75	3.75
4103	NASDAQ	ELSE	Wed, Oct 29, 2014	3.77	3.80	3.75	3.77
4102	NASDAQ	ELSE	Mon, Oct 27, 2014	3.77	3.77	3.75	3.75
4101	NASDAQ	ELSE	Thu, Oct 23, 2014	3.78	3.92	3.76	3.76
4100	NASDAQ	ELSE	Wed, Oct 22, 2014	3.77	3.77	3.75	3.75
4099	NASDAQ	ELSE	Tue, Oct 21, 2014	3.72	3.89	3.72	3.85
4098	NASDAQ	ELSE	Mon, Oct 20, 2014	4.13	4.14	3.74	3.87
4097	NASDAQ	ELSE	Fri, Oct 17, 2014	3.14	4.05	3.10	3.97
4096	NASDAQ	ELSE	Thu, Oct 16, 2014	3.09	3.19	3.09	3.19
4095	NASDAQ	ELSE	Wed, Oct 15, 2014	3.40	3.40	3.22	3.23
4094	NASDAQ	ELSE	Tue, Oct 14, 2014	3.39	3.45	3.32	3.45
4093	NASDAQ	ELSE	Mon, Oct 13, 2014	3.41	3.45	3.40	3.45
4092	NASDAQ	ELSE	Fri, Oct 10, 2014	3.52	3.60	3.42	3.53
4091	NASDAQ	ELSE	Thu, Oct 9, 2014	3.68	3.68	3.67	3.67
4090	NASDAQ	ELSE	Wed, Oct 8, 2014	3.61	3.91	3.61	3.91
4089	NASDAQ	ELSE	Tue, Oct 7, 2014	3.81	3.81	3.69	3.69
4088	NASDAQ	ELSE	Mon, Oct 6, 2014	3.80	3.80	3.75	3.75
4087	NASDAQ	ELSE	Fri, Oct 3, 2014	3.75	4.03	3.69	3.79
4086	NASDAQ	ELSE	Thu, Oct 2, 2014	3.72	3.72	3.71	3.71
4085	NASDAQ	ELSE	Wed, Oct 1, 2014	3.74	3.74	3.74	3.74
4084	NASDAQ	ELSE	Tue, Sep 30, 2014	3.74	3.74	3.42	3.74
4083	NASDAQ	ELSE	Mon, Sep 29, 2014	3.48	3.55	3.48	3.55
4082	NASDAQ	ELSE	Fri, Sep 26, 2014	3.45	3.49	3.45	3.48
4081	NASDAQ	ELSE	Thu, Sep 25, 2014	3.52	3.56	3.49	3.52
4080	NASDAQ	ELSE	Tue, Sep 23, 2014	3.59	3.60	3.59	3.60
4079	NASDAQ	ELSE	Mon, Sep 22, 2014	3.63	3.65	3.59	3.61
4078	NASDAQ	ELSE	Fri, Sep 19, 2014	3.63	3.73	3.63	3.73
4077	NASDAQ	ELSE	Thu, Sep 18, 2014	3.76	3.76	3.64	3.65
4076	NASDAQ	ELSE	Wed, Sep 17, 2014	3.64	3.84	3.65	3.84
4075	NASDAQ	ELSE	Tue, Sep 16, 2014	3.71	3.71	3.64	3.70
4074	NASDAQ	ELSE	Mon, Sep 15, 2014	3.82	3.84	3.76	3.77
4073	NASDAQ	ELSE	Fri, Sep 12, 2014	3.81	3.90	3.81	3.89
4072	NASDAQ	ELSE	Thu, Sep 11, 2014	3.87	3.89	3.79	3.87
4071	NASDAQ	ELSE	Wed, Sep 10, 2014	4.00	4.00	3.87	3.92
4070	NASDAQ	ELSE	Tue, Sep 9, 2014	4.02	4.02	3.88	3.90
4069	NASDAQ	ELSE	Mon, Sep 8, 2014	3.91	4.00	3.91	4.00
4068	NASDAQ	ELSE	Fri, Sep 5, 2014	4.00	4.03	3.89	3.95
4067	NASDAQ	ELSE	Thu, Sep 4, 2014	3.93	4.08	3.82	3.82
4066	NASDAQ	ELSE	Wed, Sep 3, 2014	3.82	4.00	3.82	3.93
4065	NASDAQ	ELSE	Tue, Sep 2, 2014	4.06	4.06	3.88	4.05
4064	NASDAQ	ELSE	Fri, Aug 29, 2014	3.84	4.10	3.83	4.10
4063	NASDAQ	ELSE	Thu, Aug 28, 2014	3.98	3.98	3.98	3.98
4062	NASDAQ	ELSE	Wed, Aug 27, 2014	3.99	3.85	3.85	3.85
4061	NASDAQ	ELSE	Tue, Aug 26, 2014	3.83	4.06	3.83	3.97
4060	NASDAQ	ELSE	Fri, Aug 22, 2014	3.87	3.87	3.79	3.80
4059	NASDAQ	ELSE	Thu, Aug 21, 2014	4.00	4.00	3.87	3.87
4058	NASDAQ	ELSE	Wed, Aug 20, 2014	3.99	4.00	3.95	3.95
4057	NASDAQ	ELSE	Thu, Aug 14, 2014	3.91	4.06	3.91	3.92
4056	NASDAQ	ELSE	Wed, Aug 13, 2014	4.15	4.15	3.90	3.90
4055	NASDAQ	ELSE	Tue, Aug 12, 2014	4.15	4.21	4.15	4.15
4054	NASDAQ	ELSE	Mon, Aug 11, 2014	4.13	4.23	4.12	4.15
4053	NASDAQ	ELSE	Fri, Aug 8, 2014	4.10	4.18	4.10	4.12
4052	NASDAQ	ELSE	Thu, Aug 7, 2014	4.15	4.15	4.03	4.07
4051	NASDAQ	ELSE	Wed, Aug 6, 2014	4.00	4.16	4.03	4.03
4050	NASDAQ	ELSE	Tue, Aug 5, 2014	4.11	4.11	3.95	3.96
4049	NASDAQ	ELSE	Mon, Aug 4, 2014	4.13	4.13	3.93	4.08
4048	NASDAQ	ELSE	Fri, Aug 1, 2014	3.92	4.06	3.92	3.95
4047	NASDAQ	ELSE	Thu, Jul 31, 2014	4.17	4.17	3.97	3.97
4046	NASDAQ	ELSE	Wed, Jul 30, 2014	4.17	4.20	4.16	4.16
4045	NASDAQ	ELSE	Tue, Jul 29, 2014	4.19	4.15	4.10	4.10
4044	NASDAQ	ELSE	Mon, Jul 28, 2014	4.14	4.14	4.05	4.08
4043	NASDAQ	ELSE	Fri, Jul 25, 2014	4.10	4.14	4.10	4.14
4042	NASDAQ	ELSE	Thu, Jul 24, 2014	4.03	4.06	4.03	4.06
4041	NASDAQ	ELSE	Wed, Jul 23, 2014	3.96	4.04	3.90	4.04
4040	NASDAQ	ELSE	Tue, Jul 22, 2014	3.98	3.98	3.89	3.89
4039	NASDAQ	ELSE	Mon, Jul 21, 2014	3.92	4.01	3.92	3.92
4038	NASDAQ	ELSE	Fri, Jul 18, 2014	3.85	3.99	3.85	3.99
4037	NASDAQ	ELSE	Thu, Jul 17, 2014	3.85	3.94	3.84	3.84
4036	NASDAQ	ELSE	Wed, Jul 16, 2014	3.92	4.03	3.92	3.99
4035	NASDAQ	ELSE	Tue, Jul 15, 2014	3.92	3.92	3.88	3.88
4034	NASDAQ	ELSE	Mon, Jul 14, 2014	4.04	4.04	3.83	3.91
4033	NASDAQ	ELSE	Fri, Jul 11, 2014	4.05	4.06	4.04	4.04
4032	NASDAQ	ELSE	Thu, Jul 10, 2014	4.06	4.06	4.04	4.04
4031	NASDAQ	ELSE	Wed, Jul 9, 2014	4.06	4.18	4.18	4.18
4030	NASDAQ	ELSE	Tue, Jul 8, 2014	4.07	4.10	4.06	4.06
4029	NASDAQ	ELSE	Mon, Jul 7, 2014	4.10	4.10	4.10	4.10
4028	NASDAQ	ELSE	Wed, Jul 2, 2014	4.10	4.15	4.09	4.09
4027	NASDAQ	ELSE	Tue, Jul 1, 2014	4.25	4.25	4.25	4.25
4026	NASDAQ	ELSE	Mon, Jun 30, 2014	4.25	4.25	4.25	4.25
4025	NASDAQ	ELSE	Fri, Jun 27, 2014	4.25	4.25	4.25	4.25
4024	NASDAQ	ELSE	Wed, Jun 25, 2014	4.28	4.31	4.25	4.25
4023	NASDAQ	ELSE	Tue, Jun 24, 2014	4.31	4.41	4.31	4.35
4022	NASDAQ	ELSE	Mon, Jun 23, 2014	4.31	4.31	4.25	4.26
4021	NASDAQ	ELSE	Fri, Jun 20, 2014	4.26	4.32	4.25	4.30
4020	NASDAQ	ELSE	Thu, Jun 19, 2014	4.31	4.42	4.25	4.42
4019	NASDAQ	ELSE	Wed, Jun 18, 2014	4.34	4.34	4.34	4.34
4018	NASDAQ	ELSE	Mon, Jun 16, 2014	4.21	4.25	4.21	4.25
4017	NASDAQ	ELSE	Fri, Jun 13, 2014	4.23	4.33	4.21	4.21
4016	NASDAQ	ELSE	Thu, Jun 12, 2014	4.19	4.35	4.19	4.22
4015	NASDAQ	ELSE	Wed, Jun 11, 2014	4.13	4.19	4.13	4.19
4014	NASDAQ	ELSE	Tue, Jun 10, 2014	4.09	4.09	4.08	4.08
4013	NASDAQ	ELSE	Fri, Jun 6, 2014	4.05	4.16	4.05	4.16
4012	NASDAQ	ELSE	Thu, Jun 5, 2014	4.10	4.14	4.10	4.14
4011	NASDAQ	ELSE	Wed, Jun 4, 2014	4.13	4.16	4.12	4.16
4010	NASDAQ	ELSE	Tue, Jun 3, 2014	4.15	4.15	4.12	4.12
4009	NASDAQ	ELSE	Mon, Jun 2, 2014	4.05	4.11	4.03	4.11
4008	NASDAQ	ELSE	Thu, May 29, 2014	4.04	4.10	4.02	4.02
4007	NASDAQ	ELSE	Wed, May 28, 2014	4.04	4.04	4.04	4.04
4006	NASDAQ	ELSE	Fri, May 23, 2014	4.01	4.04	4.00	4.04
4005	NASDAQ	ELSE	Wed, May 21, 2014	4.04	4.17	4.04	4.17
4004	NASDAQ	ELSE	Tue, May 20, 2014	4.17	4.17	4.05	4.05
4003	NASDAQ	ELSE	Mon, May 19, 2014	4.01	4.25	4.01	4.24
4002	NASDAQ	ELSE	Fri, May 16, 2014	3.94	4.08	3.94	4.03
4001	NASDAQ	ELSE	Wed, May 14, 2014	3.90	3.90	3.90	3.90
4000	NASDAQ	ELSE	Tue, May 13, 2014	3.92	3.92	3.92	3.92
3999	NASDAQ	ELSE	Mon, May 12, 2014	3.92	3.94	3.90	3.90
3998	NASDAQ	ELSE	Fri, May 9, 2014	3.97	3.97	3.90	3.95
3997	NASDAQ	ELSE	Thu, May 8, 2014	3.90	4.00	3.90	4.00
3996	NASDAQ	ELSE	Wed, May 7, 2014	3.91	3.91	3.86	3.90
3995	NASDAQ	ELSE	Tue, May 6, 2014	3.91	3.93	3.91	3.91
3994	NASDAQ	ELSE	Mon, May 5, 2014	3.95	3.95	3.91	3.93
3993	NASDAQ	ELSE	Fri, May 2, 2014	3.94	3.94	3.91	3.91
3992	NASDAQ	ELSE	Thu, May 1, 2014	3.96	3.96	3.94	3.94
3991	NASDAQ	ELSE	Wed, Apr 30, 2014	3.96	3.96	3.93	3.93
3990	NASDAQ	ELSE	Tue, Apr 29, 2014	3.93	3.97	3.93	3.97
3989	NASDAQ	ELSE	Mon, Apr 28, 2014	3.93	3.96	3.93	3.96
3988	NASDAQ	ELSE	Fri, Apr 25, 2014	3.97	3.98	3.94	3.97
3987	NASDAQ	ELSE	Thu, Apr 24, 2014	3.93	3.95	3.93	3.95
3986	NASDAQ	ELSE	Wed, Apr 23, 2014	3.93	3.98	3.93	3.97
3985	NASDAQ	ELSE	Tue, Apr 22, 2014	3.93	3.98	3.93	3.94
3984	NASDAQ	ELSE	Mon, Apr 21, 2014	3.98	3.98	3.96	3.96
3983	NASDAQ	ELSE	Thu, Apr 17, 2014	3.93	3.98	3.93	3.98
3982	NASDAQ	ELSE	Wed, Apr 16, 2014	3.94	3.94	3.94	3.94
3981	NASDAQ	ELSE	Tue, Apr 15, 2014	3.98	3.98	3.94	3.94
3980	NASDAQ	ELSE	Mon, Apr 14, 2014	3.93	3.93	3.93	3.93
3979	NASDAQ	ELSE	Fri, Apr 11, 2014	4.00	4.00	4.00	4.00
3978	NASDAQ	ELSE	Wed, Apr 9, 2014	3.94	4.00	3.94	4.00
3977	NASDAQ	ELSE	Tue, Apr 8, 2014	3.94	4.01	3.94	3.95
3976	NASDAQ	ELSE	Mon, Apr 7, 2014	3.95	3.95	3.95	3.95
3975	NASDAQ	ELSE	Fri, Apr 4, 2014	3.98	3.98	3.95	3.95
3974	NASDAQ	ELSE	Thu, Apr 3, 2014	3.97	3.97	3.97	3.97
3973	NASDAQ	ELSE	Wed, Apr 2, 2014	3.97	3.97	3.94	3.94
3972	NASDAQ	ELSE	Tue, Apr 1, 2014	4.03	4.03	3.96	3.97
3971	NASDAQ	ELSE	Mon, Mar 31, 2014	3.99	4.01	3.96	3.96
3970	NASDAQ	ELSE	Fri, Mar 28, 2014	3.99	4.00	3.98	4.00
3969	NASDAQ	ELSE	Thu, Mar 27, 2014	3.95	3.95	3.95	3.95
3968	NASDAQ	ELSE	Wed, Mar 26, 2014	4.00	4.01	3.97	3.97
3967	NASDAQ	ELSE	Tue, Mar 25, 2014	4.05	4.05	4.02	4.02
3966	NASDAQ	ELSE	Mon, Mar 24, 2014	4.02	4.07	3.97	3.99
3965	NASDAQ	ELSE	Fri, Mar 21, 2014	4.08	4.08	4.04	4.04
3964	NASDAQ	ELSE	Thu, Mar 20, 2014	4.08	4.08	4.02	4.02
3963	NASDAQ	ELSE	Wed, Mar 19, 2014	4.05	4.05	4.00	4.03
3962	NASDAQ	ELSE	Tue, Mar 18, 2014	3.98	4.02	3.98	4.01
3961	NASDAQ	ELSE	Mon, Mar 17, 2014	4.08	4.08	3.99	3.99
3960	NASDAQ	ELSE	Fri, Mar 14, 2014	4.06	4.07	4.05	4.07
3959	NASDAQ	ELSE	Thu, Mar 13, 2014	3.99	4.09	4.04	4.04
3958	NASDAQ	ELSE	Wed, Mar 12, 2014	4.03	4.07	4.03	4.04
3957	NASDAQ	ELSE	Tue, Mar 11, 2014	4.05	4.07	3.98	3.98
3956	NASDAQ	ELSE	Mon, Mar 10, 2014	4.02	4.02	4.01	4.02
3955	NASDAQ	ELSE	Fri, Mar 7, 2014	3.97	4.02	3.97	3.98
3954	NASDAQ	ELSE	Thu, Mar 6, 2014	3.97	4.01	3.97	4.00
3953	NASDAQ	ELSE	Wed, Mar 5, 2014	4.00	4.00	3.98	4.00
3952	NASDAQ	ELSE	Tue, Mar 4, 2014	4.00	4.01	3.96	3.97
3951	NASDAQ	ELSE	Mon, Mar 3, 2014	4.00	4.00	3.96	3.96
3950	NASDAQ	ELSE	Fri, Feb 28, 2014	3.98	4.00	3.96	4.00
3949	NASDAQ	ELSE	Thu, Feb 27, 2014	3.98	4.02	3.97	3.98
3948	NASDAQ	ELSE	Wed, Feb 26, 2014	3.99	4.04	4.03	4.03
3947	NASDAQ	ELSE	Tue, Feb 25, 2014	4.09	4.05	3.96	3.96
3946	NASDAQ	ELSE	Mon, Feb 24, 2014	4.03	4.05	4.02	4.02
3945	NASDAQ	ELSE	Fri, Feb 21, 2014	4.05	4.05	4.05	4.05
3944	NASDAQ	ELSE	Thu, Feb 20, 2014	4.08	4.08	3.97	4.01
3943	NASDAQ	ELSE	Wed, Feb 19, 2014	4.06	4.08	4.00	4.02
3942	NASDAQ	ELSE	Tue, Feb 18, 2014	3.99	4.17	3.99	4.00
3941	NASDAQ	ELSE	Fri, Feb 14, 2014	3.99	3.99	3.96	3.96
3940	NASDAQ	ELSE	Thu, Feb 13, 2014	3.97	4.01	3.97	4.00
3939	NASDAQ	ELSE	Wed, Feb 12, 2014	4.04	4.05	3.97	3.97
3938	NASDAQ	ELSE	Tue, Feb 11, 2014	4.02	4.03	4.01	4.03
3937	NASDAQ	ELSE	Mon, Feb 10, 2014	3.98	3.98	3.94	3.95
3936	NASDAQ	ELSE	Fri, Feb 7, 2014	3.98	4.01	3.98	4.01
3935	NASDAQ	ELSE	Thu, Feb 6, 2014	3.98	4.02	3.95	4.02
3934	NASDAQ	ELSE	Wed, Feb 5, 2014	3.95	4.02	3.95	4.02
3933	NASDAQ	ELSE	Tue, Feb 4, 2014	3.98	3.97	3.95	3.95
3932	NASDAQ	ELSE	Mon, Feb 3, 2014	4.03	4.03	3.97	3.97
3931	NASDAQ	ELSE	Fri, Jan 31, 2014	4.02	4.03	4.03	4.03
3930	NASDAQ	ELSE	Thu, Jan 30, 2014	4.09	4.09	3.97	4.00
3929	NASDAQ	ELSE	Wed, Jan 29, 2014	4.17	4.17	4.05	4.05
3928	NASDAQ	ELSE	Tue, Jan 28, 2014	4.02	4.22	4.02	4.14
3927	NASDAQ	ELSE	Mon, Jan 27, 2014	4.12	4.19	3.99	3.99
3926	NASDAQ	ELSE	Fri, Jan 24, 2014	4.23	4.23	4.14	4.14
3925	NASDAQ	ELSE	Thu, Jan 23, 2014	4.33	4.33	4.15	4.24
3924	NASDAQ	ELSE	Wed, Jan 22, 2014	4.12	4.30	4.12	4.20
3923	NASDAQ	ELSE	Tue, Jan 21, 2014	4.12	4.17	4.08	4.13
3922	NASDAQ	ELSE	Fri, Jan 17, 2014	4.05	4.11	4.09	4.09
3921	NASDAQ	ELSE	Thu, Jan 16, 2014	4.11	4.15	4.07	4.15
3920	NASDAQ	ELSE	Wed, Jan 15, 2014	4.09	4.10	4.08	4.10
3919	NASDAQ	ELSE	Tue, Jan 14, 2014	4.11	4.11	4.06	4.09
3918	NASDAQ	ELSE	Mon, Jan 13, 2014	4.11	4.11	4.08	4.08
3917	NASDAQ	ELSE	Fri, Jan 10, 2014	4.07	4.07	4.03	4.06
3916	NASDAQ	ELSE	Thu, Jan 9, 2014	4.11	4.09	4.05	4.06
3915	NASDAQ	ELSE	Wed, Jan 8, 2014	4.06	4.13	4.04	4.12
3914	NASDAQ	ELSE	Tue, Jan 7, 2014	3.97	4.05	4.01	4.03
3913	NASDAQ	ELSE	Mon, Jan 6, 2014	3.98	4.00	3.97	4.00
3912	NASDAQ	ELSE	Fri, Jan 3, 2014	3.98	4.03	3.97	3.97
3911	NASDAQ	ELSE	Thu, Jan 2, 2014	4.03	4.03	3.97	4.00
3910	NASDAQ	ELSE	Tue, Dec 31, 2013	4.06	4.06	4.01	4.01
3909	NASDAQ	ELSE	Mon, Dec 30, 2013	3.95	4.03	3.95	4.03
3908	NASDAQ	ELSE	Fri, Dec 27, 2013	4.00	4.03	3.96	3.96
3907	NASDAQ	ELSE	Thu, Dec 26, 2013	3.97	4.00	3.97	3.98
3906	NASDAQ	ELSE	Tue, Dec 24, 2013	3.96	3.96	3.96	3.96
3905	NASDAQ	ELSE	Mon, Dec 23, 2013	3.93	4.02	3.96	3.96
3904	NASDAQ	ELSE	Fri, Dec 20, 2013	4.00	4.00	3.93	3.96
3903	NASDAQ	ELSE	Thu, Dec 19, 2013	3.97	4.03	3.95	3.99
3902	NASDAQ	ELSE	Wed, Dec 18, 2013	4.00	4.01	3.97	4.00
3901	NASDAQ	ELSE	Tue, Dec 17, 2013	4.00	4.03	3.96	3.96
3900	NASDAQ	ELSE	Mon, Dec 16, 2013	3.97	4.03	3.97	4.03
3899	NASDAQ	ELSE	Fri, Dec 13, 2013	3.97	4.01	3.97	4.01
3898	NASDAQ	ELSE	Thu, Dec 12, 2013	4.00	4.00	3.96	3.96
3897	NASDAQ	ELSE	Wed, Dec 11, 2013	4.13	4.13	4.01	4.04
3896	NASDAQ	ELSE	Tue, Dec 10, 2013	4.02	4.06	4.02	4.06
3895	NASDAQ	ELSE	Mon, Dec 9, 2013	4.08	4.12	4.04	4.04
3894	NASDAQ	ELSE	Fri, Dec 6, 2013	4.20	4.20	3.96	4.06
3893	NASDAQ	ELSE	Thu, Dec 5, 2013	4.03	4.07	3.96	4.06
3892	NASDAQ	ELSE	Wed, Dec 4, 2013	4.44	4.44	3.96	4.04
3891	NASDAQ	ELSE	Tue, Dec 3, 2013	4.00	4.09	4.00	4.04
3890	NASDAQ	ELSE	Mon, Dec 2, 2013	4.16	4.16	4.02	4.09
3889	NASDAQ	ELSE	Fri, Nov 29, 2013	4.08	4.19	4.06	4.15
3888	NASDAQ	ELSE	Wed, Nov 27, 2013	4.00	4.12	3.98	4.12
3887	NASDAQ	ELSE	Tue, Nov 26, 2013	4.59	4.59	3.98	4.00
3886	NASDAQ	ELSE	Mon, Nov 25, 2013	4.50	4.50	3.97	3.98
3885	NASDAQ	ELSE	Fri, Nov 22, 2013	4.02	4.35	4.01	4.14
3884	NASDAQ	ELSE	Thu, Nov 21, 2013	4.05	4.05	3.92	4.02
3883	NASDAQ	ELSE	Wed, Nov 20, 2013	3.94	4.09	3.90	4.00
3882	NASDAQ	ELSE	Tue, Nov 19, 2013	3.94	4.20	3.88	3.88
3881	NASDAQ	ELSE	Mon, Nov 18, 2013	3.95	3.95	3.85	3.95
3880	NASDAQ	ELSE	Fri, Nov 15, 2013	3.98	3.98	3.98	3.98
3879	NASDAQ	ELSE	Thu, Nov 14, 2013	3.90	3.90	3.87	3.87
3878	NASDAQ	ELSE	Wed, Nov 13, 2013	3.89	3.89	3.86	3.86
3877	NASDAQ	ELSE	Tue, Nov 12, 2013	3.87	3.88	3.87	3.88
3876	NASDAQ	ELSE	Mon, Nov 11, 2013	3.96	3.96	3.86	3.86
3875	NASDAQ	ELSE	Fri, Nov 8, 2013	3.99	3.99	3.92	3.92
3874	NASDAQ	ELSE	Wed, Nov 6, 2013	3.94	3.94	3.89	3.89
3873	NASDAQ	ELSE	Tue, Nov 5, 2013	3.91	3.99	3.90	3.99
3872	NASDAQ	ELSE	Mon, Nov 4, 2013	3.95	3.95	3.86	3.92
3871	NASDAQ	ELSE	Fri, Nov 1, 2013	3.85	3.98	3.85	3.98
3870	NASDAQ	ELSE	Thu, Oct 31, 2013	3.97	3.92	3.90	3.90
3869	NASDAQ	ELSE	Wed, Oct 30, 2013	3.97	3.97	3.97	3.97
3868	NASDAQ	ELSE	Mon, Oct 28, 2013	4.00	4.00	4.00	4.00
3867	NASDAQ	ELSE	Thu, Oct 24, 2013	4.02	4.06	4.02	4.02
3866	NASDAQ	ELSE	Wed, Oct 23, 2013	3.93	4.04	3.90	4.00
3865	NASDAQ	ELSE	Tue, Oct 22, 2013	4.00	4.00	3.92	3.98
3864	NASDAQ	ELSE	Mon, Oct 21, 2013	3.96	4.02	3.91	4.02
3863	NASDAQ	ELSE	Fri, Oct 18, 2013	4.10	4.10	3.96	3.96
3862	NASDAQ	ELSE	Thu, Oct 17, 2013	3.95	3.95	3.93	3.93
3861	NASDAQ	ELSE	Wed, Oct 16, 2013	4.02	4.02	3.96	3.96
3860	NASDAQ	ELSE	Tue, Oct 15, 2013	3.98	4.00	3.98	4.00
3859	NASDAQ	ELSE	Mon, Oct 14, 2013	3.99	4.00	3.97	4.00
3858	NASDAQ	ELSE	Thu, Oct 10, 2013	4.00	4.03	4.00	4.03
3857	NASDAQ	ELSE	Wed, Oct 9, 2013	4.00	4.00	4.00	4.00
3856	NASDAQ	ELSE	Mon, Oct 7, 2013	4.10	4.08	4.05	4.05
3855	NASDAQ	ELSE	Fri, Oct 4, 2013	4.02	4.08	4.01	4.08
3854	NASDAQ	ELSE	Thu, Oct 3, 2013	4.07	4.07	4.03	4.03
3853	NASDAQ	ELSE	Wed, Oct 2, 2013	4.06	4.17	4.00	4.01
3852	NASDAQ	ELSE	Tue, Oct 1, 2013	4.08	4.08	4.05	4.05
3851	NASDAQ	ELSE	Mon, Sep 30, 2013	4.10	4.13	4.07	4.07
3850	NASDAQ	ELSE	Thu, Sep 26, 2013	4.18	4.18	4.15	4.17
3849	NASDAQ	ELSE	Wed, Sep 25, 2013	4.13	4.16	4.05	4.05
3848	NASDAQ	ELSE	Tue, Sep 24, 2013	4.28	4.29	4.06	4.06
3847	NASDAQ	ELSE	Mon, Sep 23, 2013	4.27	4.31	4.25	4.25
3846	NASDAQ	ELSE	Fri, Sep 20, 2013	4.31	4.31	4.26	4.29
3845	NASDAQ	ELSE	Thu, Sep 19, 2013	4.28	4.44	4.26	4.27
3844	NASDAQ	ELSE	Wed, Sep 18, 2013	4.30	4.30	4.27	4.27
3843	NASDAQ	ELSE	Tue, Sep 17, 2013	4.29	4.30	4.28	4.30
3842	NASDAQ	ELSE	Mon, Sep 16, 2013	4.37	4.43	4.31	4.31
3841	NASDAQ	ELSE	Fri, Sep 13, 2013	4.33	4.40	4.29	4.30
3840	NASDAQ	ELSE	Thu, Sep 5, 2013	4.30	4.40	4.30	4.40
3839	NASDAQ	ELSE	Wed, Sep 4, 2013	4.39	4.29	4.29	4.29
3838	NASDAQ	ELSE	Tue, Sep 3, 2013	4.32	4.32	4.32	4.32
3837	NASDAQ	ELSE	Thu, Aug 29, 2013	4.23	4.59	4.23	4.29
3836	NASDAQ	ELSE	Wed, Aug 28, 2013	4.39	4.49	4.39	4.49
3835	NASDAQ	ELSE	Mon, Aug 26, 2013	4.37	4.40	4.40	4.40
3834	NASDAQ	ELSE	Fri, Aug 23, 2013	4.29	4.41	4.29	4.41
3833	NASDAQ	ELSE	Thu, Aug 22, 2013	4.28	4.28	4.25	4.25
3832	NASDAQ	ELSE	Wed, Aug 21, 2013	4.28	4.28	4.27	4.28
3831	NASDAQ	ELSE	Mon, Aug 19, 2013	4.28	4.28	4.28	4.28
3830	NASDAQ	ELSE	Fri, Aug 16, 2013	4.28	4.28	4.25	4.25
3829	NASDAQ	ELSE	Wed, Aug 14, 2013	4.25	4.29	4.23	4.29
3828	NASDAQ	ELSE	Tue, Aug 13, 2013	4.22	4.37	4.22	4.25
3827	NASDAQ	ELSE	Mon, Aug 12, 2013	4.43	4.43	4.23	4.25
3826	NASDAQ	ELSE	Fri, Aug 9, 2013	4.29	4.43	4.29	4.30
3825	NASDAQ	ELSE	Thu, Aug 8, 2013	4.24	4.83	4.24	4.28
3824	NASDAQ	ELSE	Wed, Aug 7, 2013	4.87	4.30	4.23	4.30
3823	NASDAQ	ELSE	Tue, Aug 6, 2013	4.29	4.29	4.21	4.21
3822	NASDAQ	ELSE	Mon, Aug 5, 2013	4.24	4.48	4.34	4.46
3821	NASDAQ	ELSE	Thu, Aug 1, 2013	4.27	4.27	4.24	4.27
3820	NASDAQ	ELSE	Wed, Jul 31, 2013	4.33	4.33	4.21	4.21
3819	NASDAQ	ELSE	Tue, Jul 30, 2013	4.15	4.24	4.08	4.08
3818	NASDAQ	ELSE	Mon, Jul 29, 2013	4.06	4.25	4.02	4.20
3817	NASDAQ	ELSE	Fri, Jul 26, 2013	4.20	4.33	4.30	4.30
3816	NASDAQ	ELSE	Thu, Jul 25, 2013	4.18	4.25	4.25	4.25
3815	NASDAQ	ELSE	Wed, Jul 24, 2013	4.19	4.29	4.00	4.25
3814	NASDAQ	ELSE	Thu, Jul 18, 2013	4.21	4.21	4.21	4.21
3813	NASDAQ	ELSE	Wed, Jul 17, 2013	4.32	4.32	4.32	4.32
3812	NASDAQ	ELSE	Tue, Jul 16, 2013	4.16	4.18	4.13	4.18
3811	NASDAQ	ELSE	Mon, Jul 15, 2013	4.19	4.19	4.19	4.19
3810	NASDAQ	ELSE	Fri, Jul 12, 2013	4.12	4.12	4.12	4.12
3809	NASDAQ	ELSE	Thu, Jul 11, 2013	4.12	4.12	4.12	4.12
3808	NASDAQ	ELSE	Thu, Jun 27, 2013	4.12	4.12	4.12	4.12
3807	NASDAQ	ELSE	Fri, Jun 21, 2013	4.06	4.37	4.10	4.10
3806	NASDAQ	ELSE	Thu, Jun 20, 2013	4.22	4.22	4.05	4.05
3805	NASDAQ	ELSE	Wed, Jun 19, 2013	4.18	4.31	4.18	4.31
3804	NASDAQ	ELSE	Tue, Jun 18, 2013	4.09	4.23	4.06	4.23
3803	NASDAQ	ELSE	Mon, Jun 17, 2013	4.16	4.16	4.07	4.10
3802	NASDAQ	ELSE	Thu, Jun 13, 2013	4.05	4.05	4.04	4.05
3801	NASDAQ	ELSE	Wed, Jun 12, 2013	4.20	4.36	4.10	4.10
3800	NASDAQ	ELSE	Mon, Jun 10, 2013	4.13	4.38	4.38	4.38
3799	NASDAQ	ELSE	Fri, Jun 7, 2013	4.15	4.16	4.15	4.15
3798	NASDAQ	ELSE	Wed, Jun 5, 2013	4.15	4.29	4.14	4.16
3797	NASDAQ	ELSE	Fri, May 31, 2013	4.20	4.20	4.11	4.11
3796	NASDAQ	ELSE	Thu, May 30, 2013	4.20	4.20	4.19	4.19
3795	NASDAQ	ELSE	Wed, May 29, 2013	4.10	4.15	4.11	4.15
3794	NASDAQ	ELSE	Tue, May 28, 2013	4.26	4.26	4.08	4.08
3793	NASDAQ	ELSE	Thu, May 23, 2013	4.35	4.35	4.26	4.26
3792	NASDAQ	ELSE	Wed, May 22, 2013	4.35	4.37	4.35	4.37
3791	NASDAQ	ELSE	Tue, May 21, 2013	4.30	4.35	4.30	4.34
3790	NASDAQ	ELSE	Fri, May 17, 2013	4.28	4.32	4.27	4.27
3789	NASDAQ	ELSE	Thu, May 16, 2013	4.35	4.35	4.32	4.35
3788	NASDAQ	ELSE	Tue, May 14, 2013	4.53	4.53	4.32	4.37
3787	NASDAQ	ELSE	Mon, May 13, 2013	4.54	4.56	4.54	4.55
3786	NASDAQ	ELSE	Thu, May 9, 2013	4.46	4.53	4.50	4.51
3785	NASDAQ	ELSE	Wed, May 8, 2013	4.35	4.50	4.35	4.45
3784	NASDAQ	ELSE	Tue, May 7, 2013	4.45	4.56	4.38	4.38
3783	NASDAQ	ELSE	Mon, May 6, 2013	4.46	4.49	4.48	4.49
3782	NASDAQ	ELSE	Fri, May 3, 2013	4.46	4.46	4.42	4.42
3781	NASDAQ	ELSE	Thu, May 2, 2013	4.36	4.36	4.36	4.36
3780	NASDAQ	ELSE	Wed, May 1, 2013	4.41	4.41	4.41	4.41
3779	NASDAQ	ELSE	Tue, Apr 30, 2013	4.41	4.41	4.41	4.41
3778	NASDAQ	ELSE	Mon, Apr 29, 2013	4.50	4.50	4.33	4.48
3777	NASDAQ	ELSE	Fri, Apr 26, 2013	4.50	4.50	4.50	4.50
3776	NASDAQ	ELSE	Thu, Apr 25, 2013	4.33	4.50	4.33	4.50
3775	NASDAQ	ELSE	Tue, Apr 23, 2013	4.39	4.39	4.39	4.39
3774	NASDAQ	ELSE	Mon, Apr 22, 2013	4.34	4.38	4.34	4.38
3773	NASDAQ	ELSE	Thu, Apr 18, 2013	4.57	4.57	4.34	4.34
3772	NASDAQ	ELSE	Wed, Apr 17, 2013	4.48	4.49	4.48	4.49
3771	NASDAQ	ELSE	Tue, Apr 16, 2013	4.43	4.43	4.43	4.43
3770	NASDAQ	ELSE	Fri, Apr 12, 2013	4.34	4.52	4.34	4.52
3769	NASDAQ	ELSE	Wed, Apr 10, 2013	4.34	4.34	4.32	4.32
3768	NASDAQ	ELSE	Mon, Apr 8, 2013	4.40	4.41	4.39	4.40
3767	NASDAQ	ELSE	Fri, Apr 5, 2013	4.32	4.55	4.32	4.44
3766	NASDAQ	ELSE	Wed, Apr 3, 2013	4.51	4.51	4.28	4.28
3765	NASDAQ	ELSE	Tue, Apr 2, 2013	4.55	4.56	4.55	4.56
3764	NASDAQ	ELSE	Mon, Apr 1, 2013	4.66	4.66	4.34	4.60
3763	NASDAQ	ELSE	Thu, Mar 28, 2013	4.31	4.31	4.26	4.26
3762	NASDAQ	ELSE	Wed, Mar 27, 2013	4.32	4.32	4.30	4.31
3761	NASDAQ	ELSE	Tue, Mar 26, 2013	4.32	4.44	4.30	4.30
3760	NASDAQ	ELSE	Mon, Mar 25, 2013	4.28	4.48	4.25	4.31
3759	NASDAQ	ELSE	Fri, Mar 22, 2013	4.44	4.50	4.37	4.50
3758	NASDAQ	ELSE	Thu, Mar 21, 2013	4.35	4.36	4.35	4.36
3757	NASDAQ	ELSE	Wed, Mar 20, 2013	4.42	4.50	4.36	4.50
3756	NASDAQ	ELSE	Tue, Mar 19, 2013	4.39	4.50	4.33	4.49
3755	NASDAQ	ELSE	Mon, Mar 18, 2013	4.38	4.39	4.38	4.39
3754	NASDAQ	ELSE	Fri, Mar 15, 2013	4.00	4.62	3.99	4.30
3753	NASDAQ	ELSE	Wed, Mar 13, 2013	3.89	3.94	3.94	3.94
3752	NASDAQ	ELSE	Mon, Mar 11, 2013	3.99	3.99	3.99	3.99
3751	NASDAQ	ELSE	Wed, Mar 6, 2013	3.89	3.89	3.89	3.89
3750	NASDAQ	ELSE	Tue, Mar 5, 2013	3.89	3.90	3.89	3.90
3749	NASDAQ	ELSE	Mon, Mar 4, 2013	3.95	3.93	3.89	3.89
3748	NASDAQ	ELSE	Fri, Mar 1, 2013	3.90	3.97	3.90	3.97
3747	NASDAQ	ELSE	Wed, Feb 27, 2013	3.92	3.92	3.90	3.90
3746	NASDAQ	ELSE	Mon, Feb 25, 2013	3.92	3.94	3.92	3.94
3745	NASDAQ	ELSE	Fri, Feb 22, 2013	3.94	3.94	3.94	3.94
3744	NASDAQ	ELSE	Thu, Feb 21, 2013	3.85	3.85	3.85	3.85
3743	NASDAQ	ELSE	Tue, Feb 19, 2013	4.00	4.00	3.91	3.91
3742	NASDAQ	ELSE	Fri, Feb 15, 2013	4.00	4.00	3.92	3.92
3741	NASDAQ	ELSE	Thu, Feb 14, 2013	3.92	4.00	3.81	3.81
3740	NASDAQ	ELSE	Wed, Feb 13, 2013	3.77	3.93	3.77	3.93
3739	NASDAQ	ELSE	Tue, Feb 12, 2013	3.91	3.93	3.81	3.81
3738	NASDAQ	ELSE	Mon, Feb 11, 2013	3.77	3.79	3.77	3.79
3737	NASDAQ	ELSE	Wed, Feb 6, 2013	3.88	3.89	3.88	3.89
3736	NASDAQ	ELSE	Tue, Feb 5, 2013	3.92	3.92	3.92	3.92
3735	NASDAQ	ELSE	Mon, Feb 4, 2013	3.96	3.96	3.85	3.95
3734	NASDAQ	ELSE	Thu, Jan 31, 2013	3.73	3.82	3.73	3.78
3733	NASDAQ	ELSE	Wed, Jan 30, 2013	3.77	3.77	3.77	3.77
3732	NASDAQ	ELSE	Tue, Jan 29, 2013	3.85	3.94	3.85	3.92
3731	NASDAQ	ELSE	Mon, Jan 28, 2013	3.71	3.80	3.71	3.80
3730	NASDAQ	ELSE	Fri, Jan 25, 2013	3.76	3.76	3.76	3.76
3729	NASDAQ	ELSE	Thu, Jan 24, 2013	3.78	3.78	3.77	3.77
3728	NASDAQ	ELSE	Tue, Jan 22, 2013	3.73	3.73	3.73	3.73
3727	NASDAQ	ELSE	Thu, Jan 17, 2013	3.69	3.72	3.69	3.70
3726	NASDAQ	ELSE	Wed, Jan 16, 2013	3.78	3.78	3.67	3.67
3725	NASDAQ	ELSE	Tue, Jan 15, 2013	3.76	3.78	3.76	3.76
3724	NASDAQ	ELSE	Mon, Jan 14, 2013	4.00	4.00	4.00	4.00
3723	NASDAQ	ELSE	Thu, Jan 10, 2013	3.91	3.91	3.90	3.90
3722	NASDAQ	ELSE	Fri, Jan 4, 2013	3.73	3.73	3.72	3.72
3721	NASDAQ	ELSE	Thu, Jan 3, 2013	3.91	3.91	3.89	3.89
3720	NASDAQ	ELSE	Wed, Jan 2, 2013	3.81	3.81	3.81	3.81
3719	NASDAQ	ELSE	Mon, Dec 31, 2012	3.72	3.91	3.72	3.77
3718	NASDAQ	ELSE	Fri, Dec 28, 2012	3.90	3.90	3.90	3.90
3717	NASDAQ	ELSE	Thu, Dec 27, 2012	3.78	3.80	3.75	3.80
3716	NASDAQ	ELSE	Wed, Dec 26, 2012	3.75	3.75	3.75	3.75
3715	NASDAQ	ELSE	Fri, Dec 21, 2012	3.89	3.91	3.89	3.91
3714	NASDAQ	ELSE	Tue, Dec 18, 2012	3.68	3.87	3.62	3.87
3713	NASDAQ	ELSE	Mon, Dec 17, 2012	3.71	3.80	3.61	3.61
3712	NASDAQ	ELSE	Fri, Dec 14, 2012	3.84	3.85	3.84	3.85
3711	NASDAQ	ELSE	Thu, Dec 13, 2012	3.91	3.91	3.91	3.91
3710	NASDAQ	ELSE	Wed, Dec 12, 2012	3.78	3.91	3.69	3.91
3709	NASDAQ	ELSE	Tue, Dec 11, 2012	3.76	3.76	3.76	3.76
3708	NASDAQ	ELSE	Mon, Dec 10, 2012	3.78	3.78	3.78	3.78
3707	NASDAQ	ELSE	Fri, Dec 7, 2012	3.80	3.80	3.79	3.79
3706	NASDAQ	ELSE	Thu, Dec 6, 2012	3.78	3.78	3.77	3.77
3705	NASDAQ	ELSE	Tue, Dec 4, 2012	3.83	3.83	3.83	3.83
3704	NASDAQ	ELSE	Mon, Dec 3, 2012	3.81	3.82	3.81	3.82
3703	NASDAQ	ELSE	Fri, Nov 30, 2012	3.85	3.85	3.81	3.81
3702	NASDAQ	ELSE	Thu, Nov 29, 2012	3.86	3.86	3.85	3.85
3701	NASDAQ	ELSE	Tue, Nov 27, 2012	3.90	3.90	3.79	3.79
3700	NASDAQ	ELSE	Wed, Nov 21, 2012	3.69	3.77	3.69	3.77
3699	NASDAQ	ELSE	Tue, Nov 20, 2012	3.70	3.71	3.69	3.69
3698	NASDAQ	ELSE	Fri, Nov 16, 2012	3.70	3.70	3.70	3.70
3697	NASDAQ	ELSE	Wed, Nov 14, 2012	3.87	3.87	3.82	3.82
3696	NASDAQ	ELSE	Tue, Nov 13, 2012	3.97	3.97	3.97	3.97
3695	NASDAQ	ELSE	Fri, Nov 9, 2012	3.83	3.83	3.83	3.83
3694	NASDAQ	ELSE	Wed, Nov 7, 2012	3.85	3.85	3.85	3.85
3693	NASDAQ	ELSE	Mon, Nov 5, 2012	3.90	3.90	3.90	3.90
3692	NASDAQ	ELSE	Wed, Oct 31, 2012	3.89	4.05	3.89	3.92
3691	NASDAQ	ELSE	Fri, Oct 26, 2012	3.95	3.98	3.89	3.89
3690	NASDAQ	ELSE	Thu, Oct 25, 2012	3.89	3.89	3.89	3.89
3689	NASDAQ	ELSE	Tue, Oct 23, 2012	3.97	4.11	3.97	4.11
3688	NASDAQ	ELSE	Mon, Oct 22, 2012	3.89	3.95	3.89	3.95
3687	NASDAQ	ELSE	Wed, Oct 17, 2012	4.01	4.01	4.00	4.00
3686	NASDAQ	ELSE	Fri, Oct 12, 2012	3.89	4.11	3.89	4.11
3685	NASDAQ	ELSE	Wed, Oct 10, 2012	3.95	3.96	3.87	3.87
3684	NASDAQ	ELSE	Tue, Oct 9, 2012	3.85	3.88	3.85	3.85
3683	NASDAQ	ELSE	Mon, Oct 8, 2012	3.84	3.85	3.84	3.84
3682	NASDAQ	ELSE	Fri, Oct 5, 2012	3.91	3.91	3.83	3.83
3681	NASDAQ	ELSE	Wed, Oct 3, 2012	3.87	3.98	3.87	3.97
3680	NASDAQ	ELSE	Tue, Oct 2, 2012	3.87	3.87	3.87	3.87
3679	NASDAQ	ELSE	Mon, Oct 1, 2012	4.04	4.04	3.83	3.87
3678	NASDAQ	ELSE	Fri, Sep 28, 2012	3.83	4.09	3.83	4.09
3677	NASDAQ	ELSE	Thu, Sep 27, 2012	3.95	3.95	3.95	3.95
3676	NASDAQ	ELSE	Wed, Sep 26, 2012	3.99	3.99	3.99	3.99
3675	NASDAQ	ELSE	Tue, Sep 25, 2012	3.84	3.90	3.84	3.90
3674	NASDAQ	ELSE	Mon, Sep 24, 2012	3.97	3.98	3.82	3.82
3673	NASDAQ	ELSE	Fri, Sep 21, 2012	3.96	3.99	3.96	3.99
3672	NASDAQ	ELSE	Tue, Sep 18, 2012	3.83	4.11	3.83	3.95
3671	NASDAQ	ELSE	Wed, Sep 12, 2012	3.90	3.90	3.80	3.80
3670	NASDAQ	ELSE	Tue, Sep 11, 2012	4.00	4.00	3.29	3.81
3669	NASDAQ	ELSE	Fri, Aug 31, 2012	3.99	3.99	3.99	3.99
3668	NASDAQ	ELSE	Thu, Aug 30, 2012	4.00	4.05	3.97	3.97
3667	NASDAQ	ELSE	Wed, Aug 29, 2012	3.96	3.96	3.96	3.96
3666	NASDAQ	ELSE	Mon, Aug 27, 2012	3.96	3.96	3.96	3.96
3665	NASDAQ	ELSE	Thu, Aug 23, 2012	4.04	4.04	4.00	4.00
3664	NASDAQ	ELSE	Wed, Aug 22, 2012	4.04	4.04	4.03	4.03
3663	NASDAQ	ELSE	Tue, Aug 21, 2012	4.07	4.07	4.07	4.07
3662	NASDAQ	ELSE	Tue, Aug 14, 2012	4.04	4.04	4.00	4.00
3661	NASDAQ	ELSE	Fri, Aug 10, 2012	3.87	4.10	3.87	4.10
3660	NASDAQ	ELSE	Thu, Aug 9, 2012	4.02	4.06	3.93	3.93
3659	NASDAQ	ELSE	Wed, Aug 8, 2012	4.03	4.03	4.01	4.01
3658	NASDAQ	ELSE	Tue, Aug 7, 2012	4.12	4.12	4.12	4.12
3657	NASDAQ	ELSE	Tue, Jul 31, 2012	4.19	4.20	4.15	4.18
3656	NASDAQ	ELSE	Fri, Jul 27, 2012	4.06	4.15	4.06	4.10
3655	NASDAQ	ELSE	Wed, Jul 18, 2012	4.15	4.15	4.15	4.15
3654	NASDAQ	ELSE	Mon, Jul 16, 2012	4.11	4.15	4.11	4.15
3653	NASDAQ	ELSE	Tue, Jul 10, 2012	4.17	4.17	4.15	4.15
3652	NASDAQ	ELSE	Mon, Jul 9, 2012	4.07	4.13	4.07	4.13
3651	NASDAQ	ELSE	Fri, Jul 6, 2012	4.07	4.11	4.03	4.11
3650	NASDAQ	ELSE	Thu, Jul 5, 2012	4.03	4.03	4.03	4.03
3649	NASDAQ	ELSE	Tue, Jul 3, 2012	4.01	4.01	4.01	4.01
3648	NASDAQ	ELSE	Wed, Jun 27, 2012	4.08	4.08	4.08	4.08
3647	NASDAQ	ELSE	Fri, Jun 22, 2012	4.10	4.10	4.10	4.10
3646	NASDAQ	ELSE	Fri, Jun 15, 2012	4.15	4.15	4.01	4.13
3645	NASDAQ	ELSE	Wed, Jun 13, 2012	4.12	4.15	4.02	4.15
3644	NASDAQ	ELSE	Tue, Jun 12, 2012	4.07	4.07	4.05	4.05
3643	NASDAQ	ELSE	Mon, Jun 11, 2012	4.02	4.18	4.02	4.18
3642	NASDAQ	ELSE	Fri, Jun 8, 2012	4.36	4.36	4.25	4.25
3641	NASDAQ	ELSE	Thu, Jun 7, 2012	4.22	4.22	4.04	4.04
3640	NASDAQ	ELSE	Wed, Jun 6, 2012	4.21	4.21	4.21	4.21
3639	NASDAQ	ELSE	Mon, Jun 4, 2012	4.15	4.20	4.15	4.20
3638	NASDAQ	ELSE	Wed, May 30, 2012	4.15	4.15	4.15	4.15
3637	NASDAQ	ELSE	Tue, May 29, 2012	4.19	4.19	4.19	4.19
3636	NASDAQ	ELSE	Fri, May 25, 2012	4.20	4.20	4.15	4.19
3635	NASDAQ	ELSE	Thu, May 24, 2012	4.14	4.19	4.14	4.15
3634	NASDAQ	ELSE	Wed, May 23, 2012	4.15	4.16	4.06	4.16
3633	NASDAQ	ELSE	Tue, May 22, 2012	4.15	4.16	4.15	4.15
3632	NASDAQ	ELSE	Mon, May 21, 2012	4.26	4.36	4.13	4.15
3631	NASDAQ	ELSE	Fri, May 18, 2012	4.05	4.07	4.05	4.05
3630	NASDAQ	ELSE	Tue, May 15, 2012	4.08	4.08	4.06	4.06
3629	NASDAQ	ELSE	Fri, May 11, 2012	4.12	4.12	4.12	4.12
3628	NASDAQ	ELSE	Thu, May 10, 2012	4.40	4.40	4.01	4.12
3627	NASDAQ	ELSE	Wed, May 9, 2012	4.18	4.38	4.18	4.35
3626	NASDAQ	ELSE	Tue, May 8, 2012	4.01	4.23	4.01	4.02
3625	NASDAQ	ELSE	Mon, May 7, 2012	4.00	4.40	4.00	4.40
3624	NASDAQ	ELSE	Fri, May 4, 2012	4.40	4.40	4.15	4.15
3623	NASDAQ	ELSE	Thu, May 3, 2012	4.24	4.32	4.24	4.32
3622	NASDAQ	ELSE	Wed, May 2, 2012	4.15	4.21	4.15	4.20
3621	NASDAQ	ELSE	Tue, May 1, 2012	4.35	4.35	4.26	4.26
3620	NASDAQ	ELSE	Fri, Apr 27, 2012	4.26	4.26	4.25	4.26
3619	NASDAQ	ELSE	Thu, Apr 26, 2012	4.25	4.25	4.25	4.25
3618	NASDAQ	ELSE	Wed, Apr 25, 2012	4.25	4.25	4.25	4.25
3617	NASDAQ	ELSE	Tue, Apr 24, 2012	4.19	4.19	4.11	4.11
3616	NASDAQ	ELSE	Fri, Apr 20, 2012	4.18	4.20	4.17	4.20
3615	NASDAQ	ELSE	Wed, Apr 18, 2012	4.09	4.09	4.06	4.06
3614	NASDAQ	ELSE	Tue, Apr 17, 2012	4.19	4.20	4.17	4.19
3613	NASDAQ	ELSE	Mon, Apr 16, 2012	4.18	4.19	4.12	4.12
3612	NASDAQ	ELSE	Thu, Apr 12, 2012	3.99	3.99	3.99	3.99
3611	NASDAQ	ELSE	Tue, Apr 10, 2012	4.00	4.00	3.99	3.99
3610	NASDAQ	ELSE	Thu, Apr 5, 2012	4.00	4.00	4.00	4.00
3609	NASDAQ	ELSE	Fri, Mar 30, 2012	4.18	4.18	4.01	4.01
3608	NASDAQ	ELSE	Thu, Mar 29, 2012	4.00	4.00	4.00	4.00
3607	NASDAQ	ELSE	Wed, Mar 28, 2012	3.80	3.90	3.80	3.90
3606	NASDAQ	ELSE	Mon, Mar 26, 2012	3.93	4.00	3.93	4.00
3605	NASDAQ	ELSE	Fri, Mar 23, 2012	4.00	4.00	3.99	4.00
3604	NASDAQ	ELSE	Thu, Mar 22, 2012	3.82	3.82	3.77	3.79
3603	NASDAQ	ELSE	Wed, Mar 21, 2012	3.90	3.91	3.90	3.90
3602	NASDAQ	ELSE	Tue, Mar 20, 2012	4.11	4.11	3.76	3.76
3601	NASDAQ	ELSE	Fri, Mar 16, 2012	3.79	3.94	3.75	3.94
3600	NASDAQ	ELSE	Thu, Mar 15, 2012	3.95	3.95	3.94	3.94
3599	NASDAQ	ELSE	Wed, Mar 14, 2012	3.95	3.95	3.95	3.95
3598	NASDAQ	ELSE	Tue, Mar 13, 2012	3.93	4.10	3.88	3.88
3597	NASDAQ	ELSE	Mon, Mar 12, 2012	3.92	3.92	3.59	3.80
3596	NASDAQ	ELSE	Fri, Mar 9, 2012	4.19	4.19	4.18	4.18
3595	NASDAQ	ELSE	Thu, Mar 8, 2012	4.29	4.29	4.29	4.29
3594	NASDAQ	ELSE	Wed, Mar 7, 2012	3.92	3.92	3.90	3.91
3593	NASDAQ	ELSE	Mon, Mar 5, 2012	4.00	4.00	3.95	3.95
3592	NASDAQ	ELSE	Thu, Mar 1, 2012	4.07	4.37	4.00	4.00
3591	NASDAQ	ELSE	Tue, Feb 28, 2012	3.91	4.06	3.91	3.94
3590	NASDAQ	ELSE	Thu, Feb 23, 2012	4.09	4.09	4.09	4.09
3589	NASDAQ	ELSE	Wed, Feb 22, 2012	3.92	3.92	3.92	3.92
3588	NASDAQ	ELSE	Tue, Feb 21, 2012	3.91	3.99	3.90	3.91
3587	NASDAQ	ELSE	Fri, Feb 17, 2012	4.00	4.00	3.90	3.90
3586	NASDAQ	ELSE	Thu, Feb 16, 2012	3.94	3.98	3.93	3.98
3585	NASDAQ	ELSE	Tue, Feb 14, 2012	3.89	3.99	3.86	3.99
3584	NASDAQ	ELSE	Thu, Feb 9, 2012	4.05	4.05	4.05	4.05
3583	NASDAQ	ELSE	Wed, Feb 8, 2012	3.66	4.05	3.66	4.05
3582	NASDAQ	ELSE	Tue, Feb 7, 2012	3.82	3.94	3.82	3.93
3581	NASDAQ	ELSE	Mon, Feb 6, 2012	4.05	4.05	3.82	3.92
3580	NASDAQ	ELSE	Fri, Feb 3, 2012	4.03	4.03	4.03	4.03
3579	NASDAQ	ELSE	Thu, Feb 2, 2012	3.98	3.98	3.95	3.95
3578	NASDAQ	ELSE	Wed, Feb 1, 2012	3.96	3.96	3.94	3.95
3577	NASDAQ	ELSE	Tue, Jan 31, 2012	3.94	3.97	3.93	3.97
3576	NASDAQ	ELSE	Mon, Jan 30, 2012	3.96	3.96	3.95	3.95
3575	NASDAQ	ELSE	Wed, Jan 25, 2012	4.05	4.05	3.87	3.87
3574	NASDAQ	ELSE	Fri, Jan 20, 2012	3.90	3.90	3.90	3.90
3573	NASDAQ	ELSE	Wed, Jan 18, 2012	3.87	3.87	3.85	3.86
3572	NASDAQ	ELSE	Tue, Jan 17, 2012	3.92	3.92	3.92	3.92
3571	NASDAQ	ELSE	Fri, Jan 13, 2012	4.00	4.05	4.00	4.05
3570	NASDAQ	ELSE	Thu, Jan 12, 2012	4.05	4.05	3.97	4.02
3569	NASDAQ	ELSE	Tue, Jan 10, 2012	4.02	4.02	3.98	3.98
3568	NASDAQ	ELSE	Mon, Jan 9, 2012	3.98	3.98	3.98	3.98
3567	NASDAQ	ELSE	Fri, Jan 6, 2012	3.93	4.04	3.93	4.04
3566	NASDAQ	ELSE	Thu, Jan 5, 2012	3.81	3.97	3.81	3.87
3565	NASDAQ	ELSE	Wed, Jan 4, 2012	4.05	4.05	4.05	4.05
3564	NASDAQ	ELSE	Tue, Jan 3, 2012	3.90	4.08	3.89	3.90
3563	NASDAQ	ELSE	Fri, Dec 30, 2011	3.88	4.03	3.86	3.93
3562	NASDAQ	ELSE	Thu, Dec 29, 2011	4.00	4.07	3.90	3.90
3561	NASDAQ	ELSE	Wed, Dec 28, 2011	4.05	4.05	3.84	3.84
3560	NASDAQ	ELSE	Tue, Dec 27, 2011	3.94	3.95	3.90	3.91
3559	NASDAQ	ELSE	Fri, Dec 23, 2011	4.10	4.10	3.85	3.85
3558	NASDAQ	ELSE	Thu, Dec 22, 2011	3.84	3.84	3.84	3.84
3557	NASDAQ	ELSE	Wed, Dec 21, 2011	3.90	4.07	3.78	3.78
3556	NASDAQ	ELSE	Tue, Dec 20, 2011	4.00	4.00	3.98	4.00
3555	NASDAQ	ELSE	Fri, Dec 16, 2011	3.87	3.92	3.87	3.87
3554	NASDAQ	ELSE	Mon, Dec 12, 2011	3.86	3.86	3.86	3.86
3553	NASDAQ	ELSE	Wed, Dec 7, 2011	4.20	4.20	4.20	4.20
3552	NASDAQ	ELSE	Tue, Dec 6, 2011	4.14	4.14	4.10	4.10
3551	NASDAQ	ELSE	Mon, Dec 5, 2011	4.00	4.11	4.00	4.11
3550	NASDAQ	ELSE	Tue, Nov 29, 2011	4.12	4.12	4.12	4.12
3549	NASDAQ	ELSE	Mon, Nov 28, 2011	4.35	4.35	3.80	4.12
3548	NASDAQ	ELSE	Wed, Nov 23, 2011	3.90	4.32	3.90	4.32
3547	NASDAQ	ELSE	Tue, Nov 22, 2011	3.91	3.91	3.91	3.91
3546	NASDAQ	ELSE	Mon, Nov 21, 2011	3.91	3.91	3.90	3.90
3545	NASDAQ	ELSE	Fri, Nov 18, 2011	4.36	4.36	4.36	4.36
3544	NASDAQ	ELSE	Thu, Nov 17, 2011	4.38	4.38	4.34	4.34
3543	NASDAQ	ELSE	Tue, Nov 15, 2011	3.84	4.16	3.75	4.16
3542	NASDAQ	ELSE	Thu, Nov 10, 2011	3.92	3.93	3.92	3.93
3541	NASDAQ	ELSE	Mon, Nov 7, 2011	3.65	3.65	3.65	3.65
3540	NASDAQ	ELSE	Tue, Nov 1, 2011	3.90	3.90	3.90	3.90
3539	NASDAQ	ELSE	Mon, Oct 31, 2011	3.86	3.86	3.86	3.86
3538	NASDAQ	ELSE	Fri, Oct 28, 2011	3.83	3.83	3.65	3.66
3537	NASDAQ	ELSE	Thu, Oct 27, 2011	3.85	3.85	3.80	3.80
3536	NASDAQ	ELSE	Mon, Oct 24, 2011	3.81	3.81	3.81	3.81
3535	NASDAQ	ELSE	Fri, Oct 21, 2011	3.82	3.84	3.82	3.84
3534	NASDAQ	ELSE	Thu, Oct 20, 2011	3.78	3.78	3.77	3.78
3533	NASDAQ	ELSE	Mon, Oct 17, 2011	3.75	3.75	3.75	3.75
3532	NASDAQ	ELSE	Thu, Oct 13, 2011	3.78	3.82	3.75	3.80
3531	NASDAQ	ELSE	Wed, Oct 12, 2011	3.77	3.82	3.70	3.82
3530	NASDAQ	ELSE	Wed, Oct 5, 2011	3.51	3.82	3.51	3.82
3529	NASDAQ	ELSE	Tue, Oct 4, 2011	3.56	3.56	3.31	3.31
3528	NASDAQ	ELSE	Mon, Oct 3, 2011	3.58	3.58	3.58	3.58
3527	NASDAQ	ELSE	Fri, Sep 30, 2011	3.54	3.56	3.51	3.56
3526	NASDAQ	ELSE	Tue, Sep 27, 2011	3.58	3.58	3.58	3.58
3525	NASDAQ	ELSE	Mon, Sep 26, 2011	3.53	3.56	3.52	3.55
3524	NASDAQ	ELSE	Fri, Sep 23, 2011	3.50	3.54	3.50	3.54
3523	NASDAQ	ELSE	Thu, Sep 22, 2011	3.91	3.97	3.30	3.45
3522	NASDAQ	ELSE	Tue, Sep 20, 2011	3.93	4.05	3.93	4.00
3521	NASDAQ	ELSE	Fri, Sep 16, 2011	3.97	3.97	3.96	3.96
3520	NASDAQ	ELSE	Thu, Sep 15, 2011	3.97	3.98	3.96	3.97
3519	NASDAQ	ELSE	Wed, Sep 14, 2011	4.04	4.04	4.02	4.03
3518	NASDAQ	ELSE	Tue, Sep 13, 2011	4.10	4.10	4.10	4.10
3517	NASDAQ	ELSE	Mon, Sep 12, 2011	4.03	4.04	4.03	4.04
3516	NASDAQ	ELSE	Fri, Sep 9, 2011	4.14	4.14	4.05	4.05
3515	NASDAQ	ELSE	Thu, Sep 8, 2011	4.30	4.30	4.09	4.14
3514	NASDAQ	ELSE	Wed, Sep 7, 2011	4.18	4.18	4.00	4.18
3513	NASDAQ	ELSE	Tue, Sep 6, 2011	3.87	4.05	3.87	4.05
3512	NASDAQ	ELSE	Fri, Sep 2, 2011	4.28	4.28	4.04	4.04
3511	NASDAQ	ELSE	Thu, Sep 1, 2011	4.25	4.25	4.20	4.20
3510	NASDAQ	ELSE	Wed, Aug 31, 2011	4.31	4.31	4.26	4.26
3509	NASDAQ	ELSE	Tue, Aug 30, 2011	4.03	4.03	4.03	4.03
3508	NASDAQ	ELSE	Mon, Aug 29, 2011	4.00	4.00	3.86	3.86
3507	NASDAQ	ELSE	Fri, Aug 26, 2011	4.06	4.08	4.06	4.08
3506	NASDAQ	ELSE	Thu, Aug 25, 2011	3.99	4.10	3.97	4.05
3505	NASDAQ	ELSE	Wed, Aug 24, 2011	4.00	4.00	3.97	3.97
3504	NASDAQ	ELSE	Tue, Aug 23, 2011	3.96	3.96	3.94	3.94
3503	NASDAQ	ELSE	Mon, Aug 22, 2011	4.23	4.23	3.92	3.92
3502	NASDAQ	ELSE	Wed, Aug 17, 2011	4.29	4.36	4.10	4.19
3501	NASDAQ	ELSE	Tue, Aug 9, 2011	4.23	4.23	4.23	4.23
3500	NASDAQ	ELSE	Mon, Aug 8, 2011	4.25	4.25	4.25	4.25
3499	NASDAQ	ELSE	Fri, Aug 5, 2011	4.25	4.25	4.24	4.25
3498	NASDAQ	ELSE	Thu, Aug 4, 2011	4.30	4.30	4.26	4.27
3497	NASDAQ	ELSE	Wed, Aug 3, 2011	4.30	4.36	4.27	4.27
3496	NASDAQ	ELSE	Tue, Aug 2, 2011	4.33	4.34	4.33	4.33
3495	NASDAQ	ELSE	Mon, Aug 1, 2011	4.41	4.41	4.38	4.38
3494	NASDAQ	ELSE	Fri, Jul 29, 2011	4.53	4.53	4.38	4.38
3493	NASDAQ	ELSE	Wed, Jul 27, 2011	4.43	4.55	4.41	4.49
3492	NASDAQ	ELSE	Mon, Jul 25, 2011	4.61	4.61	4.61	4.61
3491	NASDAQ	ELSE	Thu, Jul 21, 2011	4.44	4.44	4.44	4.44
3490	NASDAQ	ELSE	Tue, Jul 19, 2011	4.42	4.43	4.42	4.43
3489	NASDAQ	ELSE	Mon, Jul 18, 2011	4.63	4.63	4.46	4.60
3488	NASDAQ	ELSE	Fri, Jul 15, 2011	4.62	4.62	4.62	4.62
3487	NASDAQ	ELSE	Thu, Jul 14, 2011	4.61	4.62	4.61	4.62
3486	NASDAQ	ELSE	Mon, Jul 11, 2011	4.51	4.51	4.50	4.50
3485	NASDAQ	ELSE	Thu, Jul 7, 2011	4.56	4.61	4.55	4.61
3484	NASDAQ	ELSE	Thu, Jun 30, 2011	4.56	4.56	4.55	4.55
3483	NASDAQ	ELSE	Tue, Jun 28, 2011	4.56	4.59	4.55	4.59
3482	NASDAQ	ELSE	Mon, Jun 27, 2011	4.55	4.57	4.55	4.57
3481	NASDAQ	ELSE	Fri, Jun 24, 2011	4.50	4.71	4.50	4.66
3480	NASDAQ	ELSE	Thu, Jun 23, 2011	4.44	4.51	4.44	4.51
3479	NASDAQ	ELSE	Wed, Jun 22, 2011	4.72	4.72	4.66	4.66
3478	NASDAQ	ELSE	Tue, Jun 21, 2011	4.73	4.73	4.73	4.73
3477	NASDAQ	ELSE	Mon, Jun 20, 2011	4.68	4.68	4.58	4.62
3476	NASDAQ	ELSE	Fri, Jun 17, 2011	4.40	4.69	4.40	4.69
3475	NASDAQ	ELSE	Thu, Jun 16, 2011	4.74	4.74	4.41	4.41
3474	NASDAQ	ELSE	Wed, Jun 15, 2011	4.74	4.74	4.67	4.67
3473	NASDAQ	ELSE	Tue, Jun 14, 2011	4.66	4.67	4.66	4.67
3472	NASDAQ	ELSE	Mon, Jun 13, 2011	4.52	4.53	4.50	4.50
3471	NASDAQ	ELSE	Fri, Jun 10, 2011	4.56	4.70	4.55	4.68
3470	NASDAQ	ELSE	Wed, Jun 8, 2011	4.65	4.76	4.52	4.74
3469	NASDAQ	ELSE	Mon, Jun 6, 2011	4.68	4.68	4.48	4.57
3468	NASDAQ	ELSE	Tue, May 31, 2011	4.72	4.72	4.72	4.72
3467	NASDAQ	ELSE	Thu, May 26, 2011	4.50	4.75	4.49	4.75
3466	NASDAQ	ELSE	Tue, May 24, 2011	4.47	4.48	4.46	4.46
3465	NASDAQ	ELSE	Fri, May 20, 2011	4.75	4.53	4.31	4.31
3464	NASDAQ	ELSE	Thu, May 19, 2011	4.36	4.56	4.36	4.46
3463	NASDAQ	ELSE	Fri, May 13, 2011	4.73	4.75	4.73	4.75
3462	NASDAQ	ELSE	Thu, May 12, 2011	4.70	4.75	4.56	4.73
3461	NASDAQ	ELSE	Wed, May 11, 2011	4.20	4.62	4.20	4.54
3460	NASDAQ	ELSE	Mon, May 9, 2011	4.58	4.63	4.58	4.63
3459	NASDAQ	ELSE	Fri, May 6, 2011	4.55	4.55	4.55	4.55
3458	NASDAQ	ELSE	Thu, May 5, 2011	4.14	4.55	4.14	4.55
3457	NASDAQ	ELSE	Wed, May 4, 2011	4.55	4.55	4.55	4.55
3456	NASDAQ	ELSE	Tue, May 3, 2011	4.25	4.25	4.25	4.25
3455	NASDAQ	ELSE	Mon, May 2, 2011	4.55	4.55	4.55	4.55
3454	NASDAQ	ELSE	Fri, Apr 29, 2011	4.55	4.59	4.50	4.59
3453	NASDAQ	ELSE	Wed, Apr 27, 2011	4.49	4.49	4.35	4.35
3452	NASDAQ	ELSE	Mon, Apr 25, 2011	4.16	4.40	4.16	4.40
3451	NASDAQ	ELSE	Thu, Apr 21, 2011	4.49	4.49	4.49	4.49
3450	NASDAQ	ELSE	Wed, Apr 20, 2011	4.24	4.48	4.35	4.48
3449	NASDAQ	ELSE	Tue, Apr 19, 2011	4.17	4.17	4.17	4.17
3448	NASDAQ	ELSE	Fri, Apr 15, 2011	4.48	4.48	4.34	4.34
3447	NASDAQ	ELSE	Wed, Apr 13, 2011	4.59	4.47	4.45	4.45
3446	NASDAQ	ELSE	Tue, Apr 12, 2011	4.48	4.48	4.45	4.45
3445	NASDAQ	ELSE	Fri, Apr 8, 2011	4.50	4.50	4.50	4.50
3444	NASDAQ	ELSE	Wed, Apr 6, 2011	4.53	4.54	4.50	4.52
3443	NASDAQ	ELSE	Tue, Apr 5, 2011	4.46	4.46	4.46	4.46
3442	NASDAQ	ELSE	Mon, Apr 4, 2011	4.46	4.46	4.46	4.46
3441	NASDAQ	ELSE	Fri, Apr 1, 2011	4.50	4.50	4.46	4.46
3440	NASDAQ	ELSE	Thu, Mar 31, 2011	4.13	4.45	4.13	4.45
3439	NASDAQ	ELSE	Tue, Mar 29, 2011	4.37	4.37	4.31	4.35
3438	NASDAQ	ELSE	Fri, Mar 25, 2011	4.41	4.53	4.41	4.44
3437	NASDAQ	ELSE	Thu, Mar 24, 2011	4.41	4.41	4.37	4.37
3436	NASDAQ	ELSE	Wed, Mar 23, 2011	4.37	4.41	4.35	4.41
3435	NASDAQ	ELSE	Fri, Mar 18, 2011	4.53	4.53	4.48	4.48
3434	NASDAQ	ELSE	Thu, Mar 17, 2011	4.44	4.44	4.43	4.44
3433	NASDAQ	ELSE	Wed, Mar 16, 2011	4.40	4.43	4.40	4.42
3432	NASDAQ	ELSE	Tue, Mar 15, 2011	4.26	4.26	4.26	4.26
3431	NASDAQ	ELSE	Mon, Mar 14, 2011	4.12	4.58	4.12	4.58
3430	NASDAQ	ELSE	Thu, Mar 10, 2011	4.48	4.59	4.48	4.59
3429	NASDAQ	ELSE	Tue, Mar 8, 2011	4.41	4.53	4.25	4.52
3428	NASDAQ	ELSE	Mon, Mar 7, 2011	4.64	4.64	4.64	4.64
3427	NASDAQ	ELSE	Fri, Mar 4, 2011	4.44	4.45	4.40	4.45
3426	NASDAQ	ELSE	Thu, Mar 3, 2011	4.45	4.60	4.45	4.51
3425	NASDAQ	ELSE	Wed, Mar 2, 2011	4.45	4.45	4.43	4.43
3424	NASDAQ	ELSE	Mon, Feb 28, 2011	4.65	4.65	4.45	4.45
3423	NASDAQ	ELSE	Fri, Feb 25, 2011	4.55	4.65	4.55	4.65
3422	NASDAQ	ELSE	Thu, Feb 24, 2011	4.55	4.55	4.42	4.54
3421	NASDAQ	ELSE	Wed, Feb 23, 2011	4.81	4.81	4.76	4.76
3420	NASDAQ	ELSE	Tue, Feb 22, 2011	4.89	4.89	4.76	4.80
3419	NASDAQ	ELSE	Fri, Feb 18, 2011	5.14	5.14	4.88	4.88
3418	NASDAQ	ELSE	Thu, Feb 17, 2011	4.73	4.76	4.37	4.75
3417	NASDAQ	ELSE	Wed, Feb 16, 2011	4.70	4.71	4.60	4.70
3416	NASDAQ	ELSE	Mon, Feb 14, 2011	4.54	4.69	4.52	4.69
3415	NASDAQ	ELSE	Fri, Feb 11, 2011	4.73	4.73	4.35	4.51
3414	NASDAQ	ELSE	Thu, Feb 10, 2011	4.55	4.73	4.55	4.73
3413	NASDAQ	ELSE	Tue, Feb 8, 2011	4.60	4.60	4.58	4.58
3412	NASDAQ	ELSE	Mon, Feb 7, 2011	4.61	4.61	4.61	4.61
3411	NASDAQ	ELSE	Thu, Feb 3, 2011	4.65	4.65	4.43	4.47
3410	NASDAQ	ELSE	Wed, Feb 2, 2011	4.55	4.55	4.55	4.55
3409	NASDAQ	ELSE	Tue, Feb 1, 2011	4.59	4.59	4.50	4.50
3408	NASDAQ	ELSE	Mon, Jan 31, 2011	4.36	4.64	4.36	4.55
3407	NASDAQ	ELSE	Fri, Jan 28, 2011	4.49	4.71	4.35	4.45
3406	NASDAQ	ELSE	Thu, Jan 27, 2011	4.73	4.73	4.72	4.72
3405	NASDAQ	ELSE	Wed, Jan 26, 2011	4.51	4.56	4.50	4.51
3404	NASDAQ	ELSE	Tue, Jan 25, 2011	4.74	4.75	4.50	4.50
3403	NASDAQ	ELSE	Mon, Jan 24, 2011	4.70	4.70	4.60	4.60
3402	NASDAQ	ELSE	Fri, Jan 21, 2011	4.70	4.70	4.64	4.64
3401	NASDAQ	ELSE	Thu, Jan 20, 2011	4.75	4.75	4.60	4.60
3400	NASDAQ	ELSE	Wed, Jan 19, 2011	4.41	4.41	4.35	4.35
3399	NASDAQ	ELSE	Fri, Jan 14, 2011	4.45	4.60	4.45	4.60
3398	NASDAQ	ELSE	Thu, Jan 13, 2011	4.50	4.50	4.40	4.45
3397	NASDAQ	ELSE	Wed, Jan 12, 2011	4.35	4.35	4.35	4.35
3396	NASDAQ	ELSE	Tue, Jan 11, 2011	4.41	4.41	4.18	4.25
3395	NASDAQ	ELSE	Thu, Jan 6, 2011	4.47	4.47	4.47	4.47
3394	NASDAQ	ELSE	Wed, Jan 5, 2011	4.47	4.47	4.47	4.47
3393	NASDAQ	ELSE	Fri, Dec 31, 2010	4.32	4.54	4.27	4.47
3392	NASDAQ	ELSE	Thu, Dec 30, 2010	4.15	4.15	4.10	4.10
3391	NASDAQ	ELSE	Wed, Dec 29, 2010	4.16	4.16	4.15	4.16
3390	NASDAQ	ELSE	Mon, Dec 27, 2010	4.43	4.45	4.40	4.40
3389	NASDAQ	ELSE	Wed, Dec 22, 2010	4.38	4.38	4.06	4.38
3388	NASDAQ	ELSE	Tue, Dec 21, 2010	4.10	4.13	4.08	4.13
3387	NASDAQ	ELSE	Fri, Dec 17, 2010	4.10	4.38	4.10	4.38
3386	NASDAQ	ELSE	Thu, Dec 16, 2010	4.05	4.05	4.01	4.01
3385	NASDAQ	ELSE	Wed, Dec 15, 2010	4.18	4.18	4.18	4.18
3384	NASDAQ	ELSE	Mon, Dec 13, 2010	4.24	4.25	4.18	4.18
3383	NASDAQ	ELSE	Fri, Dec 10, 2010	4.15	4.30	4.15	4.22
3382	NASDAQ	ELSE	Wed, Dec 8, 2010	4.20	4.49	4.10	4.26
3381	NASDAQ	ELSE	Tue, Dec 7, 2010	4.38	4.38	4.20	4.20
3380	NASDAQ	ELSE	Mon, Dec 6, 2010	4.19	4.20	4.17	4.20
3379	NASDAQ	ELSE	Fri, Dec 3, 2010	4.06	4.07	4.04	4.07
3378	NASDAQ	ELSE	Thu, Dec 2, 2010	4.00	4.00	4.00	4.00
3377	NASDAQ	ELSE	Wed, Dec 1, 2010	4.10	4.10	3.96	3.96
3376	NASDAQ	ELSE	Tue, Nov 30, 2010	4.08	4.08	4.08	4.08
3375	NASDAQ	ELSE	Mon, Nov 29, 2010	4.09	4.09	4.09	4.09
3374	NASDAQ	ELSE	Wed, Nov 24, 2010	4.11	4.12	4.10	4.12
3373	NASDAQ	ELSE	Fri, Nov 19, 2010	4.10	4.10	4.10	4.10
3372	NASDAQ	ELSE	Wed, Nov 17, 2010	4.08	4.08	4.08	4.08
3371	NASDAQ	ELSE	Tue, Nov 16, 2010	4.10	4.22	4.10	4.11
3370	NASDAQ	ELSE	Mon, Nov 15, 2010	4.12	4.12	4.12	4.12
3369	NASDAQ	ELSE	Fri, Nov 12, 2010	4.11	4.11	4.10	4.10
3368	NASDAQ	ELSE	Thu, Nov 11, 2010	4.11	4.11	4.11	4.11
3367	NASDAQ	ELSE	Fri, Nov 5, 2010	4.05	4.18	4.05	4.18
3366	NASDAQ	ELSE	Thu, Nov 4, 2010	4.06	4.06	4.06	4.06
3365	NASDAQ	ELSE	Wed, Nov 3, 2010	4.05	4.06	4.05	4.05
3364	NASDAQ	ELSE	Tue, Nov 2, 2010	4.07	4.07	4.07	4.07
3363	NASDAQ	ELSE	Thu, Oct 28, 2010	4.16	4.25	4.16	4.25
3362	NASDAQ	ELSE	Wed, Oct 27, 2010	4.14	4.39	4.12	4.12
3361	NASDAQ	ELSE	Mon, Oct 25, 2010	4.03	4.08	4.03	4.08
3360	NASDAQ	ELSE	Tue, Oct 19, 2010	4.35	4.39	4.11	4.39
3359	NASDAQ	ELSE	Mon, Oct 18, 2010	4.36	4.36	4.27	4.27
3358	NASDAQ	ELSE	Thu, Oct 14, 2010	4.13	4.16	4.11	4.16
3357	NASDAQ	ELSE	Wed, Oct 13, 2010	4.14	4.26	4.06	4.16
3356	NASDAQ	ELSE	Tue, Oct 12, 2010	4.10	4.10	4.05	4.05
3355	NASDAQ	ELSE	Mon, Oct 11, 2010	4.06	4.16	4.05	4.05
3354	NASDAQ	ELSE	Thu, Oct 7, 2010	4.20	4.20	4.15	4.16
3353	NASDAQ	ELSE	Wed, Oct 6, 2010	4.25	4.25	4.20	4.20
3352	NASDAQ	ELSE	Tue, Oct 5, 2010	4.15	4.25	4.15	4.20
3351	NASDAQ	ELSE	Mon, Oct 4, 2010	4.15	4.20	4.15	4.15
3350	NASDAQ	ELSE	Fri, Oct 1, 2010	4.06	4.17	4.02	4.15
3349	NASDAQ	ELSE	Wed, Sep 29, 2010	4.02	4.02	4.01	4.01
3348	NASDAQ	ELSE	Mon, Sep 27, 2010	3.99	3.99	3.99	3.99
3347	NASDAQ	ELSE	Thu, Sep 23, 2010	4.07	4.07	4.07	4.07
3346	NASDAQ	ELSE	Wed, Sep 22, 2010	4.01	4.05	4.00	4.05
3345	NASDAQ	ELSE	Mon, Sep 20, 2010	4.03	4.03	4.02	4.02
3344	NASDAQ	ELSE	Fri, Sep 17, 2010	4.02	4.02	4.00	4.00
3343	NASDAQ	ELSE	Thu, Sep 16, 2010	4.04	4.05	4.04	4.04
3342	NASDAQ	ELSE	Fri, Sep 10, 2010	4.01	4.06	4.01	4.06
3341	NASDAQ	ELSE	Thu, Sep 9, 2010	4.01	4.04	4.00	4.04
3340	NASDAQ	ELSE	Wed, Sep 8, 2010	4.00	4.00	4.00	4.00
3339	NASDAQ	ELSE	Tue, Sep 7, 2010	4.07	4.07	4.07	4.07
3338	NASDAQ	ELSE	Fri, Sep 3, 2010	4.07	4.07	4.07	4.07
3337	NASDAQ	ELSE	Thu, Sep 2, 2010	4.02	4.06	4.00	4.00
3336	NASDAQ	ELSE	Wed, Sep 1, 2010	3.99	4.00	3.98	3.98
3335	NASDAQ	ELSE	Tue, Aug 31, 2010	4.04	4.04	3.99	4.00
3334	NASDAQ	ELSE	Mon, Aug 30, 2010	4.02	4.08	3.99	3.99
3333	NASDAQ	ELSE	Fri, Aug 27, 2010	4.01	4.29	4.01	4.10
3332	NASDAQ	ELSE	Tue, Aug 24, 2010	4.10	4.42	4.10	4.15
3331	NASDAQ	ELSE	Mon, Aug 23, 2010	4.45	4.45	4.05	4.05
3330	NASDAQ	ELSE	Fri, Aug 20, 2010	4.06	4.16	4.04	4.15
3329	NASDAQ	ELSE	Thu, Aug 19, 2010	4.10	4.59	4.07	4.12
3328	NASDAQ	ELSE	Tue, Aug 17, 2010	4.04	4.06	4.04	4.06
3327	NASDAQ	ELSE	Thu, Aug 12, 2010	4.01	4.23	4.00	4.00
3326	NASDAQ	ELSE	Wed, Aug 11, 2010	4.14	4.29	3.95	4.03
3325	NASDAQ	ELSE	Mon, Aug 9, 2010	4.15	4.15	4.15	4.15
3324	NASDAQ	ELSE	Fri, Aug 6, 2010	4.20	4.20	4.14	4.14
3323	NASDAQ	ELSE	Thu, Aug 5, 2010	4.03	4.30	4.03	4.29
3322	NASDAQ	ELSE	Wed, Aug 4, 2010	3.98	4.00	3.98	4.00
3321	NASDAQ	ELSE	Tue, Aug 3, 2010	4.01	4.01	4.00	4.00
3320	NASDAQ	ELSE	Mon, Aug 2, 2010	4.05	4.05	4.05	4.05
3319	NASDAQ	ELSE	Fri, Jul 30, 2010	4.10	4.12	4.07	4.07
3318	NASDAQ	ELSE	Thu, Jul 29, 2010	4.12	4.12	4.12	4.12
3317	NASDAQ	ELSE	Wed, Jul 28, 2010	4.25	4.25	3.96	4.15
3316	NASDAQ	ELSE	Mon, Jul 26, 2010	4.26	4.26	4.25	4.25
3315	NASDAQ	ELSE	Wed, Jul 21, 2010	4.25	4.55	4.25	4.54
3314	NASDAQ	ELSE	Tue, Jul 20, 2010	4.31	4.42	4.25	4.42
3313	NASDAQ	ELSE	Mon, Jul 19, 2010	4.32	4.49	4.30	4.38
3312	NASDAQ	ELSE	Fri, Jul 16, 2010	4.39	4.63	4.25	4.25
3311	NASDAQ	ELSE	Thu, Jul 15, 2010	4.07	4.50	4.07	4.35
3310	NASDAQ	ELSE	Tue, Jul 13, 2010	3.96	3.98	3.96	3.98
3309	NASDAQ	ELSE	Mon, Jul 12, 2010	3.95	3.95	3.94	3.94
3308	NASDAQ	ELSE	Fri, Jul 9, 2010	3.95	4.06	3.95	4.06
3307	NASDAQ	ELSE	Tue, Jul 6, 2010	3.96	4.08	3.93	3.93
3306	NASDAQ	ELSE	Fri, Jul 2, 2010	3.94	3.97	3.94	3.94
3305	NASDAQ	ELSE	Wed, Jun 30, 2010	3.95	3.95	3.94	3.95
3304	NASDAQ	ELSE	Tue, Jun 29, 2010	3.98	3.98	3.96	3.98
3303	NASDAQ	ELSE	Mon, Jun 28, 2010	3.98	4.00	3.98	3.98
3302	NASDAQ	ELSE	Fri, Jun 25, 2010	3.94	3.94	3.94	3.94
3301	NASDAQ	ELSE	Thu, Jun 24, 2010	3.95	3.97	3.94	3.97
3300	NASDAQ	ELSE	Wed, Jun 23, 2010	3.94	3.97	3.94	3.97
3299	NASDAQ	ELSE	Mon, Jun 21, 2010	3.92	3.94	3.92	3.94
3298	NASDAQ	ELSE	Fri, Jun 18, 2010	3.95	3.95	3.90	3.95
3297	NASDAQ	ELSE	Thu, Jun 17, 2010	3.95	3.95	3.92	3.93
3296	NASDAQ	ELSE	Tue, Jun 15, 2010	3.91	3.95	3.91	3.95
3295	NASDAQ	ELSE	Mon, Jun 14, 2010	3.97	3.97	3.97	3.97
3294	NASDAQ	ELSE	Fri, Jun 11, 2010	3.93	3.97	3.91	3.97
3293	NASDAQ	ELSE	Thu, Jun 10, 2010	3.92	3.92	3.91	3.91
3292	NASDAQ	ELSE	Wed, Jun 9, 2010	3.90	3.91	3.90	3.91
3291	NASDAQ	ELSE	Tue, Jun 8, 2010	3.88	3.88	3.83	3.87
3290	NASDAQ	ELSE	Mon, Jun 7, 2010	3.87	4.00	3.87	3.98
3289	NASDAQ	ELSE	Fri, Jun 4, 2010	3.88	3.88	3.88	3.88
3288	NASDAQ	ELSE	Thu, Jun 3, 2010	3.95	3.95	3.90	3.90
3287	NASDAQ	ELSE	Tue, Jun 1, 2010	3.96	3.96	3.85	3.96
3286	NASDAQ	ELSE	Fri, May 28, 2010	3.98	3.98	3.90	3.95
3285	NASDAQ	ELSE	Thu, May 27, 2010	3.83	3.83	3.83	3.83
3284	NASDAQ	ELSE	Wed, May 26, 2010	3.87	3.87	3.85	3.87
3283	NASDAQ	ELSE	Tue, May 25, 2010	3.80	3.80	3.80	3.80
3282	NASDAQ	ELSE	Mon, May 24, 2010	3.76	3.81	3.76	3.76
3281	NASDAQ	ELSE	Fri, May 21, 2010	3.60	3.65	3.60	3.65
3280	NASDAQ	ELSE	Thu, May 20, 2010	3.82	3.82	3.75	3.75
3279	NASDAQ	ELSE	Wed, May 19, 2010	3.81	4.09	3.75	3.77
3278	NASDAQ	ELSE	Tue, May 18, 2010	4.10	4.10	3.86	3.86
3277	NASDAQ	ELSE	Mon, May 17, 2010	3.88	3.94	3.82	3.85
3276	NASDAQ	ELSE	Fri, May 14, 2010	3.87	4.00	3.87	3.91
3275	NASDAQ	ELSE	Thu, May 13, 2010	4.00	4.00	3.90	3.90
3274	NASDAQ	ELSE	Wed, May 12, 2010	4.00	4.00	3.82	3.99
3273	NASDAQ	ELSE	Tue, May 11, 2010	4.08	4.15	4.00	4.06
3272	NASDAQ	ELSE	Mon, May 10, 2010	3.84	4.00	3.80	4.00
3271	NASDAQ	ELSE	Fri, May 7, 2010	3.70	4.00	3.70	4.00
3270	NASDAQ	ELSE	Thu, May 6, 2010	4.04	4.06	4.00	4.00
3269	NASDAQ	ELSE	Wed, May 5, 2010	4.25	4.25	4.04	4.04
3268	NASDAQ	ELSE	Mon, May 3, 2010	4.04	4.04	4.04	4.04
3267	NASDAQ	ELSE	Fri, Apr 30, 2010	4.10	4.10	4.10	4.10
3266	NASDAQ	ELSE	Thu, Apr 29, 2010	4.00	4.23	3.87	4.05
3265	NASDAQ	ELSE	Wed, Apr 28, 2010	3.96	4.00	3.80	4.00
3264	NASDAQ	ELSE	Tue, Apr 27, 2010	4.25	4.25	4.25	4.25
3263	NASDAQ	ELSE	Thu, Apr 22, 2010	4.24	4.25	4.24	4.25
3262	NASDAQ	ELSE	Wed, Apr 21, 2010	4.25	4.25	4.25	4.25
3261	NASDAQ	ELSE	Mon, Apr 19, 2010	4.17	4.17	4.17	4.17
3260	NASDAQ	ELSE	Fri, Apr 16, 2010	4.00	4.08	3.90	4.08
3259	NASDAQ	ELSE	Thu, Apr 15, 2010	4.00	4.00	4.00	4.00
3258	NASDAQ	ELSE	Wed, Apr 14, 2010	4.00	4.00	3.89	4.00
3257	NASDAQ	ELSE	Tue, Apr 13, 2010	3.81	4.00	3.81	4.00
3256	NASDAQ	ELSE	Mon, Apr 12, 2010	3.80	3.81	3.69	3.69
3255	NASDAQ	ELSE	Fri, Apr 9, 2010	4.00	4.00	4.00	4.00
3254	NASDAQ	ELSE	Thu, Apr 8, 2010	3.93	4.00	3.93	4.00
3253	NASDAQ	ELSE	Wed, Apr 7, 2010	3.83	3.88	3.83	3.88
3252	NASDAQ	ELSE	Tue, Apr 6, 2010	3.80	3.80	3.80	3.80
3251	NASDAQ	ELSE	Mon, Apr 5, 2010	3.83	3.83	3.75	3.75
3250	NASDAQ	ELSE	Thu, Apr 1, 2010	3.75	3.75	3.75	3.75
3249	NASDAQ	ELSE	Wed, Mar 31, 2010	3.80	3.80	3.80	3.80
3248	NASDAQ	ELSE	Tue, Mar 30, 2010	3.75	3.78	3.75	3.78
3247	NASDAQ	ELSE	Mon, Mar 29, 2010	3.54	3.75	3.54	3.75
3246	NASDAQ	ELSE	Fri, Mar 26, 2010	3.58	3.75	3.58	3.75
3245	NASDAQ	ELSE	Tue, Mar 23, 2010	3.67	3.73	3.67	3.73
3244	NASDAQ	ELSE	Mon, Mar 22, 2010	3.54	3.64	3.54	3.55
3243	NASDAQ	ELSE	Thu, Mar 18, 2010	3.54	3.62	3.54	3.62
3242	NASDAQ	ELSE	Wed, Mar 17, 2010	3.50	3.60	3.50	3.60
3241	NASDAQ	ELSE	Tue, Mar 16, 2010	3.50	3.50	3.40	3.50
3240	NASDAQ	ELSE	Mon, Mar 15, 2010	3.75	3.75	3.50	3.50
3239	NASDAQ	ELSE	Fri, Mar 12, 2010	3.75	3.75	3.75	3.75
3238	NASDAQ	ELSE	Thu, Mar 11, 2010	3.75	3.75	3.75	3.75
3237	NASDAQ	ELSE	Wed, Mar 10, 2010	3.81	3.81	3.80	3.80
3236	NASDAQ	ELSE	Mon, Mar 8, 2010	3.83	3.98	3.56	3.98
3235	NASDAQ	ELSE	Thu, Mar 4, 2010	3.25	3.50	3.25	3.50
3234	NASDAQ	ELSE	Wed, Mar 3, 2010	3.70	3.71	3.40	3.40
3233	NASDAQ	ELSE	Fri, Feb 26, 2010	3.68	3.68	3.66	3.66
3232	NASDAQ	ELSE	Thu, Feb 25, 2010	3.94	4.00	3.94	4.00
3231	NASDAQ	ELSE	Wed, Feb 24, 2010	3.86	3.99	3.86	3.99
3230	NASDAQ	ELSE	Tue, Feb 23, 2010	3.82	3.82	3.82	3.82
3229	NASDAQ	ELSE	Mon, Feb 22, 2010	3.76	3.86	3.76	3.86
3228	NASDAQ	ELSE	Fri, Feb 19, 2010	3.87	3.87	3.84	3.84
3227	NASDAQ	ELSE	Wed, Feb 17, 2010	3.94	3.94	3.94	3.94
3226	NASDAQ	ELSE	Tue, Feb 16, 2010	3.75	3.99	3.75	3.94
3225	NASDAQ	ELSE	Thu, Feb 11, 2010	3.75	3.75	3.74	3.75
3224	NASDAQ	ELSE	Tue, Feb 9, 2010	3.52	3.96	3.52	3.73
3223	NASDAQ	ELSE	Mon, Feb 8, 2010	3.80	3.99	3.75	3.75
3222	NASDAQ	ELSE	Tue, Feb 2, 2010	3.72	3.80	3.72	3.80
3221	NASDAQ	ELSE	Mon, Feb 1, 2010	3.34	3.69	3.34	3.69
3220	NASDAQ	ELSE	Fri, Jan 29, 2010	3.47	3.48	3.39	3.39
3219	NASDAQ	ELSE	Thu, Jan 28, 2010	3.47	3.50	3.47	3.49
3218	NASDAQ	ELSE	Tue, Jan 26, 2010	3.62	3.62	3.48	3.60
3217	NASDAQ	ELSE	Mon, Jan 25, 2010	3.79	3.79	3.55	3.65
3216	NASDAQ	ELSE	Thu, Jan 21, 2010	3.56	3.60	3.56	3.60
3215	NASDAQ	ELSE	Tue, Jan 19, 2010	3.48	3.55	3.48	3.55
3214	NASDAQ	ELSE	Fri, Jan 15, 2010	3.69	3.99	3.45	3.45
3213	NASDAQ	ELSE	Thu, Jan 14, 2010	3.32	3.65	3.16	3.65
3212	NASDAQ	ELSE	Wed, Jan 13, 2010	3.65	3.65	3.32	3.35
3211	NASDAQ	ELSE	Tue, Jan 12, 2010	3.31	3.34	3.25	3.25
3210	NASDAQ	ELSE	Mon, Jan 11, 2010	3.36	3.75	3.35	3.50
3209	NASDAQ	ELSE	Fri, Jan 8, 2010	3.61	3.61	3.38	3.38
3208	NASDAQ	ELSE	Thu, Jan 7, 2010	3.39	3.70	3.39	3.60
3207	NASDAQ	ELSE	Wed, Jan 6, 2010	3.74	3.75	3.68	3.68
3206	NASDAQ	ELSE	Tue, Jan 5, 2010	3.50	4.00	3.40	3.75
3205	NASDAQ	ELSE	Mon, Jan 4, 2010	3.60	3.63	3.55	3.58
3204	NASDAQ	ELSE	Thu, Dec 31, 2009	3.75	3.75	3.72	3.72
3203	NASDAQ	ELSE	Mon, Dec 28, 2009	3.73	4.01	3.73	4.00
3202	NASDAQ	ELSE	Tue, Dec 22, 2009	3.64	4.17	3.64	4.17
3201	NASDAQ	ELSE	Mon, Dec 21, 2009	3.71	4.17	3.71	4.00
3200	NASDAQ	ELSE	Fri, Dec 18, 2009	3.61	3.70	3.60	3.60
3199	NASDAQ	ELSE	Thu, Dec 17, 2009	3.65	3.65	3.65	3.65
3198	NASDAQ	ELSE	Wed, Dec 16, 2009	3.89	3.98	3.89	3.90
3197	NASDAQ	ELSE	Tue, Dec 15, 2009	3.93	4.18	3.92	3.93
3196	NASDAQ	ELSE	Mon, Dec 14, 2009	3.65	3.88	3.65	3.86
3195	NASDAQ	ELSE	Fri, Dec 11, 2009	3.45	3.68	3.45	3.65
3194	NASDAQ	ELSE	Thu, Dec 10, 2009	3.31	3.64	3.26	3.64
3193	NASDAQ	ELSE	Wed, Dec 9, 2009	3.37	3.37	3.37	3.37
3192	NASDAQ	ELSE	Tue, Dec 8, 2009	3.26	3.37	3.26	3.37
3191	NASDAQ	ELSE	Mon, Dec 7, 2009	2.97	3.27	2.97	3.27
3190	NASDAQ	ELSE	Fri, Dec 4, 2009	3.08	3.23	3.05	3.23
3189	NASDAQ	ELSE	Thu, Dec 3, 2009	2.93	3.07	2.93	3.06
3188	NASDAQ	ELSE	Wed, Dec 2, 2009	2.96	3.05	2.96	3.05
3187	NASDAQ	ELSE	Tue, Dec 1, 2009	2.96	3.00	2.96	3.00
3186	NASDAQ	ELSE	Mon, Nov 30, 2009	3.00	3.00	2.98	2.98
3185	NASDAQ	ELSE	Fri, Nov 27, 2009	3.00	3.06	3.00	3.06
3184	NASDAQ	ELSE	Wed, Nov 25, 2009	2.98	3.03	2.98	3.00
3183	NASDAQ	ELSE	Tue, Nov 24, 2009	3.00	3.06	2.91	3.06
3182	NASDAQ	ELSE	Mon, Nov 23, 2009	3.00	3.00	2.91	3.00
3181	NASDAQ	ELSE	Fri, Nov 20, 2009	2.90	3.00	2.90	3.00
3180	NASDAQ	ELSE	Wed, Nov 18, 2009	2.99	2.99	2.99	2.99
3179	NASDAQ	ELSE	Tue, Nov 17, 2009	2.98	2.99	2.98	2.99
3178	NASDAQ	ELSE	Mon, Nov 16, 2009	2.91	2.91	2.91	2.91
3177	NASDAQ	ELSE	Fri, Nov 13, 2009	2.85	2.85	2.85	2.85
3176	NASDAQ	ELSE	Tue, Nov 10, 2009	2.98	2.98	2.98	2.98
3175	NASDAQ	ELSE	Mon, Nov 9, 2009	2.92	2.92	2.92	2.92
3174	NASDAQ	ELSE	Fri, Nov 6, 2009	2.88	2.88	2.88	2.88
3173	NASDAQ	ELSE	Thu, Nov 5, 2009	3.00	3.00	2.87	2.87
3172	NASDAQ	ELSE	Wed, Nov 4, 2009	2.99	2.99	2.87	2.89
3171	NASDAQ	ELSE	Mon, Nov 2, 2009	2.85	3.00	2.85	3.00
3170	NASDAQ	ELSE	Fri, Oct 30, 2009	3.00	3.00	3.00	3.00
3169	NASDAQ	ELSE	Thu, Oct 29, 2009	2.87	3.00	2.87	2.98
3168	NASDAQ	ELSE	Wed, Oct 28, 2009	2.98	2.98	2.91	2.91
3167	NASDAQ	ELSE	Tue, Oct 27, 2009	2.91	2.91	2.91	2.91
3166	NASDAQ	ELSE	Mon, Oct 26, 2009	2.90	2.90	2.90	2.90
3165	NASDAQ	ELSE	Fri, Oct 23, 2009	3.00	3.00	2.95	3.00
3164	NASDAQ	ELSE	Thu, Oct 22, 2009	2.96	3.03	2.95	3.02
3163	NASDAQ	ELSE	Wed, Oct 21, 2009	2.95	2.95	2.95	2.95
3162	NASDAQ	ELSE	Tue, Oct 20, 2009	2.99	3.00	2.99	3.00
3161	NASDAQ	ELSE	Mon, Oct 19, 2009	3.00	3.00	2.92	3.00
3160	NASDAQ	ELSE	Fri, Oct 16, 2009	2.89	2.89	2.89	2.89
3159	NASDAQ	ELSE	Thu, Oct 15, 2009	3.04	3.08	2.90	2.98
3158	NASDAQ	ELSE	Wed, Oct 14, 2009	2.95	3.09	2.95	3.09
3157	NASDAQ	ELSE	Tue, Oct 13, 2009	2.90	2.90	2.90	2.90
3156	NASDAQ	ELSE	Mon, Oct 12, 2009	2.94	2.95	2.94	2.94
3155	NASDAQ	ELSE	Fri, Oct 9, 2009	2.88	2.88	2.88	2.88
3154	NASDAQ	ELSE	Thu, Oct 8, 2009	2.94	2.94	2.94	2.94
3153	NASDAQ	ELSE	Wed, Oct 7, 2009	2.85	2.85	2.85	2.85
3152	NASDAQ	ELSE	Tue, Oct 6, 2009	2.74	2.93	2.74	2.93
3151	NASDAQ	ELSE	Mon, Oct 5, 2009	2.93	2.93	2.93	2.93
3150	NASDAQ	ELSE	Fri, Oct 2, 2009	2.93	2.93	2.93	2.93
3149	NASDAQ	ELSE	Thu, Oct 1, 2009	2.85	2.85	2.85	2.85
3148	NASDAQ	ELSE	Wed, Sep 30, 2009	2.82	2.82	2.82	2.82
3147	NASDAQ	ELSE	Tue, Sep 29, 2009	2.75	2.75	2.75	2.75
3146	NASDAQ	ELSE	Mon, Sep 28, 2009	2.75	2.75	2.75	2.75
3145	NASDAQ	ELSE	Fri, Sep 25, 2009	2.80	2.80	2.75	2.75
3144	NASDAQ	ELSE	Thu, Sep 24, 2009	2.75	2.75	2.75	2.75
3143	NASDAQ	ELSE	Mon, Sep 21, 2009	2.82	2.82	2.82	2.82
3142	NASDAQ	ELSE	Fri, Sep 18, 2009	2.87	2.87	2.82	2.82
3141	NASDAQ	ELSE	Thu, Sep 17, 2009	2.85	2.90	2.85	2.90
3140	NASDAQ	ELSE	Wed, Sep 16, 2009	2.85	2.85	2.85	2.85
3139	NASDAQ	ELSE	Tue, Sep 15, 2009	2.89	2.89	2.86	2.86
3138	NASDAQ	ELSE	Mon, Sep 14, 2009	2.92	2.92	2.85	2.85
3137	NASDAQ	ELSE	Fri, Sep 11, 2009	2.87	2.93	2.87	2.93
3136	NASDAQ	ELSE	Tue, Sep 8, 2009	2.66	2.96	2.64	2.71
3135	NASDAQ	ELSE	Fri, Sep 4, 2009	3.05	3.05	2.64	2.64
3134	NASDAQ	ELSE	Thu, Sep 3, 2009	2.88	2.96	2.68	2.80
3133	NASDAQ	ELSE	Wed, Sep 2, 2009	2.91	2.98	2.68	2.98
3132	NASDAQ	ELSE	Tue, Sep 1, 2009	3.04	3.04	3.04	3.04
3131	NASDAQ	ELSE	Mon, Aug 31, 2009	3.01	3.01	3.00	3.00
3130	NASDAQ	ELSE	Fri, Aug 28, 2009	3.01	3.01	3.01	3.01
3129	NASDAQ	ELSE	Wed, Aug 26, 2009	3.01	3.07	3.01	3.01
3128	NASDAQ	ELSE	Tue, Aug 25, 2009	2.95	3.05	2.95	3.01
3127	NASDAQ	ELSE	Mon, Aug 24, 2009	2.89	2.95	2.89	2.95
3126	NASDAQ	ELSE	Fri, Aug 21, 2009	2.89	2.93	2.89	2.89
3125	NASDAQ	ELSE	Thu, Aug 20, 2009	3.10	3.11	2.80	2.86
3124	NASDAQ	ELSE	Wed, Aug 19, 2009	2.85	2.87	2.81	2.81
3123	NASDAQ	ELSE	Tue, Aug 18, 2009	3.11	3.11	2.83	2.83
3122	NASDAQ	ELSE	Mon, Aug 17, 2009	3.06	3.06	2.83	3.05
3121	NASDAQ	ELSE	Fri, Aug 14, 2009	3.06	3.06	3.06	3.06
3120	NASDAQ	ELSE	Wed, Aug 12, 2009	3.11	3.11	3.11	3.11
3119	NASDAQ	ELSE	Tue, Aug 11, 2009	3.00	3.10	3.00	3.00
3118	NASDAQ	ELSE	Mon, Aug 10, 2009	3.05	3.09	3.05	3.09
3117	NASDAQ	ELSE	Fri, Aug 7, 2009	3.03	3.10	3.02	3.10
3116	NASDAQ	ELSE	Thu, Aug 6, 2009	3.00	3.02	2.93	3.00
3115	NASDAQ	ELSE	Wed, Aug 5, 2009	2.90	2.98	2.90	2.90
3114	NASDAQ	ELSE	Tue, Aug 4, 2009	2.90	2.94	2.85	2.85
3113	NASDAQ	ELSE	Mon, Aug 3, 2009	2.90	2.90	2.90	2.90
3112	NASDAQ	ELSE	Fri, Jul 31, 2009	2.90	2.90	2.90	2.90
3111	NASDAQ	ELSE	Wed, Jul 29, 2009	2.90	2.90	2.80	2.90
3110	NASDAQ	ELSE	Tue, Jul 28, 2009	2.75	2.75	2.75	2.75
3109	NASDAQ	ELSE	Mon, Jul 27, 2009	2.75	2.76	2.75	2.76
3108	NASDAQ	ELSE	Fri, Jul 24, 2009	2.70	2.70	2.70	2.70
3107	NASDAQ	ELSE	Thu, Jul 23, 2009	2.60	2.71	2.60	2.70
3106	NASDAQ	ELSE	Wed, Jul 22, 2009	2.66	2.70	2.66	2.70
3105	NASDAQ	ELSE	Tue, Jul 21, 2009	2.64	2.64	2.64	2.64
3104	NASDAQ	ELSE	Mon, Jul 20, 2009	2.41	2.44	2.41	2.44
3103	NASDAQ	ELSE	Wed, Jul 15, 2009	2.41	2.41	2.41	2.41
3102	NASDAQ	ELSE	Mon, Jul 13, 2009	2.50	2.50	2.50	2.50
3101	NASDAQ	ELSE	Mon, Jun 29, 2009	2.35	2.35	2.35	2.35
3100	NASDAQ	ELSE	Fri, Jun 26, 2009	2.37	2.44	2.37	2.44
3099	NASDAQ	ELSE	Thu, Jun 25, 2009	2.58	2.58	2.58	2.58
3098	NASDAQ	ELSE	Wed, Jun 24, 2009	2.43	2.43	2.40	2.40
3097	NASDAQ	ELSE	Mon, Jun 22, 2009	2.50	2.50	2.33	2.42
3096	NASDAQ	ELSE	Thu, Jun 18, 2009	2.50	2.76	2.50	2.76
3095	NASDAQ	ELSE	Wed, Jun 17, 2009	2.51	2.51	2.50	2.50
3094	NASDAQ	ELSE	Tue, Jun 16, 2009	2.50	2.50	2.50	2.50
3093	NASDAQ	ELSE	Fri, Jun 12, 2009	2.77	2.77	2.45	2.52
3092	NASDAQ	ELSE	Wed, Jun 10, 2009	2.65	2.78	2.55	2.78
3091	NASDAQ	ELSE	Tue, Jun 9, 2009	2.70	2.70	2.60	2.70
3090	NASDAQ	ELSE	Mon, Jun 8, 2009	2.37	2.70	2.37	2.70
3089	NASDAQ	ELSE	Thu, Jun 4, 2009	2.49	2.64	2.45	2.64
3088	NASDAQ	ELSE	Wed, Jun 3, 2009	2.33	2.39	2.33	2.39
3087	NASDAQ	ELSE	Tue, Jun 2, 2009	2.50	2.50	2.48	2.49
3086	NASDAQ	ELSE	Mon, Jun 1, 2009	2.49	2.49	2.24	2.32
3085	NASDAQ	ELSE	Fri, May 29, 2009	2.21	2.40	2.21	2.40
3084	NASDAQ	ELSE	Thu, May 28, 2009	2.30	2.37	2.30	2.37
3083	NASDAQ	ELSE	Wed, May 27, 2009	2.30	2.39	2.30	2.39
3082	NASDAQ	ELSE	Tue, May 26, 2009	2.03	2.50	2.03	2.50
3081	NASDAQ	ELSE	Fri, May 22, 2009	2.55	2.55	2.23	2.28
3080	NASDAQ	ELSE	Thu, May 21, 2009	2.55	2.55	2.55	2.55
3079	NASDAQ	ELSE	Wed, May 20, 2009	2.52	2.53	2.52	2.53
3078	NASDAQ	ELSE	Tue, May 19, 2009	2.75	2.75	2.53	2.70
3077	NASDAQ	ELSE	Mon, May 18, 2009	2.70	2.70	2.70	2.70
3076	NASDAQ	ELSE	Fri, May 15, 2009	2.79	2.79	2.55	2.55
3075	NASDAQ	ELSE	Thu, May 14, 2009	2.56	2.56	2.55	2.55
3074	NASDAQ	ELSE	Wed, May 13, 2009	2.55	2.55	2.55	2.55
3073	NASDAQ	ELSE	Tue, May 12, 2009	2.66	2.70	2.52	2.70
3072	NASDAQ	ELSE	Mon, May 11, 2009	2.66	2.66	2.66	2.66
3071	NASDAQ	ELSE	Fri, May 8, 2009	2.71	2.71	2.70	2.70
3070	NASDAQ	ELSE	Thu, May 7, 2009	2.70	2.75	2.70	2.73
3069	NASDAQ	ELSE	Wed, May 6, 2009	2.90	2.90	2.70	2.90
3068	NASDAQ	ELSE	Tue, May 5, 2009	2.91	2.91	2.80	2.85
3067	NASDAQ	ELSE	Mon, May 4, 2009	2.98	3.00	2.89	2.89
3066	NASDAQ	ELSE	Fri, May 1, 2009	2.75	2.75	2.67	2.67
3065	NASDAQ	ELSE	Thu, Apr 30, 2009	2.80	2.80	2.76	2.77
3064	NASDAQ	ELSE	Wed, Apr 29, 2009	2.97	3.15	2.85	2.98
3063	NASDAQ	ELSE	Mon, Apr 27, 2009	2.66	2.66	2.66	2.66
3062	NASDAQ	ELSE	Fri, Apr 24, 2009	2.66	2.66	2.66	2.66
3061	NASDAQ	ELSE	Thu, Apr 23, 2009	2.50	2.67	2.50	2.60
3060	NASDAQ	ELSE	Tue, Apr 21, 2009	2.65	2.65	2.57	2.57
3059	NASDAQ	ELSE	Fri, Apr 17, 2009	2.50	2.75	2.50	2.65
3058	NASDAQ	ELSE	Thu, Apr 16, 2009	2.40	2.75	2.40	2.69
3057	NASDAQ	ELSE	Wed, Apr 15, 2009	2.50	2.50	2.40	2.40
3056	NASDAQ	ELSE	Tue, Apr 14, 2009	2.35	2.50	2.30	2.50
3055	NASDAQ	ELSE	Mon, Apr 13, 2009	2.22	2.52	2.22	2.52
3054	NASDAQ	ELSE	Thu, Apr 9, 2009	2.30	2.30	2.30	2.30
3053	NASDAQ	ELSE	Tue, Apr 7, 2009	2.32	2.35	2.22	2.24
3052	NASDAQ	ELSE	Mon, Apr 6, 2009	2.22	2.23	2.21	2.22
3051	NASDAQ	ELSE	Fri, Apr 3, 2009	2.21	2.48	2.21	2.26
3050	NASDAQ	ELSE	Thu, Apr 2, 2009	2.45	2.49	2.23	2.24
3049	NASDAQ	ELSE	Wed, Apr 1, 2009	2.17	2.17	2.17	2.17
3048	NASDAQ	ELSE	Tue, Mar 31, 2009	2.07	2.40	2.07	2.40
3047	NASDAQ	ELSE	Mon, Mar 30, 2009	2.20	2.20	2.19	2.20
3046	NASDAQ	ELSE	Fri, Mar 27, 2009	2.29	2.30	2.20	2.20
3045	NASDAQ	ELSE	Wed, Mar 25, 2009	2.30	2.30	2.30	2.30
3044	NASDAQ	ELSE	Tue, Mar 24, 2009	2.49	2.50	2.20	2.20
3043	NASDAQ	ELSE	Mon, Mar 23, 2009	2.37	2.37	2.19	2.19
3042	NASDAQ	ELSE	Fri, Mar 20, 2009	2.20	2.20	2.17	2.19
3041	NASDAQ	ELSE	Thu, Mar 19, 2009	2.11	2.11	2.11	2.11
3040	NASDAQ	ELSE	Wed, Mar 18, 2009	2.03	2.10	2.03	2.10
3039	NASDAQ	ELSE	Tue, Mar 17, 2009	2.07	2.08	2.04	2.04
3038	NASDAQ	ELSE	Mon, Mar 16, 2009	2.07	2.07	2.02	2.04
3037	NASDAQ	ELSE	Fri, Mar 13, 2009	2.00	2.05	1.92	2.04
3036	NASDAQ	ELSE	Thu, Mar 12, 2009	1.76	2.03	1.76	1.99
3035	NASDAQ	ELSE	Wed, Mar 11, 2009	1.83	1.83	1.83	1.83
3034	NASDAQ	ELSE	Tue, Mar 10, 2009	1.95	2.05	1.73	1.73
3033	NASDAQ	ELSE	Mon, Mar 9, 2009	1.95	1.95	1.75	1.84
3032	NASDAQ	ELSE	Fri, Mar 6, 2009	2.00	2.01	1.90	2.01
3031	NASDAQ	ELSE	Thu, Mar 5, 2009	2.00	2.00	2.00	2.00
3030	NASDAQ	ELSE	Wed, Mar 4, 2009	2.10	2.15	1.95	2.00
3029	NASDAQ	ELSE	Tue, Mar 3, 2009	2.03	2.20	1.98	1.98
3028	NASDAQ	ELSE	Mon, Mar 2, 2009	2.06	2.06	2.06	2.06
3027	NASDAQ	ELSE	Fri, Feb 27, 2009	2.14	2.14	2.14	2.14
3026	NASDAQ	ELSE	Thu, Feb 26, 2009	1.97	2.28	1.90	1.96
3025	NASDAQ	ELSE	Tue, Feb 24, 2009	2.08	2.15	1.69	1.92
3024	NASDAQ	ELSE	Mon, Feb 23, 2009	2.35	2.37	2.01	2.34
3023	NASDAQ	ELSE	Fri, Feb 20, 2009	2.25	2.25	2.22	2.22
3022	NASDAQ	ELSE	Thu, Feb 19, 2009	2.14	2.24	2.10	2.24
3021	NASDAQ	ELSE	Wed, Feb 18, 2009	2.25	2.25	2.11	2.11
3020	NASDAQ	ELSE	Tue, Feb 17, 2009	2.45	2.45	2.14	2.20
3019	NASDAQ	ELSE	Fri, Feb 13, 2009	2.37	2.45	2.20	2.45
3018	NASDAQ	ELSE	Thu, Feb 12, 2009	2.44	2.49	2.35	2.39
3017	NASDAQ	ELSE	Wed, Feb 11, 2009	2.53	2.53	2.48	2.48
3016	NASDAQ	ELSE	Tue, Feb 10, 2009	2.30	2.68	2.26	2.27
3015	NASDAQ	ELSE	Mon, Feb 9, 2009	2.34	2.34	2.31	2.31
3014	NASDAQ	ELSE	Fri, Feb 6, 2009	2.42	2.64	2.35	2.35
3013	NASDAQ	ELSE	Thu, Feb 5, 2009	2.50	2.50	2.50	2.50
3012	NASDAQ	ELSE	Wed, Feb 4, 2009	2.55	2.56	2.50	2.50
3011	NASDAQ	ELSE	Tue, Feb 3, 2009	2.57	2.57	2.57	2.57
3010	NASDAQ	ELSE	Mon, Feb 2, 2009	2.52	2.52	2.52	2.52
3009	NASDAQ	ELSE	Fri, Jan 30, 2009	2.41	2.83	2.41	2.83
3008	NASDAQ	ELSE	Wed, Jan 28, 2009	2.85	2.85	2.85	2.85
3007	NASDAQ	ELSE	Tue, Jan 27, 2009	2.41	2.41	2.41	2.41
3006	NASDAQ	ELSE	Mon, Jan 26, 2009	2.45	2.51	2.39	2.50
3005	NASDAQ	ELSE	Fri, Jan 23, 2009	2.61	2.69	2.59	2.59
3004	NASDAQ	ELSE	Wed, Jan 21, 2009	2.70	2.70	2.60	2.60
3003	NASDAQ	ELSE	Fri, Jan 16, 2009	2.71	2.71	2.54	2.68
3002	NASDAQ	ELSE	Thu, Jan 15, 2009	2.85	2.85	2.80	2.80
3001	NASDAQ	ELSE	Tue, Jan 13, 2009	2.83	2.83	2.83	2.83
3000	NASDAQ	ELSE	Mon, Jan 12, 2009	3.33	3.33	2.83	2.83
2999	NASDAQ	ELSE	Thu, Jan 8, 2009	3.05	3.06	3.00	3.00
2998	NASDAQ	ELSE	Mon, Jan 5, 2009	3.20	3.20	3.05	3.05
2997	NASDAQ	ELSE	Fri, Jan 2, 2009	3.59	3.59	3.20	3.24
2996	NASDAQ	ELSE	Wed, Dec 31, 2008	3.20	3.20	3.20	3.20
2995	NASDAQ	ELSE	Tue, Dec 30, 2008	2.88	3.20	2.85	3.20
2994	NASDAQ	ELSE	Mon, Dec 29, 2008	2.86	3.26	2.86	2.97
2993	NASDAQ	ELSE	Fri, Dec 26, 2008	2.99	3.15	2.99	3.15
2992	NASDAQ	ELSE	Wed, Dec 24, 2008	2.70	2.70	2.70	2.70
2991	NASDAQ	ELSE	Tue, Dec 23, 2008	2.66	2.70	2.66	2.70
2990	NASDAQ	ELSE	Mon, Dec 22, 2008	2.78	2.78	2.59	2.74
2989	NASDAQ	ELSE	Fri, Dec 19, 2008	3.03	3.11	2.92	2.92
2988	NASDAQ	ELSE	Wed, Dec 17, 2008	2.85	3.11	2.75	3.11
2987	NASDAQ	ELSE	Tue, Dec 16, 2008	2.98	2.98	2.61	2.61
2986	NASDAQ	ELSE	Mon, Dec 15, 2008	2.80	2.80	2.70	2.71
2985	NASDAQ	ELSE	Fri, Dec 12, 2008	2.90	2.90	2.51	2.71
2984	NASDAQ	ELSE	Thu, Dec 11, 2008	3.00	3.05	2.90	2.90
2983	NASDAQ	ELSE	Wed, Dec 10, 2008	2.79	3.00	2.79	3.00
2982	NASDAQ	ELSE	Tue, Dec 9, 2008	2.95	2.95	2.88	2.88
2981	NASDAQ	ELSE	Mon, Dec 8, 2008	3.03	3.03	3.00	3.00
2980	NASDAQ	ELSE	Fri, Dec 5, 2008	2.98	3.44	2.90	3.00
2979	NASDAQ	ELSE	Thu, Dec 4, 2008	3.04	3.51	2.68	2.94
2978	NASDAQ	ELSE	Wed, Dec 3, 2008	3.06	3.06	3.03	3.03
2977	NASDAQ	ELSE	Tue, Dec 2, 2008	3.67	3.98	3.17	3.17
2976	NASDAQ	ELSE	Fri, Nov 28, 2008	3.70	3.97	3.70	3.97
2975	NASDAQ	ELSE	Wed, Nov 26, 2008	3.75	3.98	3.16	3.93
2974	NASDAQ	ELSE	Tue, Nov 25, 2008	3.30	3.85	3.30	3.85
2973	NASDAQ	ELSE	Fri, Nov 21, 2008	3.02	3.35	3.02	3.30
2972	NASDAQ	ELSE	Thu, Nov 20, 2008	3.12	3.20	3.00	3.00
2971	NASDAQ	ELSE	Wed, Nov 19, 2008	3.20	3.20	3.20	3.20
2970	NASDAQ	ELSE	Tue, Nov 18, 2008	2.90	3.28	2.90	3.28
2969	NASDAQ	ELSE	Mon, Nov 17, 2008	2.90	3.24	2.90	3.10
2968	NASDAQ	ELSE	Fri, Nov 14, 2008	3.10	3.20	3.10	3.20
2967	NASDAQ	ELSE	Thu, Nov 13, 2008	3.15	3.15	3.12	3.12
2966	NASDAQ	ELSE	Wed, Nov 12, 2008	3.23	3.38	3.16	3.17
2965	NASDAQ	ELSE	Thu, Nov 6, 2008	3.40	3.57	3.40	3.45
2964	NASDAQ	ELSE	Tue, Nov 4, 2008	3.40	3.40	3.37	3.40
2963	NASDAQ	ELSE	Mon, Nov 3, 2008	2.97	3.30	2.97	3.30
2962	NASDAQ	ELSE	Fri, Oct 31, 2008	3.32	3.32	3.04	3.16
2961	NASDAQ	ELSE	Thu, Oct 30, 2008	3.40	3.42	3.37	3.40
2960	NASDAQ	ELSE	Wed, Oct 29, 2008	3.45	3.47	3.45	3.47
2959	NASDAQ	ELSE	Tue, Oct 28, 2008	3.54	3.58	3.40	3.45
2958	NASDAQ	ELSE	Mon, Oct 27, 2008	3.60	3.90	3.50	3.50
2957	NASDAQ	ELSE	Fri, Oct 24, 2008	3.35	3.94	3.35	3.88
2956	NASDAQ	ELSE	Thu, Oct 23, 2008	3.58	3.89	3.25	3.36
2955	NASDAQ	ELSE	Wed, Oct 22, 2008	3.95	3.95	3.95	3.95
2954	NASDAQ	ELSE	Tue, Oct 21, 2008	3.75	3.75	3.75	3.75
2953	NASDAQ	ELSE	Mon, Oct 20, 2008	3.49	3.67	3.49	3.67
2952	NASDAQ	ELSE	Fri, Oct 17, 2008	3.10	3.49	3.10	3.40
2951	NASDAQ	ELSE	Thu, Oct 16, 2008	3.10	3.10	3.10	3.10
2950	NASDAQ	ELSE	Tue, Oct 14, 2008	3.49	3.49	2.88	3.20
2949	NASDAQ	ELSE	Mon, Oct 13, 2008	2.81	3.56	2.81	3.49
2948	NASDAQ	ELSE	Fri, Oct 10, 2008	3.25	3.50	3.25	3.25
2947	NASDAQ	ELSE	Thu, Oct 9, 2008	3.79	3.82	3.55	3.55
2946	NASDAQ	ELSE	Wed, Oct 8, 2008	3.57	3.78	3.50	3.61
2945	NASDAQ	ELSE	Tue, Oct 7, 2008	3.55	3.87	3.55	3.87
2944	NASDAQ	ELSE	Mon, Oct 6, 2008	3.73	3.73	3.65	3.65
2943	NASDAQ	ELSE	Fri, Oct 3, 2008	3.71	3.71	3.71	3.71
2942	NASDAQ	ELSE	Thu, Oct 2, 2008	3.73	3.96	3.70	3.72
2941	NASDAQ	ELSE	Wed, Oct 1, 2008	3.73	3.99	3.73	3.99
2940	NASDAQ	ELSE	Tue, Sep 30, 2008	3.98	3.99	3.71	3.96
2939	NASDAQ	ELSE	Mon, Sep 29, 2008	3.85	3.85	3.85	3.85
2938	NASDAQ	ELSE	Fri, Sep 26, 2008	4.00	4.06	3.85	3.85
2937	NASDAQ	ELSE	Thu, Sep 25, 2008	4.24	4.29	3.72	3.78
2936	NASDAQ	ELSE	Wed, Sep 24, 2008	4.17	4.17	4.17	4.17
2935	NASDAQ	ELSE	Tue, Sep 23, 2008	4.25	4.27	4.03	4.10
2934	NASDAQ	ELSE	Mon, Sep 22, 2008	4.21	4.51	4.07	4.51
2933	NASDAQ	ELSE	Fri, Sep 19, 2008	4.50	4.50	4.25	4.25
2932	NASDAQ	ELSE	Wed, Sep 17, 2008	4.23	4.54	4.23	4.54
2931	NASDAQ	ELSE	Tue, Sep 16, 2008	4.41	4.41	4.40	4.40
2930	NASDAQ	ELSE	Mon, Sep 15, 2008	4.50	4.50	4.45	4.45
2929	NASDAQ	ELSE	Fri, Sep 12, 2008	4.59	4.59	4.59	4.59
2928	NASDAQ	ELSE	Thu, Sep 11, 2008	4.39	4.63	4.39	4.40
2927	NASDAQ	ELSE	Wed, Sep 10, 2008	4.13	4.52	4.13	4.52
2926	NASDAQ	ELSE	Mon, Sep 8, 2008	4.85	4.85	4.80	4.80
2925	NASDAQ	ELSE	Fri, Sep 5, 2008	4.50	4.89	4.50	4.89
2924	NASDAQ	ELSE	Thu, Sep 4, 2008	4.51	4.51	4.51	4.51
2923	NASDAQ	ELSE	Wed, Sep 3, 2008	4.48	4.56	4.48	4.48
2922	NASDAQ	ELSE	Tue, Sep 2, 2008	4.80	4.91	4.41	4.41
2921	NASDAQ	ELSE	Fri, Aug 29, 2008	4.96	4.96	4.70	4.70
2920	NASDAQ	ELSE	Thu, Aug 28, 2008	4.75	4.75	4.75	4.75
2919	NASDAQ	ELSE	Wed, Aug 27, 2008	4.80	4.80	4.72	4.80
2918	NASDAQ	ELSE	Tue, Aug 26, 2008	4.80	4.80	4.41	4.80
2917	NASDAQ	ELSE	Mon, Aug 25, 2008	4.52	4.73	4.34	4.73
2916	NASDAQ	ELSE	Fri, Aug 22, 2008	4.28	4.39	4.25	4.25
2915	NASDAQ	ELSE	Thu, Aug 21, 2008	4.15	4.28	4.15	4.28
2914	NASDAQ	ELSE	Wed, Aug 20, 2008	4.40	4.43	4.07	4.15
2913	NASDAQ	ELSE	Tue, Aug 19, 2008	4.72	4.72	4.44	4.44
2912	NASDAQ	ELSE	Mon, Aug 18, 2008	4.44	4.44	4.44	4.44
2911	NASDAQ	ELSE	Fri, Aug 15, 2008	4.44	4.63	4.44	4.44
2910	NASDAQ	ELSE	Thu, Aug 14, 2008	4.44	4.51	4.44	4.44
2909	NASDAQ	ELSE	Tue, Aug 12, 2008	4.60	4.60	4.60	4.60
2908	NASDAQ	ELSE	Wed, Aug 6, 2008	4.75	4.75	4.75	4.75
2907	NASDAQ	ELSE	Mon, Aug 4, 2008	4.75	4.75	4.75	4.75
2906	NASDAQ	ELSE	Thu, Jul 31, 2008	4.56	4.62	4.40	4.62
2905	NASDAQ	ELSE	Wed, Jul 30, 2008	4.53	4.53	4.53	4.53
2904	NASDAQ	ELSE	Tue, Jul 29, 2008	4.31	4.58	4.29	4.53
2903	NASDAQ	ELSE	Mon, Jul 28, 2008	4.48	4.57	4.30	4.39
2902	NASDAQ	ELSE	Fri, Jul 25, 2008	4.39	4.63	4.39	4.40
2901	NASDAQ	ELSE	Thu, Jul 24, 2008	4.41	4.50	4.41	4.41
2900	NASDAQ	ELSE	Wed, Jul 23, 2008	4.26	4.63	4.26	4.53
2899	NASDAQ	ELSE	Tue, Jul 22, 2008	4.49	4.64	4.28	4.50
2898	NASDAQ	ELSE	Mon, Jul 21, 2008	4.19	4.27	4.19	4.27
2897	NASDAQ	ELSE	Fri, Jul 18, 2008	4.21	4.21	4.21	4.21
2896	NASDAQ	ELSE	Thu, Jul 17, 2008	4.40	4.40	4.40	4.40
2895	NASDAQ	ELSE	Wed, Jul 16, 2008	4.37	4.46	4.35	4.46
2894	NASDAQ	ELSE	Tue, Jul 15, 2008	4.15	4.39	4.05	4.39
2893	NASDAQ	ELSE	Mon, Jul 14, 2008	4.24	4.29	4.24	4.29
2892	NASDAQ	ELSE	Fri, Jul 11, 2008	4.36	4.45	4.03	4.44
2891	NASDAQ	ELSE	Thu, Jul 10, 2008	4.36	4.75	4.35	4.75
2890	NASDAQ	ELSE	Wed, Jul 9, 2008	4.55	4.55	4.55	4.55
2889	NASDAQ	ELSE	Mon, Jul 7, 2008	4.71	4.71	4.42	4.45
2888	NASDAQ	ELSE	Thu, Jul 3, 2008	4.60	4.60	4.60	4.60
2887	NASDAQ	ELSE	Wed, Jul 2, 2008	4.53	4.79	4.53	4.60
2886	NASDAQ	ELSE	Tue, Jul 1, 2008	4.52	4.55	4.52	4.52
2885	NASDAQ	ELSE	Mon, Jun 30, 2008	4.55	4.55	4.55	4.55
2884	NASDAQ	ELSE	Fri, Jun 27, 2008	4.55	4.70	4.55	4.61
2883	NASDAQ	ELSE	Thu, Jun 26, 2008	4.79	4.79	4.65	4.66
2882	NASDAQ	ELSE	Wed, Jun 25, 2008	4.84	4.84	4.50	4.79
2881	NASDAQ	ELSE	Tue, Jun 24, 2008	4.99	4.99	4.99	4.99
2880	NASDAQ	ELSE	Fri, Jun 20, 2008	4.85	4.85	4.85	4.85
2879	NASDAQ	ELSE	Thu, Jun 19, 2008	4.95	4.95	4.95	4.95
2878	NASDAQ	ELSE	Tue, Jun 17, 2008	4.87	5.04	4.87	5.04
2877	NASDAQ	ELSE	Mon, Jun 16, 2008	5.00	5.10	4.89	4.99
2876	NASDAQ	ELSE	Fri, Jun 13, 2008	4.99	5.09	4.99	5.09
2875	NASDAQ	ELSE	Thu, Jun 12, 2008	5.00	5.00	5.00	5.00
2874	NASDAQ	ELSE	Wed, Jun 11, 2008	4.94	5.30	4.92	5.05
2873	NASDAQ	ELSE	Tue, Jun 10, 2008	5.21	5.24	5.05	5.24
2872	NASDAQ	ELSE	Mon, Jun 9, 2008	5.20	5.20	5.20	5.20
2871	NASDAQ	ELSE	Thu, Jun 5, 2008	5.32	5.32	4.98	5.03
2870	NASDAQ	ELSE	Wed, Jun 4, 2008	5.22	5.22	5.20	5.20
2869	NASDAQ	ELSE	Mon, Jun 2, 2008	5.00	5.53	5.00	5.07
2868	NASDAQ	ELSE	Fri, May 30, 2008	4.90	4.91	4.90	4.91
2867	NASDAQ	ELSE	Thu, May 29, 2008	5.10	5.10	4.96	4.97
2866	NASDAQ	ELSE	Tue, May 27, 2008	5.11	5.11	5.11	5.11
2865	NASDAQ	ELSE	Fri, May 23, 2008	5.07	5.37	5.07	5.11
2864	NASDAQ	ELSE	Thu, May 22, 2008	5.09	5.09	4.84	5.08
2863	NASDAQ	ELSE	Wed, May 21, 2008	4.90	4.97	4.90	4.97
2862	NASDAQ	ELSE	Tue, May 20, 2008	4.74	4.94	4.74	4.90
2861	NASDAQ	ELSE	Mon, May 19, 2008	4.60	4.67	4.60	4.67
2860	NASDAQ	ELSE	Fri, May 16, 2008	4.71	4.92	4.63	4.65
2859	NASDAQ	ELSE	Thu, May 15, 2008	4.51	4.69	4.48	4.69
2858	NASDAQ	ELSE	Wed, May 14, 2008	4.48	4.70	4.45	4.53
2857	NASDAQ	ELSE	Tue, May 13, 2008	4.58	4.72	4.39	4.46
2856	NASDAQ	ELSE	Mon, May 12, 2008	4.38	4.60	4.34	4.58
2855	NASDAQ	ELSE	Fri, May 9, 2008	4.27	4.60	4.25	4.50
2854	NASDAQ	ELSE	Thu, May 8, 2008	4.43	4.75	4.43	4.72
2853	NASDAQ	ELSE	Wed, May 7, 2008	4.50	4.59	4.43	4.43
2852	NASDAQ	ELSE	Tue, May 6, 2008	4.58	4.72	4.58	4.60
2851	NASDAQ	ELSE	Mon, May 5, 2008	4.59	4.70	4.50	4.50
2850	NASDAQ	ELSE	Fri, May 2, 2008	4.56	4.56	4.56	4.56
2849	NASDAQ	ELSE	Thu, May 1, 2008	4.55	4.62	4.55	4.55
2848	NASDAQ	ELSE	Wed, Apr 30, 2008	4.50	4.50	4.44	4.50
2847	NASDAQ	ELSE	Tue, Apr 29, 2008	4.46	4.70	4.46	4.50
2846	NASDAQ	ELSE	Mon, Apr 28, 2008	4.44	4.70	4.44	4.51
2845	NASDAQ	ELSE	Fri, Apr 25, 2008	4.46	4.57	4.40	4.40
2844	NASDAQ	ELSE	Thu, Apr 24, 2008	4.54	4.54	4.45	4.45
2843	NASDAQ	ELSE	Wed, Apr 23, 2008	4.65	4.65	4.45	4.53
2842	NASDAQ	ELSE	Mon, Apr 21, 2008	4.65	4.65	4.65	4.65
2841	NASDAQ	ELSE	Fri, Apr 18, 2008	4.70	4.70	4.60	4.60
2840	NASDAQ	ELSE	Wed, Apr 16, 2008	4.70	4.75	4.53	4.75
2839	NASDAQ	ELSE	Tue, Apr 15, 2008	4.67	4.67	4.67	4.67
2838	NASDAQ	ELSE	Fri, Apr 11, 2008	4.66	4.74	4.66	4.67
2837	NASDAQ	ELSE	Thu, Apr 10, 2008	4.66	4.66	4.65	4.65
2836	NASDAQ	ELSE	Wed, Apr 9, 2008	4.55	4.60	4.55	4.60
2835	NASDAQ	ELSE	Tue, Apr 8, 2008	4.50	4.55	4.36	4.55
2834	NASDAQ	ELSE	Mon, Apr 7, 2008	4.60	4.60	4.60	4.60
2833	NASDAQ	ELSE	Fri, Apr 4, 2008	4.60	4.60	4.60	4.60
2832	NASDAQ	ELSE	Thu, Apr 3, 2008	4.74	4.74	4.74	4.74
2831	NASDAQ	ELSE	Wed, Apr 2, 2008	4.62	4.66	4.55	4.66
2830	NASDAQ	ELSE	Tue, Apr 1, 2008	4.55	4.74	4.55	4.74
2829	NASDAQ	ELSE	Mon, Mar 31, 2008	4.74	4.74	4.28	4.52
2828	NASDAQ	ELSE	Fri, Mar 28, 2008	4.45	4.54	4.45	4.54
2827	NASDAQ	ELSE	Thu, Mar 27, 2008	4.65	4.65	4.50	4.65
2826	NASDAQ	ELSE	Wed, Mar 26, 2008	4.63	4.72	4.63	4.67
2825	NASDAQ	ELSE	Tue, Mar 25, 2008	4.61	4.61	4.61	4.61
2824	NASDAQ	ELSE	Mon, Mar 24, 2008	4.41	4.41	4.41	4.41
2823	NASDAQ	ELSE	Thu, Mar 20, 2008	4.90	4.90	4.36	4.36
2822	NASDAQ	ELSE	Wed, Mar 19, 2008	4.27	4.87	4.27	4.80
2821	NASDAQ	ELSE	Tue, Mar 18, 2008	4.67	4.75	4.40	4.48
2820	NASDAQ	ELSE	Mon, Mar 17, 2008	4.66	4.98	4.52	4.98
2819	NASDAQ	ELSE	Fri, Mar 14, 2008	4.68	4.85	4.66	4.85
2818	NASDAQ	ELSE	Wed, Mar 12, 2008	4.84	5.10	4.73	4.73
2817	NASDAQ	ELSE	Tue, Mar 11, 2008	4.96	5.17	4.68	5.14
2816	NASDAQ	ELSE	Fri, Mar 7, 2008	5.01	5.02	4.96	4.97
2815	NASDAQ	ELSE	Thu, Mar 6, 2008	5.01	5.21	5.01	5.21
2814	NASDAQ	ELSE	Wed, Mar 5, 2008	5.02	5.24	5.02	5.22
2813	NASDAQ	ELSE	Tue, Mar 4, 2008	5.01	5.07	5.00	5.00
2812	NASDAQ	ELSE	Mon, Mar 3, 2008	5.20	5.33	5.01	5.01
2811	NASDAQ	ELSE	Fri, Feb 29, 2008	5.18	5.18	5.03	5.12
2810	NASDAQ	ELSE	Thu, Feb 28, 2008	5.08	5.21	5.08	5.08
2809	NASDAQ	ELSE	Wed, Feb 27, 2008	5.11	5.20	5.08	5.09
2808	NASDAQ	ELSE	Tue, Feb 26, 2008	5.00	5.29	5.00	5.29
2807	NASDAQ	ELSE	Mon, Feb 25, 2008	5.30	5.30	5.07	5.07
2806	NASDAQ	ELSE	Fri, Feb 22, 2008	5.06	5.20	5.06	5.20
2805	NASDAQ	ELSE	Thu, Feb 21, 2008	5.15	5.20	5.06	5.08
2804	NASDAQ	ELSE	Wed, Feb 20, 2008	5.30	5.34	5.16	5.21
2803	NASDAQ	ELSE	Tue, Feb 19, 2008	5.24	5.36	5.10	5.30
2802	NASDAQ	ELSE	Fri, Feb 15, 2008	5.15	5.19	5.10	5.19
2801	NASDAQ	ELSE	Thu, Feb 14, 2008	5.08	5.25	5.05	5.20
2800	NASDAQ	ELSE	Wed, Feb 13, 2008	5.07	5.40	5.06	5.40
2799	NASDAQ	ELSE	Tue, Feb 12, 2008	5.33	5.33	5.07	5.13
2798	NASDAQ	ELSE	Mon, Feb 11, 2008	5.11	5.32	5.03	5.03
2797	NASDAQ	ELSE	Fri, Feb 8, 2008	5.23	5.33	5.05	5.31
2796	NASDAQ	ELSE	Thu, Feb 7, 2008	5.17	5.25	5.07	5.15
2795	NASDAQ	ELSE	Wed, Feb 6, 2008	5.06	5.48	5.05	5.30
2794	NASDAQ	ELSE	Tue, Feb 5, 2008	5.34	5.60	5.21	5.21
2793	NASDAQ	ELSE	Mon, Feb 4, 2008	5.11	5.74	5.09	5.55
2792	NASDAQ	ELSE	Fri, Feb 1, 2008	5.01	5.48	5.00	5.48
2791	NASDAQ	ELSE	Thu, Jan 31, 2008	5.17	5.19	4.91	5.03
2790	NASDAQ	ELSE	Wed, Jan 30, 2008	5.20	5.39	4.85	4.90
2789	NASDAQ	ELSE	Tue, Jan 29, 2008	4.80	5.20	4.66	5.20
2788	NASDAQ	ELSE	Mon, Jan 28, 2008	4.80	4.85	4.62	4.85
2787	NASDAQ	ELSE	Fri, Jan 25, 2008	4.61	4.80	4.61	4.64
2786	NASDAQ	ELSE	Thu, Jan 24, 2008	5.14	5.14	4.55	4.65
2785	NASDAQ	ELSE	Wed, Jan 23, 2008	4.53	5.11	4.52	4.65
2784	NASDAQ	ELSE	Tue, Jan 22, 2008	4.70	4.70	4.31	4.53
2783	NASDAQ	ELSE	Fri, Jan 18, 2008	5.10	5.10	4.61	4.65
2782	NASDAQ	ELSE	Thu, Jan 17, 2008	5.41	5.49	5.10	5.10
2781	NASDAQ	ELSE	Wed, Jan 16, 2008	5.46	5.50	5.42	5.42
2780	NASDAQ	ELSE	Tue, Jan 15, 2008	5.47	5.56	5.47	5.51
2779	NASDAQ	ELSE	Mon, Jan 14, 2008	5.64	5.90	5.55	5.56
2778	NASDAQ	ELSE	Fri, Jan 11, 2008	5.61	5.81	5.56	5.80
2777	NASDAQ	ELSE	Thu, Jan 10, 2008	5.75	5.80	5.52	5.80
2776	NASDAQ	ELSE	Wed, Jan 9, 2008	5.72	5.86	5.57	5.80
2775	NASDAQ	ELSE	Tue, Jan 8, 2008	5.89	5.92	5.73	5.92
2774	NASDAQ	ELSE	Mon, Jan 7, 2008	5.72	5.92	5.66	5.92
2773	NASDAQ	ELSE	Thu, Jan 3, 2008	5.71	5.92	5.71	5.92
2772	NASDAQ	ELSE	Wed, Jan 2, 2008	5.66	5.86	5.66	5.73
2771	NASDAQ	ELSE	Mon, Dec 31, 2007	5.88	5.89	5.87	5.89
2770	NASDAQ	ELSE	Fri, Dec 28, 2007	5.70	5.91	5.55	5.91
2769	NASDAQ	ELSE	Thu, Dec 27, 2007	5.74	5.84	5.74	5.84
2768	NASDAQ	ELSE	Wed, Dec 26, 2007	5.70	5.70	5.70	5.70
2767	NASDAQ	ELSE	Mon, Dec 24, 2007	5.91	5.91	5.91	5.91
2766	NASDAQ	ELSE	Fri, Dec 21, 2007	5.57	5.86	5.56	5.80
2765	NASDAQ	ELSE	Thu, Dec 20, 2007	5.75	5.80	5.63	5.80
2764	NASDAQ	ELSE	Wed, Dec 19, 2007	5.73	5.74	5.62	5.70
2763	NASDAQ	ELSE	Tue, Dec 18, 2007	5.61	5.77	5.56	5.56
2762	NASDAQ	ELSE	Mon, Dec 17, 2007	5.73	5.82	5.56	5.67
2761	NASDAQ	ELSE	Fri, Dec 14, 2007	5.58	5.58	5.50	5.52
2760	NASDAQ	ELSE	Thu, Dec 13, 2007	5.76	5.76	5.53	5.66
2759	NASDAQ	ELSE	Wed, Dec 12, 2007	5.62	5.75	5.62	5.66
2758	NASDAQ	ELSE	Tue, Dec 11, 2007	5.61	5.86	5.61	5.83
2757	NASDAQ	ELSE	Mon, Dec 10, 2007	5.57	5.86	5.55	5.72
2756	NASDAQ	ELSE	Fri, Dec 7, 2007	5.87	5.87	5.87	5.87
2755	NASDAQ	ELSE	Thu, Dec 6, 2007	5.82	5.84	5.58	5.58
2754	NASDAQ	ELSE	Wed, Dec 5, 2007	5.93	5.93	5.77	5.90
2753	NASDAQ	ELSE	Tue, Dec 4, 2007	5.94	6.00	5.69	5.95
2752	NASDAQ	ELSE	Mon, Dec 3, 2007	5.94	6.00	5.75	6.00
2751	NASDAQ	ELSE	Fri, Nov 30, 2007	5.51	5.97	5.51	5.93
2750	NASDAQ	ELSE	Thu, Nov 29, 2007	5.52	5.65	5.50	5.57
2749	NASDAQ	ELSE	Wed, Nov 28, 2007	5.51	5.55	5.46	5.55
2748	NASDAQ	ELSE	Tue, Nov 27, 2007	5.46	5.63	5.46	5.50
2747	NASDAQ	ELSE	Mon, Nov 26, 2007	5.50	5.68	5.46	5.46
2746	NASDAQ	ELSE	Fri, Nov 23, 2007	5.48	5.64	5.48	5.64
2745	NASDAQ	ELSE	Wed, Nov 21, 2007	5.46	5.65	5.45	5.55
2744	NASDAQ	ELSE	Tue, Nov 20, 2007	5.52	5.87	5.51	5.51
2743	NASDAQ	ELSE	Mon, Nov 19, 2007	5.50	5.81	5.46	5.53
2742	NASDAQ	ELSE	Fri, Nov 16, 2007	5.94	5.94	5.66	5.89
2741	NASDAQ	ELSE	Thu, Nov 15, 2007	5.66	6.00	5.50	5.93
2740	NASDAQ	ELSE	Wed, Nov 14, 2007	5.70	5.70	5.70	5.70
2739	NASDAQ	ELSE	Tue, Nov 13, 2007	5.47	5.74	5.46	5.74
2738	NASDAQ	ELSE	Mon, Nov 12, 2007	5.51	5.68	5.46	5.68
2737	NASDAQ	ELSE	Fri, Nov 9, 2007	5.50	5.74	5.45	5.65
2736	NASDAQ	ELSE	Thu, Nov 8, 2007	5.77	5.83	5.52	5.58
2735	NASDAQ	ELSE	Wed, Nov 7, 2007	5.80	5.94	5.77	5.77
2734	NASDAQ	ELSE	Tue, Nov 6, 2007	5.83	5.94	5.83	5.94
2733	NASDAQ	ELSE	Mon, Nov 5, 2007	5.80	5.94	5.80	5.94
2732	NASDAQ	ELSE	Fri, Nov 2, 2007	5.84	5.93	5.84	5.93
2731	NASDAQ	ELSE	Thu, Nov 1, 2007	5.84	5.98	5.84	5.93
2730	NASDAQ	ELSE	Wed, Oct 31, 2007	5.84	5.92	5.83	5.91
2729	NASDAQ	ELSE	Tue, Oct 30, 2007	5.80	5.93	5.80	5.93
2728	NASDAQ	ELSE	Mon, Oct 29, 2007	5.85	5.94	5.81	5.85
2727	NASDAQ	ELSE	Fri, Oct 26, 2007	5.85	5.95	5.80	5.89
2726	NASDAQ	ELSE	Thu, Oct 25, 2007	5.86	5.95	5.80	5.86
2725	NASDAQ	ELSE	Wed, Oct 24, 2007	5.90	5.94	5.80	5.85
2724	NASDAQ	ELSE	Tue, Oct 23, 2007	5.93	5.93	5.68	5.80
2723	NASDAQ	ELSE	Mon, Oct 22, 2007	5.64	5.89	5.64	5.68
2722	NASDAQ	ELSE	Fri, Oct 19, 2007	5.84	5.98	5.61	5.63
2721	NASDAQ	ELSE	Thu, Oct 18, 2007	5.66	5.92	5.66	5.70
2720	NASDAQ	ELSE	Wed, Oct 17, 2007	5.94	5.94	5.63	5.81
2719	NASDAQ	ELSE	Tue, Oct 16, 2007	5.81	5.81	5.61	5.75
2718	NASDAQ	ELSE	Mon, Oct 15, 2007	5.78	5.90	5.55	5.90
2717	NASDAQ	ELSE	Fri, Oct 12, 2007	5.83	5.84	5.78	5.84
2716	NASDAQ	ELSE	Thu, Oct 11, 2007	6.00	6.00	5.90	5.90
2715	NASDAQ	ELSE	Tue, Oct 9, 2007	5.91	6.03	5.90	6.03
2714	NASDAQ	ELSE	Mon, Oct 8, 2007	6.03	6.03	5.77	6.01
2713	NASDAQ	ELSE	Fri, Oct 5, 2007	5.56	5.95	5.55	5.91
2712	NASDAQ	ELSE	Thu, Oct 4, 2007	5.61	5.61	5.56	5.58
2711	NASDAQ	ELSE	Wed, Oct 3, 2007	5.57	5.85	5.57	5.79
2710	NASDAQ	ELSE	Tue, Oct 2, 2007	5.74	5.77	5.57	5.57
2709	NASDAQ	ELSE	Mon, Oct 1, 2007	5.86	5.91	5.56	5.78
2708	NASDAQ	ELSE	Fri, Sep 28, 2007	5.70	5.87	5.61	5.87
2707	NASDAQ	ELSE	Thu, Sep 27, 2007	5.89	5.89	5.70	5.72
2706	NASDAQ	ELSE	Tue, Sep 25, 2007	5.50	6.05	5.50	5.85
2705	NASDAQ	ELSE	Mon, Sep 24, 2007	5.74	5.74	5.55	5.56
2704	NASDAQ	ELSE	Fri, Sep 21, 2007	5.51	5.79	5.51	5.79
2703	NASDAQ	ELSE	Thu, Sep 20, 2007	5.47	5.74	5.47	5.72
2702	NASDAQ	ELSE	Wed, Sep 19, 2007	5.55	5.56	5.46	5.56
2701	NASDAQ	ELSE	Tue, Sep 18, 2007	5.69	5.70	5.56	5.58
2700	NASDAQ	ELSE	Mon, Sep 17, 2007	5.63	5.63	5.62	5.62
2699	NASDAQ	ELSE	Fri, Sep 14, 2007	5.60	5.60	5.59	5.59
2698	NASDAQ	ELSE	Thu, Sep 13, 2007	5.50	5.60	5.50	5.52
2697	NASDAQ	ELSE	Wed, Sep 12, 2007	5.75	5.75	5.45	5.45
2696	NASDAQ	ELSE	Tue, Sep 11, 2007	5.93	5.94	5.85	5.92
2695	NASDAQ	ELSE	Mon, Sep 10, 2007	6.00	6.01	5.90	6.01
2694	NASDAQ	ELSE	Fri, Sep 7, 2007	5.93	6.06	5.92	5.97
2693	NASDAQ	ELSE	Wed, Sep 5, 2007	6.00	6.10	5.92	5.92
2692	NASDAQ	ELSE	Tue, Sep 4, 2007	5.98	6.00	5.97	6.00
2691	NASDAQ	ELSE	Fri, Aug 31, 2007	5.90	6.08	5.90	5.92
2690	NASDAQ	ELSE	Thu, Aug 30, 2007	5.98	6.04	5.81	5.93
2689	NASDAQ	ELSE	Wed, Aug 29, 2007	6.03	6.07	5.93	6.06
2688	NASDAQ	ELSE	Tue, Aug 28, 2007	5.98	6.05	5.88	5.89
2687	NASDAQ	ELSE	Mon, Aug 27, 2007	5.87	5.95	5.87	5.93
2686	NASDAQ	ELSE	Fri, Aug 24, 2007	5.88	5.88	5.81	5.87
2685	NASDAQ	ELSE	Thu, Aug 23, 2007	5.95	5.95	5.83	5.83
2684	NASDAQ	ELSE	Wed, Aug 22, 2007	5.88	6.00	5.83	5.96
2683	NASDAQ	ELSE	Tue, Aug 21, 2007	5.78	5.90	5.65	5.83
2682	NASDAQ	ELSE	Mon, Aug 20, 2007	5.04	5.83	5.04	5.73
2681	NASDAQ	ELSE	Fri, Aug 17, 2007	4.97	4.98	4.94	4.98
2680	NASDAQ	ELSE	Thu, Aug 16, 2007	4.91	5.37	3.00	4.94
2679	NASDAQ	ELSE	Wed, Aug 15, 2007	5.56	5.59	4.93	4.93
2678	NASDAQ	ELSE	Tue, Aug 14, 2007	5.60	5.65	5.53	5.56
2677	NASDAQ	ELSE	Mon, Aug 13, 2007	5.48	5.65	5.48	5.65
2676	NASDAQ	ELSE	Fri, Aug 10, 2007	5.63	5.63	5.50	5.57
2675	NASDAQ	ELSE	Thu, Aug 9, 2007	5.73	5.73	5.48	5.52
2674	NASDAQ	ELSE	Wed, Aug 8, 2007	5.82	5.90	5.77	5.85
2673	NASDAQ	ELSE	Tue, Aug 7, 2007	6.00	6.00	5.70	5.77
2672	NASDAQ	ELSE	Mon, Aug 6, 2007	5.88	6.11	5.88	6.06
2671	NASDAQ	ELSE	Fri, Aug 3, 2007	5.85	6.02	5.76	6.02
2670	NASDAQ	ELSE	Thu, Aug 2, 2007	5.83	6.12	5.82	6.03
2669	NASDAQ	ELSE	Wed, Aug 1, 2007	6.00	6.02	5.75	5.90
2668	NASDAQ	ELSE	Tue, Jul 31, 2007	5.83	6.22	5.83	6.00
2667	NASDAQ	ELSE	Mon, Jul 30, 2007	6.04	6.06	5.72	6.06
2666	NASDAQ	ELSE	Fri, Jul 27, 2007	5.82	6.09	5.57	6.04
2665	NASDAQ	ELSE	Thu, Jul 26, 2007	5.98	6.15	5.80	6.01
2664	NASDAQ	ELSE	Wed, Jul 25, 2007	5.93	6.05	5.90	6.05
2663	NASDAQ	ELSE	Tue, Jul 24, 2007	6.18	6.28	5.98	5.99
2662	NASDAQ	ELSE	Mon, Jul 23, 2007	5.90	6.13	5.89	6.13
2661	NASDAQ	ELSE	Fri, Jul 20, 2007	5.97	6.12	5.89	5.89
2660	NASDAQ	ELSE	Thu, Jul 19, 2007	6.14	6.19	6.02	6.09
2659	NASDAQ	ELSE	Wed, Jul 18, 2007	6.14	6.20	5.99	6.18
2658	NASDAQ	ELSE	Tue, Jul 17, 2007	5.92	6.18	5.89	6.12
2657	NASDAQ	ELSE	Mon, Jul 16, 2007	6.05	6.13	5.85	6.01
2656	NASDAQ	ELSE	Fri, Jul 13, 2007	6.15	6.39	6.04	6.11
2655	NASDAQ	ELSE	Thu, Jul 12, 2007	6.11	6.15	6.07	6.13
2654	NASDAQ	ELSE	Wed, Jul 11, 2007	6.15	6.26	6.07	6.15
2653	NASDAQ	ELSE	Tue, Jul 10, 2007	6.60	6.61	6.07	6.08
2652	NASDAQ	ELSE	Mon, Jul 9, 2007	6.47	6.66	6.23	6.56
2651	NASDAQ	ELSE	Fri, Jul 6, 2007	6.29	6.63	6.19	6.42
2650	NASDAQ	ELSE	Thu, Jul 5, 2007	6.37	6.45	6.37	6.38
2649	NASDAQ	ELSE	Tue, Jul 3, 2007	6.28	6.50	6.21	6.36
2648	NASDAQ	ELSE	Mon, Jul 2, 2007	6.24	6.28	6.18	6.25
2647	NASDAQ	ELSE	Fri, Jun 29, 2007	6.35	6.35	6.05	6.13
2646	NASDAQ	ELSE	Thu, Jun 28, 2007	6.70	6.70	6.33	6.33
2645	NASDAQ	ELSE	Wed, Jun 27, 2007	6.44	6.60	6.40	6.53
2644	NASDAQ	ELSE	Tue, Jun 26, 2007	6.60	6.74	6.32	6.48
2643	NASDAQ	ELSE	Mon, Jun 25, 2007	6.60	6.94	6.40	6.56
2642	NASDAQ	ELSE	Fri, Jun 22, 2007	5.74	6.86	5.66	6.40
2641	NASDAQ	ELSE	Thu, Jun 21, 2007	6.00	6.00	5.69	5.81
2640	NASDAQ	ELSE	Wed, Jun 20, 2007	5.72	5.99	5.68	5.99
2639	NASDAQ	ELSE	Tue, Jun 19, 2007	5.70	5.89	5.66	5.80
2638	NASDAQ	ELSE	Mon, Jun 18, 2007	5.88	5.91	5.66	5.91
2637	NASDAQ	ELSE	Fri, Jun 15, 2007	5.71	5.98	5.71	5.92
2636	NASDAQ	ELSE	Thu, Jun 14, 2007	5.79	5.82	5.63	5.63
2635	NASDAQ	ELSE	Wed, Jun 13, 2007	5.61	5.90	5.59	5.70
2634	NASDAQ	ELSE	Tue, Jun 12, 2007	5.64	5.89	5.55	5.85
2633	NASDAQ	ELSE	Mon, Jun 11, 2007	5.82	5.98	5.59	5.70
2632	NASDAQ	ELSE	Fri, Jun 8, 2007	5.91	5.98	5.55	5.76
2631	NASDAQ	ELSE	Thu, Jun 7, 2007	5.58	5.98	5.58	5.85
2630	NASDAQ	ELSE	Wed, Jun 6, 2007	5.68	5.94	5.56	5.88
2629	NASDAQ	ELSE	Tue, Jun 5, 2007	5.44	5.74	5.44	5.74
2628	NASDAQ	ELSE	Mon, Jun 4, 2007	5.45	5.69	5.43	5.69
2627	NASDAQ	ELSE	Fri, Jun 1, 2007	5.55	5.76	5.45	5.45
2626	NASDAQ	ELSE	Thu, May 31, 2007	5.75	5.83	5.65	5.65
2625	NASDAQ	ELSE	Wed, May 30, 2007	5.86	5.87	5.65	5.76
2624	NASDAQ	ELSE	Tue, May 29, 2007	5.80	5.93	5.70	5.78
2623	NASDAQ	ELSE	Fri, May 25, 2007	5.65	5.80	5.64	5.80
2622	NASDAQ	ELSE	Thu, May 24, 2007	5.66	5.66	5.55	5.64
2621	NASDAQ	ELSE	Wed, May 23, 2007	5.62	5.69	5.60	5.63
2620	NASDAQ	ELSE	Tue, May 22, 2007	5.69	5.70	5.65	5.66
2619	NASDAQ	ELSE	Mon, May 21, 2007	5.60	5.89	5.50	5.68
2618	NASDAQ	ELSE	Fri, May 18, 2007	5.52	5.60	5.51	5.60
2617	NASDAQ	ELSE	Thu, May 17, 2007	5.57	5.60	5.56	5.60
2616	NASDAQ	ELSE	Wed, May 16, 2007	5.14	5.59	5.14	5.57
2615	NASDAQ	ELSE	Tue, May 15, 2007	5.35	5.42	5.35	5.38
2614	NASDAQ	ELSE	Mon, May 14, 2007	5.40	5.51	5.34	5.40
2613	NASDAQ	ELSE	Fri, May 11, 2007	5.42	5.49	5.38	5.38
2612	NASDAQ	ELSE	Thu, May 10, 2007	5.43	5.49	5.35	5.35
2611	NASDAQ	ELSE	Wed, May 9, 2007	5.38	5.46	5.35	5.46
2610	NASDAQ	ELSE	Tue, May 8, 2007	5.45	5.49	5.26	5.34
2609	NASDAQ	ELSE	Mon, May 7, 2007	5.44	5.46	5.40	5.40
2608	NASDAQ	ELSE	Fri, May 4, 2007	5.39	5.47	5.22	5.43
2607	NASDAQ	ELSE	Thu, May 3, 2007	5.29	5.47	5.29	5.40
2606	NASDAQ	ELSE	Wed, May 2, 2007	5.21	5.40	5.21	5.35
2605	NASDAQ	ELSE	Tue, May 1, 2007	5.27	5.39	5.21	5.21
2604	NASDAQ	ELSE	Mon, Apr 30, 2007	5.51	5.52	5.31	5.31
2603	NASDAQ	ELSE	Fri, Apr 27, 2007	5.51	5.56	5.51	5.55
2602	NASDAQ	ELSE	Thu, Apr 26, 2007	5.41	5.62	5.36	5.50
2601	NASDAQ	ELSE	Wed, Apr 25, 2007	5.43	5.55	5.31	5.36
2600	NASDAQ	ELSE	Tue, Apr 24, 2007	5.25	5.60	5.25	5.30
2599	NASDAQ	ELSE	Mon, Apr 23, 2007	5.20	5.37	5.20	5.21
2598	NASDAQ	ELSE	Fri, Apr 20, 2007	5.27	5.28	5.20	5.20
2597	NASDAQ	ELSE	Thu, Apr 19, 2007	5.23	5.40	5.23	5.30
2596	NASDAQ	ELSE	Wed, Apr 18, 2007	5.29	5.41	5.21	5.32
2595	NASDAQ	ELSE	Tue, Apr 17, 2007	5.29	5.29	5.28	5.28
2594	NASDAQ	ELSE	Mon, Apr 16, 2007	5.24	5.24	5.21	5.21
2593	NASDAQ	ELSE	Fri, Apr 13, 2007	5.16	5.34	5.13	5.20
2592	NASDAQ	ELSE	Thu, Apr 12, 2007	5.21	5.43	5.10	5.24
2591	NASDAQ	ELSE	Wed, Apr 11, 2007	5.31	5.31	5.20	5.20
2590	NASDAQ	ELSE	Tue, Apr 10, 2007	5.30	5.51	5.30	5.36
2589	NASDAQ	ELSE	Mon, Apr 9, 2007	5.34	5.55	5.31	5.31
2588	NASDAQ	ELSE	Thu, Apr 5, 2007	5.40	5.60	5.30	5.30
2587	NASDAQ	ELSE	Wed, Apr 4, 2007	5.30	5.40	5.30	5.39
2586	NASDAQ	ELSE	Tue, Apr 3, 2007	5.32	5.40	5.32	5.33
2585	NASDAQ	ELSE	Mon, Apr 2, 2007	5.27	5.40	5.24	5.29
2584	NASDAQ	ELSE	Fri, Mar 30, 2007	5.83	5.83	5.14	5.38
2583	NASDAQ	ELSE	Thu, Mar 29, 2007	5.15	6.10	5.14	5.78
2582	NASDAQ	ELSE	Wed, Mar 28, 2007	5.16	5.16	5.10	5.13
2581	NASDAQ	ELSE	Tue, Mar 27, 2007	5.02	5.14	5.02	5.14
2580	NASDAQ	ELSE	Mon, Mar 26, 2007	5.08	5.15	5.02	5.06
2579	NASDAQ	ELSE	Fri, Mar 23, 2007	5.14	5.16	5.05	5.13
2578	NASDAQ	ELSE	Thu, Mar 22, 2007	5.16	5.24	5.10	5.10
2577	NASDAQ	ELSE	Wed, Mar 21, 2007	5.04	5.12	5.04	5.12
2576	NASDAQ	ELSE	Tue, Mar 20, 2007	5.06	5.08	5.02	5.03
2575	NASDAQ	ELSE	Mon, Mar 19, 2007	5.03	5.13	5.02	5.02
2574	NASDAQ	ELSE	Fri, Mar 16, 2007	5.23	5.23	5.03	5.03
2573	NASDAQ	ELSE	Thu, Mar 15, 2007	5.03	5.21	5.01	5.14
2572	NASDAQ	ELSE	Wed, Mar 14, 2007	5.01	5.11	4.99	5.06
2571	NASDAQ	ELSE	Tue, Mar 13, 2007	5.16	5.30	4.99	5.02
2570	NASDAQ	ELSE	Mon, Mar 12, 2007	5.18	5.18	5.18	5.18
2569	NASDAQ	ELSE	Fri, Mar 9, 2007	5.24	5.27	5.15	5.15
2568	NASDAQ	ELSE	Thu, Mar 8, 2007	5.17	5.23	5.16	5.22
2567	NASDAQ	ELSE	Wed, Mar 7, 2007	5.15	5.42	5.13	5.15
2566	NASDAQ	ELSE	Tue, Mar 6, 2007	5.37	5.37	5.16	5.16
2565	NASDAQ	ELSE	Mon, Mar 5, 2007	5.13	5.33	5.00	5.10
2564	NASDAQ	ELSE	Fri, Mar 2, 2007	5.16	5.18	5.15	5.15
2563	NASDAQ	ELSE	Thu, Mar 1, 2007	5.20	5.26	5.10	5.10
2562	NASDAQ	ELSE	Wed, Feb 28, 2007	5.35	5.35	5.20	5.25
2561	NASDAQ	ELSE	Tue, Feb 27, 2007	5.50	5.50	5.35	5.35
2560	NASDAQ	ELSE	Mon, Feb 26, 2007	5.60	5.70	5.40	5.52
2559	NASDAQ	ELSE	Thu, Feb 22, 2007	5.81	5.81	5.49	5.70
2558	NASDAQ	ELSE	Wed, Feb 21, 2007	5.73	5.73	5.72	5.72
2557	NASDAQ	ELSE	Tue, Feb 20, 2007	5.70	5.87	5.67	5.70
2556	NASDAQ	ELSE	Fri, Feb 16, 2007	5.73	5.75	5.65	5.75
2555	NASDAQ	ELSE	Thu, Feb 15, 2007	5.74	5.80	5.72	5.75
2554	NASDAQ	ELSE	Wed, Feb 14, 2007	5.83	5.86	5.74	5.74
2553	NASDAQ	ELSE	Tue, Feb 13, 2007	5.70	5.83	5.70	5.83
2552	NASDAQ	ELSE	Mon, Feb 12, 2007	5.61	5.76	5.61	5.75
2551	NASDAQ	ELSE	Fri, Feb 9, 2007	5.52	5.83	5.52	5.73
2550	NASDAQ	ELSE	Thu, Feb 8, 2007	5.79	5.80	5.59	5.69
2549	NASDAQ	ELSE	Wed, Feb 7, 2007	5.65	5.83	5.62	5.80
2548	NASDAQ	ELSE	Tue, Feb 6, 2007	5.60	5.79	5.58	5.63
2547	NASDAQ	ELSE	Mon, Feb 5, 2007	5.73	5.82	5.57	5.82
2546	NASDAQ	ELSE	Fri, Feb 2, 2007	5.64	5.82	5.55	5.73
2545	NASDAQ	ELSE	Thu, Feb 1, 2007	5.58	5.82	5.49	5.58
2544	NASDAQ	ELSE	Wed, Jan 31, 2007	5.55	5.76	5.50	5.54
2543	NASDAQ	ELSE	Tue, Jan 30, 2007	5.71	5.71	5.51	5.59
2542	NASDAQ	ELSE	Mon, Jan 29, 2007	5.94	5.94	5.44	5.70
2541	NASDAQ	ELSE	Fri, Jan 26, 2007	5.99	5.99	5.45	5.50
2540	NASDAQ	ELSE	Thu, Jan 25, 2007	5.50	6.00	5.50	5.78
2539	NASDAQ	ELSE	Wed, Jan 24, 2007	5.75	5.75	5.45	5.50
2538	NASDAQ	ELSE	Tue, Jan 23, 2007	5.49	6.28	5.48	6.00
2537	NASDAQ	ELSE	Mon, Jan 22, 2007	5.35	5.67	5.23	5.51
2536	NASDAQ	ELSE	Fri, Jan 19, 2007	5.15	5.78	5.10	5.50
2535	NASDAQ	ELSE	Thu, Jan 18, 2007	5.80	5.80	5.44	5.60
2534	NASDAQ	ELSE	Wed, Jan 17, 2007	5.64	5.72	5.49	5.72
2533	NASDAQ	ELSE	Tue, Jan 16, 2007	5.60	5.74	5.60	5.70
2532	NASDAQ	ELSE	Fri, Jan 12, 2007	5.37	5.64	5.37	5.64
2531	NASDAQ	ELSE	Thu, Jan 11, 2007	5.30	5.42	5.30	5.42
2530	NASDAQ	ELSE	Wed, Jan 10, 2007	5.15	5.30	5.15	5.30
2529	NASDAQ	ELSE	Tue, Jan 9, 2007	5.04	5.30	5.02	5.20
2528	NASDAQ	ELSE	Mon, Jan 8, 2007	5.22	5.25	5.01	5.01
2527	NASDAQ	ELSE	Fri, Jan 5, 2007	5.07	5.24	4.95	5.22
2526	NASDAQ	ELSE	Thu, Jan 4, 2007	5.25	5.25	5.07	5.10
2525	NASDAQ	ELSE	Wed, Jan 3, 2007	5.23	5.45	5.23	5.27
2524	NASDAQ	ELSE	Fri, Dec 29, 2006	5.15	5.20	5.13	5.20
2523	NASDAQ	ELSE	Thu, Dec 28, 2006	5.08	5.19	5.08	5.19
2522	NASDAQ	ELSE	Wed, Dec 27, 2006	5.15	5.17	5.10	5.17
2521	NASDAQ	ELSE	Tue, Dec 26, 2006	5.29	5.30	5.13	5.20
2520	NASDAQ	ELSE	Fri, Dec 22, 2006	5.21	5.28	5.12	5.28
2519	NASDAQ	ELSE	Thu, Dec 21, 2006	5.18	5.46	5.17	5.17
2518	NASDAQ	ELSE	Wed, Dec 20, 2006	5.18	5.45	5.17	5.32
2517	NASDAQ	ELSE	Tue, Dec 19, 2006	5.15	5.23	5.08	5.23
2516	NASDAQ	ELSE	Mon, Dec 18, 2006	5.35	5.40	5.14	5.17
2515	NASDAQ	ELSE	Fri, Dec 15, 2006	5.67	5.69	5.12	5.51
2514	NASDAQ	ELSE	Thu, Dec 14, 2006	5.39	5.68	5.22	5.49
2513	NASDAQ	ELSE	Wed, Dec 13, 2006	5.34	5.50	5.12	5.44
2512	NASDAQ	ELSE	Tue, Dec 12, 2006	5.39	5.44	5.13	5.17
2511	NASDAQ	ELSE	Mon, Dec 11, 2006	5.45	5.95	5.45	5.49
2510	NASDAQ	ELSE	Fri, Dec 8, 2006	5.99	6.00	5.58	5.92
2509	NASDAQ	ELSE	Thu, Dec 7, 2006	5.66	5.85	5.33	5.84
2508	NASDAQ	ELSE	Wed, Dec 6, 2006	5.21	6.25	5.21	5.70
2507	NASDAQ	ELSE	Tue, Dec 5, 2006	5.12	5.32	5.12	5.32
2506	NASDAQ	ELSE	Mon, Dec 4, 2006	5.07	5.40	5.06	5.06
2505	NASDAQ	ELSE	Fri, Dec 1, 2006	4.90	5.20	4.83	5.20
2504	NASDAQ	ELSE	Thu, Nov 30, 2006	5.05	5.08	4.98	4.98
2503	NASDAQ	ELSE	Wed, Nov 29, 2006	4.95	5.18	4.76	5.05
2502	NASDAQ	ELSE	Tue, Nov 28, 2006	5.16	5.20	4.85	4.99
2501	NASDAQ	ELSE	Mon, Nov 27, 2006	4.82	4.99	4.80	4.99
2500	NASDAQ	ELSE	Fri, Nov 24, 2006	4.82	4.82	4.75	4.82
2499	NASDAQ	ELSE	Wed, Nov 22, 2006	4.77	4.90	4.70	4.82
2498	NASDAQ	ELSE	Tue, Nov 21, 2006	4.65	5.00	4.36	4.81
2497	NASDAQ	ELSE	Mon, Nov 20, 2006	4.26	4.73	4.26	4.65
2496	NASDAQ	ELSE	Fri, Nov 17, 2006	4.27	4.41	4.26	4.31
2495	NASDAQ	ELSE	Thu, Nov 16, 2006	4.44	4.45	4.35	4.39
2494	NASDAQ	ELSE	Wed, Nov 15, 2006	4.50	4.68	4.43	4.48
2493	NASDAQ	ELSE	Tue, Nov 14, 2006	4.38	4.50	4.30	4.49
2492	NASDAQ	ELSE	Mon, Nov 13, 2006	4.42	4.42	4.15	4.30
2491	NASDAQ	ELSE	Fri, Nov 10, 2006	4.25	4.26	4.16	4.23
2490	NASDAQ	ELSE	Thu, Nov 9, 2006	4.40	4.51	4.25	4.26
2489	NASDAQ	ELSE	Wed, Nov 8, 2006	4.56	4.59	4.40	4.40
2488	NASDAQ	ELSE	Tue, Nov 7, 2006	4.55	4.57	4.44	4.57
2487	NASDAQ	ELSE	Mon, Nov 6, 2006	4.53	4.56	4.41	4.53
2486	NASDAQ	ELSE	Fri, Nov 3, 2006	4.25	4.37	4.25	4.37
2485	NASDAQ	ELSE	Thu, Nov 2, 2006	4.56	4.56	4.23	4.37
2484	NASDAQ	ELSE	Wed, Nov 1, 2006	4.55	4.62	4.31	4.46
2483	NASDAQ	ELSE	Tue, Oct 31, 2006	4.90	4.90	4.55	4.57
2482	NASDAQ	ELSE	Mon, Oct 30, 2006	4.88	4.88	4.80	4.80
2481	NASDAQ	ELSE	Fri, Oct 27, 2006	4.85	4.90	4.75	4.84
2480	NASDAQ	ELSE	Thu, Oct 26, 2006	4.45	4.95	4.45	4.90
2479	NASDAQ	ELSE	Wed, Oct 25, 2006	4.73	4.76	4.56	4.71
2478	NASDAQ	ELSE	Tue, Oct 24, 2006	4.65	4.77	4.62	4.70
2477	NASDAQ	ELSE	Mon, Oct 23, 2006	4.50	4.65	4.47	4.65
2476	NASDAQ	ELSE	Fri, Oct 20, 2006	4.53	4.57	4.47	4.55
2475	NASDAQ	ELSE	Thu, Oct 19, 2006	4.60	4.70	4.46	4.51
2474	NASDAQ	ELSE	Wed, Oct 18, 2006	4.84	4.86	4.30	4.59
2473	NASDAQ	ELSE	Tue, Oct 17, 2006	4.90	4.92	4.72	4.87
2472	NASDAQ	ELSE	Mon, Oct 16, 2006	4.66	4.98	4.66	4.98
2471	NASDAQ	ELSE	Fri, Oct 13, 2006	4.65	4.75	4.41	4.62
2470	NASDAQ	ELSE	Thu, Oct 12, 2006	5.05	5.05	4.65	4.67
2469	NASDAQ	ELSE	Wed, Oct 11, 2006	5.33	5.48	4.92	5.09
2468	NASDAQ	ELSE	Tue, Oct 10, 2006	4.56	5.40	4.56	5.29
2467	NASDAQ	ELSE	Mon, Oct 9, 2006	4.35	4.83	4.18	4.59
2466	NASDAQ	ELSE	Fri, Oct 6, 2006	4.24	4.50	4.13	4.39
2465	NASDAQ	ELSE	Thu, Oct 5, 2006	4.23	4.30	4.20	4.30
2464	NASDAQ	ELSE	Wed, Oct 4, 2006	4.28	4.28	4.08	4.20
2463	NASDAQ	ELSE	Tue, Oct 3, 2006	4.25	4.27	3.97	4.20
2462	NASDAQ	ELSE	Mon, Oct 2, 2006	4.08	4.20	4.08	4.20
2461	NASDAQ	ELSE	Fri, Sep 29, 2006	4.20	4.20	4.20	4.20
2460	NASDAQ	ELSE	Thu, Sep 28, 2006	4.26	4.32	4.14	4.32
2459	NASDAQ	ELSE	Wed, Sep 27, 2006	4.05	4.24	4.05	4.24
2458	NASDAQ	ELSE	Tue, Sep 26, 2006	4.14	4.25	4.10	4.10
2457	NASDAQ	ELSE	Mon, Sep 25, 2006	4.11	4.38	4.11	4.31
2456	NASDAQ	ELSE	Fri, Sep 22, 2006	4.14	4.22	4.08	4.22
2455	NASDAQ	ELSE	Thu, Sep 21, 2006	4.11	4.21	4.05	4.12
2454	NASDAQ	ELSE	Wed, Sep 20, 2006	4.14	4.14	4.12	4.13
2453	NASDAQ	ELSE	Tue, Sep 19, 2006	4.20	4.30	4.14	4.14
2452	NASDAQ	ELSE	Mon, Sep 18, 2006	4.13	4.20	4.05	4.20
2451	NASDAQ	ELSE	Fri, Sep 15, 2006	4.10	4.20	4.06	4.13
2450	NASDAQ	ELSE	Thu, Sep 14, 2006	4.08	4.16	4.06	4.10
2449	NASDAQ	ELSE	Wed, Sep 13, 2006	4.05	4.13	4.00	4.12
2448	NASDAQ	ELSE	Tue, Sep 12, 2006	4.05	4.24	3.96	4.16
2447	NASDAQ	ELSE	Mon, Sep 11, 2006	4.03	4.19	4.00	4.08
2446	NASDAQ	ELSE	Fri, Sep 8, 2006	4.04	4.07	4.01	4.03
2445	NASDAQ	ELSE	Thu, Sep 7, 2006	4.11	4.24	3.99	4.23
2444	NASDAQ	ELSE	Wed, Sep 6, 2006	4.19	4.19	4.11	4.11
2443	NASDAQ	ELSE	Tue, Sep 5, 2006	4.25	4.25	4.15	4.25
2442	NASDAQ	ELSE	Fri, Sep 1, 2006	4.05	4.23	4.05	4.16
2441	NASDAQ	ELSE	Thu, Aug 31, 2006	4.01	4.18	4.01	4.01
2440	NASDAQ	ELSE	Wed, Aug 30, 2006	3.97	4.14	3.97	4.05
2439	NASDAQ	ELSE	Tue, Aug 29, 2006	3.97	4.14	3.92	4.12
2438	NASDAQ	ELSE	Mon, Aug 28, 2006	4.13	4.14	4.01	4.01
2437	NASDAQ	ELSE	Fri, Aug 25, 2006	4.02	4.15	3.96	4.11
2436	NASDAQ	ELSE	Thu, Aug 24, 2006	4.12	4.26	4.00	4.07
2435	NASDAQ	ELSE	Wed, Aug 23, 2006	4.24	4.31	4.00	4.16
2434	NASDAQ	ELSE	Tue, Aug 22, 2006	4.05	4.24	4.04	4.09
2433	NASDAQ	ELSE	Mon, Aug 21, 2006	3.90	4.05	3.90	4.03
2432	NASDAQ	ELSE	Fri, Aug 18, 2006	3.94	4.14	3.94	4.03
2431	NASDAQ	ELSE	Thu, Aug 17, 2006	3.91	4.10	3.86	4.00
2430	NASDAQ	ELSE	Wed, Aug 16, 2006	4.00	4.04	3.89	3.95
2429	NASDAQ	ELSE	Tue, Aug 15, 2006	3.98	4.05	3.96	4.04
2428	NASDAQ	ELSE	Mon, Aug 14, 2006	4.04	4.35	3.81	3.91
2427	NASDAQ	ELSE	Fri, Aug 11, 2006	3.85	3.86	3.76	3.78
2426	NASDAQ	ELSE	Thu, Aug 10, 2006	4.12	4.12	3.86	3.86
2425	NASDAQ	ELSE	Wed, Aug 9, 2006	4.12	4.12	3.97	3.97
2424	NASDAQ	ELSE	Tue, Aug 8, 2006	4.27	4.27	4.06	4.16
2423	NASDAQ	ELSE	Mon, Aug 7, 2006	4.00	4.23	3.98	4.23
2422	NASDAQ	ELSE	Fri, Aug 4, 2006	4.35	4.40	3.93	3.96
2421	NASDAQ	ELSE	Thu, Aug 3, 2006	4.29	4.45	4.21	4.32
2420	NASDAQ	ELSE	Wed, Aug 2, 2006	3.98	4.24	3.96	4.13
2419	NASDAQ	ELSE	Tue, Aug 1, 2006	4.13	4.17	3.92	4.00
2418	NASDAQ	ELSE	Mon, Jul 31, 2006	3.74	4.22	3.74	3.90
2417	NASDAQ	ELSE	Fri, Jul 28, 2006	3.75	3.82	3.75	3.75
2416	NASDAQ	ELSE	Thu, Jul 27, 2006	4.01	4.08	3.67	3.79
2415	NASDAQ	ELSE	Wed, Jul 26, 2006	3.82	3.98	3.76	3.80
2414	NASDAQ	ELSE	Tue, Jul 25, 2006	3.90	3.96	3.83	3.83
2413	NASDAQ	ELSE	Mon, Jul 24, 2006	4.05	4.05	3.85	3.85
2412	NASDAQ	ELSE	Fri, Jul 21, 2006	3.91	3.91	3.86	3.86
2411	NASDAQ	ELSE	Thu, Jul 20, 2006	3.86	3.93	3.80	3.91
2410	NASDAQ	ELSE	Wed, Jul 19, 2006	3.92	3.93	3.75	3.76
2409	NASDAQ	ELSE	Tue, Jul 18, 2006	3.99	4.00	3.91	3.92
2408	NASDAQ	ELSE	Mon, Jul 17, 2006	3.98	4.03	3.89	4.00
2407	NASDAQ	ELSE	Fri, Jul 14, 2006	4.02	4.03	3.96	4.00
2406	NASDAQ	ELSE	Thu, Jul 13, 2006	4.11	4.17	3.95	4.02
2405	NASDAQ	ELSE	Wed, Jul 12, 2006	4.20	4.30	4.12	4.25
2404	NASDAQ	ELSE	Tue, Jul 11, 2006	4.44	4.44	4.21	4.21
2403	NASDAQ	ELSE	Mon, Jul 10, 2006	4.55	4.58	4.48	4.48
2402	NASDAQ	ELSE	Fri, Jul 7, 2006	4.75	4.75	4.45	4.59
2401	NASDAQ	ELSE	Thu, Jul 6, 2006	4.58	4.87	4.58	4.72
2400	NASDAQ	ELSE	Wed, Jul 5, 2006	4.75	4.75	4.45	4.53
2399	NASDAQ	ELSE	Mon, Jul 3, 2006	4.47	4.78	4.34	4.74
2398	NASDAQ	ELSE	Fri, Jun 30, 2006	4.35	4.47	4.25	4.44
2397	NASDAQ	ELSE	Thu, Jun 29, 2006	4.50	4.50	4.17	4.39
2396	NASDAQ	ELSE	Wed, Jun 28, 2006	4.35	4.47	4.30	4.47
2395	NASDAQ	ELSE	Tue, Jun 27, 2006	4.04	4.50	4.02	4.30
2394	NASDAQ	ELSE	Mon, Jun 26, 2006	4.10	4.10	4.04	4.05
2393	NASDAQ	ELSE	Fri, Jun 23, 2006	4.05	4.11	4.05	4.10
2392	NASDAQ	ELSE	Thu, Jun 22, 2006	4.09	4.15	4.01	4.04
2391	NASDAQ	ELSE	Wed, Jun 21, 2006	4.06	4.17	4.06	4.09
2390	NASDAQ	ELSE	Tue, Jun 20, 2006	4.11	4.13	3.98	4.05
2389	NASDAQ	ELSE	Mon, Jun 19, 2006	4.20	4.21	3.90	4.12
2388	NASDAQ	ELSE	Fri, Jun 16, 2006	4.14	4.33	4.14	4.23
2387	NASDAQ	ELSE	Thu, Jun 15, 2006	4.39	4.39	4.03	4.16
2386	NASDAQ	ELSE	Wed, Jun 14, 2006	4.29	4.47	4.28	4.35
2385	NASDAQ	ELSE	Tue, Jun 13, 2006	4.94	4.94	4.16	4.25
2384	NASDAQ	ELSE	Mon, Jun 12, 2006	4.94	5.15	4.89	4.94
2383	NASDAQ	ELSE	Fri, Jun 9, 2006	5.10	5.25	4.91	4.94
2382	NASDAQ	ELSE	Thu, Jun 8, 2006	5.21	5.21	4.91	5.05
2381	NASDAQ	ELSE	Wed, Jun 7, 2006	5.51	5.61	5.21	5.24
2380	NASDAQ	ELSE	Tue, Jun 6, 2006	5.80	6.00	5.53	5.53
2379	NASDAQ	ELSE	Mon, Jun 5, 2006	5.71	5.99	5.70	5.84
2378	NASDAQ	ELSE	Fri, Jun 2, 2006	5.60	5.93	5.50	5.82
2377	NASDAQ	ELSE	Thu, Jun 1, 2006	5.78	5.79	5.51	5.55
2376	NASDAQ	ELSE	Wed, May 31, 2006	6.03	6.19	5.64	5.71
2375	NASDAQ	ELSE	Tue, May 30, 2006	5.98	6.23	5.81	5.96
2374	NASDAQ	ELSE	Fri, May 26, 2006	5.60	5.94	5.60	5.80
2373	NASDAQ	ELSE	Thu, May 25, 2006	5.92	5.93	5.65	5.77
2372	NASDAQ	ELSE	Wed, May 24, 2006	5.78	6.13	5.54	5.94
2371	NASDAQ	ELSE	Tue, May 23, 2006	6.00	6.24	5.80	5.80
2370	NASDAQ	ELSE	Mon, May 22, 2006	5.65	5.92	5.45	5.81
2369	NASDAQ	ELSE	Fri, May 19, 2006	5.73	5.80	5.41	5.65
2368	NASDAQ	ELSE	Thu, May 18, 2006	5.95	6.24	5.50	5.77
2367	NASDAQ	ELSE	Wed, May 17, 2006	6.03	6.20	5.70	6.00
2366	NASDAQ	ELSE	Tue, May 16, 2006	7.10	7.10	6.08	6.22
2365	NASDAQ	ELSE	Mon, May 15, 2006	7.30	7.90	7.03	7.05
2364	NASDAQ	ELSE	Fri, May 12, 2006	7.60	7.90	7.30	7.30
2363	NASDAQ	ELSE	Thu, May 11, 2006	7.67	8.01	7.23	7.97
2362	NASDAQ	ELSE	Wed, May 10, 2006	8.30	8.56	7.66	7.89
2361	NASDAQ	ELSE	Tue, May 9, 2006	7.94	8.44	7.59	8.40
2360	NASDAQ	ELSE	Mon, May 8, 2006	8.94	8.94	7.87	7.90
2359	NASDAQ	ELSE	Fri, May 5, 2006	8.67	9.40	8.67	9.00
2358	NASDAQ	ELSE	Thu, May 4, 2006	8.86	9.30	8.53	8.74
2357	NASDAQ	ELSE	Wed, May 3, 2006	9.54	9.87	8.51	9.34
2356	NASDAQ	ELSE	Tue, May 2, 2006	11.03	11.03	9.51	9.97
2355	NASDAQ	ELSE	Mon, May 1, 2006	11.49	11.50	10.25	10.83
2354	NASDAQ	ELSE	Fri, Apr 28, 2006	9.44	11.55	9.02	10.88
2353	NASDAQ	ELSE	Thu, Apr 27, 2006	8.51	9.48	8.21	9.13
2352	NASDAQ	ELSE	Wed, Apr 26, 2006	7.42	11.20	7.15	8.40
2351	NASDAQ	ELSE	Tue, Apr 25, 2006	5.34	7.45	5.13	6.50
2350	NASDAQ	ELSE	Mon, Apr 24, 2006	5.22	5.29	5.10	5.21
2349	NASDAQ	ELSE	Fri, Apr 21, 2006	4.89	5.20	4.89	5.05
2348	NASDAQ	ELSE	Thu, Apr 20, 2006	4.80	4.80	4.55	4.62
2347	NASDAQ	ELSE	Tue, Apr 18, 2006	4.86	4.89	4.81	4.81
2346	NASDAQ	ELSE	Mon, Apr 17, 2006	4.79	4.89	4.53	4.65
2345	NASDAQ	ELSE	Thu, Apr 13, 2006	4.59	4.77	4.53	4.64
2344	NASDAQ	ELSE	Wed, Apr 12, 2006	4.51	4.52	4.50	4.52
2343	NASDAQ	ELSE	Tue, Apr 11, 2006	4.56	4.64	4.51	4.52
2342	NASDAQ	ELSE	Mon, Apr 10, 2006	4.70	4.70	4.50	4.60
2341	NASDAQ	ELSE	Fri, Apr 7, 2006	4.55	4.84	4.51	4.57
2340	NASDAQ	ELSE	Thu, Apr 6, 2006	4.52	4.60	4.51	4.55
2339	NASDAQ	ELSE	Wed, Apr 5, 2006	4.53	4.67	4.50	4.60
2338	NASDAQ	ELSE	Tue, Apr 4, 2006	4.54	4.83	4.45	4.72
2337	NASDAQ	ELSE	Mon, Apr 3, 2006	4.65	4.87	4.65	4.83
2336	NASDAQ	ELSE	Fri, Mar 31, 2006	4.75	4.85	4.48	4.74
2335	NASDAQ	ELSE	Thu, Mar 30, 2006	4.68	4.82	4.45	4.82
2334	NASDAQ	ELSE	Wed, Mar 29, 2006	4.70	4.70	4.49	4.49
2333	NASDAQ	ELSE	Tue, Mar 28, 2006	4.65	4.75	4.42	4.74
2332	NASDAQ	ELSE	Mon, Mar 27, 2006	4.77	4.77	4.59	4.72
2331	NASDAQ	ELSE	Fri, Mar 24, 2006	4.08	5.19	4.08	4.74
2330	NASDAQ	ELSE	Tue, Mar 21, 2006	4.08	4.14	4.07	4.07
2329	NASDAQ	ELSE	Mon, Mar 20, 2006	4.08	4.10	4.07	4.10
2328	NASDAQ	ELSE	Thu, Mar 16, 2006	4.08	4.08	4.08	4.08
2327	NASDAQ	ELSE	Wed, Mar 15, 2006	4.15	4.15	4.15	4.15
2326	NASDAQ	ELSE	Mon, Mar 13, 2006	4.07	4.14	4.06	4.14
2325	NASDAQ	ELSE	Wed, Mar 8, 2006	4.07	4.18	4.06	4.06
2324	NASDAQ	ELSE	Mon, Mar 6, 2006	4.05	4.05	4.05	4.05
2323	NASDAQ	ELSE	Fri, Mar 3, 2006	4.07	4.28	4.04	4.05
2322	NASDAQ	ELSE	Wed, Mar 1, 2006	4.12	4.12	4.12	4.12
2321	NASDAQ	ELSE	Tue, Feb 28, 2006	4.10	4.14	4.06	4.14
2320	NASDAQ	ELSE	Mon, Feb 27, 2006	4.10	4.10	4.10	4.10
2319	NASDAQ	ELSE	Fri, Feb 24, 2006	4.24	4.24	4.11	4.22
2318	NASDAQ	ELSE	Thu, Feb 23, 2006	4.14	4.14	4.10	4.10
2317	NASDAQ	ELSE	Tue, Feb 21, 2006	4.11	4.20	4.10	4.20
2316	NASDAQ	ELSE	Fri, Feb 17, 2006	4.10	4.24	4.10	4.12
2315	NASDAQ	ELSE	Thu, Feb 16, 2006	4.16	4.17	4.16	4.17
2314	NASDAQ	ELSE	Wed, Feb 15, 2006	4.12	4.12	4.12	4.12
2313	NASDAQ	ELSE	Mon, Feb 13, 2006	4.18	4.20	4.14	4.14
2312	NASDAQ	ELSE	Fri, Feb 10, 2006	4.10	4.20	4.10	4.13
2311	NASDAQ	ELSE	Tue, Feb 7, 2006	4.18	4.18	4.10	4.10
2310	NASDAQ	ELSE	Fri, Feb 3, 2006	4.08	4.10	4.08	4.10
2309	NASDAQ	ELSE	Wed, Feb 1, 2006	4.15	4.15	4.13	4.13
2308	NASDAQ	ELSE	Tue, Jan 31, 2006	4.11	4.15	4.11	4.15
2307	NASDAQ	ELSE	Fri, Jan 27, 2006	4.10	4.10	4.10	4.10
2306	NASDAQ	ELSE	Thu, Jan 26, 2006	4.13	4.15	4.13	4.15
2305	NASDAQ	ELSE	Wed, Jan 25, 2006	4.10	4.17	4.10	4.17
2304	NASDAQ	ELSE	Tue, Jan 24, 2006	4.10	4.10	4.10	4.10
2303	NASDAQ	ELSE	Mon, Jan 23, 2006	4.10	4.10	4.10	4.10
2302	NASDAQ	ELSE	Fri, Jan 20, 2006	4.11	4.20	4.10	4.10
2301	NASDAQ	ELSE	Thu, Jan 19, 2006	4.12	4.25	4.10	4.10
2300	NASDAQ	ELSE	Wed, Jan 18, 2006	4.08	4.18	4.08	4.16
2299	NASDAQ	ELSE	Tue, Jan 17, 2006	4.20	4.20	4.10	4.10
2298	NASDAQ	ELSE	Thu, Jan 12, 2006	4.10	4.10	4.10	4.10
2297	NASDAQ	ELSE	Wed, Jan 11, 2006	4.08	4.10	4.08	4.10
2296	NASDAQ	ELSE	Mon, Jan 9, 2006	4.17	4.17	4.17	4.17
2295	NASDAQ	ELSE	Fri, Jan 6, 2006	4.11	4.11	4.06	4.06
2294	NASDAQ	ELSE	Thu, Jan 5, 2006	4.06	4.12	4.06	4.12
2293	NASDAQ	ELSE	Wed, Jan 4, 2006	4.08	4.09	4.08	4.08
2292	NASDAQ	ELSE	Tue, Jan 3, 2006	4.27	4.27	4.08	4.08
2291	NASDAQ	ELSE	Thu, Dec 29, 2005	4.18	4.18	4.18	4.18
2290	NASDAQ	ELSE	Wed, Dec 28, 2005	4.17	4.18	4.17	4.18
2289	NASDAQ	ELSE	Tue, Dec 27, 2005	4.05	4.08	4.05	4.05
2288	NASDAQ	ELSE	Thu, Dec 22, 2005	4.19	4.19	4.19	4.19
2287	NASDAQ	ELSE	Wed, Dec 21, 2005	4.07	4.07	4.06	4.06
2286	NASDAQ	ELSE	Tue, Dec 20, 2005	4.06	4.13	4.06	4.13
2285	NASDAQ	ELSE	Mon, Dec 19, 2005	4.09	4.12	4.09	4.12
2284	NASDAQ	ELSE	Fri, Dec 16, 2005	4.06	4.14	4.05	4.06
2283	NASDAQ	ELSE	Thu, Dec 15, 2005	4.06	4.06	4.05	4.05
2282	NASDAQ	ELSE	Tue, Dec 13, 2005	4.14	4.15	4.06	4.06
2281	NASDAQ	ELSE	Mon, Dec 12, 2005	4.44	4.44	4.08	4.10
2280	NASDAQ	ELSE	Fri, Dec 9, 2005	4.16	4.36	4.10	4.35
2279	NASDAQ	ELSE	Thu, Dec 8, 2005	4.25	4.32	4.25	4.32
2278	NASDAQ	ELSE	Tue, Dec 6, 2005	4.24	4.24	4.24	4.24
2277	NASDAQ	ELSE	Mon, Dec 5, 2005	4.06	4.38	4.06	4.13
2276	NASDAQ	ELSE	Fri, Dec 2, 2005	4.12	4.42	4.09	4.16
2275	NASDAQ	ELSE	Thu, Dec 1, 2005	4.07	4.31	4.05	4.14
2274	NASDAQ	ELSE	Wed, Nov 30, 2005	4.09	4.14	4.06	4.14
2273	NASDAQ	ELSE	Mon, Nov 28, 2005	4.24	4.24	4.24	4.24
2272	NASDAQ	ELSE	Fri, Nov 25, 2005	4.44	4.44	4.44	4.44
2271	NASDAQ	ELSE	Wed, Nov 23, 2005	4.02	4.39	4.01	4.35
2270	NASDAQ	ELSE	Tue, Nov 22, 2005	4.30	4.65	4.17	4.17
2269	NASDAQ	ELSE	Mon, Nov 21, 2005	4.28	4.49	4.28	4.44
2268	NASDAQ	ELSE	Fri, Nov 18, 2005	4.14	4.39	3.96	4.28
2267	NASDAQ	ELSE	Thu, Nov 17, 2005	4.30	4.30	4.20	4.20
2266	NASDAQ	ELSE	Tue, Nov 15, 2005	4.12	4.25	4.09	4.25
2265	NASDAQ	ELSE	Mon, Nov 14, 2005	4.19	4.25	4.19	4.24
2264	NASDAQ	ELSE	Wed, Nov 9, 2005	4.02	4.09	3.80	4.09
2263	NASDAQ	ELSE	Mon, Nov 7, 2005	4.08	4.08	4.03	4.04
2262	NASDAQ	ELSE	Fri, Nov 4, 2005	4.35	4.35	4.29	4.29
2261	NASDAQ	ELSE	Fri, Oct 28, 2005	4.05	4.29	4.05	4.29
2260	NASDAQ	ELSE	Wed, Oct 26, 2005	4.03	4.08	4.02	4.02
2259	NASDAQ	ELSE	Mon, Oct 24, 2005	4.30	4.39	4.30	4.31
2258	NASDAQ	ELSE	Fri, Oct 21, 2005	4.24	4.24	4.24	4.24
2257	NASDAQ	ELSE	Thu, Oct 20, 2005	4.30	4.30	4.30	4.30
2256	NASDAQ	ELSE	Wed, Oct 19, 2005	4.24	4.48	4.16	4.48
2255	NASDAQ	ELSE	Tue, Oct 18, 2005	4.31	4.31	4.04	4.14
2254	NASDAQ	ELSE	Mon, Oct 17, 2005	4.27	4.27	4.27	4.27
2253	NASDAQ	ELSE	Fri, Oct 14, 2005	3.81	4.28	3.80	4.28
2252	NASDAQ	ELSE	Thu, Oct 13, 2005	3.95	3.95	3.86	3.86
2251	NASDAQ	ELSE	Wed, Oct 12, 2005	3.99	3.99	3.95	3.95
2250	NASDAQ	ELSE	Tue, Oct 11, 2005	4.00	4.00	4.00	4.00
2249	NASDAQ	ELSE	Mon, Oct 10, 2005	4.00	4.01	4.00	4.00
2248	NASDAQ	ELSE	Fri, Oct 7, 2005	4.04	4.04	4.04	4.04
2247	NASDAQ	ELSE	Thu, Oct 6, 2005	4.04	4.04	4.04	4.04
2246	NASDAQ	ELSE	Wed, Oct 5, 2005	4.12	4.12	4.12	4.12
2245	NASDAQ	ELSE	Tue, Oct 4, 2005	4.02	4.10	4.02	4.10
2244	NASDAQ	ELSE	Mon, Oct 3, 2005	4.06	4.14	4.00	4.00
2243	NASDAQ	ELSE	Fri, Sep 30, 2005	4.20	4.20	4.03	4.15
2242	NASDAQ	ELSE	Thu, Sep 29, 2005	4.05	4.05	4.03	4.03
2241	NASDAQ	ELSE	Wed, Sep 28, 2005	4.08	4.18	4.03	4.03
2240	NASDAQ	ELSE	Tue, Sep 27, 2005	4.15	4.15	4.02	4.13
2239	NASDAQ	ELSE	Mon, Sep 26, 2005	4.20	4.20	4.11	4.12
2238	NASDAQ	ELSE	Fri, Sep 23, 2005	4.08	4.34	4.08	4.12
2237	NASDAQ	ELSE	Thu, Sep 22, 2005	4.06	4.39	4.06	4.22
2236	NASDAQ	ELSE	Wed, Sep 21, 2005	4.20	4.25	4.16	4.24
2235	NASDAQ	ELSE	Tue, Sep 20, 2005	4.22	4.22	4.16	4.16
2234	NASDAQ	ELSE	Mon, Sep 19, 2005	4.22	4.25	4.15	4.24
2233	NASDAQ	ELSE	Fri, Sep 16, 2005	4.09	4.15	4.07	4.13
2232	NASDAQ	ELSE	Thu, Sep 15, 2005	4.10	4.17	4.06	4.12
2231	NASDAQ	ELSE	Wed, Sep 14, 2005	4.26	4.27	4.03	4.27
2230	NASDAQ	ELSE	Tue, Sep 13, 2005	4.30	4.30	4.30	4.30
2229	NASDAQ	ELSE	Mon, Sep 12, 2005	4.26	4.40	4.26	4.30
2228	NASDAQ	ELSE	Fri, Sep 9, 2005	4.26	4.26	4.26	4.26
2227	NASDAQ	ELSE	Thu, Sep 8, 2005	4.22	4.27	4.22	4.27
2226	NASDAQ	ELSE	Wed, Sep 7, 2005	4.37	4.37	4.37	4.37
2225	NASDAQ	ELSE	Tue, Sep 6, 2005	4.25	4.37	4.20	4.37
2224	NASDAQ	ELSE	Fri, Sep 2, 2005	4.31	4.31	4.31	4.31
2223	NASDAQ	ELSE	Thu, Sep 1, 2005	4.48	4.48	4.32	4.32
2222	NASDAQ	ELSE	Wed, Aug 31, 2005	4.23	4.52	4.19	4.50
2221	NASDAQ	ELSE	Tue, Aug 30, 2005	4.44	4.56	4.35	4.35
2220	NASDAQ	ELSE	Mon, Aug 29, 2005	4.55	4.57	4.42	4.56
2219	NASDAQ	ELSE	Fri, Aug 26, 2005	4.72	4.72	4.46	4.65
2218	NASDAQ	ELSE	Mon, Aug 22, 2005	4.57	4.67	4.57	4.67
2217	NASDAQ	ELSE	Fri, Aug 19, 2005	4.56	4.57	4.56	4.56
2216	NASDAQ	ELSE	Thu, Aug 18, 2005	4.49	4.70	4.49	4.65
2215	NASDAQ	ELSE	Wed, Aug 17, 2005	4.61	4.61	4.50	4.50
2214	NASDAQ	ELSE	Tue, Aug 16, 2005	4.66	4.70	4.66	4.70
2213	NASDAQ	ELSE	Mon, Aug 15, 2005	4.84	4.84	4.65	4.65
2212	NASDAQ	ELSE	Fri, Aug 12, 2005	4.63	4.66	4.63	4.66
2211	NASDAQ	ELSE	Thu, Aug 11, 2005	4.70	4.70	4.70	4.70
2210	NASDAQ	ELSE	Wed, Aug 10, 2005	4.57	4.66	4.45	4.65
2209	NASDAQ	ELSE	Tue, Aug 9, 2005	4.70	4.70	4.70	4.70
2208	NASDAQ	ELSE	Mon, Aug 8, 2005	4.44	4.76	4.44	4.66
2207	NASDAQ	ELSE	Fri, Aug 5, 2005	4.62	4.63	4.50	4.50
2206	NASDAQ	ELSE	Thu, Aug 4, 2005	4.77	4.79	4.65	4.65
2205	NASDAQ	ELSE	Wed, Aug 3, 2005	4.76	4.77	4.56	4.77
2204	NASDAQ	ELSE	Tue, Aug 2, 2005	4.85	4.85	4.70	4.70
2203	NASDAQ	ELSE	Mon, Aug 1, 2005	4.71	4.82	4.70	4.70
2202	NASDAQ	ELSE	Fri, Jul 29, 2005	4.73	4.85	4.67	4.76
2201	NASDAQ	ELSE	Thu, Jul 28, 2005	4.73	4.75	4.73	4.73
2200	NASDAQ	ELSE	Wed, Jul 27, 2005	4.74	4.86	4.72	4.75
2199	NASDAQ	ELSE	Tue, Jul 26, 2005	4.72	4.81	4.71	4.81
2198	NASDAQ	ELSE	Mon, Jul 25, 2005	4.85	4.85	4.71	4.71
2197	NASDAQ	ELSE	Fri, Jul 22, 2005	4.68	4.86	4.67	4.86
2196	NASDAQ	ELSE	Thu, Jul 21, 2005	4.86	4.86	4.66	4.83
2195	NASDAQ	ELSE	Wed, Jul 20, 2005	4.59	4.81	4.55	4.81
2194	NASDAQ	ELSE	Tue, Jul 19, 2005	4.73	4.78	4.45	4.76
2193	NASDAQ	ELSE	Mon, Jul 18, 2005	5.17	5.17	4.51	4.79
2192	NASDAQ	ELSE	Fri, Jul 15, 2005	5.95	5.95	4.80	4.80
2191	NASDAQ	ELSE	Thu, Jul 14, 2005	5.02	6.04	4.62	4.87
2190	NASDAQ	ELSE	Wed, Jul 13, 2005	4.30	5.12	4.28	4.98
2189	NASDAQ	ELSE	Tue, Jul 12, 2005	4.31	4.47	4.30	4.30
2188	NASDAQ	ELSE	Mon, Jul 11, 2005	4.31	4.31	4.31	4.31
2187	NASDAQ	ELSE	Fri, Jul 8, 2005	4.34	4.50	4.32	4.50
2186	NASDAQ	ELSE	Thu, Jul 7, 2005	4.35	4.62	4.35	4.62
2185	NASDAQ	ELSE	Wed, Jul 6, 2005	4.44	4.70	4.35	4.35
2184	NASDAQ	ELSE	Tue, Jul 5, 2005	4.80	4.80	4.54	4.72
2183	NASDAQ	ELSE	Fri, Jul 1, 2005	4.76	4.94	4.76	4.80
2182	NASDAQ	ELSE	Thu, Jun 30, 2005	4.44	4.99	4.29	4.99
2181	NASDAQ	ELSE	Wed, Jun 29, 2005	4.50	4.50	4.35	4.49
2180	NASDAQ	ELSE	Tue, Jun 28, 2005	4.53	4.64	4.47	4.50
2179	NASDAQ	ELSE	Mon, Jun 27, 2005	4.75	4.80	4.40	4.46
2178	NASDAQ	ELSE	Fri, Jun 24, 2005	4.95	5.05	4.61	5.05
2177	NASDAQ	ELSE	Thu, Jun 23, 2005	4.70	5.05	4.61	4.69
2176	NASDAQ	ELSE	Wed, Jun 22, 2005	4.50	4.75	4.28	4.75
2175	NASDAQ	ELSE	Tue, Jun 21, 2005	4.34	4.83	4.34	4.83
2174	NASDAQ	ELSE	Mon, Jun 20, 2005	4.24	4.50	4.10	4.35
2173	NASDAQ	ELSE	Fri, Jun 17, 2005	4.24	4.45	4.12	4.40
2172	NASDAQ	ELSE	Thu, Jun 16, 2005	4.25	4.45	4.11	4.45
2171	NASDAQ	ELSE	Wed, Jun 15, 2005	4.14	4.50	4.05	4.45
2170	NASDAQ	ELSE	Tue, Jun 14, 2005	4.25	4.40	4.25	4.40
2169	NASDAQ	ELSE	Mon, Jun 13, 2005	4.16	4.75	4.15	4.39
2168	NASDAQ	ELSE	Fri, Jun 10, 2005	4.11	4.52	4.11	4.52
2167	NASDAQ	ELSE	Thu, Jun 9, 2005	4.25	4.39	4.25	4.39
2166	NASDAQ	ELSE	Wed, Jun 8, 2005	4.25	4.39	4.23	4.39
2165	NASDAQ	ELSE	Tue, Jun 7, 2005	4.25	4.39	4.24	4.39
2164	NASDAQ	ELSE	Mon, Jun 6, 2005	4.20	4.40	3.96	4.40
2163	NASDAQ	ELSE	Fri, Jun 3, 2005	4.06	4.19	3.91	4.19
2162	NASDAQ	ELSE	Thu, Jun 2, 2005	4.20	4.20	4.20	4.20
2161	NASDAQ	ELSE	Tue, May 31, 2005	4.21	4.25	4.16	4.25
2160	NASDAQ	ELSE	Fri, May 27, 2005	4.12	4.51	4.04	4.34
2159	NASDAQ	ELSE	Thu, May 26, 2005	4.00	4.54	4.00	4.35
2158	NASDAQ	ELSE	Tue, May 24, 2005	4.10	4.29	4.02	4.29
2157	NASDAQ	ELSE	Thu, May 19, 2005	4.27	4.27	4.27	4.27
2156	NASDAQ	ELSE	Wed, May 18, 2005	4.20	4.20	4.20	4.20
2155	NASDAQ	ELSE	Tue, May 17, 2005	4.26	4.26	4.26	4.26
2154	NASDAQ	ELSE	Fri, May 13, 2005	4.18	4.24	4.18	4.24
2153	NASDAQ	ELSE	Thu, May 12, 2005	4.15	4.15	4.15	4.15
2152	NASDAQ	ELSE	Wed, May 11, 2005	4.18	4.28	4.18	4.28
2151	NASDAQ	ELSE	Wed, May 4, 2005	3.88	4.28	3.88	4.28
2150	NASDAQ	ELSE	Mon, May 2, 2005	4.10	4.24	4.07	4.24
2149	NASDAQ	ELSE	Fri, Apr 29, 2005	4.10	4.33	4.10	4.33
2148	NASDAQ	ELSE	Thu, Apr 28, 2005	4.11	4.34	4.10	4.31
2147	NASDAQ	ELSE	Tue, Apr 26, 2005	4.35	4.35	4.35	4.35
2146	NASDAQ	ELSE	Mon, Apr 25, 2005	4.32	4.32	4.32	4.32
2145	NASDAQ	ELSE	Fri, Apr 22, 2005	4.13	4.31	4.12	4.31
2144	NASDAQ	ELSE	Thu, Apr 21, 2005	4.11	4.35	4.10	4.35
2143	NASDAQ	ELSE	Wed, Apr 20, 2005	4.16	4.29	4.00	4.29
2142	NASDAQ	ELSE	Tue, Apr 19, 2005	4.35	4.35	4.20	4.29
2141	NASDAQ	ELSE	Mon, Apr 18, 2005	4.11	4.38	4.07	4.25
2140	NASDAQ	ELSE	Fri, Apr 15, 2005	4.18	4.30	4.18	4.24
2139	NASDAQ	ELSE	Thu, Apr 14, 2005	4.20	4.27	4.05	4.27
2138	NASDAQ	ELSE	Wed, Apr 13, 2005	4.40	4.40	4.10	4.39
2137	NASDAQ	ELSE	Tue, Apr 12, 2005	4.31	4.31	4.07	4.23
2136	NASDAQ	ELSE	Mon, Apr 11, 2005	4.44	4.96	4.00	4.24
2135	NASDAQ	ELSE	Fri, Apr 8, 2005	4.44	4.50	4.25	4.50
2134	NASDAQ	ELSE	Thu, Apr 7, 2005	4.23	4.25	4.23	4.25
2133	NASDAQ	ELSE	Tue, Apr 5, 2005	4.09	4.25	4.08	4.25
2132	NASDAQ	ELSE	Mon, Apr 4, 2005	4.16	4.44	4.16	4.44
2131	NASDAQ	ELSE	Fri, Apr 1, 2005	4.30	4.30	4.30	4.30
2130	NASDAQ	ELSE	Tue, Mar 29, 2005	4.08	4.08	4.08	4.08
2129	NASDAQ	ELSE	Mon, Mar 28, 2005	4.07	4.10	4.07	4.10
2128	NASDAQ	ELSE	Thu, Mar 24, 2005	3.96	4.05	3.96	4.01
2127	NASDAQ	ELSE	Wed, Mar 23, 2005	3.90	4.07	3.90	4.07
2126	NASDAQ	ELSE	Mon, Mar 21, 2005	4.00	4.12	3.80	4.12
2125	NASDAQ	ELSE	Thu, Mar 17, 2005	4.12	4.12	4.10	4.10
2124	NASDAQ	ELSE	Wed, Mar 16, 2005	4.18	4.18	3.99	4.04
2123	NASDAQ	ELSE	Tue, Mar 15, 2005	4.20	4.20	4.20	4.20
2122	NASDAQ	ELSE	Mon, Mar 14, 2005	4.20	4.21	4.13	4.21
2121	NASDAQ	ELSE	Fri, Mar 11, 2005	4.20	4.20	4.20	4.20
2120	NASDAQ	ELSE	Thu, Mar 10, 2005	4.16	4.32	3.98	4.23
2119	NASDAQ	ELSE	Wed, Mar 9, 2005	4.12	4.26	4.12	4.26
2118	NASDAQ	ELSE	Tue, Mar 8, 2005	4.19	4.23	4.10	4.23
2117	NASDAQ	ELSE	Mon, Mar 7, 2005	4.30	4.30	4.03	4.17
2116	NASDAQ	ELSE	Fri, Mar 4, 2005	4.28	4.28	4.26	4.26
2115	NASDAQ	ELSE	Thu, Mar 3, 2005	4.31	4.43	4.19	4.35
2114	NASDAQ	ELSE	Wed, Mar 2, 2005	4.15	4.33	4.15	4.30
2113	NASDAQ	ELSE	Tue, Mar 1, 2005	4.23	4.29	4.09	4.27
2112	NASDAQ	ELSE	Mon, Feb 28, 2005	4.18	4.24	4.11	4.11
2111	NASDAQ	ELSE	Fri, Feb 25, 2005	4.45	4.45	4.00	4.21
2110	NASDAQ	ELSE	Thu, Feb 24, 2005	4.44	4.44	4.44	4.44
2109	NASDAQ	ELSE	Wed, Feb 23, 2005	4.24	4.44	4.00	4.39
2108	NASDAQ	ELSE	Tue, Feb 22, 2005	4.31	4.31	3.98	4.23
2107	NASDAQ	ELSE	Fri, Feb 18, 2005	4.27	4.44	4.26	4.44
2106	NASDAQ	ELSE	Thu, Feb 17, 2005	4.17	4.24	4.05	4.19
2105	NASDAQ	ELSE	Wed, Feb 16, 2005	4.10	4.43	3.91	4.20
2104	NASDAQ	ELSE	Tue, Feb 15, 2005	4.32	4.44	4.32	4.34
2103	NASDAQ	ELSE	Mon, Feb 14, 2005	4.40	4.48	4.18	4.32
2102	NASDAQ	ELSE	Fri, Feb 11, 2005	4.33	4.55	4.33	4.54
2101	NASDAQ	ELSE	Thu, Feb 10, 2005	4.50	4.71	4.40	4.51
2100	NASDAQ	ELSE	Wed, Feb 9, 2005	4.27	4.39	4.11	4.23
2099	NASDAQ	ELSE	Tue, Feb 8, 2005	4.34	4.34	4.17	4.28
2098	NASDAQ	ELSE	Mon, Feb 7, 2005	4.37	4.39	4.14	4.26
2097	NASDAQ	ELSE	Fri, Feb 4, 2005	4.31	4.38	4.21	4.25
2096	NASDAQ	ELSE	Thu, Feb 3, 2005	3.85	4.46	3.85	4.23
2095	NASDAQ	ELSE	Wed, Feb 2, 2005	4.50	4.50	4.30	4.42
2094	NASDAQ	ELSE	Tue, Feb 1, 2005	4.25	4.53	4.24	4.45
2093	NASDAQ	ELSE	Mon, Jan 31, 2005	4.20	4.68	4.12	4.24
2092	NASDAQ	ELSE	Fri, Jan 28, 2005	4.28	4.40	4.18	4.18
2091	NASDAQ	ELSE	Thu, Jan 27, 2005	3.92	4.12	3.92	4.12
2090	NASDAQ	ELSE	Wed, Jan 26, 2005	4.01	4.18	4.00	4.18
2089	NASDAQ	ELSE	Mon, Jan 24, 2005	4.12	4.12	3.95	4.05
2088	NASDAQ	ELSE	Fri, Jan 21, 2005	3.93	4.00	3.92	3.94
2087	NASDAQ	ELSE	Thu, Jan 20, 2005	3.93	3.93	3.93	3.93
2086	NASDAQ	ELSE	Wed, Jan 19, 2005	4.00	4.03	4.00	4.03
2085	NASDAQ	ELSE	Tue, Jan 18, 2005	4.08	4.09	4.08	4.09
2084	NASDAQ	ELSE	Fri, Jan 14, 2005	3.95	4.23	3.92	3.92
2083	NASDAQ	ELSE	Thu, Jan 13, 2005	3.94	4.01	3.94	4.01
2082	NASDAQ	ELSE	Wed, Jan 12, 2005	3.91	4.05	3.91	4.05
2081	NASDAQ	ELSE	Tue, Jan 11, 2005	4.00	4.00	4.00	4.00
2080	NASDAQ	ELSE	Mon, Jan 10, 2005	4.00	4.01	4.00	4.01
2079	NASDAQ	ELSE	Fri, Jan 7, 2005	3.89	3.90	3.89	3.90
2078	NASDAQ	ELSE	Thu, Jan 6, 2005	3.82	4.00	3.82	3.99
2077	NASDAQ	ELSE	Wed, Jan 5, 2005	4.00	4.00	4.00	4.00
2076	NASDAQ	ELSE	Tue, Jan 4, 2005	4.23	4.23	3.86	4.14
2075	NASDAQ	ELSE	Mon, Jan 3, 2005	4.24	4.24	4.01	4.19
2074	NASDAQ	ELSE	Fri, Dec 31, 2004	3.85	4.07	3.85	4.07
2073	NASDAQ	ELSE	Thu, Dec 30, 2004	4.20	4.34	3.86	4.00
2072	NASDAQ	ELSE	Wed, Dec 29, 2004	4.55	4.75	4.35	4.35
2071	NASDAQ	ELSE	Tue, Dec 28, 2004	3.94	5.60	3.94	4.95
2070	NASDAQ	ELSE	Mon, Dec 27, 2004	3.81	3.81	3.79	3.79
2069	NASDAQ	ELSE	Thu, Dec 23, 2004	3.81	3.81	3.80	3.80
2068	NASDAQ	ELSE	Wed, Dec 22, 2004	3.93	3.93	3.79	3.84
2067	NASDAQ	ELSE	Tue, Dec 21, 2004	3.91	3.91	3.86	3.86
2066	NASDAQ	ELSE	Thu, Dec 16, 2004	3.91	3.91	3.83	3.83
2065	NASDAQ	ELSE	Wed, Dec 15, 2004	3.89	3.90	3.84	3.84
2064	NASDAQ	ELSE	Tue, Dec 14, 2004	3.92	3.92	3.84	3.84
2063	NASDAQ	ELSE	Mon, Dec 13, 2004	3.80	3.93	3.79	3.93
2062	NASDAQ	ELSE	Fri, Dec 10, 2004	3.76	3.79	3.76	3.76
2061	NASDAQ	ELSE	Thu, Dec 9, 2004	3.76	3.76	3.76	3.76
2060	NASDAQ	ELSE	Wed, Dec 8, 2004	3.82	3.82	3.78	3.78
2059	NASDAQ	ELSE	Tue, Dec 7, 2004	3.88	3.88	3.83	3.83
2058	NASDAQ	ELSE	Mon, Dec 6, 2004	3.95	3.95	3.94	3.95
2057	NASDAQ	ELSE	Fri, Dec 3, 2004	3.61	3.96	3.61	3.90
2056	NASDAQ	ELSE	Thu, Dec 2, 2004	3.56	3.71	3.56	3.70
2055	NASDAQ	ELSE	Wed, Dec 1, 2004	3.68	3.69	3.63	3.68
2054	NASDAQ	ELSE	Tue, Nov 30, 2004	3.60	4.10	3.60	3.60
2053	NASDAQ	ELSE	Mon, Nov 29, 2004	3.88	3.88	3.50	3.60
2052	NASDAQ	ELSE	Fri, Nov 26, 2004	3.98	3.98	3.63	3.78
2051	NASDAQ	ELSE	Wed, Nov 24, 2004	3.63	3.70	3.63	3.70
2050	NASDAQ	ELSE	Tue, Nov 23, 2004	3.50	3.62	3.50	3.62
2049	NASDAQ	ELSE	Mon, Nov 22, 2004	3.96	3.97	3.56	3.56
2048	NASDAQ	ELSE	Fri, Nov 19, 2004	3.70	3.70	3.70	3.70
2047	NASDAQ	ELSE	Thu, Nov 18, 2004	3.72	3.72	3.72	3.72
2046	NASDAQ	ELSE	Tue, Nov 16, 2004	3.54	3.57	3.50	3.50
2045	NASDAQ	ELSE	Mon, Nov 15, 2004	3.48	3.50	3.46	3.50
2044	NASDAQ	ELSE	Fri, Nov 12, 2004	3.51	3.59	3.48	3.49
2043	NASDAQ	ELSE	Thu, Nov 11, 2004	3.55	3.67	3.47	3.51
2042	NASDAQ	ELSE	Wed, Nov 10, 2004	3.66	3.69	3.47	3.55
2041	NASDAQ	ELSE	Tue, Nov 9, 2004	3.79	3.79	3.66	3.66
2040	NASDAQ	ELSE	Fri, Nov 5, 2004	3.64	3.64	3.64	3.64
2039	NASDAQ	ELSE	Thu, Nov 4, 2004	3.70	3.70	3.61	3.61
2038	NASDAQ	ELSE	Wed, Nov 3, 2004	3.79	3.79	3.70	3.70
2037	NASDAQ	ELSE	Tue, Nov 2, 2004	3.69	3.79	3.63	3.79
2036	NASDAQ	ELSE	Mon, Nov 1, 2004	3.53	3.86	3.53	3.64
2035	NASDAQ	ELSE	Fri, Oct 29, 2004	3.74	3.74	3.69	3.69
2034	NASDAQ	ELSE	Thu, Oct 28, 2004	3.68	3.70	3.68	3.70
2033	NASDAQ	ELSE	Wed, Oct 27, 2004	3.75	3.75	3.63	3.63
2032	NASDAQ	ELSE	Tue, Oct 26, 2004	3.70	3.70	3.70	3.70
2031	NASDAQ	ELSE	Mon, Oct 25, 2004	3.68	3.69	3.67	3.69
2030	NASDAQ	ELSE	Fri, Oct 22, 2004	3.75	3.75	3.58	3.58
2029	NASDAQ	ELSE	Wed, Oct 20, 2004	3.66	3.66	3.65	3.65
2028	NASDAQ	ELSE	Tue, Oct 19, 2004	3.80	3.80	3.80	3.80
2027	NASDAQ	ELSE	Fri, Oct 15, 2004	3.78	3.78	3.66	3.66
2026	NASDAQ	ELSE	Wed, Oct 13, 2004	3.91	3.92	3.84	3.92
2025	NASDAQ	ELSE	Tue, Oct 12, 2004	3.94	3.94	3.70	3.82
2024	NASDAQ	ELSE	Mon, Oct 11, 2004	3.90	4.00	3.81	3.99
2023	NASDAQ	ELSE	Fri, Oct 8, 2004	3.86	3.89	3.86	3.86
2022	NASDAQ	ELSE	Thu, Oct 7, 2004	3.91	3.91	3.91	3.91
2021	NASDAQ	ELSE	Wed, Oct 6, 2004	3.87	3.96	3.86	3.96
2020	NASDAQ	ELSE	Tue, Oct 5, 2004	4.02	4.20	3.84	3.84
2019	NASDAQ	ELSE	Mon, Oct 4, 2004	3.91	4.05	3.91	4.00
2018	NASDAQ	ELSE	Fri, Oct 1, 2004	4.01	4.10	3.90	3.99
2017	NASDAQ	ELSE	Thu, Sep 30, 2004	4.15	4.17	4.01	4.01
2016	NASDAQ	ELSE	Wed, Sep 29, 2004	4.06	4.20	4.01	4.08
2015	NASDAQ	ELSE	Tue, Sep 28, 2004	4.22	4.22	4.00	4.06
2014	NASDAQ	ELSE	Mon, Sep 27, 2004	4.10	4.11	4.02	4.02
2013	NASDAQ	ELSE	Fri, Sep 24, 2004	4.07	4.08	4.07	4.07
2012	NASDAQ	ELSE	Thu, Sep 23, 2004	4.04	4.05	4.02	4.05
2011	NASDAQ	ELSE	Wed, Sep 22, 2004	4.11	4.11	4.07	4.07
2010	NASDAQ	ELSE	Tue, Sep 21, 2004	4.22	4.25	4.06	4.20
2009	NASDAQ	ELSE	Mon, Sep 20, 2004	4.08	4.24	4.04	4.13
2008	NASDAQ	ELSE	Fri, Sep 17, 2004	4.13	4.24	4.09	4.12
2007	NASDAQ	ELSE	Thu, Sep 16, 2004	4.11	4.12	4.11	4.12
2006	NASDAQ	ELSE	Wed, Sep 15, 2004	4.16	4.24	4.16	4.24
2005	NASDAQ	ELSE	Tue, Sep 14, 2004	4.16	4.31	4.13	4.26
2004	NASDAQ	ELSE	Mon, Sep 13, 2004	4.15	4.15	4.10	4.10
2003	NASDAQ	ELSE	Fri, Sep 10, 2004	4.09	4.29	4.08	4.11
2002	NASDAQ	ELSE	Thu, Sep 9, 2004	4.20	4.33	4.13	4.19
2001	NASDAQ	ELSE	Wed, Sep 8, 2004	4.14	4.28	4.02	4.19
2000	NASDAQ	ELSE	Tue, Sep 7, 2004	4.20	4.26	4.19	4.26
1999	NASDAQ	ELSE	Fri, Sep 3, 2004	4.13	4.30	4.12	4.18
1998	NASDAQ	ELSE	Thu, Sep 2, 2004	4.15	4.29	4.15	4.21
1997	NASDAQ	ELSE	Wed, Sep 1, 2004	4.15	4.32	4.15	4.26
1996	NASDAQ	ELSE	Mon, Aug 30, 2004	4.22	4.40	4.16	4.31
1995	NASDAQ	ELSE	Fri, Aug 27, 2004	4.26	4.34	4.26	4.34
1994	NASDAQ	ELSE	Thu, Aug 26, 2004	4.10	4.43	4.10	4.19
1993	NASDAQ	ELSE	Wed, Aug 25, 2004	4.14	4.29	4.11	4.17
1992	NASDAQ	ELSE	Tue, Aug 24, 2004	4.18	4.45	4.14	4.29
1991	NASDAQ	ELSE	Mon, Aug 23, 2004	4.14	4.44	4.14	4.25
1990	NASDAQ	ELSE	Fri, Aug 20, 2004	4.20	4.43	4.13	4.29
1989	NASDAQ	ELSE	Thu, Aug 19, 2004	4.12	4.36	4.11	4.18
1988	NASDAQ	ELSE	Wed, Aug 18, 2004	4.05	4.33	4.05	4.07
1987	NASDAQ	ELSE	Tue, Aug 17, 2004	4.10	4.40	4.04	4.04
1986	NASDAQ	ELSE	Mon, Aug 16, 2004	4.42	4.42	4.15	4.15
1985	NASDAQ	ELSE	Fri, Aug 13, 2004	4.07	4.54	4.00	4.12
1984	NASDAQ	ELSE	Thu, Aug 12, 2004	4.11	4.28	4.02	4.03
1983	NASDAQ	ELSE	Tue, Aug 10, 2004	4.17	4.26	4.14	4.14
1982	NASDAQ	ELSE	Mon, Aug 9, 2004	4.40	4.40	4.06	4.10
1981	NASDAQ	ELSE	Fri, Aug 6, 2004	4.46	4.47	4.40	4.40
1980	NASDAQ	ELSE	Thu, Aug 5, 2004	4.51	4.52	4.47	4.47
1979	NASDAQ	ELSE	Wed, Aug 4, 2004	4.58	4.58	4.47	4.47
1978	NASDAQ	ELSE	Tue, Aug 3, 2004	4.58	4.62	4.50	4.61
1977	NASDAQ	ELSE	Mon, Aug 2, 2004	4.56	4.70	4.46	4.65
1976	NASDAQ	ELSE	Fri, Jul 30, 2004	4.45	4.69	4.45	4.69
1975	NASDAQ	ELSE	Thu, Jul 29, 2004	4.45	4.45	4.45	4.45
1974	NASDAQ	ELSE	Wed, Jul 28, 2004	4.53	4.53	4.45	4.45
1973	NASDAQ	ELSE	Tue, Jul 27, 2004	4.46	4.46	4.15	4.45
1972	NASDAQ	ELSE	Mon, Jul 26, 2004	4.45	4.45	4.45	4.45
1971	NASDAQ	ELSE	Fri, Jul 23, 2004	4.48	4.48	4.46	4.46
1970	NASDAQ	ELSE	Thu, Jul 22, 2004	4.50	4.50	4.50	4.50
1969	NASDAQ	ELSE	Wed, Jul 21, 2004	4.64	4.64	4.52	4.52
1968	NASDAQ	ELSE	Tue, Jul 20, 2004	4.50	4.70	4.50	4.69
1967	NASDAQ	ELSE	Mon, Jul 19, 2004	4.69	4.69	4.50	4.50
1966	NASDAQ	ELSE	Fri, Jul 16, 2004	4.51	4.64	4.43	4.46
1965	NASDAQ	ELSE	Thu, Jul 15, 2004	4.50	4.64	4.44	4.64
1964	NASDAQ	ELSE	Wed, Jul 14, 2004	4.50	4.51	4.39	4.50
1963	NASDAQ	ELSE	Mon, Jul 12, 2004	4.52	4.52	4.50	4.50
1962	NASDAQ	ELSE	Thu, Jul 8, 2004	4.57	4.57	4.51	4.51
1961	NASDAQ	ELSE	Wed, Jul 7, 2004	4.54	4.66	4.54	4.61
1960	NASDAQ	ELSE	Tue, Jul 6, 2004	4.56	4.68	4.49	4.68
1959	NASDAQ	ELSE	Fri, Jul 2, 2004	4.58	4.58	4.57	4.57
1958	NASDAQ	ELSE	Thu, Jul 1, 2004	4.62	4.66	4.54	4.54
1957	NASDAQ	ELSE	Wed, Jun 30, 2004	4.59	4.60	4.59	4.60
1956	NASDAQ	ELSE	Tue, Jun 29, 2004	4.60	4.63	4.59	4.60
1955	NASDAQ	ELSE	Mon, Jun 28, 2004	4.61	4.62	4.60	4.60
1954	NASDAQ	ELSE	Thu, Jun 24, 2004	4.63	4.67	4.62	4.63
1953	NASDAQ	ELSE	Wed, Jun 23, 2004	4.62	4.69	4.61	4.65
1952	NASDAQ	ELSE	Tue, Jun 22, 2004	4.64	4.73	4.57	4.65
1951	NASDAQ	ELSE	Mon, Jun 21, 2004	4.53	4.58	4.53	4.58
1950	NASDAQ	ELSE	Fri, Jun 18, 2004	4.56	4.73	4.56	4.58
1949	NASDAQ	ELSE	Thu, Jun 17, 2004	4.54	4.67	4.42	4.57
1948	NASDAQ	ELSE	Wed, Jun 16, 2004	4.38	4.74	4.38	4.62
1947	NASDAQ	ELSE	Tue, Jun 15, 2004	4.50	4.73	4.50	4.59
1946	NASDAQ	ELSE	Mon, Jun 14, 2004	4.52	4.60	4.43	4.57
1945	NASDAQ	ELSE	Thu, Jun 10, 2004	4.38	4.66	4.38	4.58
1944	NASDAQ	ELSE	Wed, Jun 9, 2004	4.99	4.99	4.46	4.46
1943	NASDAQ	ELSE	Tue, Jun 8, 2004	4.49	4.59	4.46	4.58
1942	NASDAQ	ELSE	Mon, Jun 7, 2004	4.45	4.65	4.45	4.50
1941	NASDAQ	ELSE	Fri, Jun 4, 2004	4.49	4.61	4.41	4.61
1940	NASDAQ	ELSE	Thu, Jun 3, 2004	4.53	4.65	4.11	4.63
1939	NASDAQ	ELSE	Wed, Jun 2, 2004	4.56	4.64	4.53	4.53
1938	NASDAQ	ELSE	Tue, Jun 1, 2004	4.50	4.64	4.44	4.55
1937	NASDAQ	ELSE	Fri, May 28, 2004	4.51	4.51	4.51	4.51
1936	NASDAQ	ELSE	Thu, May 27, 2004	4.54	4.54	4.50	4.52
1935	NASDAQ	ELSE	Tue, May 25, 2004	4.54	4.73	4.53	4.53
1934	NASDAQ	ELSE	Mon, May 24, 2004	4.38	4.81	4.38	4.55
1933	NASDAQ	ELSE	Fri, May 21, 2004	4.54	4.54	4.34	4.43
1932	NASDAQ	ELSE	Thu, May 20, 2004	4.77	4.77	4.55	4.63
1931	NASDAQ	ELSE	Wed, May 19, 2004	4.57	4.69	4.56	4.69
1930	NASDAQ	ELSE	Tue, May 18, 2004	4.53	4.53	4.50	4.53
1929	NASDAQ	ELSE	Mon, May 17, 2004	4.62	4.65	4.55	4.55
1928	NASDAQ	ELSE	Fri, May 14, 2004	4.92	4.92	4.52	4.69
1927	NASDAQ	ELSE	Thu, May 13, 2004	4.63	4.77	4.53	4.75
1926	NASDAQ	ELSE	Wed, May 12, 2004	4.69	4.83	4.56	4.83
1925	NASDAQ	ELSE	Tue, May 11, 2004	4.72	4.99	4.57	4.99
1924	NASDAQ	ELSE	Mon, May 10, 2004	4.49	4.75	4.49	4.68
1923	NASDAQ	ELSE	Fri, May 7, 2004	4.57	4.57	4.57	4.57
1922	NASDAQ	ELSE	Thu, May 6, 2004	4.68	4.72	4.61	4.67
1921	NASDAQ	ELSE	Wed, May 5, 2004	4.99	4.99	4.70	4.72
1920	NASDAQ	ELSE	Tue, May 4, 2004	4.70	5.02	4.50	4.98
1919	NASDAQ	ELSE	Mon, May 3, 2004	4.70	4.95	4.69	4.75
1918	NASDAQ	ELSE	Fri, Apr 30, 2004	5.00	5.02	4.65	4.65
1917	NASDAQ	ELSE	Thu, Apr 29, 2004	5.11	5.16	4.87	4.87
1916	NASDAQ	ELSE	Wed, Apr 28, 2004	4.88	4.90	4.61	4.80
1915	NASDAQ	ELSE	Tue, Apr 27, 2004	4.99	5.01	4.68	4.80
1914	NASDAQ	ELSE	Fri, Apr 23, 2004	5.04	5.04	4.84	4.91
1913	NASDAQ	ELSE	Thu, Apr 22, 2004	4.92	5.05	4.75	4.86
1912	NASDAQ	ELSE	Wed, Apr 21, 2004	4.86	4.90	4.73	4.90
1911	NASDAQ	ELSE	Tue, Apr 20, 2004	4.59	5.14	4.53	4.90
1910	NASDAQ	ELSE	Mon, Apr 19, 2004	4.67	4.67	4.66	4.66
1909	NASDAQ	ELSE	Fri, Apr 16, 2004	4.63	4.78	4.62	4.68
1908	NASDAQ	ELSE	Thu, Apr 15, 2004	4.77	4.90	4.61	4.61
1907	NASDAQ	ELSE	Wed, Apr 14, 2004	4.70	4.80	4.55	4.56
1906	NASDAQ	ELSE	Tue, Apr 13, 2004	4.82	4.82	4.52	4.68
1905	NASDAQ	ELSE	Mon, Apr 12, 2004	4.81	4.89	4.55	4.89
1904	NASDAQ	ELSE	Thu, Apr 8, 2004	4.95	4.97	4.85	4.95
1903	NASDAQ	ELSE	Wed, Apr 7, 2004	4.80	4.80	4.61	4.80
1902	NASDAQ	ELSE	Tue, Apr 6, 2004	4.59	4.79	4.59	4.79
1901	NASDAQ	ELSE	Mon, Apr 5, 2004	4.58	5.12	4.58	4.82
1900	NASDAQ	ELSE	Fri, Apr 2, 2004	4.87	4.87	4.54	4.64
1899	NASDAQ	ELSE	Thu, Apr 1, 2004	4.66	4.88	4.47	4.73
1898	NASDAQ	ELSE	Wed, Mar 31, 2004	4.62	4.63	4.61	4.63
1897	NASDAQ	ELSE	Tue, Mar 30, 2004	4.73	4.76	4.60	4.60
1896	NASDAQ	ELSE	Mon, Mar 29, 2004	4.66	4.81	4.62	4.74
1895	NASDAQ	ELSE	Fri, Mar 26, 2004	4.37	4.70	4.37	4.67
1894	NASDAQ	ELSE	Thu, Mar 25, 2004	4.37	4.86	4.35	4.85
1893	NASDAQ	ELSE	Wed, Mar 24, 2004	4.37	4.44	4.35	4.44
1892	NASDAQ	ELSE	Tue, Mar 23, 2004	4.58	4.70	4.43	4.51
1891	NASDAQ	ELSE	Mon, Mar 22, 2004	4.50	4.51	4.43	4.51
1890	NASDAQ	ELSE	Fri, Mar 19, 2004	4.34	4.51	4.19	4.43
1889	NASDAQ	ELSE	Thu, Mar 18, 2004	4.81	4.83	4.28	4.66
1888	NASDAQ	ELSE	Wed, Mar 17, 2004	4.99	5.06	4.82	4.95
1887	NASDAQ	ELSE	Tue, Mar 16, 2004	4.80	5.06	4.80	5.00
1886	NASDAQ	ELSE	Mon, Mar 15, 2004	4.91	5.00	4.70	4.95
1885	NASDAQ	ELSE	Fri, Mar 12, 2004	4.83	5.06	4.74	4.92
1884	NASDAQ	ELSE	Thu, Mar 11, 2004	4.91	5.01	4.73	4.73
1883	NASDAQ	ELSE	Wed, Mar 10, 2004	4.85	5.04	4.61	4.95
1882	NASDAQ	ELSE	Tue, Mar 9, 2004	4.52	5.06	4.52	5.04
1881	NASDAQ	ELSE	Mon, Mar 8, 2004	4.75	4.75	4.60	4.63
1880	NASDAQ	ELSE	Fri, Mar 5, 2004	4.70	4.99	4.53	4.77
1879	NASDAQ	ELSE	Thu, Mar 4, 2004	4.95	5.02	4.60	4.64
1878	NASDAQ	ELSE	Wed, Mar 3, 2004	5.12	5.60	5.00	5.05
1877	NASDAQ	ELSE	Tue, Mar 2, 2004	6.15	6.15	5.11	5.22
1876	NASDAQ	ELSE	Mon, Mar 1, 2004	4.40	6.40	4.29	6.00
1875	NASDAQ	ELSE	Fri, Feb 27, 2004	4.50	4.51	4.30	4.40
1874	NASDAQ	ELSE	Thu, Feb 26, 2004	4.31	4.54	4.30	4.54
1873	NASDAQ	ELSE	Wed, Feb 25, 2004	4.30	4.47	4.09	4.40
1872	NASDAQ	ELSE	Tue, Feb 24, 2004	4.26	4.44	4.26	4.41
1871	NASDAQ	ELSE	Mon, Feb 23, 2004	4.42	4.42	4.10	4.16
1870	NASDAQ	ELSE	Fri, Feb 20, 2004	4.59	4.59	4.40	4.45
1869	NASDAQ	ELSE	Thu, Feb 19, 2004	4.70	4.70	4.49	4.69
1868	NASDAQ	ELSE	Wed, Feb 18, 2004	4.63	4.80	4.61	4.61
1867	NASDAQ	ELSE	Tue, Feb 17, 2004	4.53	4.82	4.53	4.79
1866	NASDAQ	ELSE	Fri, Feb 13, 2004	4.66	4.66	4.55	4.65
1865	NASDAQ	ELSE	Thu, Feb 12, 2004	4.75	4.82	4.62	4.67
1864	NASDAQ	ELSE	Wed, Feb 11, 2004	4.60	4.79	4.45	4.68
1863	NASDAQ	ELSE	Tue, Feb 10, 2004	4.45	4.60	4.41	4.60
1862	NASDAQ	ELSE	Mon, Feb 9, 2004	4.55	4.55	4.43	4.45
1861	NASDAQ	ELSE	Fri, Feb 6, 2004	4.50	4.50	4.50	4.50
1860	NASDAQ	ELSE	Thu, Feb 5, 2004	4.40	4.50	4.35	4.50
1859	NASDAQ	ELSE	Wed, Feb 4, 2004	4.60	4.60	4.45	4.45
1858	NASDAQ	ELSE	Tue, Feb 3, 2004	4.75	4.85	4.41	4.61
1857	NASDAQ	ELSE	Mon, Feb 2, 2004	4.85	4.85	4.50	4.50
1856	NASDAQ	ELSE	Fri, Jan 30, 2004	4.87	5.11	4.57	4.67
1855	NASDAQ	ELSE	Thu, Jan 29, 2004	4.85	4.85	4.22	4.35
1854	NASDAQ	ELSE	Wed, Jan 28, 2004	4.66	4.87	4.66	4.85
1853	NASDAQ	ELSE	Tue, Jan 27, 2004	5.05	5.05	4.80	4.80
1852	NASDAQ	ELSE	Mon, Jan 26, 2004	4.98	4.99	4.82	4.98
1851	NASDAQ	ELSE	Fri, Jan 23, 2004	5.39	5.49	4.90	4.98
1850	NASDAQ	ELSE	Thu, Jan 22, 2004	5.20	5.20	4.98	5.01
1849	NASDAQ	ELSE	Wed, Jan 21, 2004	4.90	5.15	4.80	5.00
1848	NASDAQ	ELSE	Tue, Jan 20, 2004	4.90	5.15	4.78	4.95
1847	NASDAQ	ELSE	Fri, Jan 16, 2004	4.42	4.75	4.42	4.75
1846	NASDAQ	ELSE	Thu, Jan 15, 2004	4.40	4.47	4.39	4.39
1845	NASDAQ	ELSE	Wed, Jan 14, 2004	4.20	4.39	4.10	4.39
1844	NASDAQ	ELSE	Tue, Jan 13, 2004	4.11	4.17	4.10	4.15
1843	NASDAQ	ELSE	Mon, Jan 12, 2004	4.16	4.30	3.85	4.30
1842	NASDAQ	ELSE	Fri, Jan 9, 2004	4.35	4.35	4.21	4.22
1841	NASDAQ	ELSE	Thu, Jan 8, 2004	4.15	4.34	4.06	4.30
1840	NASDAQ	ELSE	Wed, Jan 7, 2004	4.37	4.37	4.11	4.11
1839	NASDAQ	ELSE	Tue, Jan 6, 2004	4.25	4.35	4.24	4.35
1838	NASDAQ	ELSE	Mon, Jan 5, 2004	4.05	4.25	4.04	4.25
1837	NASDAQ	ELSE	Wed, Dec 31, 2003	4.17	4.17	4.15	4.15
1836	NASDAQ	ELSE	Tue, Dec 30, 2003	4.05	4.21	3.95	4.21
1835	NASDAQ	ELSE	Mon, Dec 29, 2003	3.95	4.15	3.93	4.08
1834	NASDAQ	ELSE	Tue, Dec 23, 2003	3.76	3.82	3.76	3.81
1833	NASDAQ	ELSE	Wed, Dec 17, 2003	3.71	3.76	3.71	3.75
1832	NASDAQ	ELSE	Tue, Dec 16, 2003	3.90	3.90	3.90	3.90
1831	NASDAQ	ELSE	Mon, Dec 15, 2003	3.99	4.05	3.99	4.05
1830	NASDAQ	ELSE	Thu, Dec 11, 2003	3.65	3.95	3.65	3.95
1829	NASDAQ	ELSE	Wed, Dec 10, 2003	3.80	3.80	3.70	3.76
1828	NASDAQ	ELSE	Tue, Dec 9, 2003	3.90	4.05	3.90	4.05
1827	NASDAQ	ELSE	Mon, Dec 8, 2003	3.90	3.90	3.87	3.90
1826	NASDAQ	ELSE	Fri, Dec 5, 2003	4.02	4.10	3.88	4.10
1825	NASDAQ	ELSE	Tue, Dec 2, 2003	4.05	4.05	4.05	4.05
1824	NASDAQ	ELSE	Mon, Dec 1, 2003	4.00	4.25	4.00	4.25
1823	NASDAQ	ELSE	Fri, Nov 28, 2003	4.01	4.25	4.01	4.25
1822	NASDAQ	ELSE	Wed, Nov 26, 2003	3.94	4.14	3.94	3.94
1821	NASDAQ	ELSE	Tue, Nov 25, 2003	4.07	4.07	4.00	4.00
1820	NASDAQ	ELSE	Fri, Nov 21, 2003	4.02	4.02	3.94	3.94
1819	NASDAQ	ELSE	Wed, Nov 19, 2003	4.04	4.05	4.04	4.05
1818	NASDAQ	ELSE	Tue, Nov 18, 2003	4.09	4.16	3.83	4.10
1817	NASDAQ	ELSE	Mon, Nov 17, 2003	4.15	4.16	3.86	3.86
1816	NASDAQ	ELSE	Fri, Nov 14, 2003	4.12	4.17	3.94	4.17
1815	NASDAQ	ELSE	Thu, Nov 13, 2003	4.18	4.18	4.16	4.16
1814	NASDAQ	ELSE	Wed, Nov 12, 2003	3.88	4.02	3.77	4.00
1813	NASDAQ	ELSE	Tue, Nov 11, 2003	4.10	4.10	3.59	3.60
1812	NASDAQ	ELSE	Mon, Nov 10, 2003	4.20	4.20	4.17	4.17
1811	NASDAQ	ELSE	Fri, Nov 7, 2003	4.25	4.25	4.20	4.20
1810	NASDAQ	ELSE	Thu, Nov 6, 2003	4.27	4.37	4.25	4.36
1809	NASDAQ	ELSE	Tue, Nov 4, 2003	4.25	4.25	4.25	4.25
1808	NASDAQ	ELSE	Mon, Nov 3, 2003	4.32	4.39	4.32	4.39
1807	NASDAQ	ELSE	Thu, Oct 30, 2003	4.31	4.34	4.16	4.34
1806	NASDAQ	ELSE	Wed, Oct 29, 2003	4.32	4.34	4.32	4.34
1805	NASDAQ	ELSE	Tue, Oct 28, 2003	4.34	4.34	4.22	4.27
1804	NASDAQ	ELSE	Mon, Oct 27, 2003	4.09	4.38	4.09	4.35
1803	NASDAQ	ELSE	Fri, Oct 24, 2003	4.37	4.37	4.14	4.30
1802	NASDAQ	ELSE	Thu, Oct 23, 2003	4.19	4.30	4.17	4.30
1801	NASDAQ	ELSE	Wed, Oct 22, 2003	4.21	4.21	4.01	4.01
1800	NASDAQ	ELSE	Tue, Oct 21, 2003	3.91	4.09	3.91	4.09
1799	NASDAQ	ELSE	Mon, Oct 20, 2003	4.03	4.03	3.80	3.90
1798	NASDAQ	ELSE	Fri, Oct 17, 2003	4.11	4.29	3.82	3.88
1797	NASDAQ	ELSE	Thu, Oct 16, 2003	4.08	4.30	3.90	4.11
1796	NASDAQ	ELSE	Wed, Oct 15, 2003	4.03	4.03	4.03	4.03
1795	NASDAQ	ELSE	Tue, Oct 14, 2003	3.92	4.03	3.92	4.03
1794	NASDAQ	ELSE	Mon, Oct 13, 2003	4.02	4.03	3.80	4.03
1793	NASDAQ	ELSE	Fri, Oct 10, 2003	4.00	4.01	3.88	4.01
1792	NASDAQ	ELSE	Thu, Oct 9, 2003	3.95	4.26	3.90	3.99
1791	NASDAQ	ELSE	Wed, Oct 8, 2003	4.08	4.08	3.76	3.76
1790	NASDAQ	ELSE	Tue, Oct 7, 2003	3.61	4.19	3.61	3.79
1789	NASDAQ	ELSE	Mon, Oct 6, 2003	3.45	3.66	3.26	3.60
1788	NASDAQ	ELSE	Fri, Oct 3, 2003	3.58	3.65	3.50	3.50
1787	NASDAQ	ELSE	Thu, Oct 2, 2003	3.50	3.55	3.44	3.50
1786	NASDAQ	ELSE	Wed, Oct 1, 2003	3.48	3.61	3.45	3.61
1785	NASDAQ	ELSE	Tue, Sep 30, 2003	3.50	3.50	3.45	3.50
1784	NASDAQ	ELSE	Mon, Sep 29, 2003	3.55	3.55	3.43	3.43
1783	NASDAQ	ELSE	Thu, Sep 25, 2003	3.37	3.37	3.37	3.37
1782	NASDAQ	ELSE	Wed, Sep 24, 2003	3.50	3.60	3.31	3.53
1781	NASDAQ	ELSE	Tue, Sep 23, 2003	3.29	3.57	3.29	3.57
1780	NASDAQ	ELSE	Mon, Sep 22, 2003	3.33	3.38	3.33	3.38
1779	NASDAQ	ELSE	Fri, Sep 19, 2003	3.34	3.50	3.34	3.38
1778	NASDAQ	ELSE	Thu, Sep 18, 2003	3.00	3.35	3.00	3.35
1777	NASDAQ	ELSE	Wed, Sep 17, 2003	3.01	3.01	2.95	3.00
1776	NASDAQ	ELSE	Tue, Sep 16, 2003	3.01	3.01	3.01	3.01
1775	NASDAQ	ELSE	Mon, Sep 15, 2003	3.01	3.01	3.01	3.01
1774	NASDAQ	ELSE	Tue, Sep 9, 2003	3.04	3.05	3.04	3.05
1773	NASDAQ	ELSE	Thu, Sep 4, 2003	3.03	3.03	3.03	3.03
1772	NASDAQ	ELSE	Wed, Sep 3, 2003	3.02	3.16	3.01	3.12
1771	NASDAQ	ELSE	Tue, Sep 2, 2003	3.06	3.16	2.94	3.00
1770	NASDAQ	ELSE	Fri, Aug 29, 2003	3.08	3.08	3.03	3.03
1769	NASDAQ	ELSE	Thu, Aug 28, 2003	3.05	3.14	3.00	3.00
1768	NASDAQ	ELSE	Wed, Aug 27, 2003	2.95	3.25	2.95	3.01
1767	NASDAQ	ELSE	Tue, Aug 26, 2003	3.03	3.26	3.00	3.05
1766	NASDAQ	ELSE	Mon, Aug 25, 2003	3.12	3.22	2.94	3.12
1765	NASDAQ	ELSE	Fri, Aug 22, 2003	3.02	3.23	3.02	3.13
1764	NASDAQ	ELSE	Thu, Aug 21, 2003	3.12	3.12	3.11	3.11
1763	NASDAQ	ELSE	Wed, Aug 20, 2003	3.12	3.12	2.92	3.04
1762	NASDAQ	ELSE	Mon, Aug 18, 2003	3.13	3.13	3.13	3.13
1761	NASDAQ	ELSE	Thu, Aug 14, 2003	3.30	3.30	3.13	3.13
1760	NASDAQ	ELSE	Wed, Aug 13, 2003	3.10	3.10	3.10	3.10
1759	NASDAQ	ELSE	Mon, Aug 11, 2003	3.12	3.12	3.12	3.12
1758	NASDAQ	ELSE	Fri, Aug 8, 2003	3.15	3.15	3.15	3.15
1757	NASDAQ	ELSE	Thu, Aug 7, 2003	3.20	3.30	3.20	3.30
1756	NASDAQ	ELSE	Wed, Aug 6, 2003	3.28	3.30	3.28	3.30
1755	NASDAQ	ELSE	Tue, Aug 5, 2003	3.11	3.15	3.10	3.12
1754	NASDAQ	ELSE	Mon, Aug 4, 2003	3.05	3.20	3.05	3.20
1753	NASDAQ	ELSE	Fri, Aug 1, 2003	3.20	3.20	3.20	3.20
1752	NASDAQ	ELSE	Thu, Jul 31, 2003	3.20	3.20	3.12	3.12
1751	NASDAQ	ELSE	Wed, Jul 30, 2003	3.00	3.00	3.00	3.00
1750	NASDAQ	ELSE	Tue, Jul 29, 2003	3.04	3.04	3.04	3.04
1749	NASDAQ	ELSE	Mon, Jul 21, 2003	3.13	3.30	3.13	3.26
1748	NASDAQ	ELSE	Fri, Jul 18, 2003	3.04	3.04	3.04	3.04
1747	NASDAQ	ELSE	Thu, Jul 17, 2003	3.04	3.04	2.97	2.97
1746	NASDAQ	ELSE	Tue, Jul 15, 2003	3.24	3.24	3.24	3.24
1745	NASDAQ	ELSE	Mon, Jul 14, 2003	3.15	3.24	3.05	3.23
1744	NASDAQ	ELSE	Fri, Jul 11, 2003	3.05	3.05	3.05	3.05
1743	NASDAQ	ELSE	Wed, Jul 9, 2003	3.05	3.09	3.05	3.09
1742	NASDAQ	ELSE	Tue, Jul 8, 2003	3.00	3.00	2.93	2.95
1741	NASDAQ	ELSE	Mon, Jul 7, 2003	3.00	3.00	3.00	3.00
1740	NASDAQ	ELSE	Wed, Jul 2, 2003	2.95	3.12	2.95	3.12
1739	NASDAQ	ELSE	Tue, Jul 1, 2003	2.98	2.98	2.98	2.98
1738	NASDAQ	ELSE	Mon, Jun 30, 2003	2.96	3.11	2.96	3.11
1737	NASDAQ	ELSE	Fri, Jun 27, 2003	2.90	3.15	2.90	3.15
1736	NASDAQ	ELSE	Thu, Jun 26, 2003	2.85	2.85	2.85	2.85
1735	NASDAQ	ELSE	Wed, Jun 25, 2003	2.88	2.88	2.88	2.88
1734	NASDAQ	ELSE	Tue, Jun 24, 2003	2.88	2.88	2.88	2.88
1733	NASDAQ	ELSE	Mon, Jun 23, 2003	2.95	2.95	2.95	2.95
1732	NASDAQ	ELSE	Thu, Jun 19, 2003	3.03	3.03	3.02	3.02
1731	NASDAQ	ELSE	Wed, Jun 18, 2003	3.15	3.15	3.15	3.15
1730	NASDAQ	ELSE	Tue, Jun 17, 2003	2.95	3.15	2.95	3.15
1729	NASDAQ	ELSE	Mon, Jun 16, 2003	3.00	3.00	2.95	2.95
1728	NASDAQ	ELSE	Fri, Jun 13, 2003	2.85	2.85	2.85	2.85
1727	NASDAQ	ELSE	Thu, Jun 12, 2003	2.78	2.85	2.71	2.84
1726	NASDAQ	ELSE	Wed, Jun 11, 2003	2.66	2.66	2.52	2.52
1725	NASDAQ	ELSE	Tue, Jun 10, 2003	2.75	2.75	2.75	2.75
1724	NASDAQ	ELSE	Mon, Jun 9, 2003	2.86	2.86	2.86	2.86
1723	NASDAQ	ELSE	Fri, Jun 6, 2003	2.73	3.05	2.50	3.05
1722	NASDAQ	ELSE	Thu, Jun 5, 2003	3.10	3.10	2.52	2.76
1721	NASDAQ	ELSE	Wed, Jun 4, 2003	3.06	3.10	3.06	3.10
1720	NASDAQ	ELSE	Tue, Jun 3, 2003	2.70	3.13	2.50	3.05
1719	NASDAQ	ELSE	Mon, Jun 2, 2003	2.75	2.75	2.70	2.75
1718	NASDAQ	ELSE	Fri, May 30, 2003	2.63	2.65	2.63	2.65
1717	NASDAQ	ELSE	Thu, May 29, 2003	2.63	2.63	2.62	2.62
1716	NASDAQ	ELSE	Wed, May 28, 2003	2.60	2.63	2.59	2.60
1715	NASDAQ	ELSE	Tue, May 27, 2003	2.59	2.59	2.59	2.59
1714	NASDAQ	ELSE	Fri, May 23, 2003	2.58	2.58	2.58	2.58
1713	NASDAQ	ELSE	Thu, May 22, 2003	2.50	2.60	2.50	2.60
1712	NASDAQ	ELSE	Wed, May 21, 2003	2.45	2.45	2.45	2.45
1711	NASDAQ	ELSE	Tue, May 20, 2003	2.54	2.54	2.41	2.50
1710	NASDAQ	ELSE	Mon, May 19, 2003	2.41	2.41	2.41	2.41
1709	NASDAQ	ELSE	Fri, May 16, 2003	2.51	2.51	2.50	2.51
1708	NASDAQ	ELSE	Thu, May 15, 2003	2.45	2.45	2.40	2.45
1707	NASDAQ	ELSE	Wed, May 14, 2003	2.57	2.57	2.41	2.41
1706	NASDAQ	ELSE	Tue, May 13, 2003	2.50	2.50	2.50	2.50
1705	NASDAQ	ELSE	Fri, May 9, 2003	2.41	2.41	2.41	2.41
1704	NASDAQ	ELSE	Thu, May 8, 2003	2.40	2.40	2.40	2.40
1703	NASDAQ	ELSE	Wed, May 7, 2003	2.50	2.50	2.50	2.50
1702	NASDAQ	ELSE	Tue, May 6, 2003	2.54	2.62	2.47	2.47
1701	NASDAQ	ELSE	Mon, May 5, 2003	2.61	2.61	2.47	2.50
1700	NASDAQ	ELSE	Fri, May 2, 2003	2.50	2.60	2.50	2.60
1699	NASDAQ	ELSE	Thu, May 1, 2003	2.51	2.53	2.50	2.53
1698	NASDAQ	ELSE	Wed, Apr 30, 2003	2.45	2.45	2.45	2.45
1697	NASDAQ	ELSE	Tue, Apr 29, 2003	2.54	2.54	2.43	2.43
1696	NASDAQ	ELSE	Mon, Apr 28, 2003	2.59	2.59	2.59	2.59
1695	NASDAQ	ELSE	Fri, Apr 25, 2003	2.56	2.65	2.52	2.65
1694	NASDAQ	ELSE	Thu, Apr 24, 2003	2.49	2.74	2.40	2.53
1693	NASDAQ	ELSE	Wed, Apr 23, 2003	2.58	2.58	2.49	2.49
1692	NASDAQ	ELSE	Tue, Apr 22, 2003	2.60	2.60	2.41	2.57
1691	NASDAQ	ELSE	Mon, Apr 21, 2003	2.46	2.57	2.46	2.57
1690	NASDAQ	ELSE	Thu, Apr 17, 2003	2.52	2.52	2.51	2.52
1689	NASDAQ	ELSE	Tue, Apr 15, 2003	2.47	2.65	2.38	2.52
1688	NASDAQ	ELSE	Mon, Apr 14, 2003	2.38	2.38	2.38	2.38
1687	NASDAQ	ELSE	Tue, Apr 8, 2003	2.36	2.36	2.35	2.35
1686	NASDAQ	ELSE	Mon, Apr 7, 2003	2.31	2.40	2.31	2.40
1685	NASDAQ	ELSE	Fri, Apr 4, 2003	2.39	2.39	2.26	2.27
1684	NASDAQ	ELSE	Thu, Apr 3, 2003	2.56	2.56	2.56	2.56
1683	NASDAQ	ELSE	Wed, Apr 2, 2003	2.46	2.46	2.46	2.46
1682	NASDAQ	ELSE	Tue, Apr 1, 2003	2.44	2.62	2.44	2.62
1681	NASDAQ	ELSE	Fri, Mar 28, 2003	2.50	2.62	2.50	2.62
1680	NASDAQ	ELSE	Thu, Mar 27, 2003	2.61	2.61	2.56	2.56
1679	NASDAQ	ELSE	Wed, Mar 26, 2003	2.54	2.65	2.54	2.65
1678	NASDAQ	ELSE	Tue, Mar 25, 2003	2.56	2.56	2.54	2.55
1677	NASDAQ	ELSE	Mon, Mar 24, 2003	2.49	2.65	2.49	2.64
1676	NASDAQ	ELSE	Fri, Mar 21, 2003	2.40	2.40	2.40	2.40
1675	NASDAQ	ELSE	Thu, Mar 20, 2003	2.35	2.45	2.35	2.45
1674	NASDAQ	ELSE	Wed, Mar 19, 2003	2.24	2.35	2.24	2.35
1673	NASDAQ	ELSE	Tue, Mar 11, 2003	2.20	2.20	2.20	2.20
1672	NASDAQ	ELSE	Mon, Mar 10, 2003	2.27	2.27	2.20	2.20
1671	NASDAQ	ELSE	Fri, Mar 7, 2003	2.20	2.24	2.15	2.15
1670	NASDAQ	ELSE	Thu, Mar 6, 2003	2.19	2.19	2.19	2.19
1669	NASDAQ	ELSE	Tue, Mar 4, 2003	2.24	2.24	2.23	2.23
1668	NASDAQ	ELSE	Mon, Mar 3, 2003	2.40	2.40	2.24	2.24
1667	NASDAQ	ELSE	Fri, Feb 28, 2003	2.40	2.48	2.40	2.40
1666	NASDAQ	ELSE	Thu, Feb 27, 2003	2.36	2.51	2.31	2.47
1665	NASDAQ	ELSE	Wed, Feb 26, 2003	2.30	2.30	2.24	2.24
1664	NASDAQ	ELSE	Tue, Feb 25, 2003	2.40	2.40	2.40	2.40
1663	NASDAQ	ELSE	Fri, Feb 21, 2003	2.34	2.58	2.34	2.58
1662	NASDAQ	ELSE	Tue, Feb 18, 2003	2.38	2.41	2.24	2.37
1661	NASDAQ	ELSE	Fri, Feb 14, 2003	2.07	2.28	2.07	2.11
1660	NASDAQ	ELSE	Thu, Feb 13, 2003	2.27	2.59	2.27	2.39
1659	NASDAQ	ELSE	Tue, Feb 11, 2003	2.43	2.47	2.31	2.31
1658	NASDAQ	ELSE	Mon, Feb 10, 2003	2.29	2.30	2.29	2.30
1657	NASDAQ	ELSE	Fri, Feb 7, 2003	2.57	2.57	2.17	2.26
1656	NASDAQ	ELSE	Thu, Feb 6, 2003	2.60	2.61	2.56	2.56
1655	NASDAQ	ELSE	Wed, Feb 5, 2003	2.61	2.74	2.60	2.74
1654	NASDAQ	ELSE	Tue, Feb 4, 2003	2.56	2.56	2.55	2.55
1653	NASDAQ	ELSE	Mon, Feb 3, 2003	2.59	2.59	2.59	2.59
1652	NASDAQ	ELSE	Fri, Jan 31, 2003	2.60	2.60	2.50	2.50
1651	NASDAQ	ELSE	Thu, Jan 30, 2003	2.62	2.67	2.58	2.61
1650	NASDAQ	ELSE	Wed, Jan 29, 2003	2.74	2.74	2.61	2.67
1649	NASDAQ	ELSE	Tue, Jan 28, 2003	2.68	2.75	2.61	2.63
1648	NASDAQ	ELSE	Mon, Jan 27, 2003	2.82	2.82	2.75	2.75
1647	NASDAQ	ELSE	Fri, Jan 24, 2003	2.82	2.82	2.82	2.82
1646	NASDAQ	ELSE	Tue, Jan 21, 2003	3.06	3.06	2.90	2.90
1645	NASDAQ	ELSE	Fri, Jan 17, 2003	2.98	3.00	2.70	2.70
1644	NASDAQ	ELSE	Thu, Jan 16, 2003	3.02	3.02	2.99	2.99
1643	NASDAQ	ELSE	Mon, Jan 13, 2003	3.15	3.16	3.15	3.16
1642	NASDAQ	ELSE	Fri, Jan 10, 2003	3.01	3.01	3.01	3.01
1641	NASDAQ	ELSE	Thu, Jan 9, 2003	3.13	3.13	3.13	3.13
1640	NASDAQ	ELSE	Wed, Jan 8, 2003	3.05	3.08	3.00	3.08
1639	NASDAQ	ELSE	Tue, Jan 7, 2003	3.04	3.04	3.04	3.04
1638	NASDAQ	ELSE	Mon, Jan 6, 2003	3.05	3.05	3.05	3.05
1637	NASDAQ	ELSE	Fri, Jan 3, 2003	3.10	3.10	3.07	3.10
1636	NASDAQ	ELSE	Thu, Jan 2, 2003	2.95	3.10	2.95	3.10
1635	NASDAQ	ELSE	Tue, Dec 31, 2002	2.88	2.94	2.88	2.94
1634	NASDAQ	ELSE	Mon, Dec 30, 2002	2.99	2.99	2.98	2.98
1633	NASDAQ	ELSE	Fri, Dec 27, 2002	2.97	2.97	2.97	2.97
1632	NASDAQ	ELSE	Thu, Dec 26, 2002	2.92	3.00	2.92	2.99
1631	NASDAQ	ELSE	Mon, Dec 23, 2002	2.85	2.85	2.80	2.80
1630	NASDAQ	ELSE	Fri, Dec 20, 2002	2.85	2.85	2.85	2.85
1629	NASDAQ	ELSE	Thu, Dec 19, 2002	2.90	2.90	2.90	2.90
1628	NASDAQ	ELSE	Wed, Dec 18, 2002	2.90	2.90	2.90	2.90
1627	NASDAQ	ELSE	Tue, Dec 17, 2002	2.86	2.86	2.85	2.85
1626	NASDAQ	ELSE	Wed, Dec 11, 2002	2.85	2.85	2.85	2.85
1625	NASDAQ	ELSE	Mon, Dec 9, 2002	2.96	2.96	2.96	2.96
1624	NASDAQ	ELSE	Fri, Dec 6, 2002	3.11	3.11	3.11	3.11
1623	NASDAQ	ELSE	Thu, Dec 5, 2002	3.25	3.40	3.23	3.23
1622	NASDAQ	ELSE	Tue, Dec 3, 2002	3.04	3.04	3.04	3.04
1621	NASDAQ	ELSE	Mon, Dec 2, 2002	2.98	2.99	2.98	2.99
1620	NASDAQ	ELSE	Fri, Nov 29, 2002	2.94	2.94	2.94	2.94
1619	NASDAQ	ELSE	Wed, Nov 27, 2002	2.81	2.81	2.81	2.81
1618	NASDAQ	ELSE	Fri, Nov 22, 2002	3.03	3.03	2.72	2.72
1617	NASDAQ	ELSE	Thu, Nov 21, 2002	3.06	3.06	3.05	3.06
1616	NASDAQ	ELSE	Tue, Nov 19, 2002	3.00	3.00	3.00	3.00
1615	NASDAQ	ELSE	Mon, Nov 18, 2002	2.98	2.98	2.77	2.80
1614	NASDAQ	ELSE	Thu, Nov 14, 2002	3.01	3.01	3.01	3.01
1613	NASDAQ	ELSE	Wed, Nov 13, 2002	3.01	3.01	3.01	3.01
1612	NASDAQ	ELSE	Tue, Nov 12, 2002	3.01	3.01	3.01	3.01
1611	NASDAQ	ELSE	Mon, Nov 11, 2002	3.01	3.01	2.79	2.79
1610	NASDAQ	ELSE	Thu, Nov 7, 2002	3.06	3.06	3.06	3.06
1609	NASDAQ	ELSE	Wed, Nov 6, 2002	3.22	3.22	3.22	3.22
1608	NASDAQ	ELSE	Mon, Nov 4, 2002	3.21	3.21	3.20	3.20
1607	NASDAQ	ELSE	Fri, Nov 1, 2002	3.01	3.21	2.87	3.21
1606	NASDAQ	ELSE	Wed, Oct 30, 2002	3.00	3.00	3.00	3.00
1605	NASDAQ	ELSE	Mon, Oct 28, 2002	2.99	2.99	2.99	2.99
1604	NASDAQ	ELSE	Thu, Oct 24, 2002	2.94	2.99	2.94	2.99
1603	NASDAQ	ELSE	Wed, Oct 23, 2002	2.93	2.93	2.93	2.93
1602	NASDAQ	ELSE	Tue, Oct 22, 2002	2.93	2.93	2.93	2.93
1601	NASDAQ	ELSE	Mon, Oct 21, 2002	2.99	3.00	2.99	3.00
1600	NASDAQ	ELSE	Fri, Oct 18, 2002	2.87	2.87	2.87	2.87
1599	NASDAQ	ELSE	Thu, Oct 17, 2002	2.86	2.86	2.86	2.86
1598	NASDAQ	ELSE	Wed, Oct 16, 2002	2.90	2.94	2.90	2.94
1597	NASDAQ	ELSE	Tue, Oct 15, 2002	2.84	2.84	2.84	2.84
1596	NASDAQ	ELSE	Mon, Oct 14, 2002	2.94	2.94	2.85	2.90
1595	NASDAQ	ELSE	Wed, Oct 9, 2002	3.24	3.24	2.78	2.80
1594	NASDAQ	ELSE	Tue, Oct 8, 2002	3.24	3.25	3.24	3.25
1593	NASDAQ	ELSE	Mon, Oct 7, 2002	3.12	3.12	3.12	3.12
1592	NASDAQ	ELSE	Thu, Oct 3, 2002	3.09	3.09	2.43	2.70
1591	NASDAQ	ELSE	Tue, Oct 1, 2002	3.00	3.49	3.00	3.45
1590	NASDAQ	ELSE	Mon, Sep 30, 2002	2.97	3.27	2.97	3.27
1589	NASDAQ	ELSE	Fri, Sep 27, 2002	2.85	2.97	2.85	2.97
1588	NASDAQ	ELSE	Thu, Sep 26, 2002	2.99	3.03	2.99	3.03
1587	NASDAQ	ELSE	Tue, Sep 24, 2002	2.81	2.90	2.81	2.85
1586	NASDAQ	ELSE	Mon, Sep 23, 2002	3.00	3.10	2.91	2.91
1585	NASDAQ	ELSE	Fri, Sep 20, 2002	3.08	3.08	3.08	3.08
1584	NASDAQ	ELSE	Thu, Sep 19, 2002	3.07	3.08	3.07	3.08
1583	NASDAQ	ELSE	Wed, Sep 18, 2002	3.11	3.11	3.10	3.10
1582	NASDAQ	ELSE	Mon, Sep 16, 2002	3.00	3.10	2.95	3.10
1581	NASDAQ	ELSE	Thu, Sep 12, 2002	3.00	3.00	3.00	3.00
1580	NASDAQ	ELSE	Tue, Sep 10, 2002	3.00	3.05	3.00	3.05
1579	NASDAQ	ELSE	Mon, Sep 9, 2002	3.00	3.10	3.00	3.00
1578	NASDAQ	ELSE	Fri, Sep 6, 2002	3.07	3.07	3.01	3.01
1577	NASDAQ	ELSE	Thu, Sep 5, 2002	3.05	3.05	3.00	3.00
1576	NASDAQ	ELSE	Wed, Sep 4, 2002	3.07	3.07	3.02	3.02
1575	NASDAQ	ELSE	Tue, Sep 3, 2002	3.08	3.08	3.08	3.08
1574	NASDAQ	ELSE	Fri, Aug 30, 2002	3.08	3.08	3.07	3.07
1573	NASDAQ	ELSE	Thu, Aug 29, 2002	3.11	3.11	3.02	3.02
1572	NASDAQ	ELSE	Wed, Aug 28, 2002	3.13	3.19	3.10	3.10
1571	NASDAQ	ELSE	Mon, Aug 26, 2002	3.23	3.23	3.11	3.11
1570	NASDAQ	ELSE	Fri, Aug 23, 2002	3.28	3.28	3.21	3.21
1569	NASDAQ	ELSE	Wed, Aug 21, 2002	3.38	3.50	3.38	3.50
1568	NASDAQ	ELSE	Tue, Aug 20, 2002	3.50	3.50	3.49	3.49
1567	NASDAQ	ELSE	Mon, Aug 19, 2002	3.53	3.53	3.52	3.52
1566	NASDAQ	ELSE	Fri, Aug 16, 2002	3.45	3.45	3.44	3.44
1565	NASDAQ	ELSE	Wed, Aug 14, 2002	3.50	3.50	3.15	3.50
1564	NASDAQ	ELSE	Tue, Aug 13, 2002	3.15	3.16	3.15	3.16
1563	NASDAQ	ELSE	Mon, Aug 12, 2002	3.04	3.14	3.04	3.14
1562	NASDAQ	ELSE	Fri, Aug 9, 2002	3.06	3.06	3.02	3.02
1561	NASDAQ	ELSE	Thu, Aug 8, 2002	3.20	3.20	3.05	3.05
1560	NASDAQ	ELSE	Wed, Aug 7, 2002	3.40	3.40	3.20	3.20
1559	NASDAQ	ELSE	Tue, Aug 6, 2002	3.20	3.20	3.20	3.20
1558	NASDAQ	ELSE	Mon, Aug 5, 2002	3.26	3.26	3.15	3.15
1557	NASDAQ	ELSE	Fri, Aug 2, 2002	3.50	3.50	3.06	3.06
1556	NASDAQ	ELSE	Thu, Aug 1, 2002	3.50	3.50	3.50	3.50
1555	NASDAQ	ELSE	Mon, Jul 29, 2002	3.59	3.59	3.59	3.59
1554	NASDAQ	ELSE	Fri, Jul 26, 2002	3.69	3.69	3.30	3.59
1553	NASDAQ	ELSE	Thu, Jul 25, 2002	3.48	3.48	3.06	3.40
1552	NASDAQ	ELSE	Wed, Jul 24, 2002	3.50	3.50	3.48	3.48
1551	NASDAQ	ELSE	Tue, Jul 23, 2002	3.53	3.53	3.50	3.50
1550	NASDAQ	ELSE	Mon, Jul 22, 2002	3.61	3.61	3.50	3.50
1549	NASDAQ	ELSE	Fri, Jul 19, 2002	3.65	4.00	3.60	3.88
1548	NASDAQ	ELSE	Thu, Jul 18, 2002	3.98	3.98	3.59	3.63
1547	NASDAQ	ELSE	Wed, Jul 17, 2002	4.01	4.01	4.00	4.00
1546	NASDAQ	ELSE	Mon, Jul 15, 2002	3.92	4.24	3.88	3.88
1545	NASDAQ	ELSE	Fri, Jul 12, 2002	4.02	4.02	3.88	3.88
1544	NASDAQ	ELSE	Thu, Jul 11, 2002	4.02	4.02	3.89	4.02
1543	NASDAQ	ELSE	Wed, Jul 10, 2002	4.03	4.11	4.03	4.03
1542	NASDAQ	ELSE	Tue, Jul 9, 2002	4.00	4.23	4.00	4.23
1541	NASDAQ	ELSE	Mon, Jul 8, 2002	4.10	4.24	4.01	4.15
1540	NASDAQ	ELSE	Wed, Jul 3, 2002	4.03	4.10	4.00	4.10
1539	NASDAQ	ELSE	Mon, Jul 1, 2002	4.25	4.34	4.25	4.34
1538	NASDAQ	ELSE	Fri, Jun 28, 2002	3.99	4.39	3.99	4.39
1537	NASDAQ	ELSE	Thu, Jun 27, 2002	4.03	4.03	3.88	4.03
1536	NASDAQ	ELSE	Wed, Jun 26, 2002	4.21	4.21	4.10	4.19
1535	NASDAQ	ELSE	Mon, Jun 24, 2002	4.31	4.35	4.31	4.35
1534	NASDAQ	ELSE	Fri, Jun 21, 2002	4.20	4.30	4.20	4.30
1533	NASDAQ	ELSE	Wed, Jun 19, 2002	4.19	4.19	4.19	4.19
1532	NASDAQ	ELSE	Mon, Jun 17, 2002	4.19	4.19	4.01	4.01
1531	NASDAQ	ELSE	Thu, Jun 13, 2002	4.05	4.05	4.05	4.05
1530	NASDAQ	ELSE	Wed, Jun 12, 2002	4.37	4.37	4.20	4.20
1529	NASDAQ	ELSE	Tue, Jun 11, 2002	4.05	4.22	4.05	4.22
1528	NASDAQ	ELSE	Mon, Jun 10, 2002	4.01	4.01	4.00	4.00
1527	NASDAQ	ELSE	Fri, Jun 7, 2002	4.09	4.10	4.00	4.10
1526	NASDAQ	ELSE	Tue, Jun 4, 2002	3.87	4.04	3.87	3.95
1525	NASDAQ	ELSE	Mon, Jun 3, 2002	4.20	4.20	3.60	4.04
1524	NASDAQ	ELSE	Fri, May 31, 2002	4.18	4.23	4.18	4.23
1523	NASDAQ	ELSE	Thu, May 30, 2002	4.18	4.18	4.18	4.18
1522	NASDAQ	ELSE	Wed, May 29, 2002	4.09	4.09	4.05	4.05
1521	NASDAQ	ELSE	Tue, May 28, 2002	4.08	4.08	4.08	4.08
1520	NASDAQ	ELSE	Fri, May 24, 2002	4.35	4.35	4.12	4.12
1519	NASDAQ	ELSE	Thu, May 23, 2002	4.35	4.35	4.35	4.35
1518	NASDAQ	ELSE	Wed, May 22, 2002	4.35	4.35	4.35	4.35
1517	NASDAQ	ELSE	Tue, May 21, 2002	4.43	4.56	4.40	4.40
1516	NASDAQ	ELSE	Mon, May 20, 2002	4.26	4.26	4.25	4.25
1515	NASDAQ	ELSE	Wed, May 15, 2002	4.24	4.24	4.24	4.24
1514	NASDAQ	ELSE	Tue, May 14, 2002	4.36	4.36	4.08	4.25
1513	NASDAQ	ELSE	Mon, May 13, 2002	4.45	4.45	4.44	4.44
1512	NASDAQ	ELSE	Fri, May 10, 2002	4.42	4.42	4.38	4.38
1511	NASDAQ	ELSE	Thu, May 9, 2002	4.52	4.52	4.42	4.46
1510	NASDAQ	ELSE	Wed, May 8, 2002	4.45	4.57	4.45	4.57
1509	NASDAQ	ELSE	Tue, May 7, 2002	4.50	4.50	4.44	4.44
1508	NASDAQ	ELSE	Mon, May 6, 2002	4.44	4.45	4.36	4.45
1507	NASDAQ	ELSE	Fri, May 3, 2002	4.45	4.45	4.45	4.45
1506	NASDAQ	ELSE	Thu, May 2, 2002	4.27	4.35	4.15	4.35
1505	NASDAQ	ELSE	Wed, May 1, 2002	4.02	4.27	3.92	4.27
1504	NASDAQ	ELSE	Tue, Apr 30, 2002	4.56	4.56	3.95	4.30
1503	NASDAQ	ELSE	Mon, Apr 29, 2002	4.79	4.79	4.56	4.56
1502	NASDAQ	ELSE	Fri, Apr 26, 2002	4.65	4.65	4.65	4.65
1501	NASDAQ	ELSE	Thu, Apr 25, 2002	4.65	4.65	4.65	4.65
1500	NASDAQ	ELSE	Wed, Apr 24, 2002	4.75	4.85	4.65	4.65
1499	NASDAQ	ELSE	Tue, Apr 23, 2002	4.99	4.99	4.75	4.75
1498	NASDAQ	ELSE	Mon, Apr 22, 2002	4.92	4.99	4.75	4.99
1497	NASDAQ	ELSE	Fri, Apr 19, 2002	4.85	4.92	4.76	4.85
1496	NASDAQ	ELSE	Thu, Apr 18, 2002	4.49	4.91	4.40	4.91
1495	NASDAQ	ELSE	Wed, Apr 17, 2002	4.31	4.49	4.31	4.49
1494	NASDAQ	ELSE	Tue, Apr 16, 2002	4.16	4.35	4.16	4.35
1493	NASDAQ	ELSE	Mon, Apr 15, 2002	4.13	4.24	4.13	4.24
1492	NASDAQ	ELSE	Fri, Apr 12, 2002	4.10	4.10	4.10	4.10
1491	NASDAQ	ELSE	Thu, Apr 11, 2002	4.15	4.15	4.10	4.10
1490	NASDAQ	ELSE	Wed, Apr 10, 2002	4.09	4.15	4.09	4.15
1489	NASDAQ	ELSE	Tue, Apr 9, 2002	4.07	4.15	4.07	4.15
1488	NASDAQ	ELSE	Fri, Apr 5, 2002	4.17	4.17	4.17	4.17
1487	NASDAQ	ELSE	Wed, Apr 3, 2002	4.01	4.11	4.01	4.11
1486	NASDAQ	ELSE	Tue, Apr 2, 2002	4.08	4.08	4.00	4.02
1485	NASDAQ	ELSE	Mon, Apr 1, 2002	4.00	4.15	4.00	4.15
1484	NASDAQ	ELSE	Thu, Mar 28, 2002	4.00	4.00	4.00	4.00
1483	NASDAQ	ELSE	Tue, Mar 26, 2002	4.00	4.00	4.00	4.00
1482	NASDAQ	ELSE	Mon, Mar 25, 2002	4.15	4.15	4.00	4.00
1481	NASDAQ	ELSE	Fri, Mar 22, 2002	4.10	4.10	4.10	4.10
1480	NASDAQ	ELSE	Thu, Mar 21, 2002	4.10	4.10	4.10	4.10
1479	NASDAQ	ELSE	Wed, Mar 20, 2002	4.08	4.11	4.08	4.10
1478	NASDAQ	ELSE	Tue, Mar 19, 2002	3.81	4.19	3.81	4.10
1477	NASDAQ	ELSE	Mon, Mar 18, 2002	3.99	4.09	3.99	4.00
1476	NASDAQ	ELSE	Fri, Mar 15, 2002	3.80	3.80	3.80	3.80
1475	NASDAQ	ELSE	Thu, Mar 14, 2002	3.92	3.92	3.80	3.80
1474	NASDAQ	ELSE	Wed, Mar 13, 2002	4.00	4.00	3.80	3.80
1473	NASDAQ	ELSE	Tue, Mar 12, 2002	3.74	4.10	3.74	4.00
1472	NASDAQ	ELSE	Mon, Mar 11, 2002	3.73	3.74	3.51	3.74
1471	NASDAQ	ELSE	Fri, Mar 8, 2002	3.62	3.74	3.62	3.74
1470	NASDAQ	ELSE	Thu, Mar 7, 2002	3.62	3.62	3.62	3.62
1469	NASDAQ	ELSE	Tue, Mar 5, 2002	3.40	3.49	3.40	3.49
1468	NASDAQ	ELSE	Mon, Mar 4, 2002	3.46	3.49	3.30	3.30
1467	NASDAQ	ELSE	Wed, Feb 27, 2002	3.30	3.30	3.25	3.25
1466	NASDAQ	ELSE	Tue, Feb 26, 2002	3.56	3.56	3.20	3.52
1465	NASDAQ	ELSE	Thu, Feb 21, 2002	3.68	3.68	3.62	3.62
1464	NASDAQ	ELSE	Wed, Feb 20, 2002	3.67	3.67	3.65	3.65
1463	NASDAQ	ELSE	Tue, Feb 19, 2002	3.68	3.68	3.67	3.67
1462	NASDAQ	ELSE	Fri, Feb 15, 2002	3.72	3.72	3.72	3.72
1461	NASDAQ	ELSE	Thu, Feb 14, 2002	3.72	3.72	3.68	3.68
1460	NASDAQ	ELSE	Wed, Feb 13, 2002	3.73	3.73	3.73	3.73
1459	NASDAQ	ELSE	Tue, Feb 12, 2002	3.72	3.80	3.72	3.80
1458	NASDAQ	ELSE	Mon, Feb 11, 2002	3.87	3.87	3.75	3.75
1457	NASDAQ	ELSE	Fri, Feb 8, 2002	3.88	3.88	3.88	3.88
1456	NASDAQ	ELSE	Thu, Feb 7, 2002	3.72	3.89	3.72	3.89
1455	NASDAQ	ELSE	Wed, Feb 6, 2002	3.88	3.90	3.68	3.70
1454	NASDAQ	ELSE	Tue, Feb 5, 2002	4.01	4.01	3.76	3.76
1453	NASDAQ	ELSE	Mon, Feb 4, 2002	3.95	4.07	3.95	4.00
1452	NASDAQ	ELSE	Fri, Feb 1, 2002	3.95	4.04	3.95	4.04
1451	NASDAQ	ELSE	Thu, Jan 31, 2002	4.05	4.05	4.05	4.05
1450	NASDAQ	ELSE	Wed, Jan 30, 2002	3.95	4.05	3.95	4.05
1449	NASDAQ	ELSE	Tue, Jan 29, 2002	4.04	4.04	4.04	4.04
1448	NASDAQ	ELSE	Mon, Jan 28, 2002	4.08	4.08	3.90	3.95
1447	NASDAQ	ELSE	Fri, Jan 25, 2002	4.09	4.09	4.09	4.09
1446	NASDAQ	ELSE	Wed, Jan 23, 2002	4.02	4.02	4.00	4.00
1445	NASDAQ	ELSE	Fri, Jan 18, 2002	4.15	4.20	4.01	4.02
1444	NASDAQ	ELSE	Thu, Jan 17, 2002	4.01	4.15	4.01	4.15
1443	NASDAQ	ELSE	Wed, Jan 16, 2002	4.05	4.05	4.01	4.01
1442	NASDAQ	ELSE	Tue, Jan 15, 2002	4.02	4.02	4.02	4.02
1441	NASDAQ	ELSE	Mon, Jan 14, 2002	4.24	4.24	4.05	4.20
1440	NASDAQ	ELSE	Fri, Jan 11, 2002	4.19	4.19	4.03	4.03
1439	NASDAQ	ELSE	Thu, Jan 10, 2002	4.10	4.10	4.06	4.06
1438	NASDAQ	ELSE	Wed, Jan 9, 2002	4.05	4.20	4.02	4.15
1437	NASDAQ	ELSE	Tue, Jan 8, 2002	4.00	4.01	4.00	4.00
1436	NASDAQ	ELSE	Mon, Jan 7, 2002	4.13	4.14	3.97	3.97
1435	NASDAQ	ELSE	Fri, Jan 4, 2002	4.11	4.16	4.10	4.12
1434	NASDAQ	ELSE	Thu, Jan 3, 2002	4.03	4.14	4.03	4.06
1433	NASDAQ	ELSE	Wed, Jan 2, 2002	4.12	4.14	4.03	4.14
1432	NASDAQ	ELSE	Mon, Dec 31, 2001	4.04	4.04	4.01	4.01
1431	NASDAQ	ELSE	Fri, Dec 28, 2001	4.03	4.03	4.02	4.02
1430	NASDAQ	ELSE	Thu, Dec 27, 2001	3.95	3.95	3.95	3.95
1429	NASDAQ	ELSE	Wed, Dec 26, 2001	3.71	3.95	3.71	3.95
1428	NASDAQ	ELSE	Mon, Dec 24, 2001	3.95	3.95	3.95	3.95
1427	NASDAQ	ELSE	Fri, Dec 21, 2001	4.10	4.10	3.95	3.95
1426	NASDAQ	ELSE	Thu, Dec 20, 2001	3.95	4.23	3.95	4.23
1425	NASDAQ	ELSE	Wed, Dec 19, 2001	3.80	3.84	3.70	3.84
1424	NASDAQ	ELSE	Tue, Dec 18, 2001	3.67	3.84	3.65	3.84
1423	NASDAQ	ELSE	Mon, Dec 17, 2001	3.50	3.73	3.50	3.72
1422	NASDAQ	ELSE	Thu, Dec 13, 2001	3.37	3.37	3.37	3.37
1421	NASDAQ	ELSE	Wed, Dec 12, 2001	3.48	3.50	3.48	3.48
1420	NASDAQ	ELSE	Tue, Dec 11, 2001	3.39	3.50	3.39	3.50
1419	NASDAQ	ELSE	Fri, Dec 7, 2001	3.30	3.40	3.30	3.40
1418	NASDAQ	ELSE	Thu, Dec 6, 2001	3.29	3.30	3.29	3.30
1417	NASDAQ	ELSE	Wed, Dec 5, 2001	3.60	3.60	3.20	3.20
1416	NASDAQ	ELSE	Tue, Dec 4, 2001	3.40	3.50	3.20	3.45
1415	NASDAQ	ELSE	Mon, Dec 3, 2001	3.20	3.20	3.20	3.20
1414	NASDAQ	ELSE	Fri, Nov 30, 2001	3.35	3.35	3.15	3.15
1413	NASDAQ	ELSE	Thu, Nov 29, 2001	3.34	3.35	3.34	3.35
1412	NASDAQ	ELSE	Wed, Nov 28, 2001	3.35	3.35	3.12	3.12
1411	NASDAQ	ELSE	Tue, Nov 27, 2001	3.35	3.47	3.25	3.33
1410	NASDAQ	ELSE	Mon, Nov 26, 2001	3.28	3.28	3.14	3.14
1409	NASDAQ	ELSE	Fri, Nov 23, 2001	3.20	3.20	3.20	3.20
1408	NASDAQ	ELSE	Wed, Nov 21, 2001	3.30	3.30	3.20	3.20
1407	NASDAQ	ELSE	Tue, Nov 20, 2001	3.39	3.39	3.21	3.21
1406	NASDAQ	ELSE	Mon, Nov 19, 2001	3.30	3.40	3.10	3.35
1405	NASDAQ	ELSE	Fri, Nov 16, 2001	3.22	3.30	3.03	3.30
1404	NASDAQ	ELSE	Thu, Nov 15, 2001	3.10	3.10	3.02	3.02
1403	NASDAQ	ELSE	Wed, Nov 14, 2001	3.05	3.05	3.01	3.01
1402	NASDAQ	ELSE	Mon, Nov 12, 2001	3.10	3.10	3.10	3.10
1401	NASDAQ	ELSE	Fri, Nov 9, 2001	3.17	3.17	3.17	3.17
1400	NASDAQ	ELSE	Thu, Nov 8, 2001	3.05	3.05	3.05	3.05
1399	NASDAQ	ELSE	Wed, Nov 7, 2001	3.05	3.05	2.90	2.90
1398	NASDAQ	ELSE	Tue, Nov 6, 2001	3.05	3.05	3.05	3.05
1397	NASDAQ	ELSE	Tue, Oct 30, 2001	3.05	3.05	3.05	3.05
1396	NASDAQ	ELSE	Thu, Oct 25, 2001	3.05	3.05	3.05	3.05
1395	NASDAQ	ELSE	Wed, Oct 24, 2001	3.19	3.19	3.19	3.19
1394	NASDAQ	ELSE	Mon, Oct 22, 2001	3.00	3.05	3.00	3.05
1393	NASDAQ	ELSE	Thu, Oct 18, 2001	3.02	3.02	3.00	3.00
1392	NASDAQ	ELSE	Mon, Oct 15, 2001	3.24	3.25	3.24	3.24
1391	NASDAQ	ELSE	Fri, Oct 12, 2001	2.91	2.91	2.89	2.91
1390	NASDAQ	ELSE	Thu, Oct 11, 2001	3.00	3.00	2.80	2.90
1389	NASDAQ	ELSE	Wed, Oct 10, 2001	3.00	3.20	3.00	3.20
1388	NASDAQ	ELSE	Tue, Oct 9, 2001	3.00	3.03	3.00	3.00
1387	NASDAQ	ELSE	Mon, Oct 8, 2001	3.00	3.03	3.00	3.00
1386	NASDAQ	ELSE	Fri, Oct 5, 2001	2.95	2.95	2.95	2.95
1385	NASDAQ	ELSE	Thu, Oct 4, 2001	2.94	2.95	2.94	2.95
1384	NASDAQ	ELSE	Wed, Oct 3, 2001	3.00	3.00	3.00	3.00
1383	NASDAQ	ELSE	Mon, Oct 1, 2001	2.95	2.95	2.95	2.95
1382	NASDAQ	ELSE	Fri, Sep 28, 2001	3.00	3.00	2.97	2.97
1381	NASDAQ	ELSE	Thu, Sep 27, 2001	3.00	3.00	2.79	2.79
1380	NASDAQ	ELSE	Wed, Sep 26, 2001	2.97	3.04	2.97	3.04
1379	NASDAQ	ELSE	Tue, Sep 25, 2001	3.03	3.15	3.00	3.02
1378	NASDAQ	ELSE	Mon, Sep 24, 2001	3.20	3.20	3.08	3.08
1377	NASDAQ	ELSE	Fri, Sep 21, 2001	3.20	3.20	3.20	3.20
1376	NASDAQ	ELSE	Thu, Sep 20, 2001	3.35	3.35	3.30	3.34
1375	NASDAQ	ELSE	Tue, Sep 18, 2001	3.48	3.48	3.23	3.23
1374	NASDAQ	ELSE	Mon, Sep 17, 2001	3.21	3.25	3.21	3.25
1373	NASDAQ	ELSE	Fri, Sep 7, 2001	3.20	3.20	3.20	3.20
1372	NASDAQ	ELSE	Thu, Sep 6, 2001	3.68	3.68	3.25	3.25
1371	NASDAQ	ELSE	Tue, Sep 4, 2001	3.90	3.99	3.68	3.68
1370	NASDAQ	ELSE	Fri, Aug 31, 2001	4.09	4.09	3.90	3.90
1369	NASDAQ	ELSE	Wed, Aug 29, 2001	3.57	3.91	3.57	3.91
1368	NASDAQ	ELSE	Tue, Aug 28, 2001	3.80	3.80	3.80	3.80
1367	NASDAQ	ELSE	Fri, Aug 24, 2001	3.92	3.92	3.92	3.92
1366	NASDAQ	ELSE	Thu, Aug 23, 2001	3.92	3.92	3.92	3.92
1365	NASDAQ	ELSE	Tue, Aug 21, 2001	3.56	3.56	3.38	3.38
1364	NASDAQ	ELSE	Fri, Aug 17, 2001	3.55	3.56	3.55	3.56
1363	NASDAQ	ELSE	Thu, Aug 16, 2001	3.82	3.82	3.82	3.82
1362	NASDAQ	ELSE	Tue, Aug 14, 2001	4.05	4.05	4.05	4.05
1361	NASDAQ	ELSE	Mon, Aug 13, 2001	4.00	4.05	3.95	4.05
1360	NASDAQ	ELSE	Fri, Aug 10, 2001	3.99	4.05	3.98	4.00
1359	NASDAQ	ELSE	Thu, Aug 9, 2001	3.66	3.66	3.65	3.65
1358	NASDAQ	ELSE	Tue, Aug 7, 2001	3.87	3.87	3.87	3.87
1357	NASDAQ	ELSE	Mon, Aug 6, 2001	3.87	4.00	3.65	3.75
1356	NASDAQ	ELSE	Fri, Aug 3, 2001	3.77	4.10	3.77	4.10
1355	NASDAQ	ELSE	Thu, Aug 2, 2001	3.95	3.95	3.90	3.90
1354	NASDAQ	ELSE	Wed, Aug 1, 2001	4.13	4.15	3.95	3.95
1353	NASDAQ	ELSE	Tue, Jul 31, 2001	3.80	4.00	3.80	4.00
1352	NASDAQ	ELSE	Mon, Jul 30, 2001	3.85	3.90	3.80	3.80
1351	NASDAQ	ELSE	Fri, Jul 27, 2001	3.85	3.85	3.85	3.85
1350	NASDAQ	ELSE	Thu, Jul 26, 2001	3.80	3.80	3.80	3.80
1349	NASDAQ	ELSE	Wed, Jul 25, 2001	3.80	3.99	3.80	3.90
1348	NASDAQ	ELSE	Tue, Jul 24, 2001	3.70	3.70	3.70	3.70
1347	NASDAQ	ELSE	Mon, Jul 23, 2001	3.70	3.70	3.70	3.70
1346	NASDAQ	ELSE	Fri, Jul 20, 2001	3.60	4.00	3.55	3.70
1345	NASDAQ	ELSE	Thu, Jul 19, 2001	3.60	3.60	3.60	3.60
1344	NASDAQ	ELSE	Wed, Jul 18, 2001	3.55	3.55	3.55	3.55
1343	NASDAQ	ELSE	Tue, Jul 17, 2001	3.57	3.57	3.40	3.50
1342	NASDAQ	ELSE	Fri, Jul 13, 2001	3.68	3.68	3.68	3.68
1341	NASDAQ	ELSE	Wed, Jul 11, 2001	3.69	3.69	3.69	3.69
1340	NASDAQ	ELSE	Tue, Jul 10, 2001	3.79	3.79	3.79	3.79
1339	NASDAQ	ELSE	Fri, Jul 6, 2001	3.68	3.68	3.68	3.68
1338	NASDAQ	ELSE	Thu, Jul 5, 2001	3.41	3.80	3.41	3.80
1337	NASDAQ	ELSE	Tue, Jul 3, 2001	3.80	3.80	3.80	3.80
1336	NASDAQ	ELSE	Fri, Jun 29, 2001	3.80	3.80	3.80	3.80
1335	NASDAQ	ELSE	Wed, Jun 27, 2001	3.29	3.75	3.29	3.75
1334	NASDAQ	ELSE	Tue, Jun 26, 2001	3.75	3.75	3.60	3.60
1333	NASDAQ	ELSE	Fri, Jun 22, 2001	3.77	3.90	3.75	3.75
1332	NASDAQ	ELSE	Tue, Jun 19, 2001	3.76	3.76	3.76	3.76
1331	NASDAQ	ELSE	Mon, Jun 18, 2001	3.98	3.98	3.76	3.76
1330	NASDAQ	ELSE	Fri, Jun 15, 2001	3.76	3.76	3.76	3.76
1329	NASDAQ	ELSE	Thu, Jun 14, 2001	3.90	3.90	3.76	3.76
1328	NASDAQ	ELSE	Wed, Jun 13, 2001	3.88	4.00	3.75	3.90
1327	NASDAQ	ELSE	Tue, Jun 12, 2001	4.00	4.00	3.75	3.75
1326	NASDAQ	ELSE	Mon, Jun 11, 2001	4.00	4.00	4.00	4.00
1325	NASDAQ	ELSE	Fri, Jun 8, 2001	4.10	4.10	4.00	4.00
1324	NASDAQ	ELSE	Thu, Jun 7, 2001	3.89	4.10	3.89	4.10
1323	NASDAQ	ELSE	Mon, Jun 4, 2001	4.00	4.00	3.89	4.00
1322	NASDAQ	ELSE	Fri, Jun 1, 2001	4.10	4.22	4.10	4.22
1321	NASDAQ	ELSE	Thu, May 31, 2001	4.10	4.20	4.10	4.20
1320	NASDAQ	ELSE	Wed, May 30, 2001	4.00	4.00	4.00	4.00
1319	NASDAQ	ELSE	Tue, May 29, 2001	4.00	4.00	4.00	4.00
1318	NASDAQ	ELSE	Fri, May 25, 2001	4.10	4.10	3.90	4.10
1317	NASDAQ	ELSE	Thu, May 24, 2001	4.33	4.33	3.20	3.90
1316	NASDAQ	ELSE	Wed, May 23, 2001	3.68	4.91	3.68	4.05
1315	NASDAQ	ELSE	Tue, May 22, 2001	3.60	3.68	3.50	3.68
1314	NASDAQ	ELSE	Mon, May 21, 2001	3.50	3.50	3.50	3.50
1313	NASDAQ	ELSE	Fri, May 18, 2001	3.60	3.60	3.60	3.60
1312	NASDAQ	ELSE	Wed, May 16, 2001	3.26	3.50	3.26	3.50
1311	NASDAQ	ELSE	Tue, May 15, 2001	3.40	3.85	3.40	3.70
1310	NASDAQ	ELSE	Mon, May 14, 2001	3.30	3.30	3.30	3.30
1309	NASDAQ	ELSE	Fri, May 11, 2001	3.40	3.40	3.32	3.35
1308	NASDAQ	ELSE	Thu, May 10, 2001	3.40	3.40	3.40	3.40
1307	NASDAQ	ELSE	Wed, May 9, 2001	3.40	3.40	3.40	3.40
1306	NASDAQ	ELSE	Mon, May 7, 2001	3.41	3.50	3.41	3.50
1305	NASDAQ	ELSE	Fri, May 4, 2001	3.50	3.50	3.40	3.40
1304	NASDAQ	ELSE	Thu, May 3, 2001	3.79	3.79	3.50	3.60
1303	NASDAQ	ELSE	Wed, May 2, 2001	3.35	3.90	3.30	3.85
1302	NASDAQ	ELSE	Tue, May 1, 2001	3.55	3.55	3.15	3.35
1301	NASDAQ	ELSE	Mon, Apr 30, 2001	3.09	3.40	3.09	3.40
1300	NASDAQ	ELSE	Fri, Apr 27, 2001	3.05	3.05	2.94	2.94
1299	NASDAQ	ELSE	Thu, Apr 26, 2001	3.05	3.05	2.95	2.95
1298	NASDAQ	ELSE	Wed, Apr 25, 2001	3.13	3.13	2.89	2.89
1297	NASDAQ	ELSE	Tue, Apr 24, 2001	3.33	3.34	3.13	3.13
1296	NASDAQ	ELSE	Mon, Apr 23, 2001	3.23	3.23	3.23	3.23
1295	NASDAQ	ELSE	Fri, Apr 20, 2001	3.22	3.27	3.15	3.15
1294	NASDAQ	ELSE	Thu, Apr 19, 2001	2.90	3.45	2.54	3.05
1293	NASDAQ	ELSE	Wed, Apr 18, 2001	2.73	2.75	2.73	2.75
1292	NASDAQ	ELSE	Tue, Apr 17, 2001	2.72	2.72	2.72	2.72
1291	NASDAQ	ELSE	Mon, Apr 16, 2001	2.74	2.74	2.65	2.70
1290	NASDAQ	ELSE	Thu, Apr 12, 2001	2.58	2.69	2.58	2.69
1289	NASDAQ	ELSE	Wed, Apr 11, 2001	2.46	2.62	2.46	2.62
1288	NASDAQ	ELSE	Tue, Apr 10, 2001	2.49	2.49	2.43	2.47
1287	NASDAQ	ELSE	Mon, Apr 9, 2001	2.61	2.61	2.37	2.37
1286	NASDAQ	ELSE	Fri, Apr 6, 2001	2.75	2.75	2.50	2.50
1285	NASDAQ	ELSE	Thu, Apr 5, 2001	2.59	2.94	2.44	2.44
1284	NASDAQ	ELSE	Wed, Apr 4, 2001	2.47	2.48	2.44	2.44
1283	NASDAQ	ELSE	Tue, Apr 3, 2001	2.50	2.50	2.44	2.44
1282	NASDAQ	ELSE	Mon, Apr 2, 2001	2.50	2.50	2.50	2.50
1281	NASDAQ	ELSE	Fri, Mar 30, 2001	2.56	2.56	2.56	2.56
1280	NASDAQ	ELSE	Thu, Mar 29, 2001	2.53	2.56	2.50	2.50
1279	NASDAQ	ELSE	Wed, Mar 28, 2001	2.53	2.53	2.44	2.44
1278	NASDAQ	ELSE	Tue, Mar 27, 2001	2.56	2.56	2.56	2.56
1277	NASDAQ	ELSE	Mon, Mar 26, 2001	2.50	2.50	2.44	2.50
1276	NASDAQ	ELSE	Fri, Mar 23, 2001	2.56	2.56	2.41	2.56
1275	NASDAQ	ELSE	Thu, Mar 22, 2001	2.81	2.81	2.50	2.63
1274	NASDAQ	ELSE	Wed, Mar 21, 2001	2.75	3.00	2.75	2.81
1273	NASDAQ	ELSE	Tue, Mar 20, 2001	2.75	2.88	2.66	2.66
1272	NASDAQ	ELSE	Mon, Mar 19, 2001	2.88	3.31	2.19	2.50
1271	NASDAQ	ELSE	Thu, Mar 15, 2001	2.88	3.00	2.44	2.81
1270	NASDAQ	ELSE	Wed, Mar 14, 2001	3.38	3.38	2.50	2.81
1269	NASDAQ	ELSE	Tue, Mar 13, 2001	3.75	3.81	3.25	3.50
1268	NASDAQ	ELSE	Mon, Mar 12, 2001	3.75	3.75	3.63	3.63
1267	NASDAQ	ELSE	Fri, Mar 9, 2001	3.75	3.75	3.75	3.75
1266	NASDAQ	ELSE	Thu, Mar 8, 2001	3.75	3.75	3.75	3.75
1265	NASDAQ	ELSE	Wed, Mar 7, 2001	3.81	3.88	3.81	3.88
1264	NASDAQ	ELSE	Tue, Mar 6, 2001	3.59	3.69	3.50	3.69
1263	NASDAQ	ELSE	Mon, Mar 5, 2001	3.63	3.69	3.50	3.50
1262	NASDAQ	ELSE	Fri, Mar 2, 2001	3.66	3.66	3.50	3.50
1261	NASDAQ	ELSE	Thu, Mar 1, 2001	3.88	3.88	3.38	3.50
1260	NASDAQ	ELSE	Wed, Feb 28, 2001	3.92	3.92	3.81	3.81
1259	NASDAQ	ELSE	Tue, Feb 27, 2001	4.75	4.75	3.63	3.88
1258	NASDAQ	ELSE	Mon, Feb 26, 2001	3.83	3.83	3.58	3.83
1257	NASDAQ	ELSE	Fri, Feb 23, 2001	3.81	3.83	3.67	3.67
1256	NASDAQ	ELSE	Thu, Feb 22, 2001	3.83	3.83	3.83	3.83
1255	NASDAQ	ELSE	Wed, Feb 21, 2001	4.08	4.08	3.75	3.75
1254	NASDAQ	ELSE	Tue, Feb 20, 2001	4.04	4.04	4.00	4.04
1253	NASDAQ	ELSE	Fri, Feb 16, 2001	3.54	3.83	3.54	3.83
1252	NASDAQ	ELSE	Thu, Feb 15, 2001	3.67	3.67	3.67	3.67
1251	NASDAQ	ELSE	Wed, Feb 14, 2001	4.13	4.13	3.67	3.71
1250	NASDAQ	ELSE	Tue, Feb 13, 2001	4.33	4.33	3.83	4.17
1249	NASDAQ	ELSE	Mon, Feb 12, 2001	4.21	4.58	4.19	4.42
1248	NASDAQ	ELSE	Fri, Feb 9, 2001	4.33	4.33	4.14	4.21
1247	NASDAQ	ELSE	Thu, Feb 8, 2001	4.17	4.33	4.17	4.33
1246	NASDAQ	ELSE	Wed, Feb 7, 2001	4.15	5.63	3.97	4.26
1245	NASDAQ	ELSE	Tue, Feb 6, 2001	4.04	4.17	4.00	4.00
1244	NASDAQ	ELSE	Mon, Feb 5, 2001	3.92	4.17	3.92	3.96
1243	NASDAQ	ELSE	Fri, Feb 2, 2001	3.50	3.50	3.50	3.50
1242	NASDAQ	ELSE	Thu, Feb 1, 2001	3.54	3.54	3.54	3.54
1241	NASDAQ	ELSE	Wed, Jan 31, 2001	3.50	3.58	3.50	3.58
1240	NASDAQ	ELSE	Tue, Jan 30, 2001	3.67	3.67	3.58	3.58
1239	NASDAQ	ELSE	Mon, Jan 29, 2001	3.67	3.67	3.67	3.67
1238	NASDAQ	ELSE	Fri, Jan 26, 2001	3.63	3.67	3.63	3.67
1237	NASDAQ	ELSE	Wed, Jan 24, 2001	3.67	3.67	3.67	3.67
1236	NASDAQ	ELSE	Tue, Jan 23, 2001	3.63	3.63	3.63	3.63
1235	NASDAQ	ELSE	Mon, Jan 22, 2001	3.67	3.67	3.67	3.67
1234	NASDAQ	ELSE	Fri, Jan 19, 2001	3.67	3.67	3.67	3.67
1233	NASDAQ	ELSE	Wed, Jan 17, 2001	3.83	3.83	3.83	3.83
1232	NASDAQ	ELSE	Tue, Jan 16, 2001	3.67	3.67	3.67	3.67
1231	NASDAQ	ELSE	Fri, Jan 12, 2001	3.92	3.92	3.75	3.75
1230	NASDAQ	ELSE	Thu, Jan 11, 2001	3.42	3.75	3.42	3.75
1229	NASDAQ	ELSE	Wed, Jan 10, 2001	3.50	3.50	3.38	3.38
1228	NASDAQ	ELSE	Tue, Jan 9, 2001	3.50	3.58	3.50	3.58
1227	NASDAQ	ELSE	Thu, Jan 4, 2001	3.29	3.67	3.29	3.67
1226	NASDAQ	ELSE	Wed, Jan 3, 2001	3.08	3.08	3.08	3.08
1225	NASDAQ	ELSE	Tue, Jan 2, 2001	2.92	2.92	2.83	2.83
1224	NASDAQ	ELSE	Fri, Dec 29, 2000	2.92	3.29	2.92	3.04
1223	NASDAQ	ELSE	Thu, Dec 28, 2000	2.79	2.79	2.71	2.71
1222	NASDAQ	ELSE	Wed, Dec 27, 2000	2.67	2.79	2.67	2.79
1221	NASDAQ	ELSE	Tue, Dec 26, 2000	2.67	2.67	2.67	2.67
1220	NASDAQ	ELSE	Fri, Dec 22, 2000	2.54	2.54	2.54	2.54
1219	NASDAQ	ELSE	Wed, Dec 20, 2000	2.50	2.50	2.50	2.50
1218	NASDAQ	ELSE	Mon, Dec 18, 2000	2.83	2.83	2.33	2.50
1217	NASDAQ	ELSE	Fri, Dec 15, 2000	2.88	2.88	2.67	2.67
1216	NASDAQ	ELSE	Wed, Dec 6, 2000	3.00	3.00	3.00	3.00
1215	NASDAQ	ELSE	Tue, Dec 5, 2000	2.75	3.08	2.75	3.08
1214	NASDAQ	ELSE	Mon, Dec 4, 2000	2.83	2.83	2.67	2.75
1213	NASDAQ	ELSE	Fri, Dec 1, 2000	2.81	2.90	2.17	2.83
1212	NASDAQ	ELSE	Thu, Nov 30, 2000	2.92	2.92	2.38	2.81
1211	NASDAQ	ELSE	Wed, Nov 29, 2000	3.33	3.33	2.08	2.75
1210	NASDAQ	ELSE	Tue, Nov 28, 2000	3.33	3.33	3.33	3.33
1209	NASDAQ	ELSE	Mon, Nov 27, 2000	3.50	3.50	3.33	3.33
1208	NASDAQ	ELSE	Fri, Nov 24, 2000	3.33	3.50	3.33	3.50
1207	NASDAQ	ELSE	Wed, Nov 22, 2000	3.33	3.33	3.29	3.29
1206	NASDAQ	ELSE	Tue, Nov 21, 2000	3.92	3.92	3.33	3.33
1205	NASDAQ	ELSE	Mon, Nov 20, 2000	3.83	4.00	3.83	4.00
1204	NASDAQ	ELSE	Fri, Nov 17, 2000	3.67	3.83	3.67	3.83
1203	NASDAQ	ELSE	Thu, Nov 16, 2000	3.38	3.38	3.29	3.33
1202	NASDAQ	ELSE	Wed, Nov 15, 2000	3.58	3.58	3.58	3.58
1201	NASDAQ	ELSE	Mon, Nov 13, 2000	3.75	3.75	3.38	3.38
1200	NASDAQ	ELSE	Fri, Nov 10, 2000	3.38	3.58	3.38	3.58
1199	NASDAQ	ELSE	Thu, Nov 9, 2000	3.17	3.67	3.17	3.67
1198	NASDAQ	ELSE	Wed, Nov 8, 2000	3.21	3.21	3.21	3.21
1197	NASDAQ	ELSE	Mon, Nov 6, 2000	3.50	3.50	3.50	3.50
1196	NASDAQ	ELSE	Fri, Nov 3, 2000	3.46	3.50	3.46	3.50
1195	NASDAQ	ELSE	Thu, Nov 2, 2000	3.50	3.50	3.50	3.50
1194	NASDAQ	ELSE	Wed, Nov 1, 2000	3.50	3.50	3.50	3.50
1193	NASDAQ	ELSE	Tue, Oct 31, 2000	3.25	3.42	3.25	3.42
1192	NASDAQ	ELSE	Mon, Oct 30, 2000	3.42	3.50	3.33	3.33
1191	NASDAQ	ELSE	Thu, Oct 26, 2000	3.46	3.46	3.46	3.46
1190	NASDAQ	ELSE	Wed, Oct 25, 2000	3.50	3.50	3.38	3.38
1189	NASDAQ	ELSE	Tue, Oct 24, 2000	3.50	3.50	3.50	3.50
1188	NASDAQ	ELSE	Mon, Oct 23, 2000	3.50	3.50	3.50	3.50
1187	NASDAQ	ELSE	Fri, Oct 20, 2000	3.50	3.50	3.50	3.50
1186	NASDAQ	ELSE	Thu, Oct 19, 2000	3.25	3.50	3.25	3.50
1185	NASDAQ	ELSE	Wed, Oct 18, 2000	3.25	3.25	3.25	3.25
1184	NASDAQ	ELSE	Tue, Oct 17, 2000	3.33	3.33	3.00	3.13
1183	NASDAQ	ELSE	Mon, Oct 16, 2000	3.33	3.42	3.33	3.42
1182	NASDAQ	ELSE	Fri, Oct 13, 2000	3.33	3.33	3.33	3.33
1181	NASDAQ	ELSE	Thu, Oct 12, 2000	3.33	3.33	3.29	3.33
1180	NASDAQ	ELSE	Wed, Oct 11, 2000	3.42	3.42	3.33	3.38
1179	NASDAQ	ELSE	Tue, Oct 10, 2000	3.54	3.54	3.54	3.54
1178	NASDAQ	ELSE	Mon, Oct 9, 2000	3.48	3.48	3.48	3.48
1177	NASDAQ	ELSE	Fri, Oct 6, 2000	3.50	3.50	3.50	3.50
1176	NASDAQ	ELSE	Thu, Oct 5, 2000	3.50	3.63	3.50	3.50
1175	NASDAQ	ELSE	Wed, Oct 4, 2000	3.33	3.33	3.04	3.25
1174	NASDAQ	ELSE	Tue, Oct 3, 2000	3.33	3.33	3.33	3.33
1173	NASDAQ	ELSE	Fri, Sep 29, 2000	3.21	3.21	3.21	3.21
1172	NASDAQ	ELSE	Wed, Sep 27, 2000	3.50	3.50	3.04	3.29
1171	NASDAQ	ELSE	Tue, Sep 26, 2000	3.50	3.50	3.50	3.50
1170	NASDAQ	ELSE	Mon, Sep 25, 2000	3.50	3.50	3.50	3.50
1169	NASDAQ	ELSE	Fri, Sep 22, 2000	3.67	3.67	3.67	3.67
1168	NASDAQ	ELSE	Thu, Sep 21, 2000	3.67	3.67	3.67	3.67
1167	NASDAQ	ELSE	Wed, Sep 20, 2000	3.96	3.96	3.29	3.67
1166	NASDAQ	ELSE	Mon, Sep 18, 2000	4.00	4.00	4.00	4.00
1165	NASDAQ	ELSE	Fri, Sep 15, 2000	4.25	4.25	4.00	4.17
1164	NASDAQ	ELSE	Thu, Sep 14, 2000	4.00	4.25	4.00	4.00
1163	NASDAQ	ELSE	Wed, Sep 13, 2000	3.71	4.08	3.67	4.00
1162	NASDAQ	ELSE	Tue, Sep 12, 2000	3.58	3.75	3.58	3.75
1161	NASDAQ	ELSE	Fri, Sep 8, 2000	3.79	3.79	3.58	3.58
1160	NASDAQ	ELSE	Thu, Sep 7, 2000	3.67	3.75	3.54	3.75
1159	NASDAQ	ELSE	Wed, Sep 6, 2000	3.50	3.58	3.50	3.54
1158	NASDAQ	ELSE	Fri, Sep 1, 2000	3.50	3.50	3.33	3.33
1157	NASDAQ	ELSE	Thu, Aug 31, 2000	3.50	3.50	3.33	3.33
1156	NASDAQ	ELSE	Wed, Aug 30, 2000	3.29	3.29	3.29	3.29
1155	NASDAQ	ELSE	Tue, Aug 29, 2000	3.33	3.33	3.17	3.29
1154	NASDAQ	ELSE	Mon, Aug 28, 2000	3.58	3.63	3.33	3.33
1153	NASDAQ	ELSE	Thu, Aug 24, 2000	3.25	3.63	3.25	3.63
1152	NASDAQ	ELSE	Wed, Aug 23, 2000	3.63	3.63	3.63	3.63
1151	NASDAQ	ELSE	Mon, Aug 21, 2000	3.50	3.50	3.50	3.50
1150	NASDAQ	ELSE	Fri, Aug 18, 2000	3.42	3.75	3.38	3.50
1149	NASDAQ	ELSE	Wed, Aug 16, 2000	3.25	3.46	3.25	3.46
1148	NASDAQ	ELSE	Tue, Aug 15, 2000	3.13	3.25	3.13	3.25
1147	NASDAQ	ELSE	Mon, Aug 14, 2000	3.21	3.21	3.13	3.14
1146	NASDAQ	ELSE	Thu, Aug 10, 2000	3.33	3.35	3.29	3.35
1145	NASDAQ	ELSE	Tue, Aug 8, 2000	3.67	3.67	3.25	3.50
1144	NASDAQ	ELSE	Mon, Aug 7, 2000	3.92	3.92	3.83	3.83
1143	NASDAQ	ELSE	Thu, Aug 3, 2000	3.50	3.58	3.50	3.58
1142	NASDAQ	ELSE	Wed, Aug 2, 2000	3.58	3.58	3.58	3.58
1141	NASDAQ	ELSE	Tue, Aug 1, 2000	3.50	3.75	3.50	3.50
1140	NASDAQ	ELSE	Mon, Jul 31, 2000	3.50	3.50	3.33	3.33
1139	NASDAQ	ELSE	Fri, Jul 28, 2000	3.33	3.33	3.33	3.33
1138	NASDAQ	ELSE	Thu, Jul 27, 2000	3.35	3.67	3.33	3.42
1137	NASDAQ	ELSE	Wed, Jul 26, 2000	3.69	3.69	3.33	3.38
1136	NASDAQ	ELSE	Tue, Jul 25, 2000	3.94	3.94	3.83	3.83
1135	NASDAQ	ELSE	Mon, Jul 24, 2000	3.96	3.96	3.96	3.96
1134	NASDAQ	ELSE	Fri, Jul 21, 2000	4.17	4.17	3.88	3.88
1133	NASDAQ	ELSE	Thu, Jul 20, 2000	4.63	4.63	4.21	4.21
1132	NASDAQ	ELSE	Wed, Jul 19, 2000	5.00	5.00	4.21	4.21
1131	NASDAQ	ELSE	Tue, Jul 18, 2000	4.00	5.00	4.00	4.38
1130	NASDAQ	ELSE	Mon, Jul 17, 2000	3.67	4.00	3.67	4.00
1129	NASDAQ	ELSE	Fri, Jul 14, 2000	3.83	3.88	3.50	3.75
1128	NASDAQ	ELSE	Thu, Jul 13, 2000	3.63	3.75	3.50	3.75
1127	NASDAQ	ELSE	Wed, Jul 12, 2000	3.96	3.96	3.67	3.83
1126	NASDAQ	ELSE	Tue, Jul 11, 2000	3.42	4.00	3.42	3.83
1125	NASDAQ	ELSE	Mon, Jul 10, 2000	4.00	4.00	3.67	3.67
1124	NASDAQ	ELSE	Fri, Jul 7, 2000	3.67	4.50	3.50	4.00
1123	NASDAQ	ELSE	Thu, Jul 6, 2000	3.67	3.67	3.50	3.67
1122	NASDAQ	ELSE	Wed, Jul 5, 2000	3.50	3.58	3.38	3.58
1121	NASDAQ	ELSE	Mon, Jul 3, 2000	3.33	3.67	3.25	3.25
1120	NASDAQ	ELSE	Fri, Jun 30, 2000	3.92	3.92	3.33	3.33
1119	NASDAQ	ELSE	Thu, Jun 29, 2000	4.00	4.00	3.83	3.83
1118	NASDAQ	ELSE	Wed, Jun 28, 2000	4.00	4.00	4.00	4.00
1117	NASDAQ	ELSE	Tue, Jun 27, 2000	4.08	4.08	3.92	3.92
1116	NASDAQ	ELSE	Mon, Jun 26, 2000	3.73	4.33	3.73	4.33
1115	NASDAQ	ELSE	Fri, Jun 23, 2000	4.42	4.42	4.08	4.17
1114	NASDAQ	ELSE	Thu, Jun 22, 2000	4.46	4.75	4.46	4.46
1113	NASDAQ	ELSE	Wed, Jun 21, 2000	4.63	4.75	4.50	4.58
1112	NASDAQ	ELSE	Tue, Jun 20, 2000	4.83	5.17	4.13	4.88
1111	NASDAQ	ELSE	Mon, Jun 19, 2000	4.53	5.42	4.46	5.17
1110	NASDAQ	ELSE	Fri, Jun 16, 2000	4.08	4.50	4.00	4.25
1109	NASDAQ	ELSE	Thu, Jun 15, 2000	4.17	4.29	3.67	4.17
1108	NASDAQ	ELSE	Wed, Jun 14, 2000	5.33	5.46	3.67	4.52
1107	NASDAQ	ELSE	Tue, Jun 13, 2000	6.00	6.17	5.33	5.54
1106	NASDAQ	ELSE	Mon, Jun 12, 2000	6.33	6.42	5.04	6.00
1105	NASDAQ	ELSE	Fri, Jun 9, 2000	5.92	6.33	5.46	5.58
1104	NASDAQ	ELSE	Thu, Jun 8, 2000	5.00	6.54	4.83	5.67
1103	NASDAQ	ELSE	Wed, Jun 7, 2000	4.33	5.08	4.33	5.04
1102	NASDAQ	ELSE	Tue, Jun 6, 2000	3.96	4.38	3.75	4.33
1101	NASDAQ	ELSE	Mon, Jun 5, 2000	3.58	3.83	3.50	3.83
1100	NASDAQ	ELSE	Fri, Jun 2, 2000	3.29	3.50	3.29	3.50
1099	NASDAQ	ELSE	Thu, Jun 1, 2000	3.25	3.38	3.13	3.13
1098	NASDAQ	ELSE	Wed, May 31, 2000	2.92	3.33	2.92	3.08
1097	NASDAQ	ELSE	Tue, May 30, 2000	2.92	2.92	2.92	2.92
1096	NASDAQ	ELSE	Thu, May 25, 2000	2.83	2.83	2.75	2.75
1095	NASDAQ	ELSE	Wed, May 24, 2000	2.83	2.83	2.67	2.67
1094	NASDAQ	ELSE	Mon, May 22, 2000	3.00	3.08	2.96	2.96
1093	NASDAQ	ELSE	Fri, May 19, 2000	3.00	3.00	3.00	3.00
1092	NASDAQ	ELSE	Thu, May 18, 2000	3.21	3.21	3.00	3.00
1091	NASDAQ	ELSE	Wed, May 17, 2000	3.21	3.21	3.08	3.10
1090	NASDAQ	ELSE	Tue, May 16, 2000	3.13	3.13	3.13	3.13
1089	NASDAQ	ELSE	Mon, May 15, 2000	3.29	3.29	2.54	2.83
1088	NASDAQ	ELSE	Fri, May 12, 2000	2.79	3.33	2.79	3.33
1087	NASDAQ	ELSE	Thu, May 11, 2000	3.00	3.00	3.00	3.00
1086	NASDAQ	ELSE	Wed, May 10, 2000	2.75	3.25	2.75	3.08
1085	NASDAQ	ELSE	Tue, May 9, 2000	2.92	3.00	2.83	2.83
1084	NASDAQ	ELSE	Mon, May 8, 2000	2.67	3.00	2.67	3.00
1083	NASDAQ	ELSE	Fri, May 5, 2000	2.42	2.42	2.33	2.33
1082	NASDAQ	ELSE	Thu, May 4, 2000	2.33	2.42	2.33	2.42
1081	NASDAQ	ELSE	Tue, May 2, 2000	1.75	1.75	1.75	1.75
1080	NASDAQ	ELSE	Mon, Apr 24, 2000	2.00	2.33	2.00	2.33
1079	NASDAQ	ELSE	Thu, Apr 20, 2000	2.00	2.00	2.00	2.00
1078	NASDAQ	ELSE	Wed, Apr 19, 2000	2.00	2.00	2.00	2.00
1077	NASDAQ	ELSE	Mon, Apr 17, 2000	1.83	1.83	1.50	1.67
1076	NASDAQ	ELSE	Fri, Apr 14, 2000	2.17	2.17	1.83	2.00
1075	NASDAQ	ELSE	Thu, Apr 13, 2000	2.50	2.50	2.08	2.33
1074	NASDAQ	ELSE	Mon, Apr 10, 2000	2.33	2.54	2.33	2.50
1073	NASDAQ	ELSE	Fri, Apr 7, 2000	2.50	2.50	2.33	2.42
1072	NASDAQ	ELSE	Wed, Apr 5, 2000	2.67	2.67	2.67	2.67
1071	NASDAQ	ELSE	Tue, Apr 4, 2000	2.63	2.83	2.63	2.83
1070	NASDAQ	ELSE	Mon, Apr 3, 2000	3.08	3.08	2.67	2.67
1069	NASDAQ	ELSE	Thu, Mar 30, 2000	2.83	2.83	2.83	2.83
1068	NASDAQ	ELSE	Wed, Mar 29, 2000	3.17	3.17	3.00	3.00
1067	NASDAQ	ELSE	Tue, Mar 28, 2000	3.17	3.17	3.17	3.17
1066	NASDAQ	ELSE	Mon, Mar 27, 2000	3.08	3.17	3.08	3.17
1065	NASDAQ	ELSE	Fri, Mar 24, 2000	3.25	3.25	3.25	3.25
1064	NASDAQ	ELSE	Thu, Mar 23, 2000	2.58	3.21	2.50	3.21
1063	NASDAQ	ELSE	Wed, Mar 22, 2000	2.92	3.00	2.92	3.00
1062	NASDAQ	ELSE	Tue, Mar 21, 2000	2.96	3.08	2.83	3.08
1061	NASDAQ	ELSE	Mon, Mar 20, 2000	2.92	3.00	2.92	3.00
1060	NASDAQ	ELSE	Fri, Mar 17, 2000	3.04	3.17	3.00	3.00
1059	NASDAQ	ELSE	Thu, Mar 16, 2000	3.04	3.08	3.04	3.08
1058	NASDAQ	ELSE	Wed, Mar 15, 2000	2.88	3.21	2.88	3.00
1057	NASDAQ	ELSE	Tue, Mar 14, 2000	2.67	3.21	2.67	3.21
1056	NASDAQ	ELSE	Mon, Mar 13, 2000	3.08	3.13	3.00	3.00
1055	NASDAQ	ELSE	Fri, Mar 10, 2000	3.33	3.33	3.13	3.13
1054	NASDAQ	ELSE	Thu, Mar 9, 2000	3.33	3.63	3.13	3.33
1053	NASDAQ	ELSE	Wed, Mar 8, 2000	3.33	3.33	3.08	3.25
1052	NASDAQ	ELSE	Tue, Mar 7, 2000	3.13	3.42	3.00	3.25
1051	NASDAQ	ELSE	Mon, Mar 6, 2000	3.33	3.38	2.83	3.00
1050	NASDAQ	ELSE	Fri, Mar 3, 2000	2.96	3.33	2.83	3.29
1049	NASDAQ	ELSE	Thu, Mar 2, 2000	2.75	2.92	2.71	2.83
1048	NASDAQ	ELSE	Wed, Mar 1, 2000	2.96	2.96	2.52	2.83
1047	NASDAQ	ELSE	Tue, Feb 29, 2000	2.58	2.83	2.17	2.58
1046	NASDAQ	ELSE	Mon, Feb 28, 2000	2.54	2.67	1.94	2.42
1045	NASDAQ	ELSE	Fri, Feb 25, 2000	2.33	2.33	2.33	2.33
1044	NASDAQ	ELSE	Thu, Feb 24, 2000	2.25	2.46	1.88	2.33
1043	NASDAQ	ELSE	Wed, Feb 23, 2000	2.21	2.46	2.21	2.25
1042	NASDAQ	ELSE	Tue, Feb 22, 2000	2.48	2.48	2.25	2.25
1041	NASDAQ	ELSE	Fri, Feb 18, 2000	2.33	2.50	2.00	2.23
1040	NASDAQ	ELSE	Thu, Feb 17, 2000	2.50	2.83	2.00	2.67
1039	NASDAQ	ELSE	Wed, Feb 16, 2000	2.83	2.83	1.92	2.33
1038	NASDAQ	ELSE	Tue, Feb 15, 2000	1.92	4.60	1.92	2.67
1037	NASDAQ	ELSE	Mon, Feb 14, 2000	1.92	1.92	1.58	1.58
1036	NASDAQ	ELSE	Fri, Feb 11, 2000	1.75	1.75	1.75	1.75
1035	NASDAQ	ELSE	Thu, Feb 10, 2000	1.58	1.58	1.58	1.58
1034	NASDAQ	ELSE	Wed, Feb 9, 2000	1.58	1.58	1.58	1.58
1033	NASDAQ	ELSE	Tue, Feb 8, 2000	1.83	1.92	1.31	1.67
1032	NASDAQ	ELSE	Mon, Feb 7, 2000	1.67	1.67	1.67	1.67
1031	NASDAQ	ELSE	Wed, Feb 2, 2000	1.75	1.75	1.67	1.67
1030	NASDAQ	ELSE	Mon, Jan 31, 2000	1.71	1.71	1.58	1.58
1029	NASDAQ	ELSE	Fri, Jan 28, 2000	1.54	1.54	1.54	1.54
1028	NASDAQ	ELSE	Thu, Jan 27, 2000	1.52	1.54	1.50	1.54
1027	NASDAQ	ELSE	Tue, Jan 25, 2000	1.75	1.75	1.75	1.75
1026	NASDAQ	ELSE	Mon, Jan 24, 2000	1.92	1.92	1.75	1.75
1025	NASDAQ	ELSE	Wed, Jan 19, 2000	1.50	1.50	1.50	1.50
1024	NASDAQ	ELSE	Tue, Jan 18, 2000	1.92	1.92	1.50	1.50
1023	NASDAQ	ELSE	Fri, Jan 14, 2000	1.56	1.96	1.56	1.83
1022	NASDAQ	ELSE	Thu, Jan 13, 2000	1.67	1.67	1.67	1.67
1021	NASDAQ	ELSE	Wed, Jan 12, 2000	1.46	1.46	1.46	1.46
1020	NASDAQ	ELSE	Tue, Jan 11, 2000	1.31	1.58	1.31	1.58
1019	NASDAQ	ELSE	Fri, Jan 7, 2000	1.31	1.31	1.31	1.31
1018	NASDAQ	ELSE	Mon, Jan 3, 2000	1.31	1.31	1.31	1.31
1017	NASDAQ	ELSE	Fri, Dec 31, 1999	1.33	1.33	1.33	1.33
1016	NASDAQ	ELSE	Thu, Dec 30, 1999	1.33	1.33	1.33	1.33
1015	NASDAQ	ELSE	Wed, Dec 29, 1999	1.29	1.29	1.29	1.29
1014	NASDAQ	ELSE	Tue, Dec 28, 1999	1.29	1.29	1.29	1.29
1013	NASDAQ	ELSE	Wed, Dec 22, 1999	1.23	1.23	1.23	1.23
1012	NASDAQ	ELSE	Tue, Dec 21, 1999	1.42	1.42	1.42	1.42
1011	NASDAQ	ELSE	Mon, Dec 20, 1999	1.23	1.54	1.23	1.25
1010	NASDAQ	ELSE	Fri, Dec 17, 1999	1.28	1.33	1.23	1.33
1009	NASDAQ	ELSE	Thu, Dec 16, 1999	1.33	1.33	1.23	1.23
1008	NASDAQ	ELSE	Wed, Dec 15, 1999	1.19	1.25	1.19	1.25
1007	NASDAQ	ELSE	Tue, Dec 14, 1999	1.23	1.23	1.21	1.21
1006	NASDAQ	ELSE	Fri, Dec 10, 1999	1.27	1.33	1.27	1.33
1005	NASDAQ	ELSE	Thu, Dec 9, 1999	1.27	1.27	1.27	1.27
1004	NASDAQ	ELSE	Wed, Dec 8, 1999	1.21	1.21	1.21	1.21
1003	NASDAQ	ELSE	Tue, Dec 7, 1999	1.25	1.25	1.13	1.13
1002	NASDAQ	ELSE	Mon, Dec 6, 1999	1.25	1.29	1.15	1.15
1001	NASDAQ	ELSE	Fri, Dec 3, 1999	1.33	1.33	1.33	1.33
1000	NASDAQ	ELSE	Wed, Dec 1, 1999	1.46	1.46	1.46	1.46
999	NASDAQ	ELSE	Tue, Nov 30, 1999	1.39	1.39	1.25	1.27
998	NASDAQ	ELSE	Mon, Nov 29, 1999	1.42	1.42	1.42	1.42
997	NASDAQ	ELSE	Wed, Nov 24, 1999	1.27	1.27	1.27	1.27
996	NASDAQ	ELSE	Thu, Nov 18, 1999	1.33	1.33	1.25	1.33
995	NASDAQ	ELSE	Wed, Nov 17, 1999	1.33	1.33	1.33	1.33
994	NASDAQ	ELSE	Mon, Nov 15, 1999	1.48	1.50	1.33	1.48
993	NASDAQ	ELSE	Fri, Nov 5, 1999	1.27	1.27	1.27	1.27
992	NASDAQ	ELSE	Thu, Nov 4, 1999	1.42	1.50	1.33	1.50
991	NASDAQ	ELSE	Tue, Nov 2, 1999	1.42	1.42	1.42	1.42
990	NASDAQ	ELSE	Mon, Nov 1, 1999	1.42	1.42	1.42	1.42
989	NASDAQ	ELSE	Fri, Oct 29, 1999	1.42	1.42	1.42	1.42
988	NASDAQ	ELSE	Mon, Oct 25, 1999	1.40	1.40	1.40	1.40
987	NASDAQ	ELSE	Thu, Oct 21, 1999	1.31	1.38	1.29	1.29
986	NASDAQ	ELSE	Wed, Oct 20, 1999	1.29	1.54	1.29	1.54
985	NASDAQ	ELSE	Mon, Oct 18, 1999	1.42	1.42	1.27	1.27
984	NASDAQ	ELSE	Wed, Oct 13, 1999	1.42	1.42	1.42	1.42
983	NASDAQ	ELSE	Mon, Oct 11, 1999	1.56	1.56	1.33	1.42
982	NASDAQ	ELSE	Fri, Oct 8, 1999	1.42	1.50	1.42	1.42
981	NASDAQ	ELSE	Thu, Sep 30, 1999	1.40	1.40	1.40	1.40
980	NASDAQ	ELSE	Mon, Sep 27, 1999	1.46	1.46	1.46	1.46
979	NASDAQ	ELSE	Fri, Sep 24, 1999	1.46	1.46	1.46	1.46
978	NASDAQ	ELSE	Tue, Sep 21, 1999	1.46	1.46	1.46	1.46
977	NASDAQ	ELSE	Tue, Sep 14, 1999	1.50	1.50	1.50	1.50
976	NASDAQ	ELSE	Wed, Sep 8, 1999	1.50	1.50	1.46	1.48
975	NASDAQ	ELSE	Tue, Sep 7, 1999	1.46	1.46	1.46	1.46
974	NASDAQ	ELSE	Fri, Sep 3, 1999	1.42	1.58	1.42	1.58
973	NASDAQ	ELSE	Thu, Aug 26, 1999	1.36	1.63	1.35	1.63
972	NASDAQ	ELSE	Wed, Aug 25, 1999	1.36	1.38	1.35	1.38
971	NASDAQ	ELSE	Tue, Aug 24, 1999	1.38	1.40	1.38	1.40
970	NASDAQ	ELSE	Mon, Aug 23, 1999	1.54	1.54	1.08	1.42
969	NASDAQ	ELSE	Fri, Aug 20, 1999	1.56	1.56	1.56	1.56
968	NASDAQ	ELSE	Thu, Aug 19, 1999	1.75	1.75	1.58	1.75
967	NASDAQ	ELSE	Wed, Aug 18, 1999	1.67	1.67	1.67	1.67
966	NASDAQ	ELSE	Tue, Aug 17, 1999	1.60	1.60	1.58	1.58
965	NASDAQ	ELSE	Mon, Aug 16, 1999	1.83	2.04	1.60	1.67
964	NASDAQ	ELSE	Fri, Aug 13, 1999	1.54	1.54	1.50	1.50
963	NASDAQ	ELSE	Thu, Aug 12, 1999	1.67	1.67	1.67	1.67
962	NASDAQ	ELSE	Wed, Aug 11, 1999	1.58	1.63	1.54	1.54
961	NASDAQ	ELSE	Tue, Aug 10, 1999	1.67	1.67	1.54	1.54
960	NASDAQ	ELSE	Mon, Aug 9, 1999	1.54	1.54	1.54	1.54
959	NASDAQ	ELSE	Wed, Aug 4, 1999	1.63	1.63	1.63	1.63
958	NASDAQ	ELSE	Tue, Aug 3, 1999	2.08	2.08	1.56	1.56
957	NASDAQ	ELSE	Fri, Jul 30, 1999	1.79	1.79	1.79	1.79
956	NASDAQ	ELSE	Thu, Jul 29, 1999	1.83	1.83	1.83	1.83
955	NASDAQ	ELSE	Wed, Jul 28, 1999	1.83	1.83	1.83	1.83
954	NASDAQ	ELSE	Tue, Jul 27, 1999	2.00	2.00	2.00	2.00
953	NASDAQ	ELSE	Mon, Jul 26, 1999	2.00	2.00	2.00	2.00
952	NASDAQ	ELSE	Fri, Jul 23, 1999	2.00	2.00	2.00	2.00
951	NASDAQ	ELSE	Thu, Jul 22, 1999	1.85	1.92	1.85	1.92
950	NASDAQ	ELSE	Mon, Jul 19, 1999	2.25	2.29	1.83	1.83
949	NASDAQ	ELSE	Fri, Jul 16, 1999	1.69	1.69	1.60	1.60
948	NASDAQ	ELSE	Wed, Jul 14, 1999	1.67	1.67	1.67	1.67
947	NASDAQ	ELSE	Mon, Jul 12, 1999	1.60	1.60	1.60	1.60
946	NASDAQ	ELSE	Thu, Jul 8, 1999	1.60	1.60	1.60	1.60
945	NASDAQ	ELSE	Wed, Jul 7, 1999	1.58	1.75	1.58	1.75
944	NASDAQ	ELSE	Tue, Jul 6, 1999	1.75	1.75	1.60	1.60
943	NASDAQ	ELSE	Fri, Jul 2, 1999	1.60	1.90	1.60	1.90
942	NASDAQ	ELSE	Thu, Jul 1, 1999	1.92	1.92	1.92	1.92
941	NASDAQ	ELSE	Thu, Jun 24, 1999	1.92	1.92	1.92	1.92
940	NASDAQ	ELSE	Tue, Jun 22, 1999	1.63	1.63	1.63	1.63
939	NASDAQ	ELSE	Mon, Jun 14, 1999	1.75	1.75	1.75	1.75
938	NASDAQ	ELSE	Fri, Jun 11, 1999	1.63	1.67	1.63	1.67
937	NASDAQ	ELSE	Wed, Jun 9, 1999	1.92	1.92	1.92	1.92
936	NASDAQ	ELSE	Tue, Jun 8, 1999	1.92	1.92	1.92	1.92
935	NASDAQ	ELSE	Fri, Jun 4, 1999	1.63	1.63	1.58	1.58
934	NASDAQ	ELSE	Wed, Jun 2, 1999	1.79	1.79	1.79	1.79
933	NASDAQ	ELSE	Wed, May 26, 1999	2.33	2.33	2.00	2.00
932	NASDAQ	ELSE	Tue, May 25, 1999	1.83	2.00	1.83	2.00
931	NASDAQ	ELSE	Mon, May 24, 1999	1.83	1.83	1.83	1.83
930	NASDAQ	ELSE	Tue, May 11, 1999	1.98	1.98	1.90	1.90
929	NASDAQ	ELSE	Mon, May 10, 1999	1.85	1.85	1.85	1.85
928	NASDAQ	ELSE	Thu, May 6, 1999	1.77	1.77	1.77	1.77
927	NASDAQ	ELSE	Mon, May 3, 1999	2.00	2.00	2.00	2.00
926	NASDAQ	ELSE	Thu, Apr 29, 1999	2.00	2.00	2.00	2.00
925	NASDAQ	ELSE	Tue, Apr 27, 1999	2.25	2.25	2.00	2.00
924	NASDAQ	ELSE	Mon, Apr 26, 1999	2.17	2.17	2.17	2.17
923	NASDAQ	ELSE	Tue, Apr 20, 1999	1.90	1.90	1.88	1.88
922	NASDAQ	ELSE	Mon, Apr 19, 1999	1.75	1.75	1.75	1.75
921	NASDAQ	ELSE	Thu, Apr 15, 1999	1.83	1.83	1.83	1.83
920	NASDAQ	ELSE	Wed, Apr 14, 1999	1.83	2.00	1.83	2.00
919	NASDAQ	ELSE	Thu, Apr 8, 1999	2.00	2.00	2.00	2.00
918	NASDAQ	ELSE	Wed, Apr 7, 1999	1.83	1.83	1.83	1.83
917	NASDAQ	ELSE	Mon, Apr 5, 1999	1.83	1.83	1.83	1.83
916	NASDAQ	ELSE	Thu, Apr 1, 1999	2.00	2.00	1.83	1.83
915	NASDAQ	ELSE	Wed, Mar 31, 1999	2.17	2.17	1.83	1.83
914	NASDAQ	ELSE	Thu, Mar 25, 1999	1.92	2.17	1.92	2.17
913	NASDAQ	ELSE	Mon, Mar 22, 1999	1.92	1.92	1.92	1.92
912	NASDAQ	ELSE	Fri, Mar 19, 1999	2.17	2.17	2.08	2.08
911	NASDAQ	ELSE	Mon, Mar 15, 1999	2.17	2.17	2.17	2.17
910	NASDAQ	ELSE	Thu, Mar 11, 1999	2.00	2.00	1.92	1.92
909	NASDAQ	ELSE	Mon, Mar 8, 1999	2.00	2.00	2.00	2.00
908	NASDAQ	ELSE	Fri, Mar 5, 1999	2.17	2.17	2.08	2.17
907	NASDAQ	ELSE	Mon, Mar 1, 1999	1.85	1.85	1.85	1.85
906	NASDAQ	ELSE	Fri, Feb 26, 1999	2.25	2.33	2.25	2.33
905	NASDAQ	ELSE	Fri, Feb 19, 1999	1.83	1.98	1.83	1.98
904	NASDAQ	ELSE	Fri, Feb 12, 1999	2.08	2.08	2.08	2.08
903	NASDAQ	ELSE	Tue, Feb 9, 1999	1.79	1.79	1.79	1.79
902	NASDAQ	ELSE	Thu, Feb 4, 1999	2.08	2.08	2.08	2.08
901	NASDAQ	ELSE	Wed, Jan 27, 1999	2.13	2.13	2.08	2.13
900	NASDAQ	ELSE	Wed, Jan 13, 1999	2.33	2.33	2.08	2.08
899	NASDAQ	ELSE	Tue, Jan 5, 1999	2.08	2.08	2.08	2.08
898	NASDAQ	ELSE	Mon, Jan 4, 1999	1.83	1.83	1.83	1.83
897	NASDAQ	ELSE	Thu, Dec 31, 1998	1.88	2.17	1.88	2.17
896	NASDAQ	ELSE	Wed, Dec 30, 1998	1.85	2.17	1.85	2.17
895	NASDAQ	ELSE	Tue, Dec 29, 1998	1.88	1.88	1.88	1.88
894	NASDAQ	ELSE	Mon, Dec 28, 1998	1.88	1.88	1.88	1.88
893	NASDAQ	ELSE	Thu, Dec 24, 1998	2.08	2.08	2.08	2.08
892	NASDAQ	ELSE	Mon, Dec 21, 1998	1.92	1.92	1.92	1.92
891	NASDAQ	ELSE	Thu, Dec 17, 1998	1.88	1.88	1.88	1.88
890	NASDAQ	ELSE	Wed, Dec 16, 1998	2.00	2.00	2.00	2.00
889	NASDAQ	ELSE	Tue, Dec 15, 1998	2.00	2.00	2.00	2.00
888	NASDAQ	ELSE	Fri, Dec 11, 1998	2.17	2.17	2.00	2.17
887	NASDAQ	ELSE	Wed, Dec 9, 1998	2.17	2.17	2.17	2.17
886	NASDAQ	ELSE	Thu, Dec 3, 1998	2.58	2.58	2.25	2.25
885	NASDAQ	ELSE	Wed, Dec 2, 1998	2.46	2.58	2.33	2.58
884	NASDAQ	ELSE	Tue, Dec 1, 1998	2.25	2.58	2.25	2.58
883	NASDAQ	ELSE	Mon, Nov 30, 1998	2.25	2.92	2.25	2.50
882	NASDAQ	ELSE	Fri, Nov 27, 1998	1.85	1.85	1.85	1.85
881	NASDAQ	ELSE	Tue, Nov 24, 1998	1.81	2.25	1.81	2.25
880	NASDAQ	ELSE	Mon, Nov 23, 1998	1.83	1.83	1.83	1.83
879	NASDAQ	ELSE	Fri, Nov 20, 1998	2.00	2.00	2.00	2.00
878	NASDAQ	ELSE	Tue, Nov 17, 1998	2.13	2.25	2.13	2.25
877	NASDAQ	ELSE	Thu, Nov 12, 1998	2.08	2.33	2.08	2.33
876	NASDAQ	ELSE	Wed, Nov 11, 1998	1.92	1.92	1.92	1.92
875	NASDAQ	ELSE	Tue, Nov 10, 1998	1.96	1.96	1.96	1.96
874	NASDAQ	ELSE	Wed, Nov 4, 1998	2.08	2.08	2.08	2.08
873	NASDAQ	ELSE	Mon, Nov 2, 1998	2.02	2.02	2.02	2.02
872	NASDAQ	ELSE	Fri, Oct 30, 1998	2.33	2.33	2.33	2.33
871	NASDAQ	ELSE	Wed, Oct 28, 1998	2.00	2.04	2.00	2.04
870	NASDAQ	ELSE	Thu, Oct 22, 1998	1.83	1.83	1.83	1.83
869	NASDAQ	ELSE	Wed, Oct 21, 1998	1.83	1.92	1.83	1.83
868	NASDAQ	ELSE	Mon, Oct 19, 1998	1.92	1.92	1.92	1.92
867	NASDAQ	ELSE	Fri, Oct 16, 1998	1.96	2.13	1.92	2.13
866	NASDAQ	ELSE	Tue, Oct 6, 1998	1.96	1.96	1.96	1.96
865	NASDAQ	ELSE	Thu, Oct 1, 1998	1.96	1.96	1.96	1.96
864	NASDAQ	ELSE	Mon, Sep 28, 1998	2.29	2.29	2.29	2.29
863	NASDAQ	ELSE	Tue, Sep 22, 1998	2.00	2.00	2.00	2.00
862	NASDAQ	ELSE	Mon, Sep 21, 1998	2.17	2.17	2.08	2.08
861	NASDAQ	ELSE	Fri, Sep 18, 1998	2.17	2.17	2.17	2.17
860	NASDAQ	ELSE	Wed, Sep 16, 1998	2.17	2.17	2.17	2.17
859	NASDAQ	ELSE	Tue, Sep 15, 1998	2.27	2.27	2.27	2.27
858	NASDAQ	ELSE	Thu, Sep 10, 1998	1.92	1.92	1.92	1.92
857	NASDAQ	ELSE	Tue, Sep 1, 1998	2.00	2.21	1.67	2.00
856	NASDAQ	ELSE	Mon, Aug 31, 1998	2.21	2.21	2.21	2.21
855	NASDAQ	ELSE	Thu, Aug 27, 1998	2.21	2.21	2.21	2.21
854	NASDAQ	ELSE	Wed, Aug 26, 1998	2.21	2.21	2.21	2.21
853	NASDAQ	ELSE	Tue, Aug 25, 1998	2.21	2.21	2.21	2.21
852	NASDAQ	ELSE	Mon, Aug 24, 1998	2.21	2.21	2.21	2.21
851	NASDAQ	ELSE	Fri, Aug 21, 1998	2.25	2.25	2.25	2.25
850	NASDAQ	ELSE	Thu, Aug 20, 1998	2.25	2.33	2.21	2.33
849	NASDAQ	ELSE	Wed, Aug 19, 1998	2.25	2.25	2.21	2.21
848	NASDAQ	ELSE	Tue, Aug 18, 1998	2.33	2.33	2.33	2.33
847	NASDAQ	ELSE	Mon, Aug 17, 1998	2.33	2.33	2.33	2.33
846	NASDAQ	ELSE	Thu, Aug 13, 1998	2.21	2.21	2.21	2.21
845	NASDAQ	ELSE	Tue, Aug 11, 1998	2.21	2.21	2.21	2.21
844	NASDAQ	ELSE	Wed, Aug 5, 1998	2.42	2.42	2.33	2.33
843	NASDAQ	ELSE	Tue, Aug 4, 1998	2.33	2.33	2.25	2.25
842	NASDAQ	ELSE	Tue, Jul 28, 1998	2.42	2.42	2.42	2.42
841	NASDAQ	ELSE	Mon, Jul 27, 1998	2.50	2.50	2.33	2.33
840	NASDAQ	ELSE	Wed, Jul 22, 1998	2.33	2.33	2.33	2.33
839	NASDAQ	ELSE	Tue, Jul 21, 1998	2.79	2.79	2.79	2.79
838	NASDAQ	ELSE	Thu, Jul 16, 1998	2.33	2.42	2.33	2.42
837	NASDAQ	ELSE	Fri, Jul 10, 1998	2.33	2.33	2.33	2.33
836	NASDAQ	ELSE	Wed, Jul 8, 1998	2.42	2.42	2.42	2.42
835	NASDAQ	ELSE	Thu, Jul 2, 1998	2.33	2.33	2.33	2.33
834	NASDAQ	ELSE	Wed, Jul 1, 1998	2.40	2.40	2.40	2.40
833	NASDAQ	ELSE	Tue, Jun 30, 1998	2.40	2.40	2.40	2.40
832	NASDAQ	ELSE	Fri, Jun 26, 1998	2.25	2.25	2.25	2.25
831	NASDAQ	ELSE	Wed, Jun 24, 1998	2.29	2.29	2.29	2.29
830	NASDAQ	ELSE	Tue, Jun 23, 1998	2.33	2.33	2.29	2.29
829	NASDAQ	ELSE	Fri, Jun 12, 1998	2.38	2.38	2.33	2.33
828	NASDAQ	ELSE	Thu, Jun 11, 1998	2.33	2.33	2.33	2.33
827	NASDAQ	ELSE	Wed, Jun 10, 1998	2.33	2.33	2.33	2.33
826	NASDAQ	ELSE	Tue, Jun 9, 1998	2.33	2.33	2.33	2.33
825	NASDAQ	ELSE	Mon, Jun 8, 1998	2.33	2.33	2.33	2.33
824	NASDAQ	ELSE	Fri, Jun 5, 1998	2.50	2.50	2.50	2.50
823	NASDAQ	ELSE	Thu, Jun 4, 1998	2.33	2.33	2.33	2.33
822	NASDAQ	ELSE	Fri, May 29, 1998	2.42	2.42	2.42	2.42
821	NASDAQ	ELSE	Thu, May 28, 1998	2.46	2.46	2.46	2.46
820	NASDAQ	ELSE	Wed, May 27, 1998	2.50	2.50	2.50	2.50
819	NASDAQ	ELSE	Tue, May 26, 1998	2.50	2.50	2.50	2.50
818	NASDAQ	ELSE	Wed, May 20, 1998	2.42	2.42	2.42	2.42
817	NASDAQ	ELSE	Tue, May 19, 1998	2.46	2.46	2.46	2.46
816	NASDAQ	ELSE	Mon, May 18, 1998	2.46	2.46	2.42	2.42
815	NASDAQ	ELSE	Wed, May 13, 1998	2.50	2.50	2.50	2.50
814	NASDAQ	ELSE	Tue, May 12, 1998	2.42	2.42	2.42	2.42
813	NASDAQ	ELSE	Fri, May 8, 1998	2.42	2.42	2.42	2.42
812	NASDAQ	ELSE	Wed, May 6, 1998	2.67	2.79	2.42	2.42
811	NASDAQ	ELSE	Fri, May 1, 1998	2.58	2.58	2.58	2.58
810	NASDAQ	ELSE	Wed, Apr 29, 1998	2.58	2.58	2.58	2.58
809	NASDAQ	ELSE	Tue, Apr 28, 1998	2.58	2.58	2.58	2.58
808	NASDAQ	ELSE	Wed, Apr 22, 1998	2.58	2.58	2.58	2.58
807	NASDAQ	ELSE	Tue, Apr 14, 1998	2.58	2.58	2.58	2.58
806	NASDAQ	ELSE	Tue, Apr 7, 1998	2.67	2.67	2.67	2.67
805	NASDAQ	ELSE	Mon, Apr 6, 1998	2.58	2.58	2.58	2.58
804	NASDAQ	ELSE	Thu, Apr 2, 1998	2.58	2.58	2.58	2.58
803	NASDAQ	ELSE	Tue, Mar 31, 1998	2.67	2.67	2.67	2.67
802	NASDAQ	ELSE	Tue, Mar 24, 1998	2.75	2.75	2.75	2.75
801	NASDAQ	ELSE	Mon, Mar 23, 1998	2.83	2.83	2.67	2.81
800	NASDAQ	ELSE	Fri, Mar 20, 1998	2.67	2.67	2.67	2.67
799	NASDAQ	ELSE	Thu, Mar 19, 1998	2.83	2.83	2.83	2.83
798	NASDAQ	ELSE	Wed, Mar 18, 1998	2.83	2.83	2.83	2.83
797	NASDAQ	ELSE	Tue, Mar 17, 1998	2.67	2.75	2.67	2.75
796	NASDAQ	ELSE	Fri, Mar 13, 1998	2.67	2.67	2.67	2.67
795	NASDAQ	ELSE	Thu, Mar 12, 1998	2.65	2.65	2.65	2.65
794	NASDAQ	ELSE	Wed, Mar 11, 1998	2.56	2.65	2.56	2.65
793	NASDAQ	ELSE	Tue, Mar 10, 1998	2.56	2.56	2.56	2.56
792	NASDAQ	ELSE	Fri, Mar 6, 1998	2.65	2.65	2.65	2.65
791	NASDAQ	ELSE	Thu, Mar 5, 1998	2.65	2.65	2.65	2.65
790	NASDAQ	ELSE	Tue, Mar 3, 1998	2.56	2.56	2.54	2.54
789	NASDAQ	ELSE	Thu, Feb 26, 1998	2.75	2.75	2.75	2.75
788	NASDAQ	ELSE	Wed, Feb 25, 1998	2.54	2.54	2.54	2.54
787	NASDAQ	ELSE	Fri, Feb 20, 1998	2.67	2.67	2.54	2.54
786	NASDAQ	ELSE	Wed, Feb 18, 1998	2.63	2.63	2.54	2.54
785	NASDAQ	ELSE	Fri, Feb 13, 1998	2.67	2.67	2.67	2.67
784	NASDAQ	ELSE	Mon, Feb 9, 1998	2.58	2.58	2.58	2.58
783	NASDAQ	ELSE	Wed, Feb 4, 1998	2.46	2.46	2.46	2.46
782	NASDAQ	ELSE	Fri, Jan 30, 1998	2.46	2.46	2.46	2.46
781	NASDAQ	ELSE	Fri, Jan 23, 1998	2.46	2.46	2.46	2.46
780	NASDAQ	ELSE	Thu, Jan 22, 1998	2.54	2.54	2.54	2.54
779	NASDAQ	ELSE	Fri, Jan 16, 1998	2.54	2.54	2.54	2.54
778	NASDAQ	ELSE	Thu, Jan 15, 1998	2.54	2.67	2.54	2.67
777	NASDAQ	ELSE	Tue, Jan 13, 1998	2.54	2.54	2.54	2.54
776	NASDAQ	ELSE	Mon, Jan 12, 1998	2.58	2.58	2.54	2.54
775	NASDAQ	ELSE	Tue, Jan 6, 1998	2.63	2.63	2.63	2.63
774	NASDAQ	ELSE	Mon, Jan 5, 1998	2.58	2.58	2.58	2.58
773	NASDAQ	ELSE	Fri, Jan 2, 1998	2.54	2.54	2.54	2.54
772	NASDAQ	ELSE	Wed, Dec 31, 1997	2.54	2.54	2.44	2.44
771	NASDAQ	ELSE	Tue, Dec 30, 1997	2.44	2.44	2.42	2.42
770	NASDAQ	ELSE	Mon, Dec 29, 1997	2.42	2.58	2.42	2.58
769	NASDAQ	ELSE	Wed, Dec 24, 1997	2.44	2.44	2.44	2.44
768	NASDAQ	ELSE	Tue, Dec 23, 1997	2.46	2.46	2.44	2.44
767	NASDAQ	ELSE	Mon, Dec 22, 1997	2.46	2.46	2.46	2.46
766	NASDAQ	ELSE	Thu, Dec 18, 1997	2.67	2.67	2.67	2.67
765	NASDAQ	ELSE	Tue, Dec 16, 1997	2.50	2.50	2.50	2.50
764	NASDAQ	ELSE	Mon, Dec 8, 1997	2.50	2.50	2.50	2.50
763	NASDAQ	ELSE	Wed, Nov 26, 1997	2.67	2.67	2.67	2.67
762	NASDAQ	ELSE	Tue, Nov 25, 1997	2.67	2.67	2.67	2.67
761	NASDAQ	ELSE	Mon, Nov 24, 1997	2.83	2.83	2.83	2.83
760	NASDAQ	ELSE	Fri, Nov 21, 1997	2.54	2.54	2.50	2.50
759	NASDAQ	ELSE	Tue, Nov 18, 1997	2.58	2.83	2.58	2.83
758	NASDAQ	ELSE	Mon, Nov 17, 1997	2.67	2.75	2.67	2.67
757	NASDAQ	ELSE	Wed, Nov 5, 1997	2.88	2.88	2.88	2.88
756	NASDAQ	ELSE	Tue, Nov 4, 1997	2.92	2.92	2.92	2.92
755	NASDAQ	ELSE	Mon, Nov 3, 1997	3.00	3.08	2.83	2.83
754	NASDAQ	ELSE	Fri, Oct 31, 1997	2.88	2.88	2.88	2.88
753	NASDAQ	ELSE	Mon, Oct 20, 1997	2.88	3.08	2.88	3.08
752	NASDAQ	ELSE	Wed, Oct 15, 1997	2.98	2.98	2.98	2.98
751	NASDAQ	ELSE	Mon, Oct 13, 1997	3.17	3.17	3.17	3.17
750	NASDAQ	ELSE	Fri, Oct 10, 1997	2.92	2.92	2.92	2.92
749	NASDAQ	ELSE	Thu, Oct 9, 1997	3.17	3.17	3.17	3.17
748	NASDAQ	ELSE	Wed, Oct 8, 1997	2.96	2.96	2.96	2.96
747	NASDAQ	ELSE	Tue, Oct 7, 1997	2.92	2.92	2.92	2.92
746	NASDAQ	ELSE	Mon, Oct 6, 1997	3.08	3.08	3.08	3.08
745	NASDAQ	ELSE	Thu, Oct 2, 1997	3.33	3.33	3.33	3.33
744	NASDAQ	ELSE	Tue, Sep 30, 1997	3.33	3.33	3.33	3.33
743	NASDAQ	ELSE	Mon, Sep 29, 1997	3.00	3.00	3.00	3.00
742	NASDAQ	ELSE	Tue, Sep 23, 1997	3.08	3.08	3.08	3.08
741	NASDAQ	ELSE	Fri, Sep 19, 1997	2.83	2.83	2.83	2.83
740	NASDAQ	ELSE	Wed, Sep 17, 1997	2.75	2.83	2.75	2.83
739	NASDAQ	ELSE	Tue, Sep 16, 1997	2.75	2.75	2.75	2.75
738	NASDAQ	ELSE	Mon, Sep 15, 1997	2.83	2.83	2.83	2.83
737	NASDAQ	ELSE	Wed, Sep 10, 1997	3.00	3.00	2.83	2.83
736	NASDAQ	ELSE	Tue, Sep 9, 1997	3.00	3.08	2.67	2.83
735	NASDAQ	ELSE	Mon, Sep 8, 1997	2.75	2.75	2.67	2.67
734	NASDAQ	ELSE	Thu, Aug 28, 1997	2.50	2.58	2.50	2.58
733	NASDAQ	ELSE	Mon, Aug 25, 1997	2.50	2.50	2.50	2.50
732	NASDAQ	ELSE	Wed, Aug 20, 1997	2.83	2.83	2.83	2.83
731	NASDAQ	ELSE	Mon, Aug 18, 1997	2.58	2.58	2.58	2.58
730	NASDAQ	ELSE	Fri, Aug 15, 1997	2.50	2.83	2.50	2.83
729	NASDAQ	ELSE	Thu, Aug 14, 1997	2.50	2.58	2.50	2.58
728	NASDAQ	ELSE	Thu, Aug 7, 1997	2.42	2.83	2.42	2.67
727	NASDAQ	ELSE	Wed, Aug 6, 1997	2.50	2.67	2.42	2.58
726	NASDAQ	ELSE	Mon, Aug 4, 1997	2.83	2.83	2.50	2.50
725	NASDAQ	ELSE	Fri, Aug 1, 1997	2.83	2.83	2.83	2.83
724	NASDAQ	ELSE	Wed, Jul 30, 1997	2.66	2.66	2.50	2.50
723	NASDAQ	ELSE	Tue, Jul 29, 1997	2.67	2.67	2.50	2.50
722	NASDAQ	ELSE	Mon, Jul 28, 1997	2.50	2.50	2.50	2.50
721	NASDAQ	ELSE	Thu, Jul 24, 1997	2.50	2.54	2.50	2.54
720	NASDAQ	ELSE	Wed, Jul 23, 1997	2.50	2.50	2.50	2.50
719	NASDAQ	ELSE	Thu, Jul 17, 1997	2.50	2.50	2.50	2.50
718	NASDAQ	ELSE	Wed, Jul 16, 1997	2.58	2.58	2.46	2.58
717	NASDAQ	ELSE	Thu, Jul 10, 1997	2.58	2.58	2.58	2.58
716	NASDAQ	ELSE	Tue, Jul 8, 1997	2.58	2.58	2.42	2.54
715	NASDAQ	ELSE	Mon, Jul 7, 1997	2.42	2.42	2.42	2.42
714	NASDAQ	ELSE	Wed, Jul 2, 1997	2.58	2.58	2.42	2.42
713	NASDAQ	ELSE	Fri, Jun 27, 1997	2.33	2.33	2.33	2.33
712	NASDAQ	ELSE	Wed, Jun 25, 1997	2.33	2.33	2.33	2.33
711	NASDAQ	ELSE	Wed, Jun 18, 1997	2.58	2.58	2.58	2.58
710	NASDAQ	ELSE	Tue, Jun 17, 1997	2.58	2.58	2.17	2.17
709	NASDAQ	ELSE	Mon, Jun 16, 1997	2.50	2.50	2.50	2.50
708	NASDAQ	ELSE	Tue, Jun 10, 1997	2.33	2.33	2.33	2.33
707	NASDAQ	ELSE	Thu, Jun 5, 1997	2.17	2.17	2.17	2.17
706	NASDAQ	ELSE	Wed, Jun 4, 1997	2.17	2.33	2.17	2.33
705	NASDAQ	ELSE	Tue, Jun 3, 1997	2.17	2.17	2.17	2.17
704	NASDAQ	ELSE	Mon, Jun 2, 1997	2.33	2.33	2.33	2.33
703	NASDAQ	ELSE	Thu, May 22, 1997	2.25	2.33	2.25	2.33
702	NASDAQ	ELSE	Wed, May 21, 1997	2.58	2.58	2.33	2.33
701	NASDAQ	ELSE	Tue, May 20, 1997	2.50	2.50	2.50	2.50
700	NASDAQ	ELSE	Mon, May 19, 1997	2.42	2.42	2.33	2.33
699	NASDAQ	ELSE	Mon, May 5, 1997	2.67	2.67	2.67	2.67
698	NASDAQ	ELSE	Mon, Apr 28, 1997	2.33	2.33	2.33	2.33
697	NASDAQ	ELSE	Tue, Apr 22, 1997	2.17	2.67	2.17	2.67
696	NASDAQ	ELSE	Thu, Apr 17, 1997	2.33	2.33	2.33	2.33
695	NASDAQ	ELSE	Wed, Apr 16, 1997	2.33	2.33	2.33	2.33
694	NASDAQ	ELSE	Tue, Apr 15, 1997	2.33	2.67	2.33	2.67
693	NASDAQ	ELSE	Mon, Apr 14, 1997	2.33	2.33	2.33	2.33
692	NASDAQ	ELSE	Wed, Apr 9, 1997	2.33	2.33	2.33	2.33
691	NASDAQ	ELSE	Wed, Mar 26, 1997	2.33	2.33	2.33	2.33
690	NASDAQ	ELSE	Tue, Mar 25, 1997	2.50	2.50	2.50	2.50
689	NASDAQ	ELSE	Thu, Mar 20, 1997	2.67	2.67	2.67	2.67
688	NASDAQ	ELSE	Wed, Mar 19, 1997	2.50	2.58	2.25	2.25
687	NASDAQ	ELSE	Tue, Mar 18, 1997	2.42	2.50	2.42	2.50
686	NASDAQ	ELSE	Mon, Mar 17, 1997	2.67	2.67	2.67	2.67
685	NASDAQ	ELSE	Tue, Mar 11, 1997	2.42	2.42	2.42	2.42
684	NASDAQ	ELSE	Mon, Mar 10, 1997	2.42	2.42	2.42	2.42
683	NASDAQ	ELSE	Thu, Mar 6, 1997	2.42	2.42	2.42	2.42
682	NASDAQ	ELSE	Thu, Feb 27, 1997	2.42	2.42	2.42	2.42
681	NASDAQ	ELSE	Wed, Feb 26, 1997	2.33	2.33	2.33	2.33
680	NASDAQ	ELSE	Tue, Feb 25, 1997	2.33	2.33	2.33	2.33
679	NASDAQ	ELSE	Mon, Feb 24, 1997	2.42	2.42	2.33	2.33
678	NASDAQ	ELSE	Fri, Feb 21, 1997	2.33	2.33	2.33	2.33
677	NASDAQ	ELSE	Thu, Feb 20, 1997	2.42	2.42	2.42	2.42
676	NASDAQ	ELSE	Tue, Feb 18, 1997	2.83	2.83	2.42	2.42
675	NASDAQ	ELSE	Thu, Feb 13, 1997	2.42	2.42	2.42	2.42
674	NASDAQ	ELSE	Thu, Feb 6, 1997	2.42	2.42	2.42	2.42
673	NASDAQ	ELSE	Tue, Feb 4, 1997	2.78	2.92	2.78	2.92
672	NASDAQ	ELSE	Mon, Feb 3, 1997	2.83	2.83	2.83	2.83
671	NASDAQ	ELSE	Thu, Jan 30, 1997	2.75	2.75	2.33	2.33
670	NASDAQ	ELSE	Tue, Jan 21, 1997	2.75	2.75	2.33	2.33
669	NASDAQ	ELSE	Mon, Jan 20, 1997	2.83	2.83	2.42	2.42
668	NASDAQ	ELSE	Fri, Jan 17, 1997	2.50	2.67	2.50	2.67
667	NASDAQ	ELSE	Thu, Jan 16, 1997	2.25	2.25	2.25	2.25
666	NASDAQ	ELSE	Wed, Jan 15, 1997	2.42	2.42	2.42	2.42
665	NASDAQ	ELSE	Tue, Jan 14, 1997	2.33	2.33	2.33	2.33
664	NASDAQ	ELSE	Mon, Jan 13, 1997	2.25	2.25	2.25	2.25
663	NASDAQ	ELSE	Fri, Jan 10, 1997	2.42	2.42	2.42	2.42
662	NASDAQ	ELSE	Fri, Jan 3, 1997	2.42	2.42	2.42	2.42
661	NASDAQ	ELSE	Thu, Jan 2, 1997	2.17	2.17	2.17	2.17
660	NASDAQ	ELSE	Tue, Dec 31, 1996	2.25	2.58	2.25	2.25
659	NASDAQ	ELSE	Mon, Dec 30, 1996	2.50	2.58	2.17	2.50
658	NASDAQ	ELSE	Fri, Dec 27, 1996	2.67	2.67	2.67	2.67
657	NASDAQ	ELSE	Thu, Dec 26, 1996	2.50	2.67	2.50	2.50
656	NASDAQ	ELSE	Mon, Dec 23, 1996	2.50	2.67	2.50	2.50
655	NASDAQ	ELSE	Fri, Dec 20, 1996	2.50	2.50	2.50	2.50
654	NASDAQ	ELSE	Wed, Dec 18, 1996	2.58	2.83	2.58	2.83
653	NASDAQ	ELSE	Mon, Dec 16, 1996	2.50	2.50	2.50	2.50
652	NASDAQ	ELSE	Thu, Dec 12, 1996	2.83	2.83	2.67	2.71
651	NASDAQ	ELSE	Wed, Dec 11, 1996	2.58	2.58	2.58	2.58
650	NASDAQ	ELSE	Tue, Dec 10, 1996	2.58	2.58	2.58	2.58
649	NASDAQ	ELSE	Fri, Dec 6, 1996	2.58	2.58	2.58	2.58
648	NASDAQ	ELSE	Tue, Dec 3, 1996	2.58	2.75	2.58	2.75
647	NASDAQ	ELSE	Mon, Dec 2, 1996	2.58	2.58	2.58	2.58
646	NASDAQ	ELSE	Fri, Nov 29, 1996	2.58	2.83	2.58	2.83
645	NASDAQ	ELSE	Mon, Nov 25, 1996	2.83	2.83	2.83	2.83
644	NASDAQ	ELSE	Thu, Nov 21, 1996	2.83	2.83	2.83	2.83
643	NASDAQ	ELSE	Wed, Nov 13, 1996	2.75	2.75	2.75	2.75
642	NASDAQ	ELSE	Mon, Nov 11, 1996	2.50	2.58	2.50	2.58
641	NASDAQ	ELSE	Fri, Nov 8, 1996	2.75	2.75	2.50	2.75
640	NASDAQ	ELSE	Thu, Nov 7, 1996	2.83	2.83	2.50	2.50
639	NASDAQ	ELSE	Wed, Nov 6, 1996	2.92	2.92	2.50	2.75
638	NASDAQ	ELSE	Thu, Oct 31, 1996	2.58	2.75	2.58	2.75
637	NASDAQ	ELSE	Wed, Oct 23, 1996	2.67	2.92	2.67	2.79
636	NASDAQ	ELSE	Tue, Oct 22, 1996	2.92	2.92	2.83	2.83
635	NASDAQ	ELSE	Mon, Oct 21, 1996	2.75	2.75	2.75	2.75
634	NASDAQ	ELSE	Mon, Oct 14, 1996	2.75	2.75	2.75	2.75
633	NASDAQ	ELSE	Thu, Oct 10, 1996	2.75	2.75	2.75	2.75
632	NASDAQ	ELSE	Mon, Oct 7, 1996	2.83	2.83	2.83	2.83
631	NASDAQ	ELSE	Wed, Sep 25, 1996	3.17	3.17	3.17	3.17
630	NASDAQ	ELSE	Tue, Sep 24, 1996	3.00	3.00	3.00	3.00
629	NASDAQ	ELSE	Mon, Sep 23, 1996	2.83	2.83	2.83	2.83
628	NASDAQ	ELSE	Fri, Sep 20, 1996	3.00	3.00	3.00	3.00
627	NASDAQ	ELSE	Wed, Sep 18, 1996	3.08	3.08	2.67	2.67
626	NASDAQ	ELSE	Tue, Sep 17, 1996	2.92	2.92	2.92	2.92
625	NASDAQ	ELSE	Mon, Sep 16, 1996	2.67	2.83	2.67	2.83
624	NASDAQ	ELSE	Fri, Sep 6, 1996	3.00	3.00	3.00	3.00
623	NASDAQ	ELSE	Wed, Sep 4, 1996	3.00	3.00	2.67	2.67
622	NASDAQ	ELSE	Thu, Aug 29, 1996	2.75	2.75	2.75	2.75
621	NASDAQ	ELSE	Wed, Aug 28, 1996	2.67	2.75	2.67	2.75
620	NASDAQ	ELSE	Mon, Aug 26, 1996	2.75	2.75	2.75	2.75
619	NASDAQ	ELSE	Mon, Aug 19, 1996	3.00	3.00	3.00	3.00
618	NASDAQ	ELSE	Fri, Aug 9, 1996	3.00	3.00	3.00	3.00
617	NASDAQ	ELSE	Wed, Aug 7, 1996	2.67	3.00	2.67	3.00
616	NASDAQ	ELSE	Mon, Aug 5, 1996	2.75	2.75	2.75	2.75
615	NASDAQ	ELSE	Thu, Aug 1, 1996	3.00	3.00	3.00	3.00
614	NASDAQ	ELSE	Mon, Jul 29, 1996	2.75	3.00	2.75	3.00
613	NASDAQ	ELSE	Fri, Jul 26, 1996	2.92	2.92	2.92	2.92
612	NASDAQ	ELSE	Thu, Jul 25, 1996	2.67	2.92	2.67	2.83
611	NASDAQ	ELSE	Wed, Jul 24, 1996	2.58	2.92	2.58	2.92
610	NASDAQ	ELSE	Tue, Jul 23, 1996	2.75	2.83	2.75	2.83
609	NASDAQ	ELSE	Fri, Jul 19, 1996	3.25	3.25	3.25	3.25
608	NASDAQ	ELSE	Thu, Jul 18, 1996	2.83	2.83	2.83	2.83
607	NASDAQ	ELSE	Tue, Jul 16, 1996	3.25	3.25	3.00	3.17
606	NASDAQ	ELSE	Mon, Jul 15, 1996	3.00	3.00	3.00	3.00
605	NASDAQ	ELSE	Fri, Jul 12, 1996	3.33	3.33	3.17	3.17
604	NASDAQ	ELSE	Thu, Jul 11, 1996	3.42	3.42	3.33	3.33
603	NASDAQ	ELSE	Mon, Jul 8, 1996	3.25	3.50	3.25	3.50
602	NASDAQ	ELSE	Fri, Jul 5, 1996	3.33	3.67	3.33	3.67
601	NASDAQ	ELSE	Wed, Jul 3, 1996	3.75	3.75	3.75	3.75
600	NASDAQ	ELSE	Tue, Jul 2, 1996	3.50	3.75	3.42	3.42
599	NASDAQ	ELSE	Mon, Jul 1, 1996	3.33	3.75	3.33	3.75
598	NASDAQ	ELSE	Fri, Jun 28, 1996	3.75	3.75	3.75	3.75
597	NASDAQ	ELSE	Thu, Jun 27, 1996	3.33	3.67	3.33	3.67
596	NASDAQ	ELSE	Tue, Jun 25, 1996	3.67	4.00	3.67	4.00
595	NASDAQ	ELSE	Mon, Jun 24, 1996	4.00	4.00	4.00	4.00
594	NASDAQ	ELSE	Fri, Jun 21, 1996	3.83	3.83	3.83	3.83
593	NASDAQ	ELSE	Wed, Jun 19, 1996	3.75	4.00	3.67	3.67
592	NASDAQ	ELSE	Tue, Jun 18, 1996	3.83	4.08	3.83	4.08
591	NASDAQ	ELSE	Fri, Jun 14, 1996	3.92	4.50	3.92	4.50
590	NASDAQ	ELSE	Thu, Jun 13, 1996	3.92	4.42	3.92	4.42
589	NASDAQ	ELSE	Wed, Jun 12, 1996	3.92	4.50	3.92	4.50
588	NASDAQ	ELSE	Tue, Jun 11, 1996	3.92	4.50	3.92	4.50
587	NASDAQ	ELSE	Mon, Jun 10, 1996	3.92	4.42	3.92	4.42
586	NASDAQ	ELSE	Fri, Jun 7, 1996	4.33	4.42	4.33	4.42
585	NASDAQ	ELSE	Thu, Jun 6, 1996	4.25	4.42	3.83	4.42
584	NASDAQ	ELSE	Wed, Jun 5, 1996	4.42	4.42	4.42	4.42
583	NASDAQ	ELSE	Tue, Jun 4, 1996	4.25	4.25	3.83	3.83
582	NASDAQ	ELSE	Mon, Jun 3, 1996	4.17	4.25	4.17	4.25
581	NASDAQ	ELSE	Fri, May 31, 1996	4.17	4.17	4.17	4.17
580	NASDAQ	ELSE	Thu, May 30, 1996	3.67	3.67	3.67	3.67
579	NASDAQ	ELSE	Wed, May 29, 1996	3.75	4.00	3.75	4.00
578	NASDAQ	ELSE	Tue, May 28, 1996	4.33	4.33	4.00	4.00
577	NASDAQ	ELSE	Fri, May 24, 1996	3.83	4.00	3.83	4.00
576	NASDAQ	ELSE	Wed, May 22, 1996	4.33	4.33	3.83	3.83
575	NASDAQ	ELSE	Tue, May 21, 1996	4.42	4.42	4.00	4.00
574	NASDAQ	ELSE	Wed, May 15, 1996	4.25	4.25	3.67	3.92
573	NASDAQ	ELSE	Tue, May 14, 1996	3.92	4.00	3.83	4.00
572	NASDAQ	ELSE	Mon, May 13, 1996	3.38	3.83	3.33	3.33
571	NASDAQ	ELSE	Fri, May 10, 1996	3.33	3.33	3.33	3.33
570	NASDAQ	ELSE	Tue, May 7, 1996	3.83	3.83	3.50	3.50
569	NASDAQ	ELSE	Mon, May 6, 1996	3.33	3.33	3.33	3.33
568	NASDAQ	ELSE	Wed, May 1, 1996	3.50	3.50	3.50	3.50
567	NASDAQ	ELSE	Tue, Apr 30, 1996	3.50	3.50	3.50	3.50
566	NASDAQ	ELSE	Fri, Apr 26, 1996	3.75	3.75	3.75	3.75
565	NASDAQ	ELSE	Thu, Apr 25, 1996	3.50	3.50	3.50	3.50
564	NASDAQ	ELSE	Wed, Apr 24, 1996	3.50	3.50	3.50	3.50
563	NASDAQ	ELSE	Tue, Apr 23, 1996	3.83	3.83	3.42	3.50
562	NASDAQ	ELSE	Mon, Apr 22, 1996	3.42	3.50	3.42	3.50
561	NASDAQ	ELSE	Fri, Apr 19, 1996	3.42	3.67	3.25	3.42
560	NASDAQ	ELSE	Thu, Apr 18, 1996	4.08	4.08	3.25	3.42
559	NASDAQ	ELSE	Wed, Apr 17, 1996	3.33	3.83	3.33	3.83
558	NASDAQ	ELSE	Tue, Apr 16, 1996	3.33	3.33	2.92	3.08
557	NASDAQ	ELSE	Fri, Apr 12, 1996	2.83	3.17	2.83	3.17
556	NASDAQ	ELSE	Thu, Apr 11, 1996	2.83	2.83	2.83	2.83
555	NASDAQ	ELSE	Tue, Apr 9, 1996	2.83	3.00	2.83	3.00
554	NASDAQ	ELSE	Mon, Apr 8, 1996	3.00	3.00	2.92	3.00
553	NASDAQ	ELSE	Thu, Apr 4, 1996	2.83	2.83	2.83	2.83
552	NASDAQ	ELSE	Tue, Apr 2, 1996	2.83	3.00	2.83	3.00
551	NASDAQ	ELSE	Mon, Apr 1, 1996	2.83	3.33	2.83	2.83
550	NASDAQ	ELSE	Thu, Mar 28, 1996	2.83	2.83	2.83	2.83
549	NASDAQ	ELSE	Tue, Mar 26, 1996	2.83	3.33	2.83	3.33
548	NASDAQ	ELSE	Wed, Mar 20, 1996	2.83	2.83	2.83	2.83
547	NASDAQ	ELSE	Tue, Mar 19, 1996	3.42	3.42	2.96	2.96
546	NASDAQ	ELSE	Mon, Mar 18, 1996	3.42	3.42	3.33	3.33
545	NASDAQ	ELSE	Fri, Mar 15, 1996	2.92	3.33	2.58	3.33
544	NASDAQ	ELSE	Wed, Mar 13, 1996	2.58	2.83	2.58	2.58
543	NASDAQ	ELSE	Mon, Mar 11, 1996	2.83	2.83	2.67	2.67
542	NASDAQ	ELSE	Fri, Mar 8, 1996	2.67	2.83	2.67	2.83
541	NASDAQ	ELSE	Thu, Mar 7, 1996	2.67	2.67	2.67	2.67
540	NASDAQ	ELSE	Wed, Mar 6, 1996	2.75	3.08	2.75	3.08
539	NASDAQ	ELSE	Tue, Mar 5, 1996	2.67	2.67	2.67	2.67
538	NASDAQ	ELSE	Mon, Mar 4, 1996	2.67	2.67	2.67	2.67
537	NASDAQ	ELSE	Fri, Mar 1, 1996	3.08	3.08	2.83	2.83
536	NASDAQ	ELSE	Wed, Feb 28, 1996	2.50	2.50	2.50	2.50
535	NASDAQ	ELSE	Tue, Feb 27, 1996	2.75	3.25	2.75	3.25
534	NASDAQ	ELSE	Mon, Feb 26, 1996	2.92	3.42	2.92	3.42
533	NASDAQ	ELSE	Fri, Feb 23, 1996	3.42	3.42	3.42	3.42
532	NASDAQ	ELSE	Thu, Feb 22, 1996	2.75	2.75	2.75	2.75
531	NASDAQ	ELSE	Wed, Feb 21, 1996	3.33	3.33	3.33	3.33
530	NASDAQ	ELSE	Tue, Feb 20, 1996	2.83	2.83	2.83	2.83
529	NASDAQ	ELSE	Thu, Feb 15, 1996	3.25	3.42	2.67	3.42
528	NASDAQ	ELSE	Wed, Feb 14, 1996	3.00	3.00	3.00	3.00
527	NASDAQ	ELSE	Tue, Feb 13, 1996	2.67	2.67	2.67	2.67
526	NASDAQ	ELSE	Fri, Feb 9, 1996	2.67	3.17	2.67	3.17
525	NASDAQ	ELSE	Thu, Feb 8, 1996	3.25	3.25	3.00	3.00
524	NASDAQ	ELSE	Wed, Feb 7, 1996	2.58	2.83	2.58	2.83
523	NASDAQ	ELSE	Tue, Feb 6, 1996	2.83	2.92	2.58	2.75
522	NASDAQ	ELSE	Mon, Feb 5, 1996	3.08	3.33	2.58	2.58
521	NASDAQ	ELSE	Fri, Feb 2, 1996	3.08	3.08	3.08	3.08
520	NASDAQ	ELSE	Thu, Feb 1, 1996	3.58	3.58	3.58	3.58
519	NASDAQ	ELSE	Wed, Jan 31, 1996	3.08	3.33	3.08	3.33
518	NASDAQ	ELSE	Tue, Jan 30, 1996	3.58	3.58	3.58	3.58
517	NASDAQ	ELSE	Mon, Jan 29, 1996	3.17	3.50	3.08	3.50
516	NASDAQ	ELSE	Fri, Jan 26, 1996	3.17	3.17	3.17	3.17
515	NASDAQ	ELSE	Wed, Jan 24, 1996	3.58	3.58	3.58	3.58
514	NASDAQ	ELSE	Tue, Jan 23, 1996	3.25	3.50	3.00	3.42
513	NASDAQ	ELSE	Mon, Jan 22, 1996	3.25	3.83	3.25	3.33
512	NASDAQ	ELSE	Thu, Jan 18, 1996	3.25	3.50	3.25	3.50
511	NASDAQ	ELSE	Wed, Jan 17, 1996	3.42	3.42	3.42	3.42
510	NASDAQ	ELSE	Tue, Jan 16, 1996	4.33	4.33	3.67	3.67
509	NASDAQ	ELSE	Mon, Jan 15, 1996	3.83	4.25	3.83	4.25
508	NASDAQ	ELSE	Fri, Jan 12, 1996	3.83	3.83	3.83	3.83
507	NASDAQ	ELSE	Thu, Jan 11, 1996	3.67	3.75	3.67	3.75
506	NASDAQ	ELSE	Wed, Jan 10, 1996	3.50	3.75	3.50	3.67
505	NASDAQ	ELSE	Tue, Jan 9, 1996	3.58	4.08	3.42	3.42
504	NASDAQ	ELSE	Mon, Jan 8, 1996	3.58	3.75	3.58	3.75
503	NASDAQ	ELSE	Fri, Jan 5, 1996	4.17	4.25	3.67	3.92
502	NASDAQ	ELSE	Thu, Jan 4, 1996	4.50	4.67	4.50	4.67
501	NASDAQ	ELSE	Wed, Jan 3, 1996	4.50	4.75	4.50	4.67
500	NASDAQ	ELSE	Tue, Jan 2, 1996	5.17	5.17	4.50	4.50
499	NASDAQ	ELSE	Fri, Dec 29, 1995	4.58	5.17	4.50	4.67
498	NASDAQ	ELSE	Thu, Dec 28, 1995	4.67	5.00	4.50	4.50
497	NASDAQ	ELSE	Wed, Dec 27, 1995	4.67	5.17	4.67	4.83
496	NASDAQ	ELSE	Tue, Dec 26, 1995	5.17	5.17	4.67	4.67
495	NASDAQ	ELSE	Thu, Dec 21, 1995	5.00	5.00	4.42	5.00
494	NASDAQ	ELSE	Wed, Dec 20, 1995	4.67	5.00	4.67	5.00
493	NASDAQ	ELSE	Tue, Dec 19, 1995	5.00	5.00	4.67	4.67
492	NASDAQ	ELSE	Mon, Dec 18, 1995	5.50	5.67	4.83	4.83
491	NASDAQ	ELSE	Fri, Dec 15, 1995	5.50	5.50	5.17	5.17
490	NASDAQ	ELSE	Thu, Dec 14, 1995	5.33	5.50	5.25	5.25
489	NASDAQ	ELSE	Wed, Dec 13, 1995	5.42	5.50	4.83	5.33
488	NASDAQ	ELSE	Tue, Dec 12, 1995	5.42	5.42	5.00	5.33
487	NASDAQ	ELSE	Mon, Dec 11, 1995	5.67	5.67	5.25	5.33
486	NASDAQ	ELSE	Fri, Dec 8, 1995	6.17	6.17	5.25	5.25
485	NASDAQ	ELSE	Thu, Dec 7, 1995	5.33	6.50	5.00	5.83
484	NASDAQ	ELSE	Wed, Dec 6, 1995	4.83	5.33	4.67	5.33
483	NASDAQ	ELSE	Tue, Dec 5, 1995	4.67	4.92	4.25	4.67
482	NASDAQ	ELSE	Mon, Dec 4, 1995	4.08	4.67	4.00	4.67
481	NASDAQ	ELSE	Fri, Dec 1, 1995	3.67	3.67	3.67	3.67
480	NASDAQ	ELSE	Thu, Nov 30, 1995	4.00	4.00	3.67	3.67
479	NASDAQ	ELSE	Tue, Nov 28, 1995	4.00	4.00	4.00	4.00
478	NASDAQ	ELSE	Mon, Nov 27, 1995	4.00	4.00	3.58	3.58
477	NASDAQ	ELSE	Tue, Nov 21, 1995	4.00	4.00	4.00	4.00
476	NASDAQ	ELSE	Mon, Nov 20, 1995	4.00	4.00	4.00	4.00
475	NASDAQ	ELSE	Fri, Nov 17, 1995	4.00	4.00	3.67	3.67
474	NASDAQ	ELSE	Thu, Nov 16, 1995	4.00	4.00	4.00	4.00
473	NASDAQ	ELSE	Wed, Nov 15, 1995	4.00	4.00	4.00	4.00
472	NASDAQ	ELSE	Tue, Nov 14, 1995	3.58	3.58	3.58	3.58
471	NASDAQ	ELSE	Mon, Nov 13, 1995	3.83	4.00	3.83	4.00
470	NASDAQ	ELSE	Fri, Nov 10, 1995	3.58	3.83	3.58	3.83
469	NASDAQ	ELSE	Thu, Nov 9, 1995	3.33	3.33	3.33	3.33
468	NASDAQ	ELSE	Mon, Nov 6, 1995	3.83	3.83	3.83	3.83
467	NASDAQ	ELSE	Fri, Nov 3, 1995	3.83	3.83	3.83	3.83
466	NASDAQ	ELSE	Thu, Nov 2, 1995	3.83	3.83	3.83	3.83
465	NASDAQ	ELSE	Wed, Nov 1, 1995	3.50	3.50	3.33	3.33
464	NASDAQ	ELSE	Tue, Oct 31, 1995	3.50	3.50	3.50	3.50
463	NASDAQ	ELSE	Mon, Oct 30, 1995	3.50	3.50	3.50	3.50
462	NASDAQ	ELSE	Thu, Oct 26, 1995	4.00	4.00	4.00	4.00
461	NASDAQ	ELSE	Wed, Oct 25, 1995	4.00	4.00	4.00	4.00
460	NASDAQ	ELSE	Tue, Oct 24, 1995	3.58	4.00	3.58	3.58
459	NASDAQ	ELSE	Fri, Oct 20, 1995	4.00	4.00	4.00	4.00
458	NASDAQ	ELSE	Thu, Oct 19, 1995	3.92	4.00	3.67	3.67
457	NASDAQ	ELSE	Wed, Oct 18, 1995	3.67	3.92	3.67	3.92
456	NASDAQ	ELSE	Fri, Oct 13, 1995	3.48	3.67	3.48	3.67
455	NASDAQ	ELSE	Wed, Oct 11, 1995	3.42	3.42	3.42	3.42
454	NASDAQ	ELSE	Tue, Oct 10, 1995	3.42	3.42	3.42	3.42
453	NASDAQ	ELSE	Fri, Oct 6, 1995	3.67	3.67	3.67	3.67
452	NASDAQ	ELSE	Thu, Oct 5, 1995	3.67	3.67	3.50	3.50
451	NASDAQ	ELSE	Wed, Oct 4, 1995	3.42	3.67	3.42	3.50
450	NASDAQ	ELSE	Mon, Oct 2, 1995	3.67	3.67	3.42	3.67
449	NASDAQ	ELSE	Fri, Sep 29, 1995	3.42	3.67	3.42	3.67
448	NASDAQ	ELSE	Thu, Sep 28, 1995	3.58	3.58	3.42	3.50
447	NASDAQ	ELSE	Wed, Sep 27, 1995	3.50	3.50	3.33	3.33
446	NASDAQ	ELSE	Tue, Sep 26, 1995	3.50	3.50	3.33	3.33
445	NASDAQ	ELSE	Mon, Sep 25, 1995	3.33	3.33	3.25	3.33
444	NASDAQ	ELSE	Thu, Sep 21, 1995	3.33	3.33	3.25	3.25
443	NASDAQ	ELSE	Wed, Sep 20, 1995	3.00	3.33	3.00	3.33
442	NASDAQ	ELSE	Tue, Sep 19, 1995	3.17	3.42	3.17	3.42
441	NASDAQ	ELSE	Mon, Sep 18, 1995	3.33	3.33	3.00	3.00
440	NASDAQ	ELSE	Fri, Sep 15, 1995	3.50	3.50	3.00	3.17
439	NASDAQ	ELSE	Thu, Sep 14, 1995	3.00	3.00	2.92	3.00
438	NASDAQ	ELSE	Wed, Sep 13, 1995	2.75	3.00	2.67	3.00
437	NASDAQ	ELSE	Tue, Sep 12, 1995	2.75	2.75	2.42	2.42
436	NASDAQ	ELSE	Mon, Sep 11, 1995	2.50	2.75	2.50	2.75
435	NASDAQ	ELSE	Thu, Aug 31, 1995	2.25	2.25	2.25	2.25
434	NASDAQ	ELSE	Tue, Aug 29, 1995	2.67	2.67	2.67	2.67
433	NASDAQ	ELSE	Mon, Aug 28, 1995	2.67	2.67	2.33	2.67
432	NASDAQ	ELSE	Fri, Aug 25, 1995	2.67	2.67	2.67	2.67
431	NASDAQ	ELSE	Thu, Aug 24, 1995	2.46	2.46	2.25	2.25
430	NASDAQ	ELSE	Thu, Aug 17, 1995	2.67	2.67	2.67	2.67
429	NASDAQ	ELSE	Fri, Aug 11, 1995	2.50	2.50	2.50	2.50
428	NASDAQ	ELSE	Wed, Aug 9, 1995	2.42	2.42	2.42	2.42
427	NASDAQ	ELSE	Mon, Aug 7, 1995	2.42	2.42	2.42	2.42
426	NASDAQ	ELSE	Fri, Aug 4, 1995	2.50	2.50	2.50	2.50
425	NASDAQ	ELSE	Tue, Aug 1, 1995	2.33	2.33	1.92	2.33
424	NASDAQ	ELSE	Mon, Jul 31, 1995	2.33	2.33	2.33	2.33
423	NASDAQ	ELSE	Fri, Jul 28, 1995	2.33	2.33	2.33	2.33
422	NASDAQ	ELSE	Wed, Jul 26, 1995	1.67	1.67	1.67	1.67
421	NASDAQ	ELSE	Mon, Jul 24, 1995	1.67	1.92	1.67	1.92
420	NASDAQ	ELSE	Tue, Jul 11, 1995	1.67	1.83	1.67	1.83
419	NASDAQ	ELSE	Mon, Jun 26, 1995	1.83	1.83	1.83	1.83
418	NASDAQ	ELSE	Wed, Jun 21, 1995	1.83	1.92	1.83	1.92
417	NASDAQ	ELSE	Tue, Jun 20, 1995	1.83	2.00	1.83	2.00
416	NASDAQ	ELSE	Thu, Jun 15, 1995	1.83	1.83	1.83	1.83
415	NASDAQ	ELSE	Wed, Jun 14, 1995	1.83	2.25	1.83	2.25
414	NASDAQ	ELSE	Mon, Jun 12, 1995	1.83	1.83	1.83	1.83
413	NASDAQ	ELSE	Fri, Jun 2, 1995	2.25	2.25	2.25	2.25
412	NASDAQ	ELSE	Thu, Jun 1, 1995	2.25	2.25	2.25	2.25
411	NASDAQ	ELSE	Wed, May 24, 1995	2.17	2.17	2.17	2.17
410	NASDAQ	ELSE	Tue, May 23, 1995	2.17	2.17	2.00	2.17
409	NASDAQ	ELSE	Fri, May 12, 1995	2.08	2.08	2.00	2.00
408	NASDAQ	ELSE	Thu, May 11, 1995	2.00	2.00	2.00	2.00
407	NASDAQ	ELSE	Tue, May 9, 1995	2.00	2.17	2.00	2.17
406	NASDAQ	ELSE	Mon, May 8, 1995	2.33	2.33	2.33	2.33
405	NASDAQ	ELSE	Wed, May 3, 1995	2.00	2.00	2.00	2.00
404	NASDAQ	ELSE	Fri, Apr 28, 1995	2.00	2.00	2.00	2.00
403	NASDAQ	ELSE	Tue, Apr 25, 1995	2.33	2.33	2.08	2.08
402	NASDAQ	ELSE	Fri, Apr 21, 1995	2.33	2.33	2.33	2.33
401	NASDAQ	ELSE	Wed, Apr 19, 1995	2.33	2.33	2.00	2.00
400	NASDAQ	ELSE	Mon, Apr 17, 1995	2.33	2.33	2.33	2.33
399	NASDAQ	ELSE	Tue, Apr 11, 1995	2.21	2.21	2.17	2.17
398	NASDAQ	ELSE	Mon, Apr 10, 1995	2.00	2.00	2.00	2.00
397	NASDAQ	ELSE	Fri, Apr 7, 1995	2.00	2.42	2.00	2.33
396	NASDAQ	ELSE	Thu, Mar 23, 1995	2.00	2.17	2.00	2.17
395	NASDAQ	ELSE	Tue, Mar 21, 1995	2.17	2.17	2.17	2.17
394	NASDAQ	ELSE	Mon, Mar 6, 1995	2.17	2.17	2.17	2.17
393	NASDAQ	ELSE	Fri, Feb 17, 1995	2.17	2.17	2.17	2.17
392	NASDAQ	ELSE	Thu, Feb 16, 1995	2.17	2.25	2.17	2.25
391	NASDAQ	ELSE	Tue, Feb 14, 1995	2.17	2.17	2.17	2.17
390	NASDAQ	ELSE	Mon, Feb 13, 1995	2.17	2.17	2.17	2.17
389	NASDAQ	ELSE	Fri, Jan 20, 1995	2.42	2.42	2.42	2.42
388	NASDAQ	ELSE	Thu, Jan 19, 1995	2.58	2.58	2.58	2.58
387	NASDAQ	ELSE	Mon, Jan 9, 1995	2.58	2.58	2.58	2.58
386	NASDAQ	ELSE	Wed, Jan 4, 1995	2.17	2.33	2.17	2.17
385	NASDAQ	ELSE	Fri, Dec 30, 1994	2.17	2.17	2.17	2.17
384	NASDAQ	ELSE	Thu, Dec 29, 1994	2.17	2.42	2.17	2.42
383	NASDAQ	ELSE	Fri, Dec 9, 1994	2.50	2.50	2.50	2.50
382	NASDAQ	ELSE	Mon, Dec 5, 1994	2.17	2.17	2.17	2.17
381	NASDAQ	ELSE	Mon, Nov 21, 1994	2.42	2.42	2.42	2.42
380	NASDAQ	ELSE	Wed, Nov 9, 1994	2.50	2.50	2.50	2.50
379	NASDAQ	ELSE	Tue, Nov 1, 1994	2.42	2.42	2.42	2.42
378	NASDAQ	ELSE	Wed, Oct 26, 1994	2.67	2.67	2.67	2.67
377	NASDAQ	ELSE	Tue, Oct 25, 1994	2.08	2.25	2.08	2.25
376	NASDAQ	ELSE	Wed, Oct 12, 1994	2.33	2.33	2.17	2.17
375	NASDAQ	ELSE	Tue, Oct 11, 1994	2.00	2.08	2.00	2.00
374	NASDAQ	ELSE	Mon, Oct 3, 1994	2.33	2.33	2.33	2.33
373	NASDAQ	ELSE	Fri, Sep 30, 1994	2.58	2.58	2.33	2.50
372	NASDAQ	ELSE	Tue, Sep 27, 1994	2.42	2.42	2.42	2.42
371	NASDAQ	ELSE	Wed, Sep 21, 1994	2.42	2.42	2.42	2.42
370	NASDAQ	ELSE	Fri, Sep 16, 1994	2.42	2.67	2.42	2.67
369	NASDAQ	ELSE	Thu, Sep 8, 1994	2.67	2.67	2.67	2.67
368	NASDAQ	ELSE	Wed, Aug 31, 1994	2.50	2.50	2.50	2.50
367	NASDAQ	ELSE	Fri, Aug 19, 1994	2.42	2.42	2.42	2.42
366	NASDAQ	ELSE	Thu, Aug 18, 1994	2.42	2.42	2.42	2.42
365	NASDAQ	ELSE	Thu, Aug 11, 1994	2.50	2.50	2.50	2.50
364	NASDAQ	ELSE	Mon, Aug 8, 1994	2.50	2.50	2.50	2.50
363	NASDAQ	ELSE	Wed, Aug 3, 1994	2.67	2.67	2.67	2.67
362	NASDAQ	ELSE	Thu, Jul 14, 1994	3.00	3.00	3.00	3.00
361	NASDAQ	ELSE	Tue, Jun 28, 1994	2.50	2.50	2.50	2.50
360	NASDAQ	ELSE	Mon, Jun 20, 1994	2.67	2.67	2.67	2.67
359	NASDAQ	ELSE	Tue, Jun 7, 1994	2.79	2.79	2.79	2.79
358	NASDAQ	ELSE	Fri, Jun 3, 1994	3.00	3.00	3.00	3.00
357	NASDAQ	ELSE	Fri, May 27, 1994	2.67	2.67	2.67	2.67
356	NASDAQ	ELSE	Thu, May 26, 1994	2.75	2.75	2.75	2.75
355	NASDAQ	ELSE	Wed, May 25, 1994	2.67	2.67	2.67	2.67
354	NASDAQ	ELSE	Mon, May 23, 1994	3.00	3.00	3.00	3.00
353	NASDAQ	ELSE	Wed, May 18, 1994	3.00	3.00	3.00	3.00
352	NASDAQ	ELSE	Mon, May 16, 1994	3.17	3.17	3.17	3.17
351	NASDAQ	ELSE	Thu, May 12, 1994	3.00	3.00	3.00	3.00
350	NASDAQ	ELSE	Tue, May 10, 1994	2.50	2.50	2.50	2.50
349	NASDAQ	ELSE	Mon, May 2, 1994	2.67	2.67	2.67	2.67
348	NASDAQ	ELSE	Fri, Apr 29, 1994	2.83	2.83	2.83	2.83
347	NASDAQ	ELSE	Thu, Apr 28, 1994	2.50	2.67	2.50	2.67
346	NASDAQ	ELSE	Mon, Apr 25, 1994	3.17	3.17	3.17	3.17
345	NASDAQ	ELSE	Thu, Apr 21, 1994	2.92	2.92	2.92	2.92
344	NASDAQ	ELSE	Tue, Apr 19, 1994	3.00	3.00	3.00	3.00
343	NASDAQ	ELSE	Fri, Apr 15, 1994	2.67	3.25	2.67	2.67
342	NASDAQ	ELSE	Thu, Apr 14, 1994	2.83	3.00	2.83	3.00
341	NASDAQ	ELSE	Wed, Apr 13, 1994	2.67	2.67	2.67	2.67
340	NASDAQ	ELSE	Mon, Apr 11, 1994	2.33	2.33	2.33	2.33
339	NASDAQ	ELSE	Fri, Mar 18, 1994	2.50	3.00	2.50	3.00
338	NASDAQ	ELSE	Wed, Mar 9, 1994	2.67	2.67	2.67	2.67
337	NASDAQ	ELSE	Thu, Mar 3, 1994	2.92	2.92	2.92	2.92
336	NASDAQ	ELSE	Tue, Feb 22, 1994	2.67	2.67	2.67	2.67
335	NASDAQ	ELSE	Fri, Feb 18, 1994	3.17	3.17	3.17	3.17
334	NASDAQ	ELSE	Thu, Feb 17, 1994	3.17	3.17	3.17	3.17
333	NASDAQ	ELSE	Tue, Feb 15, 1994	2.67	2.67	2.67	2.67
332	NASDAQ	ELSE	Tue, Feb 1, 1994	3.00	3.00	3.00	3.00
331	NASDAQ	ELSE	Mon, Jan 31, 1994	3.33	3.33	3.33	3.33
330	NASDAQ	ELSE	Fri, Jan 28, 1994	3.25	3.25	3.25	3.25
329	NASDAQ	ELSE	Thu, Jan 27, 1994	2.83	3.25	2.83	3.25
328	NASDAQ	ELSE	Wed, Jan 26, 1994	2.67	2.88	2.67	2.88
327	NASDAQ	ELSE	Mon, Jan 24, 1994	3.00	3.00	3.00	3.00
326	NASDAQ	ELSE	Thu, Jan 20, 1994	2.67	2.67	2.67	2.67
325	NASDAQ	ELSE	Mon, Jan 17, 1994	2.67	2.83	2.67	2.83
324	NASDAQ	ELSE	Thu, Jan 13, 1994	2.83	2.83	2.83	2.83
323	NASDAQ	ELSE	Wed, Jan 12, 1994	2.67	2.75	2.67	2.75
322	NASDAQ	ELSE	Tue, Jan 11, 1994	2.67	2.67	2.67	2.67
321	NASDAQ	ELSE	Tue, Jan 4, 1994	2.33	2.33	2.33	2.33
320	NASDAQ	ELSE	Mon, Jan 3, 1994	2.67	2.67	2.67	2.67
319	NASDAQ	ELSE	Wed, Dec 29, 1993	2.33	2.50	2.33	2.50
318	NASDAQ	ELSE	Thu, Dec 23, 1993	2.33	2.67	2.33	2.67
317	NASDAQ	ELSE	Mon, Dec 20, 1993	2.50	2.83	2.50	2.58
316	NASDAQ	ELSE	Fri, Dec 10, 1993	2.50	2.50	2.50	2.50
315	NASDAQ	ELSE	Mon, Nov 22, 1993	2.50	2.50	2.50	2.50
314	NASDAQ	ELSE	Wed, Nov 17, 1993	2.50	2.58	2.50	2.58
313	NASDAQ	ELSE	Tue, Nov 9, 1993	2.75	2.75	2.75	2.75
312	NASDAQ	ELSE	Mon, Nov 8, 1993	2.50	2.50	2.50	2.50
311	NASDAQ	ELSE	Thu, Nov 4, 1993	2.83	2.83	2.83	2.83
310	NASDAQ	ELSE	Mon, Nov 1, 1993	2.83	2.83	2.83	2.83
309	NASDAQ	ELSE	Thu, Oct 14, 1993	2.83	2.83	2.67	2.67
308	NASDAQ	ELSE	Wed, Oct 13, 1993	2.83	2.83	2.83	2.83
307	NASDAQ	ELSE	Tue, Oct 12, 1993	2.67	2.67	2.67	2.67
306	NASDAQ	ELSE	Mon, Oct 11, 1993	2.33	2.67	2.33	2.50
305	NASDAQ	ELSE	Mon, Oct 4, 1993	2.63	2.63	2.63	2.63
304	NASDAQ	ELSE	Wed, Sep 29, 1993	2.67	2.67	2.67	2.67
303	NASDAQ	ELSE	Mon, Sep 27, 1993	2.58	2.58	2.58	2.58
302	NASDAQ	ELSE	Thu, Sep 23, 1993	2.33	2.38	2.33	2.38
301	NASDAQ	ELSE	Tue, Sep 21, 1993	2.33	2.33	2.33	2.33
300	NASDAQ	ELSE	Mon, Sep 20, 1993	2.67	2.67	2.67	2.67
299	NASDAQ	ELSE	Fri, Sep 17, 1993	2.58	2.58	2.58	2.58
298	NASDAQ	ELSE	Thu, Sep 16, 1993	2.50	2.67	2.50	2.67
297	NASDAQ	ELSE	Mon, Sep 13, 1993	2.83	2.83	2.83	2.83
296	NASDAQ	ELSE	Fri, Sep 10, 1993	2.83	2.83	2.83	2.83
295	NASDAQ	ELSE	Fri, Sep 3, 1993	2.75	2.92	2.75	2.92
294	NASDAQ	ELSE	Tue, Aug 31, 1993	2.92	2.92	2.92	2.92
293	NASDAQ	ELSE	Fri, Aug 13, 1993	2.67	2.67	2.67	2.67
292	NASDAQ	ELSE	Wed, Aug 11, 1993	2.67	2.67	2.67	2.67
291	NASDAQ	ELSE	Mon, Aug 9, 1993	3.00	3.00	3.00	3.00
290	NASDAQ	ELSE	Tue, Jul 20, 1993	3.00	3.00	3.00	3.00
289	NASDAQ	ELSE	Mon, Jul 19, 1993	2.67	2.83	2.67	2.83
288	NASDAQ	ELSE	Fri, Jul 16, 1993	2.83	2.83	2.83	2.83
287	NASDAQ	ELSE	Thu, Jul 15, 1993	2.67	2.67	2.67	2.67
286	NASDAQ	ELSE	Fri, Jul 9, 1993	2.67	2.67	2.67	2.67
285	NASDAQ	ELSE	Thu, Jul 8, 1993	2.83	2.83	2.83	2.83
284	NASDAQ	ELSE	Fri, Jul 2, 1993	2.83	2.83	2.83	2.83
283	NASDAQ	ELSE	Thu, Jun 24, 1993	2.83	2.83	2.83	2.83
282	NASDAQ	ELSE	Fri, Jun 18, 1993	3.08	3.08	3.08	3.08
281	NASDAQ	ELSE	Tue, Jun 15, 1993	3.00	3.00	3.00	3.00
280	NASDAQ	ELSE	Tue, Jun 8, 1993	3.17	3.33	3.17	3.33
279	NASDAQ	ELSE	Thu, Jun 3, 1993	3.17	3.33	3.17	3.33
278	NASDAQ	ELSE	Wed, Jun 2, 1993	3.50	3.50	3.50	3.50
277	NASDAQ	ELSE	Tue, Jun 1, 1993	3.25	3.25	3.25	3.25
276	NASDAQ	ELSE	Wed, May 26, 1993	3.50	3.50	3.50	3.50
275	NASDAQ	ELSE	Mon, May 24, 1993	3.25	3.42	3.25	3.42
274	NASDAQ	ELSE	Fri, May 21, 1993	3.25	3.50	3.25	3.50
273	NASDAQ	ELSE	Thu, May 20, 1993	3.17	3.17	3.17	3.17
272	NASDAQ	ELSE	Wed, May 19, 1993	3.50	3.50	3.33	3.50
271	NASDAQ	ELSE	Fri, May 7, 1993	3.17	3.33	3.17	3.33
270	NASDAQ	ELSE	Tue, May 4, 1993	2.83	3.33	2.83	3.33
269	NASDAQ	ELSE	Tue, Apr 20, 1993	3.00	3.17	3.00	3.17
268	NASDAQ	ELSE	Fri, Apr 16, 1993	3.17	3.17	3.17	3.17
267	NASDAQ	ELSE	Thu, Apr 15, 1993	2.83	2.83	2.83	2.83
266	NASDAQ	ELSE	Wed, Apr 14, 1993	3.00	3.00	3.00	3.00
265	NASDAQ	ELSE	Wed, Apr 7, 1993	3.33	3.33	3.25	3.25
264	NASDAQ	ELSE	Tue, Apr 6, 1993	3.08	3.08	3.08	3.08
263	NASDAQ	ELSE	Mon, Apr 5, 1993	3.00	3.00	3.00	3.00
262	NASDAQ	ELSE	Wed, Mar 31, 1993	3.00	3.00	3.00	3.00
261	NASDAQ	ELSE	Fri, Mar 26, 1993	3.33	3.33	3.17	3.17
260	NASDAQ	ELSE	Thu, Mar 25, 1993	2.92	2.92	2.92	2.92
259	NASDAQ	ELSE	Fri, Mar 19, 1993	3.00	3.08	3.00	3.08
258	NASDAQ	ELSE	Thu, Mar 18, 1993	3.08	3.08	3.08	3.08
257	NASDAQ	ELSE	Wed, Mar 17, 1993	3.00	3.17	3.00	3.17
256	NASDAQ	ELSE	Mon, Mar 15, 1993	3.17	3.17	3.17	3.17
255	NASDAQ	ELSE	Fri, Mar 12, 1993	3.17	3.17	3.17	3.17
254	NASDAQ	ELSE	Wed, Mar 10, 1993	2.83	2.83	2.83	2.83
253	NASDAQ	ELSE	Fri, Mar 5, 1993	2.83	2.83	2.83	2.83
252	NASDAQ	ELSE	Wed, Mar 3, 1993	2.83	2.83	2.83	2.83
251	NASDAQ	ELSE	Fri, Feb 26, 1993	3.17	3.17	3.17	3.17
250	NASDAQ	ELSE	Tue, Feb 23, 1993	3.08	3.08	3.08	3.08
249	NASDAQ	ELSE	Mon, Feb 22, 1993	2.67	2.67	2.67	2.67
248	NASDAQ	ELSE	Thu, Feb 18, 1993	2.83	2.83	2.83	2.83
247	NASDAQ	ELSE	Tue, Feb 9, 1993	2.67	2.67	2.67	2.67
246	NASDAQ	ELSE	Fri, Feb 5, 1993	2.71	2.71	2.71	2.71
245	NASDAQ	ELSE	Thu, Feb 4, 1993	2.50	2.50	2.50	2.50
244	NASDAQ	ELSE	Fri, Jan 29, 1993	2.67	2.67	2.67	2.67
243	NASDAQ	ELSE	Thu, Jan 28, 1993	2.67	3.00	2.67	3.00
242	NASDAQ	ELSE	Wed, Jan 27, 1993	2.67	2.92	2.67	2.92
241	NASDAQ	ELSE	Mon, Jan 25, 1993	2.67	2.67	2.67	2.67
240	NASDAQ	ELSE	Mon, Jan 4, 1993	2.50	2.50	2.50	2.50
239	NASDAQ	ELSE	Mon, Dec 28, 1992	2.67	2.67	2.50	2.50
238	NASDAQ	ELSE	Wed, Dec 23, 1992	2.50	2.50	2.50	2.50
237	NASDAQ	ELSE	Fri, Dec 4, 1992	2.83	2.83	2.83	2.83
236	NASDAQ	ELSE	Tue, Dec 1, 1992	3.00	3.00	3.00	3.00
235	NASDAQ	ELSE	Tue, Nov 24, 1992	2.83	2.83	2.83	2.83
234	NASDAQ	ELSE	Wed, Nov 18, 1992	3.00	3.00	3.00	3.00
233	NASDAQ	ELSE	Wed, Nov 11, 1992	2.50	2.50	2.50	2.50
232	NASDAQ	ELSE	Mon, Nov 9, 1992	2.83	2.83	2.83	2.83
231	NASDAQ	ELSE	Thu, Nov 5, 1992	2.83	2.83	2.83	2.83
230	NASDAQ	ELSE	Tue, Nov 3, 1992	2.83	2.83	2.83	2.83
229	NASDAQ	ELSE	Mon, Oct 26, 1992	2.50	2.50	2.50	2.50
228	NASDAQ	ELSE	Tue, Oct 20, 1992	2.50	2.50	2.50	2.50
227	NASDAQ	ELSE	Mon, Oct 19, 1992	2.83	2.83	2.83	2.83
226	NASDAQ	ELSE	Fri, Oct 16, 1992	2.83	2.83	2.83	2.83
225	NASDAQ	ELSE	Thu, Oct 15, 1992	2.83	2.83	2.83	2.83
224	NASDAQ	ELSE	Tue, Oct 13, 1992	2.67	2.67	2.67	2.67
223	NASDAQ	ELSE	Thu, Oct 8, 1992	3.17	3.17	2.67	2.67
222	NASDAQ	ELSE	Tue, Oct 6, 1992	3.08	3.08	3.08	3.08
221	NASDAQ	ELSE	Thu, Oct 1, 1992	3.00	3.00	3.00	3.00
220	NASDAQ	ELSE	Thu, Sep 24, 1992	3.00	3.00	2.83	2.83
219	NASDAQ	ELSE	Wed, Sep 23, 1992	2.67	3.00	2.67	3.00
218	NASDAQ	ELSE	Fri, Sep 18, 1992	3.00	3.00	2.83	2.83
217	NASDAQ	ELSE	Fri, Sep 11, 1992	2.83	3.00	2.83	3.00
216	NASDAQ	ELSE	Thu, Sep 10, 1992	2.50	2.50	2.50	2.50
215	NASDAQ	ELSE	Fri, Aug 7, 1992	2.58	2.58	2.58	2.58
214	NASDAQ	ELSE	Mon, Jul 27, 1992	2.17	2.17	2.17	2.17
213	NASDAQ	ELSE	Fri, Jul 24, 1992	2.33	2.33	2.33	2.33
212	NASDAQ	ELSE	Thu, Jul 16, 1992	2.17	2.17	2.17	2.17
211	NASDAQ	ELSE	Thu, Jul 2, 1992	2.67	2.67	2.67	2.67
210	NASDAQ	ELSE	Tue, Jun 30, 1992	2.63	2.63	2.63	2.63
209	NASDAQ	ELSE	Mon, Jun 29, 1992	2.17	2.46	2.17	2.42
208	NASDAQ	ELSE	Thu, Jun 25, 1992	2.33	2.33	2.33	2.33
207	NASDAQ	ELSE	Mon, Jun 22, 1992	2.67	2.67	2.17	2.17
206	NASDAQ	ELSE	Fri, Jun 19, 1992	2.17	2.67	2.17	2.67
205	NASDAQ	ELSE	Thu, Jun 18, 1992	2.67	2.67	2.67	2.67
204	NASDAQ	ELSE	Wed, Jun 10, 1992	2.67	2.67	2.67	2.67
203	NASDAQ	ELSE	Tue, Jun 9, 1992	2.67	2.67	2.67	2.67
202	NASDAQ	ELSE	Thu, May 28, 1992	2.67	2.75	2.67	2.75
201	NASDAQ	ELSE	Wed, May 27, 1992	2.79	2.79	2.79	2.79
200	NASDAQ	ELSE	Tue, May 26, 1992	2.67	2.79	2.67	2.79
199	NASDAQ	ELSE	Fri, May 22, 1992	2.79	2.79	2.79	2.79
198	NASDAQ	ELSE	Thu, May 21, 1992	2.67	2.67	2.67	2.67
197	NASDAQ	ELSE	Wed, May 20, 1992	2.79	2.79	2.79	2.79
196	NASDAQ	ELSE	Tue, May 19, 1992	2.75	2.79	2.67	2.79
195	NASDAQ	ELSE	Mon, May 18, 1992	2.67	2.67	2.67	2.67
194	NASDAQ	ELSE	Fri, May 15, 1992	2.67	2.67	2.67	2.67
193	NASDAQ	ELSE	Wed, May 13, 1992	3.33	3.33	3.17	3.17
192	NASDAQ	ELSE	Thu, May 7, 1992	3.17	3.17	3.17	3.17
191	NASDAQ	ELSE	Fri, May 1, 1992	3.50	3.58	3.50	3.50
190	NASDAQ	ELSE	Wed, Apr 29, 1992	3.83	3.83	3.83	3.83
189	NASDAQ	ELSE	Fri, Apr 24, 1992	4.00	4.00	3.67	3.67
188	NASDAQ	ELSE	Thu, Apr 23, 1992	3.33	3.33	3.33	3.33
187	NASDAQ	ELSE	Thu, Apr 16, 1992	3.33	3.33	3.33	3.33
186	NASDAQ	ELSE	Mon, Apr 13, 1992	3.33	3.33	3.33	3.33
185	NASDAQ	ELSE	Fri, Apr 10, 1992	3.67	3.67	3.67	3.67
184	NASDAQ	ELSE	Wed, Apr 8, 1992	3.50	3.50	3.50	3.50
183	NASDAQ	ELSE	Tue, Apr 7, 1992	3.33	3.33	3.33	3.33
182	NASDAQ	ELSE	Thu, Apr 2, 1992	3.58	3.58	3.33	3.33
181	NASDAQ	ELSE	Mon, Mar 30, 1992	3.33	3.33	3.33	3.33
180	NASDAQ	ELSE	Fri, Mar 27, 1992	3.33	3.67	3.33	3.33
179	NASDAQ	ELSE	Thu, Mar 26, 1992	3.83	3.83	3.83	3.83
178	NASDAQ	ELSE	Wed, Mar 25, 1992	3.67	3.67	3.67	3.67
177	NASDAQ	ELSE	Mon, Mar 23, 1992	3.67	3.67	3.67	3.67
176	NASDAQ	ELSE	Tue, Mar 17, 1992	3.67	3.67	3.63	3.63
175	NASDAQ	ELSE	Thu, Mar 5, 1992	3.67	3.83	3.67	3.83
174	NASDAQ	ELSE	Tue, Mar 3, 1992	4.00	4.00	3.83	3.83
173	NASDAQ	ELSE	Mon, Mar 2, 1992	3.67	4.00	3.67	3.67
172	NASDAQ	ELSE	Fri, Feb 28, 1992	3.88	3.88	3.88	3.88
171	NASDAQ	ELSE	Thu, Feb 27, 1992	4.00	4.00	4.00	4.00
170	NASDAQ	ELSE	Wed, Feb 26, 1992	3.67	3.67	3.67	3.67
169	NASDAQ	ELSE	Tue, Feb 25, 1992	4.00	4.17	3.83	3.83
168	NASDAQ	ELSE	Mon, Feb 24, 1992	3.79	3.79	3.79	3.79
167	NASDAQ	ELSE	Fri, Feb 21, 1992	3.67	3.67	3.67	3.67
166	NASDAQ	ELSE	Wed, Feb 19, 1992	3.67	3.67	3.67	3.67
165	NASDAQ	ELSE	Tue, Feb 18, 1992	3.67	3.67	3.67	3.67
164	NASDAQ	ELSE	Fri, Feb 14, 1992	3.67	3.67	3.67	3.67
163	NASDAQ	ELSE	Thu, Feb 13, 1992	3.33	3.58	3.33	3.58
162	NASDAQ	ELSE	Wed, Feb 12, 1992	3.33	3.33	3.33	3.33
161	NASDAQ	ELSE	Mon, Feb 10, 1992	3.83	3.83	3.33	3.33
160	NASDAQ	ELSE	Thu, Feb 6, 1992	4.00	4.67	4.00	4.67
159	NASDAQ	ELSE	Tue, Feb 4, 1992	4.00	4.00	4.00	4.00
158	NASDAQ	ELSE	Mon, Feb 3, 1992	4.17	4.33	4.00	4.33
157	NASDAQ	ELSE	Tue, Jan 28, 1992	4.83	4.83	3.83	4.67
156	NASDAQ	ELSE	Mon, Jan 27, 1992	3.33	5.00	3.33	4.75
155	NASDAQ	ELSE	Fri, Jan 24, 1992	2.83	3.33	2.67	3.33
154	NASDAQ	ELSE	Thu, Jan 23, 1992	2.83	2.83	2.83	2.83
153	NASDAQ	ELSE	Wed, Jan 22, 1992	2.50	2.58	2.50	2.58
152	NASDAQ	ELSE	Tue, Jan 21, 1992	2.50	2.50	2.50	2.50
151	NASDAQ	ELSE	Mon, Jan 20, 1992	2.33	2.33	2.33	2.33
150	NASDAQ	ELSE	Mon, Jan 13, 1992	2.33	2.33	2.33	2.33
149	NASDAQ	ELSE	Tue, Jan 7, 1992	2.00	2.08	2.00	2.08
148	NASDAQ	ELSE	Mon, Dec 30, 1991	2.00	2.00	2.00	2.00
147	NASDAQ	ELSE	Wed, Dec 18, 1991	2.17	2.17	2.17	2.17
146	NASDAQ	ELSE	Wed, Dec 11, 1991	2.08	2.33	2.08	2.33
145	NASDAQ	ELSE	Fri, Nov 29, 1991	2.17	2.17	2.17	2.17
144	NASDAQ	ELSE	Tue, Nov 26, 1991	2.08	2.08	2.08	2.08
143	NASDAQ	ELSE	Tue, Nov 19, 1991	2.25	2.25	2.25	2.25
142	NASDAQ	ELSE	Wed, Oct 30, 1991	2.33	2.33	2.33	2.33
141	NASDAQ	ELSE	Wed, Oct 23, 1991	2.25	2.25	2.25	2.25
140	NASDAQ	ELSE	Tue, Oct 22, 1991	2.33	2.33	2.17	2.17
139	NASDAQ	ELSE	Mon, Oct 21, 1991	2.17	2.17	2.17	2.17
138	NASDAQ	ELSE	Fri, Oct 18, 1991	2.17	2.17	2.17	2.17
137	NASDAQ	ELSE	Wed, Oct 16, 1991	2.17	2.17	2.17	2.17
136	NASDAQ	ELSE	Wed, Sep 25, 1991	2.42	2.42	2.42	2.42
135	NASDAQ	ELSE	Tue, Sep 24, 1991	2.42	2.42	2.42	2.42
134	NASDAQ	ELSE	Fri, Sep 20, 1991	2.42	2.42	2.42	2.42
133	NASDAQ	ELSE	Tue, Sep 17, 1991	2.58	2.58	2.58	2.58
132	NASDAQ	ELSE	Wed, Sep 11, 1991	2.42	2.42	2.42	2.42
131	NASDAQ	ELSE	Fri, Aug 30, 1991	2.58	2.58	2.42	2.42
130	NASDAQ	ELSE	Fri, Aug 23, 1991	2.58	2.58	2.58	2.58
129	NASDAQ	ELSE	Wed, Aug 21, 1991	2.58	2.58	2.58	2.58
128	NASDAQ	ELSE	Tue, Aug 20, 1991	2.58	2.58	2.58	2.58
127	NASDAQ	ELSE	Mon, Aug 19, 1991	2.58	2.58	2.58	2.58
126	NASDAQ	ELSE	Fri, Aug 16, 1991	2.67	2.67	2.67	2.67
125	NASDAQ	ELSE	Wed, Aug 14, 1991	2.42	2.42	2.42	2.42
124	NASDAQ	ELSE	Mon, Aug 12, 1991	2.50	2.50	2.50	2.50
123	NASDAQ	ELSE	Wed, Aug 7, 1991	2.42	2.42	2.42	2.42
122	NASDAQ	ELSE	Tue, Aug 6, 1991	2.42	2.50	2.42	2.50
121	NASDAQ	ELSE	Mon, Aug 5, 1991	2.42	2.42	2.42	2.42
120	NASDAQ	ELSE	Fri, Aug 2, 1991	2.33	2.33	2.33	2.33
119	NASDAQ	ELSE	Thu, Jul 25, 1991	2.25	2.42	2.25	2.42
118	NASDAQ	ELSE	Wed, Jul 24, 1991	2.08	2.08	2.08	2.08
117	NASDAQ	ELSE	Mon, Jul 22, 1991	2.08	2.08	2.08	2.08
116	NASDAQ	ELSE	Wed, Jul 10, 1991	2.08	2.08	2.08	2.08
115	NASDAQ	ELSE	Tue, Jul 9, 1991	2.08	2.08	2.08	2.08
114	NASDAQ	ELSE	Mon, Jul 8, 1991	2.17	2.17	2.17	2.17
113	NASDAQ	ELSE	Wed, Jul 3, 1991	2.17	2.17	2.17	2.17
112	NASDAQ	ELSE	Wed, Jun 12, 1991	2.25	2.25	2.25	2.25
111	NASDAQ	ELSE	Mon, Jun 10, 1991	2.42	2.42	2.25	2.25
110	NASDAQ	ELSE	Fri, Jun 7, 1991	2.50	2.50	2.42	2.42
109	NASDAQ	ELSE	Tue, Jun 4, 1991	2.33	2.33	2.33	2.33
108	NASDAQ	ELSE	Mon, Jun 3, 1991	2.33	2.33	2.33	2.33
107	NASDAQ	ELSE	Fri, May 31, 1991	2.50	2.50	2.50	2.50
106	NASDAQ	ELSE	Thu, May 30, 1991	2.33	2.33	2.33	2.33
105	NASDAQ	ELSE	Tue, May 28, 1991	2.33	2.33	2.25	2.25
104	NASDAQ	ELSE	Thu, May 16, 1991	2.42	2.42	2.42	2.42
103	NASDAQ	ELSE	Tue, May 14, 1991	2.42	2.42	2.42	2.42
102	NASDAQ	ELSE	Mon, May 13, 1991	2.42	2.42	2.42	2.42
101	NASDAQ	ELSE	Fri, May 10, 1991	2.42	2.42	2.42	2.42
100	NASDAQ	ELSE	Tue, May 7, 1991	2.50	2.50	2.33	2.33
99	NASDAQ	ELSE	Fri, May 3, 1991	2.50	2.50	2.50	2.50
98	NASDAQ	ELSE	Thu, May 2, 1991	2.33	2.33	2.33	2.33
97	NASDAQ	ELSE	Wed, May 1, 1991	2.33	2.33	2.25	2.33
96	NASDAQ	ELSE	Mon, Apr 29, 1991	2.33	2.33	2.33	2.33
95	NASDAQ	ELSE	Tue, Apr 23, 1991	2.29	2.33	2.29	2.33
94	NASDAQ	ELSE	Tue, Apr 16, 1991	2.17	2.25	2.17	2.25
93	NASDAQ	ELSE	Mon, Apr 15, 1991	2.33	2.33	2.33	2.33
92	NASDAQ	ELSE	Fri, Apr 12, 1991	2.21	2.33	2.17	2.17
91	NASDAQ	ELSE	Thu, Apr 11, 1991	2.25	2.33	2.25	2.33
90	NASDAQ	ELSE	Wed, Apr 10, 1991	2.33	2.33	2.33	2.33
89	NASDAQ	ELSE	Tue, Apr 9, 1991	2.17	2.33	2.17	2.33
88	NASDAQ	ELSE	Mon, Apr 8, 1991	2.33	2.33	2.33	2.33
87	NASDAQ	ELSE	Thu, Apr 4, 1991	2.42	2.42	2.42	2.42
86	NASDAQ	ELSE	Wed, Apr 3, 1991	2.17	2.17	2.17	2.17
85	NASDAQ	ELSE	Tue, Apr 2, 1991	2.33	2.33	2.25	2.25
84	NASDAQ	ELSE	Mon, Apr 1, 1991	2.33	2.33	2.33	2.33
83	NASDAQ	ELSE	Wed, Mar 27, 1991	2.17	2.17	2.17	2.17
82	NASDAQ	ELSE	Fri, Mar 22, 1991	2.08	2.08	2.08	2.08
81	NASDAQ	ELSE	Wed, Mar 20, 1991	2.17	2.17	2.17	2.17
80	NASDAQ	ELSE	Wed, Mar 13, 1991	2.00	2.17	2.00	2.00
79	NASDAQ	ELSE	Tue, Mar 12, 1991	2.00	2.00	1.83	2.00
78	NASDAQ	ELSE	Mon, Mar 11, 1991	2.00	2.00	2.00	2.00
77	NASDAQ	ELSE	Thu, Mar 7, 1991	2.00	2.00	2.00	2.00
76	NASDAQ	ELSE	Wed, Mar 6, 1991	1.83	1.83	1.83	1.83
75	NASDAQ	ELSE	Tue, Mar 5, 1991	2.00	2.00	2.00	2.00
74	NASDAQ	ELSE	Mon, Feb 25, 1991	1.92	2.00	1.92	2.00
73	NASDAQ	ELSE	Fri, Feb 22, 1991	2.25	2.25	2.25	2.25
72	NASDAQ	ELSE	Thu, Feb 21, 1991	2.00	2.00	2.00	2.00
71	NASDAQ	ELSE	Wed, Feb 20, 1991	2.17	2.17	2.17	2.17
70	NASDAQ	ELSE	Tue, Feb 19, 1991	2.17	2.17	2.17	2.17
69	NASDAQ	ELSE	Fri, Feb 15, 1991	1.92	2.17	1.92	2.17
68	NASDAQ	ELSE	Thu, Feb 14, 1991	2.00	2.00	2.00	2.00
67	NASDAQ	ELSE	Tue, Feb 12, 1991	1.83	1.92	1.83	1.92
66	NASDAQ	ELSE	Mon, Feb 11, 1991	1.67	1.83	1.67	1.83
65	NASDAQ	ELSE	Fri, Feb 8, 1991	1.92	1.92	1.92	1.92
64	NASDAQ	ELSE	Thu, Feb 7, 1991	1.58	1.58	1.58	1.58
63	NASDAQ	ELSE	Wed, Feb 6, 1991	1.75	1.83	1.75	1.83
62	NASDAQ	ELSE	Mon, Feb 4, 1991	1.50	1.50	1.50	1.50
61	NASDAQ	ELSE	Fri, Feb 1, 1991	1.67	1.67	1.67	1.67
60	NASDAQ	ELSE	Wed, Jan 30, 1991	1.67	1.67	1.67	1.67
59	NASDAQ	ELSE	Thu, Jan 24, 1991	1.67	1.67	1.67	1.67
58	NASDAQ	ELSE	Mon, Jan 21, 1991	1.42	1.42	1.42	1.42
57	NASDAQ	ELSE	Fri, Jan 18, 1991	1.42	1.50	1.42	1.50
56	NASDAQ	ELSE	Mon, Jan 14, 1991	1.67	1.67	1.67	1.67
55	NASDAQ	ELSE	Fri, Jan 11, 1991	1.67	1.67	1.67	1.67
54	NASDAQ	ELSE	Wed, Jan 2, 1991	1.67	1.83	1.58	1.75
53	NASDAQ	ELSE	Fri, Dec 28, 1990	1.58	1.58	1.58	1.58
52	NASDAQ	ELSE	Wed, Dec 12, 1990	1.67	1.67	1.67	1.67
51	NASDAQ	ELSE	Mon, Dec 10, 1990	1.67	1.67	1.67	1.67
50	NASDAQ	ELSE	Thu, Dec 6, 1990	1.58	1.67	1.58	1.67
49	NASDAQ	ELSE	Thu, Nov 29, 1990	1.50	1.50	1.50	1.50
48	NASDAQ	ELSE	Wed, Nov 28, 1990	1.58	1.58	1.58	1.58
47	NASDAQ	ELSE	Mon, Nov 19, 1990	1.50	1.50	1.50	1.50
46	NASDAQ	ELSE	Thu, Nov 15, 1990	1.50	1.50	1.50	1.50
45	NASDAQ	ELSE	Wed, Nov 14, 1990	1.50	1.50	1.50	1.50
44	NASDAQ	ELSE	Mon, Nov 12, 1990	1.50	1.50	1.50	1.50
43	NASDAQ	ELSE	Mon, Oct 29, 1990	1.58	1.58	1.58	1.58
42	NASDAQ	ELSE	Fri, Oct 26, 1990	1.58	1.58	1.58	1.58
41	NASDAQ	ELSE	Mon, Oct 22, 1990	1.58	1.58	1.58	1.58
40	NASDAQ	ELSE	Wed, Oct 17, 1990	1.33	1.42	1.33	1.42
39	NASDAQ	ELSE	Fri, Oct 12, 1990	1.67	1.67	1.67	1.67
38	NASDAQ	ELSE	Tue, Oct 9, 1990	1.67	1.67	1.67	1.67
37	NASDAQ	ELSE	Mon, Oct 8, 1990	1.67	1.67	1.67	1.67
36	NASDAQ	ELSE	Thu, Oct 4, 1990	1.67	1.71	1.67	1.67
35	NASDAQ	ELSE	Thu, Sep 27, 1990	1.75	1.75	1.75	1.75
34	NASDAQ	ELSE	Wed, Sep 26, 1990	1.67	1.67	1.67	1.67
33	NASDAQ	ELSE	Tue, Sep 25, 1990	1.67	1.67	1.67	1.67
32	NASDAQ	ELSE	Thu, Sep 20, 1990	1.67	1.67	1.67	1.67
31	NASDAQ	ELSE	Wed, Sep 19, 1990	1.67	1.67	1.67	1.67
30	NASDAQ	ELSE	Mon, Sep 17, 1990	1.75	1.75	1.75	1.75
29	NASDAQ	ELSE	Mon, Sep 10, 1990	1.83	1.83	1.58	1.58
28	NASDAQ	ELSE	Fri, Sep 7, 1990	1.58	1.58	1.58	1.58
27	NASDAQ	ELSE	Thu, Sep 6, 1990	1.58	1.58	1.58	1.58
26	NASDAQ	ELSE	Thu, Aug 30, 1990	1.58	1.58	1.58	1.58
25	NASDAQ	ELSE	Tue, Aug 28, 1990	1.67	1.75	1.67	1.75
24	NASDAQ	ELSE	Tue, Aug 21, 1990	1.50	1.50	1.50	1.50
23	NASDAQ	ELSE	Wed, Aug 15, 1990	1.71	1.71	1.71	1.71
22	NASDAQ	ELSE	Thu, Aug 9, 1990	1.75	1.75	1.71	1.71
21	NASDAQ	ELSE	Fri, Aug 3, 1990	1.67	1.67	1.67	1.67
20	NASDAQ	ELSE	Fri, Jul 27, 1990	1.75	1.75	1.75	1.75
19	NASDAQ	ELSE	Tue, Jul 24, 1990	1.75	1.75	1.75	1.75
18	NASDAQ	ELSE	Thu, Jul 19, 1990	1.83	1.83	1.83	1.83
17	NASDAQ	ELSE	Mon, Jul 16, 1990	1.75	1.75	1.75	1.75
16	NASDAQ	ELSE	Wed, Jul 11, 1990	1.75	1.75	1.75	1.75
15	NASDAQ	ELSE	Tue, Jun 26, 1990	1.75	1.75	1.75	1.75
14	NASDAQ	ELSE	Fri, Jun 22, 1990	2.00	2.00	2.00	2.00
13	NASDAQ	ELSE	Mon, Jun 11, 1990	1.75	1.75	1.75	1.75
12	NASDAQ	ELSE	Mon, May 21, 1990	1.75	1.75	1.75	1.75
11	NASDAQ	ELSE	Fri, May 18, 1990	1.83	1.83	1.83	1.83
10	NASDAQ	ELSE	Fri, May 11, 1990	1.75	1.75	1.75	1.75
9	NASDAQ	ELSE	Thu, May 10, 1990	1.92	1.92	1.92	1.92
8	NASDAQ	ELSE	Wed, May 9, 1990	1.92	1.92	1.92	1.92
7	NASDAQ	ELSE	Wed, Apr 18, 1990	1.75	1.75	1.75	1.75
6	NASDAQ	ELSE	Mon, Apr 16, 1990	1.92	1.92	1.92	1.92
5	NASDAQ	ELSE	Thu, Apr 12, 1990	1.75	1.75	1.75	1.75
4	NASDAQ	ELSE	Fri, Apr 6, 1990	1.75	1.83	1.75	1.83
3	NASDAQ	ELSE	Thu, Apr 5, 1990	1.75	1.83	1.75	1.83
2	NASDAQ	ELSE	Tue, Apr 3, 1990	1.75	1.83	1.75	1.83
1	NASDAQ	ELSE	Mon, Apr 2, 1990	1.67	1.67	1.67	1.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Electro-Sensors Inc NASDAQ:ELSE 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