ENGlobal Corp NASDAQ:ENG Historical Prices

Below are the 5451 trading days of historical prices for ENG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5451	NASDAQ	ENG	Fri, Mar 8, 2024	1.82	1.84	1.75	1.84
5450	NASDAQ	ENG	Thu, Mar 7, 2024	1.70	1.94	1.65	1.80
5449	NASDAQ	ENG	Wed, Mar 6, 2024	1.79	1.89	1.63	1.79
5448	NASDAQ	ENG	Tue, Mar 5, 2024	1.98	1.98	1.78	1.82
5447	NASDAQ	ENG	Mon, Mar 4, 2024	2.05	2.05	1.87	1.95
5446	NASDAQ	ENG	Fri, Mar 1, 2024	2.20	2.20	1.98	2.08
5445	NASDAQ	ENG	Thu, Feb 29, 2024	2.17	2.30	2.10	2.23
5444	NASDAQ	ENG	Wed, Feb 28, 2024	1.88	2.21	1.77	2.14
5443	NASDAQ	ENG	Tue, Feb 27, 2024	1.57	2.00	1.57	1.97
5442	NASDAQ	ENG	Mon, Feb 26, 2024	1.48	1.65	1.46	1.50
5441	NASDAQ	ENG	Fri, Feb 23, 2024	1.41	1.45	1.40	1.43
5440	NASDAQ	ENG	Thu, Feb 22, 2024	1.60	1.61	1.40	1.48
5439	NASDAQ	ENG	Wed, Feb 21, 2024	1.60	1.77	1.50	1.60
5438	NASDAQ	ENG	Tue, Feb 20, 2024	1.66	1.79	1.56	1.75
5437	NASDAQ	ENG	Fri, Feb 16, 2024	1.29	1.44	1.29	1.44
5436	NASDAQ	ENG	Thu, Feb 15, 2024	1.23	1.39	1.23	1.33
5435	NASDAQ	ENG	Wed, Feb 14, 2024	1.26	1.27	1.19	1.25
5434	NASDAQ	ENG	Tue, Feb 13, 2024	1.22	1.30	1.19	1.26
5433	NASDAQ	ENG	Mon, Feb 12, 2024	1.26	1.26	1.20	1.20
5432	NASDAQ	ENG	Fri, Feb 9, 2024	1.25	1.30	1.23	1.25
5431	NASDAQ	ENG	Thu, Feb 8, 2024	1.25	1.37	1.21	1.25
5430	NASDAQ	ENG	Wed, Feb 7, 2024	1.21	1.31	1.21	1.26
5429	NASDAQ	ENG	Tue, Feb 6, 2024	1.33	1.33	1.01	1.21
5428	NASDAQ	ENG	Mon, Feb 5, 2024	1.32	1.37	1.32	1.36
5427	NASDAQ	ENG	Fri, Feb 2, 2024	1.33	1.40	1.30	1.40
5426	NASDAQ	ENG	Thu, Feb 1, 2024	1.44	1.44	1.32	1.38
5425	NASDAQ	ENG	Wed, Jan 31, 2024	1.32	1.46	1.32	1.36
5424	NASDAQ	ENG	Tue, Jan 30, 2024	1.38	1.49	1.31	1.35
5423	NASDAQ	ENG	Mon, Jan 29, 2024	1.37	1.49	1.36	1.44
5422	NASDAQ	ENG	Fri, Jan 26, 2024	1.33	1.49	1.30	1.39
5421	NASDAQ	ENG	Thu, Jan 25, 2024	1.42	1.43	1.34	1.36
5420	NASDAQ	ENG	Wed, Jan 24, 2024	1.45	1.47	1.35	1.44
5419	NASDAQ	ENG	Tue, Jan 23, 2024	1.30	1.45	1.30	1.45
5418	NASDAQ	ENG	Mon, Jan 22, 2024	1.21	1.38	1.21	1.32
5417	NASDAQ	ENG	Fri, Jan 19, 2024	1.62	1.66	1.30	1.42
5416	NASDAQ	ENG	Thu, Jan 18, 2024	1.67	1.71	1.60	1.62
5415	NASDAQ	ENG	Wed, Jan 17, 2024	1.66	1.72	1.64	1.64
5414	NASDAQ	ENG	Tue, Jan 16, 2024	1.68	1.85	1.66	1.68
5413	NASDAQ	ENG	Fri, Jan 12, 2024	1.74	1.74	1.63	1.67
5412	NASDAQ	ENG	Thu, Jan 11, 2024	1.72	1.79	1.68	1.71
5411	NASDAQ	ENG	Wed, Jan 10, 2024	1.74	1.81	1.72	1.72
5410	NASDAQ	ENG	Tue, Jan 9, 2024	1.71	1.88	1.71	1.76
5409	NASDAQ	ENG	Mon, Jan 8, 2024	1.71	1.74	1.71	1.74
5408	NASDAQ	ENG	Fri, Jan 5, 2024	1.76	1.76	1.75	1.75
5407	NASDAQ	ENG	Thu, Jan 4, 2024	1.71	1.80	1.70	1.75
5406	NASDAQ	ENG	Wed, Jan 3, 2024	1.84	1.86	1.74	1.79
5405	NASDAQ	ENG	Tue, Jan 2, 2024	1.69	1.90	1.68	1.81
5404	NASDAQ	ENG	Fri, Dec 29, 2023	1.78	1.90	1.68	1.69
5403	NASDAQ	ENG	Thu, Dec 28, 2023	1.68	1.90	1.68	1.77
5402	NASDAQ	ENG	Wed, Dec 27, 2023	1.74	1.75	1.68	1.68
5401	NASDAQ	ENG	Tue, Dec 26, 2023	1.75	1.75	1.68	1.70
5400	NASDAQ	ENG	Fri, Dec 22, 2023	1.70	1.82	1.68	1.77
5399	NASDAQ	ENG	Thu, Dec 21, 2023	1.74	1.84	1.71	1.72
5398	NASDAQ	ENG	Wed, Dec 20, 2023	1.75	1.82	1.69	1.75
5397	NASDAQ	ENG	Tue, Dec 19, 2023	1.72	1.73	1.68	1.73
5396	NASDAQ	ENG	Mon, Dec 18, 2023	1.70	1.73	1.68	1.68
5395	NASDAQ	ENG	Fri, Dec 15, 2023	1.70	1.75	1.69	1.71
5394	NASDAQ	ENG	Thu, Dec 14, 2023	1.68	1.72	1.68	1.72
5393	NASDAQ	ENG	Wed, Dec 13, 2023	1.79	1.79	1.66	1.66
5392	NASDAQ	ENG	Tue, Dec 12, 2023	1.83	1.84	1.71	1.71
5391	NASDAQ	ENG	Mon, Dec 11, 2023	1.91	1.93	1.76	1.86
5390	NASDAQ	ENG	Fri, Dec 8, 2023	1.97	1.97	1.89	1.90
5389	NASDAQ	ENG	Thu, Dec 7, 2023	2.00	2.01	1.92	1.97
5388	NASDAQ	ENG	Wed, Dec 6, 2023	1.95	2.00	1.95	2.00
5387	NASDAQ	ENG	Tue, Dec 5, 2023	1.84	2.03	1.81	1.98
5386	NASDAQ	ENG	Mon, Dec 4, 2023	1.82	2.00	1.81	1.85
5385	NASDAQ	ENG	Fri, Dec 1, 2023	1.81	2.10	1.76	1.90
5384	NASDAQ	ENG	Thu, Nov 30, 2023	1.92	2.08	1.92	1.92
5383	NASDAQ	ENG	Wed, Nov 29, 2023	2.08	2.16	1.92	1.92
5382	NASDAQ	ENG	Tue, Nov 28, 2023	2.19	2.19	2.02	2.05
5381	NASDAQ	ENG	Mon, Nov 27, 2023	2.10	2.14	2.02	2.02
5380	NASDAQ	ENG	Fri, Nov 24, 2023	2.10	2.17	2.04	2.05
5379	NASDAQ	ENG	Wed, Nov 22, 2023	2.08	2.24	2.08	2.13
5378	NASDAQ	ENG	Tue, Nov 21, 2023	2.12	2.26	2.09	2.17
5377	NASDAQ	ENG	Mon, Nov 20, 2023	2.16	2.32	2.10	2.21
5376	NASDAQ	ENG	Fri, Nov 17, 2023	2.36	2.36	2.16	2.24
5375	NASDAQ	ENG	Thu, Nov 16, 2023	2.25	2.34	2.25	2.29
5374	NASDAQ	ENG	Wed, Nov 15, 2023	2.10	2.40	2.05	2.25
5373	NASDAQ	ENG	Tue, Nov 14, 2023	2.08	2.13	2.00	2.02
5372	NASDAQ	ENG	Mon, Nov 13, 2023	2.16	2.18	2.04	2.07
5371	NASDAQ	ENG	Fri, Nov 10, 2023	2.16	2.28	2.05	2.06
5370	NASDAQ	ENG	Thu, Nov 9, 2023	2.35	2.35	2.10	2.21
5369	NASDAQ	ENG	Wed, Nov 8, 2023	2.31	2.31	2.10	2.21
5368	NASDAQ	ENG	Tue, Nov 7, 2023	2.40	2.40	2.14	2.22
5367	NASDAQ	ENG	Mon, Nov 6, 2023	2.40	2.40	2.24	2.32
5366	NASDAQ	ENG	Fri, Nov 3, 2023	2.35	2.40	2.24	2.36
5365	NASDAQ	ENG	Thu, Nov 2, 2023	2.32	2.48	2.24	2.40
5364	NASDAQ	ENG	Wed, Nov 1, 2023	2.22	2.80	2.10	2.56
5363	NASDAQ	ENG	Tue, Oct 31, 2023	2.30	2.30	2.20	2.30
5362	NASDAQ	ENG	Mon, Oct 30, 2023	2.32	2.38	2.17	2.33
5361	NASDAQ	ENG	Fri, Oct 27, 2023	2.36	2.36	2.09	2.36
5360	NASDAQ	ENG	Thu, Oct 26, 2023	2.32	2.36	2.08	2.31
5359	NASDAQ	ENG	Wed, Oct 25, 2023	2.08	2.16	2.08	2.16
5358	NASDAQ	ENG	Tue, Oct 24, 2023	2.55	2.55	2.00	2.14
5357	NASDAQ	ENG	Mon, Oct 23, 2023	2.48	2.52	2.40	2.49
5356	NASDAQ	ENG	Fri, Oct 20, 2023	2.68	2.68	2.40	2.46
5355	NASDAQ	ENG	Thu, Oct 19, 2023	2.55	2.56	2.40	2.52
5354	NASDAQ	ENG	Wed, Oct 18, 2023	2.56	2.63	2.40	2.48
5353	NASDAQ	ENG	Tue, Oct 17, 2023	2.56	2.64	2.44	2.49
5352	NASDAQ	ENG	Mon, Oct 16, 2023	2.53	2.59	2.40	2.46
5351	NASDAQ	ENG	Fri, Oct 13, 2023	2.41	2.59	2.40	2.59
5350	NASDAQ	ENG	Thu, Oct 12, 2023	2.43	2.58	2.40	2.48
5349	NASDAQ	ENG	Wed, Oct 11, 2023	2.51	2.61	2.42	2.46
5348	NASDAQ	ENG	Tue, Oct 10, 2023	2.56	2.77	2.47	2.51
5347	NASDAQ	ENG	Mon, Oct 9, 2023	2.59	2.59	2.40	2.48
5346	NASDAQ	ENG	Fri, Oct 6, 2023	2.64	2.64	2.40	2.47
5345	NASDAQ	ENG	Thu, Oct 5, 2023	2.51	2.77	2.44	2.51
5344	NASDAQ	ENG	Wed, Oct 4, 2023	2.54	2.59	2.42	2.48
5343	NASDAQ	ENG	Tue, Oct 3, 2023	2.56	2.58	2.40	2.51
5342	NASDAQ	ENG	Mon, Oct 2, 2023	2.64	2.64	2.40	2.64
5341	NASDAQ	ENG	Fri, Sep 29, 2023	2.75	2.80	2.64	2.71
5340	NASDAQ	ENG	Thu, Sep 28, 2023	2.64	2.80	2.64	2.72
5339	NASDAQ	ENG	Wed, Sep 27, 2023	2.77	2.80	2.64	2.70
5338	NASDAQ	ENG	Tue, Sep 26, 2023	2.80	2.80	2.66	2.76
5337	NASDAQ	ENG	Mon, Sep 25, 2023	2.80	2.80	2.64	2.80
5336	NASDAQ	ENG	Fri, Sep 22, 2023	2.80	2.86	2.64	2.75
5335	NASDAQ	ENG	Thu, Sep 21, 2023	2.80	2.80	2.62	2.80
5334	NASDAQ	ENG	Wed, Sep 20, 2023	2.67	2.80	2.56	2.72
5333	NASDAQ	ENG	Tue, Sep 19, 2023	2.68	2.78	2.56	2.78
5332	NASDAQ	ENG	Mon, Sep 18, 2023	2.80	2.80	2.59	2.60
5331	NASDAQ	ENG	Fri, Sep 15, 2023	2.72	2.80	2.56	2.80
5330	NASDAQ	ENG	Thu, Sep 14, 2023	2.60	2.72	2.60	2.72
5329	NASDAQ	ENG	Wed, Sep 13, 2023	2.71	2.72	2.56	2.63
5328	NASDAQ	ENG	Tue, Sep 12, 2023	2.64	2.64	2.52	2.53
5327	NASDAQ	ENG	Mon, Sep 11, 2023	2.64	2.64	2.64	2.64
5326	NASDAQ	ENG	Fri, Sep 8, 2023	2.72	2.72	2.66	2.67
5325	NASDAQ	ENG	Thu, Sep 7, 2023	2.65	2.73	2.64	2.71
5324	NASDAQ	ENG	Wed, Sep 6, 2023	2.76	2.77	2.60	2.72
5323	NASDAQ	ENG	Tue, Sep 5, 2023	2.71	2.72	2.56	2.71
5322	NASDAQ	ENG	Fri, Sep 1, 2023	2.56	2.64	2.56	2.56
5321	NASDAQ	ENG	Thu, Aug 31, 2023	2.72	2.72	2.56	2.61
5320	NASDAQ	ENG	Wed, Aug 30, 2023	2.56	2.64	2.56	2.56
5319	NASDAQ	ENG	Tue, Aug 29, 2023	2.51	2.72	2.48	2.55
5318	NASDAQ	ENG	Mon, Aug 28, 2023	2.72	2.80	2.42	2.51
5317	NASDAQ	ENG	Fri, Aug 25, 2023	2.55	2.56	2.40	2.54
5316	NASDAQ	ENG	Thu, Aug 24, 2023	2.46	2.54	2.41	2.53
5315	NASDAQ	ENG	Wed, Aug 23, 2023	2.56	2.62	2.41	2.44
5314	NASDAQ	ENG	Tue, Aug 22, 2023	2.56	2.66	2.56	2.56
5313	NASDAQ	ENG	Mon, Aug 21, 2023	2.68	2.68	2.50	2.60
5312	NASDAQ	ENG	Fri, Aug 18, 2023	2.48	2.84	2.48	2.64
5311	NASDAQ	ENG	Thu, Aug 17, 2023	2.63	2.64	2.48	2.51
5310	NASDAQ	ENG	Wed, Aug 16, 2023	2.69	2.70	2.48	2.48
5309	NASDAQ	ENG	Tue, Aug 15, 2023	2.68	2.87	2.56	2.65
5308	NASDAQ	ENG	Mon, Aug 14, 2023	2.88	2.90	2.67	2.68
5307	NASDAQ	ENG	Fri, Aug 11, 2023	2.82	2.88	2.74	2.76
5306	NASDAQ	ENG	Thu, Aug 10, 2023	2.72	2.88	2.72	2.84
5305	NASDAQ	ENG	Wed, Aug 9, 2023	2.83	2.95	2.72	2.73
5304	NASDAQ	ENG	Tue, Aug 8, 2023	2.90	2.90	2.66	2.76
5303	NASDAQ	ENG	Mon, Aug 7, 2023	2.92	2.92	2.70	2.72
5302	NASDAQ	ENG	Fri, Aug 4, 2023	2.86	3.04	2.72	2.72
5301	NASDAQ	ENG	Thu, Aug 3, 2023	2.98	3.07	2.80	2.81
5300	NASDAQ	ENG	Wed, Aug 2, 2023	3.07	3.07	2.88	2.96
5299	NASDAQ	ENG	Tue, Aug 1, 2023	3.06	3.13	2.85	3.04
5298	NASDAQ	ENG	Mon, Jul 31, 2023	2.88	3.15	2.85	3.04
5297	NASDAQ	ENG	Fri, Jul 28, 2023	2.80	2.94	2.72	2.85
5296	NASDAQ	ENG	Thu, Jul 27, 2023	2.80	3.10	2.79	2.80
5295	NASDAQ	ENG	Wed, Jul 26, 2023	3.04	3.10	2.41	2.68
5294	NASDAQ	ENG	Tue, Jul 25, 2023	3.16	3.16	2.90	3.00
5293	NASDAQ	ENG	Mon, Jul 24, 2023	3.10	3.24	3.09	3.11
5292	NASDAQ	ENG	Fri, Jul 21, 2023	3.13	3.28	3.12	3.12
5291	NASDAQ	ENG	Thu, Jul 20, 2023	3.36	3.38	3.04	3.28
5290	NASDAQ	ENG	Wed, Jul 19, 2023	3.15	3.42	3.12	3.32
5289	NASDAQ	ENG	Tue, Jul 18, 2023	3.27	3.44	3.08	3.20
5288	NASDAQ	ENG	Mon, Jul 17, 2023	3.17	3.26	3.04	3.20
5287	NASDAQ	ENG	Fri, Jul 14, 2023	3.45	3.45	3.04	3.13
5286	NASDAQ	ENG	Thu, Jul 13, 2023	2.94	3.58	2.86	3.42
5285	NASDAQ	ENG	Wed, Jul 12, 2023	2.84	2.96	2.80	2.90
5284	NASDAQ	ENG	Tue, Jul 11, 2023	2.77	2.86	2.75	2.80
5283	NASDAQ	ENG	Mon, Jul 10, 2023	2.78	3.04	2.73	2.81
5282	NASDAQ	ENG	Fri, Jul 7, 2023	2.73	2.88	2.64	2.83
5281	NASDAQ	ENG	Thu, Jul 6, 2023	2.92	2.92	2.72	2.72
5280	NASDAQ	ENG	Wed, Jul 5, 2023	2.83	3.03	2.82	2.83
5279	NASDAQ	ENG	Mon, Jul 3, 2023	3.04	3.11	2.80	2.83
5278	NASDAQ	ENG	Fri, Jun 30, 2023	2.88	3.04	2.82	3.02
5277	NASDAQ	ENG	Thu, Jun 29, 2023	2.88	3.04	2.88	3.04
5276	NASDAQ	ENG	Wed, Jun 28, 2023	3.12	3.20	2.80	2.96
5275	NASDAQ	ENG	Tue, Jun 27, 2023	3.11	3.20	2.97	2.97
5274	NASDAQ	ENG	Mon, Jun 26, 2023	2.97	3.14	2.81	3.04
5273	NASDAQ	ENG	Fri, Jun 23, 2023	3.28	3.30	2.80	2.80
5272	NASDAQ	ENG	Thu, Jun 22, 2023	3.52	3.52	3.21	3.34
5271	NASDAQ	ENG	Wed, Jun 21, 2023	3.27	3.46	3.24	3.44
5270	NASDAQ	ENG	Tue, Jun 20, 2023	3.56	3.56	3.23	3.30
5269	NASDAQ	ENG	Fri, Jun 16, 2023	3.60	3.60	3.43	3.52
5268	NASDAQ	ENG	Thu, Jun 15, 2023	3.44	3.68	3.39	3.56
5267	NASDAQ	ENG	Wed, Jun 14, 2023	3.67	3.68	3.44	3.52
5266	NASDAQ	ENG	Tue, Jun 13, 2023	3.76	3.92	3.41	3.61
5265	NASDAQ	ENG	Mon, Jun 12, 2023	4.00	4.22	3.44	3.76
5264	NASDAQ	ENG	Fri, Jun 9, 2023	4.17	4.32	4.04	4.07
5263	NASDAQ	ENG	Thu, Jun 8, 2023	4.08	4.40	3.87	4.21
5262	NASDAQ	ENG	Wed, Jun 7, 2023	4.16	4.52	4.00	4.16
5261	NASDAQ	ENG	Tue, Jun 6, 2023	4.16	4.24	3.76	4.16
5260	NASDAQ	ENG	Mon, Jun 5, 2023	4.56	4.56	4.05	4.25
5259	NASDAQ	ENG	Fri, Jun 2, 2023	3.84	4.08	3.76	4.07
5258	NASDAQ	ENG	Thu, Jun 1, 2023	3.52	3.86	3.28	3.84
5257	NASDAQ	ENG	Wed, May 31, 2023	3.52	3.72	3.36	3.39
5256	NASDAQ	ENG	Tue, May 30, 2023	3.86	3.92	3.44	3.54
5255	NASDAQ	ENG	Fri, May 26, 2023	3.74	3.84	3.54	3.68
5254	NASDAQ	ENG	Thu, May 25, 2023	4.07	4.16	3.68	3.72
5253	NASDAQ	ENG	Wed, May 24, 2023	4.00	4.06	3.68	4.03
5252	NASDAQ	ENG	Tue, May 23, 2023	3.17	3.72	3.17	3.72
5251	NASDAQ	ENG	Mon, May 22, 2023	3.27	3.27	3.12	3.18
5250	NASDAQ	ENG	Fri, May 19, 2023	3.44	3.44	3.20	3.20
5249	NASDAQ	ENG	Thu, May 18, 2023	3.44	3.44	3.32	3.32
5248	NASDAQ	ENG	Wed, May 17, 2023	3.52	3.72	2.96	3.37
5247	NASDAQ	ENG	Tue, May 16, 2023	3.68	3.84	3.20	3.60
5246	NASDAQ	ENG	Mon, May 15, 2023	3.60	3.60	3.48	3.60
5245	NASDAQ	ENG	Fri, May 12, 2023	3.28	3.52	3.20	3.42
5244	NASDAQ	ENG	Thu, May 11, 2023	3.36	3.36	3.08	3.15
5243	NASDAQ	ENG	Wed, May 10, 2023	3.27	3.36	3.06	3.25
5242	NASDAQ	ENG	Tue, May 9, 2023	3.38	3.39	3.08	3.21
5241	NASDAQ	ENG	Mon, May 8, 2023	3.65	3.65	3.36	3.39
5240	NASDAQ	ENG	Fri, May 5, 2023	3.36	3.67	3.36	3.52
5239	NASDAQ	ENG	Thu, May 4, 2023	3.22	3.52	3.20	3.36
5238	NASDAQ	ENG	Wed, May 3, 2023	3.14	3.42	2.88	3.12
5237	NASDAQ	ENG	Tue, May 2, 2023	3.20	3.20	2.89	3.13
5236	NASDAQ	ENG	Mon, May 1, 2023	2.88	3.11	2.72	3.04
5235	NASDAQ	ENG	Fri, Apr 28, 2023	2.93	2.94	2.76	2.80
5234	NASDAQ	ENG	Thu, Apr 27, 2023	2.76	3.20	2.64	2.80
5233	NASDAQ	ENG	Wed, Apr 26, 2023	2.58	2.80	2.48	2.69
5232	NASDAQ	ENG	Tue, Apr 25, 2023	2.48	2.59	2.42	2.58
5231	NASDAQ	ENG	Mon, Apr 24, 2023	2.55	2.78	2.40	2.40
5230	NASDAQ	ENG	Fri, Apr 21, 2023	2.40	2.60	2.40	2.48
5229	NASDAQ	ENG	Thu, Apr 20, 2023	2.58	2.64	2.40	2.46
5228	NASDAQ	ENG	Wed, Apr 19, 2023	2.64	2.80	2.44	2.44
5227	NASDAQ	ENG	Tue, Apr 18, 2023	2.80	2.86	2.64	2.72
5226	NASDAQ	ENG	Mon, Apr 17, 2023	2.88	3.02	2.78	2.86
5225	NASDAQ	ENG	Fri, Apr 14, 2023	2.96	3.04	2.80	2.87
5224	NASDAQ	ENG	Thu, Apr 13, 2023	2.96	3.04	2.92	3.02
5223	NASDAQ	ENG	Wed, Apr 12, 2023	3.04	3.12	2.96	2.96
5222	NASDAQ	ENG	Tue, Apr 11, 2023	3.24	3.25	2.92	3.00
5221	NASDAQ	ENG	Mon, Apr 10, 2023	3.20	3.23	3.04	3.20
5220	NASDAQ	ENG	Thu, Apr 6, 2023	2.96	3.20	2.88	3.04
5219	NASDAQ	ENG	Wed, Apr 5, 2023	2.96	3.08	2.78	2.98
5218	NASDAQ	ENG	Tue, Apr 4, 2023	3.12	3.24	2.92	2.96
5217	NASDAQ	ENG	Mon, Apr 3, 2023	2.88	3.30	2.70	3.04
5216	NASDAQ	ENG	Fri, Mar 31, 2023	4.00	4.11	3.66	3.84
5215	NASDAQ	ENG	Thu, Mar 30, 2023	4.48	4.48	4.00	4.00
5214	NASDAQ	ENG	Wed, Mar 29, 2023	4.40	4.57	4.26	4.29
5213	NASDAQ	ENG	Tue, Mar 28, 2023	4.55	4.57	4.24	4.33
5212	NASDAQ	ENG	Mon, Mar 27, 2023	4.64	4.64	4.42	4.58
5211	NASDAQ	ENG	Fri, Mar 24, 2023	4.48	4.48	4.36	4.45
5210	NASDAQ	ENG	Thu, Mar 23, 2023	4.40	4.50	4.24	4.28
5209	NASDAQ	ENG	Wed, Mar 22, 2023	4.48	4.48	4.24	4.37
5208	NASDAQ	ENG	Tue, Mar 21, 2023	4.00	4.38	3.76	4.24
5207	NASDAQ	ENG	Mon, Mar 20, 2023	4.08	4.24	3.77	3.77
5206	NASDAQ	ENG	Fri, Mar 17, 2023	4.32	4.32	3.98	3.98
5205	NASDAQ	ENG	Thu, Mar 16, 2023	4.08	4.32	3.96	4.08
5204	NASDAQ	ENG	Wed, Mar 15, 2023	4.48	4.56	4.04	4.10
5203	NASDAQ	ENG	Tue, Mar 14, 2023	4.72	4.88	4.37	4.52
5202	NASDAQ	ENG	Mon, Mar 13, 2023	5.12	5.12	4.64	4.80
5201	NASDAQ	ENG	Fri, Mar 10, 2023	5.60	5.60	5.05	5.20
5200	NASDAQ	ENG	Thu, Mar 9, 2023	5.62	5.79	5.44	5.44
5199	NASDAQ	ENG	Wed, Mar 8, 2023	5.68	5.92	5.52	5.63
5198	NASDAQ	ENG	Tue, Mar 7, 2023	5.94	6.00	5.64	5.68
5197	NASDAQ	ENG	Mon, Mar 6, 2023	5.68	6.14	5.66	5.84
5196	NASDAQ	ENG	Fri, Mar 3, 2023	5.70	5.98	5.60	5.84
5195	NASDAQ	ENG	Thu, Mar 2, 2023	6.31	6.31	5.68	5.84
5194	NASDAQ	ENG	Wed, Mar 1, 2023	6.09	6.40	6.00	6.06
5193	NASDAQ	ENG	Tue, Feb 28, 2023	6.24	6.40	6.24	6.36
5192	NASDAQ	ENG	Mon, Feb 27, 2023	6.40	6.53	5.92	6.21
5191	NASDAQ	ENG	Fri, Feb 24, 2023	5.77	6.38	5.76	6.29
5190	NASDAQ	ENG	Thu, Feb 23, 2023	5.81	6.06	5.68	5.89
5189	NASDAQ	ENG	Wed, Feb 22, 2023	6.24	6.24	5.52	5.99
5188	NASDAQ	ENG	Tue, Feb 21, 2023	6.02	6.35	5.95	6.07
5187	NASDAQ	ENG	Fri, Feb 17, 2023	6.38	6.44	5.93	6.21
5186	NASDAQ	ENG	Thu, Feb 16, 2023	6.39	6.56	6.01	6.24
5185	NASDAQ	ENG	Wed, Feb 15, 2023	6.24	6.40	6.00	6.40
5184	NASDAQ	ENG	Tue, Feb 14, 2023	6.36	6.64	6.24	6.60
5183	NASDAQ	ENG	Mon, Feb 13, 2023	6.48	6.72	6.33	6.55
5182	NASDAQ	ENG	Fri, Feb 10, 2023	6.57	6.88	6.24	6.34
5181	NASDAQ	ENG	Thu, Feb 9, 2023	7.16	7.16	6.72	6.88
5180	NASDAQ	ENG	Wed, Feb 8, 2023	6.96	7.23	6.84	7.08
5179	NASDAQ	ENG	Tue, Feb 7, 2023	7.05	7.24	6.72	7.11
5178	NASDAQ	ENG	Mon, Feb 6, 2023	6.96	7.42	6.80	6.92
5177	NASDAQ	ENG	Fri, Feb 3, 2023	7.23	7.23	6.72	6.96
5176	NASDAQ	ENG	Thu, Feb 2, 2023	7.29	7.60	6.82	6.88
5175	NASDAQ	ENG	Wed, Feb 1, 2023	8.40	8.65	7.44	7.52
5174	NASDAQ	ENG	Tue, Jan 31, 2023	8.32	8.32	7.76	7.88
5173	NASDAQ	ENG	Mon, Jan 30, 2023	8.32	8.60	8.16	8.16
5172	NASDAQ	ENG	Fri, Jan 27, 2023	7.84	8.80	7.25	8.16
5171	NASDAQ	ENG	Thu, Jan 26, 2023	7.28	7.68	6.96	7.68
5170	NASDAQ	ENG	Wed, Jan 25, 2023	6.80	7.15	6.80	7.14
5169	NASDAQ	ENG	Tue, Jan 24, 2023	7.04	7.12	6.86	6.86
5168	NASDAQ	ENG	Mon, Jan 23, 2023	6.80	7.20	6.74	6.92
5167	NASDAQ	ENG	Fri, Jan 20, 2023	6.88	6.96	6.58	6.92
5166	NASDAQ	ENG	Thu, Jan 19, 2023	6.59	6.96	6.58	6.63
5165	NASDAQ	ENG	Wed, Jan 18, 2023	6.96	7.00	6.61	6.64
5164	NASDAQ	ENG	Tue, Jan 17, 2023	6.58	6.88	6.58	6.80
5163	NASDAQ	ENG	Fri, Jan 13, 2023	6.64	6.72	6.39	6.56
5162	NASDAQ	ENG	Thu, Jan 12, 2023	7.04	7.20	6.52	6.68
5161	NASDAQ	ENG	Wed, Jan 11, 2023	6.72	7.12	6.62	7.02
5160	NASDAQ	ENG	Tue, Jan 10, 2023	6.21	6.74	6.21	6.72
5159	NASDAQ	ENG	Mon, Jan 9, 2023	5.84	6.39	5.83	6.30
5158	NASDAQ	ENG	Fri, Jan 6, 2023	5.92	6.16	5.84	5.92
5157	NASDAQ	ENG	Thu, Jan 5, 2023	5.82	6.12	5.80	5.85
5156	NASDAQ	ENG	Wed, Jan 4, 2023	6.07	6.09	5.84	5.97
5155	NASDAQ	ENG	Tue, Jan 3, 2023	6.02	6.32	5.74	5.96
5154	NASDAQ	ENG	Fri, Dec 30, 2022	6.12	6.41	6.12	6.21
5153	NASDAQ	ENG	Thu, Dec 29, 2022	6.08	6.32	6.00	6.31
5152	NASDAQ	ENG	Wed, Dec 28, 2022	6.72	6.72	6.11	6.12
5151	NASDAQ	ENG	Tue, Dec 27, 2022	6.40	6.96	6.40	6.70
5150	NASDAQ	ENG	Fri, Dec 23, 2022	6.40	6.56	6.40	6.56
5149	NASDAQ	ENG	Thu, Dec 22, 2022	6.56	6.68	6.16	6.32
5148	NASDAQ	ENG	Wed, Dec 21, 2022	6.40	6.71	6.26	6.52
5147	NASDAQ	ENG	Tue, Dec 20, 2022	6.16	6.54	6.16	6.24
5146	NASDAQ	ENG	Mon, Dec 19, 2022	6.56	6.64	6.16	6.16
5145	NASDAQ	ENG	Fri, Dec 16, 2022	6.48	6.72	6.40	6.64
5144	NASDAQ	ENG	Thu, Dec 15, 2022	6.80	7.04	6.47	6.68
5143	NASDAQ	ENG	Wed, Dec 14, 2022	7.08	7.20	6.80	6.84
5142	NASDAQ	ENG	Tue, Dec 13, 2022	7.35	7.36	7.06	7.12
5141	NASDAQ	ENG	Mon, Dec 12, 2022	7.12	7.32	6.96	7.13
5140	NASDAQ	ENG	Fri, Dec 9, 2022	7.16	7.36	7.00	7.06
5139	NASDAQ	ENG	Thu, Dec 8, 2022	7.04	7.41	6.93	7.20
5138	NASDAQ	ENG	Wed, Dec 7, 2022	6.88	7.28	6.82	7.12
5137	NASDAQ	ENG	Tue, Dec 6, 2022	7.43	7.52	6.96	7.04
5136	NASDAQ	ENG	Mon, Dec 5, 2022	7.44	7.87	6.97	7.28
5135	NASDAQ	ENG	Fri, Dec 2, 2022	7.38	7.92	7.38	7.47
5134	NASDAQ	ENG	Thu, Dec 1, 2022	8.00	8.16	7.52	7.52
5133	NASDAQ	ENG	Wed, Nov 30, 2022	7.12	7.84	6.96	7.80
5132	NASDAQ	ENG	Tue, Nov 29, 2022	6.96	7.18	6.88	7.12
5131	NASDAQ	ENG	Mon, Nov 28, 2022	7.20	7.26	6.84	6.84
5130	NASDAQ	ENG	Fri, Nov 25, 2022	6.64	6.88	6.49	6.84
5129	NASDAQ	ENG	Wed, Nov 23, 2022	6.71	7.04	6.24	6.56
5128	NASDAQ	ENG	Tue, Nov 22, 2022	6.81	7.28	6.50	6.56
5127	NASDAQ	ENG	Mon, Nov 21, 2022	7.07	7.26	6.52	6.72
5126	NASDAQ	ENG	Fri, Nov 18, 2022	7.52	7.68	6.62	7.23
5125	NASDAQ	ENG	Thu, Nov 17, 2022	7.64	7.84	7.36	7.57
5124	NASDAQ	ENG	Wed, Nov 16, 2022	7.99	8.00	7.60	7.92
5123	NASDAQ	ENG	Tue, Nov 15, 2022	7.52	7.98	7.52	7.84
5122	NASDAQ	ENG	Mon, Nov 14, 2022	7.68	7.76	7.36	7.36
5121	NASDAQ	ENG	Fri, Nov 11, 2022	7.77	7.92	7.28	7.52
5120	NASDAQ	ENG	Thu, Nov 10, 2022	7.64	7.78	7.44	7.60
5119	NASDAQ	ENG	Wed, Nov 9, 2022	7.92	8.05	6.56	7.04
5118	NASDAQ	ENG	Tue, Nov 8, 2022	8.56	8.60	7.84	7.84
5117	NASDAQ	ENG	Mon, Nov 7, 2022	8.48	8.88	8.24	8.80
5116	NASDAQ	ENG	Fri, Nov 4, 2022	8.32	8.72	8.32	8.48
5115	NASDAQ	ENG	Thu, Nov 3, 2022	8.00	8.56	8.00	8.52
5114	NASDAQ	ENG	Wed, Nov 2, 2022	8.40	8.80	7.78	8.08
5113	NASDAQ	ENG	Tue, Nov 1, 2022	8.40	8.88	8.40	8.44
5112	NASDAQ	ENG	Mon, Oct 31, 2022	8.24	8.64	8.24	8.40
5111	NASDAQ	ENG	Fri, Oct 28, 2022	8.08	8.48	7.82	8.16
5110	NASDAQ	ENG	Thu, Oct 27, 2022	8.48	9.00	8.08	8.32
5109	NASDAQ	ENG	Wed, Oct 26, 2022	8.56	9.11	8.40	8.64
5108	NASDAQ	ENG	Tue, Oct 25, 2022	7.76	8.56	7.76	8.48
5107	NASDAQ	ENG	Mon, Oct 24, 2022	8.00	8.19	7.70	7.96
5106	NASDAQ	ENG	Fri, Oct 21, 2022	8.00	8.24	7.93	8.08
5105	NASDAQ	ENG	Thu, Oct 20, 2022	8.24	8.24	7.92	7.92
5104	NASDAQ	ENG	Wed, Oct 19, 2022	8.08	8.24	7.69	8.00
5103	NASDAQ	ENG	Tue, Oct 18, 2022	8.56	8.80	7.60	7.88
5102	NASDAQ	ENG	Mon, Oct 17, 2022	8.56	8.96	8.00	8.24
5101	NASDAQ	ENG	Fri, Oct 14, 2022	8.96	9.34	8.56	8.56
5100	NASDAQ	ENG	Thu, Oct 13, 2022	8.56	9.28	8.40	9.20
5099	NASDAQ	ENG	Wed, Oct 12, 2022	9.36	9.36	8.80	8.80
5098	NASDAQ	ENG	Tue, Oct 11, 2022	9.20	9.52	8.96	9.12
5097	NASDAQ	ENG	Mon, Oct 10, 2022	10.00	10.00	9.12	9.36
5096	NASDAQ	ENG	Fri, Oct 7, 2022	10.72	10.88	10.06	10.08
5095	NASDAQ	ENG	Thu, Oct 6, 2022	11.12	11.44	10.64	10.72
5094	NASDAQ	ENG	Wed, Oct 5, 2022	10.56	11.60	10.56	11.20
5093	NASDAQ	ENG	Tue, Oct 4, 2022	10.80	11.44	10.64	10.72
5092	NASDAQ	ENG	Mon, Oct 3, 2022	10.16	10.72	10.16	10.64
5091	NASDAQ	ENG	Fri, Sep 30, 2022	10.04	10.60	10.04	10.08
5090	NASDAQ	ENG	Thu, Sep 29, 2022	10.40	10.64	10.00	10.24
5089	NASDAQ	ENG	Wed, Sep 28, 2022	9.84	10.72	9.84	10.64
5088	NASDAQ	ENG	Tue, Sep 27, 2022	10.00	10.72	9.92	10.08
5087	NASDAQ	ENG	Mon, Sep 26, 2022	10.08	10.40	9.68	10.00
5086	NASDAQ	ENG	Fri, Sep 23, 2022	11.36	11.36	10.08	10.08
5085	NASDAQ	ENG	Thu, Sep 22, 2022	11.20	11.76	10.88	11.12
5084	NASDAQ	ENG	Wed, Sep 21, 2022	11.44	11.92	11.04	11.20
5083	NASDAQ	ENG	Tue, Sep 20, 2022	11.44	11.84	11.28	11.44
5082	NASDAQ	ENG	Mon, Sep 19, 2022	11.44	12.00	11.36	11.44
5081	NASDAQ	ENG	Fri, Sep 16, 2022	12.08	12.40	11.60	11.68
5080	NASDAQ	ENG	Thu, Sep 15, 2022	12.48	12.72	12.00	12.08
5079	NASDAQ	ENG	Wed, Sep 14, 2022	12.96	13.44	12.56	12.56
5078	NASDAQ	ENG	Tue, Sep 13, 2022	13.04	13.52	12.80	12.88
5077	NASDAQ	ENG	Mon, Sep 12, 2022	13.20	13.60	12.96	13.28
5076	NASDAQ	ENG	Fri, Sep 9, 2022	12.80	13.04	12.56	12.92
5075	NASDAQ	ENG	Thu, Sep 8, 2022	13.04	13.04	12.40	12.56
5074	NASDAQ	ENG	Wed, Sep 7, 2022	12.00	13.12	11.62	12.96
5073	NASDAQ	ENG	Tue, Sep 6, 2022	11.68	12.64	11.68	12.24
5072	NASDAQ	ENG	Fri, Sep 2, 2022	12.08	12.32	11.84	11.92
5071	NASDAQ	ENG	Thu, Sep 1, 2022	13.04	13.04	11.60	12.00
5070	NASDAQ	ENG	Wed, Aug 31, 2022	12.96	13.52	12.96	13.12
5069	NASDAQ	ENG	Tue, Aug 30, 2022	13.84	14.00	12.64	13.12
5068	NASDAQ	ENG	Mon, Aug 29, 2022	12.80	14.08	12.80	13.60
5067	NASDAQ	ENG	Fri, Aug 26, 2022	12.72	13.20	12.64	13.04
5066	NASDAQ	ENG	Thu, Aug 25, 2022	14.40	14.80	12.88	12.96
5065	NASDAQ	ENG	Wed, Aug 24, 2022	12.96	14.40	12.96	14.16
5064	NASDAQ	ENG	Tue, Aug 23, 2022	13.20	13.52	12.75	13.36
5063	NASDAQ	ENG	Mon, Aug 22, 2022	12.08	13.84	11.62	13.28
5062	NASDAQ	ENG	Fri, Aug 19, 2022	12.16	12.48	10.88	12.16
5061	NASDAQ	ENG	Thu, Aug 18, 2022	14.16	17.92	12.32	12.80
5060	NASDAQ	ENG	Wed, Aug 17, 2022	13.28	13.92	13.04	13.76
5059	NASDAQ	ENG	Tue, Aug 16, 2022	12.64	13.84	12.64	13.52
5058	NASDAQ	ENG	Mon, Aug 15, 2022	12.80	13.28	12.32	12.80
5057	NASDAQ	ENG	Fri, Aug 12, 2022	12.64	13.44	12.64	12.96
5056	NASDAQ	ENG	Thu, Aug 11, 2022	12.00	13.04	11.76	12.80
5055	NASDAQ	ENG	Wed, Aug 10, 2022	11.60	11.92	11.36	11.60
5054	NASDAQ	ENG	Tue, Aug 9, 2022	11.38	11.52	10.96	11.36
5053	NASDAQ	ENG	Mon, Aug 8, 2022	11.20	11.68	10.96	11.44
5052	NASDAQ	ENG	Fri, Aug 5, 2022	10.80	11.20	10.64	11.12
5051	NASDAQ	ENG	Thu, Aug 4, 2022	11.52	11.52	10.72	10.88
5050	NASDAQ	ENG	Wed, Aug 3, 2022	10.72	11.20	10.64	11.12
5049	NASDAQ	ENG	Tue, Aug 2, 2022	10.72	11.12	10.64	10.96
5048	NASDAQ	ENG	Mon, Aug 1, 2022	11.36	11.60	10.64	10.80
5047	NASDAQ	ENG	Fri, Jul 29, 2022	11.92	12.08	11.28	11.52
5046	NASDAQ	ENG	Thu, Jul 28, 2022	10.80	12.16	10.80	12.08
5045	NASDAQ	ENG	Wed, Jul 27, 2022	10.08	10.73	10.02	10.72
5044	NASDAQ	ENG	Tue, Jul 26, 2022	9.92	10.24	9.52	10.00
5043	NASDAQ	ENG	Mon, Jul 25, 2022	9.60	9.92	9.52	9.84
5042	NASDAQ	ENG	Fri, Jul 22, 2022	9.76	9.76	9.20	9.28
5041	NASDAQ	ENG	Thu, Jul 21, 2022	10.56	10.56	9.76	9.84
5040	NASDAQ	ENG	Wed, Jul 20, 2022	10.16	10.48	10.00	10.40
5039	NASDAQ	ENG	Tue, Jul 19, 2022	9.52	10.16	9.52	10.00
5038	NASDAQ	ENG	Mon, Jul 18, 2022	9.36	10.24	9.32	9.68
5037	NASDAQ	ENG	Fri, Jul 15, 2022	9.44	9.60	9.20	9.60
5036	NASDAQ	ENG	Thu, Jul 14, 2022	9.01	9.44	8.82	9.28
5035	NASDAQ	ENG	Wed, Jul 13, 2022	9.20	9.60	9.00	9.44
5034	NASDAQ	ENG	Tue, Jul 12, 2022	9.52	9.52	8.96	9.28
5033	NASDAQ	ENG	Mon, Jul 11, 2022	8.72	9.52	8.56	9.47
5032	NASDAQ	ENG	Fri, Jul 8, 2022	8.56	8.88	8.48	8.88
5031	NASDAQ	ENG	Thu, Jul 7, 2022	8.24	8.48	8.00	8.48
5030	NASDAQ	ENG	Wed, Jul 6, 2022	8.16	8.32	7.76	8.08
5029	NASDAQ	ENG	Tue, Jul 5, 2022	7.92	8.24	7.92	8.16
5028	NASDAQ	ENG	Fri, Jul 1, 2022	7.81	8.16	7.67	8.08
5027	NASDAQ	ENG	Thu, Jun 30, 2022	7.97	8.00	7.52	7.62
5026	NASDAQ	ENG	Wed, Jun 29, 2022	8.07	8.16	7.86	8.00
5025	NASDAQ	ENG	Tue, Jun 28, 2022	7.92	8.32	7.92	8.20
5024	NASDAQ	ENG	Mon, Jun 27, 2022	8.48	8.96	8.24	8.32
5023	NASDAQ	ENG	Fri, Jun 24, 2022	8.64	8.64	8.24	8.48
5022	NASDAQ	ENG	Thu, Jun 23, 2022	8.00	8.24	7.76	8.08
5021	NASDAQ	ENG	Wed, Jun 22, 2022	8.08	8.16	7.92	7.92
5020	NASDAQ	ENG	Tue, Jun 21, 2022	7.76	8.24	7.76	7.99
5019	NASDAQ	ENG	Fri, Jun 17, 2022	7.84	8.00	7.61	7.76
5018	NASDAQ	ENG	Thu, Jun 16, 2022	8.00	8.00	7.32	7.55
5017	NASDAQ	ENG	Wed, Jun 15, 2022	7.84	8.24	7.84	8.08
5016	NASDAQ	ENG	Tue, Jun 14, 2022	8.64	8.87	8.00	8.24
5015	NASDAQ	ENG	Mon, Jun 13, 2022	9.68	9.68	8.40	8.68
5014	NASDAQ	ENG	Fri, Jun 10, 2022	10.64	10.64	9.60	9.76
5013	NASDAQ	ENG	Thu, Jun 9, 2022	10.40	11.04	10.24	10.48
5012	NASDAQ	ENG	Wed, Jun 8, 2022	9.36	11.12	9.36	10.56
5011	NASDAQ	ENG	Tue, Jun 7, 2022	9.04	9.84	9.04	9.28
5010	NASDAQ	ENG	Mon, Jun 6, 2022	9.52	10.00	9.20	9.36
5009	NASDAQ	ENG	Fri, Jun 3, 2022	9.60	9.68	9.44	9.60
5008	NASDAQ	ENG	Thu, Jun 2, 2022	9.12	9.76	9.06	9.60
5007	NASDAQ	ENG	Wed, Jun 1, 2022	9.60	9.74	8.96	9.20
5006	NASDAQ	ENG	Tue, May 31, 2022	9.52	9.84	9.04	9.20
5005	NASDAQ	ENG	Fri, May 27, 2022	9.20	9.52	9.04	9.52
5004	NASDAQ	ENG	Thu, May 26, 2022	8.32	9.28	8.32	9.04
5003	NASDAQ	ENG	Wed, May 25, 2022	8.32	8.56	8.24	8.44
5002	NASDAQ	ENG	Tue, May 24, 2022	8.56	8.96	8.16	8.32
5001	NASDAQ	ENG	Mon, May 23, 2022	8.72	9.12	8.48	8.72
5000	NASDAQ	ENG	Fri, May 20, 2022	8.80	8.88	8.48	8.48
4999	NASDAQ	ENG	Thu, May 19, 2022	8.56	9.28	8.40	8.88
4998	NASDAQ	ENG	Wed, May 18, 2022	8.88	9.44	8.48	8.48
4997	NASDAQ	ENG	Tue, May 17, 2022	8.64	9.36	8.56	9.12
4996	NASDAQ	ENG	Mon, May 16, 2022	8.24	8.64	7.81	8.48
4995	NASDAQ	ENG	Fri, May 13, 2022	8.00	8.32	7.60	8.00
4994	NASDAQ	ENG	Thu, May 12, 2022	7.76	8.32	7.28	7.52
4993	NASDAQ	ENG	Wed, May 11, 2022	8.24	8.56	7.92	7.92
4992	NASDAQ	ENG	Tue, May 10, 2022	8.56	9.04	8.16	8.40
4991	NASDAQ	ENG	Mon, May 9, 2022	9.20	9.52	8.28	8.36
4990	NASDAQ	ENG	Fri, May 6, 2022	9.52	10.04	8.72	9.44
4989	NASDAQ	ENG	Thu, May 5, 2022	10.24	10.80	9.68	9.84
4988	NASDAQ	ENG	Wed, May 4, 2022	10.96	11.12	9.92	10.96
4987	NASDAQ	ENG	Tue, May 3, 2022	10.00	10.56	9.92	10.56
4986	NASDAQ	ENG	Mon, May 2, 2022	10.24	10.40	9.92	10.16
4985	NASDAQ	ENG	Fri, Apr 29, 2022	10.48	10.64	10.16	10.32
4984	NASDAQ	ENG	Thu, Apr 28, 2022	10.32	10.72	9.84	10.48
4983	NASDAQ	ENG	Wed, Apr 27, 2022	10.00	11.12	9.92	10.40
4982	NASDAQ	ENG	Tue, Apr 26, 2022	8.96	9.92	8.80	9.76
4981	NASDAQ	ENG	Mon, Apr 25, 2022	8.96	9.20	8.58	8.96
4980	NASDAQ	ENG	Fri, Apr 22, 2022	9.28	9.44	8.64	8.80
4979	NASDAQ	ENG	Thu, Apr 21, 2022	10.24	10.24	9.12	9.36
4978	NASDAQ	ENG	Wed, Apr 20, 2022	9.44	10.16	9.44	10.08
4977	NASDAQ	ENG	Tue, Apr 19, 2022	9.28	9.68	9.28	9.60
4976	NASDAQ	ENG	Mon, Apr 18, 2022	9.60	9.68	9.20	9.28
4975	NASDAQ	ENG	Thu, Apr 14, 2022	9.28	9.64	9.04	9.44
4974	NASDAQ	ENG	Wed, Apr 13, 2022	9.12	9.60	9.12	9.36
4973	NASDAQ	ENG	Tue, Apr 12, 2022	9.52	9.84	9.12	9.28
4972	NASDAQ	ENG	Mon, Apr 11, 2022	9.20	9.36	8.96	9.28
4971	NASDAQ	ENG	Fri, Apr 8, 2022	9.68	9.68	9.20	9.24
4970	NASDAQ	ENG	Thu, Apr 7, 2022	9.68	9.99	9.04	9.60
4969	NASDAQ	ENG	Wed, Apr 6, 2022	10.08	10.32	9.52	9.76
4968	NASDAQ	ENG	Tue, Apr 5, 2022	10.64	11.04	10.32	10.40
4967	NASDAQ	ENG	Mon, Apr 4, 2022	10.40	10.88	10.24	10.56
4966	NASDAQ	ENG	Fri, Apr 1, 2022	10.72	10.72	10.00	10.16
4965	NASDAQ	ENG	Thu, Mar 31, 2022	10.80	10.80	10.32	10.40
4964	NASDAQ	ENG	Wed, Mar 30, 2022	11.12	11.28	10.72	10.80
4963	NASDAQ	ENG	Tue, Mar 29, 2022	10.88	11.52	10.48	11.04
4962	NASDAQ	ENG	Mon, Mar 28, 2022	11.12	11.28	10.72	10.96
4961	NASDAQ	ENG	Fri, Mar 25, 2022	11.68	11.72	11.04	11.28
4960	NASDAQ	ENG	Thu, Mar 24, 2022	12.00	12.35	11.60	11.64
4959	NASDAQ	ENG	Wed, Mar 23, 2022	11.84	12.80	11.52	12.00
4958	NASDAQ	ENG	Tue, Mar 22, 2022	12.16	12.24	11.36	11.68
4957	NASDAQ	ENG	Mon, Mar 21, 2022	11.76	12.32	11.36	11.76
4956	NASDAQ	ENG	Fri, Mar 18, 2022	11.44	11.84	11.20	11.44
4955	NASDAQ	ENG	Thu, Mar 17, 2022	10.88	12.00	10.88	11.36
4954	NASDAQ	ENG	Wed, Mar 16, 2022	9.76	11.04	9.76	10.88
4953	NASDAQ	ENG	Tue, Mar 15, 2022	9.68	10.08	9.20	10.00
4952	NASDAQ	ENG	Mon, Mar 14, 2022	10.08	10.48	9.77	10.08
4951	NASDAQ	ENG	Fri, Mar 11, 2022	12.16	12.48	9.40	10.32
4950	NASDAQ	ENG	Thu, Mar 10, 2022	13.28	14.24	11.84	12.40
4949	NASDAQ	ENG	Wed, Mar 9, 2022	15.68	15.72	13.12	13.16
4948	NASDAQ	ENG	Tue, Mar 8, 2022	18.96	20.24	14.48	16.48
4947	NASDAQ	ENG	Mon, Mar 7, 2022	13.04	18.56	12.80	17.36
4946	NASDAQ	ENG	Fri, Mar 4, 2022	12.40	12.48	11.12	12.00
4945	NASDAQ	ENG	Thu, Mar 3, 2022	12.80	12.80	11.52	12.64
4944	NASDAQ	ENG	Wed, Mar 2, 2022	11.12	12.72	10.80	12.08
4943	NASDAQ	ENG	Tue, Mar 1, 2022	10.64	10.95	10.24	10.48
4942	NASDAQ	ENG	Mon, Feb 28, 2022	9.84	11.20	9.84	10.64
4941	NASDAQ	ENG	Fri, Feb 25, 2022	10.08	10.34	9.20	9.92
4940	NASDAQ	ENG	Thu, Feb 24, 2022	8.40	11.12	8.32	10.24
4939	NASDAQ	ENG	Wed, Feb 23, 2022	7.59	8.40	7.55	8.16
4938	NASDAQ	ENG	Tue, Feb 22, 2022	7.84	7.91	7.20	7.56
4937	NASDAQ	ENG	Fri, Feb 18, 2022	7.90	8.00	7.36	7.64
4936	NASDAQ	ENG	Thu, Feb 17, 2022	7.89	8.16	7.62	7.77
4935	NASDAQ	ENG	Wed, Feb 16, 2022	8.16	8.24	8.00	8.24
4934	NASDAQ	ENG	Tue, Feb 15, 2022	8.00	8.24	7.82	8.16
4933	NASDAQ	ENG	Mon, Feb 14, 2022	7.52	8.00	7.48	7.82
4932	NASDAQ	ENG	Fri, Feb 11, 2022	8.32	8.32	7.46	7.68
4931	NASDAQ	ENG	Thu, Feb 10, 2022	8.40	8.63	7.84	7.92
4930	NASDAQ	ENG	Wed, Feb 9, 2022	8.08	8.88	7.85	8.48
4929	NASDAQ	ENG	Tue, Feb 8, 2022	8.24	8.24	7.68	7.85
4928	NASDAQ	ENG	Mon, Feb 7, 2022	8.08	8.40	7.93	8.04
4927	NASDAQ	ENG	Fri, Feb 4, 2022	7.52	7.92	7.52	7.66
4926	NASDAQ	ENG	Thu, Feb 3, 2022	8.00	8.00	7.20	7.68
4925	NASDAQ	ENG	Wed, Feb 2, 2022	8.48	8.48	7.78	8.00
4924	NASDAQ	ENG	Tue, Feb 1, 2022	7.84	8.64	7.83	8.40
4923	NASDAQ	ENG	Mon, Jan 31, 2022	6.97	8.24	6.96	7.83
4922	NASDAQ	ENG	Fri, Jan 28, 2022	6.88	7.52	6.56	7.09
4921	NASDAQ	ENG	Thu, Jan 27, 2022	7.20	7.52	6.56	6.68
4920	NASDAQ	ENG	Wed, Jan 26, 2022	7.86	8.56	7.12	7.30
4919	NASDAQ	ENG	Tue, Jan 25, 2022	7.06	7.76	6.48	7.36
4918	NASDAQ	ENG	Mon, Jan 24, 2022	6.59	6.72	6.00	6.70
4917	NASDAQ	ENG	Fri, Jan 21, 2022	7.40	7.58	6.80	6.92
4916	NASDAQ	ENG	Thu, Jan 20, 2022	8.56	8.88	7.05	7.46
4915	NASDAQ	ENG	Wed, Jan 19, 2022	8.64	8.76	8.24	8.48
4914	NASDAQ	ENG	Tue, Jan 18, 2022	9.28	9.52	8.48	8.64
4913	NASDAQ	ENG	Fri, Jan 14, 2022	8.80	9.16	8.56	9.04
4912	NASDAQ	ENG	Thu, Jan 13, 2022	9.68	9.76	8.88	8.88
4911	NASDAQ	ENG	Wed, Jan 12, 2022	10.32	10.40	9.76	9.84
4910	NASDAQ	ENG	Tue, Jan 11, 2022	9.76	10.32	9.66	10.08
4909	NASDAQ	ENG	Mon, Jan 10, 2022	10.00	10.00	9.46	9.68
4908	NASDAQ	ENG	Fri, Jan 7, 2022	10.16	10.48	9.92	10.00
4907	NASDAQ	ENG	Thu, Jan 6, 2022	10.24	10.40	9.60	10.00
4906	NASDAQ	ENG	Wed, Jan 5, 2022	10.96	11.36	10.08	10.24
4905	NASDAQ	ENG	Tue, Jan 4, 2022	11.12	11.44	10.72	11.04
4904	NASDAQ	ENG	Mon, Jan 3, 2022	10.52	11.28	10.40	11.12
4903	NASDAQ	ENG	Fri, Dec 31, 2021	10.64	11.12	10.40	10.56
4902	NASDAQ	ENG	Thu, Dec 30, 2021	10.56	11.28	10.40	10.80
4901	NASDAQ	ENG	Wed, Dec 29, 2021	10.64	10.88	10.24	10.48
4900	NASDAQ	ENG	Tue, Dec 28, 2021	11.12	11.32	10.72	10.72
4899	NASDAQ	ENG	Mon, Dec 27, 2021	12.16	12.16	10.96	11.12
4898	NASDAQ	ENG	Thu, Dec 23, 2021	12.24	12.40	11.92	12.32
4897	NASDAQ	ENG	Wed, Dec 22, 2021	12.32	12.56	11.84	12.16
4896	NASDAQ	ENG	Tue, Dec 21, 2021	11.68	12.16	11.68	12.08
4895	NASDAQ	ENG	Mon, Dec 20, 2021	11.92	12.16	11.44	11.60
4894	NASDAQ	ENG	Fri, Dec 17, 2021	12.08	12.80	11.60	12.32
4893	NASDAQ	ENG	Thu, Dec 16, 2021	12.64	13.04	12.08	12.16
4892	NASDAQ	ENG	Wed, Dec 15, 2021	12.48	12.72	11.28	12.40
4891	NASDAQ	ENG	Tue, Dec 14, 2021	12.16	12.56	11.84	11.84
4890	NASDAQ	ENG	Mon, Dec 13, 2021	13.04	13.20	12.28	12.48
4889	NASDAQ	ENG	Fri, Dec 10, 2021	13.36	13.76	12.80	13.20
4888	NASDAQ	ENG	Thu, Dec 9, 2021	13.92	14.00	13.15	13.20
4887	NASDAQ	ENG	Wed, Dec 8, 2021	13.52	14.56	13.12	14.16
4886	NASDAQ	ENG	Tue, Dec 7, 2021	13.84	14.00	13.44	13.52
4885	NASDAQ	ENG	Mon, Dec 6, 2021	12.80	13.52	11.92	13.12
4884	NASDAQ	ENG	Fri, Dec 3, 2021	13.52	13.60	12.71	13.04
4883	NASDAQ	ENG	Thu, Dec 2, 2021	13.28	14.16	12.64	13.60
4882	NASDAQ	ENG	Wed, Dec 1, 2021	15.20	15.60	13.36	13.52
4881	NASDAQ	ENG	Tue, Nov 30, 2021	14.88	15.40	14.24	15.04
4880	NASDAQ	ENG	Mon, Nov 29, 2021	15.92	16.08	15.36	15.52
4879	NASDAQ	ENG	Fri, Nov 26, 2021	15.65	16.00	14.96	15.84
4878	NASDAQ	ENG	Wed, Nov 24, 2021	16.24	16.88	15.92	16.48
4877	NASDAQ	ENG	Tue, Nov 23, 2021	16.15	16.88	16.00	16.56
4876	NASDAQ	ENG	Mon, Nov 22, 2021	17.12	17.12	15.60	16.08
4875	NASDAQ	ENG	Fri, Nov 19, 2021	17.92	17.92	16.56	16.64
4874	NASDAQ	ENG	Thu, Nov 18, 2021	18.24	18.30	17.24	17.52
4873	NASDAQ	ENG	Wed, Nov 17, 2021	18.80	18.96	18.00	18.08
4872	NASDAQ	ENG	Tue, Nov 16, 2021	18.72	19.16	18.08	18.96
4871	NASDAQ	ENG	Mon, Nov 15, 2021	19.28	19.36	18.64	18.88
4870	NASDAQ	ENG	Fri, Nov 12, 2021	19.44	19.56	18.84	19.28
4869	NASDAQ	ENG	Thu, Nov 11, 2021	18.88	19.60	18.72	19.20
4868	NASDAQ	ENG	Wed, Nov 10, 2021	20.08	20.08	18.24	18.96
4867	NASDAQ	ENG	Tue, Nov 9, 2021	20.56	20.80	19.45	20.32
4866	NASDAQ	ENG	Mon, Nov 8, 2021	20.24	22.08	20.19	20.56
4865	NASDAQ	ENG	Fri, Nov 5, 2021	20.08	20.24	18.96	19.68
4864	NASDAQ	ENG	Thu, Nov 4, 2021	19.92	20.08	19.12	19.76
4863	NASDAQ	ENG	Wed, Nov 3, 2021	19.44	20.56	19.36	19.52
4862	NASDAQ	ENG	Tue, Nov 2, 2021	19.12	19.44	18.40	19.44
4861	NASDAQ	ENG	Mon, Nov 1, 2021	18.16	20.32	18.08	19.44
4860	NASDAQ	ENG	Fri, Oct 29, 2021	18.08	18.16	17.44	17.92
4859	NASDAQ	ENG	Thu, Oct 28, 2021	17.36	19.04	17.28	18.08
4858	NASDAQ	ENG	Wed, Oct 27, 2021	18.16	18.16	17.12	17.36
4857	NASDAQ	ENG	Tue, Oct 26, 2021	18.72	18.98	17.84	17.84
4856	NASDAQ	ENG	Mon, Oct 25, 2021	18.00	18.80	17.68	18.40
4855	NASDAQ	ENG	Fri, Oct 22, 2021	19.12	19.12	17.44	18.00
4854	NASDAQ	ENG	Thu, Oct 21, 2021	19.28	20.80	18.96	19.20
4853	NASDAQ	ENG	Wed, Oct 20, 2021	20.16	20.48	19.20	19.76
4852	NASDAQ	ENG	Tue, Oct 19, 2021	19.68	21.36	19.04	20.32
4851	NASDAQ	ENG	Mon, Oct 18, 2021	18.72	20.48	18.00	19.36
4850	NASDAQ	ENG	Fri, Oct 15, 2021	19.27	19.76	18.56	18.72
4849	NASDAQ	ENG	Thu, Oct 14, 2021	20.32	21.04	18.80	19.04
4848	NASDAQ	ENG	Wed, Oct 13, 2021	20.32	20.72	19.52	19.76
4847	NASDAQ	ENG	Tue, Oct 12, 2021	19.92	21.08	19.48	20.40
4846	NASDAQ	ENG	Mon, Oct 11, 2021	20.64	20.88	19.84	20.16
4845	NASDAQ	ENG	Fri, Oct 8, 2021	20.56	21.76	19.68	19.84
4844	NASDAQ	ENG	Thu, Oct 7, 2021	21.12	22.72	20.80	20.80
4843	NASDAQ	ENG	Wed, Oct 6, 2021	21.28	21.92	19.20	20.00
4842	NASDAQ	ENG	Tue, Oct 5, 2021	25.36	25.44	20.80	22.64
4841	NASDAQ	ENG	Mon, Oct 4, 2021	25.44	29.20	22.88	24.24
4840	NASDAQ	ENG	Fri, Oct 1, 2021	21.44	25.92	19.84	25.44
4839	NASDAQ	ENG	Thu, Sep 30, 2021	24.08	25.92	20.16	21.36
4838	NASDAQ	ENG	Wed, Sep 29, 2021	22.24	26.96	19.44	24.80
4837	NASDAQ	ENG	Tue, Sep 28, 2021	22.72	23.83	21.28	21.84
4836	NASDAQ	ENG	Mon, Sep 27, 2021	19.28	24.00	19.28	22.64
4835	NASDAQ	ENG	Fri, Sep 24, 2021	18.48	20.40	17.44	18.24
4834	NASDAQ	ENG	Thu, Sep 23, 2021	16.48	19.76	16.40	19.28
4833	NASDAQ	ENG	Wed, Sep 22, 2021	15.92	16.72	15.60	16.08
4832	NASDAQ	ENG	Tue, Sep 21, 2021	16.24	16.40	15.68	15.76
4831	NASDAQ	ENG	Mon, Sep 20, 2021	16.77	17.12	15.68	16.00
4830	NASDAQ	ENG	Fri, Sep 17, 2021	17.20	19.04	16.40	17.68
4829	NASDAQ	ENG	Thu, Sep 16, 2021	17.04	18.56	15.60	17.20
4828	NASDAQ	ENG	Wed, Sep 15, 2021	15.76	19.04	15.36	17.20
4827	NASDAQ	ENG	Tue, Sep 14, 2021	16.08	17.44	15.29	15.44
4826	NASDAQ	ENG	Mon, Sep 13, 2021	15.68	16.55	15.37	16.08
4825	NASDAQ	ENG	Fri, Sep 10, 2021	16.48	16.48	15.44	15.52
4824	NASDAQ	ENG	Thu, Sep 9, 2021	15.84	16.56	15.44	16.32
4823	NASDAQ	ENG	Wed, Sep 8, 2021	16.72	16.72	15.44	15.84
4822	NASDAQ	ENG	Tue, Sep 7, 2021	16.56	17.20	16.24	16.56
4821	NASDAQ	ENG	Fri, Sep 3, 2021	16.96	17.39	16.32	16.80
4820	NASDAQ	ENG	Thu, Sep 2, 2021	16.88	17.52	16.88	17.04
4819	NASDAQ	ENG	Wed, Sep 1, 2021	16.96	17.52	16.72	16.80
4818	NASDAQ	ENG	Tue, Aug 31, 2021	16.80	17.76	16.52	17.20
4817	NASDAQ	ENG	Mon, Aug 30, 2021	17.76	17.92	16.32	16.72
4816	NASDAQ	ENG	Fri, Aug 27, 2021	16.08	17.52	15.88	17.36
4815	NASDAQ	ENG	Thu, Aug 26, 2021	16.24	17.04	15.68	15.84
4814	NASDAQ	ENG	Wed, Aug 25, 2021	16.16	16.80	15.76	16.32
4813	NASDAQ	ENG	Tue, Aug 24, 2021	15.20	16.64	15.08	16.08
4812	NASDAQ	ENG	Mon, Aug 23, 2021	14.48	15.44	14.48	14.88
4811	NASDAQ	ENG	Fri, Aug 20, 2021	14.00	14.64	13.92	14.40
4810	NASDAQ	ENG	Thu, Aug 19, 2021	14.40	14.80	13.92	14.24
4809	NASDAQ	ENG	Wed, Aug 18, 2021	14.96	15.60	14.56	14.64
4808	NASDAQ	ENG	Tue, Aug 17, 2021	14.80	15.20	14.24	14.72
4807	NASDAQ	ENG	Mon, Aug 16, 2021	15.76	16.24	14.73	14.88
4806	NASDAQ	ENG	Fri, Aug 13, 2021	16.56	16.76	15.68	15.76
4805	NASDAQ	ENG	Thu, Aug 12, 2021	17.68	18.24	16.24	16.72
4804	NASDAQ	ENG	Wed, Aug 11, 2021	18.56	18.80	17.26	17.60
4803	NASDAQ	ENG	Tue, Aug 10, 2021	19.36	20.96	18.56	18.80
4802	NASDAQ	ENG	Mon, Aug 9, 2021	18.64	19.68	17.52	18.56
4801	NASDAQ	ENG	Fri, Aug 6, 2021	16.56	19.28	15.60	19.04
4800	NASDAQ	ENG	Thu, Aug 5, 2021	16.21	18.24	16.16	16.56
4799	NASDAQ	ENG	Wed, Aug 4, 2021	19.10	19.20	17.84	17.84
4798	NASDAQ	ENG	Tue, Aug 3, 2021	19.60	20.08	18.64	19.20
4797	NASDAQ	ENG	Mon, Aug 2, 2021	20.24	21.12	19.52	19.52
4796	NASDAQ	ENG	Fri, Jul 30, 2021	20.16	20.96	20.00	20.24
4795	NASDAQ	ENG	Thu, Jul 29, 2021	20.48	21.44	20.08	20.48
4794	NASDAQ	ENG	Wed, Jul 28, 2021	20.08	21.69	19.72	20.48
4793	NASDAQ	ENG	Tue, Jul 27, 2021	19.76	20.56	18.72	19.44
4792	NASDAQ	ENG	Mon, Jul 26, 2021	19.68	20.64	19.36	20.16
4791	NASDAQ	ENG	Fri, Jul 23, 2021	20.56	20.56	19.04	19.84
4790	NASDAQ	ENG	Thu, Jul 22, 2021	19.68	21.12	19.37	20.56
4789	NASDAQ	ENG	Wed, Jul 21, 2021	21.36	21.68	20.08	20.32
4788	NASDAQ	ENG	Tue, Jul 20, 2021	20.12	22.32	19.12	20.88
4787	NASDAQ	ENG	Mon, Jul 19, 2021	18.72	20.00	18.24	19.60
4786	NASDAQ	ENG	Fri, Jul 16, 2021	20.72	20.96	19.44	19.60
4785	NASDAQ	ENG	Thu, Jul 15, 2021	20.80	21.60	20.08	20.64
4784	NASDAQ	ENG	Wed, Jul 14, 2021	22.08	22.32	20.88	20.88
4783	NASDAQ	ENG	Tue, Jul 13, 2021	21.60	22.16	20.88	21.68
4782	NASDAQ	ENG	Mon, Jul 12, 2021	23.20	23.44	21.92	22.16
4781	NASDAQ	ENG	Fri, Jul 9, 2021	21.92	23.60	20.88	23.52
4780	NASDAQ	ENG	Thu, Jul 8, 2021	20.43	22.30	20.00	21.84
4779	NASDAQ	ENG	Wed, Jul 7, 2021	23.36	23.52	21.20	21.76
4778	NASDAQ	ENG	Tue, Jul 6, 2021	24.40	25.04	22.72	23.28
4777	NASDAQ	ENG	Fri, Jul 2, 2021	24.48	26.80	23.76	25.84
4776	NASDAQ	ENG	Thu, Jul 1, 2021	24.40	24.96	23.28	24.80
4775	NASDAQ	ENG	Wed, Jun 30, 2021	24.96	25.12	22.80	24.24
4774	NASDAQ	ENG	Tue, Jun 29, 2021	27.91	28.60	24.16	24.64
4773	NASDAQ	ENG	Mon, Jun 28, 2021	27.84	29.44	27.21	28.00
4772	NASDAQ	ENG	Fri, Jun 25, 2021	28.88	29.17	26.96	27.68
4771	NASDAQ	ENG	Thu, Jun 24, 2021	26.64	31.04	25.68	28.32
4770	NASDAQ	ENG	Wed, Jun 23, 2021	26.56	27.84	25.20	26.64
4769	NASDAQ	ENG	Tue, Jun 22, 2021	25.20	28.64	23.20	26.80
4768	NASDAQ	ENG	Mon, Jun 21, 2021	22.24	27.59	21.52	25.28
4767	NASDAQ	ENG	Fri, Jun 18, 2021	21.36	22.80	21.12	21.12
4766	NASDAQ	ENG	Thu, Jun 17, 2021	20.88	21.76	20.60	21.68
4765	NASDAQ	ENG	Wed, Jun 16, 2021	21.76	22.00	20.56	21.12
4764	NASDAQ	ENG	Tue, Jun 15, 2021	22.48	22.72	20.24	22.16
4763	NASDAQ	ENG	Mon, Jun 14, 2021	22.16	22.56	21.04	21.60
4762	NASDAQ	ENG	Fri, Jun 11, 2021	22.88	23.04	22.00	22.48
4761	NASDAQ	ENG	Thu, Jun 10, 2021	24.48	24.72	21.92	22.64
4760	NASDAQ	ENG	Wed, Jun 9, 2021	24.56	25.60	22.64	24.40
4759	NASDAQ	ENG	Tue, Jun 8, 2021	22.40	25.28	21.20	23.12
4758	NASDAQ	ENG	Mon, Jun 7, 2021	22.40	22.40	21.60	22.00
4757	NASDAQ	ENG	Fri, Jun 4, 2021	22.88	22.96	21.12	21.92
4756	NASDAQ	ENG	Thu, Jun 3, 2021	22.40	23.60	22.00	22.80
4755	NASDAQ	ENG	Wed, Jun 2, 2021	24.17	24.64	22.40	22.80
4754	NASDAQ	ENG	Tue, Jun 1, 2021	23.92	30.48	23.60	28.80
4753	NASDAQ	ENG	Fri, May 28, 2021	22.16	22.64	20.40	20.48
4752	NASDAQ	ENG	Thu, May 27, 2021	21.12	22.00	20.48	22.00
4751	NASDAQ	ENG	Wed, May 26, 2021	19.44	20.94	19.44	20.64
4750	NASDAQ	ENG	Tue, May 25, 2021	21.12	22.57	19.36	19.36
4749	NASDAQ	ENG	Mon, May 24, 2021	19.60	21.04	18.80	20.80
4748	NASDAQ	ENG	Fri, May 21, 2021	19.68	20.48	19.36	19.76
4747	NASDAQ	ENG	Thu, May 20, 2021	19.76	19.92	18.56	19.44
4746	NASDAQ	ENG	Wed, May 19, 2021	19.20	20.00	18.24	19.60
4745	NASDAQ	ENG	Tue, May 18, 2021	19.20	21.04	18.63	20.24
4744	NASDAQ	ENG	Mon, May 17, 2021	18.50	19.12	17.84	19.12
4743	NASDAQ	ENG	Fri, May 14, 2021	16.96	19.20	16.96	18.56
4742	NASDAQ	ENG	Thu, May 13, 2021	17.76	18.96	16.08	16.32
4741	NASDAQ	ENG	Wed, May 12, 2021	18.24	18.96	17.60	17.68
4740	NASDAQ	ENG	Tue, May 11, 2021	17.04	19.20	16.40	18.56
4739	NASDAQ	ENG	Mon, May 10, 2021	20.16	20.16	18.40	18.64
4738	NASDAQ	ENG	Fri, May 7, 2021	18.00	21.52	17.92	20.24
4737	NASDAQ	ENG	Thu, May 6, 2021	24.24	24.40	18.64	19.20
4736	NASDAQ	ENG	Wed, May 5, 2021	26.48	27.36	25.36	25.60
4735	NASDAQ	ENG	Tue, May 4, 2021	26.48	26.72	24.88	26.16
4734	NASDAQ	ENG	Mon, May 3, 2021	28.00	28.00	26.72	27.04
4733	NASDAQ	ENG	Fri, Apr 30, 2021	29.04	29.12	27.36	27.36
4732	NASDAQ	ENG	Thu, Apr 29, 2021	30.32	30.32	28.40	29.04
4731	NASDAQ	ENG	Wed, Apr 28, 2021	29.52	30.32	28.64	29.92
4730	NASDAQ	ENG	Tue, Apr 27, 2021	31.36	31.44	29.28	29.52
4729	NASDAQ	ENG	Mon, Apr 26, 2021	30.40	31.04	29.52	30.56
4728	NASDAQ	ENG	Fri, Apr 23, 2021	29.36	30.31	28.80	29.60
4727	NASDAQ	ENG	Thu, Apr 22, 2021	29.76	30.32	28.00	29.28
4726	NASDAQ	ENG	Wed, Apr 21, 2021	25.84	29.20	25.60	28.56
4725	NASDAQ	ENG	Tue, Apr 20, 2021	26.40	27.52	25.52	26.72
4724	NASDAQ	ENG	Mon, Apr 19, 2021	27.52	28.16	26.40	26.96
4723	NASDAQ	ENG	Fri, Apr 16, 2021	27.92	28.40	27.28	27.92
4722	NASDAQ	ENG	Thu, Apr 15, 2021	30.96	30.96	27.36	28.40
4721	NASDAQ	ENG	Wed, Apr 14, 2021	30.00	32.40	29.84	30.64
4720	NASDAQ	ENG	Tue, Apr 13, 2021	30.40	31.36	29.28	29.92
4719	NASDAQ	ENG	Mon, Apr 12, 2021	32.88	32.88	30.24	30.32
4718	NASDAQ	ENG	Fri, Apr 9, 2021	34.16	34.16	32.48	32.88
4717	NASDAQ	ENG	Thu, Apr 8, 2021	34.24	34.80	33.08	34.72
4716	NASDAQ	ENG	Wed, Apr 7, 2021	34.56	35.12	33.44	34.24
4715	NASDAQ	ENG	Tue, Apr 6, 2021	35.60	36.24	34.04	35.12
4714	NASDAQ	ENG	Mon, Apr 5, 2021	36.32	36.80	34.96	35.92
4713	NASDAQ	ENG	Thu, Apr 1, 2021	37.20	37.60	34.56	35.92
4712	NASDAQ	ENG	Wed, Mar 31, 2021	35.12	39.84	35.12	36.16
4711	NASDAQ	ENG	Tue, Mar 30, 2021	32.64	35.04	31.68	33.76
4710	NASDAQ	ENG	Mon, Mar 29, 2021	33.68	35.04	32.64	32.88
4709	NASDAQ	ENG	Fri, Mar 26, 2021	36.16	37.28	33.36	34.56
4708	NASDAQ	ENG	Thu, Mar 25, 2021	32.16	36.26	32.16	35.68
4707	NASDAQ	ENG	Wed, Mar 24, 2021	38.00	38.96	33.60	34.00
4706	NASDAQ	ENG	Tue, Mar 23, 2021	39.20	39.76	36.80	37.36
4705	NASDAQ	ENG	Mon, Mar 22, 2021	41.76	42.00	38.88	40.48
4704	NASDAQ	ENG	Fri, Mar 19, 2021	40.16	41.91	39.20	41.52
4703	NASDAQ	ENG	Thu, Mar 18, 2021	42.88	43.52	38.64	39.52
4702	NASDAQ	ENG	Wed, Mar 17, 2021	40.08	45.12	40.08	44.00
4701	NASDAQ	ENG	Tue, Mar 16, 2021	45.44	45.44	39.68	41.36
4700	NASDAQ	ENG	Mon, Mar 15, 2021	47.76	48.72	44.08	44.32
4699	NASDAQ	ENG	Fri, Mar 12, 2021	46.48	50.37	44.64	47.44
4698	NASDAQ	ENG	Thu, Mar 11, 2021	35.52	57.28	35.36	52.00
4697	NASDAQ	ENG	Wed, Mar 10, 2021	38.08	39.60	34.40	36.16
4696	NASDAQ	ENG	Tue, Mar 9, 2021	34.16	36.72	32.88	35.36
4695	NASDAQ	ENG	Mon, Mar 8, 2021	35.04	36.24	32.56	32.88
4694	NASDAQ	ENG	Fri, Mar 5, 2021	32.72	35.44	28.88	34.48
4693	NASDAQ	ENG	Thu, Mar 4, 2021	36.96	38.56	30.56	32.08
4692	NASDAQ	ENG	Wed, Mar 3, 2021	41.28	41.92	37.20	37.92
4691	NASDAQ	ENG	Tue, Mar 2, 2021	43.36	44.80	40.32	40.80
4690	NASDAQ	ENG	Mon, Mar 1, 2021	43.76	45.44	42.24	43.68
4689	NASDAQ	ENG	Fri, Feb 26, 2021	42.40	44.40	39.20	41.12
4688	NASDAQ	ENG	Thu, Feb 25, 2021	46.39	47.60	41.84	42.80
4687	NASDAQ	ENG	Wed, Feb 24, 2021	47.04	49.36	44.00	46.00
4686	NASDAQ	ENG	Tue, Feb 23, 2021	44.93	44.93	36.08	42.88
4685	NASDAQ	ENG	Mon, Feb 22, 2021	51.20	51.20	44.40	45.84
4684	NASDAQ	ENG	Fri, Feb 19, 2021	50.80	55.76	49.20	49.84
4683	NASDAQ	ENG	Thu, Feb 18, 2021	51.04	54.00	48.32	48.56
4682	NASDAQ	ENG	Wed, Feb 17, 2021	58.00	58.32	53.04	55.68
4681	NASDAQ	ENG	Tue, Feb 16, 2021	62.96	66.86	58.32	59.04
4680	NASDAQ	ENG	Fri, Feb 12, 2021	65.60	65.60	61.28	61.76
4679	NASDAQ	ENG	Thu, Feb 11, 2021	67.52	68.80	61.20	65.68
4678	NASDAQ	ENG	Wed, Feb 10, 2021	59.04	71.76	57.60	69.20
4677	NASDAQ	ENG	Tue, Feb 9, 2021	56.16	58.80	55.52	57.68
4676	NASDAQ	ENG	Mon, Feb 8, 2021	58.00	60.72	56.16	56.64
4675	NASDAQ	ENG	Fri, Feb 5, 2021	60.80	61.12	55.44	57.44
4674	NASDAQ	ENG	Thu, Feb 4, 2021	58.64	64.72	57.20	59.68
4673	NASDAQ	ENG	Wed, Feb 3, 2021	54.88	58.00	53.60	56.64
4672	NASDAQ	ENG	Tue, Feb 2, 2021	57.60	57.76	52.64	54.64
4671	NASDAQ	ENG	Mon, Feb 1, 2021	54.88	57.60	52.16	57.20
4670	NASDAQ	ENG	Fri, Jan 29, 2021	56.80	57.92	52.64	54.00
4669	NASDAQ	ENG	Thu, Jan 28, 2021	59.68	65.52	54.48	55.68
4668	NASDAQ	ENG	Wed, Jan 27, 2021	60.80	73.12	58.40	59.52
4667	NASDAQ	ENG	Tue, Jan 26, 2021	58.32	75.20	57.60	66.16
4666	NASDAQ	ENG	Mon, Jan 25, 2021	58.80	60.06	51.44	59.04
4665	NASDAQ	ENG	Fri, Jan 22, 2021	57.04	60.24	55.28	59.28
4664	NASDAQ	ENG	Thu, Jan 21, 2021	60.40	61.60	56.88	59.92
4663	NASDAQ	ENG	Wed, Jan 20, 2021	62.16	68.00	59.28	60.80
4662	NASDAQ	ENG	Tue, Jan 19, 2021	60.00	63.04	54.88	62.24
4661	NASDAQ	ENG	Fri, Jan 15, 2021	58.96	59.04	52.40	55.12
4660	NASDAQ	ENG	Thu, Jan 14, 2021	60.96	68.56	57.92	60.24
4659	NASDAQ	ENG	Wed, Jan 13, 2021	51.60	70.40	45.60	58.00
4658	NASDAQ	ENG	Tue, Jan 12, 2021	39.57	59.92	37.22	52.56
4657	NASDAQ	ENG	Mon, Jan 11, 2021	35.12	39.76	33.20	34.72
4656	NASDAQ	ENG	Fri, Jan 8, 2021	40.72	41.52	32.00	37.84
4655	NASDAQ	ENG	Thu, Jan 7, 2021	26.24	43.52	26.08	40.80
4654	NASDAQ	ENG	Wed, Jan 6, 2021	24.00	26.24	23.14	23.68
4653	NASDAQ	ENG	Tue, Jan 5, 2021	22.88	24.64	22.72	23.12
4652	NASDAQ	ENG	Mon, Jan 4, 2021	24.80	25.44	22.56	23.52
4651	NASDAQ	ENG	Thu, Dec 31, 2020	23.52	26.00	22.48	25.60
4650	NASDAQ	ENG	Wed, Dec 30, 2020	28.46	28.46	23.28	23.76
4649	NASDAQ	ENG	Tue, Dec 29, 2020	23.76	24.72	20.80	24.32
4648	NASDAQ	ENG	Mon, Dec 28, 2020	24.72	28.40	22.56	23.12
4647	NASDAQ	ENG	Thu, Dec 24, 2020	20.16	23.92	18.40	23.60
4646	NASDAQ	ENG	Wed, Dec 23, 2020	16.80	20.56	16.56	18.24
4645	NASDAQ	ENG	Tue, Dec 22, 2020	14.00	15.12	14.00	14.72
4644	NASDAQ	ENG	Mon, Dec 21, 2020	13.84	14.00	13.36	13.52
4643	NASDAQ	ENG	Fri, Dec 18, 2020	13.52	14.88	13.52	13.60
4642	NASDAQ	ENG	Thu, Dec 17, 2020	13.28	14.00	13.20	13.60
4641	NASDAQ	ENG	Wed, Dec 16, 2020	13.98	14.18	13.04	13.36
4640	NASDAQ	ENG	Tue, Dec 15, 2020	14.48	14.54	13.68	13.76
4639	NASDAQ	ENG	Mon, Dec 14, 2020	14.56	14.80	13.76	14.00
4638	NASDAQ	ENG	Fri, Dec 11, 2020	15.44	15.52	14.16	14.56
4637	NASDAQ	ENG	Thu, Dec 10, 2020	15.36	15.90	15.04	15.52
4636	NASDAQ	ENG	Wed, Dec 9, 2020	16.96	17.44	14.48	15.44
4635	NASDAQ	ENG	Tue, Dec 8, 2020	17.44	18.96	16.00	16.72
4634	NASDAQ	ENG	Mon, Dec 7, 2020	14.88	19.60	14.48	18.16
4633	NASDAQ	ENG	Fri, Dec 4, 2020	12.72	14.80	12.56	14.48
4632	NASDAQ	ENG	Thu, Dec 3, 2020	13.20	13.28	12.40	12.64
4631	NASDAQ	ENG	Wed, Dec 2, 2020	12.40	13.76	12.00	13.04
4630	NASDAQ	ENG	Tue, Dec 1, 2020	16.40	16.72	13.28	13.28
4629	NASDAQ	ENG	Mon, Nov 30, 2020	18.88	18.96	16.00	16.64
4628	NASDAQ	ENG	Fri, Nov 27, 2020	20.00	20.48	18.40	18.80
4627	NASDAQ	ENG	Wed, Nov 25, 2020	18.86	21.60	15.28	20.88
4626	NASDAQ	ENG	Tue, Nov 24, 2020	24.00	34.56	18.96	22.88
4625	NASDAQ	ENG	Mon, Nov 23, 2020	9.60	19.76	9.36	16.56
4624	NASDAQ	ENG	Fri, Nov 20, 2020	8.56	8.88	8.32	8.80
4623	NASDAQ	ENG	Thu, Nov 19, 2020	7.92	8.80	7.92	8.32
4622	NASDAQ	ENG	Wed, Nov 18, 2020	7.92	8.32	7.46	7.60
4621	NASDAQ	ENG	Tue, Nov 17, 2020	7.36	7.99	7.04	7.92
4620	NASDAQ	ENG	Mon, Nov 16, 2020	7.03	7.66	6.88	7.44
4619	NASDAQ	ENG	Fri, Nov 13, 2020	6.89	7.04	6.76	6.82
4618	NASDAQ	ENG	Thu, Nov 12, 2020	6.96	7.10	6.72	6.88
4617	NASDAQ	ENG	Wed, Nov 11, 2020	7.10	7.10	6.80	7.01
4616	NASDAQ	ENG	Tue, Nov 10, 2020	6.48	7.20	6.24	6.90
4615	NASDAQ	ENG	Mon, Nov 9, 2020	6.56	6.72	6.44	6.48
4614	NASDAQ	ENG	Fri, Nov 6, 2020	6.40	6.56	6.16	6.24
4613	NASDAQ	ENG	Thu, Nov 5, 2020	6.32	6.54	6.05	6.48
4612	NASDAQ	ENG	Wed, Nov 4, 2020	6.68	6.88	6.48	6.48
4611	NASDAQ	ENG	Tue, Nov 3, 2020	6.54	6.72	6.38	6.64
4610	NASDAQ	ENG	Mon, Nov 2, 2020	6.24	6.48	6.11	6.48
4609	NASDAQ	ENG	Fri, Oct 30, 2020	6.53	6.65	6.16	6.24
4608	NASDAQ	ENG	Thu, Oct 29, 2020	6.48	6.75	6.40	6.57
4607	NASDAQ	ENG	Wed, Oct 28, 2020	6.48	7.04	6.24	6.75
4606	NASDAQ	ENG	Tue, Oct 27, 2020	6.89	7.27	6.70	6.95
4605	NASDAQ	ENG	Mon, Oct 26, 2020	7.13	7.36	6.81	6.90
4604	NASDAQ	ENG	Fri, Oct 23, 2020	7.39	7.41	7.14	7.28
4603	NASDAQ	ENG	Thu, Oct 22, 2020	7.20	7.60	7.04	7.36
4602	NASDAQ	ENG	Wed, Oct 21, 2020	7.31	7.54	6.88	7.16
4601	NASDAQ	ENG	Tue, Oct 20, 2020	7.27	8.40	7.22	7.32
4600	NASDAQ	ENG	Mon, Oct 19, 2020	7.20	7.44	7.20	7.21
4599	NASDAQ	ENG	Fri, Oct 16, 2020	7.66	7.76	7.20	7.39
4598	NASDAQ	ENG	Thu, Oct 15, 2020	7.28	8.15	7.12	7.65
4597	NASDAQ	ENG	Wed, Oct 14, 2020	7.52	7.68	7.12	7.36
4596	NASDAQ	ENG	Tue, Oct 13, 2020	8.16	8.24	7.28	7.64
4595	NASDAQ	ENG	Mon, Oct 12, 2020	9.04	9.12	8.00	8.16
4594	NASDAQ	ENG	Fri, Oct 9, 2020	8.40	9.28	8.24	8.80
4593	NASDAQ	ENG	Thu, Oct 8, 2020	8.32	9.84	8.00	8.64
4592	NASDAQ	ENG	Wed, Oct 7, 2020	6.80	10.64	6.67	9.76
4591	NASDAQ	ENG	Tue, Oct 6, 2020	6.54	7.04	6.46	6.66
4590	NASDAQ	ENG	Mon, Oct 5, 2020	6.56	6.72	6.40	6.46
4589	NASDAQ	ENG	Fri, Oct 2, 2020	6.52	6.80	6.12	6.61
4588	NASDAQ	ENG	Thu, Oct 1, 2020	6.96	6.96	6.49	6.92
4587	NASDAQ	ENG	Wed, Sep 30, 2020	7.06	7.11	6.50	6.87
4586	NASDAQ	ENG	Tue, Sep 29, 2020	6.72	7.28	6.40	7.19
4585	NASDAQ	ENG	Mon, Sep 28, 2020	6.24	6.56	6.24	6.40
4584	NASDAQ	ENG	Fri, Sep 25, 2020	5.88	6.08	5.88	5.94
4583	NASDAQ	ENG	Thu, Sep 24, 2020	6.09	6.40	5.49	5.84
4582	NASDAQ	ENG	Wed, Sep 23, 2020	6.43	6.48	6.01	6.08
4581	NASDAQ	ENG	Tue, Sep 22, 2020	6.40	6.56	6.33	6.48
4580	NASDAQ	ENG	Mon, Sep 21, 2020	6.77	6.80	6.30	6.52
4579	NASDAQ	ENG	Fri, Sep 18, 2020	6.89	7.11	6.78	6.85
4578	NASDAQ	ENG	Thu, Sep 17, 2020	6.72	7.11	6.72	6.96
4577	NASDAQ	ENG	Wed, Sep 16, 2020	6.72	7.06	6.72	6.73
4576	NASDAQ	ENG	Tue, Sep 15, 2020	6.69	7.04	6.55	6.72
4575	NASDAQ	ENG	Mon, Sep 14, 2020	6.56	6.72	6.44	6.56
4574	NASDAQ	ENG	Fri, Sep 11, 2020	7.04	7.46	6.68	6.71
4573	NASDAQ	ENG	Thu, Sep 10, 2020	6.64	7.84	6.42	7.44
4572	NASDAQ	ENG	Wed, Sep 9, 2020	6.79	6.80	6.40	6.64
4571	NASDAQ	ENG	Tue, Sep 8, 2020	6.24	6.88	6.00	6.48
4570	NASDAQ	ENG	Fri, Sep 4, 2020	6.28	6.47	5.84	6.47
4569	NASDAQ	ENG	Thu, Sep 3, 2020	6.35	6.48	6.24	6.31
4568	NASDAQ	ENG	Wed, Sep 2, 2020	6.54	6.69	6.24	6.51
4567	NASDAQ	ENG	Tue, Sep 1, 2020	6.40	6.59	6.40	6.59
4566	NASDAQ	ENG	Mon, Aug 31, 2020	6.53	6.56	6.09	6.31
4565	NASDAQ	ENG	Fri, Aug 28, 2020	6.80	6.84	6.48	6.61
4564	NASDAQ	ENG	Thu, Aug 27, 2020	6.80	7.01	6.48	6.56
4563	NASDAQ	ENG	Wed, Aug 26, 2020	6.56	7.68	6.41	6.88
4562	NASDAQ	ENG	Tue, Aug 25, 2020	6.50	6.93	6.48	6.52
4561	NASDAQ	ENG	Mon, Aug 24, 2020	6.64	6.64	6.41	6.48
4560	NASDAQ	ENG	Fri, Aug 21, 2020	6.49	6.80	6.18	6.62
4559	NASDAQ	ENG	Thu, Aug 20, 2020	7.01	7.04	6.56	6.71
4558	NASDAQ	ENG	Wed, Aug 19, 2020	7.04	7.20	6.81	7.09
4557	NASDAQ	ENG	Tue, Aug 18, 2020	7.22	7.32	6.09	7.04
4556	NASDAQ	ENG	Mon, Aug 17, 2020	7.92	7.92	7.28	7.52
4555	NASDAQ	ENG	Fri, Aug 14, 2020	8.00	8.08	7.81	8.08
4554	NASDAQ	ENG	Thu, Aug 13, 2020	8.00	8.08	7.85	8.00
4553	NASDAQ	ENG	Wed, Aug 12, 2020	8.16	8.24	8.00	8.08
4552	NASDAQ	ENG	Tue, Aug 11, 2020	8.16	8.32	7.94	8.16
4551	NASDAQ	ENG	Mon, Aug 10, 2020	8.24	8.32	7.87	8.32
4550	NASDAQ	ENG	Fri, Aug 7, 2020	8.00	8.32	7.84	8.16
4549	NASDAQ	ENG	Thu, Aug 6, 2020	9.04	9.04	7.84	8.24
4548	NASDAQ	ENG	Wed, Aug 5, 2020	10.40	10.56	9.68	10.16
4547	NASDAQ	ENG	Tue, Aug 4, 2020	10.48	10.48	9.92	10.16
4546	NASDAQ	ENG	Mon, Aug 3, 2020	10.40	10.41	9.68	9.92
4545	NASDAQ	ENG	Fri, Jul 31, 2020	10.72	10.72	9.84	10.24
4544	NASDAQ	ENG	Thu, Jul 30, 2020	9.68	10.56	9.68	10.48
4543	NASDAQ	ENG	Wed, Jul 29, 2020	9.60	9.92	9.60	9.84
4542	NASDAQ	ENG	Tue, Jul 28, 2020	9.36	9.88	9.28	9.60
4541	NASDAQ	ENG	Mon, Jul 27, 2020	9.20	9.52	9.12	9.28
4540	NASDAQ	ENG	Fri, Jul 24, 2020	9.44	9.60	9.04	9.20
4539	NASDAQ	ENG	Thu, Jul 23, 2020	8.88	9.60	8.88	9.20
4538	NASDAQ	ENG	Wed, Jul 22, 2020	8.78	9.12	8.56	8.96
4537	NASDAQ	ENG	Tue, Jul 21, 2020	9.12	10.64	8.72	8.92
4536	NASDAQ	ENG	Mon, Jul 20, 2020	8.80	9.12	8.64	9.12
4535	NASDAQ	ENG	Fri, Jul 17, 2020	8.80	8.88	8.64	8.80
4534	NASDAQ	ENG	Thu, Jul 16, 2020	8.80	8.88	8.64	8.80
4533	NASDAQ	ENG	Wed, Jul 15, 2020	8.80	8.88	8.64	8.80
4532	NASDAQ	ENG	Tue, Jul 14, 2020	8.64	8.88	8.64	8.64
4531	NASDAQ	ENG	Mon, Jul 13, 2020	8.96	9.20	8.64	8.64
4530	NASDAQ	ENG	Fri, Jul 10, 2020	8.32	8.72	8.24	8.48
4529	NASDAQ	ENG	Thu, Jul 9, 2020	8.72	8.72	8.32	8.32
4528	NASDAQ	ENG	Wed, Jul 8, 2020	8.48	8.88	8.32	8.48
4527	NASDAQ	ENG	Tue, Jul 7, 2020	8.88	9.00	8.40	8.48
4526	NASDAQ	ENG	Mon, Jul 6, 2020	9.12	9.12	8.80	8.88
4525	NASDAQ	ENG	Thu, Jul 2, 2020	8.56	8.80	8.40	8.80
4524	NASDAQ	ENG	Wed, Jul 1, 2020	8.40	8.48	8.16	8.32
4523	NASDAQ	ENG	Tue, Jun 30, 2020	8.08	8.32	8.00	8.24
4522	NASDAQ	ENG	Mon, Jun 29, 2020	7.92	8.48	7.88	8.16
4521	NASDAQ	ENG	Fri, Jun 26, 2020	8.00	8.16	7.80	8.00
4520	NASDAQ	ENG	Thu, Jun 25, 2020	8.08	8.24	7.80	8.08
4519	NASDAQ	ENG	Wed, Jun 24, 2020	8.40	8.40	7.84	8.16
4518	NASDAQ	ENG	Tue, Jun 23, 2020	8.40	8.63	8.08	8.24
4517	NASDAQ	ENG	Mon, Jun 22, 2020	8.64	8.96	8.24	8.32
4516	NASDAQ	ENG	Fri, Jun 19, 2020	8.40	8.64	8.24	8.48
4515	NASDAQ	ENG	Thu, Jun 18, 2020	8.56	8.56	8.00	8.32
4514	NASDAQ	ENG	Wed, Jun 17, 2020	8.16	8.72	8.16	8.32
4513	NASDAQ	ENG	Tue, Jun 16, 2020	8.48	8.96	8.32	8.40
4512	NASDAQ	ENG	Mon, Jun 15, 2020	7.69	8.72	7.68	8.32
4511	NASDAQ	ENG	Fri, Jun 12, 2020	8.32	8.80	8.00	8.24
4510	NASDAQ	ENG	Thu, Jun 11, 2020	8.24	8.88	8.08	8.16
4509	NASDAQ	ENG	Wed, Jun 10, 2020	9.44	10.00	8.48	8.72
4508	NASDAQ	ENG	Tue, Jun 9, 2020	12.16	12.40	8.80	9.68
4507	NASDAQ	ENG	Mon, Jun 8, 2020	8.96	9.92	8.16	9.76
4506	NASDAQ	ENG	Fri, Jun 5, 2020	8.32	8.96	8.32	8.80
4505	NASDAQ	ENG	Thu, Jun 4, 2020	8.08	8.56	8.08	8.40
4504	NASDAQ	ENG	Wed, Jun 3, 2020	8.64	8.64	8.08	8.48
4503	NASDAQ	ENG	Tue, Jun 2, 2020	8.56	8.56	8.08	8.30
4502	NASDAQ	ENG	Mon, Jun 1, 2020	8.56	8.72	8.16	8.40
4501	NASDAQ	ENG	Fri, May 29, 2020	8.40	8.56	8.16	8.40
4500	NASDAQ	ENG	Thu, May 28, 2020	8.48	8.48	7.92	8.20
4499	NASDAQ	ENG	Wed, May 27, 2020	9.28	9.68	8.16	8.48
4498	NASDAQ	ENG	Tue, May 26, 2020	7.84	8.32	7.84	8.08
4497	NASDAQ	ENG	Fri, May 22, 2020	8.24	8.64	8.08	8.24
4496	NASDAQ	ENG	Thu, May 21, 2020	8.24	8.40	8.00	8.24
4495	NASDAQ	ENG	Wed, May 20, 2020	8.56	9.04	8.20	8.32
4494	NASDAQ	ENG	Tue, May 19, 2020	8.00	9.20	8.00	8.72
4493	NASDAQ	ENG	Mon, May 18, 2020	8.56	8.72	8.02	8.08
4492	NASDAQ	ENG	Fri, May 15, 2020	8.24	8.48	8.00	8.44
4491	NASDAQ	ENG	Thu, May 14, 2020	8.24	8.80	7.60	8.00
4490	NASDAQ	ENG	Wed, May 13, 2020	8.40	9.44	7.44	8.24
4489	NASDAQ	ENG	Tue, May 12, 2020	8.40	9.20	8.40	8.55
4488	NASDAQ	ENG	Mon, May 11, 2020	8.32	8.80	8.24	8.40
4487	NASDAQ	ENG	Fri, May 8, 2020	8.24	8.40	7.84	8.16
4486	NASDAQ	ENG	Thu, May 7, 2020	9.44	9.44	7.48	8.00
4485	NASDAQ	ENG	Wed, May 6, 2020	8.00	8.28	7.84	7.96
4484	NASDAQ	ENG	Tue, May 5, 2020	8.00	8.00	7.84	8.00
4483	NASDAQ	ENG	Mon, May 4, 2020	7.92	8.00	7.86	8.00
4482	NASDAQ	ENG	Fri, May 1, 2020	7.92	8.00	7.81	7.84
4481	NASDAQ	ENG	Thu, Apr 30, 2020	8.08	8.08	7.92	7.92
4480	NASDAQ	ENG	Wed, Apr 29, 2020	8.00	8.24	7.92	8.00
4479	NASDAQ	ENG	Tue, Apr 28, 2020	7.76	8.32	7.68	7.84
4478	NASDAQ	ENG	Mon, Apr 27, 2020	6.52	7.59	6.34	7.43
4477	NASDAQ	ENG	Fri, Apr 24, 2020	7.52	7.73	5.44	6.93
4476	NASDAQ	ENG	Thu, Apr 23, 2020	7.68	7.68	6.98	7.36
4475	NASDAQ	ENG	Wed, Apr 22, 2020	6.56	7.44	5.78	7.29
4474	NASDAQ	ENG	Tue, Apr 21, 2020	6.72	6.77	5.67	6.48
4473	NASDAQ	ENG	Mon, Apr 20, 2020	6.96	6.96	6.24	6.42
4472	NASDAQ	ENG	Fri, Apr 17, 2020	6.96	6.96	6.10	6.88
4471	NASDAQ	ENG	Thu, Apr 16, 2020	6.40	7.04	6.40	6.93
4470	NASDAQ	ENG	Wed, Apr 15, 2020	6.32	7.04	6.32	6.63
4469	NASDAQ	ENG	Tue, Apr 14, 2020	6.32	7.04	6.32	6.72
4468	NASDAQ	ENG	Mon, Apr 13, 2020	6.39	6.40	6.24	6.24
4467	NASDAQ	ENG	Thu, Apr 9, 2020	6.08	6.40	5.92	6.24
4466	NASDAQ	ENG	Wed, Apr 8, 2020	6.08	6.32	5.78	6.08
4465	NASDAQ	ENG	Tue, Apr 7, 2020	5.48	6.22	5.36	6.14
4464	NASDAQ	ENG	Mon, Apr 6, 2020	5.24	6.06	5.15	5.66
4463	NASDAQ	ENG	Fri, Apr 3, 2020	6.16	6.30	5.44	5.64
4462	NASDAQ	ENG	Thu, Apr 2, 2020	5.84	6.40	5.11	5.64
4461	NASDAQ	ENG	Wed, Apr 1, 2020	6.24	6.24	5.76	5.92
4460	NASDAQ	ENG	Tue, Mar 31, 2020	6.40	6.40	5.76	6.24
4459	NASDAQ	ENG	Mon, Mar 30, 2020	6.40	6.40	6.00	6.40
4458	NASDAQ	ENG	Fri, Mar 27, 2020	6.23	6.72	6.08	6.40
4457	NASDAQ	ENG	Thu, Mar 26, 2020	6.80	6.80	5.71	6.28
4456	NASDAQ	ENG	Wed, Mar 25, 2020	4.88	6.40	4.82	5.76
4455	NASDAQ	ENG	Tue, Mar 24, 2020	4.96	5.08	4.64	4.88
4454	NASDAQ	ENG	Mon, Mar 23, 2020	4.00	4.80	3.70	4.56
4453	NASDAQ	ENG	Fri, Mar 20, 2020	5.20	5.28	4.08	4.08
4452	NASDAQ	ENG	Thu, Mar 19, 2020	4.08	5.44	4.08	5.04
4451	NASDAQ	ENG	Wed, Mar 18, 2020	5.04	5.20	3.68	4.32
4450	NASDAQ	ENG	Tue, Mar 17, 2020	5.52	5.52	4.59	5.20
4449	NASDAQ	ENG	Mon, Mar 16, 2020	5.11	5.52	4.80	5.28
4448	NASDAQ	ENG	Fri, Mar 13, 2020	5.28	5.84	4.92	5.20
4447	NASDAQ	ENG	Thu, Mar 12, 2020	5.76	5.79	4.88	5.10
4446	NASDAQ	ENG	Wed, Mar 11, 2020	6.68	6.68	5.66	5.74
4445	NASDAQ	ENG	Tue, Mar 10, 2020	6.80	6.83	6.00	6.68
4444	NASDAQ	ENG	Mon, Mar 9, 2020	7.52	7.52	5.69	6.28
4443	NASDAQ	ENG	Fri, Mar 6, 2020	7.84	8.08	7.27	7.76
4442	NASDAQ	ENG	Thu, Mar 5, 2020	8.16	8.16	7.76	8.00
4441	NASDAQ	ENG	Wed, Mar 4, 2020	8.08	8.32	7.96	8.24
4440	NASDAQ	ENG	Tue, Mar 3, 2020	7.92	8.40	7.92	8.24
4439	NASDAQ	ENG	Mon, Mar 2, 2020	7.92	8.39	7.92	8.00
4438	NASDAQ	ENG	Fri, Feb 28, 2020	8.56	8.56	7.56	8.08
4437	NASDAQ	ENG	Thu, Feb 27, 2020	8.32	8.40	7.68	8.32
4436	NASDAQ	ENG	Wed, Feb 26, 2020	8.40	8.56	8.16	8.40
4435	NASDAQ	ENG	Tue, Feb 25, 2020	8.48	8.80	8.00	8.56
4434	NASDAQ	ENG	Mon, Feb 24, 2020	7.99	8.80	7.70	8.40
4433	NASDAQ	ENG	Fri, Feb 21, 2020	7.84	8.16	7.76	8.12
4432	NASDAQ	ENG	Thu, Feb 20, 2020	7.52	8.00	7.52	7.81
4431	NASDAQ	ENG	Wed, Feb 19, 2020	7.84	8.00	7.68	7.68
4430	NASDAQ	ENG	Tue, Feb 18, 2020	7.72	8.00	7.50	7.84
4429	NASDAQ	ENG	Fri, Feb 14, 2020	7.46	7.82	7.39	7.52
4428	NASDAQ	ENG	Thu, Feb 13, 2020	7.92	7.92	7.36	7.60
4427	NASDAQ	ENG	Wed, Feb 12, 2020	7.92	7.92	7.68	7.82
4426	NASDAQ	ENG	Tue, Feb 11, 2020	7.60	8.00	7.60	7.68
4425	NASDAQ	ENG	Mon, Feb 10, 2020	7.43	7.76	7.43	7.76
4424	NASDAQ	ENG	Fri, Feb 7, 2020	7.84	7.92	7.40	7.60
4423	NASDAQ	ENG	Thu, Feb 6, 2020	7.81	7.84	7.20	7.65
4422	NASDAQ	ENG	Wed, Feb 5, 2020	7.60	7.92	7.60	7.84
4421	NASDAQ	ENG	Tue, Feb 4, 2020	8.00	8.08	7.52	7.68
4420	NASDAQ	ENG	Mon, Feb 3, 2020	7.85	8.00	7.53	8.00
4419	NASDAQ	ENG	Fri, Jan 31, 2020	7.86	7.86	7.60	7.84
4418	NASDAQ	ENG	Thu, Jan 30, 2020	7.82	7.84	7.28	7.76
4417	NASDAQ	ENG	Wed, Jan 29, 2020	7.73	7.86	7.22	7.86
4416	NASDAQ	ENG	Tue, Jan 28, 2020	7.77	7.92	7.70	7.84
4415	NASDAQ	ENG	Mon, Jan 27, 2020	7.84	8.08	7.69	7.77
4414	NASDAQ	ENG	Fri, Jan 24, 2020	7.84	8.00	7.84	7.92
4413	NASDAQ	ENG	Thu, Jan 23, 2020	7.88	8.00	7.76	7.99
4412	NASDAQ	ENG	Wed, Jan 22, 2020	7.84	7.96	7.76	7.76
4411	NASDAQ	ENG	Tue, Jan 21, 2020	7.76	7.92	7.76	7.92
4410	NASDAQ	ENG	Fri, Jan 17, 2020	7.76	8.08	7.76	7.96
4409	NASDAQ	ENG	Thu, Jan 16, 2020	7.84	8.00	7.68	8.00
4408	NASDAQ	ENG	Wed, Jan 15, 2020	8.00	8.00	7.60	7.76
4407	NASDAQ	ENG	Tue, Jan 14, 2020	7.76	8.00	7.68	7.76
4406	NASDAQ	ENG	Mon, Jan 13, 2020	8.00	8.16	7.68	8.00
4405	NASDAQ	ENG	Fri, Jan 10, 2020	7.92	8.32	7.76	8.16
4404	NASDAQ	ENG	Thu, Jan 9, 2020	8.00	8.24	7.92	8.00
4403	NASDAQ	ENG	Wed, Jan 8, 2020	8.16	8.48	8.00	8.08
4402	NASDAQ	ENG	Tue, Jan 7, 2020	8.32	8.79	8.00	8.24
4401	NASDAQ	ENG	Mon, Jan 6, 2020	7.92	8.32	7.84	8.14
4400	NASDAQ	ENG	Fri, Jan 3, 2020	7.84	7.92	7.84	7.86
4399	NASDAQ	ENG	Thu, Jan 2, 2020	8.08	8.08	7.84	7.90
4398	NASDAQ	ENG	Tue, Dec 31, 2019	8.16	8.32	7.84	7.84
4397	NASDAQ	ENG	Mon, Dec 30, 2019	7.84	8.16	7.84	8.08
4396	NASDAQ	ENG	Fri, Dec 27, 2019	8.00	8.24	7.89	7.93
4395	NASDAQ	ENG	Thu, Dec 26, 2019	8.00	8.33	7.89	8.12
4394	NASDAQ	ENG	Tue, Dec 24, 2019	8.00	8.32	7.84	8.16
4393	NASDAQ	ENG	Mon, Dec 23, 2019	8.16	8.32	7.68	8.16
4392	NASDAQ	ENG	Fri, Dec 20, 2019	7.76	8.32	7.68	8.16
4391	NASDAQ	ENG	Thu, Dec 19, 2019	7.60	7.76	7.60	7.76
4390	NASDAQ	ENG	Wed, Dec 18, 2019	7.68	7.80	7.44	7.76
4389	NASDAQ	ENG	Tue, Dec 17, 2019	7.92	7.92	7.74	7.76
4388	NASDAQ	ENG	Mon, Dec 16, 2019	8.48	8.48	7.89	7.92
4387	NASDAQ	ENG	Fri, Dec 13, 2019	8.08	8.24	7.93	8.08
4386	NASDAQ	ENG	Thu, Dec 12, 2019	8.08	8.24	8.00	8.08
4385	NASDAQ	ENG	Wed, Dec 11, 2019	8.32	8.40	8.07	8.16
4384	NASDAQ	ENG	Tue, Dec 10, 2019	8.32	8.40	8.24	8.32
4383	NASDAQ	ENG	Mon, Dec 9, 2019	8.40	8.40	8.16	8.40
4382	NASDAQ	ENG	Fri, Dec 6, 2019	8.32	8.32	8.16	8.24
4381	NASDAQ	ENG	Thu, Dec 5, 2019	8.32	8.56	8.24	8.48
4380	NASDAQ	ENG	Wed, Dec 4, 2019	8.72	8.80	8.24	8.24
4379	NASDAQ	ENG	Tue, Dec 3, 2019	8.72	8.80	8.32	8.80
4378	NASDAQ	ENG	Mon, Dec 2, 2019	8.88	8.96	8.64	8.64
4377	NASDAQ	ENG	Fri, Nov 29, 2019	8.80	9.20	8.72	8.88
4376	NASDAQ	ENG	Wed, Nov 27, 2019	8.88	8.96	8.60	8.60
4375	NASDAQ	ENG	Tue, Nov 26, 2019	8.80	9.20	8.72	8.80
4374	NASDAQ	ENG	Mon, Nov 25, 2019	8.88	9.52	8.57	8.68
4373	NASDAQ	ENG	Fri, Nov 22, 2019	8.32	8.32	7.84	8.00
4372	NASDAQ	ENG	Thu, Nov 21, 2019	8.16	8.40	8.00	8.24
4371	NASDAQ	ENG	Wed, Nov 20, 2019	8.08	8.56	7.92	8.00
4370	NASDAQ	ENG	Tue, Nov 19, 2019	8.16	8.64	8.09	8.24
4369	NASDAQ	ENG	Mon, Nov 18, 2019	8.64	8.96	8.00	8.32
4368	NASDAQ	ENG	Fri, Nov 15, 2019	7.68	8.96	7.24	8.48
4367	NASDAQ	ENG	Thu, Nov 14, 2019	7.72	7.92	7.22	7.60
4366	NASDAQ	ENG	Wed, Nov 13, 2019	7.44	8.08	7.44	7.75
4365	NASDAQ	ENG	Tue, Nov 12, 2019	8.16	8.88	7.68	8.09
4364	NASDAQ	ENG	Mon, Nov 11, 2019	7.59	9.52	7.20	9.36
4363	NASDAQ	ENG	Fri, Nov 8, 2019	10.32	11.84	7.73	8.40
4362	NASDAQ	ENG	Thu, Nov 7, 2019	7.20	7.20	6.23	6.80
4361	NASDAQ	ENG	Wed, Nov 6, 2019	7.09	7.52	7.00	7.52
4360	NASDAQ	ENG	Tue, Nov 5, 2019	7.68	7.72	7.23	7.45
4359	NASDAQ	ENG	Mon, Nov 4, 2019	7.60	7.68	7.60	7.64
4358	NASDAQ	ENG	Fri, Nov 1, 2019	6.98	7.68	6.80	7.68
4357	NASDAQ	ENG	Thu, Oct 31, 2019	7.60	7.92	6.74	7.18
4356	NASDAQ	ENG	Wed, Oct 30, 2019	7.92	7.92	7.20	7.92
4355	NASDAQ	ENG	Tue, Oct 29, 2019	7.92	8.00	7.25	7.76
4354	NASDAQ	ENG	Mon, Oct 28, 2019	7.25	8.08	7.22	7.92
4353	NASDAQ	ENG	Fri, Oct 25, 2019	7.92	8.00	6.68	7.92
4352	NASDAQ	ENG	Thu, Oct 24, 2019	7.60	8.08	7.56	8.02
4351	NASDAQ	ENG	Wed, Oct 23, 2019	7.76	8.08	7.46	8.08
4350	NASDAQ	ENG	Tue, Oct 22, 2019	8.16	8.16	7.91	7.91
4349	NASDAQ	ENG	Mon, Oct 21, 2019	8.32	8.32	7.92	8.08
4348	NASDAQ	ENG	Fri, Oct 18, 2019	8.24	8.24	7.84	8.24
4347	NASDAQ	ENG	Thu, Oct 17, 2019	8.32	8.32	8.08	8.32
4346	NASDAQ	ENG	Wed, Oct 16, 2019	8.16	8.32	8.00	8.32
4345	NASDAQ	ENG	Tue, Oct 15, 2019	8.24	8.32	7.84	8.26
4344	NASDAQ	ENG	Mon, Oct 14, 2019	8.08	8.32	7.46	8.24
4343	NASDAQ	ENG	Fri, Oct 11, 2019	8.32	8.32	8.08	8.16
4342	NASDAQ	ENG	Thu, Oct 10, 2019	8.32	8.32	7.76	8.08
4341	NASDAQ	ENG	Wed, Oct 9, 2019	8.32	8.32	7.78	8.24
4340	NASDAQ	ENG	Tue, Oct 8, 2019	8.00	8.48	7.65	8.40
4339	NASDAQ	ENG	Mon, Oct 7, 2019	8.40	8.44	8.08	8.08
4338	NASDAQ	ENG	Fri, Oct 4, 2019	8.36	8.48	8.09	8.48
4337	NASDAQ	ENG	Thu, Oct 3, 2019	8.16	8.80	7.84	8.32
4336	NASDAQ	ENG	Wed, Oct 2, 2019	8.72	8.72	8.16	8.16
4335	NASDAQ	ENG	Tue, Oct 1, 2019	8.00	8.80	8.00	8.80
4334	NASDAQ	ENG	Mon, Sep 30, 2019	7.20	8.00	7.20	8.00
4333	NASDAQ	ENG	Fri, Sep 27, 2019	7.84	7.88	7.20	7.84
4332	NASDAQ	ENG	Thu, Sep 26, 2019	7.84	8.08	7.76	7.84
4331	NASDAQ	ENG	Wed, Sep 25, 2019	8.00	8.24	7.76	7.76
4330	NASDAQ	ENG	Tue, Sep 24, 2019	8.17	8.40	8.00	8.24
4329	NASDAQ	ENG	Mon, Sep 23, 2019	7.92	8.40	7.92	8.32
4328	NASDAQ	ENG	Fri, Sep 20, 2019	8.34	8.40	7.92	8.40
4327	NASDAQ	ENG	Thu, Sep 19, 2019	8.16	8.40	8.08	8.40
4326	NASDAQ	ENG	Wed, Sep 18, 2019	8.23	8.56	8.08	8.08
4325	NASDAQ	ENG	Tue, Sep 17, 2019	8.35	8.48	8.08	8.40
4324	NASDAQ	ENG	Mon, Sep 16, 2019	8.64	8.64	8.33	8.56
4323	NASDAQ	ENG	Fri, Sep 13, 2019	8.36	8.71	8.24	8.36
4322	NASDAQ	ENG	Thu, Sep 12, 2019	8.32	8.72	8.24	8.72
4321	NASDAQ	ENG	Wed, Sep 11, 2019	8.80	8.80	8.16	8.24
4320	NASDAQ	ENG	Tue, Sep 10, 2019	8.64	8.80	8.24	8.80
4319	NASDAQ	ENG	Mon, Sep 9, 2019	8.40	8.80	8.21	8.32
4318	NASDAQ	ENG	Fri, Sep 6, 2019	8.80	8.80	8.25	8.48
4317	NASDAQ	ENG	Thu, Sep 5, 2019	8.24	8.80	8.24	8.80
4316	NASDAQ	ENG	Wed, Sep 4, 2019	8.32	8.80	8.16	8.24
4315	NASDAQ	ENG	Tue, Sep 3, 2019	8.56	8.72	8.40	8.56
4314	NASDAQ	ENG	Fri, Aug 30, 2019	8.40	8.40	8.32	8.40
4313	NASDAQ	ENG	Thu, Aug 29, 2019	8.72	8.80	8.40	8.40
4312	NASDAQ	ENG	Wed, Aug 28, 2019	8.64	9.36	8.44	8.80
4311	NASDAQ	ENG	Tue, Aug 27, 2019	9.28	9.28	8.32	8.72
4310	NASDAQ	ENG	Mon, Aug 26, 2019	8.84	9.44	8.80	9.28
4309	NASDAQ	ENG	Fri, Aug 23, 2019	9.28	9.36	8.80	9.20
4308	NASDAQ	ENG	Thu, Aug 22, 2019	9.44	9.76	8.96	9.28
4307	NASDAQ	ENG	Wed, Aug 21, 2019	9.36	9.92	8.96	9.44
4306	NASDAQ	ENG	Tue, Aug 20, 2019	9.68	9.92	9.36	9.58
4305	NASDAQ	ENG	Mon, Aug 19, 2019	9.60	10.40	9.60	9.84
4304	NASDAQ	ENG	Fri, Aug 16, 2019	8.92	10.64	8.92	9.48
4303	NASDAQ	ENG	Thu, Aug 15, 2019	9.10	9.44	8.40	8.80
4302	NASDAQ	ENG	Wed, Aug 14, 2019	9.12	9.31	8.62	8.88
4301	NASDAQ	ENG	Tue, Aug 13, 2019	8.18	9.44	8.18	9.28
4300	NASDAQ	ENG	Mon, Aug 12, 2019	9.20	9.60	8.41	9.20
4299	NASDAQ	ENG	Fri, Aug 9, 2019	9.84	10.32	9.20	9.52
4298	NASDAQ	ENG	Thu, Aug 8, 2019	9.36	10.32	9.20	9.36
4297	NASDAQ	ENG	Wed, Aug 7, 2019	9.28	9.76	9.20	9.44
4296	NASDAQ	ENG	Tue, Aug 6, 2019	9.76	10.16	8.96	9.76
4295	NASDAQ	ENG	Mon, Aug 5, 2019	9.04	10.00	8.60	9.59
4294	NASDAQ	ENG	Fri, Aug 2, 2019	8.40	8.96	8.10	8.96
4293	NASDAQ	ENG	Thu, Aug 1, 2019	8.48	8.80	8.24	8.24
4292	NASDAQ	ENG	Wed, Jul 31, 2019	8.56	8.80	8.00	8.00
4291	NASDAQ	ENG	Tue, Jul 30, 2019	7.92	8.72	7.60	8.52
4290	NASDAQ	ENG	Mon, Jul 29, 2019	8.00	8.08	7.76	7.76
4289	NASDAQ	ENG	Fri, Jul 26, 2019	7.92	8.00	7.92	7.92
4288	NASDAQ	ENG	Thu, Jul 25, 2019	7.84	7.92	7.64	7.92
4287	NASDAQ	ENG	Wed, Jul 24, 2019	7.20	7.84	7.20	7.84
4286	NASDAQ	ENG	Tue, Jul 23, 2019	7.88	7.88	7.68	7.76
4285	NASDAQ	ENG	Mon, Jul 22, 2019	7.69	7.76	7.14	7.67
4284	NASDAQ	ENG	Fri, Jul 19, 2019	7.20	7.76	7.12	7.60
4283	NASDAQ	ENG	Thu, Jul 18, 2019	7.64	7.92	7.20	7.44
4282	NASDAQ	ENG	Wed, Jul 17, 2019	7.84	7.92	7.08	7.92
4281	NASDAQ	ENG	Tue, Jul 16, 2019	7.28	7.84	7.28	7.84
4280	NASDAQ	ENG	Mon, Jul 15, 2019	7.76	7.92	7.04	7.84
4279	NASDAQ	ENG	Fri, Jul 12, 2019	7.44	7.88	7.44	7.48
4278	NASDAQ	ENG	Thu, Jul 11, 2019	7.92	7.92	7.10	7.76
4277	NASDAQ	ENG	Wed, Jul 10, 2019	7.35	7.90	6.94	7.90
4276	NASDAQ	ENG	Tue, Jul 9, 2019	7.12	7.28	6.80	7.28
4275	NASDAQ	ENG	Mon, Jul 8, 2019	6.82	7.36	6.64	7.20
4274	NASDAQ	ENG	Fri, Jul 5, 2019	6.80	7.20	6.61	7.04
4273	NASDAQ	ENG	Wed, Jul 3, 2019	7.17	7.21	6.96	7.12
4272	NASDAQ	ENG	Tue, Jul 2, 2019	6.80	7.21	6.80	7.21
4271	NASDAQ	ENG	Mon, Jul 1, 2019	7.36	7.36	6.80	7.34
4270	NASDAQ	ENG	Fri, Jun 28, 2019	6.80	7.20	6.80	7.20
4269	NASDAQ	ENG	Thu, Jun 27, 2019	7.12	7.12	6.80	7.11
4268	NASDAQ	ENG	Wed, Jun 26, 2019	6.88	7.20	6.48	7.12
4267	NASDAQ	ENG	Tue, Jun 25, 2019	7.20	7.36	6.88	7.20
4266	NASDAQ	ENG	Mon, Jun 24, 2019	7.20	7.36	7.12	7.12
4265	NASDAQ	ENG	Fri, Jun 21, 2019	7.20	7.56	7.12	7.36
4264	NASDAQ	ENG	Thu, Jun 20, 2019	7.23	7.92	7.23	7.36
4263	NASDAQ	ENG	Wed, Jun 19, 2019	7.52	8.80	7.28	7.44
4262	NASDAQ	ENG	Tue, Jun 18, 2019	7.42	8.00	7.04	7.76
4261	NASDAQ	ENG	Mon, Jun 17, 2019	6.55	8.00	6.55	7.68
4260	NASDAQ	ENG	Fri, Jun 14, 2019	7.76	7.76	7.04	7.20
4259	NASDAQ	ENG	Thu, Jun 13, 2019	8.24	9.44	6.90	7.90
4258	NASDAQ	ENG	Wed, Jun 12, 2019	7.27	7.36	6.00	7.20
4257	NASDAQ	ENG	Tue, Jun 11, 2019	7.20	7.39	6.89	7.28
4256	NASDAQ	ENG	Mon, Jun 10, 2019	6.35	7.19	6.35	7.09
4255	NASDAQ	ENG	Fri, Jun 7, 2019	5.92	6.80	5.92	6.56
4254	NASDAQ	ENG	Thu, Jun 6, 2019	6.26	6.80	6.24	6.56
4253	NASDAQ	ENG	Wed, Jun 5, 2019	6.29	6.80	6.00	6.64
4252	NASDAQ	ENG	Tue, Jun 4, 2019	6.02	6.80	6.02	6.49
4251	NASDAQ	ENG	Mon, Jun 3, 2019	6.61	6.80	5.86	6.55
4250	NASDAQ	ENG	Fri, May 31, 2019	6.20	6.72	6.16	6.40
4249	NASDAQ	ENG	Thu, May 30, 2019	6.40	6.72	6.27	6.72
4248	NASDAQ	ENG	Wed, May 29, 2019	6.08	6.72	6.00	6.72
4247	NASDAQ	ENG	Tue, May 28, 2019	5.79	6.40	5.79	6.27
4246	NASDAQ	ENG	Fri, May 24, 2019	6.16	6.31	5.68	6.31
4245	NASDAQ	ENG	Thu, May 23, 2019	5.68	6.31	5.68	6.31
4244	NASDAQ	ENG	Wed, May 22, 2019	5.68	6.00	5.68	5.92
4243	NASDAQ	ENG	Tue, May 21, 2019	6.00	6.08	5.51	5.60
4242	NASDAQ	ENG	Mon, May 20, 2019	5.46	6.08	5.46	6.00
4241	NASDAQ	ENG	Fri, May 17, 2019	5.92	5.92	5.46	5.46
4240	NASDAQ	ENG	Thu, May 16, 2019	5.97	6.16	5.46	5.68
4239	NASDAQ	ENG	Wed, May 15, 2019	5.71	6.16	5.71	6.16
4238	NASDAQ	ENG	Tue, May 14, 2019	5.69	6.16	5.68	6.16
4237	NASDAQ	ENG	Mon, May 13, 2019	6.24	6.32	4.88	6.13
4236	NASDAQ	ENG	Fri, May 10, 2019	6.16	6.32	6.00	6.24
4235	NASDAQ	ENG	Thu, May 9, 2019	6.08	6.32	6.08	6.28
4234	NASDAQ	ENG	Wed, May 8, 2019	6.32	6.32	6.08	6.32
4233	NASDAQ	ENG	Tue, May 7, 2019	5.92	6.32	5.92	6.00
4232	NASDAQ	ENG	Mon, May 6, 2019	6.16	6.32	6.16	6.32
4231	NASDAQ	ENG	Fri, May 3, 2019	6.16	6.32	6.16	6.24
4230	NASDAQ	ENG	Thu, May 2, 2019	6.10	6.32	5.63	6.08
4229	NASDAQ	ENG	Wed, May 1, 2019	5.60	6.35	5.15	6.04
4228	NASDAQ	ENG	Tue, Apr 30, 2019	5.20	5.52	5.12	5.44
4227	NASDAQ	ENG	Mon, Apr 29, 2019	5.13	5.60	5.04	5.36
4226	NASDAQ	ENG	Fri, Apr 26, 2019	5.28	5.52	5.20	5.28
4225	NASDAQ	ENG	Thu, Apr 25, 2019	5.22	5.52	5.04	5.28
4224	NASDAQ	ENG	Wed, Apr 24, 2019	5.20	5.40	5.20	5.40
4223	NASDAQ	ENG	Tue, Apr 23, 2019	5.20	5.52	5.20	5.44
4222	NASDAQ	ENG	Mon, Apr 22, 2019	5.28	5.60	5.20	5.60
4221	NASDAQ	ENG	Thu, Apr 18, 2019	5.60	5.60	5.04	5.52
4220	NASDAQ	ENG	Wed, Apr 17, 2019	5.23	5.44	5.04	5.36
4219	NASDAQ	ENG	Tue, Apr 16, 2019	5.48	5.52	4.96	5.44
4218	NASDAQ	ENG	Mon, Apr 15, 2019	5.08	5.60	4.83	5.48
4217	NASDAQ	ENG	Fri, Apr 12, 2019	4.72	5.44	4.45	5.20
4216	NASDAQ	ENG	Thu, Apr 11, 2019	4.64	5.12	4.40	5.08
4215	NASDAQ	ENG	Wed, Apr 10, 2019	4.48	4.62	4.13	4.40
4214	NASDAQ	ENG	Tue, Apr 9, 2019	4.31	4.56	4.12	4.32
4213	NASDAQ	ENG	Mon, Apr 8, 2019	4.00	4.40	3.98	4.10
4212	NASDAQ	ENG	Fri, Apr 5, 2019	4.04	4.12	3.88	3.92
4211	NASDAQ	ENG	Thu, Apr 4, 2019	4.08	4.16	3.85	3.94
4210	NASDAQ	ENG	Wed, Apr 3, 2019	4.00	4.20	3.85	4.00
4209	NASDAQ	ENG	Tue, Apr 2, 2019	4.00	4.24	3.92	4.16
4208	NASDAQ	ENG	Mon, Apr 1, 2019	4.40	4.40	3.84	4.02
4207	NASDAQ	ENG	Fri, Mar 29, 2019	4.42	4.80	4.00	4.08
4206	NASDAQ	ENG	Thu, Mar 28, 2019	4.64	5.44	3.84	4.00
4205	NASDAQ	ENG	Wed, Mar 27, 2019	5.84	6.02	5.36	5.36
4204	NASDAQ	ENG	Tue, Mar 26, 2019	5.84	6.00	5.68	5.84
4203	NASDAQ	ENG	Mon, Mar 25, 2019	6.20	6.40	5.68	6.00
4202	NASDAQ	ENG	Fri, Mar 22, 2019	6.00	6.11	5.76	6.01
4201	NASDAQ	ENG	Thu, Mar 21, 2019	5.60	6.00	5.60	5.76
4200	NASDAQ	ENG	Wed, Mar 20, 2019	5.61	6.00	5.61	5.77
4199	NASDAQ	ENG	Tue, Mar 19, 2019	6.00	6.08	5.60	5.68
4198	NASDAQ	ENG	Mon, Mar 18, 2019	6.08	6.16	6.00	6.00
4197	NASDAQ	ENG	Fri, Mar 15, 2019	6.16	6.35	6.08	6.08
4196	NASDAQ	ENG	Thu, Mar 14, 2019	6.32	6.64	6.09	6.32
4195	NASDAQ	ENG	Wed, Mar 13, 2019	6.64	6.64	6.32	6.38
4194	NASDAQ	ENG	Tue, Mar 12, 2019	6.37	6.63	6.34	6.40
4193	NASDAQ	ENG	Mon, Mar 11, 2019	6.34	6.48	6.24	6.24
4192	NASDAQ	ENG	Fri, Mar 8, 2019	6.72	6.72	6.34	6.34
4191	NASDAQ	ENG	Thu, Mar 7, 2019	6.88	6.88	6.40	6.40
4190	NASDAQ	ENG	Wed, Mar 6, 2019	6.64	6.88	6.51	6.51
4189	NASDAQ	ENG	Tue, Mar 5, 2019	6.64	6.64	6.33	6.51
4188	NASDAQ	ENG	Mon, Mar 4, 2019	6.64	6.64	6.32	6.32
4187	NASDAQ	ENG	Fri, Mar 1, 2019	6.50	7.04	6.32	6.58
4186	NASDAQ	ENG	Thu, Feb 28, 2019	6.56	6.74	6.48	6.74
4185	NASDAQ	ENG	Wed, Feb 27, 2019	6.48	7.20	6.48	6.48
4184	NASDAQ	ENG	Tue, Feb 26, 2019	6.85	6.85	6.48	6.48
4183	NASDAQ	ENG	Mon, Feb 25, 2019	6.82	7.20	6.48	6.86
4182	NASDAQ	ENG	Fri, Feb 22, 2019	7.20	7.20	7.04	7.04
4181	NASDAQ	ENG	Thu, Feb 21, 2019	7.13	7.13	7.13	7.13
4180	NASDAQ	ENG	Wed, Feb 20, 2019	6.52	6.58	6.24	6.24
4179	NASDAQ	ENG	Tue, Feb 19, 2019	6.24	6.76	6.24	6.76
4178	NASDAQ	ENG	Fri, Feb 15, 2019	6.32	6.72	6.08	6.39
4177	NASDAQ	ENG	Thu, Feb 14, 2019	6.40	6.72	6.36	6.36
4176	NASDAQ	ENG	Wed, Feb 13, 2019	6.56	6.56	6.40	6.40
4175	NASDAQ	ENG	Tue, Feb 12, 2019	6.56	6.56	6.28	6.40
4174	NASDAQ	ENG	Mon, Feb 11, 2019	6.71	6.71	6.40	6.40
4173	NASDAQ	ENG	Fri, Feb 8, 2019	6.56	6.56	6.40	6.40
4172	NASDAQ	ENG	Thu, Feb 7, 2019	6.08	6.56	6.00	6.28
4171	NASDAQ	ENG	Wed, Feb 6, 2019	5.92	6.24	5.92	6.08
4170	NASDAQ	ENG	Tue, Feb 5, 2019	6.17	6.40	6.16	6.16
4169	NASDAQ	ENG	Mon, Feb 4, 2019	6.20	6.40	6.08	6.16
4168	NASDAQ	ENG	Fri, Feb 1, 2019	6.40	6.40	5.93	6.40
4167	NASDAQ	ENG	Thu, Jan 31, 2019	6.00	6.37	5.92	6.37
4166	NASDAQ	ENG	Wed, Jan 30, 2019	5.92	6.35	5.92	6.00
4165	NASDAQ	ENG	Tue, Jan 29, 2019	5.92	6.00	5.92	6.00
4164	NASDAQ	ENG	Mon, Jan 28, 2019	5.94	6.35	5.94	6.35
4163	NASDAQ	ENG	Fri, Jan 25, 2019	6.40	6.40	5.86	6.00
4162	NASDAQ	ENG	Thu, Jan 24, 2019	5.84	6.40	5.84	6.39
4161	NASDAQ	ENG	Wed, Jan 23, 2019	6.00	6.06	6.00	6.00
4160	NASDAQ	ENG	Tue, Jan 22, 2019	6.40	6.40	5.86	6.00
4159	NASDAQ	ENG	Fri, Jan 18, 2019	6.40	6.40	6.08	6.24
4158	NASDAQ	ENG	Thu, Jan 17, 2019	6.40	6.40	5.82	5.82
4157	NASDAQ	ENG	Wed, Jan 16, 2019	6.30	6.40	6.00	6.39
4156	NASDAQ	ENG	Tue, Jan 15, 2019	6.24	6.32	5.58	5.79
4155	NASDAQ	ENG	Mon, Jan 14, 2019	5.95	6.32	5.95	6.00
4154	NASDAQ	ENG	Fri, Jan 11, 2019	5.92	5.92	5.92	5.92
4153	NASDAQ	ENG	Thu, Jan 10, 2019	6.37	6.37	5.92	5.95
4152	NASDAQ	ENG	Wed, Jan 9, 2019	6.16	6.16	5.95	5.98
4151	NASDAQ	ENG	Tue, Jan 8, 2019	5.92	6.22	5.88	5.88
4150	NASDAQ	ENG	Mon, Jan 7, 2019	6.16	6.16	6.00	6.00
4149	NASDAQ	ENG	Fri, Jan 4, 2019	6.11	6.42	5.23	5.94
4148	NASDAQ	ENG	Thu, Jan 3, 2019	5.60	6.11	5.60	6.11
4147	NASDAQ	ENG	Wed, Jan 2, 2019	4.79	5.20	4.77	5.20
4146	NASDAQ	ENG	Mon, Dec 31, 2018	5.60	6.12	4.56	4.56
4145	NASDAQ	ENG	Fri, Dec 28, 2018	5.04	5.92	5.04	5.42
4144	NASDAQ	ENG	Thu, Dec 27, 2018	4.19	5.74	4.19	5.06
4143	NASDAQ	ENG	Wed, Dec 26, 2018	4.80	5.42	4.40	5.04
4142	NASDAQ	ENG	Mon, Dec 24, 2018	5.44	5.44	4.96	4.96
4141	NASDAQ	ENG	Fri, Dec 21, 2018	5.84	5.91	5.44	5.44
4140	NASDAQ	ENG	Thu, Dec 20, 2018	5.92	5.92	5.68	5.68
4139	NASDAQ	ENG	Wed, Dec 19, 2018	5.95	6.24	5.68	5.68
4138	NASDAQ	ENG	Tue, Dec 18, 2018	5.63	5.88	5.44	5.44
4137	NASDAQ	ENG	Mon, Dec 17, 2018	6.00	6.00	5.22	5.46
4136	NASDAQ	ENG	Fri, Dec 14, 2018	5.80	6.00	5.60	5.68
4135	NASDAQ	ENG	Thu, Dec 13, 2018	6.16	6.16	5.79	5.80
4134	NASDAQ	ENG	Wed, Dec 12, 2018	6.24	6.24	6.13	6.24
4133	NASDAQ	ENG	Tue, Dec 11, 2018	6.48	6.48	6.32	6.32
4132	NASDAQ	ENG	Mon, Dec 10, 2018	6.48	6.68	6.35	6.55
4131	NASDAQ	ENG	Fri, Dec 7, 2018	6.88	6.88	6.48	6.48
4130	NASDAQ	ENG	Thu, Dec 6, 2018	6.52	6.88	6.48	6.56
4129	NASDAQ	ENG	Tue, Dec 4, 2018	6.80	7.00	6.48	6.48
4128	NASDAQ	ENG	Mon, Dec 3, 2018	7.36	7.36	6.88	6.88
4127	NASDAQ	ENG	Fri, Nov 30, 2018	7.36	7.36	6.89	6.92
4126	NASDAQ	ENG	Thu, Nov 29, 2018	7.36	7.36	6.83	7.20
4125	NASDAQ	ENG	Wed, Nov 28, 2018	7.20	7.36	6.83	7.12
4124	NASDAQ	ENG	Tue, Nov 27, 2018	6.96	7.12	6.75	7.04
4123	NASDAQ	ENG	Mon, Nov 26, 2018	7.04	7.44	7.04	7.20
4122	NASDAQ	ENG	Fri, Nov 23, 2018	6.80	6.80	6.80	6.80
4121	NASDAQ	ENG	Wed, Nov 21, 2018	6.88	7.12	6.88	7.04
4120	NASDAQ	ENG	Tue, Nov 20, 2018	6.72	7.04	6.72	7.04
4119	NASDAQ	ENG	Mon, Nov 19, 2018	6.96	7.04	6.96	7.04
4118	NASDAQ	ENG	Fri, Nov 16, 2018	6.96	7.36	6.96	7.24
4117	NASDAQ	ENG	Thu, Nov 15, 2018	6.75	7.44	6.75	7.44
4116	NASDAQ	ENG	Wed, Nov 14, 2018	6.72	7.60	6.72	7.04
4115	NASDAQ	ENG	Tue, Nov 13, 2018	7.60	7.60	6.88	7.20
4114	NASDAQ	ENG	Mon, Nov 12, 2018	7.04	7.44	6.85	7.04
4113	NASDAQ	ENG	Fri, Nov 9, 2018	6.97	7.04	6.80	7.04
4112	NASDAQ	ENG	Thu, Nov 8, 2018	7.04	7.04	6.56	7.04
4111	NASDAQ	ENG	Wed, Nov 7, 2018	6.96	6.96	6.58	6.84
4110	NASDAQ	ENG	Tue, Nov 6, 2018	7.04	7.04	6.53	6.99
4109	NASDAQ	ENG	Mon, Nov 5, 2018	6.64	6.97	6.48	6.48
4108	NASDAQ	ENG	Fri, Nov 2, 2018	7.04	7.04	6.48	6.64
4107	NASDAQ	ENG	Thu, Nov 1, 2018	6.72	6.72	6.56	6.72
4106	NASDAQ	ENG	Wed, Oct 31, 2018	6.99	6.99	6.56	6.76
4105	NASDAQ	ENG	Tue, Oct 30, 2018	7.04	7.04	6.48	6.66
4104	NASDAQ	ENG	Mon, Oct 29, 2018	6.72	6.78	6.48	6.48
4103	NASDAQ	ENG	Fri, Oct 26, 2018	6.57	6.96	6.48	6.93
4102	NASDAQ	ENG	Thu, Oct 25, 2018	6.60	7.01	6.48	6.64
4101	NASDAQ	ENG	Wed, Oct 24, 2018	7.18	7.18	6.56	6.60
4100	NASDAQ	ENG	Tue, Oct 23, 2018	6.96	7.15	6.40	6.88
4099	NASDAQ	ENG	Mon, Oct 22, 2018	7.06	7.44	6.96	6.96
4098	NASDAQ	ENG	Fri, Oct 19, 2018	7.40	7.44	7.04	7.39
4097	NASDAQ	ENG	Thu, Oct 18, 2018	7.20	7.44	7.20	7.22
4096	NASDAQ	ENG	Wed, Oct 17, 2018	7.44	7.44	6.80	7.04
4095	NASDAQ	ENG	Tue, Oct 16, 2018	7.64	8.08	6.40	7.44
4094	NASDAQ	ENG	Mon, Oct 15, 2018	8.00	8.16	7.29	7.76
4093	NASDAQ	ENG	Fri, Oct 12, 2018	7.92	8.32	7.92	7.92
4092	NASDAQ	ENG	Thu, Oct 11, 2018	7.76	8.32	7.76	7.92
4091	NASDAQ	ENG	Wed, Oct 10, 2018	8.00	8.32	8.00	8.00
4090	NASDAQ	ENG	Tue, Oct 9, 2018	8.08	8.24	7.85	8.00
4089	NASDAQ	ENG	Mon, Oct 8, 2018	7.92	8.00	7.60	8.00
4088	NASDAQ	ENG	Fri, Oct 5, 2018	8.08	8.08	7.84	7.92
4087	NASDAQ	ENG	Thu, Oct 4, 2018	8.08	8.21	7.84	8.08
4086	NASDAQ	ENG	Wed, Oct 3, 2018	8.00	8.32	8.00	8.08
4085	NASDAQ	ENG	Tue, Oct 2, 2018	8.24	8.40	8.16	8.16
4084	NASDAQ	ENG	Mon, Oct 1, 2018	8.08	8.28	8.08	8.28
4083	NASDAQ	ENG	Fri, Sep 28, 2018	8.21	8.32	8.16	8.16
4082	NASDAQ	ENG	Thu, Sep 27, 2018	8.08	8.19	8.08	8.16
4081	NASDAQ	ENG	Wed, Sep 26, 2018	8.08	8.08	8.00	8.02
4080	NASDAQ	ENG	Tue, Sep 25, 2018	8.00	8.08	7.92	8.08
4079	NASDAQ	ENG	Mon, Sep 24, 2018	8.16	8.16	8.00	8.08
4078	NASDAQ	ENG	Fri, Sep 21, 2018	8.16	8.32	8.00	8.00
4077	NASDAQ	ENG	Thu, Sep 20, 2018	8.17	8.24	8.17	8.24
4076	NASDAQ	ENG	Wed, Sep 19, 2018	8.23	8.23	8.08	8.16
4075	NASDAQ	ENG	Tue, Sep 18, 2018	8.32	8.32	8.00	8.16
4074	NASDAQ	ENG	Mon, Sep 17, 2018	8.08	8.55	8.00	8.00
4073	NASDAQ	ENG	Fri, Sep 14, 2018	8.48	8.56	8.08	8.22
4072	NASDAQ	ENG	Thu, Sep 13, 2018	8.00	8.32	8.00	8.32
4071	NASDAQ	ENG	Wed, Sep 12, 2018	8.08	8.24	8.00	8.00
4070	NASDAQ	ENG	Tue, Sep 11, 2018	7.92	8.08	7.84	8.02
4069	NASDAQ	ENG	Mon, Sep 10, 2018	8.08	8.08	7.84	8.08
4068	NASDAQ	ENG	Fri, Sep 7, 2018	8.08	8.08	7.88	7.92
4067	NASDAQ	ENG	Thu, Sep 6, 2018	8.05	8.07	7.87	8.00
4066	NASDAQ	ENG	Wed, Sep 5, 2018	8.08	8.19	8.00	8.08
4065	NASDAQ	ENG	Tue, Sep 4, 2018	8.32	8.40	8.08	8.24
4064	NASDAQ	ENG	Fri, Aug 31, 2018	8.24	8.48	8.09	8.32
4063	NASDAQ	ENG	Thu, Aug 30, 2018	8.32	8.45	8.24	8.24
4062	NASDAQ	ENG	Wed, Aug 29, 2018	8.56	8.56	8.05	8.16
4061	NASDAQ	ENG	Tue, Aug 28, 2018	7.84	8.48	7.84	8.16
4060	NASDAQ	ENG	Mon, Aug 27, 2018	8.24	8.64	8.06	8.08
4059	NASDAQ	ENG	Fri, Aug 24, 2018	8.08	8.29	8.07	8.08
4058	NASDAQ	ENG	Thu, Aug 23, 2018	8.27	8.32	8.00	8.00
4057	NASDAQ	ENG	Wed, Aug 22, 2018	8.23	8.24	8.00	8.16
4056	NASDAQ	ENG	Tue, Aug 21, 2018	8.48	8.48	8.16	8.16
4055	NASDAQ	ENG	Mon, Aug 20, 2018	8.16	8.48	8.16	8.16
4054	NASDAQ	ENG	Fri, Aug 17, 2018	8.51	8.51	8.16	8.16
4053	NASDAQ	ENG	Thu, Aug 16, 2018	8.16	8.58	8.16	8.40
4052	NASDAQ	ENG	Wed, Aug 15, 2018	8.88	8.88	8.16	8.16
4051	NASDAQ	ENG	Tue, Aug 14, 2018	8.24	8.96	8.24	8.96
4050	NASDAQ	ENG	Mon, Aug 13, 2018	8.24	8.24	8.00	8.01
4049	NASDAQ	ENG	Fri, Aug 10, 2018	7.20	8.16	7.20	8.16
4048	NASDAQ	ENG	Thu, Aug 9, 2018	9.60	9.60	7.76	8.00
4047	NASDAQ	ENG	Wed, Aug 8, 2018	10.16	10.48	9.92	10.24
4046	NASDAQ	ENG	Tue, Aug 7, 2018	10.08	10.72	10.08	10.08
4045	NASDAQ	ENG	Mon, Aug 6, 2018	10.40	10.56	10.08	10.32
4044	NASDAQ	ENG	Fri, Aug 3, 2018	10.16	10.48	10.05	10.48
4043	NASDAQ	ENG	Thu, Aug 2, 2018	9.84	10.66	9.60	10.40
4042	NASDAQ	ENG	Wed, Aug 1, 2018	9.68	10.00	9.68	9.97
4041	NASDAQ	ENG	Tue, Jul 31, 2018	10.00	10.12	9.60	9.60
4040	NASDAQ	ENG	Mon, Jul 30, 2018	10.24	10.24	9.71	10.24
4039	NASDAQ	ENG	Fri, Jul 27, 2018	9.84	10.32	9.84	9.92
4038	NASDAQ	ENG	Thu, Jul 26, 2018	9.84	9.98	9.84	9.92
4037	NASDAQ	ENG	Wed, Jul 25, 2018	10.16	10.16	9.85	10.08
4036	NASDAQ	ENG	Tue, Jul 24, 2018	10.56	10.56	9.76	9.92
4035	NASDAQ	ENG	Mon, Jul 23, 2018	10.56	10.56	9.60	10.56
4034	NASDAQ	ENG	Fri, Jul 20, 2018	10.72	10.72	9.84	10.56
4033	NASDAQ	ENG	Thu, Jul 19, 2018	10.72	10.88	10.24	10.24
4032	NASDAQ	ENG	Wed, Jul 18, 2018	10.40	10.72	10.09	10.72
4031	NASDAQ	ENG	Tue, Jul 17, 2018	10.48	10.64	10.40	10.56
4030	NASDAQ	ENG	Mon, Jul 16, 2018	10.32	11.36	10.00	10.40
4029	NASDAQ	ENG	Fri, Jul 13, 2018	10.72	10.88	10.38	10.52
4028	NASDAQ	ENG	Thu, Jul 12, 2018	10.64	10.72	10.40	10.50
4027	NASDAQ	ENG	Wed, Jul 11, 2018	10.68	10.81	9.58	10.64
4026	NASDAQ	ENG	Tue, Jul 10, 2018	10.56	11.27	10.40	10.48
4025	NASDAQ	ENG	Mon, Jul 9, 2018	9.92	10.89	9.54	10.40
4024	NASDAQ	ENG	Fri, Jul 6, 2018	9.84	10.00	9.60	10.00
4023	NASDAQ	ENG	Thu, Jul 5, 2018	9.76	9.95	9.60	9.84
4022	NASDAQ	ENG	Tue, Jul 3, 2018	10.00	10.00	9.68	9.76
4021	NASDAQ	ENG	Mon, Jul 2, 2018	10.08	10.24	9.68	10.00
4020	NASDAQ	ENG	Fri, Jun 29, 2018	10.40	10.43	9.52	10.32
4019	NASDAQ	ENG	Thu, Jun 28, 2018	9.60	11.04	9.39	10.48
4018	NASDAQ	ENG	Wed, Jun 27, 2018	9.36	9.75	9.36	9.68
4017	NASDAQ	ENG	Tue, Jun 26, 2018	9.28	9.74	9.04	9.28
4016	NASDAQ	ENG	Mon, Jun 25, 2018	9.20	9.84	8.80	9.12
4015	NASDAQ	ENG	Fri, Jun 22, 2018	10.00	10.29	9.12	9.12
4014	NASDAQ	ENG	Thu, Jun 21, 2018	10.24	10.32	9.68	9.92
4013	NASDAQ	ENG	Wed, Jun 20, 2018	9.92	10.32	9.84	10.24
4012	NASDAQ	ENG	Tue, Jun 19, 2018	10.32	10.32	9.68	9.84
4011	NASDAQ	ENG	Mon, Jun 18, 2018	10.00	10.64	9.36	10.32
4010	NASDAQ	ENG	Fri, Jun 15, 2018	10.40	10.40	9.92	9.92
4009	NASDAQ	ENG	Thu, Jun 14, 2018	10.64	10.64	9.92	10.16
4008	NASDAQ	ENG	Wed, Jun 13, 2018	10.40	10.80	10.32	10.56
4007	NASDAQ	ENG	Tue, Jun 12, 2018	10.72	10.96	10.16	10.36
4006	NASDAQ	ENG	Mon, Jun 11, 2018	11.04	11.73	10.00	10.64
4005	NASDAQ	ENG	Fri, Jun 8, 2018	11.04	11.36	10.96	11.12
4004	NASDAQ	ENG	Thu, Jun 7, 2018	11.12	11.21	10.48	11.04
4003	NASDAQ	ENG	Wed, Jun 6, 2018	10.80	11.76	10.80	11.12
4002	NASDAQ	ENG	Tue, Jun 5, 2018	10.00	10.56	9.86	10.48
4001	NASDAQ	ENG	Mon, Jun 4, 2018	10.32	10.71	9.84	9.92
4000	NASDAQ	ENG	Fri, Jun 1, 2018	9.28	10.40	8.65	10.40
3999	NASDAQ	ENG	Thu, May 31, 2018	9.12	9.44	8.48	8.88
3998	NASDAQ	ENG	Wed, May 30, 2018	9.92	9.92	9.12	9.20
3997	NASDAQ	ENG	Tue, May 29, 2018	9.44	10.00	9.12	9.84
3996	NASDAQ	ENG	Fri, May 25, 2018	8.80	10.80	8.80	9.28
3995	NASDAQ	ENG	Thu, May 24, 2018	8.16	11.44	8.16	8.88
3994	NASDAQ	ENG	Wed, May 23, 2018	7.60	7.60	7.24	7.53
3993	NASDAQ	ENG	Tue, May 22, 2018	7.36	7.52	7.28	7.36
3992	NASDAQ	ENG	Mon, May 21, 2018	7.84	7.84	7.04	7.36
3991	NASDAQ	ENG	Fri, May 18, 2018	7.68	7.68	7.36	7.68
3990	NASDAQ	ENG	Thu, May 17, 2018	7.60	7.60	7.28	7.50
3989	NASDAQ	ENG	Wed, May 16, 2018	6.72	7.68	6.72	7.28
3988	NASDAQ	ENG	Tue, May 15, 2018	7.92	7.92	6.48	7.52
3987	NASDAQ	ENG	Mon, May 14, 2018	7.60	8.00	7.20	7.92
3986	NASDAQ	ENG	Fri, May 11, 2018	7.20	7.60	7.20	7.60
3985	NASDAQ	ENG	Thu, May 10, 2018	6.80	7.20	6.80	7.12
3984	NASDAQ	ENG	Wed, May 9, 2018	6.72	6.75	6.40	6.72
3983	NASDAQ	ENG	Tue, May 8, 2018	6.67	6.67	6.48	6.56
3982	NASDAQ	ENG	Mon, May 7, 2018	6.48	6.64	6.45	6.48
3981	NASDAQ	ENG	Fri, May 4, 2018	6.72	6.72	6.42	6.72
3980	NASDAQ	ENG	Thu, May 3, 2018	6.40	6.56	6.35	6.53
3979	NASDAQ	ENG	Wed, May 2, 2018	6.42	6.68	6.40	6.68
3978	NASDAQ	ENG	Tue, May 1, 2018	6.80	7.00	6.34	6.48
3977	NASDAQ	ENG	Mon, Apr 30, 2018	6.80	7.00	6.26	6.56
3976	NASDAQ	ENG	Fri, Apr 27, 2018	6.72	6.80	6.72	6.80
3975	NASDAQ	ENG	Thu, Apr 26, 2018	6.56	6.72	6.56	6.72
3974	NASDAQ	ENG	Wed, Apr 25, 2018	6.64	6.80	6.56	6.80
3973	NASDAQ	ENG	Tue, Apr 24, 2018	6.64	6.94	6.64	6.88
3972	NASDAQ	ENG	Mon, Apr 23, 2018	6.88	6.91	6.80	6.88
3971	NASDAQ	ENG	Fri, Apr 20, 2018	6.80	7.01	6.64	6.96
3970	NASDAQ	ENG	Thu, Apr 19, 2018	6.56	7.04	6.56	7.04
3969	NASDAQ	ENG	Wed, Apr 18, 2018	6.64	6.94	6.64	6.64
3968	NASDAQ	ENG	Tue, Apr 17, 2018	6.40	6.70	6.40	6.56
3967	NASDAQ	ENG	Mon, Apr 16, 2018	6.64	6.64	6.52	6.62
3966	NASDAQ	ENG	Fri, Apr 13, 2018	6.40	6.64	6.40	6.63
3965	NASDAQ	ENG	Thu, Apr 12, 2018	6.40	6.72	6.40	6.72
3964	NASDAQ	ENG	Wed, Apr 11, 2018	6.40	6.48	6.40	6.48
3963	NASDAQ	ENG	Tue, Apr 10, 2018	6.70	6.70	6.40	6.56
3962	NASDAQ	ENG	Mon, Apr 9, 2018	6.56	6.74	6.48	6.48
3961	NASDAQ	ENG	Fri, Apr 6, 2018	6.64	6.66	6.48	6.52
3960	NASDAQ	ENG	Thu, Apr 5, 2018	6.32	6.78	6.32	6.48
3959	NASDAQ	ENG	Wed, Apr 4, 2018	6.69	6.72	6.00	6.48
3958	NASDAQ	ENG	Tue, Apr 3, 2018	6.65	6.76	6.40	6.40
3957	NASDAQ	ENG	Mon, Apr 2, 2018	6.64	6.72	6.40	6.64
3956	NASDAQ	ENG	Thu, Mar 29, 2018	7.04	7.04	6.66	6.66
3955	NASDAQ	ENG	Wed, Mar 28, 2018	6.88	7.04	6.75	6.88
3954	NASDAQ	ENG	Tue, Mar 27, 2018	7.20	7.20	6.98	6.98
3953	NASDAQ	ENG	Mon, Mar 26, 2018	6.92	7.02	6.92	7.02
3952	NASDAQ	ENG	Fri, Mar 23, 2018	7.28	7.28	6.88	7.04
3951	NASDAQ	ENG	Thu, Mar 22, 2018	7.01	7.21	6.88	7.20
3950	NASDAQ	ENG	Wed, Mar 21, 2018	6.85	6.96	6.72	6.96
3949	NASDAQ	ENG	Tue, Mar 20, 2018	7.20	7.26	6.72	6.88
3948	NASDAQ	ENG	Mon, Mar 19, 2018	7.36	7.36	6.96	7.20
3947	NASDAQ	ENG	Fri, Mar 16, 2018	7.09	7.28	6.96	7.28
3946	NASDAQ	ENG	Thu, Mar 15, 2018	7.92	7.92	6.88	7.09
3945	NASDAQ	ENG	Wed, Mar 14, 2018	6.56	6.72	6.56	6.72
3944	NASDAQ	ENG	Tue, Mar 13, 2018	6.64	6.76	6.56	6.72
3943	NASDAQ	ENG	Mon, Mar 12, 2018	6.72	6.72	6.56	6.64
3942	NASDAQ	ENG	Fri, Mar 9, 2018	6.40	6.56	6.36	6.56
3941	NASDAQ	ENG	Thu, Mar 8, 2018	6.56	6.56	6.32	6.40
3940	NASDAQ	ENG	Wed, Mar 7, 2018	6.62	6.64	6.25	6.25
3939	NASDAQ	ENG	Tue, Mar 6, 2018	6.48	6.48	6.24	6.24
3938	NASDAQ	ENG	Mon, Mar 5, 2018	6.48	6.48	6.16	6.40
3937	NASDAQ	ENG	Fri, Mar 2, 2018	6.16	6.32	6.08	6.32
3936	NASDAQ	ENG	Thu, Mar 1, 2018	6.16	6.48	6.08	6.16
3935	NASDAQ	ENG	Wed, Feb 28, 2018	6.32	6.34	6.20	6.22
3934	NASDAQ	ENG	Tue, Feb 27, 2018	6.44	6.56	6.04	6.48
3933	NASDAQ	ENG	Mon, Feb 26, 2018	6.56	6.56	6.40	6.48
3932	NASDAQ	ENG	Fri, Feb 23, 2018	6.80	6.80	6.40	6.48
3931	NASDAQ	ENG	Thu, Feb 22, 2018	6.48	6.78	6.48	6.56
3930	NASDAQ	ENG	Wed, Feb 21, 2018	6.68	6.96	6.34	6.45
3929	NASDAQ	ENG	Tue, Feb 20, 2018	6.64	6.64	6.48	6.64
3928	NASDAQ	ENG	Fri, Feb 16, 2018	6.49	6.49	6.40	6.44
3927	NASDAQ	ENG	Thu, Feb 15, 2018	6.56	6.56	6.16	6.28
3926	NASDAQ	ENG	Wed, Feb 14, 2018	6.30	6.32	6.16	6.32
3925	NASDAQ	ENG	Tue, Feb 13, 2018	6.00	6.40	6.00	6.32
3924	NASDAQ	ENG	Mon, Feb 12, 2018	6.56	6.56	6.05	6.05
3923	NASDAQ	ENG	Fri, Feb 9, 2018	6.17	6.56	6.00	6.08
3922	NASDAQ	ENG	Thu, Feb 8, 2018	6.28	6.48	6.16	6.31
3921	NASDAQ	ENG	Wed, Feb 7, 2018	6.56	6.56	6.32	6.34
3920	NASDAQ	ENG	Tue, Feb 6, 2018	6.56	6.56	6.25	6.40
3919	NASDAQ	ENG	Mon, Feb 5, 2018	6.40	6.80	6.40	6.47
3918	NASDAQ	ENG	Fri, Feb 2, 2018	6.73	6.73	6.41	6.41
3917	NASDAQ	ENG	Thu, Feb 1, 2018	6.80	7.04	6.41	6.41
3916	NASDAQ	ENG	Wed, Jan 31, 2018	6.56	6.96	6.40	6.80
3915	NASDAQ	ENG	Tue, Jan 30, 2018	6.45	6.96	6.45	6.48
3914	NASDAQ	ENG	Mon, Jan 29, 2018	6.96	7.10	6.64	6.72
3913	NASDAQ	ENG	Fri, Jan 26, 2018	6.96	6.97	6.51	6.88
3912	NASDAQ	ENG	Thu, Jan 25, 2018	7.12	7.20	6.88	6.88
3911	NASDAQ	ENG	Wed, Jan 24, 2018	7.20	7.44	7.08	7.12
3910	NASDAQ	ENG	Tue, Jan 23, 2018	7.42	7.51	7.04	7.32
3909	NASDAQ	ENG	Mon, Jan 22, 2018	7.05	7.60	7.05	7.45
3908	NASDAQ	ENG	Fri, Jan 19, 2018	6.68	7.68	6.68	7.24
3907	NASDAQ	ENG	Thu, Jan 18, 2018	6.95	7.00	6.80	6.86
3906	NASDAQ	ENG	Wed, Jan 17, 2018	7.12	7.51	6.88	7.05
3905	NASDAQ	ENG	Tue, Jan 16, 2018	6.88	7.36	6.88	7.12
3904	NASDAQ	ENG	Fri, Jan 12, 2018	7.36	7.36	6.96	6.99
3903	NASDAQ	ENG	Thu, Jan 11, 2018	7.21	7.21	6.80	7.12
3902	NASDAQ	ENG	Wed, Jan 10, 2018	6.75	7.20	6.48	7.20
3901	NASDAQ	ENG	Tue, Jan 9, 2018	6.75	6.75	6.64	6.64
3900	NASDAQ	ENG	Mon, Jan 8, 2018	6.72	6.75	6.48	6.60
3899	NASDAQ	ENG	Fri, Jan 5, 2018	6.72	7.04	6.72	6.72
3898	NASDAQ	ENG	Thu, Jan 4, 2018	6.88	7.20	6.84	6.87
3897	NASDAQ	ENG	Wed, Jan 3, 2018	7.01	7.36	6.88	7.20
3896	NASDAQ	ENG	Tue, Jan 2, 2018	7.20	7.36	6.98	6.98
3895	NASDAQ	ENG	Fri, Dec 29, 2017	6.88	7.28	6.78	6.96
3894	NASDAQ	ENG	Thu, Dec 28, 2017	7.11	7.28	6.72	6.96
3893	NASDAQ	ENG	Wed, Dec 27, 2017	7.12	7.20	6.80	7.11
3892	NASDAQ	ENG	Tue, Dec 26, 2017	7.12	7.20	6.80	6.88
3891	NASDAQ	ENG	Fri, Dec 22, 2017	7.04	7.12	6.40	7.12
3890	NASDAQ	ENG	Thu, Dec 21, 2017	6.96	7.10	6.72	6.72
3889	NASDAQ	ENG	Wed, Dec 20, 2017	6.64	6.88	6.64	6.72
3888	NASDAQ	ENG	Tue, Dec 19, 2017	6.60	6.96	6.44	6.88
3887	NASDAQ	ENG	Mon, Dec 18, 2017	6.56	6.68	6.40	6.64
3886	NASDAQ	ENG	Fri, Dec 15, 2017	6.56	6.80	6.40	6.40
3885	NASDAQ	ENG	Thu, Dec 14, 2017	6.46	6.58	6.08	6.28
3884	NASDAQ	ENG	Wed, Dec 13, 2017	5.86	6.62	5.86	6.08
3883	NASDAQ	ENG	Tue, Dec 12, 2017	6.16	6.70	5.92	5.92
3882	NASDAQ	ENG	Mon, Dec 11, 2017	6.32	6.70	6.15	6.40
3881	NASDAQ	ENG	Fri, Dec 8, 2017	6.24	6.78	6.08	6.70
3880	NASDAQ	ENG	Thu, Dec 7, 2017	6.00	6.24	6.00	6.00
3879	NASDAQ	ENG	Wed, Dec 6, 2017	6.28	6.48	6.00	6.10
3878	NASDAQ	ENG	Tue, Dec 5, 2017	6.32	6.69	6.08	6.48
3877	NASDAQ	ENG	Mon, Dec 4, 2017	6.24	6.47	6.08	6.16
3876	NASDAQ	ENG	Fri, Dec 1, 2017	6.56	7.20	6.02	6.47
3875	NASDAQ	ENG	Thu, Nov 30, 2017	6.40	6.60	6.32	6.40
3874	NASDAQ	ENG	Wed, Nov 29, 2017	6.40	6.64	6.40	6.48
3873	NASDAQ	ENG	Tue, Nov 28, 2017	6.72	6.96	6.40	6.48
3872	NASDAQ	ENG	Mon, Nov 27, 2017	6.80	6.90	6.72	6.80
3871	NASDAQ	ENG	Fri, Nov 24, 2017	6.63	7.12	6.48	7.00
3870	NASDAQ	ENG	Wed, Nov 22, 2017	7.36	7.36	6.48	6.80
3869	NASDAQ	ENG	Tue, Nov 21, 2017	6.19	7.96	6.19	7.12
3868	NASDAQ	ENG	Mon, Nov 20, 2017	6.31	6.72	5.84	6.05
3867	NASDAQ	ENG	Fri, Nov 17, 2017	6.56	6.56	6.16	6.48
3866	NASDAQ	ENG	Thu, Nov 16, 2017	6.48	6.64	6.40	6.48
3865	NASDAQ	ENG	Wed, Nov 15, 2017	6.48	6.80	6.48	6.64
3864	NASDAQ	ENG	Tue, Nov 14, 2017	6.64	6.80	6.48	6.54
3863	NASDAQ	ENG	Mon, Nov 13, 2017	7.04	7.04	6.70	6.70
3862	NASDAQ	ENG	Fri, Nov 10, 2017	7.04	7.04	6.68	6.68
3861	NASDAQ	ENG	Thu, Nov 9, 2017	6.88	7.08	6.72	6.88
3860	NASDAQ	ENG	Wed, Nov 8, 2017	6.56	7.12	6.40	6.88
3859	NASDAQ	ENG	Tue, Nov 7, 2017	6.70	6.96	6.48	6.48
3858	NASDAQ	ENG	Mon, Nov 6, 2017	7.20	7.28	6.56	6.88
3857	NASDAQ	ENG	Fri, Nov 3, 2017	9.60	9.60	6.43	7.20
3856	NASDAQ	ENG	Thu, Nov 2, 2017	9.60	9.92	9.52	9.68
3855	NASDAQ	ENG	Wed, Nov 1, 2017	10.08	10.08	9.68	9.76
3854	NASDAQ	ENG	Tue, Oct 31, 2017	9.68	10.16	9.52	10.16
3853	NASDAQ	ENG	Mon, Oct 30, 2017	10.07	10.24	9.62	9.68
3852	NASDAQ	ENG	Fri, Oct 27, 2017	9.10	10.24	9.04	10.00
3851	NASDAQ	ENG	Thu, Oct 26, 2017	9.60	9.68	9.36	9.68
3850	NASDAQ	ENG	Wed, Oct 25, 2017	9.84	10.00	9.28	9.68
3849	NASDAQ	ENG	Tue, Oct 24, 2017	9.76	9.84	9.68	9.68
3848	NASDAQ	ENG	Mon, Oct 23, 2017	9.28	10.32	9.28	9.52
3847	NASDAQ	ENG	Fri, Oct 20, 2017	9.09	9.68	9.04	9.28
3846	NASDAQ	ENG	Thu, Oct 19, 2017	8.96	9.36	8.96	9.28
3845	NASDAQ	ENG	Wed, Oct 18, 2017	9.25	9.28	8.96	9.28
3844	NASDAQ	ENG	Tue, Oct 17, 2017	9.28	9.76	9.12	9.20
3843	NASDAQ	ENG	Mon, Oct 16, 2017	9.44	9.60	9.29	9.44
3842	NASDAQ	ENG	Fri, Oct 13, 2017	9.42	9.76	9.28	9.76
3841	NASDAQ	ENG	Thu, Oct 12, 2017	9.72	9.76	9.52	9.52
3840	NASDAQ	ENG	Wed, Oct 11, 2017	9.36	9.84	9.36	9.52
3839	NASDAQ	ENG	Tue, Oct 10, 2017	9.60	9.72	9.12	9.60
3838	NASDAQ	ENG	Mon, Oct 9, 2017	9.84	9.84	9.68	9.68
3837	NASDAQ	ENG	Fri, Oct 6, 2017	9.52	9.92	9.52	9.92
3836	NASDAQ	ENG	Thu, Oct 5, 2017	9.84	9.92	9.68	9.84
3835	NASDAQ	ENG	Wed, Oct 4, 2017	9.88	10.00	9.84	9.84
3834	NASDAQ	ENG	Tue, Oct 3, 2017	9.84	10.39	9.84	9.84
3833	NASDAQ	ENG	Mon, Oct 2, 2017	9.92	10.40	9.92	10.00
3832	NASDAQ	ENG	Fri, Sep 29, 2017	10.00	10.40	10.00	10.16
3831	NASDAQ	ENG	Thu, Sep 28, 2017	10.56	10.56	9.93	10.16
3830	NASDAQ	ENG	Wed, Sep 27, 2017	10.80	10.80	10.50	10.64
3829	NASDAQ	ENG	Tue, Sep 26, 2017	10.80	11.52	10.72	10.75
3828	NASDAQ	ENG	Mon, Sep 25, 2017	11.12	11.12	10.64	10.72
3827	NASDAQ	ENG	Fri, Sep 22, 2017	10.56	11.20	10.40	11.20
3826	NASDAQ	ENG	Thu, Sep 21, 2017	10.72	10.72	10.40	10.56
3825	NASDAQ	ENG	Wed, Sep 20, 2017	10.92	10.92	10.56	10.80
3824	NASDAQ	ENG	Tue, Sep 19, 2017	10.72	10.72	10.56	10.72
3823	NASDAQ	ENG	Mon, Sep 18, 2017	11.12	11.12	10.40	10.48
3822	NASDAQ	ENG	Fri, Sep 15, 2017	9.84	11.12	9.84	11.12
3821	NASDAQ	ENG	Thu, Sep 14, 2017	10.24	10.39	9.60	9.84
3820	NASDAQ	ENG	Wed, Sep 13, 2017	10.32	10.56	10.08	10.32
3819	NASDAQ	ENG	Tue, Sep 12, 2017	10.24	10.56	10.24	10.48
3818	NASDAQ	ENG	Mon, Sep 11, 2017	10.16	10.32	9.92	10.24
3817	NASDAQ	ENG	Fri, Sep 8, 2017	10.16	10.64	10.08	10.40
3816	NASDAQ	ENG	Thu, Sep 7, 2017	10.16	10.32	10.08	10.20
3815	NASDAQ	ENG	Wed, Sep 6, 2017	9.94	10.32	9.94	10.24
3814	NASDAQ	ENG	Tue, Sep 5, 2017	10.00	10.16	9.84	9.92
3813	NASDAQ	ENG	Fri, Sep 1, 2017	10.32	10.56	10.16	10.24
3812	NASDAQ	ENG	Thu, Aug 31, 2017	9.60	10.56	9.60	10.32
3811	NASDAQ	ENG	Wed, Aug 30, 2017	9.92	9.92	9.60	9.60
3810	NASDAQ	ENG	Tue, Aug 29, 2017	9.36	9.76	9.28	9.76
3809	NASDAQ	ENG	Mon, Aug 28, 2017	8.96	10.31	8.96	9.52
3808	NASDAQ	ENG	Fri, Aug 25, 2017	8.96	8.96	8.80	8.96
3807	NASDAQ	ENG	Thu, Aug 24, 2017	9.04	9.09	8.80	8.80
3806	NASDAQ	ENG	Wed, Aug 23, 2017	9.04	9.08	9.04	9.04
3805	NASDAQ	ENG	Tue, Aug 22, 2017	8.96	9.12	8.96	9.12
3804	NASDAQ	ENG	Mon, Aug 21, 2017	9.32	9.32	9.04	9.12
3803	NASDAQ	ENG	Fri, Aug 18, 2017	9.20	9.44	8.96	9.36
3802	NASDAQ	ENG	Thu, Aug 17, 2017	9.84	9.84	9.20	9.28
3801	NASDAQ	ENG	Wed, Aug 16, 2017	9.34	9.87	9.20	9.44
3800	NASDAQ	ENG	Tue, Aug 15, 2017	9.60	9.73	9.12	9.20
3799	NASDAQ	ENG	Mon, Aug 14, 2017	9.52	10.40	9.12	9.60
3798	NASDAQ	ENG	Fri, Aug 11, 2017	9.04	9.76	9.04	9.60
3797	NASDAQ	ENG	Thu, Aug 10, 2017	9.20	9.43	8.96	9.04
3796	NASDAQ	ENG	Wed, Aug 9, 2017	11.20	11.20	9.20	9.28
3795	NASDAQ	ENG	Tue, Aug 8, 2017	10.16	10.16	9.68	9.84
3794	NASDAQ	ENG	Mon, Aug 7, 2017	10.16	10.40	9.84	10.24
3793	NASDAQ	ENG	Fri, Aug 4, 2017	10.24	10.48	10.24	10.24
3792	NASDAQ	ENG	Thu, Aug 3, 2017	10.56	10.56	10.24	10.26
3791	NASDAQ	ENG	Wed, Aug 2, 2017	10.40	11.19	10.32	10.48
3790	NASDAQ	ENG	Tue, Aug 1, 2017	10.08	10.64	10.08	10.32
3789	NASDAQ	ENG	Mon, Jul 31, 2017	10.00	10.40	9.85	10.05
3788	NASDAQ	ENG	Fri, Jul 28, 2017	9.69	10.16	9.68	10.16
3787	NASDAQ	ENG	Thu, Jul 27, 2017	10.00	10.48	9.60	9.84
3786	NASDAQ	ENG	Wed, Jul 26, 2017	10.16	10.45	9.84	10.27
3785	NASDAQ	ENG	Tue, Jul 25, 2017	10.32	10.64	10.08	10.16
3784	NASDAQ	ENG	Mon, Jul 24, 2017	10.40	10.80	9.76	10.32
3783	NASDAQ	ENG	Fri, Jul 21, 2017	11.04	11.60	10.24	10.26
3782	NASDAQ	ENG	Thu, Jul 20, 2017	11.20	11.60	10.40	11.04
3781	NASDAQ	ENG	Wed, Jul 19, 2017	9.36	11.68	9.36	11.20
3780	NASDAQ	ENG	Tue, Jul 18, 2017	9.20	9.44	8.99	9.36
3779	NASDAQ	ENG	Mon, Jul 17, 2017	9.20	9.28	9.20	9.20
3778	NASDAQ	ENG	Fri, Jul 14, 2017	9.36	9.36	9.20	9.28
3777	NASDAQ	ENG	Thu, Jul 13, 2017	9.76	9.78	9.40	9.44
3776	NASDAQ	ENG	Wed, Jul 12, 2017	9.61	9.72	9.60	9.72
3775	NASDAQ	ENG	Tue, Jul 11, 2017	9.60	9.84	9.20	9.36
3774	NASDAQ	ENG	Mon, Jul 10, 2017	9.76	9.76	9.60	9.60
3773	NASDAQ	ENG	Fri, Jul 7, 2017	9.84	9.84	9.60	9.84
3772	NASDAQ	ENG	Thu, Jul 6, 2017	10.32	10.32	9.60	9.68
3771	NASDAQ	ENG	Wed, Jul 5, 2017	10.24	10.24	9.60	10.08
3770	NASDAQ	ENG	Mon, Jul 3, 2017	10.24	10.24	10.08	10.16
3769	NASDAQ	ENG	Fri, Jun 30, 2017	10.00	11.12	9.84	10.32
3768	NASDAQ	ENG	Thu, Jun 29, 2017	10.40	10.40	10.00	10.40
3767	NASDAQ	ENG	Wed, Jun 28, 2017	10.32	11.12	10.00	10.40
3766	NASDAQ	ENG	Tue, Jun 27, 2017	9.52	10.82	9.08	10.32
3765	NASDAQ	ENG	Mon, Jun 26, 2017	9.52	9.52	9.04	9.28
3764	NASDAQ	ENG	Fri, Jun 23, 2017	8.74	9.52	8.72	9.52
3763	NASDAQ	ENG	Thu, Jun 22, 2017	8.48	9.03	8.48	8.72
3762	NASDAQ	ENG	Wed, Jun 21, 2017	8.88	9.12	8.56	8.64
3761	NASDAQ	ENG	Tue, Jun 20, 2017	9.12	9.19	9.04	9.12
3760	NASDAQ	ENG	Mon, Jun 19, 2017	9.12	9.34	9.04	9.12
3759	NASDAQ	ENG	Fri, Jun 16, 2017	9.20	9.68	9.04	9.20
3758	NASDAQ	ENG	Thu, Jun 15, 2017	9.44	9.92	9.20	9.36
3757	NASDAQ	ENG	Wed, Jun 14, 2017	9.76	9.76	9.44	9.44
3756	NASDAQ	ENG	Tue, Jun 13, 2017	10.48	10.96	9.44	9.68
3755	NASDAQ	ENG	Mon, Jun 12, 2017	10.24	10.56	10.08	10.40
3754	NASDAQ	ENG	Fri, Jun 9, 2017	9.60	10.80	9.60	9.92
3753	NASDAQ	ENG	Thu, Jun 8, 2017	9.36	9.60	9.28	9.60
3752	NASDAQ	ENG	Wed, Jun 7, 2017	9.36	10.24	9.36	9.45
3751	NASDAQ	ENG	Tue, Jun 6, 2017	9.51	9.58	9.36	9.36
3750	NASDAQ	ENG	Mon, Jun 5, 2017	9.52	9.68	9.28	9.52
3749	NASDAQ	ENG	Fri, Jun 2, 2017	9.44	9.52	9.28	9.44
3748	NASDAQ	ENG	Thu, Jun 1, 2017	9.60	9.76	9.44	9.44
3747	NASDAQ	ENG	Wed, May 31, 2017	10.00	10.00	9.68	9.68
3746	NASDAQ	ENG	Tue, May 30, 2017	10.16	10.16	9.84	10.08
3745	NASDAQ	ENG	Fri, May 26, 2017	10.08	10.48	10.08	10.40
3744	NASDAQ	ENG	Thu, May 25, 2017	10.96	10.96	10.16	10.48
3743	NASDAQ	ENG	Wed, May 24, 2017	10.72	10.93	10.48	10.64
3742	NASDAQ	ENG	Tue, May 23, 2017	10.80	10.96	10.52	10.80
3741	NASDAQ	ENG	Mon, May 22, 2017	11.12	11.20	10.68	10.80
3740	NASDAQ	ENG	Fri, May 19, 2017	10.48	11.20	10.40	11.20
3739	NASDAQ	ENG	Thu, May 18, 2017	10.64	10.72	10.56	10.56
3738	NASDAQ	ENG	Wed, May 17, 2017	10.96	11.20	10.80	10.80
3737	NASDAQ	ENG	Tue, May 16, 2017	10.80	11.20	10.56	10.96
3736	NASDAQ	ENG	Mon, May 15, 2017	10.80	11.36	10.48	10.88
3735	NASDAQ	ENG	Fri, May 12, 2017	11.22	11.52	10.80	10.89
3734	NASDAQ	ENG	Thu, May 11, 2017	11.92	11.92	10.88	10.88
3733	NASDAQ	ENG	Wed, May 10, 2017	11.20	12.40	11.20	12.00
3732	NASDAQ	ENG	Tue, May 9, 2017	11.52	11.60	11.20	11.36
3731	NASDAQ	ENG	Mon, May 8, 2017	11.84	12.00	11.36	11.60
3730	NASDAQ	ENG	Fri, May 5, 2017	12.08	13.04	12.00	12.00
3729	NASDAQ	ENG	Thu, May 4, 2017	11.36	12.63	11.36	12.00
3728	NASDAQ	ENG	Wed, May 3, 2017	12.24	12.24	11.52	11.60
3727	NASDAQ	ENG	Tue, May 2, 2017	12.80	13.29	12.00	12.08
3726	NASDAQ	ENG	Mon, May 1, 2017	13.12	13.60	12.75	12.80
3725	NASDAQ	ENG	Fri, Apr 28, 2017	13.44	13.59	12.56	12.88
3724	NASDAQ	ENG	Thu, Apr 27, 2017	13.68	13.68	12.59	13.44
3723	NASDAQ	ENG	Wed, Apr 26, 2017	14.08	14.24	13.44	13.68
3722	NASDAQ	ENG	Tue, Apr 25, 2017	14.08	14.32	13.20	14.08
3721	NASDAQ	ENG	Mon, Apr 24, 2017	13.28	13.68	13.20	13.68
3720	NASDAQ	ENG	Fri, Apr 21, 2017	13.04	13.92	12.80	13.28
3719	NASDAQ	ENG	Thu, Apr 20, 2017	12.56	13.36	12.56	12.96
3718	NASDAQ	ENG	Wed, Apr 19, 2017	13.20	13.20	12.14	12.48
3717	NASDAQ	ENG	Tue, Apr 18, 2017	12.24	13.36	12.00	12.88
3716	NASDAQ	ENG	Mon, Apr 17, 2017	12.00	12.24	11.60	11.60
3715	NASDAQ	ENG	Thu, Apr 13, 2017	12.40	13.43	11.60	11.92
3714	NASDAQ	ENG	Wed, Apr 12, 2017	12.48	13.51	12.40	12.88
3713	NASDAQ	ENG	Tue, Apr 11, 2017	14.26	14.32	12.88	12.96
3712	NASDAQ	ENG	Mon, Apr 10, 2017	14.32	15.04	14.08	14.32
3711	NASDAQ	ENG	Fri, Apr 7, 2017	14.48	14.71	14.16	14.24
3710	NASDAQ	ENG	Thu, Apr 6, 2017	14.16	14.88	13.92	14.48
3709	NASDAQ	ENG	Wed, Apr 5, 2017	14.24	14.73	13.84	14.24
3708	NASDAQ	ENG	Tue, Apr 4, 2017	14.56	15.36	13.76	13.92
3707	NASDAQ	ENG	Mon, Apr 3, 2017	14.80	15.12	13.60	13.68
3706	NASDAQ	ENG	Fri, Mar 31, 2017	14.56	15.04	13.76	14.80
3705	NASDAQ	ENG	Thu, Mar 30, 2017	15.36	15.52	14.32	14.80
3704	NASDAQ	ENG	Wed, Mar 29, 2017	14.80	15.52	14.80	15.28
3703	NASDAQ	ENG	Tue, Mar 28, 2017	14.08	14.94	13.84	14.64
3702	NASDAQ	ENG	Mon, Mar 27, 2017	13.84	14.16	13.28	14.16
3701	NASDAQ	ENG	Fri, Mar 24, 2017	13.04	14.16	12.96	13.76
3700	NASDAQ	ENG	Thu, Mar 23, 2017	13.52	14.56	13.52	14.16
3699	NASDAQ	ENG	Wed, Mar 22, 2017	13.60	14.40	13.08	13.60
3698	NASDAQ	ENG	Tue, Mar 21, 2017	14.08	15.09	13.60	13.76
3697	NASDAQ	ENG	Mon, Mar 20, 2017	14.96	15.05	14.32	14.64
3696	NASDAQ	ENG	Fri, Mar 17, 2017	15.44	15.44	14.88	15.20
3695	NASDAQ	ENG	Thu, Mar 16, 2017	15.20	15.68	15.15	15.52
3694	NASDAQ	ENG	Wed, Mar 15, 2017	15.36	15.44	14.88	15.20
3693	NASDAQ	ENG	Tue, Mar 14, 2017	16.32	16.32	15.12	15.52
3692	NASDAQ	ENG	Mon, Mar 13, 2017	16.16	16.18	15.92	16.16
3691	NASDAQ	ENG	Fri, Mar 10, 2017	15.92	16.48	15.36	16.00
3690	NASDAQ	ENG	Thu, Mar 9, 2017	17.44	18.00	15.20	16.00
3689	NASDAQ	ENG	Wed, Mar 8, 2017	18.16	19.04	18.00	18.08
3688	NASDAQ	ENG	Tue, Mar 7, 2017	17.28	18.96	17.28	18.08
3687	NASDAQ	ENG	Mon, Mar 6, 2017	17.76	18.24	16.67	17.28
3686	NASDAQ	ENG	Fri, Mar 3, 2017	19.36	19.36	18.00	18.24
3685	NASDAQ	ENG	Thu, Mar 2, 2017	18.40	19.60	18.16	19.60
3684	NASDAQ	ENG	Wed, Mar 1, 2017	19.44	19.92	18.56	18.64
3683	NASDAQ	ENG	Tue, Feb 28, 2017	19.20	20.16	19.20	19.36
3682	NASDAQ	ENG	Mon, Feb 27, 2017	18.00	19.52	18.00	19.04
3681	NASDAQ	ENG	Fri, Feb 24, 2017	18.08	18.28	16.56	17.44
3680	NASDAQ	ENG	Thu, Feb 23, 2017	19.44	19.48	18.00	18.72
3679	NASDAQ	ENG	Wed, Feb 22, 2017	19.20	19.68	18.80	19.36
3678	NASDAQ	ENG	Tue, Feb 21, 2017	20.40	20.40	18.88	19.36
3677	NASDAQ	ENG	Fri, Feb 17, 2017	20.72	20.88	20.00	20.40
3676	NASDAQ	ENG	Thu, Feb 16, 2017	22.48	22.48	20.24	21.20
3675	NASDAQ	ENG	Wed, Feb 15, 2017	23.36	23.36	22.52	22.64
3674	NASDAQ	ENG	Tue, Feb 14, 2017	22.80	23.59	22.32	23.12
3673	NASDAQ	ENG	Mon, Feb 13, 2017	23.12	23.92	22.56	22.96
3672	NASDAQ	ENG	Fri, Feb 10, 2017	23.76	24.56	22.00	22.48
3671	NASDAQ	ENG	Thu, Feb 9, 2017	21.68	24.80	21.36	23.12
3670	NASDAQ	ENG	Wed, Feb 8, 2017	21.28	21.76	21.28	21.36
3669	NASDAQ	ENG	Tue, Feb 7, 2017	21.68	21.97	21.36	21.36
3668	NASDAQ	ENG	Mon, Feb 6, 2017	21.44	21.84	21.20	21.44
3667	NASDAQ	ENG	Fri, Feb 3, 2017	21.92	22.24	21.44	21.52
3666	NASDAQ	ENG	Thu, Feb 2, 2017	22.08	22.24	21.44	21.68
3665	NASDAQ	ENG	Wed, Feb 1, 2017	22.08	22.80	21.28	21.92
3664	NASDAQ	ENG	Tue, Jan 31, 2017	22.16	22.40	21.36	22.24
3663	NASDAQ	ENG	Mon, Jan 30, 2017	22.56	22.80	21.16	22.00
3662	NASDAQ	ENG	Fri, Jan 27, 2017	23.20	23.68	21.76	23.04
3661	NASDAQ	ENG	Thu, Jan 26, 2017	21.68	23.60	21.58	23.36
3660	NASDAQ	ENG	Wed, Jan 25, 2017	19.52	21.92	19.36	21.36
3659	NASDAQ	ENG	Tue, Jan 24, 2017	17.60	20.00	17.36	19.28
3658	NASDAQ	ENG	Mon, Jan 23, 2017	17.92	18.96	17.28	17.28
3657	NASDAQ	ENG	Fri, Jan 20, 2017	17.65	19.08	17.28	18.64
3656	NASDAQ	ENG	Thu, Jan 19, 2017	18.83	19.20	18.32	18.56
3655	NASDAQ	ENG	Wed, Jan 18, 2017	18.00	19.44	17.76	18.64
3654	NASDAQ	ENG	Tue, Jan 17, 2017	17.84	18.40	16.40	17.76
3653	NASDAQ	ENG	Fri, Jan 13, 2017	18.24	19.12	16.16	18.84
3652	NASDAQ	ENG	Thu, Jan 12, 2017	19.36	19.60	18.48	18.56
3651	NASDAQ	ENG	Wed, Jan 11, 2017	18.80	19.60	18.50	19.28
3650	NASDAQ	ENG	Tue, Jan 10, 2017	21.04	21.04	15.92	18.64
3649	NASDAQ	ENG	Mon, Jan 9, 2017	20.88	21.28	20.36	20.88
3648	NASDAQ	ENG	Fri, Jan 6, 2017	22.40	22.40	20.08	20.16
3647	NASDAQ	ENG	Thu, Jan 5, 2017	21.20	23.12	20.16	22.32
3646	NASDAQ	ENG	Wed, Jan 4, 2017	22.16	22.24	20.64	21.20
3645	NASDAQ	ENG	Tue, Jan 3, 2017	19.92	22.40	19.44	22.16
3644	NASDAQ	ENG	Fri, Dec 30, 2016	18.40	19.52	18.40	19.12
3643	NASDAQ	ENG	Thu, Dec 29, 2016	19.52	19.84	17.92	18.24
3642	NASDAQ	ENG	Wed, Dec 28, 2016	19.68	19.92	17.70	19.36
3641	NASDAQ	ENG	Tue, Dec 27, 2016	15.60	21.76	15.60	19.68
3640	NASDAQ	ENG	Fri, Dec 23, 2016	15.76	15.76	15.12	15.36
3639	NASDAQ	ENG	Thu, Dec 22, 2016	15.52	16.00	14.39	15.60
3638	NASDAQ	ENG	Wed, Dec 21, 2016	15.52	16.80	14.64	14.80
3637	NASDAQ	ENG	Tue, Dec 20, 2016	14.16	15.44	14.16	15.20
3636	NASDAQ	ENG	Mon, Dec 19, 2016	13.20	14.40	13.16	13.84
3635	NASDAQ	ENG	Fri, Dec 16, 2016	13.20	13.20	12.72	13.04
3634	NASDAQ	ENG	Thu, Dec 15, 2016	12.80	13.36	12.40	13.20
3633	NASDAQ	ENG	Wed, Dec 14, 2016	13.12	13.81	12.16	12.54
3632	NASDAQ	ENG	Tue, Dec 13, 2016	13.76	14.32	12.96	13.20
3631	NASDAQ	ENG	Mon, Dec 12, 2016	15.60	15.60	13.20	13.68
3630	NASDAQ	ENG	Fri, Dec 9, 2016	13.52	14.80	13.44	14.40
3629	NASDAQ	ENG	Thu, Dec 8, 2016	11.84	14.16	11.84	13.44
3628	NASDAQ	ENG	Wed, Dec 7, 2016	11.02	12.00	10.96	11.76
3627	NASDAQ	ENG	Tue, Dec 6, 2016	10.88	11.52	10.88	11.12
3626	NASDAQ	ENG	Mon, Dec 5, 2016	11.20	11.44	10.88	10.96
3625	NASDAQ	ENG	Fri, Dec 2, 2016	10.88	11.20	10.80	10.88
3624	NASDAQ	ENG	Thu, Dec 1, 2016	10.64	11.76	10.64	10.88
3623	NASDAQ	ENG	Wed, Nov 30, 2016	11.20	11.52	10.72	10.72
3622	NASDAQ	ENG	Tue, Nov 29, 2016	11.12	12.16	10.56	11.20
3621	NASDAQ	ENG	Mon, Nov 28, 2016	10.56	10.80	9.92	9.92
3620	NASDAQ	ENG	Fri, Nov 25, 2016	10.08	10.52	10.00	10.32
3619	NASDAQ	ENG	Wed, Nov 23, 2016	10.24	10.64	9.92	10.16
3618	NASDAQ	ENG	Tue, Nov 22, 2016	10.00	10.80	10.00	10.48
3617	NASDAQ	ENG	Mon, Nov 21, 2016	10.48	10.72	9.84	10.08
3616	NASDAQ	ENG	Fri, Nov 18, 2016	10.88	11.82	9.60	10.40
3615	NASDAQ	ENG	Thu, Nov 17, 2016	11.12	11.20	10.40	10.96
3614	NASDAQ	ENG	Wed, Nov 16, 2016	10.96	11.28	10.96	11.20
3613	NASDAQ	ENG	Tue, Nov 15, 2016	11.20	11.20	10.88	11.04
3612	NASDAQ	ENG	Mon, Nov 14, 2016	11.04	11.52	10.80	11.04
3611	NASDAQ	ENG	Fri, Nov 11, 2016	11.28	11.28	10.88	11.20
3610	NASDAQ	ENG	Thu, Nov 10, 2016	11.28	11.60	10.88	11.20
3609	NASDAQ	ENG	Wed, Nov 9, 2016	10.80	11.20	10.56	11.20
3608	NASDAQ	ENG	Tue, Nov 8, 2016	10.80	11.20	10.72	10.88
3607	NASDAQ	ENG	Mon, Nov 7, 2016	10.56	11.35	10.56	10.88
3606	NASDAQ	ENG	Fri, Nov 4, 2016	10.80	10.80	10.56	10.56
3605	NASDAQ	ENG	Thu, Nov 3, 2016	10.64	11.36	10.64	10.64
3604	NASDAQ	ENG	Wed, Nov 2, 2016	10.48	10.88	10.40	10.56
3603	NASDAQ	ENG	Tue, Nov 1, 2016	11.20	11.20	10.40	10.40
3602	NASDAQ	ENG	Mon, Oct 31, 2016	11.04	11.52	10.89	11.44
3601	NASDAQ	ENG	Fri, Oct 28, 2016	11.20	11.52	11.14	11.14
3600	NASDAQ	ENG	Thu, Oct 27, 2016	11.68	11.68	11.28	11.28
3599	NASDAQ	ENG	Wed, Oct 26, 2016	11.68	11.84	11.52	11.52
3598	NASDAQ	ENG	Tue, Oct 25, 2016	12.00	12.00	11.77	11.83
3597	NASDAQ	ENG	Mon, Oct 24, 2016	11.99	12.00	11.76	11.92
3596	NASDAQ	ENG	Fri, Oct 21, 2016	12.00	12.16	11.92	11.92
3595	NASDAQ	ENG	Thu, Oct 20, 2016	12.00	12.00	11.92	12.00
3594	NASDAQ	ENG	Wed, Oct 19, 2016	12.15	12.16	11.92	12.00
3593	NASDAQ	ENG	Tue, Oct 18, 2016	11.92	12.00	11.84	11.84
3592	NASDAQ	ENG	Mon, Oct 17, 2016	11.92	12.24	11.68	11.68
3591	NASDAQ	ENG	Fri, Oct 14, 2016	11.76	12.00	11.60	11.76
3590	NASDAQ	ENG	Thu, Oct 13, 2016	11.92	12.24	11.76	11.76
3589	NASDAQ	ENG	Wed, Oct 12, 2016	12.03	12.48	11.84	12.08
3588	NASDAQ	ENG	Tue, Oct 11, 2016	12.56	12.56	12.07	12.08
3587	NASDAQ	ENG	Mon, Oct 10, 2016	12.80	12.80	11.84	12.40
3586	NASDAQ	ENG	Fri, Oct 7, 2016	12.32	12.72	12.32	12.72
3585	NASDAQ	ENG	Thu, Oct 6, 2016	12.00	12.56	11.92	12.48
3584	NASDAQ	ENG	Wed, Oct 5, 2016	12.16	12.40	12.08	12.08
3583	NASDAQ	ENG	Tue, Oct 4, 2016	11.93	12.48	11.84	11.84
3582	NASDAQ	ENG	Mon, Oct 3, 2016	11.69	12.64	11.69	12.16
3581	NASDAQ	ENG	Fri, Sep 30, 2016	11.60	12.54	11.60	12.08
3580	NASDAQ	ENG	Thu, Sep 29, 2016	12.80	12.88	11.52	11.52
3579	NASDAQ	ENG	Wed, Sep 28, 2016	12.96	12.96	12.64	12.72
3578	NASDAQ	ENG	Tue, Sep 27, 2016	12.72	13.04	12.40	13.04
3577	NASDAQ	ENG	Mon, Sep 26, 2016	13.20	13.20	12.24	12.52
3576	NASDAQ	ENG	Fri, Sep 23, 2016	13.20	13.28	12.56	13.04
3575	NASDAQ	ENG	Thu, Sep 22, 2016	13.68	13.68	12.64	12.64
3574	NASDAQ	ENG	Wed, Sep 21, 2016	12.40	13.79	12.40	13.52
3573	NASDAQ	ENG	Tue, Sep 20, 2016	12.72	12.72	12.08	12.24
3572	NASDAQ	ENG	Mon, Sep 19, 2016	12.40	12.80	12.24	12.72
3571	NASDAQ	ENG	Fri, Sep 16, 2016	11.44	12.40	11.20	12.40
3570	NASDAQ	ENG	Thu, Sep 15, 2016	11.60	11.76	11.20	11.52
3569	NASDAQ	ENG	Wed, Sep 14, 2016	11.28	12.00	11.20	11.20
3568	NASDAQ	ENG	Tue, Sep 13, 2016	11.44	11.92	11.20	11.20
3567	NASDAQ	ENG	Mon, Sep 12, 2016	11.36	12.00	11.29	11.36
3566	NASDAQ	ENG	Fri, Sep 9, 2016	11.36	11.92	11.28	11.36
3565	NASDAQ	ENG	Thu, Sep 8, 2016	11.60	12.16	11.20	11.28
3564	NASDAQ	ENG	Wed, Sep 7, 2016	12.07	12.32	11.44	11.44
3563	NASDAQ	ENG	Tue, Sep 6, 2016	11.92	12.08	11.68	11.92
3562	NASDAQ	ENG	Fri, Sep 2, 2016	11.52	12.00	11.52	12.00
3561	NASDAQ	ENG	Thu, Sep 1, 2016	11.60	12.00	11.36	11.52
3560	NASDAQ	ENG	Wed, Aug 31, 2016	11.36	11.92	11.29	11.92
3559	NASDAQ	ENG	Tue, Aug 30, 2016	11.44	11.68	11.12	11.52
3558	NASDAQ	ENG	Mon, Aug 29, 2016	11.44	11.60	10.88	11.20
3557	NASDAQ	ENG	Fri, Aug 26, 2016	11.20	11.60	10.84	11.60
3556	NASDAQ	ENG	Thu, Aug 25, 2016	10.32	11.60	10.32	10.88
3555	NASDAQ	ENG	Wed, Aug 24, 2016	10.32	10.72	10.24	10.32
3554	NASDAQ	ENG	Tue, Aug 23, 2016	10.40	10.64	10.13	10.48
3553	NASDAQ	ENG	Mon, Aug 22, 2016	10.16	10.56	10.16	10.40
3552	NASDAQ	ENG	Fri, Aug 19, 2016	10.16	10.40	9.92	10.16
3551	NASDAQ	ENG	Thu, Aug 18, 2016	10.40	10.40	9.92	10.40
3550	NASDAQ	ENG	Wed, Aug 17, 2016	10.48	10.72	10.40	10.48
3549	NASDAQ	ENG	Tue, Aug 16, 2016	10.72	10.80	10.32	10.32
3548	NASDAQ	ENG	Mon, Aug 15, 2016	10.24	10.56	10.24	10.56
3547	NASDAQ	ENG	Fri, Aug 12, 2016	10.56	10.56	10.24	10.40
3546	NASDAQ	ENG	Thu, Aug 11, 2016	10.40	10.48	10.16	10.32
3545	NASDAQ	ENG	Wed, Aug 10, 2016	10.96	10.96	10.00	10.16
3544	NASDAQ	ENG	Tue, Aug 9, 2016	10.56	10.80	10.18	10.72
3543	NASDAQ	ENG	Mon, Aug 8, 2016	9.36	12.08	9.36	10.56
3542	NASDAQ	ENG	Fri, Aug 5, 2016	10.80	11.20	9.20	9.31
3541	NASDAQ	ENG	Thu, Aug 4, 2016	11.60	11.76	10.56	11.12
3540	NASDAQ	ENG	Wed, Aug 3, 2016	12.08	12.24	11.84	12.08
3539	NASDAQ	ENG	Tue, Aug 2, 2016	12.40	12.48	11.69	12.32
3538	NASDAQ	ENG	Mon, Aug 1, 2016	12.16	12.40	11.36	12.40
3537	NASDAQ	ENG	Fri, Jul 29, 2016	12.00	12.64	11.44	11.84
3536	NASDAQ	ENG	Thu, Jul 28, 2016	10.80	12.40	10.41	12.14
3535	NASDAQ	ENG	Wed, Jul 27, 2016	10.72	10.80	10.40	10.72
3534	NASDAQ	ENG	Tue, Jul 26, 2016	9.76	10.48	9.76	10.40
3533	NASDAQ	ENG	Mon, Jul 25, 2016	9.68	10.64	8.72	10.00
3532	NASDAQ	ENG	Fri, Jul 22, 2016	9.76	10.00	8.56	9.76
3531	NASDAQ	ENG	Thu, Jul 21, 2016	9.76	10.00	9.60	9.76
3530	NASDAQ	ENG	Wed, Jul 20, 2016	9.60	10.32	9.36	9.76
3529	NASDAQ	ENG	Tue, Jul 19, 2016	9.68	10.15	9.68	9.76
3528	NASDAQ	ENG	Mon, Jul 18, 2016	9.56	10.08	9.52	9.68
3527	NASDAQ	ENG	Fri, Jul 15, 2016	10.00	10.00	9.66	9.66
3526	NASDAQ	ENG	Thu, Jul 14, 2016	9.84	10.00	9.60	9.76
3525	NASDAQ	ENG	Wed, Jul 13, 2016	9.84	10.32	9.68	10.00
3524	NASDAQ	ENG	Tue, Jul 12, 2016	10.56	10.80	9.60	10.16
3523	NASDAQ	ENG	Mon, Jul 11, 2016	10.08	10.40	9.80	10.40
3522	NASDAQ	ENG	Fri, Jul 8, 2016	9.60	10.00	9.52	10.00
3521	NASDAQ	ENG	Thu, Jul 7, 2016	9.60	9.92	9.60	9.76
3520	NASDAQ	ENG	Wed, Jul 6, 2016	9.60	9.60	9.60	9.60
3519	NASDAQ	ENG	Tue, Jul 5, 2016	9.68	9.92	9.60	9.92
3518	NASDAQ	ENG	Fri, Jul 1, 2016	9.63	10.32	9.63	9.98
3517	NASDAQ	ENG	Thu, Jun 30, 2016	10.80	10.80	9.60	9.60
3516	NASDAQ	ENG	Wed, Jun 29, 2016	10.08	10.08	9.60	9.68
3515	NASDAQ	ENG	Tue, Jun 28, 2016	9.44	10.08	9.44	10.08
3514	NASDAQ	ENG	Mon, Jun 27, 2016	9.28	9.44	9.20	9.44
3513	NASDAQ	ENG	Fri, Jun 24, 2016	9.92	10.64	9.28	9.44
3512	NASDAQ	ENG	Thu, Jun 23, 2016	10.40	10.56	10.08	10.08
3511	NASDAQ	ENG	Wed, Jun 22, 2016	10.32	10.32	10.08	10.24
3510	NASDAQ	ENG	Tue, Jun 21, 2016	9.79	10.24	9.76	9.89
3509	NASDAQ	ENG	Mon, Jun 20, 2016	10.32	10.40	9.84	10.24
3508	NASDAQ	ENG	Fri, Jun 17, 2016	10.08	10.32	9.68	10.32
3507	NASDAQ	ENG	Thu, Jun 16, 2016	9.68	10.08	9.68	9.76
3506	NASDAQ	ENG	Wed, Jun 15, 2016	9.68	10.08	9.68	9.76
3505	NASDAQ	ENG	Tue, Jun 14, 2016	9.60	10.16	9.60	9.68
3504	NASDAQ	ENG	Mon, Jun 13, 2016	10.16	10.28	9.68	9.68
3503	NASDAQ	ENG	Fri, Jun 10, 2016	10.24	10.40	9.84	10.40
3502	NASDAQ	ENG	Thu, Jun 9, 2016	10.00	10.56	10.00	10.24
3501	NASDAQ	ENG	Wed, Jun 8, 2016	8.80	9.92	8.80	9.92
3500	NASDAQ	ENG	Tue, Jun 7, 2016	8.72	9.20	8.66	9.04
3499	NASDAQ	ENG	Mon, Jun 6, 2016	8.88	8.96	8.48	8.56
3498	NASDAQ	ENG	Fri, Jun 3, 2016	8.64	8.88	8.64	8.88
3497	NASDAQ	ENG	Thu, Jun 2, 2016	8.40	8.88	7.76	8.40
3496	NASDAQ	ENG	Wed, Jun 1, 2016	8.72	8.96	7.76	8.32
3495	NASDAQ	ENG	Tue, May 31, 2016	8.88	9.12	8.16	8.64
3494	NASDAQ	ENG	Fri, May 27, 2016	9.04	9.04	8.80	8.80
3493	NASDAQ	ENG	Thu, May 26, 2016	9.28	9.28	9.04	9.04
3492	NASDAQ	ENG	Wed, May 25, 2016	9.36	9.36	9.04	9.28
3491	NASDAQ	ENG	Tue, May 24, 2016	9.12	9.44	9.04	9.36
3490	NASDAQ	ENG	Mon, May 23, 2016	8.80	9.52	8.80	8.88
3489	NASDAQ	ENG	Fri, May 20, 2016	9.44	9.60	8.80	8.80
3488	NASDAQ	ENG	Thu, May 19, 2016	9.04	9.68	9.04	9.24
3487	NASDAQ	ENG	Wed, May 18, 2016	8.96	9.36	8.56	9.28
3486	NASDAQ	ENG	Tue, May 17, 2016	8.88	9.60	8.88	9.36
3485	NASDAQ	ENG	Mon, May 16, 2016	9.52	9.68	9.28	9.28
3484	NASDAQ	ENG	Fri, May 13, 2016	10.00	10.00	9.44	9.68
3483	NASDAQ	ENG	Thu, May 12, 2016	10.32	10.96	10.00	10.00
3482	NASDAQ	ENG	Wed, May 11, 2016	10.40	10.96	10.40	10.48
3481	NASDAQ	ENG	Tue, May 10, 2016	10.00	11.04	10.00	10.32
3480	NASDAQ	ENG	Mon, May 9, 2016	10.80	11.20	10.08	10.08
3479	NASDAQ	ENG	Fri, May 6, 2016	10.88	11.12	10.40	11.12
3478	NASDAQ	ENG	Thu, May 5, 2016	10.96	11.28	10.80	11.20
3477	NASDAQ	ENG	Wed, May 4, 2016	10.64	11.28	10.57	10.72
3476	NASDAQ	ENG	Tue, May 3, 2016	10.88	11.12	10.16	10.48
3475	NASDAQ	ENG	Mon, May 2, 2016	11.28	11.28	10.32	10.72
3474	NASDAQ	ENG	Fri, Apr 29, 2016	11.04	11.36	10.80	11.12
3473	NASDAQ	ENG	Thu, Apr 28, 2016	10.88	11.04	10.80	10.80
3472	NASDAQ	ENG	Wed, Apr 27, 2016	10.80	10.80	10.32	10.40
3471	NASDAQ	ENG	Tue, Apr 26, 2016	10.64	10.96	10.56	10.56
3470	NASDAQ	ENG	Mon, Apr 25, 2016	10.80	11.04	10.32	10.96
3469	NASDAQ	ENG	Fri, Apr 22, 2016	10.88	11.04	10.40	10.40
3468	NASDAQ	ENG	Thu, Apr 21, 2016	9.52	10.72	9.52	10.72
3467	NASDAQ	ENG	Wed, Apr 20, 2016	10.72	10.72	9.76	9.76
3466	NASDAQ	ENG	Tue, Apr 19, 2016	9.92	10.80	9.92	10.40
3465	NASDAQ	ENG	Mon, Apr 18, 2016	9.80	9.92	8.96	9.68
3464	NASDAQ	ENG	Fri, Apr 15, 2016	9.60	9.60	9.20	9.20
3463	NASDAQ	ENG	Thu, Apr 14, 2016	9.04	9.60	8.61	9.60
3462	NASDAQ	ENG	Wed, Apr 13, 2016	9.28	9.28	8.73	9.28
3461	NASDAQ	ENG	Tue, Apr 12, 2016	8.64	9.11	8.56	9.11
3460	NASDAQ	ENG	Mon, Apr 11, 2016	8.64	8.72	8.48	8.48
3459	NASDAQ	ENG	Fri, Apr 8, 2016	8.64	8.80	8.64	8.64
3458	NASDAQ	ENG	Thu, Apr 7, 2016	8.08	8.48	8.08	8.32
3457	NASDAQ	ENG	Wed, Apr 6, 2016	8.96	9.12	8.08	8.32
3456	NASDAQ	ENG	Tue, Apr 5, 2016	8.56	8.56	8.56	8.64
3455	NASDAQ	ENG	Mon, Apr 4, 2016	8.88	8.88	8.32	8.56
3454	NASDAQ	ENG	Fri, Apr 1, 2016	8.96	8.96	8.61	8.89
3453	NASDAQ	ENG	Thu, Mar 31, 2016	9.12	9.20	8.88	9.12
3452	NASDAQ	ENG	Wed, Mar 30, 2016	8.72	9.13	8.72	8.80
3451	NASDAQ	ENG	Tue, Mar 29, 2016	9.44	9.44	9.28	9.44
3450	NASDAQ	ENG	Mon, Mar 28, 2016	9.20	9.44	9.20	9.36
3449	NASDAQ	ENG	Thu, Mar 24, 2016	8.48	9.04	8.48	9.04
3448	NASDAQ	ENG	Wed, Mar 23, 2016	9.52	9.68	8.96	9.02
3447	NASDAQ	ENG	Tue, Mar 22, 2016	9.12	9.60	9.12	9.60
3446	NASDAQ	ENG	Mon, Mar 21, 2016	9.12	9.36	8.88	8.96
3445	NASDAQ	ENG	Fri, Mar 18, 2016	9.36	9.36	8.16	8.88
3444	NASDAQ	ENG	Thu, Mar 17, 2016	8.64	9.36	8.64	9.28
3443	NASDAQ	ENG	Wed, Mar 16, 2016	8.32	8.72	8.00	8.72
3442	NASDAQ	ENG	Tue, Mar 15, 2016	8.24	8.24	8.24	8.32
3441	NASDAQ	ENG	Mon, Mar 14, 2016	8.40	9.36	8.24	8.72
3440	NASDAQ	ENG	Fri, Mar 11, 2016	8.88	8.88	8.88	8.80
3439	NASDAQ	ENG	Thu, Mar 10, 2016	8.80	9.12	8.80	9.29
3438	NASDAQ	ENG	Wed, Mar 9, 2016	9.12	9.12	8.32	9.20
3437	NASDAQ	ENG	Tue, Mar 8, 2016	9.52	9.52	8.08	9.04
3436	NASDAQ	ENG	Mon, Mar 7, 2016	9.60	9.92	8.96	9.04
3435	NASDAQ	ENG	Fri, Mar 4, 2016	7.60	9.52	7.52	9.30
3434	NASDAQ	ENG	Thu, Mar 3, 2016	7.20	7.20	7.20	7.44
3433	NASDAQ	ENG	Wed, Mar 2, 2016	6.96	7.49	6.76	6.96
3432	NASDAQ	ENG	Tue, Mar 1, 2016	6.72	7.12	6.72	7.12
3431	NASDAQ	ENG	Mon, Feb 29, 2016	6.80	7.28	6.54	6.80
3430	NASDAQ	ENG	Fri, Feb 26, 2016	7.43	7.43	7.20	6.48
3429	NASDAQ	ENG	Thu, Feb 25, 2016	6.92	6.92	6.48	6.48
3428	NASDAQ	ENG	Wed, Feb 24, 2016	6.72	6.72	6.64	6.72
3427	NASDAQ	ENG	Tue, Feb 23, 2016	6.88	6.88	6.88	6.88
3426	NASDAQ	ENG	Mon, Feb 22, 2016	6.56	7.04	6.40	7.04
3425	NASDAQ	ENG	Fri, Feb 19, 2016	7.12	7.12	6.80	6.86
3424	NASDAQ	ENG	Thu, Feb 18, 2016	7.14	7.20	6.92	7.00
3423	NASDAQ	ENG	Wed, Feb 17, 2016	6.88	7.12	6.88	6.96
3422	NASDAQ	ENG	Tue, Feb 16, 2016	7.44	7.52	6.80	6.80
3421	NASDAQ	ENG	Fri, Feb 12, 2016	7.44	7.44	6.88	7.44
3420	NASDAQ	ENG	Thu, Feb 11, 2016	7.52	7.52	7.20	7.20
3419	NASDAQ	ENG	Wed, Feb 10, 2016	6.80	7.64	6.80	7.48
3418	NASDAQ	ENG	Tue, Feb 9, 2016	7.52	7.52	7.04	7.12
3417	NASDAQ	ENG	Mon, Feb 8, 2016	7.68	7.68	7.48	7.52
3416	NASDAQ	ENG	Fri, Feb 5, 2016	7.60	7.60	7.12	7.12
3415	NASDAQ	ENG	Thu, Feb 4, 2016	8.08	8.08	7.40	7.60
3414	NASDAQ	ENG	Wed, Feb 3, 2016	6.48	7.52	6.48	7.52
3413	NASDAQ	ENG	Tue, Feb 2, 2016	6.56	7.04	6.40	6.45
3412	NASDAQ	ENG	Mon, Feb 1, 2016	8.00	8.00	6.74	6.74
3411	NASDAQ	ENG	Fri, Jan 29, 2016	7.16	7.60	6.88	7.26
3410	NASDAQ	ENG	Thu, Jan 28, 2016	7.20	7.20	6.75	7.16
3409	NASDAQ	ENG	Wed, Jan 27, 2016	6.33	6.80	6.33	6.80
3408	NASDAQ	ENG	Tue, Jan 26, 2016	6.00	7.36	6.00	6.64
3407	NASDAQ	ENG	Mon, Jan 25, 2016	6.26	6.80	6.00	6.04
3406	NASDAQ	ENG	Fri, Jan 22, 2016	6.40	7.33	6.40	7.04
3405	NASDAQ	ENG	Thu, Jan 21, 2016	6.40	6.78	6.38	6.40
3404	NASDAQ	ENG	Wed, Jan 20, 2016	5.60	6.40	5.60	6.40
3403	NASDAQ	ENG	Tue, Jan 19, 2016	5.92	6.40	5.46	5.60
3402	NASDAQ	ENG	Fri, Jan 15, 2016	6.88	6.88	6.08	6.16
3401	NASDAQ	ENG	Thu, Jan 14, 2016	6.80	7.12	6.27	6.72
3400	NASDAQ	ENG	Wed, Jan 13, 2016	6.64	6.72	6.40	6.52
3399	NASDAQ	ENG	Tue, Jan 12, 2016	6.88	7.92	6.40	6.72
3398	NASDAQ	ENG	Mon, Jan 11, 2016	7.20	7.68	6.96	6.96
3397	NASDAQ	ENG	Fri, Jan 8, 2016	7.28	7.98	7.04	7.73
3396	NASDAQ	ENG	Thu, Jan 7, 2016	7.44	7.76	7.36	7.36
3395	NASDAQ	ENG	Wed, Jan 6, 2016	7.36	7.92	7.36	7.84
3394	NASDAQ	ENG	Tue, Jan 5, 2016	7.84	7.84	7.47	7.52
3393	NASDAQ	ENG	Mon, Jan 4, 2016	7.84	8.00	7.48	7.48
3392	NASDAQ	ENG	Thu, Dec 31, 2015	7.68	7.76	6.74	7.76
3391	NASDAQ	ENG	Wed, Dec 30, 2015	7.84	7.84	7.44	7.71
3390	NASDAQ	ENG	Tue, Dec 29, 2015	7.60	8.00	7.60	7.84
3389	NASDAQ	ENG	Mon, Dec 28, 2015	7.60	7.84	7.60	7.68
3388	NASDAQ	ENG	Thu, Dec 24, 2015	8.00	8.08	7.60	7.84
3387	NASDAQ	ENG	Wed, Dec 23, 2015	7.60	8.08	7.60	7.84
3386	NASDAQ	ENG	Tue, Dec 22, 2015	7.68	7.96	7.52	7.84
3385	NASDAQ	ENG	Mon, Dec 21, 2015	7.84	8.24	7.44	7.88
3384	NASDAQ	ENG	Fri, Dec 18, 2015	8.00	8.32	8.00	8.00
3383	NASDAQ	ENG	Thu, Dec 17, 2015	7.92	8.64	7.60	7.60
3382	NASDAQ	ENG	Wed, Dec 16, 2015	8.00	8.08	7.84	7.84
3381	NASDAQ	ENG	Tue, Dec 15, 2015	8.48	8.88	8.08	8.08
3380	NASDAQ	ENG	Mon, Dec 14, 2015	8.56	8.56	8.16	8.32
3379	NASDAQ	ENG	Fri, Dec 11, 2015	8.40	8.75	8.24	8.32
3378	NASDAQ	ENG	Thu, Dec 10, 2015	8.56	8.72	8.47	8.47
3377	NASDAQ	ENG	Wed, Dec 9, 2015	8.56	9.12	8.48	8.79
3376	NASDAQ	ENG	Tue, Dec 8, 2015	8.80	9.04	8.56	8.64
3375	NASDAQ	ENG	Mon, Dec 7, 2015	8.72	9.20	8.72	9.20
3374	NASDAQ	ENG	Fri, Dec 4, 2015	9.60	9.60	8.96	8.96
3373	NASDAQ	ENG	Thu, Dec 3, 2015	8.88	8.96	8.80	8.88
3372	NASDAQ	ENG	Wed, Dec 2, 2015	8.56	9.28	8.56	9.28
3371	NASDAQ	ENG	Tue, Dec 1, 2015	9.60	10.16	8.48	8.56
3370	NASDAQ	ENG	Mon, Nov 30, 2015	9.76	9.76	8.56	9.60
3369	NASDAQ	ENG	Fri, Nov 27, 2015	9.04	9.74	9.04	9.60
3368	NASDAQ	ENG	Wed, Nov 25, 2015	8.75	9.92	8.75	9.36
3367	NASDAQ	ENG	Tue, Nov 24, 2015	8.74	9.20	8.74	9.20
3366	NASDAQ	ENG	Mon, Nov 23, 2015	9.20	9.20	8.72	9.12
3365	NASDAQ	ENG	Fri, Nov 20, 2015	8.96	9.20	8.96	9.03
3364	NASDAQ	ENG	Thu, Nov 19, 2015	8.48	10.32	8.48	9.28
3363	NASDAQ	ENG	Wed, Nov 18, 2015	8.80	8.88	8.00	8.00
3362	NASDAQ	ENG	Tue, Nov 17, 2015	8.64	8.96	8.08	8.56
3361	NASDAQ	ENG	Mon, Nov 16, 2015	8.32	8.72	8.32	8.40
3360	NASDAQ	ENG	Fri, Nov 13, 2015	8.32	9.04	8.32	8.72
3359	NASDAQ	ENG	Thu, Nov 12, 2015	8.56	9.12	8.56	8.56
3358	NASDAQ	ENG	Wed, Nov 11, 2015	9.36	9.76	8.40	8.96
3357	NASDAQ	ENG	Tue, Nov 10, 2015	9.44	9.92	9.36	9.44
3356	NASDAQ	ENG	Mon, Nov 9, 2015	9.36	9.68	9.36	9.68
3355	NASDAQ	ENG	Fri, Nov 6, 2015	9.84	10.40	8.88	9.43
3354	NASDAQ	ENG	Thu, Nov 5, 2015	10.32	10.32	9.52	9.72
3353	NASDAQ	ENG	Wed, Nov 4, 2015	9.44	10.40	8.88	9.60
3352	NASDAQ	ENG	Tue, Nov 3, 2015	8.56	9.52	8.56	9.36
3351	NASDAQ	ENG	Mon, Nov 2, 2015	8.64	8.64	8.32	8.56
3350	NASDAQ	ENG	Fri, Oct 30, 2015	8.08	8.64	8.08	8.32
3349	NASDAQ	ENG	Thu, Oct 29, 2015	8.32	8.64	8.16	8.32
3348	NASDAQ	ENG	Wed, Oct 28, 2015	8.64	8.72	8.32	8.32
3347	NASDAQ	ENG	Tue, Oct 27, 2015	8.32	8.40	8.24	8.32
3346	NASDAQ	ENG	Mon, Oct 26, 2015	8.16	8.32	7.76	8.08
3345	NASDAQ	ENG	Fri, Oct 23, 2015	8.16	8.24	7.92	8.16
3344	NASDAQ	ENG	Thu, Oct 22, 2015	7.68	8.08	7.68	8.00
3343	NASDAQ	ENG	Wed, Oct 21, 2015	7.76	8.08	7.36	7.68
3342	NASDAQ	ENG	Tue, Oct 20, 2015	8.16	8.32	7.84	7.84
3341	NASDAQ	ENG	Mon, Oct 19, 2015	8.08	8.32	7.76	8.32
3340	NASDAQ	ENG	Fri, Oct 16, 2015	7.92	8.12	7.78	7.93
3339	NASDAQ	ENG	Thu, Oct 15, 2015	8.08	8.08	7.60	7.84
3338	NASDAQ	ENG	Wed, Oct 14, 2015	7.85	8.32	7.84	8.08
3337	NASDAQ	ENG	Tue, Oct 13, 2015	8.16	8.32	7.92	8.08
3336	NASDAQ	ENG	Mon, Oct 12, 2015	7.68	8.16	7.64	8.00
3335	NASDAQ	ENG	Fri, Oct 9, 2015	8.11	8.32	7.72	7.72
3334	NASDAQ	ENG	Thu, Oct 8, 2015	8.00	8.32	7.60	8.24
3333	NASDAQ	ENG	Wed, Oct 7, 2015	7.92	8.32	7.92	8.24
3332	NASDAQ	ENG	Tue, Oct 6, 2015	8.16	8.40	8.16	8.25
3331	NASDAQ	ENG	Mon, Oct 5, 2015	8.48	8.48	8.18	8.32
3330	NASDAQ	ENG	Fri, Oct 2, 2015	7.52	8.32	7.52	8.08
3329	NASDAQ	ENG	Thu, Oct 1, 2015	7.90	8.24	7.90	7.92
3328	NASDAQ	ENG	Wed, Sep 30, 2015	8.24	8.32	8.24	8.27
3327	NASDAQ	ENG	Tue, Sep 29, 2015	8.80	8.80	8.24	8.24
3326	NASDAQ	ENG	Mon, Sep 28, 2015	8.40	8.72	7.84	8.72
3325	NASDAQ	ENG	Fri, Sep 25, 2015	8.24	8.32	7.92	8.27
3324	NASDAQ	ENG	Thu, Sep 24, 2015	8.16	8.32	8.16	8.24
3323	NASDAQ	ENG	Wed, Sep 23, 2015	8.16	8.32	8.16	8.16
3322	NASDAQ	ENG	Tue, Sep 22, 2015	8.16	8.32	8.16	8.32
3321	NASDAQ	ENG	Mon, Sep 21, 2015	8.32	8.32	8.16	8.16
3320	NASDAQ	ENG	Fri, Sep 18, 2015	8.00	8.64	7.68	8.64
3319	NASDAQ	ENG	Thu, Sep 17, 2015	8.24	8.32	7.92	8.24
3318	NASDAQ	ENG	Wed, Sep 16, 2015	8.24	8.24	8.04	8.24
3317	NASDAQ	ENG	Tue, Sep 15, 2015	8.32	8.32	8.00	8.24
3316	NASDAQ	ENG	Mon, Sep 14, 2015	8.40	8.56	8.24	8.56
3315	NASDAQ	ENG	Fri, Sep 11, 2015	8.24	8.24	8.08	8.16
3314	NASDAQ	ENG	Thu, Sep 10, 2015	8.00	8.32	8.00	8.24
3313	NASDAQ	ENG	Wed, Sep 9, 2015	8.40	8.40	8.08	8.08
3312	NASDAQ	ENG	Tue, Sep 8, 2015	8.32	8.32	8.08	8.16
3311	NASDAQ	ENG	Fri, Sep 4, 2015	8.32	8.32	7.84	8.32
3310	NASDAQ	ENG	Thu, Sep 3, 2015	8.00	8.32	8.00	8.32
3309	NASDAQ	ENG	Wed, Sep 2, 2015	8.32	8.32	8.00	8.00
3308	NASDAQ	ENG	Tue, Sep 1, 2015	7.68	8.32	7.68	8.16
3307	NASDAQ	ENG	Mon, Aug 31, 2015	8.32	8.32	8.24	8.24
3306	NASDAQ	ENG	Fri, Aug 28, 2015	7.84	8.32	7.84	8.00
3305	NASDAQ	ENG	Thu, Aug 27, 2015	8.00	8.24	7.92	8.16
3304	NASDAQ	ENG	Wed, Aug 26, 2015	7.68	8.00	7.56	7.84
3303	NASDAQ	ENG	Tue, Aug 25, 2015	8.48	8.48	7.68	7.68
3302	NASDAQ	ENG	Mon, Aug 24, 2015	8.32	8.32	7.03	8.00
3301	NASDAQ	ENG	Fri, Aug 21, 2015	8.00	8.24	8.00	8.16
3300	NASDAQ	ENG	Thu, Aug 20, 2015	8.00	8.72	8.00	8.24
3299	NASDAQ	ENG	Wed, Aug 19, 2015	8.08	8.32	8.00	8.16
3298	NASDAQ	ENG	Tue, Aug 18, 2015	8.80	8.80	8.08	8.32
3297	NASDAQ	ENG	Mon, Aug 17, 2015	8.72	8.80	8.32	8.72
3296	NASDAQ	ENG	Fri, Aug 14, 2015	8.80	8.80	8.75	8.80
3295	NASDAQ	ENG	Thu, Aug 13, 2015	8.80	8.88	8.40	8.80
3294	NASDAQ	ENG	Wed, Aug 12, 2015	9.04	9.36	8.70	9.12
3293	NASDAQ	ENG	Tue, Aug 11, 2015	8.40	9.20	8.40	9.20
3292	NASDAQ	ENG	Mon, Aug 10, 2015	9.60	10.00	8.40	9.12
3291	NASDAQ	ENG	Fri, Aug 7, 2015	9.68	10.39	8.80	9.12
3290	NASDAQ	ENG	Thu, Aug 6, 2015	9.69	10.00	9.60	10.00
3289	NASDAQ	ENG	Wed, Aug 5, 2015	9.60	9.92	9.52	9.76
3288	NASDAQ	ENG	Tue, Aug 4, 2015	9.76	9.92	9.12	9.60
3287	NASDAQ	ENG	Mon, Aug 3, 2015	9.76	10.00	9.76	9.92
3286	NASDAQ	ENG	Fri, Jul 31, 2015	9.63	9.92	9.60	9.76
3285	NASDAQ	ENG	Thu, Jul 30, 2015	9.52	9.76	9.52	9.76
3284	NASDAQ	ENG	Wed, Jul 29, 2015	9.04	9.60	8.80	9.44
3283	NASDAQ	ENG	Tue, Jul 28, 2015	9.12	9.36	8.96	8.96
3282	NASDAQ	ENG	Mon, Jul 27, 2015	9.44	9.52	8.88	9.12
3281	NASDAQ	ENG	Fri, Jul 24, 2015	10.14	10.32	9.20	9.36
3280	NASDAQ	ENG	Thu, Jul 23, 2015	9.92	10.48	9.84	10.32
3279	NASDAQ	ENG	Wed, Jul 22, 2015	10.48	10.48	9.92	10.00
3278	NASDAQ	ENG	Tue, Jul 21, 2015	10.64	10.80	10.16	10.48
3277	NASDAQ	ENG	Mon, Jul 20, 2015	10.56	11.12	9.84	10.64
3276	NASDAQ	ENG	Fri, Jul 17, 2015	10.29	10.48	10.17	10.32
3275	NASDAQ	ENG	Thu, Jul 16, 2015	11.20	11.20	10.00	10.08
3274	NASDAQ	ENG	Wed, Jul 15, 2015	10.80	11.36	10.48	10.48
3273	NASDAQ	ENG	Tue, Jul 14, 2015	10.72	11.20	10.72	10.80
3272	NASDAQ	ENG	Mon, Jul 13, 2015	11.35	11.35	10.64	10.96
3271	NASDAQ	ENG	Fri, Jul 10, 2015	10.48	11.12	10.24	10.64
3270	NASDAQ	ENG	Thu, Jul 9, 2015	10.08	10.56	10.08	10.20
3269	NASDAQ	ENG	Wed, Jul 8, 2015	10.40	10.72	10.00	10.00
3268	NASDAQ	ENG	Tue, Jul 7, 2015	10.32	10.76	10.48	10.48
3267	NASDAQ	ENG	Mon, Jul 6, 2015	10.64	10.64	10.24	10.48
3266	NASDAQ	ENG	Thu, Jul 2, 2015	11.20	11.36	10.40	10.96
3265	NASDAQ	ENG	Wed, Jul 1, 2015	10.80	11.20	10.81	10.88
3264	NASDAQ	ENG	Tue, Jun 30, 2015	10.64	11.04	10.64	10.80
3263	NASDAQ	ENG	Mon, Jun 29, 2015	11.20	11.04	10.40	10.80
3262	NASDAQ	ENG	Fri, Jun 26, 2015	11.36	11.44	11.05	11.20
3261	NASDAQ	ENG	Thu, Jun 25, 2015	11.28	11.36	11.04	11.20
3260	NASDAQ	ENG	Wed, Jun 24, 2015	11.36	11.52	10.80	11.28
3259	NASDAQ	ENG	Tue, Jun 23, 2015	10.96	11.36	10.80	10.80
3258	NASDAQ	ENG	Mon, Jun 22, 2015	11.20	11.52	10.80	11.23
3257	NASDAQ	ENG	Fri, Jun 19, 2015	11.20	11.60	11.20	11.28
3256	NASDAQ	ENG	Thu, Jun 18, 2015	11.28	11.52	11.12	11.12
3255	NASDAQ	ENG	Wed, Jun 17, 2015	11.36	11.60	11.04	11.04
3254	NASDAQ	ENG	Tue, Jun 16, 2015	11.36	11.52	11.12	11.12
3253	NASDAQ	ENG	Mon, Jun 15, 2015	11.52	11.91	11.12	11.60
3252	NASDAQ	ENG	Fri, Jun 12, 2015	11.92	12.00	11.36	11.60
3251	NASDAQ	ENG	Thu, Jun 11, 2015	11.92	12.00	11.52	11.52
3250	NASDAQ	ENG	Wed, Jun 10, 2015	11.76	12.16	11.76	11.84
3249	NASDAQ	ENG	Tue, Jun 9, 2015	11.60	12.00	11.60	11.68
3248	NASDAQ	ENG	Mon, Jun 8, 2015	12.24	12.40	11.76	11.76
3247	NASDAQ	ENG	Fri, Jun 5, 2015	12.00	13.04	11.84	12.04
3246	NASDAQ	ENG	Thu, Jun 4, 2015	12.40	13.20	11.85	11.92
3245	NASDAQ	ENG	Wed, Jun 3, 2015	12.16	12.40	11.68	12.24
3244	NASDAQ	ENG	Tue, Jun 2, 2015	12.16	12.48	11.92	12.48
3243	NASDAQ	ENG	Mon, Jun 1, 2015	12.08	12.32	11.84	12.00
3242	NASDAQ	ENG	Fri, May 29, 2015	12.32	12.32	11.52	12.00
3241	NASDAQ	ENG	Thu, May 28, 2015	12.16	12.32	12.00	12.13
3240	NASDAQ	ENG	Wed, May 27, 2015	12.24	12.72	12.16	12.16
3239	NASDAQ	ENG	Tue, May 26, 2015	12.40	12.72	12.40	12.40
3238	NASDAQ	ENG	Fri, May 22, 2015	12.80	12.72	12.24	12.64
3237	NASDAQ	ENG	Thu, May 21, 2015	12.48	12.80	12.00	12.56
3236	NASDAQ	ENG	Wed, May 20, 2015	12.32	12.72	12.00	12.56
3235	NASDAQ	ENG	Tue, May 19, 2015	12.16	12.80	11.68	12.48
3234	NASDAQ	ENG	Mon, May 18, 2015	12.32	12.80	12.32	12.56
3233	NASDAQ	ENG	Fri, May 15, 2015	12.25	12.56	11.92	12.32
3232	NASDAQ	ENG	Thu, May 14, 2015	12.16	12.80	12.00	12.40
3231	NASDAQ	ENG	Wed, May 13, 2015	13.04	12.80	12.00	12.16
3230	NASDAQ	ENG	Tue, May 12, 2015	13.04	13.04	12.48	12.72
3229	NASDAQ	ENG	Mon, May 11, 2015	13.20	13.20	12.48	12.56
3228	NASDAQ	ENG	Fri, May 8, 2015	13.19	13.20	12.51	13.20
3227	NASDAQ	ENG	Thu, May 7, 2015	13.04	13.20	12.40	13.04
3226	NASDAQ	ENG	Wed, May 6, 2015	13.76	13.76	12.88	12.88
3225	NASDAQ	ENG	Tue, May 5, 2015	13.60	13.60	13.20	13.44
3224	NASDAQ	ENG	Mon, May 4, 2015	13.40	13.44	13.29	13.44
3223	NASDAQ	ENG	Fri, May 1, 2015	13.36	13.44	13.14	13.44
3222	NASDAQ	ENG	Thu, Apr 30, 2015	13.12	13.44	12.96	12.96
3221	NASDAQ	ENG	Wed, Apr 29, 2015	13.36	13.44	12.96	12.96
3220	NASDAQ	ENG	Tue, Apr 28, 2015	12.96	13.44	12.96	13.20
3219	NASDAQ	ENG	Mon, Apr 27, 2015	13.68	13.68	13.04	13.04
3218	NASDAQ	ENG	Fri, Apr 24, 2015	13.44	13.68	13.28	13.28
3217	NASDAQ	ENG	Thu, Apr 23, 2015	13.60	13.84	12.88	13.84
3216	NASDAQ	ENG	Wed, Apr 22, 2015	13.52	13.52	13.28	13.36
3215	NASDAQ	ENG	Tue, Apr 21, 2015	13.44	13.92	12.88	13.20
3214	NASDAQ	ENG	Mon, Apr 20, 2015	12.48	12.88	12.16	12.16
3213	NASDAQ	ENG	Fri, Apr 17, 2015	12.98	12.98	12.00	12.16
3212	NASDAQ	ENG	Thu, Apr 16, 2015	12.64	12.88	12.64	12.72
3211	NASDAQ	ENG	Wed, Apr 15, 2015	12.56	13.36	12.24	12.72
3210	NASDAQ	ENG	Tue, Apr 14, 2015	12.48	12.56	12.16	12.17
3209	NASDAQ	ENG	Mon, Apr 13, 2015	13.04	13.28	11.76	12.56
3208	NASDAQ	ENG	Fri, Apr 10, 2015	12.00	13.04	12.00	12.80
3207	NASDAQ	ENG	Thu, Apr 9, 2015	11.92	11.92	11.60	11.92
3206	NASDAQ	ENG	Wed, Apr 8, 2015	11.87	12.06	11.60	11.84
3205	NASDAQ	ENG	Tue, Apr 7, 2015	12.00	12.00	11.37	11.69
3204	NASDAQ	ENG	Mon, Apr 6, 2015	12.24	12.40	11.44	11.60
3203	NASDAQ	ENG	Thu, Apr 2, 2015	12.32	12.80	12.08	12.48
3202	NASDAQ	ENG	Wed, Apr 1, 2015	13.21	13.28	12.16	12.48
3201	NASDAQ	ENG	Tue, Mar 31, 2015	13.36	13.68	13.28	13.28
3200	NASDAQ	ENG	Mon, Mar 30, 2015	13.92	13.92	13.36	13.58
3199	NASDAQ	ENG	Fri, Mar 27, 2015	13.38	14.80	13.36	13.60
3198	NASDAQ	ENG	Thu, Mar 26, 2015	13.36	13.50	13.36	13.36
3197	NASDAQ	ENG	Wed, Mar 25, 2015	13.36	13.92	13.36	13.52
3196	NASDAQ	ENG	Tue, Mar 24, 2015	13.84	14.33	13.44	13.52
3195	NASDAQ	ENG	Mon, Mar 23, 2015	14.64	14.64	13.44	14.08
3194	NASDAQ	ENG	Fri, Mar 20, 2015	14.48	14.80	14.32	14.40
3193	NASDAQ	ENG	Thu, Mar 19, 2015	13.76	15.04	13.60	14.08
3192	NASDAQ	ENG	Wed, Mar 18, 2015	13.84	14.24	13.76	13.76
3191	NASDAQ	ENG	Tue, Mar 17, 2015	13.68	14.32	13.68	14.24
3190	NASDAQ	ENG	Mon, Mar 16, 2015	14.48	14.62	13.76	13.84
3189	NASDAQ	ENG	Fri, Mar 13, 2015	15.23	15.23	13.76	13.92
3188	NASDAQ	ENG	Thu, Mar 12, 2015	14.48	14.71	13.84	13.92
3187	NASDAQ	ENG	Wed, Mar 11, 2015	14.64	14.72	13.68	13.84
3186	NASDAQ	ENG	Tue, Mar 10, 2015	14.40	14.48	13.76	14.32
3185	NASDAQ	ENG	Mon, Mar 9, 2015	14.64	14.64	14.00	14.16
3184	NASDAQ	ENG	Fri, Mar 6, 2015	14.88	15.12	14.40	14.40
3183	NASDAQ	ENG	Thu, Mar 5, 2015	14.48	15.44	14.40	15.12
3182	NASDAQ	ENG	Wed, Mar 4, 2015	13.76	14.48	13.44	14.48
3181	NASDAQ	ENG	Tue, Mar 3, 2015	13.12	13.60	13.04	13.44
3180	NASDAQ	ENG	Mon, Mar 2, 2015	13.84	14.07	13.20	13.20
3179	NASDAQ	ENG	Fri, Feb 27, 2015	14.31	14.31	13.52	13.60
3178	NASDAQ	ENG	Thu, Feb 26, 2015	14.31	14.40	13.92	13.92
3177	NASDAQ	ENG	Wed, Feb 25, 2015	14.32	14.88	13.84	14.00
3176	NASDAQ	ENG	Tue, Feb 24, 2015	15.15	15.15	14.00	14.08
3175	NASDAQ	ENG	Mon, Feb 23, 2015	14.40	15.36	14.40	14.40
3174	NASDAQ	ENG	Fri, Feb 20, 2015	14.48	15.04	14.40	14.72
3173	NASDAQ	ENG	Thu, Feb 19, 2015	14.40	15.04	13.93	14.24
3172	NASDAQ	ENG	Wed, Feb 18, 2015	14.40	15.60	14.40	14.64
3171	NASDAQ	ENG	Tue, Feb 17, 2015	14.72	15.12	14.32	14.32
3170	NASDAQ	ENG	Fri, Feb 13, 2015	16.00	16.00	14.64	14.76
3169	NASDAQ	ENG	Thu, Feb 12, 2015	14.56	17.52	14.56	15.28
3168	NASDAQ	ENG	Wed, Feb 11, 2015	15.12	15.76	14.64	14.64
3167	NASDAQ	ENG	Tue, Feb 10, 2015	16.40	16.40	15.04	15.04
3166	NASDAQ	ENG	Mon, Feb 9, 2015	15.92	16.40	15.36	15.84
3165	NASDAQ	ENG	Fri, Feb 6, 2015	16.08	16.80	15.84	16.01
3164	NASDAQ	ENG	Thu, Feb 5, 2015	16.64	18.00	16.24	16.24
3163	NASDAQ	ENG	Wed, Feb 4, 2015	15.20	18.24	14.72	16.88
3162	NASDAQ	ENG	Tue, Feb 3, 2015	14.16	16.48	14.16	15.36
3161	NASDAQ	ENG	Mon, Feb 2, 2015	14.40	14.40	13.84	13.92
3160	NASDAQ	ENG	Fri, Jan 30, 2015	13.84	14.40	13.52	14.40
3159	NASDAQ	ENG	Thu, Jan 29, 2015	13.68	13.78	13.21	13.77
3158	NASDAQ	ENG	Wed, Jan 28, 2015	13.35	13.60	13.20	13.44
3157	NASDAQ	ENG	Tue, Jan 27, 2015	13.36	13.73	13.36	13.60
3156	NASDAQ	ENG	Mon, Jan 26, 2015	13.22	13.84	13.20	13.60
3155	NASDAQ	ENG	Fri, Jan 23, 2015	13.52	13.52	13.20	13.28
3154	NASDAQ	ENG	Thu, Jan 22, 2015	13.68	13.84	13.20	13.52
3153	NASDAQ	ENG	Wed, Jan 21, 2015	13.60	13.84	13.20	13.60
3152	NASDAQ	ENG	Tue, Jan 20, 2015	13.60	13.82	13.44	13.44
3151	NASDAQ	ENG	Fri, Jan 16, 2015	13.60	13.84	13.20	13.63
3150	NASDAQ	ENG	Thu, Jan 15, 2015	14.16	14.24	13.60	13.76
3149	NASDAQ	ENG	Wed, Jan 14, 2015	14.40	14.40	14.08	14.08
3148	NASDAQ	ENG	Tue, Jan 13, 2015	14.40	14.56	14.40	14.56
3147	NASDAQ	ENG	Mon, Jan 12, 2015	14.40	14.56	14.16	14.40
3146	NASDAQ	ENG	Fri, Jan 9, 2015	14.73	15.28	14.40	14.40
3145	NASDAQ	ENG	Thu, Jan 8, 2015	14.48	15.36	14.40	15.12
3144	NASDAQ	ENG	Wed, Jan 7, 2015	14.40	14.96	14.40	14.48
3143	NASDAQ	ENG	Tue, Jan 6, 2015	14.40	14.88	14.40	14.48
3142	NASDAQ	ENG	Mon, Jan 5, 2015	14.80	14.80	14.40	14.40
3141	NASDAQ	ENG	Fri, Jan 2, 2015	15.36	16.24	14.80	15.04
3140	NASDAQ	ENG	Wed, Dec 31, 2014	14.96	16.00	14.80	15.20
3139	NASDAQ	ENG	Tue, Dec 30, 2014	14.88	15.28	14.72	14.80
3138	NASDAQ	ENG	Mon, Dec 29, 2014	15.04	16.72	14.48	14.80
3137	NASDAQ	ENG	Fri, Dec 26, 2014	14.40	14.88	14.24	14.80
3136	NASDAQ	ENG	Wed, Dec 24, 2014	14.24	14.87	13.68	14.40
3135	NASDAQ	ENG	Tue, Dec 23, 2014	15.24	15.92	14.24	14.40
3134	NASDAQ	ENG	Mon, Dec 22, 2014	15.36	15.36	14.32	15.20
3133	NASDAQ	ENG	Fri, Dec 19, 2014	14.88	15.28	14.40	15.20
3132	NASDAQ	ENG	Thu, Dec 18, 2014	14.96	15.36	14.40	14.64
3131	NASDAQ	ENG	Wed, Dec 17, 2014	15.12	16.24	14.48	14.80
3130	NASDAQ	ENG	Tue, Dec 16, 2014	14.00	14.80	14.00	14.56
3129	NASDAQ	ENG	Mon, Dec 15, 2014	14.72	14.64	13.76	14.24
3128	NASDAQ	ENG	Fri, Dec 12, 2014	14.32	15.04	14.24	14.64
3127	NASDAQ	ENG	Thu, Dec 11, 2014	14.40	15.36	14.40	14.72
3126	NASDAQ	ENG	Wed, Dec 10, 2014	15.20	15.44	14.40	14.40
3125	NASDAQ	ENG	Tue, Dec 9, 2014	15.20	15.60	14.40	15.44
3124	NASDAQ	ENG	Mon, Dec 8, 2014	15.20	15.36	14.40	15.20
3123	NASDAQ	ENG	Fri, Dec 5, 2014	16.24	16.24	15.44	15.52
3122	NASDAQ	ENG	Thu, Dec 4, 2014	16.72	16.80	15.68	16.36
3121	NASDAQ	ENG	Wed, Dec 3, 2014	16.16	16.96	15.92	16.32
3120	NASDAQ	ENG	Tue, Dec 2, 2014	15.60	17.26	15.60	16.40
3119	NASDAQ	ENG	Mon, Dec 1, 2014	18.80	18.80	15.68	15.76
3118	NASDAQ	ENG	Fri, Nov 28, 2014	20.96	21.14	18.32	18.48
3117	NASDAQ	ENG	Wed, Nov 26, 2014	21.68	22.48	20.96	21.20
3116	NASDAQ	ENG	Tue, Nov 25, 2014	21.84	23.36	21.76	22.00
3115	NASDAQ	ENG	Mon, Nov 24, 2014	20.00	21.84	19.76	21.76
3114	NASDAQ	ENG	Fri, Nov 21, 2014	19.60	21.52	19.12	19.76
3113	NASDAQ	ENG	Thu, Nov 20, 2014	16.08	20.32	16.08	19.20
3112	NASDAQ	ENG	Wed, Nov 19, 2014	15.37	16.62	15.28	16.12
3111	NASDAQ	ENG	Tue, Nov 18, 2014	15.36	15.44	14.88	15.44
3110	NASDAQ	ENG	Mon, Nov 17, 2014	15.44	15.44	15.04	15.24
3109	NASDAQ	ENG	Fri, Nov 14, 2014	15.12	15.52	14.88	15.44
3108	NASDAQ	ENG	Thu, Nov 13, 2014	15.44	15.60	15.04	15.20
3107	NASDAQ	ENG	Wed, Nov 12, 2014	14.40	15.49	14.40	15.20
3106	NASDAQ	ENG	Tue, Nov 11, 2014	15.44	15.45	14.56	14.72
3105	NASDAQ	ENG	Mon, Nov 10, 2014	15.20	15.36	14.24	14.88
3104	NASDAQ	ENG	Fri, Nov 7, 2014	16.72	16.80	15.40	15.68
3103	NASDAQ	ENG	Thu, Nov 6, 2014	16.00	17.20	14.80	16.56
3102	NASDAQ	ENG	Wed, Nov 5, 2014	11.76	12.75	11.28	12.48
3101	NASDAQ	ENG	Tue, Nov 4, 2014	10.40	11.68	10.40	11.20
3100	NASDAQ	ENG	Mon, Nov 3, 2014	10.48	10.72	10.24	10.64
3099	NASDAQ	ENG	Fri, Oct 31, 2014	10.56	10.96	10.40	10.48
3098	NASDAQ	ENG	Thu, Oct 30, 2014	10.40	10.72	10.32	10.48
3097	NASDAQ	ENG	Wed, Oct 29, 2014	10.56	11.04	10.24	10.56
3096	NASDAQ	ENG	Tue, Oct 28, 2014	10.72	10.90	10.56	10.56
3095	NASDAQ	ENG	Mon, Oct 27, 2014	12.00	12.04	10.48	10.72
3094	NASDAQ	ENG	Fri, Oct 24, 2014	12.48	12.48	11.60	11.84
3093	NASDAQ	ENG	Thu, Oct 23, 2014	12.40	12.96	12.08	12.24
3092	NASDAQ	ENG	Wed, Oct 22, 2014	13.36	13.44	12.16	12.40
3091	NASDAQ	ENG	Tue, Oct 21, 2014	13.36	13.76	13.36	13.36
3090	NASDAQ	ENG	Mon, Oct 20, 2014	14.80	15.68	13.28	13.36
3089	NASDAQ	ENG	Fri, Oct 17, 2014	15.20	15.60	14.40	14.40
3088	NASDAQ	ENG	Thu, Oct 16, 2014	13.44	14.88	13.44	14.72
3087	NASDAQ	ENG	Wed, Oct 15, 2014	13.76	15.12	13.04	13.79
3086	NASDAQ	ENG	Tue, Oct 14, 2014	15.52	17.20	14.18	14.40
3085	NASDAQ	ENG	Mon, Oct 13, 2014	15.60	15.84	14.32	14.64
3084	NASDAQ	ENG	Fri, Oct 10, 2014	15.92	15.84	15.60	15.63
3083	NASDAQ	ENG	Thu, Oct 9, 2014	16.06	16.19	15.36	15.84
3082	NASDAQ	ENG	Wed, Oct 8, 2014	16.64	16.64	15.84	16.16
3081	NASDAQ	ENG	Tue, Oct 7, 2014	16.88	17.78	16.88	16.88
3080	NASDAQ	ENG	Mon, Oct 6, 2014	17.12	17.44	16.08	16.88
3079	NASDAQ	ENG	Fri, Oct 3, 2014	16.80	17.84	16.00	17.28
3078	NASDAQ	ENG	Thu, Oct 2, 2014	16.16	16.64	16.08	16.64
3077	NASDAQ	ENG	Wed, Oct 1, 2014	17.04	16.88	15.76	16.40
3076	NASDAQ	ENG	Tue, Sep 30, 2014	17.60	17.60	16.88	17.20
3075	NASDAQ	ENG	Mon, Sep 29, 2014	17.44	17.74	17.36	17.36
3074	NASDAQ	ENG	Fri, Sep 26, 2014	17.60	17.92	17.45	17.84
3073	NASDAQ	ENG	Thu, Sep 25, 2014	17.36	17.60	17.36	17.44
3072	NASDAQ	ENG	Wed, Sep 24, 2014	17.44	18.00	17.28	17.68
3071	NASDAQ	ENG	Tue, Sep 23, 2014	17.20	17.91	17.20	17.44
3070	NASDAQ	ENG	Mon, Sep 22, 2014	17.20	18.32	16.88	17.52
3069	NASDAQ	ENG	Fri, Sep 19, 2014	19.04	19.04	17.28	17.28
3068	NASDAQ	ENG	Thu, Sep 18, 2014	18.55	19.04	18.24	19.04
3067	NASDAQ	ENG	Wed, Sep 17, 2014	18.56	19.85	18.31	18.56
3066	NASDAQ	ENG	Tue, Sep 16, 2014	18.88	19.68	18.48	18.64
3065	NASDAQ	ENG	Mon, Sep 15, 2014	20.16	20.16	18.88	18.88
3064	NASDAQ	ENG	Fri, Sep 12, 2014	20.24	20.64	20.00	20.24
3063	NASDAQ	ENG	Thu, Sep 11, 2014	20.16	20.72	19.84	20.32
3062	NASDAQ	ENG	Wed, Sep 10, 2014	20.40	20.64	20.08	20.16
3061	NASDAQ	ENG	Tue, Sep 9, 2014	20.24	21.52	20.24	20.48
3060	NASDAQ	ENG	Mon, Sep 8, 2014	20.32	20.54	19.84	20.40
3059	NASDAQ	ENG	Fri, Sep 5, 2014	20.48	20.56	20.00	20.56
3058	NASDAQ	ENG	Thu, Sep 4, 2014	21.52	21.76	20.56	20.72
3057	NASDAQ	ENG	Wed, Sep 3, 2014	22.00	22.00	21.52	21.68
3056	NASDAQ	ENG	Tue, Sep 2, 2014	22.48	22.72	21.51	21.84
3055	NASDAQ	ENG	Fri, Aug 29, 2014	21.76	22.56	21.76	22.56
3054	NASDAQ	ENG	Thu, Aug 28, 2014	20.40	21.92	20.40	21.68
3053	NASDAQ	ENG	Wed, Aug 27, 2014	20.24	20.72	20.24	20.72
3052	NASDAQ	ENG	Tue, Aug 26, 2014	20.88	21.20	19.20	20.40
3051	NASDAQ	ENG	Mon, Aug 25, 2014	21.68	21.84	20.48	20.80
3050	NASDAQ	ENG	Fri, Aug 22, 2014	22.40	22.40	21.44	21.68
3049	NASDAQ	ENG	Thu, Aug 21, 2014	22.80	22.88	22.16	22.48
3048	NASDAQ	ENG	Wed, Aug 20, 2014	23.20	23.20	22.56	22.88
3047	NASDAQ	ENG	Tue, Aug 19, 2014	22.24	23.20	22.24	23.20
3046	NASDAQ	ENG	Mon, Aug 18, 2014	22.72	23.04	21.68	22.80
3045	NASDAQ	ENG	Fri, Aug 15, 2014	23.60	23.60	22.40	22.64
3044	NASDAQ	ENG	Thu, Aug 14, 2014	24.64	24.64	23.38	23.48
3043	NASDAQ	ENG	Wed, Aug 13, 2014	25.60	25.60	24.32	24.40
3042	NASDAQ	ENG	Tue, Aug 12, 2014	25.60	25.60	25.22	25.52
3041	NASDAQ	ENG	Mon, Aug 11, 2014	25.04	26.16	25.04	25.68
3040	NASDAQ	ENG	Fri, Aug 8, 2014	24.96	26.00	24.96	25.20
3039	NASDAQ	ENG	Thu, Aug 7, 2014	25.20	25.20	24.40	24.48
3038	NASDAQ	ENG	Wed, Aug 6, 2014	24.00	25.36	23.65	24.96
3037	NASDAQ	ENG	Tue, Aug 5, 2014	23.76	24.08	23.68	24.00
3036	NASDAQ	ENG	Mon, Aug 4, 2014	22.24	24.16	22.24	23.68
3035	NASDAQ	ENG	Fri, Aug 1, 2014	22.08	22.40	21.52	22.16
3034	NASDAQ	ENG	Thu, Jul 31, 2014	23.68	23.68	21.68	22.32
3033	NASDAQ	ENG	Wed, Jul 30, 2014	24.00	24.16	23.76	23.76
3032	NASDAQ	ENG	Tue, Jul 29, 2014	24.08	24.40	24.00	24.00
3031	NASDAQ	ENG	Mon, Jul 28, 2014	24.40	24.40	23.68	24.00
3030	NASDAQ	ENG	Fri, Jul 25, 2014	24.80	24.80	24.32	24.48
3029	NASDAQ	ENG	Thu, Jul 24, 2014	24.96	25.79	24.48	24.64
3028	NASDAQ	ENG	Wed, Jul 23, 2014	24.32	25.50	24.16	24.96
3027	NASDAQ	ENG	Tue, Jul 22, 2014	24.32	24.72	24.32	24.40
3026	NASDAQ	ENG	Mon, Jul 21, 2014	24.08	24.72	23.68	24.32
3025	NASDAQ	ENG	Fri, Jul 18, 2014	23.84	24.48	23.84	24.16
3024	NASDAQ	ENG	Thu, Jul 17, 2014	24.56	25.20	23.60	24.08
3023	NASDAQ	ENG	Wed, Jul 16, 2014	25.44	25.44	24.08	24.88
3022	NASDAQ	ENG	Tue, Jul 15, 2014	25.60	26.33	24.72	25.12
3021	NASDAQ	ENG	Mon, Jul 14, 2014	26.40	26.64	25.60	25.84
3020	NASDAQ	ENG	Fri, Jul 11, 2014	25.92	26.80	25.77	26.48
3019	NASDAQ	ENG	Thu, Jul 10, 2014	26.48	26.56	25.60	26.00
3018	NASDAQ	ENG	Wed, Jul 9, 2014	27.68	28.16	26.56	26.72
3017	NASDAQ	ENG	Tue, Jul 8, 2014	27.52	28.40	26.88	27.36
3016	NASDAQ	ENG	Mon, Jul 7, 2014	29.68	29.68	27.04	27.28
3015	NASDAQ	ENG	Thu, Jul 3, 2014	25.60	28.88	25.20	28.48
3014	NASDAQ	ENG	Wed, Jul 2, 2014	25.12	25.60	24.88	25.36
3013	NASDAQ	ENG	Tue, Jul 1, 2014	24.96	25.52	24.40	25.20
3012	NASDAQ	ENG	Mon, Jun 30, 2014	24.80	25.28	23.20	24.96
3011	NASDAQ	ENG	Fri, Jun 27, 2014	24.72	25.60	24.72	25.44
3010	NASDAQ	ENG	Thu, Jun 26, 2014	24.96	25.52	24.48	25.12
3009	NASDAQ	ENG	Wed, Jun 25, 2014	24.64	26.16	24.48	25.36
3008	NASDAQ	ENG	Tue, Jun 24, 2014	25.04	25.36	24.64	24.64
3007	NASDAQ	ENG	Mon, Jun 23, 2014	24.48	26.33	24.24	25.20
3006	NASDAQ	ENG	Fri, Jun 20, 2014	26.16	26.96	23.36	24.96
3005	NASDAQ	ENG	Thu, Jun 19, 2014	27.44	27.92	26.80	27.44
3004	NASDAQ	ENG	Wed, Jun 18, 2014	27.76	28.00	26.64	27.68
3003	NASDAQ	ENG	Tue, Jun 17, 2014	28.00	28.64	26.80	28.24
3002	NASDAQ	ENG	Mon, Jun 16, 2014	30.96	31.44	27.28	28.32
3001	NASDAQ	ENG	Fri, Jun 13, 2014	29.68	31.04	29.68	30.48
3000	NASDAQ	ENG	Thu, Jun 12, 2014	29.60	32.16	29.20	30.00
2999	NASDAQ	ENG	Wed, Jun 11, 2014	30.24	31.12	29.68	30.00
2998	NASDAQ	ENG	Tue, Jun 10, 2014	31.76	32.68	29.04	30.64
2997	NASDAQ	ENG	Mon, Jun 9, 2014	31.28	33.76	30.64	31.36
2996	NASDAQ	ENG	Fri, Jun 6, 2014	28.16	31.68	27.12	30.72
2995	NASDAQ	ENG	Thu, Jun 5, 2014	28.00	28.32	26.56	27.68
2994	NASDAQ	ENG	Wed, Jun 4, 2014	28.08	28.40	27.04	27.76
2993	NASDAQ	ENG	Tue, Jun 3, 2014	27.52	28.32	27.20	27.92
2992	NASDAQ	ENG	Mon, Jun 2, 2014	27.76	28.00	26.08	27.44
2991	NASDAQ	ENG	Fri, May 30, 2014	28.32	29.28	26.80	27.28
2990	NASDAQ	ENG	Thu, May 29, 2014	25.76	28.80	25.20	28.16
2989	NASDAQ	ENG	Wed, May 28, 2014	27.52	27.52	24.08	26.96
2988	NASDAQ	ENG	Tue, May 27, 2014	31.52	32.32	24.24	26.48
2987	NASDAQ	ENG	Fri, May 23, 2014	25.20	29.52	25.20	28.56
2986	NASDAQ	ENG	Thu, May 22, 2014	24.96	25.60	24.08	24.96
2985	NASDAQ	ENG	Wed, May 21, 2014	24.80	25.92	23.13	24.80
2984	NASDAQ	ENG	Tue, May 20, 2014	22.16	24.64	21.28	24.56
2983	NASDAQ	ENG	Mon, May 19, 2014	21.28	22.24	21.12	22.08
2982	NASDAQ	ENG	Fri, May 16, 2014	21.52	21.84	20.08	20.96
2981	NASDAQ	ENG	Thu, May 15, 2014	21.52	21.76	19.68	21.28
2980	NASDAQ	ENG	Wed, May 14, 2014	23.20	23.20	20.88	21.12
2979	NASDAQ	ENG	Tue, May 13, 2014	22.96	23.36	22.24	22.70
2978	NASDAQ	ENG	Mon, May 12, 2014	21.04	23.36	20.56	22.48
2977	NASDAQ	ENG	Fri, May 9, 2014	19.68	21.36	19.36	20.56
2976	NASDAQ	ENG	Thu, May 8, 2014	17.04	22.16	16.37	21.44
2975	NASDAQ	ENG	Wed, May 7, 2014	15.92	15.92	14.99	15.28
2974	NASDAQ	ENG	Tue, May 6, 2014	16.80	16.80	15.19	15.84
2973	NASDAQ	ENG	Mon, May 5, 2014	17.28	17.28	16.08	16.48
2972	NASDAQ	ENG	Fri, May 2, 2014	18.08	18.40	15.20	17.28
2971	NASDAQ	ENG	Thu, May 1, 2014	17.28	18.96	17.28	18.08
2970	NASDAQ	ENG	Wed, Apr 30, 2014	16.96	17.43	16.80	17.28
2969	NASDAQ	ENG	Tue, Apr 29, 2014	16.80	16.80	16.16	16.80
2968	NASDAQ	ENG	Mon, Apr 28, 2014	16.80	16.80	15.84	16.80
2967	NASDAQ	ENG	Fri, Apr 25, 2014	15.60	16.80	14.72	16.56
2966	NASDAQ	ENG	Thu, Apr 24, 2014	18.24	18.24	15.36	16.24
2965	NASDAQ	ENG	Wed, Apr 23, 2014	17.20	18.80	17.04	17.76
2964	NASDAQ	ENG	Tue, Apr 22, 2014	15.04	17.28	15.03	16.80
2963	NASDAQ	ENG	Mon, Apr 21, 2014	14.24	15.12	13.60	15.04
2962	NASDAQ	ENG	Thu, Apr 17, 2014	13.04	13.84	12.80	13.68
2961	NASDAQ	ENG	Wed, Apr 16, 2014	12.96	13.44	12.48	12.80
2960	NASDAQ	ENG	Tue, Apr 15, 2014	12.48	13.12	12.40	13.12
2959	NASDAQ	ENG	Mon, Apr 14, 2014	12.49	12.96	12.49	12.64
2958	NASDAQ	ENG	Fri, Apr 11, 2014	12.80	12.88	12.40	12.80
2957	NASDAQ	ENG	Thu, Apr 10, 2014	13.12	13.20	12.56	12.56
2956	NASDAQ	ENG	Wed, Apr 9, 2014	13.12	13.12	12.48	13.04
2955	NASDAQ	ENG	Tue, Apr 8, 2014	12.96	13.20	12.40	13.12
2954	NASDAQ	ENG	Mon, Apr 7, 2014	12.56	12.96	12.24	12.96
2953	NASDAQ	ENG	Fri, Apr 4, 2014	12.56	12.56	12.16	12.16
2952	NASDAQ	ENG	Thu, Apr 3, 2014	12.30	12.48	12.16	12.48
2951	NASDAQ	ENG	Wed, Apr 2, 2014	12.40	12.48	12.16	12.48
2950	NASDAQ	ENG	Tue, Apr 1, 2014	12.48	12.64	12.24	12.64
2949	NASDAQ	ENG	Mon, Mar 31, 2014	12.16	12.64	12.08	12.48
2948	NASDAQ	ENG	Fri, Mar 28, 2014	12.64	12.64	12.24	12.24
2947	NASDAQ	ENG	Thu, Mar 27, 2014	12.32	12.49	12.00	12.48
2946	NASDAQ	ENG	Wed, Mar 26, 2014	12.17	12.31	12.00	12.31
2945	NASDAQ	ENG	Tue, Mar 25, 2014	12.18	12.18	12.16	12.16
2944	NASDAQ	ENG	Mon, Mar 24, 2014	12.72	12.78	12.08	12.32
2943	NASDAQ	ENG	Fri, Mar 21, 2014	12.16	12.56	12.00	12.56
2942	NASDAQ	ENG	Thu, Mar 20, 2014	12.32	12.64	12.32	12.32
2941	NASDAQ	ENG	Wed, Mar 19, 2014	12.64	12.72	12.32	12.48
2940	NASDAQ	ENG	Tue, Mar 18, 2014	12.48	12.64	12.17	12.44
2939	NASDAQ	ENG	Mon, Mar 17, 2014	12.80	12.96	12.08	12.48
2938	NASDAQ	ENG	Fri, Mar 14, 2014	12.20	13.03	12.20	12.80
2937	NASDAQ	ENG	Thu, Mar 13, 2014	12.40	12.48	12.00	12.00
2936	NASDAQ	ENG	Wed, Mar 12, 2014	12.00	12.40	12.00	12.31
2935	NASDAQ	ENG	Tue, Mar 11, 2014	12.72	12.80	12.32	12.32
2934	NASDAQ	ENG	Mon, Mar 10, 2014	12.40	12.80	12.32	12.48
2933	NASDAQ	ENG	Fri, Mar 7, 2014	12.32	12.80	12.32	12.80
2932	NASDAQ	ENG	Thu, Mar 6, 2014	12.96	13.20	12.32	12.48
2931	NASDAQ	ENG	Wed, Mar 5, 2014	12.64	12.80	12.32	12.72
2930	NASDAQ	ENG	Tue, Mar 4, 2014	12.96	12.96	12.24	12.48
2929	NASDAQ	ENG	Mon, Mar 3, 2014	12.96	12.96	12.65	12.80
2928	NASDAQ	ENG	Fri, Feb 28, 2014	12.72	12.96	12.40	12.96
2927	NASDAQ	ENG	Thu, Feb 27, 2014	12.80	12.80	12.48	12.80
2926	NASDAQ	ENG	Wed, Feb 26, 2014	12.77	12.77	12.48	12.48
2925	NASDAQ	ENG	Tue, Feb 25, 2014	12.64	12.80	12.48	12.48
2924	NASDAQ	ENG	Mon, Feb 24, 2014	12.64	12.64	12.16	12.64
2923	NASDAQ	ENG	Fri, Feb 21, 2014	12.64	12.72	12.16	12.64
2922	NASDAQ	ENG	Thu, Feb 20, 2014	12.56	12.63	12.00	12.32
2921	NASDAQ	ENG	Wed, Feb 19, 2014	12.56	12.56	12.08	12.48
2920	NASDAQ	ENG	Tue, Feb 18, 2014	12.72	12.64	12.40	12.40
2919	NASDAQ	ENG	Fri, Feb 14, 2014	12.24	12.88	12.08	12.71
2918	NASDAQ	ENG	Thu, Feb 13, 2014	12.79	12.80	12.08	12.16
2917	NASDAQ	ENG	Wed, Feb 12, 2014	11.76	12.80	11.76	12.48
2916	NASDAQ	ENG	Tue, Feb 11, 2014	12.40	12.40	11.60	11.60
2915	NASDAQ	ENG	Mon, Feb 10, 2014	13.36	13.92	12.13	12.16
2914	NASDAQ	ENG	Fri, Feb 7, 2014	12.96	13.20	12.40	12.80
2913	NASDAQ	ENG	Thu, Feb 6, 2014	12.08	13.03	11.84	12.83
2912	NASDAQ	ENG	Wed, Feb 5, 2014	11.52	12.08	11.52	11.76
2911	NASDAQ	ENG	Tue, Feb 4, 2014	11.52	11.60	11.12	11.36
2910	NASDAQ	ENG	Mon, Feb 3, 2014	12.32	12.64	11.60	11.68
2909	NASDAQ	ENG	Fri, Jan 31, 2014	12.16	12.56	12.00	12.16
2908	NASDAQ	ENG	Thu, Jan 30, 2014	12.08	12.08	11.44	11.92
2907	NASDAQ	ENG	Wed, Jan 29, 2014	11.84	12.40	11.76	11.76
2906	NASDAQ	ENG	Tue, Jan 28, 2014	11.68	12.79	11.68	11.84
2905	NASDAQ	ENG	Mon, Jan 27, 2014	11.68	11.90	11.36	11.52
2904	NASDAQ	ENG	Fri, Jan 24, 2014	12.16	12.59	11.77	11.77
2903	NASDAQ	ENG	Wed, Jan 22, 2014	12.48	12.80	12.48	12.56
2902	NASDAQ	ENG	Tue, Jan 21, 2014	12.32	12.80	12.32	12.80
2901	NASDAQ	ENG	Fri, Jan 17, 2014	12.08	12.64	11.76	12.32
2900	NASDAQ	ENG	Thu, Jan 16, 2014	12.64	13.04	11.68	11.84
2899	NASDAQ	ENG	Wed, Jan 15, 2014	11.84	13.12	11.68	12.48
2898	NASDAQ	ENG	Tue, Jan 14, 2014	11.92	13.04	11.92	12.08
2897	NASDAQ	ENG	Mon, Jan 13, 2014	12.40	13.20	11.68	11.76
2896	NASDAQ	ENG	Fri, Jan 10, 2014	12.64	13.04	12.48	12.48
2895	NASDAQ	ENG	Thu, Jan 9, 2014	13.20	13.20	12.80	12.88
2894	NASDAQ	ENG	Wed, Jan 8, 2014	12.40	12.80	12.18	12.80
2893	NASDAQ	ENG	Tue, Jan 7, 2014	12.48	12.48	12.00	12.24
2892	NASDAQ	ENG	Mon, Jan 6, 2014	11.28	12.56	11.28	12.48
2891	NASDAQ	ENG	Fri, Jan 3, 2014	11.20	11.44	11.20	11.36
2890	NASDAQ	ENG	Thu, Jan 2, 2014	11.04	11.76	11.04	11.44
2889	NASDAQ	ENG	Tue, Dec 31, 2013	10.72	11.28	10.72	11.20
2888	NASDAQ	ENG	Mon, Dec 30, 2013	11.84	11.84	10.56	10.88
2887	NASDAQ	ENG	Fri, Dec 27, 2013	12.16	12.20	11.28	11.60
2886	NASDAQ	ENG	Thu, Dec 26, 2013	11.28	12.23	11.28	12.16
2885	NASDAQ	ENG	Tue, Dec 24, 2013	11.36	12.40	11.28	11.28
2884	NASDAQ	ENG	Mon, Dec 23, 2013	11.52	11.60	11.36	11.60
2883	NASDAQ	ENG	Fri, Dec 20, 2013	11.68	12.32	11.52	11.52
2882	NASDAQ	ENG	Thu, Dec 19, 2013	12.00	12.00	11.68	11.68
2881	NASDAQ	ENG	Wed, Dec 18, 2013	12.00	12.03	11.52	11.84
2880	NASDAQ	ENG	Tue, Dec 17, 2013	12.00	12.63	11.92	11.92
2879	NASDAQ	ENG	Mon, Dec 16, 2013	12.00	12.56	11.84	12.00
2878	NASDAQ	ENG	Fri, Dec 13, 2013	11.76	12.08	11.76	12.08
2877	NASDAQ	ENG	Thu, Dec 12, 2013	11.84	12.08	11.76	11.76
2876	NASDAQ	ENG	Wed, Dec 11, 2013	12.56	12.56	11.88	11.92
2875	NASDAQ	ENG	Tue, Dec 10, 2013	12.32	12.80	11.47	12.40
2874	NASDAQ	ENG	Mon, Dec 9, 2013	11.84	13.04	11.84	12.56
2873	NASDAQ	ENG	Fri, Dec 6, 2013	11.76	11.92	11.68	11.76
2872	NASDAQ	ENG	Thu, Dec 5, 2013	12.24	12.36	11.36	11.92
2871	NASDAQ	ENG	Wed, Dec 4, 2013	12.24	13.04	11.36	12.32
2870	NASDAQ	ENG	Tue, Dec 3, 2013	12.41	12.74	12.16	12.16
2869	NASDAQ	ENG	Mon, Dec 2, 2013	12.48	13.27	12.40	12.40
2868	NASDAQ	ENG	Fri, Nov 29, 2013	12.48	12.71	12.16	12.64
2867	NASDAQ	ENG	Wed, Nov 27, 2013	12.32	12.72	12.11	12.40
2866	NASDAQ	ENG	Tue, Nov 26, 2013	12.56	12.80	12.00	12.48
2865	NASDAQ	ENG	Mon, Nov 25, 2013	13.12	13.12	12.15	12.68
2864	NASDAQ	ENG	Fri, Nov 22, 2013	13.28	13.28	12.24	12.80
2863	NASDAQ	ENG	Thu, Nov 21, 2013	13.12	13.28	12.72	13.20
2862	NASDAQ	ENG	Wed, Nov 20, 2013	12.72	13.68	12.40	12.72
2861	NASDAQ	ENG	Tue, Nov 19, 2013	12.40	13.44	11.68	12.32
2860	NASDAQ	ENG	Mon, Nov 18, 2013	11.44	12.72	11.36	12.00
2859	NASDAQ	ENG	Fri, Nov 15, 2013	11.68	12.64	11.60	11.92
2858	NASDAQ	ENG	Thu, Nov 14, 2013	13.44	13.60	12.00	12.24
2857	NASDAQ	ENG	Wed, Nov 13, 2013	13.52	13.60	13.20	13.60
2856	NASDAQ	ENG	Tue, Nov 12, 2013	14.00	14.08	13.05	13.52
2855	NASDAQ	ENG	Mon, Nov 11, 2013	14.64	14.72	12.88	13.76
2854	NASDAQ	ENG	Fri, Nov 8, 2013	11.20	15.04	10.96	14.32
2853	NASDAQ	ENG	Thu, Nov 7, 2013	10.56	11.04	10.56	10.96
2852	NASDAQ	ENG	Wed, Nov 6, 2013	10.56	10.56	9.60	10.40
2851	NASDAQ	ENG	Tue, Nov 5, 2013	9.44	10.40	9.44	10.40
2850	NASDAQ	ENG	Mon, Nov 4, 2013	9.44	9.61	9.04	9.36
2849	NASDAQ	ENG	Fri, Nov 1, 2013	8.88	9.51	8.88	9.20
2848	NASDAQ	ENG	Thu, Oct 31, 2013	8.95	9.04	8.48	8.80
2847	NASDAQ	ENG	Wed, Oct 30, 2013	8.56	8.96	8.48	8.80
2846	NASDAQ	ENG	Tue, Oct 29, 2013	8.32	8.78	8.24	8.64
2845	NASDAQ	ENG	Mon, Oct 28, 2013	8.88	9.12	8.24	8.48
2844	NASDAQ	ENG	Fri, Oct 25, 2013	8.40	9.12	8.40	8.64
2843	NASDAQ	ENG	Thu, Oct 24, 2013	8.64	9.11	8.46	8.48
2842	NASDAQ	ENG	Wed, Oct 23, 2013	9.20	9.20	8.48	8.80
2841	NASDAQ	ENG	Tue, Oct 22, 2013	9.60	10.08	9.20	9.28
2840	NASDAQ	ENG	Mon, Oct 21, 2013	8.16	9.64	8.16	9.44
2839	NASDAQ	ENG	Fri, Oct 18, 2013	8.08	9.28	7.92	9.04
2838	NASDAQ	ENG	Thu, Oct 17, 2013	7.92	8.24	7.76	8.24
2837	NASDAQ	ENG	Wed, Oct 16, 2013	8.24	8.24	7.68	8.16
2836	NASDAQ	ENG	Tue, Oct 15, 2013	8.16	8.24	8.00	8.16
2835	NASDAQ	ENG	Mon, Oct 14, 2013	7.52	8.40	7.52	8.16
2834	NASDAQ	ENG	Fri, Oct 11, 2013	8.08	8.08	7.84	8.08
2833	NASDAQ	ENG	Thu, Oct 10, 2013	7.84	8.08	7.84	7.92
2832	NASDAQ	ENG	Wed, Oct 9, 2013	8.16	8.16	7.44	7.92
2831	NASDAQ	ENG	Tue, Oct 8, 2013	7.91	8.16	7.76	8.00
2830	NASDAQ	ENG	Mon, Oct 7, 2013	7.52	8.00	7.48	7.91
2829	NASDAQ	ENG	Fri, Oct 4, 2013	7.45	7.84	7.44	7.76
2828	NASDAQ	ENG	Thu, Oct 3, 2013	7.76	8.16	7.53	8.08
2827	NASDAQ	ENG	Wed, Oct 2, 2013	7.60	8.00	7.44	8.00
2826	NASDAQ	ENG	Tue, Oct 1, 2013	7.60	7.92	7.60	7.92
2825	NASDAQ	ENG	Mon, Sep 30, 2013	7.68	7.92	7.45	7.80
2824	NASDAQ	ENG	Fri, Sep 27, 2013	8.00	8.08	7.64	7.86
2823	NASDAQ	ENG	Thu, Sep 26, 2013	7.76	8.07	7.47	8.07
2822	NASDAQ	ENG	Wed, Sep 25, 2013	7.68	8.00	7.68	7.92
2821	NASDAQ	ENG	Tue, Sep 24, 2013	7.60	7.92	7.44	7.67
2820	NASDAQ	ENG	Mon, Sep 23, 2013	7.76	8.24	7.76	8.00
2819	NASDAQ	ENG	Fri, Sep 20, 2013	7.68	8.08	7.52	8.08
2818	NASDAQ	ENG	Thu, Sep 19, 2013	7.72	8.21	7.38	7.90
2817	NASDAQ	ENG	Wed, Sep 18, 2013	8.16	8.33	7.84	7.92
2816	NASDAQ	ENG	Tue, Sep 17, 2013	9.12	9.12	8.08	8.24
2815	NASDAQ	ENG	Mon, Sep 16, 2013	9.60	9.68	8.72	9.36
2814	NASDAQ	ENG	Fri, Sep 13, 2013	9.44	9.76	9.44	9.52
2813	NASDAQ	ENG	Thu, Sep 12, 2013	9.92	9.92	9.60	9.63
2812	NASDAQ	ENG	Wed, Sep 11, 2013	10.00	10.00	9.20	9.92
2811	NASDAQ	ENG	Tue, Sep 10, 2013	9.84	10.24	9.84	9.92
2810	NASDAQ	ENG	Mon, Sep 9, 2013	9.87	10.16	9.76	9.92
2809	NASDAQ	ENG	Fri, Sep 6, 2013	9.76	10.48	9.76	9.92
2808	NASDAQ	ENG	Thu, Sep 5, 2013	9.28	9.84	9.28	9.68
2807	NASDAQ	ENG	Wed, Sep 4, 2013	9.60	9.60	9.28	9.36
2806	NASDAQ	ENG	Tue, Sep 3, 2013	9.60	10.82	9.60	9.68
2805	NASDAQ	ENG	Fri, Aug 30, 2013	9.68	9.76	8.96	9.52
2804	NASDAQ	ENG	Thu, Aug 29, 2013	9.36	9.92	9.36	9.60
2803	NASDAQ	ENG	Wed, Aug 28, 2013	8.40	10.00	8.40	9.36
2802	NASDAQ	ENG	Tue, Aug 27, 2013	8.24	8.80	8.16	8.40
2801	NASDAQ	ENG	Mon, Aug 26, 2013	8.32	8.32	8.16	8.32
2800	NASDAQ	ENG	Fri, Aug 23, 2013	8.18	8.48	8.18	8.40
2799	NASDAQ	ENG	Thu, Aug 22, 2013	8.79	8.80	8.56	8.72
2798	NASDAQ	ENG	Wed, Aug 21, 2013	8.24	8.80	8.16	8.72
2797	NASDAQ	ENG	Tue, Aug 20, 2013	8.24	8.48	8.00	8.40
2796	NASDAQ	ENG	Mon, Aug 19, 2013	8.24	8.80	8.24	8.48
2795	NASDAQ	ENG	Fri, Aug 16, 2013	8.64	8.64	8.56	8.56
2794	NASDAQ	ENG	Thu, Aug 15, 2013	8.32	8.48	7.62	8.48
2793	NASDAQ	ENG	Wed, Aug 14, 2013	8.56	8.72	8.56	8.72
2792	NASDAQ	ENG	Tue, Aug 13, 2013	8.32	8.56	8.32	8.56
2791	NASDAQ	ENG	Mon, Aug 12, 2013	8.24	8.64	8.24	8.56
2790	NASDAQ	ENG	Fri, Aug 9, 2013	8.00	8.32	7.68	8.24
2789	NASDAQ	ENG	Thu, Aug 8, 2013	8.16	8.64	8.00	8.40
2788	NASDAQ	ENG	Wed, Aug 7, 2013	8.40	8.40	8.08	8.32
2787	NASDAQ	ENG	Tue, Aug 6, 2013	7.92	8.16	7.88	8.16
2786	NASDAQ	ENG	Mon, Aug 5, 2013	7.60	7.84	7.36	7.84
2785	NASDAQ	ENG	Fri, Aug 2, 2013	7.76	7.84	7.52	7.60
2784	NASDAQ	ENG	Thu, Aug 1, 2013	8.16	8.24	7.70	7.84
2783	NASDAQ	ENG	Wed, Jul 31, 2013	8.08	8.16	7.60	8.08
2782	NASDAQ	ENG	Tue, Jul 30, 2013	8.40	8.40	7.38	7.86
2781	NASDAQ	ENG	Mon, Jul 29, 2013	8.56	8.88	8.00	8.56
2780	NASDAQ	ENG	Fri, Jul 26, 2013	9.28	9.28	8.80	8.88
2779	NASDAQ	ENG	Thu, Jul 25, 2013	8.96	9.04	8.88	9.04
2778	NASDAQ	ENG	Wed, Jul 24, 2013	9.28	9.28	8.96	9.04
2777	NASDAQ	ENG	Tue, Jul 23, 2013	8.72	8.96	8.72	8.88
2776	NASDAQ	ENG	Mon, Jul 22, 2013	8.88	9.28	8.56	8.72
2775	NASDAQ	ENG	Fri, Jul 19, 2013	8.60	8.96	8.56	8.64
2774	NASDAQ	ENG	Thu, Jul 18, 2013	8.32	9.12	8.32	8.56
2773	NASDAQ	ENG	Wed, Jul 17, 2013	8.96	8.96	7.92	8.40
2772	NASDAQ	ENG	Tue, Jul 16, 2013	11.04	11.19	7.52	8.08
2771	NASDAQ	ENG	Mon, Jul 15, 2013	10.80	11.28	10.40	10.72
2770	NASDAQ	ENG	Fri, Jul 12, 2013	11.68	11.68	10.40	10.64
2769	NASDAQ	ENG	Thu, Jul 11, 2013	11.28	12.31	10.16	10.56
2768	NASDAQ	ENG	Wed, Jul 10, 2013	9.52	10.80	8.88	10.39
2767	NASDAQ	ENG	Tue, Jul 9, 2013	9.28	9.60	8.80	9.28
2766	NASDAQ	ENG	Mon, Jul 8, 2013	8.40	9.28	8.00	9.28
2765	NASDAQ	ENG	Fri, Jul 5, 2013	7.92	8.24	7.84	8.24
2764	NASDAQ	ENG	Wed, Jul 3, 2013	7.52	8.07	7.76	7.92
2763	NASDAQ	ENG	Tue, Jul 2, 2013	7.92	7.92	7.26	7.60
2762	NASDAQ	ENG	Mon, Jul 1, 2013	7.92	7.92	7.22	7.90
2761	NASDAQ	ENG	Fri, Jun 28, 2013	8.00	8.00	7.60	7.60
2760	NASDAQ	ENG	Thu, Jun 27, 2013	7.84	8.00	7.71	8.00
2759	NASDAQ	ENG	Wed, Jun 26, 2013	8.16	8.16	7.22	7.86
2758	NASDAQ	ENG	Tue, Jun 25, 2013	7.12	7.68	7.12	7.68
2757	NASDAQ	ENG	Mon, Jun 24, 2013	7.68	7.72	6.08	7.04
2756	NASDAQ	ENG	Fri, Jun 21, 2013	7.04	7.84	6.40	7.52
2755	NASDAQ	ENG	Thu, Jun 20, 2013	6.96	6.96	6.18	6.40
2754	NASDAQ	ENG	Wed, Jun 19, 2013	6.80	6.96	6.61	6.78
2753	NASDAQ	ENG	Tue, Jun 18, 2013	7.12	7.12	5.70	6.80
2752	NASDAQ	ENG	Mon, Jun 17, 2013	6.78	7.04	6.64	7.04
2751	NASDAQ	ENG	Fri, Jun 14, 2013	6.80	6.80	6.40	6.56
2750	NASDAQ	ENG	Thu, Jun 13, 2013	6.24	6.56	5.84	6.56
2749	NASDAQ	ENG	Wed, Jun 12, 2013	6.21	6.40	5.76	6.24
2748	NASDAQ	ENG	Tue, Jun 11, 2013	6.96	7.04	6.24	6.56
2747	NASDAQ	ENG	Mon, Jun 10, 2013	7.36	7.44	6.56	6.96
2746	NASDAQ	ENG	Fri, Jun 7, 2013	8.56	8.56	7.20	7.44
2745	NASDAQ	ENG	Thu, Jun 6, 2013	6.32	10.07	6.32	8.08
2744	NASDAQ	ENG	Wed, Jun 5, 2013	6.00	6.32	5.84	6.24
2743	NASDAQ	ENG	Tue, Jun 4, 2013	5.52	5.76	5.52	5.75
2742	NASDAQ	ENG	Mon, Jun 3, 2013	4.96	5.52	4.96	5.52
2741	NASDAQ	ENG	Fri, May 31, 2013	5.12	5.60	4.88	5.12
2740	NASDAQ	ENG	Thu, May 30, 2013	5.19	5.19	4.80	5.12
2739	NASDAQ	ENG	Wed, May 29, 2013	4.60	5.20	4.60	5.18
2738	NASDAQ	ENG	Tue, May 28, 2013	4.72	4.80	4.60	4.80
2737	NASDAQ	ENG	Fri, May 24, 2013	5.12	5.20	4.49	4.49
2736	NASDAQ	ENG	Thu, May 23, 2013	4.96	5.12	4.40	4.96
2735	NASDAQ	ENG	Wed, May 22, 2013	5.12	5.12	4.56	4.96
2734	NASDAQ	ENG	Tue, May 21, 2013	4.96	5.12	4.96	5.10
2733	NASDAQ	ENG	Mon, May 20, 2013	4.48	5.20	4.48	4.88
2732	NASDAQ	ENG	Fri, May 17, 2013	4.64	5.12	4.48	4.48
2731	NASDAQ	ENG	Thu, May 16, 2013	5.20	5.20	4.40	4.56
2730	NASDAQ	ENG	Wed, May 15, 2013	4.08	5.20	4.08	4.24
2729	NASDAQ	ENG	Tue, May 14, 2013	4.00	4.80	3.20	3.92
2728	NASDAQ	ENG	Mon, May 13, 2013	2.72	3.48	2.72	3.36
2727	NASDAQ	ENG	Fri, May 10, 2013	2.72	2.92	2.72	2.72
2726	NASDAQ	ENG	Thu, May 9, 2013	3.12	3.12	2.80	2.81
2725	NASDAQ	ENG	Wed, May 8, 2013	2.64	3.04	2.57	2.88
2724	NASDAQ	ENG	Tue, May 7, 2013	2.56	2.79	2.48	2.56
2723	NASDAQ	ENG	Mon, May 6, 2013	2.48	2.72	2.40	2.40
2722	NASDAQ	ENG	Fri, May 3, 2013	3.12	3.12	2.42	2.43
2721	NASDAQ	ENG	Thu, May 2, 2013	3.12	3.12	2.40	2.64
2720	NASDAQ	ENG	Wed, May 1, 2013	3.12	3.28	3.04	3.04
2719	NASDAQ	ENG	Tue, Apr 30, 2013	3.22	3.51	3.12	3.12
2718	NASDAQ	ENG	Mon, Apr 29, 2013	3.28	3.37	3.12	3.12
2717	NASDAQ	ENG	Fri, Apr 26, 2013	3.20	3.43	3.20	3.20
2716	NASDAQ	ENG	Thu, Apr 25, 2013	3.52	4.00	3.04	3.16
2715	NASDAQ	ENG	Wed, Apr 24, 2013	3.28	3.44	3.04	3.04
2714	NASDAQ	ENG	Tue, Apr 23, 2013	3.44	3.44	3.20	3.28
2713	NASDAQ	ENG	Mon, Apr 22, 2013	3.20	3.59	3.20	3.20
2712	NASDAQ	ENG	Fri, Apr 19, 2013	3.12	3.36	3.12	3.12
2711	NASDAQ	ENG	Thu, Apr 18, 2013	3.20	3.36	3.04	3.04
2710	NASDAQ	ENG	Wed, Apr 17, 2013	3.36	3.36	3.00	3.04
2709	NASDAQ	ENG	Tue, Apr 16, 2013	3.44	3.60	3.22	3.28
2708	NASDAQ	ENG	Mon, Apr 15, 2013	3.21	3.60	3.20	3.52
2707	NASDAQ	ENG	Fri, Apr 12, 2013	3.50	3.66	3.50	3.53
2706	NASDAQ	ENG	Thu, Apr 11, 2013	4.00	4.00	3.21	3.44
2705	NASDAQ	ENG	Wed, Apr 10, 2013	3.36	3.84	3.04	3.12
2704	NASDAQ	ENG	Tue, Apr 9, 2013	4.08	4.36	3.45	3.54
2703	NASDAQ	ENG	Mon, Apr 8, 2013	4.64	4.64	4.08	4.24
2702	NASDAQ	ENG	Fri, Apr 5, 2013	4.40	4.40	4.32	4.40
2701	NASDAQ	ENG	Thu, Apr 4, 2013	4.40	4.64	4.32	4.32
2700	NASDAQ	ENG	Wed, Apr 3, 2013	4.56	4.58	4.40	4.52
2699	NASDAQ	ENG	Tue, Apr 2, 2013	4.56	4.70	4.48	4.69
2698	NASDAQ	ENG	Mon, Apr 1, 2013	4.80	4.80	4.48	4.56
2697	NASDAQ	ENG	Thu, Mar 28, 2013	4.81	4.88	4.64	4.80
2696	NASDAQ	ENG	Wed, Mar 27, 2013	4.64	4.80	4.64	4.80
2695	NASDAQ	ENG	Tue, Mar 26, 2013	4.64	4.83	4.64	4.64
2694	NASDAQ	ENG	Mon, Mar 25, 2013	4.64	4.78	4.64	4.64
2693	NASDAQ	ENG	Fri, Mar 22, 2013	4.65	4.74	4.64	4.64
2692	NASDAQ	ENG	Thu, Mar 21, 2013	4.64	4.90	4.64	4.90
2691	NASDAQ	ENG	Wed, Mar 20, 2013	4.64	4.91	4.64	4.64
2690	NASDAQ	ENG	Tue, Mar 19, 2013	4.88	4.88	4.64	4.64
2689	NASDAQ	ENG	Mon, Mar 18, 2013	4.64	4.91	4.64	4.82
2688	NASDAQ	ENG	Fri, Mar 15, 2013	4.64	4.92	4.64	4.64
2687	NASDAQ	ENG	Thu, Mar 14, 2013	4.96	5.02	4.64	4.96
2686	NASDAQ	ENG	Wed, Mar 13, 2013	4.64	5.17	4.64	4.74
2685	NASDAQ	ENG	Tue, Mar 12, 2013	4.96	5.20	4.70	5.02
2684	NASDAQ	ENG	Mon, Mar 11, 2013	4.80	5.08	4.66	4.66
2683	NASDAQ	ENG	Fri, Mar 8, 2013	4.73	4.90	4.73	4.81
2682	NASDAQ	ENG	Thu, Mar 7, 2013	4.72	4.86	4.72	4.72
2681	NASDAQ	ENG	Wed, Mar 6, 2013	4.80	5.02	4.72	4.80
2680	NASDAQ	ENG	Tue, Mar 5, 2013	4.64	5.08	4.64	4.88
2679	NASDAQ	ENG	Mon, Mar 4, 2013	4.56	5.00	4.56	4.64
2678	NASDAQ	ENG	Fri, Mar 1, 2013	4.64	4.84	4.56	4.64
2677	NASDAQ	ENG	Thu, Feb 28, 2013	4.80	4.80	4.56	4.64
2676	NASDAQ	ENG	Wed, Feb 27, 2013	5.20	5.20	4.57	4.64
2675	NASDAQ	ENG	Tue, Feb 26, 2013	4.64	4.93	4.48	4.56
2674	NASDAQ	ENG	Mon, Feb 25, 2013	4.56	4.94	4.48	4.52
2673	NASDAQ	ENG	Fri, Feb 22, 2013	4.78	4.86	4.52	4.56
2672	NASDAQ	ENG	Thu, Feb 21, 2013	4.68	4.85	4.52	4.70
2671	NASDAQ	ENG	Wed, Feb 20, 2013	4.80	4.95	4.64	4.80
2670	NASDAQ	ENG	Tue, Feb 19, 2013	4.80	5.04	4.72	4.72
2669	NASDAQ	ENG	Fri, Feb 15, 2013	5.16	5.16	4.80	4.80
2668	NASDAQ	ENG	Thu, Feb 14, 2013	4.81	5.44	4.81	4.90
2667	NASDAQ	ENG	Wed, Feb 13, 2013	5.08	5.12	4.81	4.88
2666	NASDAQ	ENG	Tue, Feb 12, 2013	4.81	5.12	4.81	4.90
2665	NASDAQ	ENG	Mon, Feb 11, 2013	5.20	5.28	4.80	4.90
2664	NASDAQ	ENG	Fri, Feb 8, 2013	5.20	5.36	4.90	4.96
2663	NASDAQ	ENG	Thu, Feb 7, 2013	5.52	5.60	5.22	5.44
2662	NASDAQ	ENG	Wed, Feb 6, 2013	5.12	5.52	4.90	5.52
2661	NASDAQ	ENG	Tue, Feb 5, 2013	5.28	5.59	5.12	5.12
2660	NASDAQ	ENG	Mon, Feb 4, 2013	5.44	5.53	5.12	5.20
2659	NASDAQ	ENG	Fri, Feb 1, 2013	5.28	5.44	4.96	5.28
2658	NASDAQ	ENG	Thu, Jan 31, 2013	5.04	5.05	4.90	5.05
2657	NASDAQ	ENG	Wed, Jan 30, 2013	4.88	5.36	4.88	5.20
2656	NASDAQ	ENG	Tue, Jan 29, 2013	5.20	5.32	5.04	5.04
2655	NASDAQ	ENG	Mon, Jan 28, 2013	5.20	5.36	4.96	4.96
2654	NASDAQ	ENG	Fri, Jan 25, 2013	4.88	5.12	4.88	4.96
2653	NASDAQ	ENG	Thu, Jan 24, 2013	4.97	5.09	4.64	5.02
2652	NASDAQ	ENG	Wed, Jan 23, 2013	4.61	5.10	4.61	4.87
2651	NASDAQ	ENG	Tue, Jan 22, 2013	4.88	5.04	4.52	4.58
2650	NASDAQ	ENG	Fri, Jan 18, 2013	5.20	5.20	4.80	4.82
2649	NASDAQ	ENG	Thu, Jan 17, 2013	4.72	5.84	4.72	5.20
2648	NASDAQ	ENG	Wed, Jan 16, 2013	4.98	5.04	4.65	4.65
2647	NASDAQ	ENG	Tue, Jan 15, 2013	5.28	5.28	4.50	4.96
2646	NASDAQ	ENG	Mon, Jan 14, 2013	4.72	5.20	4.72	4.96
2645	NASDAQ	ENG	Fri, Jan 11, 2013	4.40	4.78	4.40	4.78
2644	NASDAQ	ENG	Thu, Jan 10, 2013	4.24	5.04	4.24	4.48
2643	NASDAQ	ENG	Wed, Jan 9, 2013	4.64	4.70	4.32	4.32
2642	NASDAQ	ENG	Tue, Jan 8, 2013	4.16	4.46	4.08	4.46
2641	NASDAQ	ENG	Mon, Jan 7, 2013	4.32	4.48	4.16	4.24
2640	NASDAQ	ENG	Fri, Jan 4, 2013	4.56	5.00	4.00	4.48
2639	NASDAQ	ENG	Thu, Jan 3, 2013	4.72	4.96	4.72	4.72
2638	NASDAQ	ENG	Wed, Jan 2, 2013	4.01	5.20	4.01	4.59
2637	NASDAQ	ENG	Mon, Dec 31, 2012	4.56	4.72	4.08	4.08
2636	NASDAQ	ENG	Fri, Dec 28, 2012	4.40	5.20	4.40	4.72
2635	NASDAQ	ENG	Thu, Dec 27, 2012	4.00	4.40	3.92	4.40
2634	NASDAQ	ENG	Wed, Dec 26, 2012	3.84	4.08	3.84	4.01
2633	NASDAQ	ENG	Mon, Dec 24, 2012	4.00	4.00	3.92	3.95
2632	NASDAQ	ENG	Fri, Dec 21, 2012	4.08	4.08	3.70	3.92
2631	NASDAQ	ENG	Thu, Dec 20, 2012	4.04	4.14	4.00	4.00
2630	NASDAQ	ENG	Wed, Dec 19, 2012	4.00	4.48	4.00	4.16
2629	NASDAQ	ENG	Tue, Dec 18, 2012	4.00	4.24	4.00	4.00
2628	NASDAQ	ENG	Mon, Dec 17, 2012	4.00	4.06	4.00	4.04
2627	NASDAQ	ENG	Fri, Dec 14, 2012	3.92	4.08	3.92	4.00
2626	NASDAQ	ENG	Thu, Dec 13, 2012	4.00	4.08	4.00	4.00
2625	NASDAQ	ENG	Wed, Dec 12, 2012	4.00	4.14	4.00	4.00
2624	NASDAQ	ENG	Tue, Dec 11, 2012	4.00	4.16	4.00	4.08
2623	NASDAQ	ENG	Mon, Dec 10, 2012	4.08	4.08	3.61	3.96
2622	NASDAQ	ENG	Fri, Dec 7, 2012	4.14	4.16	4.02	4.02
2621	NASDAQ	ENG	Thu, Dec 6, 2012	4.00	4.16	4.00	4.00
2620	NASDAQ	ENG	Wed, Dec 5, 2012	4.08	4.14	4.00	4.00
2619	NASDAQ	ENG	Tue, Dec 4, 2012	4.00	4.16	4.00	4.08
2618	NASDAQ	ENG	Mon, Dec 3, 2012	3.84	4.16	3.69	4.08
2617	NASDAQ	ENG	Fri, Nov 30, 2012	4.00	4.40	3.76	3.76
2616	NASDAQ	ENG	Thu, Nov 29, 2012	3.83	4.40	3.83	4.40
2615	NASDAQ	ENG	Wed, Nov 28, 2012	4.00	4.24	3.62	4.01
2614	NASDAQ	ENG	Tue, Nov 27, 2012	4.40	4.40	4.00	4.24
2613	NASDAQ	ENG	Mon, Nov 26, 2012	4.08	4.24	3.76	4.16
2612	NASDAQ	ENG	Fri, Nov 23, 2012	3.84	4.32	3.54	3.84
2611	NASDAQ	ENG	Wed, Nov 21, 2012	4.00	4.08	3.76	4.00
2610	NASDAQ	ENG	Tue, Nov 20, 2012	4.08	4.12	3.44	3.60
2609	NASDAQ	ENG	Mon, Nov 19, 2012	3.68	4.48	3.62	4.00
2608	NASDAQ	ENG	Fri, Nov 16, 2012	4.24	4.80	3.44	3.60
2607	NASDAQ	ENG	Thu, Nov 15, 2012	4.48	4.80	4.16	4.32
2606	NASDAQ	ENG	Wed, Nov 14, 2012	4.32	4.80	4.00	4.48
2605	NASDAQ	ENG	Tue, Nov 13, 2012	4.32	4.32	4.00	4.28
2604	NASDAQ	ENG	Mon, Nov 12, 2012	4.88	4.88	3.92	4.08
2603	NASDAQ	ENG	Fri, Nov 9, 2012	3.68	5.60	3.44	4.88
2602	NASDAQ	ENG	Thu, Nov 8, 2012	3.60	3.92	3.60	3.68
2601	NASDAQ	ENG	Wed, Nov 7, 2012	3.36	3.52	3.22	3.46
2600	NASDAQ	ENG	Tue, Nov 6, 2012	3.44	3.60	3.06	3.20
2599	NASDAQ	ENG	Mon, Nov 5, 2012	3.20	3.44	3.20	3.36
2598	NASDAQ	ENG	Fri, Nov 2, 2012	3.12	3.20	3.08	3.08
2597	NASDAQ	ENG	Thu, Nov 1, 2012	3.20	3.33	3.04	3.04
2596	NASDAQ	ENG	Wed, Oct 31, 2012	3.60	3.60	3.20	3.30
2595	NASDAQ	ENG	Fri, Oct 26, 2012	2.96	3.12	2.80	3.12
2594	NASDAQ	ENG	Thu, Oct 25, 2012	3.20	3.20	2.88	2.88
2593	NASDAQ	ENG	Wed, Oct 24, 2012	3.36	3.36	2.80	2.80
2592	NASDAQ	ENG	Tue, Oct 23, 2012	3.12	3.12	2.80	2.88
2591	NASDAQ	ENG	Mon, Oct 22, 2012	3.04	3.20	3.04	3.04
2590	NASDAQ	ENG	Fri, Oct 19, 2012	3.44	3.44	3.04	3.04
2589	NASDAQ	ENG	Thu, Oct 18, 2012	3.44	3.44	3.12	3.44
2588	NASDAQ	ENG	Wed, Oct 17, 2012	3.12	3.36	3.00	3.24
2587	NASDAQ	ENG	Tue, Oct 16, 2012	3.28	3.28	2.96	3.04
2586	NASDAQ	ENG	Mon, Oct 15, 2012	3.06	3.28	2.87	2.97
2585	NASDAQ	ENG	Fri, Oct 12, 2012	3.19	3.27	2.96	3.04
2584	NASDAQ	ENG	Thu, Oct 11, 2012	2.82	3.12	2.64	2.72
2583	NASDAQ	ENG	Wed, Oct 10, 2012	3.60	3.60	2.52	2.60
2582	NASDAQ	ENG	Tue, Oct 9, 2012	4.00	4.01	3.60	3.60
2581	NASDAQ	ENG	Mon, Oct 8, 2012	4.16	4.30	4.00	4.16
2580	NASDAQ	ENG	Fri, Oct 5, 2012	4.56	4.56	4.00	4.24
2579	NASDAQ	ENG	Thu, Oct 4, 2012	4.29	4.48	4.03	4.48
2578	NASDAQ	ENG	Wed, Oct 3, 2012	4.16	4.48	4.16	4.24
2577	NASDAQ	ENG	Tue, Oct 2, 2012	4.00	4.64	4.00	4.16
2576	NASDAQ	ENG	Mon, Oct 1, 2012	4.80	4.80	4.00	4.00
2575	NASDAQ	ENG	Fri, Sep 28, 2012	4.96	4.96	4.24	4.32
2574	NASDAQ	ENG	Thu, Sep 27, 2012	4.24	4.96	4.24	4.88
2573	NASDAQ	ENG	Wed, Sep 26, 2012	4.80	4.80	4.08	4.16
2572	NASDAQ	ENG	Tue, Sep 25, 2012	4.94	4.96	4.48	4.48
2571	NASDAQ	ENG	Mon, Sep 24, 2012	4.40	4.96	4.32	4.80
2570	NASDAQ	ENG	Fri, Sep 21, 2012	4.22	4.32	4.03	4.32
2569	NASDAQ	ENG	Thu, Sep 20, 2012	4.96	5.12	4.08	4.08
2568	NASDAQ	ENG	Wed, Sep 19, 2012	4.80	5.20	4.53	4.72
2567	NASDAQ	ENG	Tue, Sep 18, 2012	4.80	5.28	4.64	4.64
2566	NASDAQ	ENG	Mon, Sep 17, 2012	5.44	5.58	4.96	4.96
2565	NASDAQ	ENG	Fri, Sep 14, 2012	5.36	5.60	5.04	5.20
2564	NASDAQ	ENG	Thu, Sep 13, 2012	5.76	5.76	4.96	4.96
2563	NASDAQ	ENG	Wed, Sep 12, 2012	5.28	5.60	5.12	5.60
2562	NASDAQ	ENG	Tue, Sep 11, 2012	5.28	5.30	4.89	5.12
2561	NASDAQ	ENG	Mon, Sep 10, 2012	5.60	5.84	5.12	5.36
2560	NASDAQ	ENG	Fri, Sep 7, 2012	5.68	5.68	5.20	5.52
2559	NASDAQ	ENG	Thu, Sep 6, 2012	5.60	5.92	5.60	5.72
2558	NASDAQ	ENG	Wed, Sep 5, 2012	5.68	5.92	5.60	5.60
2557	NASDAQ	ENG	Tue, Sep 4, 2012	5.60	6.00	5.60	5.68
2556	NASDAQ	ENG	Fri, Aug 31, 2012	6.32	6.32	5.60	5.60
2555	NASDAQ	ENG	Thu, Aug 30, 2012	5.76	6.06	5.68	5.76
2554	NASDAQ	ENG	Wed, Aug 29, 2012	6.08	6.16	5.76	5.76
2553	NASDAQ	ENG	Tue, Aug 28, 2012	6.08	6.32	5.76	5.76
2552	NASDAQ	ENG	Mon, Aug 27, 2012	5.76	6.24	5.76	5.84
2551	NASDAQ	ENG	Fri, Aug 24, 2012	6.16	6.32	5.84	5.92
2550	NASDAQ	ENG	Thu, Aug 23, 2012	6.32	6.72	6.08	6.16
2549	NASDAQ	ENG	Wed, Aug 22, 2012	6.40	6.56	6.16	6.16
2548	NASDAQ	ENG	Tue, Aug 21, 2012	6.72	6.72	5.44	6.28
2547	NASDAQ	ENG	Mon, Aug 20, 2012	8.64	9.20	8.24	8.80
2546	NASDAQ	ENG	Fri, Aug 17, 2012	9.12	9.12	8.00	8.55
2545	NASDAQ	ENG	Thu, Aug 16, 2012	7.20	8.26	6.40	7.84
2544	NASDAQ	ENG	Wed, Aug 15, 2012	7.52	7.79	6.40	6.96
2543	NASDAQ	ENG	Tue, Aug 14, 2012	8.08	8.48	7.36	7.76
2542	NASDAQ	ENG	Mon, Aug 13, 2012	9.20	9.76	8.08	8.08
2541	NASDAQ	ENG	Fri, Aug 10, 2012	9.52	9.52	8.24	8.96
2540	NASDAQ	ENG	Thu, Aug 9, 2012	9.94	9.94	9.28	9.44
2539	NASDAQ	ENG	Wed, Aug 8, 2012	10.24	10.32	9.87	10.08
2538	NASDAQ	ENG	Tue, Aug 7, 2012	10.80	10.80	9.68	10.24
2537	NASDAQ	ENG	Mon, Aug 6, 2012	11.20	11.20	10.80	10.88
2536	NASDAQ	ENG	Fri, Aug 3, 2012	11.20	11.28	10.80	11.16
2535	NASDAQ	ENG	Thu, Aug 2, 2012	11.36	11.36	10.72	11.20
2534	NASDAQ	ENG	Wed, Aug 1, 2012	11.44	11.84	11.20	11.52
2533	NASDAQ	ENG	Tue, Jul 31, 2012	11.68	11.92	11.44	11.44
2532	NASDAQ	ENG	Mon, Jul 30, 2012	11.60	11.92	11.54	11.76
2531	NASDAQ	ENG	Fri, Jul 27, 2012	11.76	12.00	11.60	11.76
2530	NASDAQ	ENG	Thu, Jul 26, 2012	11.84	12.40	11.46	11.76
2529	NASDAQ	ENG	Wed, Jul 25, 2012	11.92	12.00	11.73	11.92
2528	NASDAQ	ENG	Tue, Jul 24, 2012	11.76	12.32	11.76	11.76
2527	NASDAQ	ENG	Mon, Jul 23, 2012	11.70	11.84	11.46	11.68
2526	NASDAQ	ENG	Fri, Jul 20, 2012	11.84	11.92	11.49	11.84
2525	NASDAQ	ENG	Thu, Jul 19, 2012	11.28	12.16	11.28	11.52
2524	NASDAQ	ENG	Wed, Jul 18, 2012	11.60	11.92	11.60	11.92
2523	NASDAQ	ENG	Tue, Jul 17, 2012	12.80	12.80	11.68	11.68
2522	NASDAQ	ENG	Mon, Jul 16, 2012	13.20	13.20	12.56	12.56
2521	NASDAQ	ENG	Fri, Jul 13, 2012	12.80	13.12	12.64	13.04
2520	NASDAQ	ENG	Thu, Jul 12, 2012	13.10	13.36	12.40	12.56
2519	NASDAQ	ENG	Wed, Jul 11, 2012	12.64	12.96	12.48	12.96
2518	NASDAQ	ENG	Tue, Jul 10, 2012	13.84	13.84	12.40	12.40
2517	NASDAQ	ENG	Mon, Jul 9, 2012	14.08	14.08	13.20	13.47
2516	NASDAQ	ENG	Fri, Jul 6, 2012	13.20	14.00	13.20	14.00
2515	NASDAQ	ENG	Thu, Jul 5, 2012	11.60	13.28	11.60	13.20
2514	NASDAQ	ENG	Tue, Jul 3, 2012	11.44	11.76	11.36	11.68
2513	NASDAQ	ENG	Mon, Jul 2, 2012	11.36	11.84	11.36	11.60
2512	NASDAQ	ENG	Fri, Jun 29, 2012	11.52	12.00	11.52	12.00
2511	NASDAQ	ENG	Thu, Jun 28, 2012	11.44	12.00	11.12	11.28
2510	NASDAQ	ENG	Wed, Jun 27, 2012	11.60	12.00	11.12	11.28
2509	NASDAQ	ENG	Tue, Jun 26, 2012	11.60	11.92	11.20	11.76
2508	NASDAQ	ENG	Mon, Jun 25, 2012	12.08	12.72	11.92	12.00
2507	NASDAQ	ENG	Fri, Jun 22, 2012	11.52	12.00	11.52	12.00
2506	NASDAQ	ENG	Thu, Jun 21, 2012	11.84	11.84	11.60	11.60
2505	NASDAQ	ENG	Wed, Jun 20, 2012	11.84	12.00	11.84	12.00
2504	NASDAQ	ENG	Tue, Jun 19, 2012	11.60	12.00	11.60	11.84
2503	NASDAQ	ENG	Mon, Jun 18, 2012	12.00	12.00	11.28	11.36
2502	NASDAQ	ENG	Fri, Jun 15, 2012	12.00	12.00	11.52	11.68
2501	NASDAQ	ENG	Thu, Jun 14, 2012	11.60	12.00	11.44	11.92
2500	NASDAQ	ENG	Wed, Jun 13, 2012	12.80	13.20	11.36	11.92
2499	NASDAQ	ENG	Tue, Jun 12, 2012	13.20	13.28	12.80	12.80
2498	NASDAQ	ENG	Mon, Jun 11, 2012	13.28	13.44	13.20	13.20
2497	NASDAQ	ENG	Fri, Jun 8, 2012	13.36	13.52	12.88	13.04
2496	NASDAQ	ENG	Thu, Jun 7, 2012	13.36	13.60	13.20	13.36
2495	NASDAQ	ENG	Wed, Jun 6, 2012	13.36	13.60	12.80	13.36
2494	NASDAQ	ENG	Tue, Jun 5, 2012	12.80	13.60	12.80	13.60
2493	NASDAQ	ENG	Mon, Jun 4, 2012	13.12	13.28	12.80	12.96
2492	NASDAQ	ENG	Fri, Jun 1, 2012	13.92	13.92	13.36	13.84
2491	NASDAQ	ENG	Thu, May 31, 2012	14.40	14.40	13.44	14.40
2490	NASDAQ	ENG	Wed, May 30, 2012	13.84	14.24	13.68	13.84
2489	NASDAQ	ENG	Tue, May 29, 2012	13.92	14.88	13.92	14.00
2488	NASDAQ	ENG	Fri, May 25, 2012	14.40	14.40	13.68	13.84
2487	NASDAQ	ENG	Thu, May 24, 2012	13.60	14.48	13.60	14.08
2486	NASDAQ	ENG	Wed, May 23, 2012	13.04	13.52	13.04	13.12
2485	NASDAQ	ENG	Tue, May 22, 2012	13.84	13.84	12.96	13.36
2484	NASDAQ	ENG	Mon, May 21, 2012	13.20	14.00	12.96	13.12
2483	NASDAQ	ENG	Fri, May 18, 2012	13.12	13.76	13.12	13.20
2482	NASDAQ	ENG	Thu, May 17, 2012	14.48	14.80	13.04	13.28
2481	NASDAQ	ENG	Wed, May 16, 2012	15.84	15.84	14.48	14.64
2480	NASDAQ	ENG	Tue, May 15, 2012	15.20	15.99	15.20	15.60
2479	NASDAQ	ENG	Mon, May 14, 2012	16.16	16.16	15.04	15.28
2478	NASDAQ	ENG	Fri, May 11, 2012	16.16	16.64	16.00	16.40
2477	NASDAQ	ENG	Thu, May 10, 2012	16.72	16.80	15.84	16.08
2476	NASDAQ	ENG	Wed, May 9, 2012	15.76	16.96	15.76	16.80
2475	NASDAQ	ENG	Tue, May 8, 2012	16.24	16.96	15.36	16.32
2474	NASDAQ	ENG	Mon, May 7, 2012	16.08	16.48	15.60	16.08
2473	NASDAQ	ENG	Fri, May 4, 2012	16.16	16.64	15.92	16.32
2472	NASDAQ	ENG	Thu, May 3, 2012	16.32	16.80	15.36	16.48
2471	NASDAQ	ENG	Wed, May 2, 2012	16.80	16.80	15.92	16.48
2470	NASDAQ	ENG	Tue, May 1, 2012	15.68	17.10	15.36	16.96
2469	NASDAQ	ENG	Mon, Apr 30, 2012	16.00	16.15	15.60	16.00
2468	NASDAQ	ENG	Fri, Apr 27, 2012	16.16	16.32	16.00	16.24
2467	NASDAQ	ENG	Thu, Apr 26, 2012	16.08	16.24	15.92	16.24
2466	NASDAQ	ENG	Wed, Apr 25, 2012	16.72	16.72	15.60	16.32
2465	NASDAQ	ENG	Tue, Apr 24, 2012	17.28	17.28	16.08	16.40
2464	NASDAQ	ENG	Mon, Apr 23, 2012	16.56	17.28	16.56	17.28
2463	NASDAQ	ENG	Fri, Apr 20, 2012	16.56	16.72	16.08	16.48
2462	NASDAQ	ENG	Thu, Apr 19, 2012	16.88	17.60	15.92	16.32
2461	NASDAQ	ENG	Wed, Apr 18, 2012	17.60	17.60	16.72	17.04
2460	NASDAQ	ENG	Tue, Apr 17, 2012	18.24	18.40	17.52	17.92
2459	NASDAQ	ENG	Mon, Apr 16, 2012	18.40	18.72	17.77	18.40
2458	NASDAQ	ENG	Fri, Apr 13, 2012	17.68	18.96	17.68	18.40
2457	NASDAQ	ENG	Thu, Apr 12, 2012	18.40	19.60	17.76	18.88
2456	NASDAQ	ENG	Wed, Apr 11, 2012	19.60	20.40	19.60	20.00
2455	NASDAQ	ENG	Tue, Apr 10, 2012	19.20	20.32	19.20	20.00
2454	NASDAQ	ENG	Mon, Apr 9, 2012	19.60	20.24	19.12	19.44
2453	NASDAQ	ENG	Thu, Apr 5, 2012	20.24	20.72	19.44	20.16
2452	NASDAQ	ENG	Wed, Apr 4, 2012	19.20	20.72	19.20	20.56
2451	NASDAQ	ENG	Tue, Apr 3, 2012	20.48	20.80	19.28	19.28
2450	NASDAQ	ENG	Mon, Apr 2, 2012	19.20	22.00	17.94	20.72
2449	NASDAQ	ENG	Fri, Mar 30, 2012	17.92	19.20	17.92	19.20
2448	NASDAQ	ENG	Thu, Mar 29, 2012	18.96	19.60	18.72	19.60
2447	NASDAQ	ENG	Wed, Mar 28, 2012	18.72	19.20	18.40	19.04
2446	NASDAQ	ENG	Tue, Mar 27, 2012	18.28	18.72	18.00	18.72
2445	NASDAQ	ENG	Mon, Mar 26, 2012	18.00	18.16	17.92	18.00
2444	NASDAQ	ENG	Fri, Mar 23, 2012	17.28	17.84	17.23	17.76
2443	NASDAQ	ENG	Thu, Mar 22, 2012	16.96	17.12	16.88	17.04
2442	NASDAQ	ENG	Wed, Mar 21, 2012	17.28	17.54	16.96	16.96
2441	NASDAQ	ENG	Tue, Mar 20, 2012	17.36	17.59	17.20	17.28
2440	NASDAQ	ENG	Mon, Mar 19, 2012	17.84	18.48	17.28	17.60
2439	NASDAQ	ENG	Fri, Mar 16, 2012	17.92	18.60	17.44	18.08
2438	NASDAQ	ENG	Thu, Mar 15, 2012	18.00	18.08	18.00	18.08
2437	NASDAQ	ENG	Wed, Mar 14, 2012	18.00	18.08	17.60	18.08
2436	NASDAQ	ENG	Tue, Mar 13, 2012	17.76	18.40	17.52	17.52
2435	NASDAQ	ENG	Mon, Mar 12, 2012	17.92	18.00	17.28	17.76
2434	NASDAQ	ENG	Fri, Mar 9, 2012	17.44	18.10	17.44	18.08
2433	NASDAQ	ENG	Thu, Mar 8, 2012	17.65	18.00	17.28	17.60
2432	NASDAQ	ENG	Wed, Mar 7, 2012	17.64	17.78	17.20	17.28
2431	NASDAQ	ENG	Tue, Mar 6, 2012	17.92	17.98	17.68	17.92
2430	NASDAQ	ENG	Mon, Mar 5, 2012	18.80	18.80	17.68	18.40
2429	NASDAQ	ENG	Fri, Mar 2, 2012	18.48	19.27	18.40	18.40
2428	NASDAQ	ENG	Thu, Mar 1, 2012	18.48	18.96	18.40	18.64
2427	NASDAQ	ENG	Wed, Feb 29, 2012	18.16	19.12	18.08	18.40
2426	NASDAQ	ENG	Tue, Feb 28, 2012	17.84	18.80	17.68	18.08
2425	NASDAQ	ENG	Mon, Feb 27, 2012	19.04	19.04	17.84	18.48
2424	NASDAQ	ENG	Fri, Feb 24, 2012	19.84	19.84	18.88	19.20
2423	NASDAQ	ENG	Thu, Feb 23, 2012	19.04	19.74	18.96	19.60
2422	NASDAQ	ENG	Wed, Feb 22, 2012	19.52	19.52	18.88	18.96
2421	NASDAQ	ENG	Tue, Feb 21, 2012	18.16	19.68	18.16	19.20
2420	NASDAQ	ENG	Fri, Feb 17, 2012	17.76	18.24	17.44	17.92
2419	NASDAQ	ENG	Thu, Feb 16, 2012	17.68	17.89	17.28	17.52
2418	NASDAQ	ENG	Wed, Feb 15, 2012	18.56	18.56	17.60	17.68
2417	NASDAQ	ENG	Tue, Feb 14, 2012	18.40	18.40	18.24	18.40
2416	NASDAQ	ENG	Mon, Feb 13, 2012	17.68	18.40	17.68	18.16
2415	NASDAQ	ENG	Fri, Feb 10, 2012	17.52	17.92	17.52	17.52
2414	NASDAQ	ENG	Thu, Feb 9, 2012	17.84	17.84	17.44	17.44
2413	NASDAQ	ENG	Wed, Feb 8, 2012	17.76	17.84	17.60	17.68
2412	NASDAQ	ENG	Tue, Feb 7, 2012	17.52	17.68	17.20	17.68
2411	NASDAQ	ENG	Mon, Feb 6, 2012	17.60	17.68	17.12	17.68
2410	NASDAQ	ENG	Fri, Feb 3, 2012	17.20	17.67	17.20	17.67
2409	NASDAQ	ENG	Thu, Feb 2, 2012	16.72	17.28	16.72	16.96
2408	NASDAQ	ENG	Wed, Feb 1, 2012	16.96	17.60	16.48	16.48
2407	NASDAQ	ENG	Tue, Jan 31, 2012	17.28	17.60	16.48	16.80
2406	NASDAQ	ENG	Mon, Jan 30, 2012	16.80	17.20	16.64	16.80
2405	NASDAQ	ENG	Fri, Jan 27, 2012	16.48	17.70	16.48	16.80
2404	NASDAQ	ENG	Thu, Jan 26, 2012	17.20	17.52	16.56	16.56
2403	NASDAQ	ENG	Wed, Jan 25, 2012	16.98	17.28	16.80	16.80
2402	NASDAQ	ENG	Tue, Jan 24, 2012	17.12	17.68	16.80	16.80
2401	NASDAQ	ENG	Mon, Jan 23, 2012	17.76	17.76	16.80	16.96
2400	NASDAQ	ENG	Fri, Jan 20, 2012	17.44	17.76	17.04	17.36
2399	NASDAQ	ENG	Thu, Jan 19, 2012	16.96	17.43	16.64	16.80
2398	NASDAQ	ENG	Wed, Jan 18, 2012	17.28	17.39	16.64	16.72
2397	NASDAQ	ENG	Tue, Jan 17, 2012	17.20	17.99	16.72	17.04
2396	NASDAQ	ENG	Fri, Jan 13, 2012	16.64	17.12	16.56	16.96
2395	NASDAQ	ENG	Thu, Jan 12, 2012	17.28	17.44	16.80	17.04
2394	NASDAQ	ENG	Wed, Jan 11, 2012	18.08	18.08	16.72	17.22
2393	NASDAQ	ENG	Tue, Jan 10, 2012	17.12	18.08	16.56	16.88
2392	NASDAQ	ENG	Mon, Jan 9, 2012	16.56	16.90	16.56	16.72
2391	NASDAQ	ENG	Fri, Jan 6, 2012	17.12	17.12	16.40	16.40
2390	NASDAQ	ENG	Thu, Jan 5, 2012	16.80	17.28	16.72	16.80
2389	NASDAQ	ENG	Wed, Jan 4, 2012	17.04	17.20	16.80	16.80
2388	NASDAQ	ENG	Tue, Jan 3, 2012	17.04	17.36	16.88	17.28
2387	NASDAQ	ENG	Fri, Dec 30, 2011	16.88	17.12	16.48	16.88
2386	NASDAQ	ENG	Thu, Dec 29, 2011	17.04	17.36	16.56	16.96
2385	NASDAQ	ENG	Wed, Dec 28, 2011	16.80	17.04	16.57	16.80
2384	NASDAQ	ENG	Tue, Dec 27, 2011	17.20	17.60	16.88	16.88
2383	NASDAQ	ENG	Fri, Dec 23, 2011	17.28	17.52	17.20	17.36
2382	NASDAQ	ENG	Thu, Dec 22, 2011	17.28	17.84	17.28	17.60
2381	NASDAQ	ENG	Wed, Dec 21, 2011	17.84	18.00	16.96	17.84
2380	NASDAQ	ENG	Tue, Dec 20, 2011	17.60	18.16	17.36	17.92
2379	NASDAQ	ENG	Mon, Dec 19, 2011	18.88	18.88	17.20	17.36
2378	NASDAQ	ENG	Fri, Dec 16, 2011	16.48	17.52	16.48	17.52
2377	NASDAQ	ENG	Thu, Dec 15, 2011	16.96	16.96	16.40	16.48
2376	NASDAQ	ENG	Wed, Dec 14, 2011	16.72	16.96	16.48	16.72
2375	NASDAQ	ENG	Tue, Dec 13, 2011	16.96	17.84	16.56	16.56
2374	NASDAQ	ENG	Mon, Dec 12, 2011	17.04	17.12	16.80	16.96
2373	NASDAQ	ENG	Fri, Dec 9, 2011	17.20	17.52	16.80	17.52
2372	NASDAQ	ENG	Thu, Dec 8, 2011	17.60	17.68	17.20	17.20
2371	NASDAQ	ENG	Wed, Dec 7, 2011	17.92	18.00	17.60	17.60
2370	NASDAQ	ENG	Tue, Dec 6, 2011	18.00	18.00	17.28	17.68
2369	NASDAQ	ENG	Mon, Dec 5, 2011	17.68	18.00	17.36	18.00
2368	NASDAQ	ENG	Fri, Dec 2, 2011	17.44	18.00	17.12	17.52
2367	NASDAQ	ENG	Thu, Dec 1, 2011	17.20	17.20	16.64	17.20
2366	NASDAQ	ENG	Wed, Nov 30, 2011	17.92	17.92	16.88	17.28
2365	NASDAQ	ENG	Tue, Nov 29, 2011	18.00	18.00	16.56	17.20
2364	NASDAQ	ENG	Mon, Nov 28, 2011	17.20	18.16	16.56	18.00
2363	NASDAQ	ENG	Fri, Nov 25, 2011	16.92	17.20	16.40	16.40
2362	NASDAQ	ENG	Wed, Nov 23, 2011	16.64	17.04	16.64	16.80
2361	NASDAQ	ENG	Tue, Nov 22, 2011	16.40	17.76	16.40	16.88
2360	NASDAQ	ENG	Mon, Nov 21, 2011	18.56	18.56	16.16	16.64
2359	NASDAQ	ENG	Fri, Nov 18, 2011	18.64	19.12	18.12	18.88
2358	NASDAQ	ENG	Thu, Nov 17, 2011	18.88	19.04	18.00	18.32
2357	NASDAQ	ENG	Wed, Nov 16, 2011	19.52	19.60	18.32	18.64
2356	NASDAQ	ENG	Tue, Nov 15, 2011	19.60	19.76	19.28	19.52
2355	NASDAQ	ENG	Mon, Nov 14, 2011	19.36	19.92	19.28	19.36
2354	NASDAQ	ENG	Fri, Nov 11, 2011	18.96	20.08	18.48	19.36
2353	NASDAQ	ENG	Thu, Nov 10, 2011	20.00	21.76	17.92	18.64
2352	NASDAQ	ENG	Wed, Nov 9, 2011	22.24	22.24	20.64	21.28
2351	NASDAQ	ENG	Tue, Nov 8, 2011	22.80	23.10	22.40	22.48
2350	NASDAQ	ENG	Mon, Nov 7, 2011	23.36	23.92	22.40	22.88
2349	NASDAQ	ENG	Fri, Nov 4, 2011	22.08	23.76	21.76	23.68
2348	NASDAQ	ENG	Thu, Nov 3, 2011	23.20	23.20	21.68	22.24
2347	NASDAQ	ENG	Wed, Nov 2, 2011	21.20	22.80	20.64	22.56
2346	NASDAQ	ENG	Tue, Nov 1, 2011	20.08	20.88	19.84	20.64
2345	NASDAQ	ENG	Mon, Oct 31, 2011	21.12	21.36	20.41	20.88
2344	NASDAQ	ENG	Fri, Oct 28, 2011	20.88	22.16	20.72	21.12
2343	NASDAQ	ENG	Thu, Oct 27, 2011	20.08	21.04	20.00	20.96
2342	NASDAQ	ENG	Wed, Oct 26, 2011	20.32	20.32	19.36	19.76
2341	NASDAQ	ENG	Tue, Oct 25, 2011	19.76	19.92	19.20	19.76
2340	NASDAQ	ENG	Mon, Oct 24, 2011	18.64	20.08	18.64	19.68
2339	NASDAQ	ENG	Fri, Oct 21, 2011	18.24	18.56	18.24	18.48
2338	NASDAQ	ENG	Thu, Oct 20, 2011	17.76	18.00	17.68	17.76
2337	NASDAQ	ENG	Wed, Oct 19, 2011	17.76	18.16	17.60	17.88
2336	NASDAQ	ENG	Tue, Oct 18, 2011	18.00	18.40	17.60	17.92
2335	NASDAQ	ENG	Mon, Oct 17, 2011	18.80	18.96	18.16	18.16
2334	NASDAQ	ENG	Fri, Oct 14, 2011	18.72	19.04	18.40	18.64
2333	NASDAQ	ENG	Thu, Oct 13, 2011	18.88	18.96	17.44	18.24
2332	NASDAQ	ENG	Wed, Oct 12, 2011	19.28	19.68	18.80	19.04
2331	NASDAQ	ENG	Tue, Oct 11, 2011	19.20	19.76	18.80	18.80
2330	NASDAQ	ENG	Mon, Oct 10, 2011	19.36	19.76	18.88	19.20
2329	NASDAQ	ENG	Fri, Oct 7, 2011	19.20	19.68	18.64	19.20
2328	NASDAQ	ENG	Thu, Oct 6, 2011	19.20	19.52	18.88	19.28
2327	NASDAQ	ENG	Wed, Oct 5, 2011	19.36	19.68	18.96	19.10
2326	NASDAQ	ENG	Tue, Oct 4, 2011	19.60	20.24	18.88	18.96
2325	NASDAQ	ENG	Mon, Oct 3, 2011	21.44	21.44	19.04	19.84
2324	NASDAQ	ENG	Fri, Sep 30, 2011	22.00	22.48	21.28	21.68
2323	NASDAQ	ENG	Thu, Sep 29, 2011	22.80	23.20	22.08	22.48
2322	NASDAQ	ENG	Wed, Sep 28, 2011	24.40	24.40	22.00	22.00
2321	NASDAQ	ENG	Tue, Sep 27, 2011	24.00	25.04	22.88	24.16
2320	NASDAQ	ENG	Mon, Sep 26, 2011	25.20	25.60	23.20	23.60
2319	NASDAQ	ENG	Fri, Sep 23, 2011	23.12	23.52	22.40	23.20
2318	NASDAQ	ENG	Thu, Sep 22, 2011	23.84	24.24	22.72	23.04
2317	NASDAQ	ENG	Wed, Sep 21, 2011	24.93	25.44	24.40	24.56
2316	NASDAQ	ENG	Tue, Sep 20, 2011	24.80	25.12	24.32	24.40
2315	NASDAQ	ENG	Mon, Sep 19, 2011	24.72	25.12	24.24	24.80
2314	NASDAQ	ENG	Fri, Sep 16, 2011	25.36	25.36	24.32	25.36
2313	NASDAQ	ENG	Thu, Sep 15, 2011	25.36	25.44	25.20	25.36
2312	NASDAQ	ENG	Wed, Sep 14, 2011	25.52	25.52	25.20	25.28
2311	NASDAQ	ENG	Tue, Sep 13, 2011	25.12	25.52	25.12	25.44
2310	NASDAQ	ENG	Mon, Sep 12, 2011	25.68	25.84	24.56	24.96
2309	NASDAQ	ENG	Fri, Sep 9, 2011	25.84	26.72	25.61	25.92
2308	NASDAQ	ENG	Thu, Sep 8, 2011	24.88	26.40	24.88	26.08
2307	NASDAQ	ENG	Wed, Sep 7, 2011	24.64	25.44	24.32	25.20
2306	NASDAQ	ENG	Tue, Sep 6, 2011	24.08	25.04	24.08	24.56
2305	NASDAQ	ENG	Fri, Sep 2, 2011	24.64	25.44	24.24	25.20
2304	NASDAQ	ENG	Thu, Sep 1, 2011	25.93	25.94	25.00	25.20
2303	NASDAQ	ENG	Wed, Aug 31, 2011	26.48	27.20	26.16	26.24
2302	NASDAQ	ENG	Tue, Aug 30, 2011	26.48	26.80	24.88	26.64
2301	NASDAQ	ENG	Mon, Aug 29, 2011	26.00	26.80	26.00	26.64
2300	NASDAQ	ENG	Fri, Aug 26, 2011	24.24	26.00	24.24	25.92
2299	NASDAQ	ENG	Thu, Aug 25, 2011	25.84	25.84	24.16	24.56
2298	NASDAQ	ENG	Wed, Aug 24, 2011	24.16	25.52	24.16	25.52
2297	NASDAQ	ENG	Tue, Aug 23, 2011	24.08	25.20	23.68	24.40
2296	NASDAQ	ENG	Mon, Aug 22, 2011	24.48	24.55	24.08	24.24
2295	NASDAQ	ENG	Fri, Aug 19, 2011	23.60	24.24	23.44	23.92
2294	NASDAQ	ENG	Thu, Aug 18, 2011	25.28	25.28	23.62	23.76
2293	NASDAQ	ENG	Wed, Aug 17, 2011	25.68	26.32	25.68	26.00
2292	NASDAQ	ENG	Tue, Aug 16, 2011	25.28	25.76	25.28	25.68
2291	NASDAQ	ENG	Mon, Aug 15, 2011	24.96	26.08	24.96	25.84
2290	NASDAQ	ENG	Fri, Aug 12, 2011	25.76	26.16	23.44	24.64
2289	NASDAQ	ENG	Thu, Aug 11, 2011	23.76	25.84	23.76	25.20
2288	NASDAQ	ENG	Wed, Aug 10, 2011	24.00	25.36	23.12	23.60
2287	NASDAQ	ENG	Tue, Aug 9, 2011	22.56	25.36	22.56	24.41
2286	NASDAQ	ENG	Mon, Aug 8, 2011	25.52	25.92	22.00	22.24
2285	NASDAQ	ENG	Fri, Aug 5, 2011	29.44	29.66	25.12	26.40
2284	NASDAQ	ENG	Thu, Aug 4, 2011	33.84	33.84	28.00	29.44
2283	NASDAQ	ENG	Wed, Aug 3, 2011	33.28	33.92	32.24	33.60
2282	NASDAQ	ENG	Tue, Aug 2, 2011	31.84	33.84	31.84	33.36
2281	NASDAQ	ENG	Mon, Aug 1, 2011	32.00	32.56	32.00	32.40
2280	NASDAQ	ENG	Fri, Jul 29, 2011	31.52	32.40	30.78	32.08
2279	NASDAQ	ENG	Thu, Jul 28, 2011	32.00	32.32	31.44	32.00
2278	NASDAQ	ENG	Wed, Jul 27, 2011	32.80	32.80	31.28	32.00
2277	NASDAQ	ENG	Tue, Jul 26, 2011	33.44	33.64	32.64	32.88
2276	NASDAQ	ENG	Mon, Jul 25, 2011	31.92	33.65	31.92	33.20
2275	NASDAQ	ENG	Fri, Jul 22, 2011	31.36	32.15	30.40	32.00
2274	NASDAQ	ENG	Thu, Jul 21, 2011	31.28	32.40	30.72	31.52
2273	NASDAQ	ENG	Wed, Jul 20, 2011	32.24	32.40	31.84	32.08
2272	NASDAQ	ENG	Tue, Jul 19, 2011	32.08	32.40	31.84	32.01
2271	NASDAQ	ENG	Mon, Jul 18, 2011	32.32	32.40	31.36	31.60
2270	NASDAQ	ENG	Fri, Jul 15, 2011	32.08	32.80	31.84	32.32
2269	NASDAQ	ENG	Thu, Jul 14, 2011	32.24	32.72	31.36	31.76
2268	NASDAQ	ENG	Wed, Jul 13, 2011	31.52	33.04	31.36	32.08
2267	NASDAQ	ENG	Tue, Jul 12, 2011	31.20	31.68	30.72	31.20
2266	NASDAQ	ENG	Mon, Jul 11, 2011	31.12	31.36	28.40	31.20
2265	NASDAQ	ENG	Fri, Jul 8, 2011	28.80	31.28	27.68	31.20
2264	NASDAQ	ENG	Thu, Jul 7, 2011	28.80	30.24	28.32	29.20
2263	NASDAQ	ENG	Wed, Jul 6, 2011	24.80	30.88	24.80	28.72
2262	NASDAQ	ENG	Tue, Jul 5, 2011	24.56	25.20	24.16	24.96
2261	NASDAQ	ENG	Fri, Jul 1, 2011	24.08	24.72	23.84	24.56
2260	NASDAQ	ENG	Thu, Jun 30, 2011	23.68	24.32	22.64	24.24
2259	NASDAQ	ENG	Wed, Jun 29, 2011	24.64	24.64	23.76	24.00
2258	NASDAQ	ENG	Tue, Jun 28, 2011	24.80	25.04	22.72	24.64
2257	NASDAQ	ENG	Mon, Jun 27, 2011	25.44	25.68	23.52	24.56
2256	NASDAQ	ENG	Fri, Jun 24, 2011	25.28	25.48	25.12	25.44
2255	NASDAQ	ENG	Thu, Jun 23, 2011	25.84	25.92	25.36	25.52
2254	NASDAQ	ENG	Wed, Jun 22, 2011	26.32	26.48	26.08	26.08
2253	NASDAQ	ENG	Tue, Jun 21, 2011	26.24	26.64	26.16	26.48
2252	NASDAQ	ENG	Mon, Jun 20, 2011	25.92	26.40	25.28	26.24
2251	NASDAQ	ENG	Fri, Jun 17, 2011	26.40	26.40	24.48	25.92
2250	NASDAQ	ENG	Thu, Jun 16, 2011	26.80	26.88	25.36	26.24
2249	NASDAQ	ENG	Wed, Jun 15, 2011	25.92	26.64	24.16	26.64
2248	NASDAQ	ENG	Tue, Jun 14, 2011	26.64	26.64	26.00	26.32
2247	NASDAQ	ENG	Mon, Jun 13, 2011	28.12	28.12	25.92	26.24
2246	NASDAQ	ENG	Fri, Jun 10, 2011	28.24	28.32	27.92	27.92
2245	NASDAQ	ENG	Thu, Jun 9, 2011	27.20	28.80	27.20	28.72
2244	NASDAQ	ENG	Wed, Jun 8, 2011	27.92	27.92	26.24	27.20
2243	NASDAQ	ENG	Tue, Jun 7, 2011	28.08	28.33	27.68	27.92
2242	NASDAQ	ENG	Mon, Jun 6, 2011	28.96	28.96	26.80	27.76
2241	NASDAQ	ENG	Fri, Jun 3, 2011	30.56	30.56	28.08	29.12
2240	NASDAQ	ENG	Thu, Jun 2, 2011	31.04	31.52	30.88	30.88
2239	NASDAQ	ENG	Wed, Jun 1, 2011	31.20	32.08	30.56	31.20
2238	NASDAQ	ENG	Tue, May 31, 2011	31.12	32.16	30.80	31.20
2237	NASDAQ	ENG	Fri, May 27, 2011	30.64	31.12	30.32	30.80
2236	NASDAQ	ENG	Thu, May 26, 2011	29.36	31.60	29.36	30.72
2235	NASDAQ	ENG	Wed, May 25, 2011	30.24	30.80	29.60	29.60
2234	NASDAQ	ENG	Tue, May 24, 2011	29.84	30.32	29.60	29.76
2233	NASDAQ	ENG	Mon, May 23, 2011	30.48	30.48	29.68	29.84
2232	NASDAQ	ENG	Fri, May 20, 2011	31.04	31.92	30.64	30.72
2231	NASDAQ	ENG	Thu, May 19, 2011	30.64	30.88	30.40	30.80
2230	NASDAQ	ENG	Wed, May 18, 2011	30.80	31.44	30.40	30.72
2229	NASDAQ	ENG	Tue, May 17, 2011	32.00	32.00	30.40	30.80
2228	NASDAQ	ENG	Mon, May 16, 2011	31.60	32.40	31.52	32.24
2227	NASDAQ	ENG	Fri, May 13, 2011	32.00	32.00	31.04	31.60
2226	NASDAQ	ENG	Thu, May 12, 2011	32.24	32.24	30.88	31.84
2225	NASDAQ	ENG	Wed, May 11, 2011	32.40	32.40	31.28	32.08
2224	NASDAQ	ENG	Tue, May 10, 2011	30.08	32.64	30.08	32.32
2223	NASDAQ	ENG	Mon, May 9, 2011	30.88	30.88	30.40	30.40
2222	NASDAQ	ENG	Fri, May 6, 2011	30.88	30.96	30.48	30.72
2221	NASDAQ	ENG	Thu, May 5, 2011	31.60	31.60	30.72	30.72
2220	NASDAQ	ENG	Wed, May 4, 2011	31.68	32.00	31.20	31.20
2219	NASDAQ	ENG	Tue, May 3, 2011	33.04	33.28	31.52	31.52
2218	NASDAQ	ENG	Mon, May 2, 2011	34.00	34.08	32.80	33.20
2217	NASDAQ	ENG	Fri, Apr 29, 2011	32.96	33.28	32.64	32.64
2216	NASDAQ	ENG	Thu, Apr 28, 2011	32.80	33.04	32.56	33.04
2215	NASDAQ	ENG	Wed, Apr 27, 2011	32.58	32.96	32.32	32.48
2214	NASDAQ	ENG	Tue, Apr 26, 2011	32.48	33.04	32.32	32.64
2213	NASDAQ	ENG	Mon, Apr 25, 2011	32.40	33.04	32.00	32.56
2212	NASDAQ	ENG	Thu, Apr 21, 2011	32.00	32.32	31.60	32.24
2211	NASDAQ	ENG	Wed, Apr 20, 2011	32.24	32.72	31.43	32.00
2210	NASDAQ	ENG	Tue, Apr 19, 2011	32.48	32.48	31.12	31.92
2209	NASDAQ	ENG	Mon, Apr 18, 2011	31.12	32.88	30.96	32.16
2208	NASDAQ	ENG	Fri, Apr 15, 2011	28.96	32.64	28.80	31.84
2207	NASDAQ	ENG	Thu, Apr 14, 2011	32.64	32.70	27.60	28.72
2206	NASDAQ	ENG	Wed, Apr 13, 2011	34.64	34.64	32.40	32.72
2205	NASDAQ	ENG	Tue, Apr 12, 2011	34.24	34.80	34.04	34.24
2204	NASDAQ	ENG	Mon, Apr 11, 2011	34.56	35.12	34.08	34.80
2203	NASDAQ	ENG	Fri, Apr 8, 2011	34.96	34.96	34.40	34.48
2202	NASDAQ	ENG	Thu, Apr 7, 2011	34.96	35.44	34.16	34.56
2201	NASDAQ	ENG	Wed, Apr 6, 2011	35.20	35.44	34.16	34.96
2200	NASDAQ	ENG	Tue, Apr 5, 2011	34.80	35.20	34.00	35.20
2199	NASDAQ	ENG	Mon, Apr 4, 2011	35.04	35.92	34.48	35.04
2198	NASDAQ	ENG	Fri, Apr 1, 2011	36.80	36.80	34.72	35.28
2197	NASDAQ	ENG	Thu, Mar 31, 2011	36.96	37.68	36.24	36.24
2196	NASDAQ	ENG	Wed, Mar 30, 2011	37.12	37.36	36.16	36.72
2195	NASDAQ	ENG	Tue, Mar 29, 2011	38.32	38.64	37.04	37.20
2194	NASDAQ	ENG	Mon, Mar 28, 2011	38.72	39.20	37.44	37.84
2193	NASDAQ	ENG	Fri, Mar 25, 2011	37.68	39.36	37.28	38.08
2192	NASDAQ	ENG	Thu, Mar 24, 2011	37.28	37.84	36.88	37.44
2191	NASDAQ	ENG	Wed, Mar 23, 2011	37.76	38.00	36.80	37.36
2190	NASDAQ	ENG	Tue, Mar 22, 2011	38.00	38.24	37.36	37.76
2189	NASDAQ	ENG	Mon, Mar 21, 2011	35.84	38.64	34.42	38.00
2188	NASDAQ	ENG	Fri, Mar 18, 2011	35.76	36.40	35.76	36.32
2187	NASDAQ	ENG	Thu, Mar 17, 2011	34.96	35.76	34.40	35.60
2186	NASDAQ	ENG	Wed, Mar 16, 2011	35.36	35.92	34.48	34.64
2185	NASDAQ	ENG	Tue, Mar 15, 2011	34.96	35.92	32.96	35.36
2184	NASDAQ	ENG	Mon, Mar 14, 2011	37.36	37.36	34.64	36.16
2183	NASDAQ	ENG	Fri, Mar 11, 2011	34.32	35.36	33.92	34.88
2182	NASDAQ	ENG	Thu, Mar 10, 2011	37.12	37.92	34.48	34.80
2181	NASDAQ	ENG	Wed, Mar 9, 2011	38.40	38.80	37.28	37.36
2180	NASDAQ	ENG	Tue, Mar 8, 2011	38.56	39.36	37.76	38.72
2179	NASDAQ	ENG	Mon, Mar 7, 2011	40.08	40.56	38.72	38.80
2178	NASDAQ	ENG	Fri, Mar 4, 2011	40.32	41.58	40.08	40.32
2177	NASDAQ	ENG	Thu, Mar 3, 2011	39.44	40.32	38.00	40.08
2176	NASDAQ	ENG	Wed, Mar 2, 2011	39.20	39.60	36.48	39.04
2175	NASDAQ	ENG	Tue, Mar 1, 2011	38.32	39.20	38.24	39.20
2174	NASDAQ	ENG	Mon, Feb 28, 2011	38.88	39.20	37.60	38.32
2173	NASDAQ	ENG	Fri, Feb 25, 2011	38.00	39.92	38.00	38.96
2172	NASDAQ	ENG	Thu, Feb 24, 2011	39.44	39.52	36.40	38.00
2171	NASDAQ	ENG	Wed, Feb 23, 2011	38.32	39.60	37.37	39.04
2170	NASDAQ	ENG	Tue, Feb 22, 2011	39.04	39.36	37.44	38.00
2169	NASDAQ	ENG	Fri, Feb 18, 2011	40.40	40.80	38.80	39.36
2168	NASDAQ	ENG	Thu, Feb 17, 2011	40.88	42.68	40.24	40.48
2167	NASDAQ	ENG	Wed, Feb 16, 2011	41.20	43.52	41.20	41.44
2166	NASDAQ	ENG	Tue, Feb 15, 2011	41.52	41.52	40.08	41.28
2165	NASDAQ	ENG	Mon, Feb 14, 2011	40.56	41.92	39.92	41.20
2164	NASDAQ	ENG	Fri, Feb 11, 2011	43.36	44.08	41.60	42.00
2163	NASDAQ	ENG	Thu, Feb 10, 2011	43.20	44.24	42.96	43.76
2162	NASDAQ	ENG	Wed, Feb 9, 2011	42.48	45.44	41.84	43.12
2161	NASDAQ	ENG	Tue, Feb 8, 2011	44.00	44.48	41.04	42.88
2160	NASDAQ	ENG	Mon, Feb 7, 2011	42.16	44.40	42.00	43.60
2159	NASDAQ	ENG	Fri, Feb 4, 2011	39.36	40.96	39.20	40.00
2158	NASDAQ	ENG	Thu, Feb 3, 2011	39.12	39.76	37.28	39.20
2157	NASDAQ	ENG	Wed, Feb 2, 2011	37.04	38.16	36.40	37.92
2156	NASDAQ	ENG	Tue, Feb 1, 2011	36.88	37.36	36.88	37.28
2155	NASDAQ	ENG	Mon, Jan 31, 2011	36.96	37.12	36.00	36.08
2154	NASDAQ	ENG	Fri, Jan 28, 2011	39.52	39.52	36.88	37.12
2153	NASDAQ	ENG	Thu, Jan 27, 2011	39.04	39.20	37.04	37.44
2152	NASDAQ	ENG	Wed, Jan 26, 2011	35.84	39.44	34.96	38.88
2151	NASDAQ	ENG	Tue, Jan 25, 2011	35.12	36.00	34.24	35.68
2150	NASDAQ	ENG	Mon, Jan 24, 2011	33.76	35.52	33.46	35.04
2149	NASDAQ	ENG	Fri, Jan 21, 2011	33.36	33.60	33.04	33.52
2148	NASDAQ	ENG	Thu, Jan 20, 2011	33.92	35.92	32.64	33.04
2147	NASDAQ	ENG	Wed, Jan 19, 2011	33.20	34.16	33.20	33.84
2146	NASDAQ	ENG	Tue, Jan 18, 2011	33.20	33.68	32.40	33.04
2145	NASDAQ	ENG	Fri, Jan 14, 2011	34.40	34.40	32.64	33.44
2144	NASDAQ	ENG	Thu, Jan 13, 2011	30.32	34.64	30.24	34.40
2143	NASDAQ	ENG	Wed, Jan 12, 2011	29.52	30.48	28.56	30.48
2142	NASDAQ	ENG	Tue, Jan 11, 2011	28.96	29.60	28.80	29.52
2141	NASDAQ	ENG	Mon, Jan 10, 2011	29.36	29.60	28.80	29.28
2140	NASDAQ	ENG	Fri, Jan 7, 2011	29.04	29.44	28.00	29.28
2139	NASDAQ	ENG	Thu, Jan 6, 2011	29.28	29.28	28.64	28.80
2138	NASDAQ	ENG	Wed, Jan 5, 2011	28.49	29.60	28.32	29.44
2137	NASDAQ	ENG	Tue, Jan 4, 2011	28.56	28.80	27.44	28.56
2136	NASDAQ	ENG	Mon, Jan 3, 2011	29.92	30.08	27.12	28.40
2135	NASDAQ	ENG	Fri, Dec 31, 2010	30.08	30.64	29.76	29.76
2134	NASDAQ	ENG	Thu, Dec 30, 2010	30.40	30.56	29.84	30.32
2133	NASDAQ	ENG	Wed, Dec 29, 2010	30.24	30.72	29.92	30.32
2132	NASDAQ	ENG	Tue, Dec 28, 2010	30.16	30.32	29.68	30.32
2131	NASDAQ	ENG	Mon, Dec 27, 2010	29.60	30.24	28.88	30.16
2130	NASDAQ	ENG	Thu, Dec 23, 2010	30.00	30.40	28.32	29.84
2129	NASDAQ	ENG	Wed, Dec 22, 2010	30.00	30.32	29.68	29.92
2128	NASDAQ	ENG	Tue, Dec 21, 2010	29.92	30.64	29.67	30.00
2127	NASDAQ	ENG	Mon, Dec 20, 2010	29.44	29.92	29.36	29.52
2126	NASDAQ	ENG	Fri, Dec 17, 2010	29.12	29.92	28.88	29.44
2125	NASDAQ	ENG	Thu, Dec 16, 2010	27.76	28.96	27.76	28.80
2124	NASDAQ	ENG	Wed, Dec 15, 2010	28.24	29.28	27.60	27.60
2123	NASDAQ	ENG	Tue, Dec 14, 2010	28.48	28.48	27.36	28.08
2122	NASDAQ	ENG	Mon, Dec 13, 2010	28.56	28.72	28.00	28.32
2121	NASDAQ	ENG	Fri, Dec 10, 2010	28.48	28.64	27.76	28.64
2120	NASDAQ	ENG	Thu, Dec 9, 2010	27.20	28.64	26.88	28.24
2119	NASDAQ	ENG	Wed, Dec 8, 2010	25.60	27.52	25.60	26.96
2118	NASDAQ	ENG	Tue, Dec 7, 2010	26.88	27.04	25.60	25.60
2117	NASDAQ	ENG	Mon, Dec 6, 2010	27.44	28.45	26.40	26.88
2116	NASDAQ	ENG	Fri, Dec 3, 2010	23.84	28.00	23.84	26.90
2115	NASDAQ	ENG	Thu, Dec 2, 2010	23.84	24.64	23.60	24.00
2114	NASDAQ	ENG	Wed, Dec 1, 2010	23.92	24.24	23.60	23.92
2113	NASDAQ	ENG	Tue, Nov 30, 2010	23.68	24.08	23.44	23.84
2112	NASDAQ	ENG	Mon, Nov 29, 2010	23.84	24.48	23.76	24.32
2111	NASDAQ	ENG	Fri, Nov 26, 2010	23.92	24.24	23.44	23.92
2110	NASDAQ	ENG	Wed, Nov 24, 2010	24.24	24.24	23.52	24.08
2109	NASDAQ	ENG	Tue, Nov 23, 2010	23.84	24.16	23.60	23.84
2108	NASDAQ	ENG	Mon, Nov 22, 2010	24.48	25.52	23.68	23.92
2107	NASDAQ	ENG	Fri, Nov 19, 2010	23.76	24.16	23.12	24.00
2106	NASDAQ	ENG	Thu, Nov 18, 2010	22.56	24.32	22.32	23.52
2105	NASDAQ	ENG	Wed, Nov 17, 2010	22.96	22.96	22.00	22.64
2104	NASDAQ	ENG	Tue, Nov 16, 2010	23.20	23.20	22.40	22.80
2103	NASDAQ	ENG	Mon, Nov 15, 2010	22.64	24.00	22.24	23.20
2102	NASDAQ	ENG	Fri, Nov 12, 2010	22.49	22.72	22.16	22.40
2101	NASDAQ	ENG	Thu, Nov 11, 2010	22.80	23.20	22.16	22.88
2100	NASDAQ	ENG	Wed, Nov 10, 2010	22.24	23.04	21.68	23.04
2099	NASDAQ	ENG	Tue, Nov 9, 2010	21.92	22.32	21.52	22.08
2098	NASDAQ	ENG	Mon, Nov 8, 2010	22.40	22.40	21.28	21.76
2097	NASDAQ	ENG	Fri, Nov 5, 2010	20.88	22.40	20.88	22.32
2096	NASDAQ	ENG	Thu, Nov 4, 2010	21.12	22.32	20.88	22.00
2095	NASDAQ	ENG	Wed, Nov 3, 2010	23.28	23.48	22.48	23.12
2094	NASDAQ	ENG	Tue, Nov 2, 2010	23.60	23.60	22.24	23.20
2093	NASDAQ	ENG	Mon, Nov 1, 2010	23.04	23.92	22.48	23.60
2092	NASDAQ	ENG	Fri, Oct 29, 2010	23.28	23.52	22.80	23.12
2091	NASDAQ	ENG	Thu, Oct 28, 2010	22.56	23.68	22.56	23.20
2090	NASDAQ	ENG	Wed, Oct 27, 2010	22.80	23.12	22.80	22.80
2089	NASDAQ	ENG	Tue, Oct 26, 2010	23.84	24.00	22.48	23.04
2088	NASDAQ	ENG	Mon, Oct 25, 2010	23.36	23.92	23.20	23.92
2087	NASDAQ	ENG	Fri, Oct 22, 2010	23.44	23.84	23.04	23.60
2086	NASDAQ	ENG	Thu, Oct 21, 2010	23.68	23.84	23.60	23.60
2085	NASDAQ	ENG	Wed, Oct 20, 2010	23.20	23.84	23.04	23.68
2084	NASDAQ	ENG	Tue, Oct 19, 2010	23.20	23.28	22.88	23.20
2083	NASDAQ	ENG	Mon, Oct 18, 2010	22.40	23.60	22.00	23.20
2082	NASDAQ	ENG	Fri, Oct 15, 2010	22.40	22.40	21.84	22.40
2081	NASDAQ	ENG	Thu, Oct 14, 2010	21.76	22.16	21.44	22.08
2080	NASDAQ	ENG	Wed, Oct 13, 2010	20.56	21.84	20.40	21.76
2079	NASDAQ	ENG	Tue, Oct 12, 2010	22.40	22.40	19.68	20.88
2078	NASDAQ	ENG	Mon, Oct 11, 2010	21.92	22.48	21.36	22.40
2077	NASDAQ	ENG	Fri, Oct 8, 2010	21.76	22.08	21.28	22.08
2076	NASDAQ	ENG	Thu, Oct 7, 2010	22.00	22.08	21.36	21.60
2075	NASDAQ	ENG	Wed, Oct 6, 2010	21.20	22.08	20.16	22.08
2074	NASDAQ	ENG	Tue, Oct 5, 2010	20.80	21.04	19.92	21.04
2073	NASDAQ	ENG	Mon, Oct 4, 2010	19.04	20.64	18.72	20.64
2072	NASDAQ	ENG	Fri, Oct 1, 2010	20.08	20.08	19.20	19.28
2071	NASDAQ	ENG	Thu, Sep 30, 2010	19.60	20.24	19.52	20.08
2070	NASDAQ	ENG	Wed, Sep 29, 2010	19.44	19.60	19.04	19.60
2069	NASDAQ	ENG	Tue, Sep 28, 2010	19.04	19.52	18.24	19.44
2068	NASDAQ	ENG	Mon, Sep 27, 2010	19.36	19.68	19.04	19.04
2067	NASDAQ	ENG	Fri, Sep 24, 2010	20.00	20.16	19.36	19.52
2066	NASDAQ	ENG	Thu, Sep 23, 2010	19.57	20.08	19.04	19.52
2065	NASDAQ	ENG	Wed, Sep 22, 2010	20.40	20.48	19.55	19.92
2064	NASDAQ	ENG	Tue, Sep 21, 2010	20.88	21.36	20.32	20.40
2063	NASDAQ	ENG	Mon, Sep 20, 2010	20.40	20.80	20.32	20.80
2062	NASDAQ	ENG	Fri, Sep 17, 2010	19.92	20.40	19.92	20.40
2061	NASDAQ	ENG	Thu, Sep 16, 2010	19.84	20.00	19.84	19.92
2060	NASDAQ	ENG	Wed, Sep 15, 2010	19.76	20.08	19.76	19.84
2059	NASDAQ	ENG	Tue, Sep 14, 2010	20.24	20.24	19.60	20.00
2058	NASDAQ	ENG	Mon, Sep 13, 2010	19.36	20.00	19.36	20.00
2057	NASDAQ	ENG	Fri, Sep 10, 2010	19.60	19.84	19.04	19.04
2056	NASDAQ	ENG	Thu, Sep 9, 2010	18.32	20.24	18.32	19.52
2055	NASDAQ	ENG	Wed, Sep 8, 2010	18.32	18.64	18.24	18.56
2054	NASDAQ	ENG	Tue, Sep 7, 2010	18.80	18.80	17.76	18.16
2053	NASDAQ	ENG	Fri, Sep 3, 2010	18.88	19.04	18.53	18.64
2052	NASDAQ	ENG	Thu, Sep 2, 2010	18.40	19.20	18.40	18.88
2051	NASDAQ	ENG	Wed, Sep 1, 2010	18.64	18.80	18.08	18.80
2050	NASDAQ	ENG	Tue, Aug 31, 2010	18.16	18.96	18.16	18.24
2049	NASDAQ	ENG	Mon, Aug 30, 2010	18.40	18.96	18.40	18.48
2048	NASDAQ	ENG	Fri, Aug 27, 2010	19.20	19.20	18.08	18.40
2047	NASDAQ	ENG	Thu, Aug 26, 2010	18.48	18.80	17.60	18.00
2046	NASDAQ	ENG	Wed, Aug 25, 2010	18.56	18.80	18.32	18.48
2045	NASDAQ	ENG	Tue, Aug 24, 2010	18.72	18.88	18.48	18.80
2044	NASDAQ	ENG	Mon, Aug 23, 2010	18.40	18.96	18.14	18.80
2043	NASDAQ	ENG	Fri, Aug 20, 2010	18.16	18.84	17.52	18.40
2042	NASDAQ	ENG	Thu, Aug 19, 2010	18.72	18.88	18.32	18.88
2041	NASDAQ	ENG	Wed, Aug 18, 2010	18.64	18.88	18.64	18.80
2040	NASDAQ	ENG	Tue, Aug 17, 2010	18.80	18.96	18.16	18.88
2039	NASDAQ	ENG	Mon, Aug 16, 2010	18.56	18.88	18.24	18.80
2038	NASDAQ	ENG	Fri, Aug 13, 2010	18.80	18.80	18.48	18.56
2037	NASDAQ	ENG	Thu, Aug 12, 2010	18.40	18.96	18.00	18.72
2036	NASDAQ	ENG	Wed, Aug 11, 2010	18.32	19.04	18.00	18.64
2035	NASDAQ	ENG	Tue, Aug 10, 2010	19.04	19.20	18.48	19.20
2034	NASDAQ	ENG	Mon, Aug 9, 2010	18.80	19.60	18.56	19.04
2033	NASDAQ	ENG	Fri, Aug 6, 2010	18.72	18.80	18.40	18.80
2032	NASDAQ	ENG	Thu, Aug 5, 2010	19.20	19.20	18.32	18.72
2031	NASDAQ	ENG	Wed, Aug 4, 2010	18.56	18.88	17.92	18.56
2030	NASDAQ	ENG	Tue, Aug 3, 2010	18.16	18.72	18.04	18.72
2029	NASDAQ	ENG	Mon, Aug 2, 2010	17.92	18.24	17.60	18.16
2028	NASDAQ	ENG	Fri, Jul 30, 2010	18.16	18.72	17.84	17.84
2027	NASDAQ	ENG	Thu, Jul 29, 2010	18.64	18.80	18.32	18.40
2026	NASDAQ	ENG	Wed, Jul 28, 2010	18.56	18.80	18.48	18.64
2025	NASDAQ	ENG	Tue, Jul 27, 2010	18.40	19.04	18.24	18.48
2024	NASDAQ	ENG	Mon, Jul 26, 2010	18.00	18.64	18.00	18.40
2023	NASDAQ	ENG	Fri, Jul 23, 2010	17.68	19.60	17.68	18.00
2022	NASDAQ	ENG	Thu, Jul 22, 2010	17.76	18.24	17.68	17.84
2021	NASDAQ	ENG	Wed, Jul 21, 2010	18.08	18.16	17.60	17.60
2020	NASDAQ	ENG	Tue, Jul 20, 2010	17.92	18.32	17.52	17.60
2019	NASDAQ	ENG	Mon, Jul 19, 2010	18.96	19.12	18.16	18.32
2018	NASDAQ	ENG	Fri, Jul 16, 2010	19.20	19.60	18.80	18.80
2017	NASDAQ	ENG	Thu, Jul 15, 2010	19.28	19.28	19.04	19.04
2016	NASDAQ	ENG	Wed, Jul 14, 2010	19.44	19.60	18.80	19.44
2015	NASDAQ	ENG	Tue, Jul 13, 2010	18.08	19.36	17.92	19.28
2014	NASDAQ	ENG	Mon, Jul 12, 2010	17.76	18.06	17.28	17.68
2013	NASDAQ	ENG	Fri, Jul 9, 2010	17.20	18.16	17.12	18.00
2012	NASDAQ	ENG	Thu, Jul 8, 2010	17.20	17.28	16.96	17.20
2011	NASDAQ	ENG	Wed, Jul 7, 2010	17.20	17.28	16.80	16.80
2010	NASDAQ	ENG	Tue, Jul 6, 2010	17.04	17.60	16.88	16.88
2009	NASDAQ	ENG	Fri, Jul 2, 2010	17.20	17.36	16.48	16.88
2008	NASDAQ	ENG	Thu, Jul 1, 2010	16.32	17.52	16.24	17.28
2007	NASDAQ	ENG	Wed, Jun 30, 2010	17.36	17.60	16.24	16.48
2006	NASDAQ	ENG	Tue, Jun 29, 2010	17.76	18.24	17.04	17.20
2005	NASDAQ	ENG	Mon, Jun 28, 2010	17.76	18.72	17.76	18.00
2004	NASDAQ	ENG	Fri, Jun 25, 2010	18.64	19.20	17.60	17.68
2003	NASDAQ	ENG	Thu, Jun 24, 2010	18.80	19.36	18.48	18.48
2002	NASDAQ	ENG	Wed, Jun 23, 2010	18.40	19.04	18.40	18.88
2001	NASDAQ	ENG	Tue, Jun 22, 2010	19.04	19.44	18.40	18.40
2000	NASDAQ	ENG	Mon, Jun 21, 2010	20.00	20.32	18.88	18.88
1999	NASDAQ	ENG	Fri, Jun 18, 2010	19.92	20.00	19.36	19.84
1998	NASDAQ	ENG	Thu, Jun 17, 2010	19.44	20.16	19.12	19.84
1997	NASDAQ	ENG	Wed, Jun 16, 2010	19.04	20.24	18.40	19.20
1996	NASDAQ	ENG	Tue, Jun 15, 2010	19.76	20.24	18.96	19.20
1995	NASDAQ	ENG	Mon, Jun 14, 2010	20.80	21.70	19.20	19.44
1994	NASDAQ	ENG	Fri, Jun 11, 2010	19.12	20.72	19.12	20.32
1993	NASDAQ	ENG	Thu, Jun 10, 2010	19.44	19.52	18.88	19.12
1992	NASDAQ	ENG	Wed, Jun 9, 2010	18.80	19.52	18.40	19.04
1991	NASDAQ	ENG	Tue, Jun 8, 2010	18.40	19.60	18.40	18.56
1990	NASDAQ	ENG	Mon, Jun 7, 2010	19.20	19.52	18.16	18.24
1989	NASDAQ	ENG	Fri, Jun 4, 2010	20.72	20.72	19.20	19.20
1988	NASDAQ	ENG	Thu, Jun 3, 2010	20.48	21.12	20.48	20.48
1987	NASDAQ	ENG	Wed, Jun 2, 2010	20.32	20.88	20.00	20.48
1986	NASDAQ	ENG	Tue, Jun 1, 2010	21.04	21.44	20.08	20.08
1985	NASDAQ	ENG	Fri, May 28, 2010	21.44	21.68	20.88	21.28
1984	NASDAQ	ENG	Thu, May 27, 2010	21.04	21.68	20.80	21.60
1983	NASDAQ	ENG	Wed, May 26, 2010	20.96	21.92	20.40	20.56
1982	NASDAQ	ENG	Tue, May 25, 2010	20.80	21.12	20.48	20.72
1981	NASDAQ	ENG	Mon, May 24, 2010	21.92	22.32	21.28	21.28
1980	NASDAQ	ENG	Fri, May 21, 2010	21.44	22.32	21.28	22.16
1979	NASDAQ	ENG	Thu, May 20, 2010	22.80	22.96	21.52	21.84
1978	NASDAQ	ENG	Wed, May 19, 2010	23.36	23.76	23.04	23.12
1977	NASDAQ	ENG	Tue, May 18, 2010	24.00	24.56	23.36	23.36
1976	NASDAQ	ENG	Mon, May 17, 2010	23.76	24.00	23.20	23.60
1975	NASDAQ	ENG	Fri, May 14, 2010	23.68	23.92	23.20	23.68
1974	NASDAQ	ENG	Thu, May 13, 2010	24.08	24.40	23.60	23.84
1973	NASDAQ	ENG	Wed, May 12, 2010	23.60	24.40	23.52	24.40
1972	NASDAQ	ENG	Tue, May 11, 2010	24.08	24.08	23.28	23.68
1971	NASDAQ	ENG	Mon, May 10, 2010	23.92	24.72	23.36	24.64
1970	NASDAQ	ENG	Fri, May 7, 2010	22.80	24.00	22.80	22.80
1969	NASDAQ	ENG	Thu, May 6, 2010	24.00	25.76	22.80	23.04
1968	NASDAQ	ENG	Wed, May 5, 2010	26.00	26.00	23.76	24.00
1967	NASDAQ	ENG	Tue, May 4, 2010	27.36	27.60	26.40	26.72
1966	NASDAQ	ENG	Mon, May 3, 2010	28.40	28.56	26.48	27.84
1965	NASDAQ	ENG	Fri, Apr 30, 2010	29.04	29.12	27.84	28.40
1964	NASDAQ	ENG	Thu, Apr 29, 2010	28.08	29.12	27.20	29.12
1963	NASDAQ	ENG	Wed, Apr 28, 2010	27.36	28.40	27.28	27.92
1962	NASDAQ	ENG	Tue, Apr 27, 2010	28.48	29.04	26.88	27.28
1961	NASDAQ	ENG	Mon, Apr 26, 2010	27.20	28.64	26.88	28.00
1960	NASDAQ	ENG	Fri, Apr 23, 2010	26.40	27.20	26.16	27.12
1959	NASDAQ	ENG	Thu, Apr 22, 2010	26.00	26.48	25.68	26.08
1958	NASDAQ	ENG	Wed, Apr 21, 2010	25.52	26.32	24.96	26.32
1957	NASDAQ	ENG	Tue, Apr 20, 2010	24.72	25.60	24.40	25.60
1956	NASDAQ	ENG	Mon, Apr 19, 2010	24.64	24.80	24.32	24.64
1955	NASDAQ	ENG	Fri, Apr 16, 2010	25.04	25.92	24.40	25.04
1954	NASDAQ	ENG	Thu, Apr 15, 2010	23.92	25.04	23.84	25.04
1953	NASDAQ	ENG	Wed, Apr 14, 2010	23.92	24.08	23.76	24.00
1952	NASDAQ	ENG	Tue, Apr 13, 2010	23.60	24.13	23.60	23.60
1951	NASDAQ	ENG	Mon, Apr 12, 2010	23.76	24.00	23.68	23.68
1950	NASDAQ	ENG	Fri, Apr 9, 2010	23.68	24.00	23.44	23.60
1949	NASDAQ	ENG	Thu, Apr 8, 2010	23.68	24.00	23.20	23.60
1948	NASDAQ	ENG	Wed, Apr 7, 2010	24.00	24.24	23.52	23.84
1947	NASDAQ	ENG	Tue, Apr 6, 2010	24.16	24.48	23.92	24.08
1946	NASDAQ	ENG	Mon, Apr 5, 2010	23.76	24.56	23.36	24.00
1945	NASDAQ	ENG	Thu, Apr 1, 2010	22.16	23.52	22.16	23.36
1944	NASDAQ	ENG	Wed, Mar 31, 2010	23.20	23.28	22.08	22.16
1943	NASDAQ	ENG	Tue, Mar 30, 2010	23.20	23.68	23.20	23.36
1942	NASDAQ	ENG	Mon, Mar 29, 2010	23.28	23.36	23.04	23.20
1941	NASDAQ	ENG	Fri, Mar 26, 2010	23.12	23.52	22.96	23.20
1940	NASDAQ	ENG	Thu, Mar 25, 2010	23.76	23.92	23.12	23.28
1939	NASDAQ	ENG	Wed, Mar 24, 2010	23.60	23.60	23.28	23.36
1938	NASDAQ	ENG	Tue, Mar 23, 2010	23.92	23.92	23.12	23.76
1937	NASDAQ	ENG	Mon, Mar 22, 2010	23.28	23.84	23.28	23.84
1936	NASDAQ	ENG	Fri, Mar 19, 2010	23.20	23.94	22.83	23.76
1935	NASDAQ	ENG	Thu, Mar 18, 2010	23.44	23.52	22.96	23.04
1934	NASDAQ	ENG	Wed, Mar 17, 2010	23.44	23.60	23.12	23.12
1933	NASDAQ	ENG	Tue, Mar 16, 2010	24.16	24.16	23.20	23.44
1932	NASDAQ	ENG	Mon, Mar 15, 2010	23.36	24.00	23.36	24.00
1931	NASDAQ	ENG	Fri, Mar 12, 2010	23.68	23.84	23.20	23.36
1930	NASDAQ	ENG	Thu, Mar 11, 2010	23.76	24.00	23.28	23.84
1929	NASDAQ	ENG	Wed, Mar 10, 2010	23.76	24.00	23.76	23.92
1928	NASDAQ	ENG	Tue, Mar 9, 2010	23.68	23.92	23.52	23.84
1927	NASDAQ	ENG	Mon, Mar 8, 2010	23.44	24.00	23.20	23.76
1926	NASDAQ	ENG	Fri, Mar 5, 2010	24.24	24.24	22.96	23.36
1925	NASDAQ	ENG	Thu, Mar 4, 2010	24.00	24.48	23.36	24.00
1924	NASDAQ	ENG	Wed, Mar 3, 2010	25.68	26.00	24.80	25.44
1923	NASDAQ	ENG	Tue, Mar 2, 2010	24.80	26.24	24.72	25.52
1922	NASDAQ	ENG	Mon, Mar 1, 2010	23.44	25.20	23.36	24.72
1921	NASDAQ	ENG	Fri, Feb 26, 2010	23.28	23.36	22.80	23.12
1920	NASDAQ	ENG	Thu, Feb 25, 2010	22.96	23.36	22.88	23.28
1919	NASDAQ	ENG	Wed, Feb 24, 2010	23.20	23.52	23.04	23.36
1918	NASDAQ	ENG	Tue, Feb 23, 2010	23.20	23.36	23.04	23.04
1917	NASDAQ	ENG	Mon, Feb 22, 2010	23.36	23.52	22.88	23.12
1916	NASDAQ	ENG	Fri, Feb 19, 2010	23.68	23.84	23.20	23.28
1915	NASDAQ	ENG	Thu, Feb 18, 2010	23.84	24.00	23.12	23.68
1914	NASDAQ	ENG	Wed, Feb 17, 2010	23.76	24.16	23.60	23.92
1913	NASDAQ	ENG	Tue, Feb 16, 2010	23.76	24.00	23.12	23.76
1912	NASDAQ	ENG	Fri, Feb 12, 2010	23.12	23.84	22.96	23.44
1911	NASDAQ	ENG	Thu, Feb 11, 2010	22.96	23.60	22.88	23.20
1910	NASDAQ	ENG	Wed, Feb 10, 2010	23.28	23.52	22.32	23.04
1909	NASDAQ	ENG	Tue, Feb 9, 2010	23.68	23.68	23.20	23.44
1908	NASDAQ	ENG	Mon, Feb 8, 2010	23.52	23.76	23.20	23.20
1907	NASDAQ	ENG	Fri, Feb 5, 2010	24.24	24.24	23.20	23.44
1906	NASDAQ	ENG	Thu, Feb 4, 2010	24.16	24.40	24.08	24.08
1905	NASDAQ	ENG	Wed, Feb 3, 2010	24.32	24.48	24.08	24.16
1904	NASDAQ	ENG	Tue, Feb 2, 2010	24.40	24.56	24.32	24.32
1903	NASDAQ	ENG	Mon, Feb 1, 2010	24.64	24.64	24.16	24.40
1902	NASDAQ	ENG	Fri, Jan 29, 2010	24.48	25.28	24.40	24.56
1901	NASDAQ	ENG	Thu, Jan 28, 2010	24.80	24.96	24.32	24.48
1900	NASDAQ	ENG	Wed, Jan 27, 2010	24.64	25.44	24.64	24.72
1899	NASDAQ	ENG	Tue, Jan 26, 2010	24.96	25.88	24.80	24.80
1898	NASDAQ	ENG	Mon, Jan 25, 2010	25.76	25.92	24.80	25.12
1897	NASDAQ	ENG	Fri, Jan 22, 2010	25.12	26.96	25.12	25.60
1896	NASDAQ	ENG	Thu, Jan 21, 2010	24.80	25.36	24.64	25.20
1895	NASDAQ	ENG	Wed, Jan 20, 2010	24.96	25.12	24.48	24.64
1894	NASDAQ	ENG	Tue, Jan 19, 2010	25.20	25.84	24.80	25.12
1893	NASDAQ	ENG	Fri, Jan 15, 2010	25.84	26.00	24.96	25.20
1892	NASDAQ	ENG	Thu, Jan 14, 2010	25.84	26.24	24.80	25.68
1891	NASDAQ	ENG	Wed, Jan 13, 2010	24.80	26.24	24.64	25.92
1890	NASDAQ	ENG	Tue, Jan 12, 2010	26.48	26.64	24.80	24.80
1889	NASDAQ	ENG	Mon, Jan 11, 2010	27.52	27.84	25.76	26.24
1888	NASDAQ	ENG	Fri, Jan 8, 2010	27.28	28.08	26.72	27.36
1887	NASDAQ	ENG	Thu, Jan 7, 2010	27.20	27.84	26.32	27.28
1886	NASDAQ	ENG	Wed, Jan 6, 2010	28.00	28.08	26.56	27.28
1885	NASDAQ	ENG	Tue, Jan 5, 2010	27.76	28.00	27.44	27.84
1884	NASDAQ	ENG	Mon, Jan 4, 2010	25.20	27.44	25.20	27.44
1883	NASDAQ	ENG	Thu, Dec 31, 2009	25.36	25.92	25.04	25.04
1882	NASDAQ	ENG	Wed, Dec 30, 2009	25.28	25.76	25.04	25.44
1881	NASDAQ	ENG	Tue, Dec 29, 2009	25.44	26.00	25.12	25.52
1880	NASDAQ	ENG	Mon, Dec 28, 2009	25.20	25.44	24.08	25.28
1879	NASDAQ	ENG	Thu, Dec 24, 2009	23.12	24.96	22.96	24.40
1878	NASDAQ	ENG	Wed, Dec 23, 2009	22.64	23.20	22.64	22.88
1877	NASDAQ	ENG	Tue, Dec 22, 2009	22.32	22.80	22.16	22.40
1876	NASDAQ	ENG	Mon, Dec 21, 2009	22.24	23.12	22.16	22.40
1875	NASDAQ	ENG	Fri, Dec 18, 2009	22.48	22.64	22.16	22.24
1874	NASDAQ	ENG	Thu, Dec 17, 2009	22.48	23.04	22.08	22.24
1873	NASDAQ	ENG	Wed, Dec 16, 2009	22.80	23.12	21.60	22.64
1872	NASDAQ	ENG	Tue, Dec 15, 2009	23.36	23.60	22.44	22.48
1871	NASDAQ	ENG	Mon, Dec 14, 2009	23.28	23.84	23.20	23.36
1870	NASDAQ	ENG	Fri, Dec 11, 2009	22.56	23.36	22.00	23.12
1869	NASDAQ	ENG	Thu, Dec 10, 2009	23.28	23.60	22.08	22.32
1868	NASDAQ	ENG	Wed, Dec 9, 2009	23.36	23.68	22.40	23.12
1867	NASDAQ	ENG	Tue, Dec 8, 2009	23.52	23.92	23.20	23.28
1866	NASDAQ	ENG	Mon, Dec 7, 2009	23.36	23.92	23.20	23.68
1865	NASDAQ	ENG	Fri, Dec 4, 2009	23.44	23.60	23.00	23.36
1864	NASDAQ	ENG	Thu, Dec 3, 2009	24.08	24.22	22.48	22.72
1863	NASDAQ	ENG	Wed, Dec 2, 2009	24.00	24.08	23.60	23.84
1862	NASDAQ	ENG	Tue, Dec 1, 2009	24.40	24.80	23.52	23.84
1861	NASDAQ	ENG	Mon, Nov 30, 2009	24.00	24.24	23.56	24.00
1860	NASDAQ	ENG	Fri, Nov 27, 2009	24.00	24.56	22.00	24.08
1859	NASDAQ	ENG	Wed, Nov 25, 2009	24.56	24.88	24.40	24.56
1858	NASDAQ	ENG	Tue, Nov 24, 2009	25.28	25.60	24.40	24.64
1857	NASDAQ	ENG	Mon, Nov 23, 2009	22.80	25.44	22.40	25.36
1856	NASDAQ	ENG	Fri, Nov 20, 2009	22.16	22.80	22.00	22.40
1855	NASDAQ	ENG	Thu, Nov 19, 2009	23.04	23.04	22.32	22.32
1854	NASDAQ	ENG	Wed, Nov 18, 2009	23.52	23.76	23.12	23.28
1853	NASDAQ	ENG	Tue, Nov 17, 2009	24.16	24.24	22.96	23.44
1852	NASDAQ	ENG	Mon, Nov 16, 2009	23.68	24.80	23.68	24.40
1851	NASDAQ	ENG	Fri, Nov 13, 2009	23.84	24.32	23.44	23.52
1850	NASDAQ	ENG	Thu, Nov 12, 2009	24.48	24.56	23.52	23.68
1849	NASDAQ	ENG	Wed, Nov 11, 2009	24.72	25.12	24.16	24.48
1848	NASDAQ	ENG	Tue, Nov 10, 2009	26.16	26.32	24.16	24.32
1847	NASDAQ	ENG	Mon, Nov 9, 2009	27.52	27.68	25.20	26.48
1846	NASDAQ	ENG	Fri, Nov 6, 2009	24.96	28.64	24.08	27.36
1845	NASDAQ	ENG	Thu, Nov 5, 2009	24.56	25.44	24.40	24.96
1844	NASDAQ	ENG	Wed, Nov 4, 2009	24.96	25.44	24.00	24.32
1843	NASDAQ	ENG	Tue, Nov 3, 2009	24.00	25.20	24.00	24.72
1842	NASDAQ	ENG	Mon, Nov 2, 2009	23.92	25.44	23.76	24.16
1841	NASDAQ	ENG	Fri, Oct 30, 2009	24.96	25.60	23.04	23.60
1840	NASDAQ	ENG	Thu, Oct 29, 2009	25.84	26.56	24.40	24.72
1839	NASDAQ	ENG	Wed, Oct 28, 2009	27.12	27.12	25.52	25.52
1838	NASDAQ	ENG	Tue, Oct 27, 2009	27.28	28.08	26.88	27.12
1837	NASDAQ	ENG	Mon, Oct 26, 2009	27.60	29.20	26.72	26.80
1836	NASDAQ	ENG	Fri, Oct 23, 2009	29.20	30.64	27.12	27.28
1835	NASDAQ	ENG	Thu, Oct 22, 2009	31.20	31.20	27.60	28.72
1834	NASDAQ	ENG	Wed, Oct 21, 2009	31.44	32.24	30.72	30.88
1833	NASDAQ	ENG	Tue, Oct 20, 2009	32.00	32.64	31.20	31.44
1832	NASDAQ	ENG	Mon, Oct 19, 2009	32.72	32.72	31.68	31.84
1831	NASDAQ	ENG	Fri, Oct 16, 2009	32.72	32.88	32.16	32.32
1830	NASDAQ	ENG	Thu, Oct 15, 2009	32.88	33.28	31.84	33.04
1829	NASDAQ	ENG	Wed, Oct 14, 2009	32.88	33.28	32.34	33.04
1828	NASDAQ	ENG	Tue, Oct 13, 2009	32.72	32.80	32.48	32.56
1827	NASDAQ	ENG	Mon, Oct 12, 2009	33.04	33.12	32.40	32.64
1826	NASDAQ	ENG	Fri, Oct 9, 2009	32.32	33.20	32.00	32.80
1825	NASDAQ	ENG	Thu, Oct 8, 2009	33.20	33.20	31.84	32.00
1824	NASDAQ	ENG	Wed, Oct 7, 2009	32.56	33.04	32.56	32.80
1823	NASDAQ	ENG	Tue, Oct 6, 2009	32.00	32.88	31.92	32.88
1822	NASDAQ	ENG	Mon, Oct 5, 2009	32.24	32.96	31.36	31.76
1821	NASDAQ	ENG	Fri, Oct 2, 2009	31.60	32.80	31.28	32.08
1820	NASDAQ	ENG	Thu, Oct 1, 2009	32.80	32.80	31.92	31.92
1819	NASDAQ	ENG	Wed, Sep 30, 2009	33.04	34.00	32.48	32.96
1818	NASDAQ	ENG	Tue, Sep 29, 2009	34.16	34.16	32.80	33.04
1817	NASDAQ	ENG	Mon, Sep 28, 2009	32.56	34.32	32.16	33.84
1816	NASDAQ	ENG	Fri, Sep 25, 2009	33.12	33.68	32.24	32.48
1815	NASDAQ	ENG	Thu, Sep 24, 2009	35.12	35.20	33.04	33.12
1814	NASDAQ	ENG	Wed, Sep 23, 2009	34.72	35.20	34.48	34.64
1813	NASDAQ	ENG	Tue, Sep 22, 2009	35.12	35.20	34.48	34.48
1812	NASDAQ	ENG	Mon, Sep 21, 2009	34.72	34.96	34.00	34.88
1811	NASDAQ	ENG	Fri, Sep 18, 2009	35.44	35.60	34.24	35.20
1810	NASDAQ	ENG	Thu, Sep 17, 2009	36.08	36.09	34.96	35.28
1809	NASDAQ	ENG	Wed, Sep 16, 2009	35.52	37.12	34.88	36.48
1808	NASDAQ	ENG	Tue, Sep 15, 2009	34.80	35.60	34.80	35.28
1807	NASDAQ	ENG	Mon, Sep 14, 2009	34.72	35.28	34.00	35.04
1806	NASDAQ	ENG	Fri, Sep 11, 2009	37.12	37.20	35.04	35.20
1805	NASDAQ	ENG	Thu, Sep 10, 2009	37.28	37.28	36.16	36.88
1804	NASDAQ	ENG	Wed, Sep 9, 2009	36.96	38.64	36.88	37.12
1803	NASDAQ	ENG	Tue, Sep 8, 2009	36.40	38.80	36.32	36.88
1802	NASDAQ	ENG	Fri, Sep 4, 2009	34.40	35.36	34.16	35.36
1801	NASDAQ	ENG	Thu, Sep 3, 2009	34.48	34.64	33.60	34.40
1800	NASDAQ	ENG	Wed, Sep 2, 2009	34.24	35.12	34.00	34.32
1799	NASDAQ	ENG	Tue, Sep 1, 2009	34.88	36.40	34.24	34.32
1798	NASDAQ	ENG	Mon, Aug 31, 2009	36.80	36.80	34.48	35.36
1797	NASDAQ	ENG	Fri, Aug 28, 2009	38.24	38.56	36.00	36.56
1796	NASDAQ	ENG	Thu, Aug 27, 2009	39.52	39.52	36.80	38.40
1795	NASDAQ	ENG	Wed, Aug 26, 2009	36.80	39.44	36.16	39.36
1794	NASDAQ	ENG	Tue, Aug 25, 2009	34.48	37.36	34.24	36.96
1793	NASDAQ	ENG	Mon, Aug 24, 2009	33.36	35.12	33.36	34.32
1792	NASDAQ	ENG	Fri, Aug 21, 2009	32.80	33.60	32.64	33.20
1791	NASDAQ	ENG	Thu, Aug 20, 2009	32.64	33.36	32.00	32.24
1790	NASDAQ	ENG	Wed, Aug 19, 2009	31.44	32.80	30.40	32.64
1789	NASDAQ	ENG	Tue, Aug 18, 2009	32.08	32.64	31.36	31.76
1788	NASDAQ	ENG	Mon, Aug 17, 2009	32.48	32.64	31.52	31.92
1787	NASDAQ	ENG	Fri, Aug 14, 2009	33.04	34.08	32.72	32.80
1786	NASDAQ	ENG	Thu, Aug 13, 2009	33.44	33.68	32.64	33.28
1785	NASDAQ	ENG	Wed, Aug 12, 2009	33.12	34.56	32.16	33.04
1784	NASDAQ	ENG	Tue, Aug 11, 2009	34.00	34.40	32.32	32.64
1783	NASDAQ	ENG	Mon, Aug 10, 2009	32.72	34.32	32.48	34.16
1782	NASDAQ	ENG	Fri, Aug 7, 2009	35.20	35.20	31.36	32.80
1781	NASDAQ	ENG	Thu, Aug 6, 2009	38.00	38.00	35.52	35.68
1780	NASDAQ	ENG	Wed, Aug 5, 2009	39.12	39.36	36.96	37.20
1779	NASDAQ	ENG	Tue, Aug 4, 2009	39.36	40.16	38.72	38.88
1778	NASDAQ	ENG	Mon, Aug 3, 2009	39.20	40.08	39.20	39.84
1777	NASDAQ	ENG	Fri, Jul 31, 2009	37.92	39.27	37.92	38.80
1776	NASDAQ	ENG	Thu, Jul 30, 2009	38.16	39.68	38.00	38.24
1775	NASDAQ	ENG	Wed, Jul 29, 2009	38.24	38.24	36.40	37.28
1774	NASDAQ	ENG	Tue, Jul 28, 2009	39.84	40.00	37.84	38.72
1773	NASDAQ	ENG	Mon, Jul 27, 2009	40.80	41.60	39.28	40.40
1772	NASDAQ	ENG	Fri, Jul 24, 2009	39.92	41.20	38.94	41.20
1771	NASDAQ	ENG	Thu, Jul 23, 2009	38.00	40.40	37.94	40.24
1770	NASDAQ	ENG	Wed, Jul 22, 2009	37.12	38.64	36.72	38.40
1769	NASDAQ	ENG	Tue, Jul 21, 2009	38.08	38.36	36.80	37.52
1768	NASDAQ	ENG	Mon, Jul 20, 2009	38.08	38.08	35.76	37.84
1767	NASDAQ	ENG	Fri, Jul 17, 2009	37.92	38.40	36.16	37.68
1766	NASDAQ	ENG	Thu, Jul 16, 2009	35.36	38.08	35.28	37.60
1765	NASDAQ	ENG	Wed, Jul 15, 2009	34.40	35.76	33.92	35.28
1764	NASDAQ	ENG	Tue, Jul 14, 2009	33.68	35.44	33.52	33.68
1763	NASDAQ	ENG	Mon, Jul 13, 2009	32.80	34.00	32.64	33.76
1762	NASDAQ	ENG	Fri, Jul 10, 2009	33.20	33.60	32.64	32.72
1761	NASDAQ	ENG	Thu, Jul 9, 2009	34.48	35.20	33.20	33.44
1760	NASDAQ	ENG	Wed, Jul 8, 2009	35.12	35.92	33.36	33.92
1759	NASDAQ	ENG	Tue, Jul 7, 2009	35.92	36.48	34.93	34.96
1758	NASDAQ	ENG	Mon, Jul 6, 2009	36.64	36.80	35.20	35.76
1757	NASDAQ	ENG	Thu, Jul 2, 2009	39.20	39.68	36.72	36.72
1756	NASDAQ	ENG	Wed, Jul 1, 2009	39.84	42.56	39.36	39.92
1755	NASDAQ	ENG	Tue, Jun 30, 2009	41.12	41.12	39.20	39.36
1754	NASDAQ	ENG	Mon, Jun 29, 2009	40.96	42.24	40.80	40.96
1753	NASDAQ	ENG	Fri, Jun 26, 2009	40.88	42.08	39.12	40.80
1752	NASDAQ	ENG	Thu, Jun 25, 2009	38.96	41.36	38.64	41.28
1751	NASDAQ	ENG	Wed, Jun 24, 2009	40.40	41.06	39.12	39.12
1750	NASDAQ	ENG	Tue, Jun 23, 2009	39.92	41.60	38.80	39.12
1749	NASDAQ	ENG	Mon, Jun 22, 2009	42.88	42.88	39.60	39.60
1748	NASDAQ	ENG	Fri, Jun 19, 2009	41.60	44.72	40.68	43.52
1747	NASDAQ	ENG	Thu, Jun 18, 2009	40.16	41.52	39.92	40.96
1746	NASDAQ	ENG	Wed, Jun 17, 2009	40.32	41.64	39.04	40.40
1745	NASDAQ	ENG	Tue, Jun 16, 2009	42.80	43.44	39.76	40.08
1744	NASDAQ	ENG	Mon, Jun 15, 2009	44.00	44.00	40.88	41.84
1743	NASDAQ	ENG	Fri, Jun 12, 2009	44.88	46.16	43.04	44.56
1742	NASDAQ	ENG	Thu, Jun 11, 2009	43.36	46.88	43.12	45.36
1741	NASDAQ	ENG	Wed, Jun 10, 2009	46.64	47.52	42.72	43.76
1740	NASDAQ	ENG	Tue, Jun 9, 2009	48.56	48.80	46.24	46.40
1739	NASDAQ	ENG	Mon, Jun 8, 2009	48.72	49.20	47.28	48.00
1738	NASDAQ	ENG	Fri, Jun 5, 2009	49.84	49.84	48.00	48.80
1737	NASDAQ	ENG	Thu, Jun 4, 2009	48.24	49.28	46.48	49.04
1736	NASDAQ	ENG	Wed, Jun 3, 2009	47.68	50.08	46.80	47.68
1735	NASDAQ	ENG	Tue, Jun 2, 2009	47.28	48.96	46.40	48.96
1734	NASDAQ	ENG	Mon, Jun 1, 2009	44.40	47.36	43.92	47.28
1733	NASDAQ	ENG	Fri, May 29, 2009	41.04	43.92	39.36	43.76
1732	NASDAQ	ENG	Thu, May 28, 2009	40.64	41.36	39.52	40.96
1731	NASDAQ	ENG	Wed, May 27, 2009	39.44	41.20	38.40	40.00
1730	NASDAQ	ENG	Tue, May 26, 2009	39.52	40.72	38.80	40.00
1729	NASDAQ	ENG	Fri, May 22, 2009	41.12	41.60	39.52	39.52
1728	NASDAQ	ENG	Thu, May 21, 2009	41.68	42.72	40.08	40.88
1727	NASDAQ	ENG	Wed, May 20, 2009	42.56	43.20	42.00	42.48
1726	NASDAQ	ENG	Tue, May 19, 2009	42.16	42.80	41.60	42.00
1725	NASDAQ	ENG	Mon, May 18, 2009	41.92	42.40	40.88	42.16
1724	NASDAQ	ENG	Fri, May 15, 2009	41.92	42.40	40.64	41.20
1723	NASDAQ	ENG	Thu, May 14, 2009	40.64	44.00	40.64	41.68
1722	NASDAQ	ENG	Wed, May 13, 2009	42.40	42.96	40.64	42.00
1721	NASDAQ	ENG	Tue, May 12, 2009	42.24	43.44	41.60	43.20
1720	NASDAQ	ENG	Mon, May 11, 2009	44.08	46.56	39.68	42.00
1719	NASDAQ	ENG	Fri, May 8, 2009	46.56	48.24	45.52	48.00
1718	NASDAQ	ENG	Thu, May 7, 2009	48.32	48.80	44.00	45.36
1717	NASDAQ	ENG	Wed, May 6, 2009	48.80	49.20	46.88	47.76
1716	NASDAQ	ENG	Tue, May 5, 2009	47.76	48.16	46.40	47.84
1715	NASDAQ	ENG	Mon, May 4, 2009	45.04	49.20	45.04	47.92
1714	NASDAQ	ENG	Fri, May 1, 2009	42.08	46.16	42.08	44.80
1713	NASDAQ	ENG	Thu, Apr 30, 2009	51.68	51.75	44.80	46.16
1712	NASDAQ	ENG	Wed, Apr 29, 2009	49.60	50.80	48.40	50.72
1711	NASDAQ	ENG	Tue, Apr 28, 2009	47.52	49.60	46.96	48.08
1710	NASDAQ	ENG	Mon, Apr 27, 2009	48.80	49.36	47.44	48.08
1709	NASDAQ	ENG	Fri, Apr 24, 2009	48.08	50.32	47.20	49.52
1708	NASDAQ	ENG	Thu, Apr 23, 2009	45.28	48.00	44.40	47.84
1707	NASDAQ	ENG	Wed, Apr 22, 2009	40.48	45.68	37.44	44.48
1706	NASDAQ	ENG	Tue, Apr 21, 2009	36.32	41.12	34.04	41.12
1705	NASDAQ	ENG	Mon, Apr 20, 2009	38.00	38.16	35.52	36.72
1704	NASDAQ	ENG	Fri, Apr 17, 2009	39.44	39.60	38.24	38.88
1703	NASDAQ	ENG	Thu, Apr 16, 2009	38.80	39.52	37.36	39.20
1702	NASDAQ	ENG	Wed, Apr 15, 2009	36.24	38.24	35.20	38.24
1701	NASDAQ	ENG	Tue, Apr 14, 2009	37.84	39.60	36.32	36.32
1700	NASDAQ	ENG	Mon, Apr 13, 2009	38.32	39.44	37.84	38.40
1699	NASDAQ	ENG	Thu, Apr 9, 2009	38.08	39.76	36.40	38.64
1698	NASDAQ	ENG	Wed, Apr 8, 2009	35.84	37.04	35.12	36.96
1697	NASDAQ	ENG	Tue, Apr 7, 2009	36.64	37.76	35.36	35.36
1696	NASDAQ	ENG	Mon, Apr 6, 2009	39.12	39.92	36.80	37.12
1695	NASDAQ	ENG	Fri, Apr 3, 2009	38.64	40.40	38.32	39.68
1694	NASDAQ	ENG	Thu, Apr 2, 2009	39.20	39.84	38.16	38.64
1693	NASDAQ	ENG	Wed, Apr 1, 2009	35.84	37.92	34.80	37.84
1692	NASDAQ	ENG	Tue, Mar 31, 2009	36.08	39.04	36.08	36.32
1691	NASDAQ	ENG	Mon, Mar 30, 2009	36.00	36.00	33.20	35.52
1690	NASDAQ	ENG	Fri, Mar 27, 2009	38.72	39.92	37.12	37.12
1689	NASDAQ	ENG	Thu, Mar 26, 2009	36.96	40.08	36.48	39.60
1688	NASDAQ	ENG	Wed, Mar 25, 2009	36.48	38.72	34.00	36.56
1687	NASDAQ	ENG	Tue, Mar 24, 2009	36.24	37.92	34.80	36.32
1686	NASDAQ	ENG	Mon, Mar 23, 2009	33.04	36.24	32.80	36.24
1685	NASDAQ	ENG	Fri, Mar 20, 2009	37.12	37.12	31.68	31.68
1684	NASDAQ	ENG	Thu, Mar 19, 2009	36.48	37.36	34.96	36.88
1683	NASDAQ	ENG	Wed, Mar 18, 2009	32.80	35.92	32.72	35.52
1682	NASDAQ	ENG	Tue, Mar 17, 2009	31.20	32.80	30.00	32.72
1681	NASDAQ	ENG	Mon, Mar 16, 2009	31.84	32.40	29.92	31.44
1680	NASDAQ	ENG	Fri, Mar 13, 2009	28.00	30.24	27.84	29.52
1679	NASDAQ	ENG	Thu, Mar 12, 2009	24.16	27.92	22.08	27.92
1678	NASDAQ	ENG	Wed, Mar 11, 2009	23.84	25.76	23.84	24.24
1677	NASDAQ	ENG	Tue, Mar 10, 2009	23.28	25.04	23.20	23.76
1676	NASDAQ	ENG	Mon, Mar 9, 2009	20.80	23.36	20.80	21.76
1675	NASDAQ	ENG	Fri, Mar 6, 2009	19.84	21.68	19.84	20.96
1674	NASDAQ	ENG	Thu, Mar 5, 2009	20.64	22.24	19.28	19.52
1673	NASDAQ	ENG	Wed, Mar 4, 2009	20.00	21.76	20.00	21.36
1672	NASDAQ	ENG	Tue, Mar 3, 2009	20.80	23.28	19.44	19.52
1671	NASDAQ	ENG	Mon, Mar 2, 2009	23.44	24.72	20.08	20.72
1670	NASDAQ	ENG	Fri, Feb 27, 2009	23.92	24.32	23.20	23.36
1669	NASDAQ	ENG	Thu, Feb 26, 2009	24.08	25.28	24.08	24.40
1668	NASDAQ	ENG	Wed, Feb 25, 2009	25.68	25.68	23.60	24.16
1667	NASDAQ	ENG	Tue, Feb 24, 2009	24.40	26.00	23.84	25.84
1666	NASDAQ	ENG	Mon, Feb 23, 2009	25.20	25.60	23.84	23.92
1665	NASDAQ	ENG	Fri, Feb 20, 2009	24.80	25.52	24.00	24.96
1664	NASDAQ	ENG	Thu, Feb 19, 2009	25.60	26.00	25.04	25.36
1663	NASDAQ	ENG	Wed, Feb 18, 2009	25.20	26.80	24.24	25.04
1662	NASDAQ	ENG	Tue, Feb 17, 2009	26.80	27.28	24.64	24.80
1661	NASDAQ	ENG	Fri, Feb 13, 2009	26.48	28.40	26.48	27.44
1660	NASDAQ	ENG	Thu, Feb 12, 2009	26.72	27.44	26.08	26.56
1659	NASDAQ	ENG	Wed, Feb 11, 2009	26.48	28.08	26.16	27.44
1658	NASDAQ	ENG	Tue, Feb 10, 2009	27.44	28.56	26.00	26.16
1657	NASDAQ	ENG	Mon, Feb 9, 2009	28.56	29.52	25.60	27.76
1656	NASDAQ	ENG	Fri, Feb 6, 2009	26.64	28.64	25.20	28.64
1655	NASDAQ	ENG	Thu, Feb 5, 2009	24.88	26.40	24.24	26.16
1654	NASDAQ	ENG	Wed, Feb 4, 2009	25.84	26.72	24.48	24.96
1653	NASDAQ	ENG	Tue, Feb 3, 2009	25.04	26.00	24.80	25.84
1652	NASDAQ	ENG	Mon, Feb 2, 2009	24.40	25.92	24.24	24.64
1651	NASDAQ	ENG	Fri, Jan 30, 2009	26.08	26.32	24.40	24.80
1650	NASDAQ	ENG	Thu, Jan 29, 2009	26.88	27.68	25.04	25.76
1649	NASDAQ	ENG	Wed, Jan 28, 2009	26.40	27.52	25.68	27.36
1648	NASDAQ	ENG	Tue, Jan 27, 2009	26.40	27.04	24.96	26.08
1647	NASDAQ	ENG	Mon, Jan 26, 2009	24.00	26.64	24.00	26.32
1646	NASDAQ	ENG	Fri, Jan 23, 2009	24.00	25.20	23.68	23.84
1645	NASDAQ	ENG	Thu, Jan 22, 2009	25.12	25.76	24.56	24.72
1644	NASDAQ	ENG	Wed, Jan 21, 2009	24.48	26.32	23.28	26.00
1643	NASDAQ	ENG	Tue, Jan 20, 2009	27.60	31.20	24.00	24.00
1642	NASDAQ	ENG	Fri, Jan 16, 2009	31.52	31.52	27.12	27.68
1641	NASDAQ	ENG	Thu, Jan 15, 2009	29.68	31.04	27.60	30.96
1640	NASDAQ	ENG	Wed, Jan 14, 2009	30.40	30.56	28.88	29.28
1639	NASDAQ	ENG	Tue, Jan 13, 2009	31.60	32.64	30.56	31.20
1638	NASDAQ	ENG	Mon, Jan 12, 2009	29.28	32.40	27.04	31.84
1637	NASDAQ	ENG	Fri, Jan 9, 2009	32.96	33.20	29.28	29.28
1636	NASDAQ	ENG	Thu, Jan 8, 2009	29.68	33.04	28.08	33.04
1635	NASDAQ	ENG	Wed, Jan 7, 2009	31.84	31.92	29.76	30.32
1634	NASDAQ	ENG	Tue, Jan 6, 2009	30.40	32.72	29.04	32.32
1633	NASDAQ	ENG	Mon, Jan 5, 2009	25.92	29.60	24.72	29.60
1632	NASDAQ	ENG	Fri, Jan 2, 2009	26.08	26.08	24.08	25.52
1631	NASDAQ	ENG	Wed, Dec 31, 2008	21.92	26.32	21.68	26.00
1630	NASDAQ	ENG	Tue, Dec 30, 2008	22.24	23.20	21.60	21.92
1629	NASDAQ	ENG	Mon, Dec 29, 2008	21.60	23.50	21.20	22.00
1628	NASDAQ	ENG	Fri, Dec 26, 2008	22.08	22.72	21.32	21.76
1627	NASDAQ	ENG	Wed, Dec 24, 2008	23.92	23.92	21.44	21.84
1626	NASDAQ	ENG	Tue, Dec 23, 2008	24.80	24.96	22.80	23.84
1625	NASDAQ	ENG	Mon, Dec 22, 2008	25.12	29.04	23.68	24.72
1624	NASDAQ	ENG	Fri, Dec 19, 2008	25.36	25.76	23.52	25.20
1623	NASDAQ	ENG	Thu, Dec 18, 2008	24.00	25.84	22.48	24.56
1622	NASDAQ	ENG	Wed, Dec 17, 2008	22.08	23.84	21.68	23.28
1621	NASDAQ	ENG	Tue, Dec 16, 2008	20.56	22.64	20.08	22.32
1620	NASDAQ	ENG	Mon, Dec 15, 2008	21.92	22.88	20.00	20.16
1619	NASDAQ	ENG	Fri, Dec 12, 2008	19.60	21.84	19.36	21.76
1618	NASDAQ	ENG	Thu, Dec 11, 2008	21.92	21.92	20.00	20.16
1617	NASDAQ	ENG	Wed, Dec 10, 2008	20.00	22.16	19.36	22.16
1616	NASDAQ	ENG	Tue, Dec 9, 2008	21.76	22.72	18.80	19.20
1615	NASDAQ	ENG	Mon, Dec 8, 2008	22.00	22.72	20.64	22.00
1614	NASDAQ	ENG	Fri, Dec 5, 2008	19.04	21.44	18.56	21.36
1613	NASDAQ	ENG	Thu, Dec 4, 2008	20.80	22.80	19.04	19.20
1612	NASDAQ	ENG	Wed, Dec 3, 2008	19.52	21.28	19.20	21.04
1611	NASDAQ	ENG	Tue, Dec 2, 2008	20.48	20.64	19.12	20.00
1610	NASDAQ	ENG	Mon, Dec 1, 2008	22.72	22.72	19.20	19.44
1609	NASDAQ	ENG	Fri, Nov 28, 2008	23.04	23.60	22.56	23.52
1608	NASDAQ	ENG	Wed, Nov 26, 2008	21.60	23.44	21.60	22.80
1607	NASDAQ	ENG	Tue, Nov 25, 2008	22.88	24.40	22.00	22.00
1606	NASDAQ	ENG	Mon, Nov 24, 2008	19.20	22.80	18.96	22.56
1605	NASDAQ	ENG	Fri, Nov 21, 2008	20.96	23.52	17.52	18.80
1604	NASDAQ	ENG	Thu, Nov 20, 2008	25.60	25.76	20.40	20.64
1603	NASDAQ	ENG	Wed, Nov 19, 2008	31.04	31.04	25.60	25.76
1602	NASDAQ	ENG	Tue, Nov 18, 2008	33.12	34.16	30.16	31.12
1601	NASDAQ	ENG	Mon, Nov 17, 2008	32.72	33.84	30.80	33.12
1600	NASDAQ	ENG	Fri, Nov 14, 2008	37.44	37.60	32.16	32.88
1599	NASDAQ	ENG	Thu, Nov 13, 2008	31.76	38.48	31.76	38.08
1598	NASDAQ	ENG	Wed, Nov 12, 2008	35.92	38.08	32.00	32.00
1597	NASDAQ	ENG	Tue, Nov 11, 2008	37.20	37.92	36.08	36.56
1596	NASDAQ	ENG	Mon, Nov 10, 2008	38.40	40.80	36.48	37.60
1595	NASDAQ	ENG	Fri, Nov 7, 2008	32.64	37.60	32.64	37.36
1594	NASDAQ	ENG	Thu, Nov 6, 2008	35.12	35.20	31.52	32.24
1593	NASDAQ	ENG	Wed, Nov 5, 2008	38.64	39.20	36.00	36.00
1592	NASDAQ	ENG	Tue, Nov 4, 2008	37.60	39.74	36.80	39.20
1591	NASDAQ	ENG	Mon, Nov 3, 2008	34.64	37.84	34.48	37.04
1590	NASDAQ	ENG	Fri, Oct 31, 2008	30.40	35.20	30.00	35.12
1589	NASDAQ	ENG	Thu, Oct 30, 2008	28.96	32.40	28.16	30.00
1588	NASDAQ	ENG	Wed, Oct 29, 2008	29.20	30.32	27.52	27.76
1587	NASDAQ	ENG	Tue, Oct 28, 2008	30.88	31.60	27.20	28.88
1586	NASDAQ	ENG	Mon, Oct 27, 2008	31.52	32.56	28.40	28.48
1585	NASDAQ	ENG	Fri, Oct 24, 2008	33.68	34.08	30.56	32.00
1584	NASDAQ	ENG	Thu, Oct 23, 2008	39.12	39.28	34.80	37.36
1583	NASDAQ	ENG	Wed, Oct 22, 2008	38.48	39.84	36.80	38.32
1582	NASDAQ	ENG	Tue, Oct 21, 2008	53.20	53.28	36.48	37.52
1581	NASDAQ	ENG	Mon, Oct 20, 2008	57.44	60.64	56.32	59.84
1580	NASDAQ	ENG	Fri, Oct 17, 2008	56.32	62.56	54.56	56.32
1579	NASDAQ	ENG	Thu, Oct 16, 2008	52.80	59.60	51.60	59.44
1578	NASDAQ	ENG	Wed, Oct 15, 2008	60.96	61.84	52.40	52.80
1577	NASDAQ	ENG	Tue, Oct 14, 2008	65.68	66.96	60.40	61.76
1576	NASDAQ	ENG	Mon, Oct 13, 2008	56.00	64.80	55.36	62.64
1575	NASDAQ	ENG	Fri, Oct 10, 2008	52.32	60.00	47.92	52.00
1574	NASDAQ	ENG	Thu, Oct 9, 2008	59.20	61.68	51.76	55.20
1573	NASDAQ	ENG	Wed, Oct 8, 2008	57.84	64.40	56.80	58.16
1572	NASDAQ	ENG	Tue, Oct 7, 2008	64.00	68.88	58.40	58.40
1571	NASDAQ	ENG	Mon, Oct 6, 2008	73.92	73.92	57.28	66.88
1570	NASDAQ	ENG	Fri, Oct 3, 2008	81.60	90.88	72.80	74.32
1569	NASDAQ	ENG	Thu, Oct 2, 2008	99.28	101.60	76.80	78.40
1568	NASDAQ	ENG	Wed, Oct 1, 2008	107.60	107.60	98.32	98.40
1567	NASDAQ	ENG	Tue, Sep 30, 2008	102.32	109.36	100.88	106.16
1566	NASDAQ	ENG	Mon, Sep 29, 2008	110.48	112.00	92.80	98.24
1565	NASDAQ	ENG	Fri, Sep 26, 2008	101.04	110.80	101.04	110.48
1564	NASDAQ	ENG	Thu, Sep 25, 2008	102.00	112.88	100.24	111.12
1563	NASDAQ	ENG	Wed, Sep 24, 2008	105.36	110.40	102.88	103.52
1562	NASDAQ	ENG	Tue, Sep 23, 2008	109.68	109.68	103.20	104.00
1561	NASDAQ	ENG	Mon, Sep 22, 2008	110.64	112.32	105.28	106.80
1560	NASDAQ	ENG	Fri, Sep 19, 2008	105.60	111.52	103.84	110.32
1559	NASDAQ	ENG	Thu, Sep 18, 2008	94.00	99.84	85.04	99.60
1558	NASDAQ	ENG	Wed, Sep 17, 2008	97.36	97.60	92.64	92.64
1557	NASDAQ	ENG	Tue, Sep 16, 2008	100.08	100.40	96.32	98.40
1556	NASDAQ	ENG	Mon, Sep 15, 2008	104.56	106.80	100.00	101.36
1555	NASDAQ	ENG	Fri, Sep 12, 2008	109.92	112.00	107.60	109.60
1554	NASDAQ	ENG	Thu, Sep 11, 2008	112.00	113.36	106.64	110.80
1553	NASDAQ	ENG	Wed, Sep 10, 2008	110.24	114.64	110.24	112.64
1552	NASDAQ	ENG	Tue, Sep 9, 2008	120.16	120.80	110.08	110.56
1551	NASDAQ	ENG	Mon, Sep 8, 2008	120.00	121.60	118.48	119.92
1550	NASDAQ	ENG	Fri, Sep 5, 2008	118.56	120.32	116.00	117.76
1549	NASDAQ	ENG	Thu, Sep 4, 2008	123.36	124.00	118.00	119.36
1548	NASDAQ	ENG	Wed, Sep 3, 2008	129.20	132.00	123.12	123.12
1547	NASDAQ	ENG	Tue, Sep 2, 2008	136.88	138.00	128.00	129.20
1546	NASDAQ	ENG	Fri, Aug 29, 2008	142.72	142.72	137.60	138.48
1545	NASDAQ	ENG	Thu, Aug 28, 2008	140.00	143.84	140.00	142.80
1544	NASDAQ	ENG	Wed, Aug 27, 2008	143.76	143.76	140.16	141.52
1543	NASDAQ	ENG	Tue, Aug 26, 2008	139.92	146.96	138.56	142.16
1542	NASDAQ	ENG	Mon, Aug 25, 2008	136.64	140.00	136.24	139.12
1541	NASDAQ	ENG	Fri, Aug 22, 2008	137.44	138.00	136.48	137.36
1540	NASDAQ	ENG	Thu, Aug 21, 2008	132.88	138.00	131.28	136.40
1539	NASDAQ	ENG	Wed, Aug 20, 2008	132.80	134.40	130.40	133.52
1538	NASDAQ	ENG	Tue, Aug 19, 2008	123.68	134.64	122.16	132.72
1537	NASDAQ	ENG	Mon, Aug 18, 2008	122.40	124.80	121.68	124.40
1536	NASDAQ	ENG	Fri, Aug 15, 2008	125.68	125.92	117.20	124.64
1535	NASDAQ	ENG	Thu, Aug 14, 2008	123.92	125.36	122.32	124.32
1534	NASDAQ	ENG	Wed, Aug 13, 2008	118.00	124.48	114.64	124.40
1533	NASDAQ	ENG	Tue, Aug 12, 2008	118.64	122.00	114.00	118.48
1532	NASDAQ	ENG	Mon, Aug 11, 2008	119.92	126.40	118.00	122.00
1531	NASDAQ	ENG	Fri, Aug 8, 2008	118.72	118.96	113.20	116.40
1530	NASDAQ	ENG	Thu, Aug 7, 2008	114.72	120.40	107.60	116.16
1529	NASDAQ	ENG	Wed, Aug 6, 2008	93.68	100.56	92.24	100.32
1528	NASDAQ	ENG	Tue, Aug 5, 2008	99.04	99.52	92.00	95.52
1527	NASDAQ	ENG	Mon, Aug 4, 2008	102.16	102.48	97.92	97.92
1526	NASDAQ	ENG	Fri, Aug 1, 2008	95.20	104.24	95.20	102.00
1525	NASDAQ	ENG	Thu, Jul 31, 2008	102.00	102.40	97.28	98.72
1524	NASDAQ	ENG	Wed, Jul 30, 2008	101.20	106.00	100.40	102.00
1523	NASDAQ	ENG	Tue, Jul 29, 2008	107.68	108.48	102.00	103.36
1522	NASDAQ	ENG	Mon, Jul 28, 2008	113.04	113.52	109.04	109.28
1521	NASDAQ	ENG	Fri, Jul 25, 2008	113.68	113.68	112.24	112.64
1520	NASDAQ	ENG	Thu, Jul 24, 2008	113.76	116.00	110.72	112.40
1519	NASDAQ	ENG	Wed, Jul 23, 2008	113.92	114.80	111.92	113.04
1518	NASDAQ	ENG	Tue, Jul 22, 2008	107.92	112.00	107.76	111.76
1517	NASDAQ	ENG	Mon, Jul 21, 2008	110.08	110.62	108.00	108.72
1516	NASDAQ	ENG	Fri, Jul 18, 2008	111.52	114.00	109.36	109.44
1515	NASDAQ	ENG	Thu, Jul 17, 2008	111.36	112.24	110.08	111.28
1514	NASDAQ	ENG	Wed, Jul 16, 2008	110.48	113.44	109.84	110.64
1513	NASDAQ	ENG	Tue, Jul 15, 2008	110.00	112.00	107.92	109.84
1512	NASDAQ	ENG	Mon, Jul 14, 2008	108.48	118.00	108.48	111.04
1511	NASDAQ	ENG	Fri, Jul 11, 2008	113.76	114.80	110.00	112.48
1510	NASDAQ	ENG	Thu, Jul 10, 2008	110.00	115.84	110.00	114.80
1509	NASDAQ	ENG	Wed, Jul 9, 2008	110.00	113.44	109.28	110.32
1508	NASDAQ	ENG	Tue, Jul 8, 2008	106.56	109.04	99.84	109.04
1507	NASDAQ	ENG	Mon, Jul 7, 2008	107.68	110.08	103.60	106.80
1506	NASDAQ	ENG	Thu, Jul 3, 2008	105.92	110.56	104.00	107.28
1505	NASDAQ	ENG	Wed, Jul 2, 2008	111.12	113.76	108.00	109.20
1504	NASDAQ	ENG	Tue, Jul 1, 2008	112.40	114.80	109.20	111.60
1503	NASDAQ	ENG	Mon, Jun 30, 2008	108.00	115.52	108.00	113.92
1502	NASDAQ	ENG	Fri, Jun 27, 2008	104.00	108.16	100.08	108.16
1501	NASDAQ	ENG	Thu, Jun 26, 2008	107.20	109.20	102.24	104.00
1500	NASDAQ	ENG	Wed, Jun 25, 2008	107.44	109.36	104.00	108.32
1499	NASDAQ	ENG	Tue, Jun 24, 2008	105.52	109.12	101.60	107.60
1498	NASDAQ	ENG	Mon, Jun 23, 2008	106.00	108.88	104.00	106.48
1497	NASDAQ	ENG	Fri, Jun 20, 2008	105.12	108.80	104.48	108.80
1496	NASDAQ	ENG	Thu, Jun 19, 2008	105.68	106.48	104.24	105.92
1495	NASDAQ	ENG	Wed, Jun 18, 2008	111.68	112.00	104.80	106.00
1494	NASDAQ	ENG	Tue, Jun 17, 2008	109.28	112.16	108.00	112.00
1493	NASDAQ	ENG	Mon, Jun 16, 2008	101.20	109.36	99.52	109.36
1492	NASDAQ	ENG	Fri, Jun 13, 2008	100.24	102.96	99.20	100.00
1491	NASDAQ	ENG	Thu, Jun 12, 2008	97.04	98.94	96.00	98.24
1490	NASDAQ	ENG	Wed, Jun 11, 2008	99.52	99.52	96.64	96.64
1489	NASDAQ	ENG	Tue, Jun 10, 2008	96.56	101.28	93.44	99.36
1488	NASDAQ	ENG	Mon, Jun 9, 2008	96.00	105.36	95.12	96.80
1487	NASDAQ	ENG	Fri, Jun 6, 2008	93.44	96.40	93.42	95.68
1486	NASDAQ	ENG	Thu, Jun 5, 2008	88.32	94.16	88.32	94.08
1485	NASDAQ	ENG	Wed, Jun 4, 2008	82.16	88.72	81.92	88.32
1484	NASDAQ	ENG	Tue, Jun 3, 2008	80.72	83.36	80.72	82.56
1483	NASDAQ	ENG	Mon, Jun 2, 2008	81.84	82.56	79.60	80.32
1482	NASDAQ	ENG	Fri, May 30, 2008	82.16	83.60	82.00	82.16
1481	NASDAQ	ENG	Thu, May 29, 2008	82.24	84.00	81.84	82.16
1480	NASDAQ	ENG	Wed, May 28, 2008	82.40	82.64	80.32	82.24
1479	NASDAQ	ENG	Tue, May 27, 2008	78.80	82.00	78.80	82.00
1478	NASDAQ	ENG	Fri, May 23, 2008	80.88	81.36	78.72	79.04
1477	NASDAQ	ENG	Thu, May 22, 2008	79.44	82.64	79.44	81.36
1476	NASDAQ	ENG	Wed, May 21, 2008	80.00	83.00	79.60	81.20
1475	NASDAQ	ENG	Tue, May 20, 2008	84.88	85.20	79.68	79.92
1474	NASDAQ	ENG	Mon, May 19, 2008	84.88	86.64	84.08	85.28
1473	NASDAQ	ENG	Fri, May 16, 2008	84.24	86.80	82.32	85.12
1472	NASDAQ	ENG	Thu, May 15, 2008	81.84	83.84	81.28	83.84
1471	NASDAQ	ENG	Wed, May 14, 2008	82.96	83.52	81.60	81.84
1470	NASDAQ	ENG	Tue, May 13, 2008	79.52	83.20	79.52	83.04
1469	NASDAQ	ENG	Mon, May 12, 2008	80.40	80.80	78.88	79.60
1468	NASDAQ	ENG	Fri, May 9, 2008	81.84	82.08	77.36	80.00
1467	NASDAQ	ENG	Thu, May 8, 2008	80.48	89.44	80.48	81.92
1466	NASDAQ	ENG	Wed, May 7, 2008	78.80	82.96	78.00	80.32
1465	NASDAQ	ENG	Tue, May 6, 2008	81.20	84.80	78.40	78.40
1464	NASDAQ	ENG	Mon, May 5, 2008	87.76	90.24	80.96	81.60
1463	NASDAQ	ENG	Fri, May 2, 2008	80.88	82.32	79.20	81.52
1462	NASDAQ	ENG	Thu, May 1, 2008	80.48	82.40	79.44	79.68
1461	NASDAQ	ENG	Wed, Apr 30, 2008	79.68	82.88	79.68	80.40
1460	NASDAQ	ENG	Tue, Apr 29, 2008	82.32	82.80	78.80	79.36
1459	NASDAQ	ENG	Mon, Apr 28, 2008	80.48	83.12	79.20	82.56
1458	NASDAQ	ENG	Fri, Apr 25, 2008	81.52	81.52	78.80	80.48
1457	NASDAQ	ENG	Thu, Apr 24, 2008	83.20	84.16	79.60	81.36
1456	NASDAQ	ENG	Wed, Apr 23, 2008	85.36	85.76	81.36	81.84
1455	NASDAQ	ENG	Tue, Apr 22, 2008	85.84	86.40	82.72	83.04
1454	NASDAQ	ENG	Mon, Apr 21, 2008	87.68	87.68	84.56	85.84
1453	NASDAQ	ENG	Fri, Apr 18, 2008	87.28	88.00	85.68	87.20
1452	NASDAQ	ENG	Thu, Apr 17, 2008	83.92	87.54	81.60	85.36
1451	NASDAQ	ENG	Wed, Apr 16, 2008	81.52	86.16	81.52	83.20
1450	NASDAQ	ENG	Tue, Apr 15, 2008	80.40	82.32	79.44	81.12
1449	NASDAQ	ENG	Mon, Apr 14, 2008	81.04	81.04	79.68	80.00
1448	NASDAQ	ENG	Fri, Apr 11, 2008	80.80	82.48	80.64	81.28
1447	NASDAQ	ENG	Thu, Apr 10, 2008	78.16	82.48	77.60	82.08
1446	NASDAQ	ENG	Wed, Apr 9, 2008	74.40	79.92	74.40	78.40
1445	NASDAQ	ENG	Tue, Apr 8, 2008	76.00	77.04	74.96	76.80
1444	NASDAQ	ENG	Mon, Apr 7, 2008	73.36	76.24	70.24	76.24
1443	NASDAQ	ENG	Fri, Apr 4, 2008	73.36	74.00	70.88	72.72
1442	NASDAQ	ENG	Thu, Apr 3, 2008	72.00	72.40	70.16	72.00
1441	NASDAQ	ENG	Wed, Apr 2, 2008	70.24	73.60	68.80	72.08
1440	NASDAQ	ENG	Tue, Apr 1, 2008	69.20	71.04	68.80	69.92
1439	NASDAQ	ENG	Mon, Mar 31, 2008	68.80	70.64	67.68	68.40
1438	NASDAQ	ENG	Fri, Mar 28, 2008	70.16	70.16	68.64	68.64
1437	NASDAQ	ENG	Thu, Mar 27, 2008	70.24	70.48	68.64	70.00
1436	NASDAQ	ENG	Wed, Mar 26, 2008	69.44	71.28	68.00	70.00
1435	NASDAQ	ENG	Tue, Mar 25, 2008	68.48	70.00	68.40	69.68
1434	NASDAQ	ENG	Mon, Mar 24, 2008	67.44	69.44	67.36	68.40
1433	NASDAQ	ENG	Thu, Mar 20, 2008	69.36	71.20	60.80	67.28
1432	NASDAQ	ENG	Wed, Mar 19, 2008	69.76	70.00	66.80	66.80
1431	NASDAQ	ENG	Tue, Mar 18, 2008	68.40	71.20	65.68	68.80
1430	NASDAQ	ENG	Mon, Mar 17, 2008	64.80	70.00	64.72	67.44
1429	NASDAQ	ENG	Fri, Mar 14, 2008	70.24	74.69	66.88	67.76
1428	NASDAQ	ENG	Thu, Mar 13, 2008	76.80	76.80	68.00	69.52
1427	NASDAQ	ENG	Wed, Mar 12, 2008	74.72	79.20	74.00	75.52
1426	NASDAQ	ENG	Tue, Mar 11, 2008	72.72	74.56	71.36	73.20
1425	NASDAQ	ENG	Mon, Mar 10, 2008	72.32	72.80	70.72	70.72
1424	NASDAQ	ENG	Fri, Mar 7, 2008	71.12	73.68	70.56	72.00
1423	NASDAQ	ENG	Thu, Mar 6, 2008	73.52	73.52	71.44	72.00
1422	NASDAQ	ENG	Wed, Mar 5, 2008	72.08	75.12	72.08	73.36
1421	NASDAQ	ENG	Tue, Mar 4, 2008	72.80	72.88	70.64	70.80
1420	NASDAQ	ENG	Mon, Mar 3, 2008	73.92	74.40	72.80	73.76
1419	NASDAQ	ENG	Fri, Feb 29, 2008	74.56	75.20	73.20	73.84
1418	NASDAQ	ENG	Thu, Feb 28, 2008	77.04	77.04	74.40	74.40
1417	NASDAQ	ENG	Wed, Feb 27, 2008	74.08	78.72	72.00	77.52
1416	NASDAQ	ENG	Tue, Feb 26, 2008	75.12	78.40	73.36	74.80
1415	NASDAQ	ENG	Mon, Feb 25, 2008	76.64	78.24	73.84	75.76
1414	NASDAQ	ENG	Fri, Feb 22, 2008	77.28	78.32	73.84	76.48
1413	NASDAQ	ENG	Thu, Feb 21, 2008	76.32	79.68	76.16	76.64
1412	NASDAQ	ENG	Wed, Feb 20, 2008	73.68	76.80	73.04	75.52
1411	NASDAQ	ENG	Tue, Feb 19, 2008	72.56	75.52	70.00	74.32
1410	NASDAQ	ENG	Fri, Feb 15, 2008	73.36	74.16	70.24	71.28
1409	NASDAQ	ENG	Thu, Feb 14, 2008	77.44	79.36	73.28	73.68
1408	NASDAQ	ENG	Wed, Feb 13, 2008	72.96	77.44	72.72	77.44
1407	NASDAQ	ENG	Tue, Feb 12, 2008	72.56	73.44	71.44	71.92
1406	NASDAQ	ENG	Mon, Feb 11, 2008	70.80	72.16	70.64	72.08
1405	NASDAQ	ENG	Fri, Feb 8, 2008	73.04	73.04	70.48	70.48
1404	NASDAQ	ENG	Thu, Feb 7, 2008	69.76	74.08	69.76	73.20
1403	NASDAQ	ENG	Wed, Feb 6, 2008	73.92	76.00	70.72	70.88
1402	NASDAQ	ENG	Tue, Feb 5, 2008	76.00	78.32	73.20	73.20
1401	NASDAQ	ENG	Mon, Feb 4, 2008	75.04	79.12	74.48	77.28
1400	NASDAQ	ENG	Fri, Feb 1, 2008	77.84	79.28	74.40	74.80
1399	NASDAQ	ENG	Thu, Jan 31, 2008	71.20	79.36	71.20	77.12
1398	NASDAQ	ENG	Wed, Jan 30, 2008	73.92	77.52	72.00	72.24
1397	NASDAQ	ENG	Tue, Jan 29, 2008	76.16	78.00	73.76	74.56
1396	NASDAQ	ENG	Mon, Jan 28, 2008	73.76	75.84	71.36	75.76
1395	NASDAQ	ENG	Fri, Jan 25, 2008	74.80	83.20	72.80	73.52
1394	NASDAQ	ENG	Thu, Jan 24, 2008	77.44	78.96	72.64	73.04
1393	NASDAQ	ENG	Wed, Jan 23, 2008	69.20	77.84	68.96	77.12
1392	NASDAQ	ENG	Tue, Jan 22, 2008	67.28	73.12	64.00	71.04
1391	NASDAQ	ENG	Fri, Jan 18, 2008	69.52	74.32	69.20	72.40
1390	NASDAQ	ENG	Thu, Jan 17, 2008	75.68	76.00	69.20	69.92
1389	NASDAQ	ENG	Wed, Jan 16, 2008	78.16	78.16	74.96	75.44
1388	NASDAQ	ENG	Tue, Jan 15, 2008	82.40	82.40	78.56	78.72
1387	NASDAQ	ENG	Mon, Jan 14, 2008	82.64	84.00	81.76	83.76
1386	NASDAQ	ENG	Fri, Jan 11, 2008	82.32	85.20	81.04	81.60
1385	NASDAQ	ENG	Thu, Jan 10, 2008	79.12	82.10	78.80	79.92
1384	NASDAQ	ENG	Wed, Jan 9, 2008	79.92	81.84	78.40	80.24
1383	NASDAQ	ENG	Tue, Jan 8, 2008	80.48	84.72	79.44	79.92
1382	NASDAQ	ENG	Mon, Jan 7, 2008	80.16	83.76	79.12	80.24
1381	NASDAQ	ENG	Fri, Jan 4, 2008	83.04	83.36	78.80	80.88
1380	NASDAQ	ENG	Thu, Jan 3, 2008	85.36	85.76	81.68	84.32
1379	NASDAQ	ENG	Wed, Jan 2, 2008	90.56	93.60	83.44	84.88
1378	NASDAQ	ENG	Mon, Dec 31, 2007	94.00	95.12	90.56	90.88
1377	NASDAQ	ENG	Fri, Dec 28, 2007	94.80	95.84	92.80	94.80
1376	NASDAQ	ENG	Thu, Dec 27, 2007	95.04	95.44	93.52	94.80
1375	NASDAQ	ENG	Wed, Dec 26, 2007	94.80	95.36	90.16	94.96
1374	NASDAQ	ENG	Mon, Dec 24, 2007	92.64	95.84	90.32	95.60
1373	NASDAQ	ENG	Fri, Dec 21, 2007	97.68	98.00	93.20	94.96
1372	NASDAQ	ENG	Thu, Dec 20, 2007	96.40	97.52	92.40	96.00
1371	NASDAQ	ENG	Wed, Dec 19, 2007	98.40	100.00	92.65	95.20
1370	NASDAQ	ENG	Tue, Dec 18, 2007	95.76	99.20	94.00	98.40
1369	NASDAQ	ENG	Mon, Dec 17, 2007	94.80	95.20	94.08	94.80
1368	NASDAQ	ENG	Fri, Dec 14, 2007	94.40	96.96	94.00	95.20
1367	NASDAQ	ENG	Thu, Dec 13, 2007	93.92	96.72	90.40	96.00
1366	NASDAQ	ENG	Wed, Dec 12, 2007	93.44	99.20	92.08	95.84
1365	NASDAQ	ENG	Tue, Dec 11, 2007	97.68	99.20	92.32	92.48
1364	NASDAQ	ENG	Mon, Dec 10, 2007	102.64	102.64	94.88	97.36
1363	NASDAQ	ENG	Fri, Dec 7, 2007	103.60	103.60	97.68	99.68
1362	NASDAQ	ENG	Thu, Dec 6, 2007	100.00	105.28	98.48	101.36
1361	NASDAQ	ENG	Wed, Dec 5, 2007	91.84	98.00	91.28	97.76
1360	NASDAQ	ENG	Tue, Dec 4, 2007	90.56	92.40	90.00	90.16
1359	NASDAQ	ENG	Mon, Dec 3, 2007	85.92	92.56	84.00	91.52
1358	NASDAQ	ENG	Fri, Nov 30, 2007	90.48	91.60	86.48	86.48
1357	NASDAQ	ENG	Thu, Nov 29, 2007	88.00	91.52	87.92	89.28
1356	NASDAQ	ENG	Wed, Nov 28, 2007	83.12	88.32	81.12	88.32
1355	NASDAQ	ENG	Tue, Nov 27, 2007	82.08	84.48	82.08	83.04
1354	NASDAQ	ENG	Mon, Nov 26, 2007	84.96	85.20	80.00	82.08
1353	NASDAQ	ENG	Fri, Nov 23, 2007	79.92	80.16	78.16	79.92
1352	NASDAQ	ENG	Wed, Nov 21, 2007	78.48	79.20	77.04	78.24
1351	NASDAQ	ENG	Tue, Nov 20, 2007	82.40	83.28	77.28	80.08
1350	NASDAQ	ENG	Mon, Nov 19, 2007	83.76	85.04	80.80	82.08
1349	NASDAQ	ENG	Fri, Nov 16, 2007	87.28	87.76	83.36	84.80
1348	NASDAQ	ENG	Thu, Nov 15, 2007	86.48	87.60	84.72	86.80
1347	NASDAQ	ENG	Wed, Nov 14, 2007	88.00	89.12	86.48	87.12
1346	NASDAQ	ENG	Tue, Nov 13, 2007	85.92	88.80	85.76	88.00
1345	NASDAQ	ENG	Mon, Nov 12, 2007	86.96	88.24	84.08	86.40
1344	NASDAQ	ENG	Fri, Nov 9, 2007	89.44	92.40	85.52	86.88
1343	NASDAQ	ENG	Thu, Nov 8, 2007	102.88	103.04	83.28	89.28
1342	NASDAQ	ENG	Wed, Nov 7, 2007	112.00	112.00	100.80	102.08
1341	NASDAQ	ENG	Tue, Nov 6, 2007	109.12	111.68	107.20	111.28
1340	NASDAQ	ENG	Mon, Nov 5, 2007	106.24	110.88	102.40	110.40
1339	NASDAQ	ENG	Fri, Nov 2, 2007	111.04	111.04	106.88	108.96
1338	NASDAQ	ENG	Thu, Nov 1, 2007	111.04	111.04	106.40	107.52
1337	NASDAQ	ENG	Wed, Oct 31, 2007	110.24	112.00	107.20	111.04
1336	NASDAQ	ENG	Tue, Oct 30, 2007	113.20	115.84	105.60	108.64
1335	NASDAQ	ENG	Mon, Oct 29, 2007	121.92	124.00	112.16	113.20
1334	NASDAQ	ENG	Fri, Oct 26, 2007	115.60	122.00	114.96	118.48
1333	NASDAQ	ENG	Thu, Oct 25, 2007	113.84	116.00	112.08	114.80
1332	NASDAQ	ENG	Wed, Oct 24, 2007	112.00	114.00	109.60	112.00
1331	NASDAQ	ENG	Tue, Oct 23, 2007	112.16	113.52	108.40	112.80
1330	NASDAQ	ENG	Mon, Oct 22, 2007	102.40	108.40	100.80	107.44
1329	NASDAQ	ENG	Fri, Oct 19, 2007	108.80	108.80	104.24	105.04
1328	NASDAQ	ENG	Thu, Oct 18, 2007	106.00	108.40	105.28	108.40
1327	NASDAQ	ENG	Wed, Oct 17, 2007	104.00	109.84	103.04	106.40
1326	NASDAQ	ENG	Tue, Oct 16, 2007	102.24	103.92	100.08	102.72
1325	NASDAQ	ENG	Mon, Oct 15, 2007	101.60	103.60	99.12	102.64
1324	NASDAQ	ENG	Fri, Oct 12, 2007	100.24	102.40	100.00	101.20
1323	NASDAQ	ENG	Thu, Oct 11, 2007	99.60	101.92	94.40	100.32
1322	NASDAQ	ENG	Wed, Oct 10, 2007	98.80	100.72	97.44	100.16
1321	NASDAQ	ENG	Tue, Oct 9, 2007	99.76	100.00	98.32	98.80
1320	NASDAQ	ENG	Mon, Oct 8, 2007	98.72	102.00	98.48	99.76
1319	NASDAQ	ENG	Fri, Oct 5, 2007	99.92	101.60	96.80	99.04
1318	NASDAQ	ENG	Thu, Oct 4, 2007	94.24	100.00	91.20	99.92
1317	NASDAQ	ENG	Wed, Oct 3, 2007	93.60	95.20	91.84	94.24
1316	NASDAQ	ENG	Tue, Oct 2, 2007	94.32	95.36	91.76	93.76
1315	NASDAQ	ENG	Mon, Oct 1, 2007	91.52	97.60	91.28	93.76
1314	NASDAQ	ENG	Fri, Sep 28, 2007	90.40	93.60	90.40	91.28
1313	NASDAQ	ENG	Thu, Sep 27, 2007	94.96	95.36	90.00	90.80
1312	NASDAQ	ENG	Wed, Sep 26, 2007	89.04	93.44	89.04	93.04
1311	NASDAQ	ENG	Tue, Sep 25, 2007	94.64	95.36	88.32	88.64
1310	NASDAQ	ENG	Mon, Sep 24, 2007	90.24	95.28	89.20	95.28
1309	NASDAQ	ENG	Fri, Sep 21, 2007	85.60	89.28	84.72	88.48
1308	NASDAQ	ENG	Thu, Sep 20, 2007	80.00	84.80	79.44	84.72
1307	NASDAQ	ENG	Wed, Sep 19, 2007	76.40	81.36	76.40	80.00
1306	NASDAQ	ENG	Tue, Sep 18, 2007	73.60	76.72	73.20	75.60
1305	NASDAQ	ENG	Mon, Sep 17, 2007	72.16	76.04	72.16	73.36
1304	NASDAQ	ENG	Fri, Sep 14, 2007	73.20	74.32	72.00	72.88
1303	NASDAQ	ENG	Thu, Sep 13, 2007	72.88	74.40	72.00	73.68
1302	NASDAQ	ENG	Wed, Sep 12, 2007	71.44	73.60	71.28	72.48
1301	NASDAQ	ENG	Tue, Sep 11, 2007	71.44	72.00	71.28	71.60
1300	NASDAQ	ENG	Mon, Sep 10, 2007	71.44	73.20	71.04	71.20
1299	NASDAQ	ENG	Fri, Sep 7, 2007	76.40	76.40	70.88	70.96
1298	NASDAQ	ENG	Thu, Sep 6, 2007	76.16	78.00	75.20	77.52
1297	NASDAQ	ENG	Wed, Sep 5, 2007	77.20	77.60	74.72	75.92
1296	NASDAQ	ENG	Tue, Sep 4, 2007	72.80	78.00	72.80	77.36
1295	NASDAQ	ENG	Fri, Aug 31, 2007	72.80	74.80	72.80	73.36
1294	NASDAQ	ENG	Thu, Aug 30, 2007	73.76	73.76	72.08	72.72
1293	NASDAQ	ENG	Wed, Aug 29, 2007	77.76	77.76	71.28	74.56
1292	NASDAQ	ENG	Tue, Aug 28, 2007	75.44	75.52	70.80	71.28
1291	NASDAQ	ENG	Mon, Aug 27, 2007	76.24	77.20	73.52	75.76
1290	NASDAQ	ENG	Fri, Aug 24, 2007	77.68	78.40	76.08	76.40
1289	NASDAQ	ENG	Thu, Aug 23, 2007	80.64	80.80	77.20	77.84
1288	NASDAQ	ENG	Wed, Aug 22, 2007	78.64	82.24	78.56	80.00
1287	NASDAQ	ENG	Tue, Aug 21, 2007	80.80	82.00	76.40	77.84
1286	NASDAQ	ENG	Mon, Aug 20, 2007	77.68	81.04	77.20	80.24
1285	NASDAQ	ENG	Fri, Aug 17, 2007	78.00	81.52	72.88	77.68
1284	NASDAQ	ENG	Thu, Aug 16, 2007	75.20	76.80	65.20	70.96
1283	NASDAQ	ENG	Wed, Aug 15, 2007	80.40	85.68	76.16	77.60
1282	NASDAQ	ENG	Tue, Aug 14, 2007	87.20	88.40	82.00	82.24
1281	NASDAQ	ENG	Mon, Aug 13, 2007	88.72	89.60	86.40	87.12
1280	NASDAQ	ENG	Fri, Aug 10, 2007	84.00	90.00	84.00	88.72
1279	NASDAQ	ENG	Thu, Aug 9, 2007	86.80	90.79	86.40	86.40
1278	NASDAQ	ENG	Wed, Aug 8, 2007	86.72	88.80	83.84	86.88
1277	NASDAQ	ENG	Tue, Aug 7, 2007	90.00	91.20	78.08	85.60
1276	NASDAQ	ENG	Mon, Aug 6, 2007	81.60	86.00	78.08	83.20
1275	NASDAQ	ENG	Fri, Aug 3, 2007	84.48	86.24	81.28	81.84
1274	NASDAQ	ENG	Thu, Aug 2, 2007	80.00	84.56	79.52	84.32
1273	NASDAQ	ENG	Wed, Aug 1, 2007	84.32	84.32	79.12	80.72
1272	NASDAQ	ENG	Tue, Jul 31, 2007	86.24	90.00	82.64	84.32
1271	NASDAQ	ENG	Mon, Jul 30, 2007	84.24	87.12	80.96	86.16
1270	NASDAQ	ENG	Fri, Jul 27, 2007	82.40	85.84	80.96	84.00
1269	NASDAQ	ENG	Thu, Jul 26, 2007	80.80	89.28	78.40	84.40
1268	NASDAQ	ENG	Wed, Jul 25, 2007	90.00	93.52	78.08	85.28
1267	NASDAQ	ENG	Tue, Jul 24, 2007	96.00	98.00	87.04	90.88
1266	NASDAQ	ENG	Mon, Jul 23, 2007	97.04	99.20	96.24	97.52
1265	NASDAQ	ENG	Fri, Jul 20, 2007	98.24	98.24	93.76	96.24
1264	NASDAQ	ENG	Thu, Jul 19, 2007	96.00	99.81	95.44	98.48
1263	NASDAQ	ENG	Wed, Jul 18, 2007	97.12	97.20	90.80	95.44
1262	NASDAQ	ENG	Tue, Jul 17, 2007	98.00	99.92	96.08	97.36
1261	NASDAQ	ENG	Mon, Jul 16, 2007	100.00	102.40	96.16	97.68
1260	NASDAQ	ENG	Fri, Jul 13, 2007	105.12	105.12	99.28	100.80
1259	NASDAQ	ENG	Thu, Jul 12, 2007	102.00	104.96	100.40	103.20
1258	NASDAQ	ENG	Wed, Jul 11, 2007	99.20	102.08	98.40	102.00
1257	NASDAQ	ENG	Tue, Jul 10, 2007	102.40	102.96	99.36	100.48
1256	NASDAQ	ENG	Mon, Jul 9, 2007	100.00	103.04	98.40	103.04
1255	NASDAQ	ENG	Fri, Jul 6, 2007	100.00	101.36	98.56	100.40
1254	NASDAQ	ENG	Thu, Jul 5, 2007	99.36	102.00	97.76	99.75
1253	NASDAQ	ENG	Tue, Jul 3, 2007	98.00	101.60	96.40	98.56
1252	NASDAQ	ENG	Mon, Jul 2, 2007	98.40	98.80	95.52	96.88
1251	NASDAQ	ENG	Fri, Jun 29, 2007	98.24	99.44	96.10	97.20
1250	NASDAQ	ENG	Thu, Jun 28, 2007	93.60	99.60	93.60	96.48
1249	NASDAQ	ENG	Wed, Jun 27, 2007	92.16	95.04	92.08	93.44
1248	NASDAQ	ENG	Tue, Jun 26, 2007	94.32	96.88	92.96	93.60
1247	NASDAQ	ENG	Mon, Jun 25, 2007	97.12	97.20	92.00	94.32
1246	NASDAQ	ENG	Fri, Jun 22, 2007	96.00	99.12	95.20	97.36
1245	NASDAQ	ENG	Thu, Jun 21, 2007	97.20	99.44	94.40	97.52
1244	NASDAQ	ENG	Wed, Jun 20, 2007	102.00	103.84	96.00	96.82
1243	NASDAQ	ENG	Tue, Jun 19, 2007	90.32	102.16	90.24	101.84
1242	NASDAQ	ENG	Mon, Jun 18, 2007	90.00	91.52	88.72	89.60
1241	NASDAQ	ENG	Fri, Jun 15, 2007	90.00	91.60	87.20	88.08
1240	NASDAQ	ENG	Thu, Jun 14, 2007	84.40	90.64	84.32	87.44
1239	NASDAQ	ENG	Wed, Jun 13, 2007	79.92	84.48	79.86	84.00
1238	NASDAQ	ENG	Tue, Jun 12, 2007	81.92	81.92	78.40	79.52
1237	NASDAQ	ENG	Mon, Jun 11, 2007	79.04	82.84	75.20	80.72
1236	NASDAQ	ENG	Fri, Jun 8, 2007	84.00	84.00	80.88	82.88
1235	NASDAQ	ENG	Thu, Jun 7, 2007	84.32	84.32	81.84	82.96
1234	NASDAQ	ENG	Wed, Jun 6, 2007	82.96	84.16	81.44	84.16
1233	NASDAQ	ENG	Tue, Jun 5, 2007	84.32	85.12	82.40	82.96
1232	NASDAQ	ENG	Mon, Jun 4, 2007	84.24	84.40	83.20	84.00
1231	NASDAQ	ENG	Fri, Jun 1, 2007	84.64	84.80	82.00	82.64
1230	NASDAQ	ENG	Thu, May 31, 2007	82.08	83.04	79.68	82.72
1229	NASDAQ	ENG	Wed, May 30, 2007	83.60	83.92	80.56	82.08
1228	NASDAQ	ENG	Tue, May 29, 2007	84.56	86.00	82.48	83.60
1227	NASDAQ	ENG	Fri, May 25, 2007	83.60	85.00	82.72	83.60
1226	NASDAQ	ENG	Thu, May 24, 2007	81.52	87.68	81.44	82.88
1225	NASDAQ	ENG	Wed, May 23, 2007	85.52	88.56	80.56	80.80
1224	NASDAQ	ENG	Tue, May 22, 2007	77.12	86.40	77.12	84.72
1223	NASDAQ	ENG	Mon, May 21, 2007	80.48	80.80	72.48	74.96
1222	NASDAQ	ENG	Fri, May 18, 2007	80.72	83.76	80.72	80.96
1221	NASDAQ	ENG	Thu, May 17, 2007	80.96	83.60	78.96	81.28
1220	NASDAQ	ENG	Wed, May 16, 2007	78.40	84.32	77.12	80.56
1219	NASDAQ	ENG	Tue, May 15, 2007	74.48	79.52	74.48	78.48
1218	NASDAQ	ENG	Mon, May 14, 2007	71.36	76.34	71.20	76.00
1217	NASDAQ	ENG	Fri, May 11, 2007	65.20	71.68	65.20	71.44
1216	NASDAQ	ENG	Thu, May 10, 2007	67.20	67.36	64.24	65.76
1215	NASDAQ	ENG	Wed, May 9, 2007	66.80	69.84	66.48	68.08
1214	NASDAQ	ENG	Tue, May 8, 2007	63.60	68.56	56.00	66.48
1213	NASDAQ	ENG	Mon, May 7, 2007	51.36	53.12	51.28	52.00
1212	NASDAQ	ENG	Fri, May 4, 2007	52.64	52.64	51.28	51.44
1211	NASDAQ	ENG	Thu, May 3, 2007	52.72	52.80	51.60	52.72
1210	NASDAQ	ENG	Wed, May 2, 2007	50.24	52.72	49.64	52.40
1209	NASDAQ	ENG	Tue, May 1, 2007	50.72	51.04	49.68	50.40
1208	NASDAQ	ENG	Mon, Apr 30, 2007	52.16	52.24	50.80	51.52
1207	NASDAQ	ENG	Fri, Apr 27, 2007	51.44	52.00	51.12	51.84
1206	NASDAQ	ENG	Thu, Apr 26, 2007	51.12	51.36	51.12	51.20
1205	NASDAQ	ENG	Wed, Apr 25, 2007	51.52	51.60	50.56	51.12
1204	NASDAQ	ENG	Tue, Apr 24, 2007	50.56	51.60	50.56	51.36
1203	NASDAQ	ENG	Mon, Apr 23, 2007	50.40	51.76	50.40	51.52
1202	NASDAQ	ENG	Fri, Apr 20, 2007	50.64	50.88	50.32	50.72
1201	NASDAQ	ENG	Thu, Apr 19, 2007	49.36	50.24	49.20	50.24
1200	NASDAQ	ENG	Wed, Apr 18, 2007	50.40	50.40	49.60	49.84
1199	NASDAQ	ENG	Tue, Apr 17, 2007	49.20	50.88	49.20	50.64
1198	NASDAQ	ENG	Mon, Apr 16, 2007	49.60	49.92	48.80	49.36
1197	NASDAQ	ENG	Fri, Apr 13, 2007	49.36	52.00	48.80	49.20
1196	NASDAQ	ENG	Thu, Apr 12, 2007	48.48	49.60	48.00	49.28
1195	NASDAQ	ENG	Wed, Apr 11, 2007	48.08	49.36	47.76	48.72
1194	NASDAQ	ENG	Tue, Apr 10, 2007	47.84	49.04	47.76	48.08
1193	NASDAQ	ENG	Mon, Apr 9, 2007	49.28	49.36	47.92	48.00
1192	NASDAQ	ENG	Thu, Apr 5, 2007	47.60	49.28	47.20	49.04
1191	NASDAQ	ENG	Wed, Apr 4, 2007	47.20	48.80	46.40	47.20
1190	NASDAQ	ENG	Tue, Apr 3, 2007	45.28	48.64	45.04	47.20
1189	NASDAQ	ENG	Mon, Apr 2, 2007	44.40	45.60	44.40	45.28
1188	NASDAQ	ENG	Fri, Mar 30, 2007	42.56	44.80	42.48	44.40
1187	NASDAQ	ENG	Thu, Mar 29, 2007	43.12	43.68	42.40	42.80
1186	NASDAQ	ENG	Wed, Mar 28, 2007	43.36	44.00	42.40	42.48
1185	NASDAQ	ENG	Tue, Mar 27, 2007	42.96	43.60	42.40	43.52
1184	NASDAQ	ENG	Mon, Mar 26, 2007	42.80	43.20	42.40	43.20
1183	NASDAQ	ENG	Fri, Mar 23, 2007	42.80	44.16	42.40	42.64
1182	NASDAQ	ENG	Thu, Mar 22, 2007	43.84	45.44	41.60	42.64
1181	NASDAQ	ENG	Wed, Mar 21, 2007	41.52	44.00	41.28	42.00
1180	NASDAQ	ENG	Tue, Mar 20, 2007	40.00	41.68	40.00	40.88
1179	NASDAQ	ENG	Mon, Mar 19, 2007	41.60	41.68	40.16	40.40
1178	NASDAQ	ENG	Fri, Mar 16, 2007	42.40	42.40	40.96	41.52
1177	NASDAQ	ENG	Thu, Mar 15, 2007	41.60	42.72	41.60	42.40
1176	NASDAQ	ENG	Wed, Mar 14, 2007	40.96	43.04	40.80	41.60
1175	NASDAQ	ENG	Tue, Mar 13, 2007	44.00	44.32	41.60	41.84
1174	NASDAQ	ENG	Mon, Mar 12, 2007	44.16	45.04	43.60	44.00
1173	NASDAQ	ENG	Fri, Mar 9, 2007	44.32	46.50	43.68	44.64
1172	NASDAQ	ENG	Thu, Mar 8, 2007	44.24	45.12	43.84	43.84
1171	NASDAQ	ENG	Wed, Mar 7, 2007	43.36	45.20	43.36	44.24
1170	NASDAQ	ENG	Tue, Mar 6, 2007	44.00	46.40	43.92	45.04
1169	NASDAQ	ENG	Mon, Mar 5, 2007	46.72	46.72	43.60	43.60
1168	NASDAQ	ENG	Fri, Mar 2, 2007	48.08	49.20	47.12	47.12
1167	NASDAQ	ENG	Thu, Mar 1, 2007	47.76	49.60	47.52	48.40
1166	NASDAQ	ENG	Wed, Feb 28, 2007	46.88	49.36	46.40	48.72
1165	NASDAQ	ENG	Tue, Feb 27, 2007	48.40	49.20	46.80	47.12
1164	NASDAQ	ENG	Mon, Feb 26, 2007	48.80	49.04	48.08	48.80
1163	NASDAQ	ENG	Fri, Feb 23, 2007	49.84	50.16	48.88	48.96
1162	NASDAQ	ENG	Thu, Feb 22, 2007	49.44	50.48	48.88	50.24
1161	NASDAQ	ENG	Wed, Feb 21, 2007	49.60	49.84	49.44	49.60
1160	NASDAQ	ENG	Tue, Feb 20, 2007	50.56	51.76	49.76	50.24
1159	NASDAQ	ENG	Fri, Feb 16, 2007	53.12	53.16	51.20	52.16
1158	NASDAQ	ENG	Thu, Feb 15, 2007	52.88	53.36	52.48	53.12
1157	NASDAQ	ENG	Wed, Feb 14, 2007	52.96	53.52	52.72	52.80
1156	NASDAQ	ENG	Tue, Feb 13, 2007	50.32	52.96	50.32	52.88
1155	NASDAQ	ENG	Mon, Feb 12, 2007	51.60	51.60	48.64	50.64
1154	NASDAQ	ENG	Fri, Feb 9, 2007	55.60	56.00	51.20	52.56
1153	NASDAQ	ENG	Thu, Feb 8, 2007	55.12	58.00	55.04	57.44
1152	NASDAQ	ENG	Wed, Feb 7, 2007	53.60	54.88	53.36	54.80
1151	NASDAQ	ENG	Tue, Feb 6, 2007	54.08	54.08	52.00	53.60
1150	NASDAQ	ENG	Mon, Feb 5, 2007	51.76	54.40	51.20	52.96
1149	NASDAQ	ENG	Fri, Feb 2, 2007	52.00	52.24	51.60	52.00
1148	NASDAQ	ENG	Thu, Feb 1, 2007	52.00	52.00	50.00	52.00
1147	NASDAQ	ENG	Wed, Jan 31, 2007	51.04	52.00	50.16	51.20
1146	NASDAQ	ENG	Tue, Jan 30, 2007	50.56	51.22	50.40	51.12
1145	NASDAQ	ENG	Mon, Jan 29, 2007	49.04	51.20	49.04	50.88
1144	NASDAQ	ENG	Fri, Jan 26, 2007	49.68	51.20	48.56	50.00
1143	NASDAQ	ENG	Thu, Jan 25, 2007	49.60	50.40	48.96	49.76
1142	NASDAQ	ENG	Wed, Jan 24, 2007	50.72	52.16	48.24	49.68
1141	NASDAQ	ENG	Tue, Jan 23, 2007	49.68	50.96	49.60	50.56
1140	NASDAQ	ENG	Mon, Jan 22, 2007	51.52	51.52	49.60	49.68
1139	NASDAQ	ENG	Fri, Jan 19, 2007	50.40	51.60	49.68	51.28
1138	NASDAQ	ENG	Thu, Jan 18, 2007	50.56	52.00	49.36	50.32
1137	NASDAQ	ENG	Wed, Jan 17, 2007	47.04	50.88	46.72	50.56
1136	NASDAQ	ENG	Tue, Jan 16, 2007	47.20	48.00	46.40	47.04
1135	NASDAQ	ENG	Fri, Jan 12, 2007	47.44	47.84	46.56	47.12
1134	NASDAQ	ENG	Thu, Jan 11, 2007	48.08	49.12	46.96	47.44
1133	NASDAQ	ENG	Wed, Jan 10, 2007	49.52	49.52	48.08	48.16
1132	NASDAQ	ENG	Tue, Jan 9, 2007	47.44	50.00	47.04	49.84
1131	NASDAQ	ENG	Mon, Jan 8, 2007	48.16	48.72	47.60	48.00
1130	NASDAQ	ENG	Fri, Jan 5, 2007	49.84	49.92	48.00	48.72
1129	NASDAQ	ENG	Thu, Jan 4, 2007	49.84	50.32	49.28	50.08
1128	NASDAQ	ENG	Wed, Jan 3, 2007	51.20	51.60	49.44	49.84
1127	NASDAQ	ENG	Fri, Dec 29, 2006	51.36	52.00	51.04	51.44
1126	NASDAQ	ENG	Thu, Dec 28, 2006	50.64	52.64	50.64	52.08
1125	NASDAQ	ENG	Wed, Dec 27, 2006	51.04	51.92	50.64	51.52
1124	NASDAQ	ENG	Tue, Dec 26, 2006	50.72	52.00	50.48	50.96
1123	NASDAQ	ENG	Fri, Dec 22, 2006	51.44	51.60	50.40	51.28
1122	NASDAQ	ENG	Thu, Dec 21, 2006	50.32	51.60	50.08	51.44
1121	NASDAQ	ENG	Wed, Dec 20, 2006	50.72	51.52	49.68	51.12
1120	NASDAQ	ENG	Tue, Dec 19, 2006	49.60	51.52	48.96	50.80
1119	NASDAQ	ENG	Mon, Dec 18, 2006	51.68	52.24	49.28	50.08
1118	NASDAQ	ENG	Fri, Dec 15, 2006	52.00	52.80	51.52	51.68
1117	NASDAQ	ENG	Thu, Dec 14, 2006	49.44	52.16	49.04	51.84
1116	NASDAQ	ENG	Wed, Dec 13, 2006	49.52	50.40	48.48	49.12
1115	NASDAQ	ENG	Tue, Dec 12, 2006	48.80	49.20	48.08	49.04
1114	NASDAQ	ENG	Mon, Dec 11, 2006	50.80	50.80	48.80	48.96
1113	NASDAQ	ENG	Fri, Dec 8, 2006	51.04	52.40	49.92	50.40
1112	NASDAQ	ENG	Thu, Dec 7, 2006	53.20	53.92	51.60	52.64
1111	NASDAQ	ENG	Wed, Dec 6, 2006	54.64	54.88	53.60	53.76
1110	NASDAQ	ENG	Tue, Dec 5, 2006	54.72	55.36	54.00	54.80
1109	NASDAQ	ENG	Mon, Dec 4, 2006	53.76	55.44	53.76	54.64
1108	NASDAQ	ENG	Fri, Dec 1, 2006	55.76	55.76	52.40	54.56
1107	NASDAQ	ENG	Thu, Nov 30, 2006	55.68	56.40	54.56	54.96
1106	NASDAQ	ENG	Wed, Nov 29, 2006	53.92	55.68	53.60	55.60
1105	NASDAQ	ENG	Tue, Nov 28, 2006	54.40	54.64	53.20	53.76
1104	NASDAQ	ENG	Mon, Nov 27, 2006	54.80	55.04	53.60	54.56
1103	NASDAQ	ENG	Fri, Nov 24, 2006	55.04	55.20	54.40	54.80
1102	NASDAQ	ENG	Wed, Nov 22, 2006	55.76	55.76	54.64	55.36
1101	NASDAQ	ENG	Tue, Nov 21, 2006	54.88	55.60	54.48	55.28
1100	NASDAQ	ENG	Mon, Nov 20, 2006	54.16	55.52	53.76	54.72
1099	NASDAQ	ENG	Fri, Nov 17, 2006	55.84	55.84	53.20	54.56
1098	NASDAQ	ENG	Thu, Nov 16, 2006	53.20	55.92	53.20	55.68
1097	NASDAQ	ENG	Wed, Nov 15, 2006	51.12	54.24	51.12	53.44
1096	NASDAQ	ENG	Tue, Nov 14, 2006	50.32	51.92	48.08	50.80
1095	NASDAQ	ENG	Mon, Nov 13, 2006	50.96	51.12	48.00	50.08
1094	NASDAQ	ENG	Fri, Nov 10, 2006	49.60	54.00	48.88	51.12
1093	NASDAQ	ENG	Thu, Nov 9, 2006	48.48	49.60	48.00	49.20
1092	NASDAQ	ENG	Wed, Nov 8, 2006	47.20	48.40	46.88	48.08
1091	NASDAQ	ENG	Tue, Nov 7, 2006	47.92	48.72	47.60	47.68
1090	NASDAQ	ENG	Mon, Nov 6, 2006	49.60	49.60	47.20	48.08
1089	NASDAQ	ENG	Fri, Nov 3, 2006	47.76	48.80	47.04	48.40
1088	NASDAQ	ENG	Thu, Nov 2, 2006	48.48	48.48	46.56	47.36
1087	NASDAQ	ENG	Wed, Nov 1, 2006	47.68	49.44	47.68	48.48
1086	NASDAQ	ENG	Tue, Oct 31, 2006	50.40	50.40	45.60	47.68
1085	NASDAQ	ENG	Mon, Oct 30, 2006	59.04	60.08	58.40	59.60
1084	NASDAQ	ENG	Fri, Oct 27, 2006	61.20	61.60	60.00	60.08
1083	NASDAQ	ENG	Thu, Oct 26, 2006	59.92	61.92	59.92	61.04
1082	NASDAQ	ENG	Wed, Oct 25, 2006	57.36	59.92	57.36	59.28
1081	NASDAQ	ENG	Tue, Oct 24, 2006	56.72	58.96	56.72	58.64
1080	NASDAQ	ENG	Mon, Oct 23, 2006	58.40	59.20	56.80	57.52
1079	NASDAQ	ENG	Fri, Oct 20, 2006	60.88	60.88	59.20	59.44
1078	NASDAQ	ENG	Thu, Oct 19, 2006	58.48	61.60	58.40	60.80
1077	NASDAQ	ENG	Wed, Oct 18, 2006	63.04	63.04	58.80	60.40
1076	NASDAQ	ENG	Tue, Oct 17, 2006	65.28	65.68	60.00	63.12
1075	NASDAQ	ENG	Mon, Oct 16, 2006	64.16	65.60	64.00	65.20
1074	NASDAQ	ENG	Fri, Oct 13, 2006	62.80	64.00	62.40	63.84
1073	NASDAQ	ENG	Thu, Oct 12, 2006	59.60	62.24	59.60	62.00
1072	NASDAQ	ENG	Wed, Oct 11, 2006	59.20	59.68	58.48	59.20
1071	NASDAQ	ENG	Tue, Oct 10, 2006	57.28	59.36	56.16	58.40
1070	NASDAQ	ENG	Mon, Oct 9, 2006	52.80	56.16	52.56	56.16
1069	NASDAQ	ENG	Fri, Oct 6, 2006	53.52	54.00	52.88	53.60
1068	NASDAQ	ENG	Thu, Oct 5, 2006	49.20	53.20	49.20	52.80
1067	NASDAQ	ENG	Wed, Oct 4, 2006	47.20	49.92	46.16	49.20
1066	NASDAQ	ENG	Tue, Oct 3, 2006	49.28	50.00	47.20	47.60
1065	NASDAQ	ENG	Mon, Oct 2, 2006	49.60	53.52	48.48	49.20
1064	NASDAQ	ENG	Fri, Sep 29, 2006	46.16	50.40	45.52	49.52
1063	NASDAQ	ENG	Thu, Sep 28, 2006	46.56	46.64	45.36	45.76
1062	NASDAQ	ENG	Wed, Sep 27, 2006	45.20	46.80	44.80	45.76
1061	NASDAQ	ENG	Tue, Sep 26, 2006	45.68	46.00	44.80	45.68
1060	NASDAQ	ENG	Mon, Sep 25, 2006	46.24	46.32	44.80	45.92
1059	NASDAQ	ENG	Fri, Sep 22, 2006	46.64	46.80	46.16	46.24
1058	NASDAQ	ENG	Thu, Sep 21, 2006	46.48	46.80	46.32	46.80
1057	NASDAQ	ENG	Wed, Sep 20, 2006	45.84	47.20	45.84	46.48
1056	NASDAQ	ENG	Tue, Sep 19, 2006	46.48	46.88	45.52	46.48
1055	NASDAQ	ENG	Mon, Sep 18, 2006	46.64	46.88	45.92	46.40
1054	NASDAQ	ENG	Fri, Sep 15, 2006	46.08	47.04	45.60	46.64
1053	NASDAQ	ENG	Thu, Sep 14, 2006	46.00	47.20	44.32	45.92
1052	NASDAQ	ENG	Wed, Sep 13, 2006	47.60	48.00	42.00	46.40
1051	NASDAQ	ENG	Tue, Sep 12, 2006	50.40	50.80	48.00	48.16
1050	NASDAQ	ENG	Mon, Sep 11, 2006	49.60	51.12	48.80	50.56
1049	NASDAQ	ENG	Fri, Sep 8, 2006	49.68	50.40	48.80	50.32
1048	NASDAQ	ENG	Thu, Sep 7, 2006	49.76	51.28	48.40	49.60
1047	NASDAQ	ENG	Wed, Sep 6, 2006	52.00	52.64	50.40	50.88
1046	NASDAQ	ENG	Tue, Sep 5, 2006	52.16	54.00	49.20	53.68
1045	NASDAQ	ENG	Fri, Sep 1, 2006	55.44	56.16	55.20	55.84
1044	NASDAQ	ENG	Thu, Aug 31, 2006	56.00	56.00	55.20	55.76
1043	NASDAQ	ENG	Wed, Aug 30, 2006	56.08	56.32	54.80	56.00
1042	NASDAQ	ENG	Tue, Aug 29, 2006	56.56	56.72	54.88	56.08
1041	NASDAQ	ENG	Mon, Aug 28, 2006	56.96	57.20	55.60	56.16
1040	NASDAQ	ENG	Fri, Aug 25, 2006	56.48	56.96	55.60	56.56
1039	NASDAQ	ENG	Thu, Aug 24, 2006	56.80	57.44	55.20	56.56
1038	NASDAQ	ENG	Wed, Aug 23, 2006	57.28	57.76	56.64	56.80
1037	NASDAQ	ENG	Tue, Aug 22, 2006	57.92	58.00	57.20	57.28
1036	NASDAQ	ENG	Mon, Aug 21, 2006	58.00	58.16	57.28	57.84
1035	NASDAQ	ENG	Fri, Aug 18, 2006	57.84	58.16	57.44	58.00
1034	NASDAQ	ENG	Thu, Aug 17, 2006	58.56	58.56	57.20	57.44
1033	NASDAQ	ENG	Wed, Aug 16, 2006	57.60	58.80	57.28	58.08
1032	NASDAQ	ENG	Tue, Aug 15, 2006	58.16	59.20	56.08	57.60
1031	NASDAQ	ENG	Mon, Aug 14, 2006	57.36	58.00	57.20	57.36
1030	NASDAQ	ENG	Fri, Aug 11, 2006	59.36	59.60	56.88	58.00
1029	NASDAQ	ENG	Thu, Aug 10, 2006	61.04	61.68	58.80	59.84
1028	NASDAQ	ENG	Wed, Aug 9, 2006	64.40	66.24	61.36	61.60
1027	NASDAQ	ENG	Tue, Aug 8, 2006	62.80	66.24	62.64	64.80
1026	NASDAQ	ENG	Mon, Aug 7, 2006	58.16	61.52	57.28	60.80
1025	NASDAQ	ENG	Fri, Aug 4, 2006	58.00	58.64	56.80	57.68
1024	NASDAQ	ENG	Thu, Aug 3, 2006	58.48	59.04	58.00	58.96
1023	NASDAQ	ENG	Wed, Aug 2, 2006	58.80	59.92	58.40	58.88
1022	NASDAQ	ENG	Tue, Aug 1, 2006	61.04	61.20	58.56	59.36
1021	NASDAQ	ENG	Mon, Jul 31, 2006	59.92	61.20	59.92	60.80
1020	NASDAQ	ENG	Fri, Jul 28, 2006	57.60	60.00	57.60	60.00
1019	NASDAQ	ENG	Thu, Jul 27, 2006	58.96	60.16	57.28	58.16
1018	NASDAQ	ENG	Wed, Jul 26, 2006	60.00	60.00	56.16	59.04
1017	NASDAQ	ENG	Tue, Jul 25, 2006	59.20	60.00	58.24	59.84
1016	NASDAQ	ENG	Mon, Jul 24, 2006	56.64	59.44	56.64	59.20
1015	NASDAQ	ENG	Fri, Jul 21, 2006	57.84	58.00	55.12	56.64
1014	NASDAQ	ENG	Thu, Jul 20, 2006	61.28	64.00	56.88	57.84
1013	NASDAQ	ENG	Wed, Jul 19, 2006	57.84	61.60	57.60	61.36
1012	NASDAQ	ENG	Tue, Jul 18, 2006	56.56	58.56	54.00	58.40
1011	NASDAQ	ENG	Mon, Jul 17, 2006	61.68	61.68	56.48	56.48
1010	NASDAQ	ENG	Fri, Jul 14, 2006	63.44	63.84	59.20	61.36
1009	NASDAQ	ENG	Thu, Jul 13, 2006	61.68	63.28	56.08	63.04
1008	NASDAQ	ENG	Wed, Jul 12, 2006	64.72	68.08	64.00	65.60
1007	NASDAQ	ENG	Tue, Jul 11, 2006	63.44	64.96	61.84	64.56
1006	NASDAQ	ENG	Mon, Jul 10, 2006	68.96	68.96	64.56	64.72
1005	NASDAQ	ENG	Fri, Jul 7, 2006	69.60	73.52	67.68	69.04
1004	NASDAQ	ENG	Thu, Jul 6, 2006	66.64	71.04	66.56	71.04
1003	NASDAQ	ENG	Wed, Jul 5, 2006	65.12	65.92	63.04	65.52
1002	NASDAQ	ENG	Mon, Jul 3, 2006	62.32	66.00	62.32	65.20
1001	NASDAQ	ENG	Fri, Jun 30, 2006	62.96	64.80	61.60	62.32
1000	NASDAQ	ENG	Thu, Jun 29, 2006	58.64	61.52	58.64	61.36
999	NASDAQ	ENG	Wed, Jun 28, 2006	56.56	58.96	56.00	58.72
998	NASDAQ	ENG	Tue, Jun 27, 2006	58.80	59.04	54.88	55.36
997	NASDAQ	ENG	Mon, Jun 26, 2006	58.48	59.04	57.84	58.08
996	NASDAQ	ENG	Fri, Jun 23, 2006	60.40	60.64	58.48	58.80
995	NASDAQ	ENG	Thu, Jun 22, 2006	59.76	60.72	58.80	59.20
994	NASDAQ	ENG	Wed, Jun 21, 2006	58.24	59.84	58.24	59.20
993	NASDAQ	ENG	Tue, Jun 20, 2006	59.28	60.00	58.00	59.04
992	NASDAQ	ENG	Mon, Jun 19, 2006	58.96	59.60	56.80	59.12
991	NASDAQ	ENG	Fri, Jun 16, 2006	60.88	62.24	56.96	58.96
990	NASDAQ	ENG	Thu, Jun 15, 2006	57.28	61.52	56.80	60.72
989	NASDAQ	ENG	Wed, Jun 14, 2006	53.68	57.20	53.68	56.32
988	NASDAQ	ENG	Tue, Jun 13, 2006	59.20	59.28	54.08	55.28
987	NASDAQ	ENG	Mon, Jun 12, 2006	63.84	64.08	59.20	59.36
986	NASDAQ	ENG	Fri, Jun 9, 2006	64.40	66.40	63.84	64.08
985	NASDAQ	ENG	Thu, Jun 8, 2006	65.20	65.20	59.68	63.52
984	NASDAQ	ENG	Wed, Jun 7, 2006	66.40	66.80	64.40	65.20
983	NASDAQ	ENG	Tue, Jun 6, 2006	68.24	70.00	62.96	65.36
982	NASDAQ	ENG	Mon, Jun 5, 2006	75.04	75.04	70.08	70.24
981	NASDAQ	ENG	Fri, Jun 2, 2006	74.40	76.80	73.60	75.12
980	NASDAQ	ENG	Thu, Jun 1, 2006	67.68	74.80	67.68	73.20
979	NASDAQ	ENG	Wed, May 31, 2006	62.40	68.40	61.92	68.16
978	NASDAQ	ENG	Tue, May 30, 2006	59.04	63.76	59.04	60.48
977	NASDAQ	ENG	Fri, May 26, 2006	60.40	62.32	59.04	59.84
976	NASDAQ	ENG	Thu, May 25, 2006	60.32	63.84	60.16	60.48
975	NASDAQ	ENG	Wed, May 24, 2006	64.00	64.16	60.80	62.64
974	NASDAQ	ENG	Tue, May 23, 2006	63.92	64.80	61.44	64.00
973	NASDAQ	ENG	Mon, May 22, 2006	67.36	67.44	62.00	62.64
972	NASDAQ	ENG	Fri, May 19, 2006	68.88	69.60	64.88	67.68
971	NASDAQ	ENG	Thu, May 18, 2006	73.20	74.40	68.00	68.32
970	NASDAQ	ENG	Wed, May 17, 2006	77.44	77.44	71.76	72.88
969	NASDAQ	ENG	Tue, May 16, 2006	76.40	77.60	75.60	75.84
968	NASDAQ	ENG	Mon, May 15, 2006	79.92	80.00	72.40	74.80
967	NASDAQ	ENG	Fri, May 12, 2006	72.64	79.84	70.16	79.36
966	NASDAQ	ENG	Thu, May 11, 2006	80.96	81.60	73.36	74.48
965	NASDAQ	ENG	Wed, May 10, 2006	82.56	82.56	75.28	78.16
964	NASDAQ	ENG	Tue, May 9, 2006	81.44	82.96	80.08	80.40
963	NASDAQ	ENG	Mon, May 8, 2006	83.60	83.84	79.68	80.96
962	NASDAQ	ENG	Fri, May 5, 2006	80.64	82.24	79.04	81.68
961	NASDAQ	ENG	Thu, May 4, 2006	84.80	84.80	80.00	80.64
960	NASDAQ	ENG	Wed, May 3, 2006	78.64	85.12	77.60	82.40
959	NASDAQ	ENG	Tue, May 2, 2006	80.00	80.32	76.00	77.12
958	NASDAQ	ENG	Mon, May 1, 2006	82.40	82.64	80.32	80.40
957	NASDAQ	ENG	Fri, Apr 28, 2006	82.24	82.80	80.96	82.00
956	NASDAQ	ENG	Thu, Apr 27, 2006	85.20	85.60	80.80	81.52
955	NASDAQ	ENG	Wed, Apr 26, 2006	90.00	91.36	86.80	87.92
954	NASDAQ	ENG	Tue, Apr 25, 2006	93.52	97.92	90.40	91.20
953	NASDAQ	ENG	Mon, Apr 24, 2006	93.60	94.32	91.20	92.40
952	NASDAQ	ENG	Fri, Apr 21, 2006	93.68	95.28	92.00	93.60
951	NASDAQ	ENG	Thu, Apr 20, 2006	95.92	97.60	93.60	93.60
950	NASDAQ	ENG	Wed, Apr 19, 2006	96.64	96.64	95.68	95.92
949	NASDAQ	ENG	Tue, Apr 18, 2006	96.80	97.52	94.88	96.00
948	NASDAQ	ENG	Mon, Apr 17, 2006	97.12	99.12	94.40	95.76
947	NASDAQ	ENG	Thu, Apr 13, 2006	97.52	97.52	95.60	95.92
946	NASDAQ	ENG	Wed, Apr 12, 2006	98.24	99.04	95.92	97.20
945	NASDAQ	ENG	Tue, Apr 11, 2006	95.92	100.48	95.92	97.76
944	NASDAQ	ENG	Mon, Apr 10, 2006	96.00	98.56	94.24	95.92
943	NASDAQ	ENG	Fri, Apr 7, 2006	104.00	105.60	98.40	98.56
942	NASDAQ	ENG	Thu, Apr 6, 2006	116.72	116.88	105.60	106.48
941	NASDAQ	ENG	Wed, Apr 5, 2006	118.32	119.60	114.00	117.60
940	NASDAQ	ENG	Tue, Apr 4, 2006	115.68	118.40	114.80	116.72
939	NASDAQ	ENG	Mon, Apr 3, 2006	118.88	121.60	112.40	115.68
938	NASDAQ	ENG	Fri, Mar 31, 2006	111.60	118.40	108.00	116.88
937	NASDAQ	ENG	Thu, Mar 30, 2006	114.80	114.88	108.88	113.52
936	NASDAQ	ENG	Wed, Mar 29, 2006	100.56	115.60	100.00	115.04
935	NASDAQ	ENG	Tue, Mar 28, 2006	99.12	103.68	93.92	100.56
934	NASDAQ	ENG	Mon, Mar 27, 2006	91.20	99.20	91.20	99.12
933	NASDAQ	ENG	Fri, Mar 24, 2006	88.40	91.92	88.24	91.12
932	NASDAQ	ENG	Thu, Mar 23, 2006	87.92	91.20	87.68	88.40
931	NASDAQ	ENG	Wed, Mar 22, 2006	87.92	88.72	84.64	88.00
930	NASDAQ	ENG	Tue, Mar 21, 2006	87.04	92.00	86.80	91.76
929	NASDAQ	ENG	Mon, Mar 20, 2006	84.00	86.80	83.36	86.56
928	NASDAQ	ENG	Fri, Mar 17, 2006	83.52	84.24	80.00	84.24
927	NASDAQ	ENG	Thu, Mar 16, 2006	86.16	86.64	84.88	84.96
926	NASDAQ	ENG	Wed, Mar 15, 2006	87.60	90.00	84.40	85.76
925	NASDAQ	ENG	Tue, Mar 14, 2006	86.32	87.60	84.48	87.44
924	NASDAQ	ENG	Mon, Mar 13, 2006	85.20	86.72	84.80	84.80
923	NASDAQ	ENG	Fri, Mar 10, 2006	84.72	85.20	82.32	85.20
922	NASDAQ	ENG	Thu, Mar 9, 2006	83.20	85.84	82.56	84.32
921	NASDAQ	ENG	Wed, Mar 8, 2006	85.84	85.84	80.40	82.56
920	NASDAQ	ENG	Tue, Mar 7, 2006	87.60	90.40	85.12	85.76
919	NASDAQ	ENG	Mon, Mar 6, 2006	83.68	89.92	82.48	89.68
918	NASDAQ	ENG	Fri, Mar 3, 2006	83.36	84.72	81.20	83.68
917	NASDAQ	ENG	Thu, Mar 2, 2006	85.60	86.16	84.80	85.20
916	NASDAQ	ENG	Wed, Mar 1, 2006	80.00	86.40	77.20	86.16
915	NASDAQ	ENG	Tue, Feb 28, 2006	80.56	81.76	80.48	80.80
914	NASDAQ	ENG	Mon, Feb 27, 2006	84.24	84.96	80.88	82.48
913	NASDAQ	ENG	Fri, Feb 24, 2006	86.00	86.40	84.08	84.96
912	NASDAQ	ENG	Thu, Feb 23, 2006	84.32	86.80	84.32	85.60
911	NASDAQ	ENG	Wed, Feb 22, 2006	84.00	86.00	83.52	84.64
910	NASDAQ	ENG	Tue, Feb 21, 2006	88.00	88.48	85.68	86.08
909	NASDAQ	ENG	Fri, Feb 17, 2006	90.64	90.64	83.20	84.16
908	NASDAQ	ENG	Thu, Feb 16, 2006	83.84	88.96	83.28	87.76
907	NASDAQ	ENG	Wed, Feb 15, 2006	82.80	84.00	80.40	82.96
906	NASDAQ	ENG	Tue, Feb 14, 2006	81.60	83.76	78.48	83.76
905	NASDAQ	ENG	Mon, Feb 13, 2006	72.80	79.36	72.80	77.84
904	NASDAQ	ENG	Fri, Feb 10, 2006	78.48	78.48	71.20	73.12
903	NASDAQ	ENG	Thu, Feb 9, 2006	79.36	82.72	77.04	80.00
902	NASDAQ	ENG	Wed, Feb 8, 2006	92.00	92.40	78.72	81.12
901	NASDAQ	ENG	Tue, Feb 7, 2006	95.68	95.76	92.80	93.28
900	NASDAQ	ENG	Mon, Feb 6, 2006	93.92	95.76	92.40	95.28
899	NASDAQ	ENG	Fri, Feb 3, 2006	91.36	93.28	91.20	92.16
898	NASDAQ	ENG	Thu, Feb 2, 2006	90.24	93.20	90.24	92.32
897	NASDAQ	ENG	Wed, Feb 1, 2006	92.72	92.72	90.00	90.24
896	NASDAQ	ENG	Tue, Jan 31, 2006	98.64	98.64	89.20	92.72
895	NASDAQ	ENG	Mon, Jan 30, 2006	97.68	99.92	97.20	98.08
894	NASDAQ	ENG	Fri, Jan 27, 2006	95.28	101.60	94.08	96.88
893	NASDAQ	ENG	Thu, Jan 26, 2006	102.80	107.84	98.08	98.56
892	NASDAQ	ENG	Wed, Jan 25, 2006	93.60	102.32	93.28	102.08
891	NASDAQ	ENG	Tue, Jan 24, 2006	89.36	93.04	88.00	92.96
890	NASDAQ	ENG	Mon, Jan 23, 2006	90.56	91.20	87.68	89.44
889	NASDAQ	ENG	Fri, Jan 20, 2006	94.56	95.20	89.20	90.64
888	NASDAQ	ENG	Thu, Jan 19, 2006	90.80	93.60	89.60	92.88
887	NASDAQ	ENG	Wed, Jan 18, 2006	95.68	95.84	88.96	90.80
886	NASDAQ	ENG	Tue, Jan 17, 2006	90.80	95.52	90.40	95.52
885	NASDAQ	ENG	Fri, Jan 13, 2006	88.64	90.80	86.56	89.20
884	NASDAQ	ENG	Thu, Jan 12, 2006	88.08	90.96	88.08	88.40
883	NASDAQ	ENG	Wed, Jan 11, 2006	95.20	95.28	84.40	86.00
882	NASDAQ	ENG	Tue, Jan 10, 2006	95.44	96.48	92.80	95.44
881	NASDAQ	ENG	Mon, Jan 9, 2006	86.88	96.24	86.80	94.88
880	NASDAQ	ENG	Fri, Jan 6, 2006	76.24	84.00	76.24	83.60
879	NASDAQ	ENG	Thu, Jan 5, 2006	76.00	78.08	73.20	76.00
878	NASDAQ	ENG	Wed, Jan 4, 2006	75.12	76.00	73.60	74.88
877	NASDAQ	ENG	Tue, Jan 3, 2006	67.60	74.96	67.04	74.72
876	NASDAQ	ENG	Fri, Dec 30, 2005	67.36	68.96	67.04	67.20
875	NASDAQ	ENG	Thu, Dec 29, 2005	68.16	68.56	67.20	67.36
874	NASDAQ	ENG	Wed, Dec 28, 2005	69.20	69.20	68.00	68.16
873	NASDAQ	ENG	Tue, Dec 27, 2005	69.60	71.92	67.28	68.40
872	NASDAQ	ENG	Fri, Dec 23, 2005	67.52	70.16	67.20	70.00
871	NASDAQ	ENG	Thu, Dec 22, 2005	62.00	62.16	60.40	61.12
870	NASDAQ	ENG	Wed, Dec 21, 2005	60.48	62.40	60.24	61.36
869	NASDAQ	ENG	Tue, Dec 20, 2005	60.00	61.20	59.52	60.24
868	NASDAQ	ENG	Mon, Dec 19, 2005	58.24	60.40	58.24	60.32
867	NASDAQ	ENG	Fri, Dec 16, 2005	60.00	60.08	57.60	58.32
866	NASDAQ	ENG	Thu, Dec 15, 2005	59.60	61.84	57.60	60.08
865	NASDAQ	ENG	Wed, Dec 14, 2005	56.32	59.44	56.00	59.44
864	NASDAQ	ENG	Tue, Dec 13, 2005	53.44	56.96	53.44	56.40
863	NASDAQ	ENG	Mon, Dec 12, 2005	52.32	53.44	52.00	53.44
862	NASDAQ	ENG	Fri, Dec 9, 2005	51.12	52.80	50.88	52.08
861	NASDAQ	ENG	Thu, Dec 8, 2005	50.32	51.92	49.76	51.20
860	NASDAQ	ENG	Wed, Dec 7, 2005	50.64	50.64	47.60	49.92
859	NASDAQ	ENG	Tue, Dec 6, 2005	52.32	52.32	48.00	49.84
858	NASDAQ	ENG	Mon, Dec 5, 2005	52.72	56.88	49.60	50.32
857	NASDAQ	ENG	Fri, Dec 2, 2005	52.80	53.20	52.00	52.08
856	NASDAQ	ENG	Thu, Dec 1, 2005	53.44	54.24	52.00	52.88
855	NASDAQ	ENG	Wed, Nov 30, 2005	52.80	55.20	52.32	54.00
854	NASDAQ	ENG	Tue, Nov 29, 2005	54.56	56.80	53.60	54.96
853	NASDAQ	ENG	Mon, Nov 28, 2005	55.12	55.60	54.40	54.56
852	NASDAQ	ENG	Fri, Nov 25, 2005	55.92	56.00	55.20	55.20
851	NASDAQ	ENG	Wed, Nov 23, 2005	55.28	55.84	54.80	55.36
850	NASDAQ	ENG	Tue, Nov 22, 2005	54.00	55.92	53.60	55.28
849	NASDAQ	ENG	Mon, Nov 21, 2005	53.60	54.00	52.80	54.00
848	NASDAQ	ENG	Fri, Nov 18, 2005	52.48	53.28	51.20	52.40
847	NASDAQ	ENG	Thu, Nov 17, 2005	51.12	54.00	50.48	51.68
846	NASDAQ	ENG	Wed, Nov 16, 2005	49.36	51.12	48.88	50.40
845	NASDAQ	ENG	Tue, Nov 15, 2005	50.00	51.04	49.60	49.68
844	NASDAQ	ENG	Mon, Nov 14, 2005	47.52	51.20	47.52	49.92
843	NASDAQ	ENG	Fri, Nov 11, 2005	48.56	49.52	44.00	49.52
842	NASDAQ	ENG	Thu, Nov 10, 2005	48.40	49.92	47.60	48.00
841	NASDAQ	ENG	Wed, Nov 9, 2005	58.32	58.32	44.32	50.00
840	NASDAQ	ENG	Tue, Nov 8, 2005	52.64	52.80	49.60	52.00
839	NASDAQ	ENG	Mon, Nov 7, 2005	54.40	55.92	52.48	52.80
838	NASDAQ	ENG	Fri, Nov 4, 2005	58.24	59.20	53.60	55.92
837	NASDAQ	ENG	Thu, Nov 3, 2005	56.00	61.04	56.00	58.24
836	NASDAQ	ENG	Wed, Nov 2, 2005	53.76	55.60	53.68	55.04
835	NASDAQ	ENG	Tue, Nov 1, 2005	52.88	55.20	52.80	53.36
834	NASDAQ	ENG	Mon, Oct 31, 2005	48.88	53.36	48.80	52.72
833	NASDAQ	ENG	Fri, Oct 28, 2005	47.20	48.40	46.24	46.96
832	NASDAQ	ENG	Thu, Oct 27, 2005	49.60	49.60	48.00	48.40
831	NASDAQ	ENG	Wed, Oct 26, 2005	50.24	51.20	48.88	49.28
830	NASDAQ	ENG	Tue, Oct 25, 2005	48.40	50.40	48.16	50.00
829	NASDAQ	ENG	Mon, Oct 24, 2005	49.52	49.84	48.00	48.56
828	NASDAQ	ENG	Fri, Oct 21, 2005	49.28	50.64	48.08	50.32
827	NASDAQ	ENG	Thu, Oct 20, 2005	52.80	53.92	48.40	49.20
826	NASDAQ	ENG	Wed, Oct 19, 2005	51.60	53.20	46.00	53.20
825	NASDAQ	ENG	Tue, Oct 18, 2005	55.12	55.20	52.88	53.20
824	NASDAQ	ENG	Mon, Oct 17, 2005	55.92	55.92	54.00	55.12
823	NASDAQ	ENG	Fri, Oct 14, 2005	54.00	55.20	52.16	53.76
822	NASDAQ	ENG	Thu, Oct 13, 2005	60.00	60.24	53.44	54.80
821	NASDAQ	ENG	Wed, Oct 12, 2005	62.00	62.80	60.00	60.00
820	NASDAQ	ENG	Tue, Oct 11, 2005	61.60	63.60	60.64	61.28
819	NASDAQ	ENG	Mon, Oct 10, 2005	62.80	63.12	60.40	61.04
818	NASDAQ	ENG	Fri, Oct 7, 2005	60.00	62.00	60.00	61.76
817	NASDAQ	ENG	Thu, Oct 6, 2005	65.52	65.52	59.04	60.56
816	NASDAQ	ENG	Wed, Oct 5, 2005	69.28	69.28	64.80	66.32
815	NASDAQ	ENG	Tue, Oct 4, 2005	65.60	69.36	65.44	69.36
814	NASDAQ	ENG	Mon, Oct 3, 2005	65.12	65.28	64.64	65.28
813	NASDAQ	ENG	Fri, Sep 30, 2005	65.60	65.84	64.40	64.72
812	NASDAQ	ENG	Thu, Sep 29, 2005	65.20	66.00	64.40	64.80
811	NASDAQ	ENG	Wed, Sep 28, 2005	67.12	67.84	64.08	64.48
810	NASDAQ	ENG	Tue, Sep 27, 2005	64.00	66.32	63.20	66.24
809	NASDAQ	ENG	Mon, Sep 26, 2005	70.40	70.64	62.40	64.32
808	NASDAQ	ENG	Fri, Sep 23, 2005	68.80	70.00	67.04	69.52
807	NASDAQ	ENG	Thu, Sep 22, 2005	74.00	74.40	69.20	70.72
806	NASDAQ	ENG	Wed, Sep 21, 2005	70.40	74.40	69.60	72.64
805	NASDAQ	ENG	Tue, Sep 20, 2005	72.64	73.60	68.80	69.28
804	NASDAQ	ENG	Mon, Sep 19, 2005	69.92	72.80	69.60	72.48
803	NASDAQ	ENG	Fri, Sep 16, 2005	69.92	70.00	67.84	69.12
802	NASDAQ	ENG	Thu, Sep 15, 2005	69.20	70.00	64.88	66.00
801	NASDAQ	ENG	Wed, Sep 14, 2005	68.00	70.00	68.00	69.20
800	NASDAQ	ENG	Tue, Sep 13, 2005	69.92	69.92	66.88	68.32
799	NASDAQ	ENG	Mon, Sep 12, 2005	64.48	70.00	64.48	70.00
798	NASDAQ	ENG	Fri, Sep 9, 2005	64.80	64.96	62.80	64.40
797	NASDAQ	ENG	Thu, Sep 8, 2005	63.92	66.00	63.84	64.80
796	NASDAQ	ENG	Wed, Sep 7, 2005	63.12	63.68	62.08	63.52
795	NASDAQ	ENG	Tue, Sep 6, 2005	61.20	63.84	60.16	61.84
794	NASDAQ	ENG	Fri, Sep 2, 2005	64.80	64.80	60.08	60.80
793	NASDAQ	ENG	Thu, Sep 1, 2005	67.36	67.60	62.40	63.28
792	NASDAQ	ENG	Wed, Aug 31, 2005	59.92	65.76	59.04	65.36
791	NASDAQ	ENG	Tue, Aug 30, 2005	55.52	58.72	55.52	58.64
790	NASDAQ	ENG	Mon, Aug 29, 2005	54.40	58.72	54.08	55.60
789	NASDAQ	ENG	Fri, Aug 26, 2005	54.40	54.40	51.20	52.80
788	NASDAQ	ENG	Thu, Aug 25, 2005	58.56	58.56	55.04	56.00
787	NASDAQ	ENG	Wed, Aug 24, 2005	57.60	59.20	56.08	58.32
786	NASDAQ	ENG	Tue, Aug 23, 2005	59.52	59.60	56.00	57.68
785	NASDAQ	ENG	Mon, Aug 22, 2005	60.80	63.20	59.20	59.76
784	NASDAQ	ENG	Fri, Aug 19, 2005	54.88	60.00	54.80	59.92
783	NASDAQ	ENG	Thu, Aug 18, 2005	58.00	58.00	50.80	52.88
782	NASDAQ	ENG	Wed, Aug 17, 2005	62.80	64.00	54.40	58.40
781	NASDAQ	ENG	Tue, Aug 16, 2005	67.84	67.92	62.00	64.16
780	NASDAQ	ENG	Mon, Aug 15, 2005	68.40	69.76	64.80	67.92
779	NASDAQ	ENG	Fri, Aug 12, 2005	67.92	70.80	66.40	68.40
778	NASDAQ	ENG	Thu, Aug 11, 2005	63.44	68.00	62.80	67.52
777	NASDAQ	ENG	Wed, Aug 10, 2005	64.00	65.20	60.80	63.36
776	NASDAQ	ENG	Tue, Aug 9, 2005	69.36	72.00	65.36	65.52
775	NASDAQ	ENG	Mon, Aug 8, 2005	71.52	73.60	67.68	69.36
774	NASDAQ	ENG	Fri, Aug 5, 2005	73.28	76.40	61.60	70.24
773	NASDAQ	ENG	Thu, Aug 4, 2005	69.44	75.60	66.08	72.80
772	NASDAQ	ENG	Wed, Aug 3, 2005	64.00	74.80	60.00	69.36
771	NASDAQ	ENG	Tue, Aug 2, 2005	58.00	64.16	58.00	63.20
770	NASDAQ	ENG	Mon, Aug 1, 2005	52.08	57.60	52.08	56.96
769	NASDAQ	ENG	Fri, Jul 29, 2005	50.40	52.00	49.28	51.04
768	NASDAQ	ENG	Thu, Jul 28, 2005	50.00	50.40	46.00	49.84
767	NASDAQ	ENG	Wed, Jul 27, 2005	51.28	52.00	49.68	49.92
766	NASDAQ	ENG	Tue, Jul 26, 2005	51.28	52.00	48.00	51.28
765	NASDAQ	ENG	Mon, Jul 25, 2005	48.00	51.52	47.60	51.28
764	NASDAQ	ENG	Fri, Jul 22, 2005	46.56	47.60	45.68	47.60
763	NASDAQ	ENG	Thu, Jul 21, 2005	46.64	47.20	45.20	46.56
762	NASDAQ	ENG	Wed, Jul 20, 2005	46.72	46.72	44.00	45.20
761	NASDAQ	ENG	Tue, Jul 19, 2005	46.40	48.64	46.24	46.24
760	NASDAQ	ENG	Mon, Jul 18, 2005	42.88	47.12	42.88	46.24
759	NASDAQ	ENG	Fri, Jul 15, 2005	41.12	43.60	36.80	42.80
758	NASDAQ	ENG	Thu, Jul 14, 2005	48.00	48.00	41.20	41.60
757	NASDAQ	ENG	Wed, Jul 13, 2005	45.52	48.00	45.52	47.44
756	NASDAQ	ENG	Tue, Jul 12, 2005	40.08	45.60	39.60	44.72
755	NASDAQ	ENG	Mon, Jul 11, 2005	37.60	40.80	36.80	39.60
754	NASDAQ	ENG	Fri, Jul 8, 2005	33.92	36.80	33.60	36.72
753	NASDAQ	ENG	Thu, Jul 7, 2005	32.80	33.44	31.44	33.20
752	NASDAQ	ENG	Wed, Jul 6, 2005	29.28	33.60	29.28	33.36
751	NASDAQ	ENG	Tue, Jul 5, 2005	30.80	31.12	28.96	29.52
750	NASDAQ	ENG	Fri, Jul 1, 2005	30.40	30.72	28.64	30.56
749	NASDAQ	ENG	Thu, Jun 30, 2005	28.80	30.16	28.80	30.08
748	NASDAQ	ENG	Wed, Jun 29, 2005	31.12	31.20	28.08	29.20
747	NASDAQ	ENG	Tue, Jun 28, 2005	30.56	31.60	29.60	30.64
746	NASDAQ	ENG	Mon, Jun 27, 2005	26.32	31.04	26.16	30.48
745	NASDAQ	ENG	Fri, Jun 24, 2005	26.88	27.20	26.00	27.12
744	NASDAQ	ENG	Thu, Jun 23, 2005	28.56	28.80	27.36	27.76
743	NASDAQ	ENG	Wed, Jun 22, 2005	28.00	28.64	27.20	28.56
742	NASDAQ	ENG	Tue, Jun 21, 2005	29.44	29.44	27.28	28.56
741	NASDAQ	ENG	Mon, Jun 20, 2005	30.08	30.64	27.92	28.80
740	NASDAQ	ENG	Fri, Jun 17, 2005	30.80	31.20	29.20	30.00
739	NASDAQ	ENG	Thu, Jun 16, 2005	31.20	31.60	29.84	30.00
738	NASDAQ	ENG	Wed, Jun 15, 2005	29.36	31.04	28.00	30.40
737	NASDAQ	ENG	Tue, Jun 14, 2005	25.60	29.12	24.24	28.56
736	NASDAQ	ENG	Mon, Jun 13, 2005	28.72	28.72	25.20	25.52
735	NASDAQ	ENG	Fri, Jun 10, 2005	30.08	30.80	28.40	28.64
734	NASDAQ	ENG	Thu, Jun 9, 2005	31.68	31.76	30.00	31.04
733	NASDAQ	ENG	Wed, Jun 8, 2005	32.80	33.20	30.32	31.60
732	NASDAQ	ENG	Tue, Jun 7, 2005	31.92	33.28	30.80	32.24
731	NASDAQ	ENG	Mon, Jun 6, 2005	29.52	31.60	29.52	31.20
730	NASDAQ	ENG	Fri, Jun 3, 2005	29.28	29.76	28.40	29.44
729	NASDAQ	ENG	Thu, Jun 2, 2005	29.76	30.00	28.96	29.68
728	NASDAQ	ENG	Wed, Jun 1, 2005	29.04	30.16	28.40	29.36
727	NASDAQ	ENG	Tue, May 31, 2005	26.00	29.60	25.92	29.04
726	NASDAQ	ENG	Fri, May 27, 2005	25.60	26.00	25.44	25.84
725	NASDAQ	ENG	Thu, May 26, 2005	26.00	26.00	24.16	25.36
724	NASDAQ	ENG	Wed, May 25, 2005	26.80	27.52	22.80	24.16
723	NASDAQ	ENG	Tue, May 24, 2005	21.92	26.80	21.60	26.80
722	NASDAQ	ENG	Mon, May 23, 2005	19.60	21.20	19.60	21.20
721	NASDAQ	ENG	Fri, May 20, 2005	18.88	19.60	18.88	19.36
720	NASDAQ	ENG	Thu, May 19, 2005	19.60	19.60	18.80	19.28
719	NASDAQ	ENG	Wed, May 18, 2005	19.28	19.36	18.48	19.20
718	NASDAQ	ENG	Tue, May 17, 2005	18.40	18.72	18.00	18.48
717	NASDAQ	ENG	Mon, May 16, 2005	18.56	18.96	17.20	18.80
716	NASDAQ	ENG	Fri, May 13, 2005	20.00	20.00	18.48	18.48
715	NASDAQ	ENG	Thu, May 12, 2005	21.20	21.20	20.00	20.00
714	NASDAQ	ENG	Wed, May 11, 2005	20.00	21.28	20.00	20.80
713	NASDAQ	ENG	Tue, May 10, 2005	19.60	20.80	19.04	20.72
712	NASDAQ	ENG	Mon, May 9, 2005	19.44	19.60	18.40	19.60
711	NASDAQ	ENG	Fri, May 6, 2005	19.44	19.44	18.48	19.20
710	NASDAQ	ENG	Thu, May 5, 2005	18.48	19.04	18.16	18.96
709	NASDAQ	ENG	Wed, May 4, 2005	19.60	19.68	18.40	18.64
708	NASDAQ	ENG	Tue, May 3, 2005	18.32	19.76	18.32	19.44
707	NASDAQ	ENG	Mon, May 2, 2005	18.00	18.32	17.60	18.08
706	NASDAQ	ENG	Fri, Apr 29, 2005	17.76	17.92	17.52	17.52
705	NASDAQ	ENG	Thu, Apr 28, 2005	18.08	18.40	17.36	17.76
704	NASDAQ	ENG	Wed, Apr 27, 2005	18.56	18.80	18.00	18.48
703	NASDAQ	ENG	Tue, Apr 26, 2005	18.80	18.96	18.16	18.32
702	NASDAQ	ENG	Mon, Apr 25, 2005	19.60	19.60	18.24	18.88
701	NASDAQ	ENG	Fri, Apr 22, 2005	18.08	19.60	18.00	19.44
700	NASDAQ	ENG	Thu, Apr 21, 2005	16.08	19.04	16.00	18.40
699	NASDAQ	ENG	Wed, Apr 20, 2005	17.12	17.12	16.08	16.08
698	NASDAQ	ENG	Tue, Apr 19, 2005	17.52	17.60	17.12	17.20
697	NASDAQ	ENG	Mon, Apr 18, 2005	18.32	18.32	17.52	17.52
696	NASDAQ	ENG	Fri, Apr 15, 2005	17.68	18.40	17.68	18.32
695	NASDAQ	ENG	Thu, Apr 14, 2005	19.20	19.60	17.60	18.40
694	NASDAQ	ENG	Wed, Apr 13, 2005	19.60	20.00	19.12	19.20
693	NASDAQ	ENG	Tue, Apr 12, 2005	18.56	19.52	18.40	19.12
692	NASDAQ	ENG	Mon, Apr 11, 2005	17.92	18.32	17.20	18.32
691	NASDAQ	ENG	Fri, Apr 8, 2005	17.92	18.00	17.60	17.60
690	NASDAQ	ENG	Thu, Apr 7, 2005	17.36	17.60	17.20	17.52
689	NASDAQ	ENG	Wed, Apr 6, 2005	17.84	17.84	17.20	17.28
688	NASDAQ	ENG	Tue, Apr 5, 2005	17.60	18.00	17.44	17.44
687	NASDAQ	ENG	Mon, Apr 4, 2005	17.76	18.00	17.60	18.00
686	NASDAQ	ENG	Fri, Apr 1, 2005	18.64	18.64	17.60	18.24
685	NASDAQ	ENG	Thu, Mar 31, 2005	17.60	19.04	17.60	18.64
684	NASDAQ	ENG	Wed, Mar 30, 2005	19.04	19.04	16.80	17.60
683	NASDAQ	ENG	Tue, Mar 29, 2005	20.64	21.20	19.20	19.84
682	NASDAQ	ENG	Mon, Mar 28, 2005	19.12	20.80	19.04	20.64
681	NASDAQ	ENG	Thu, Mar 24, 2005	19.20	19.76	18.40	18.40
680	NASDAQ	ENG	Wed, Mar 23, 2005	20.00	20.00	19.44	19.60
679	NASDAQ	ENG	Tue, Mar 22, 2005	20.00	20.00	19.36	20.00
678	NASDAQ	ENG	Mon, Mar 21, 2005	20.00	20.16	19.36	20.00
677	NASDAQ	ENG	Fri, Mar 18, 2005	19.12	19.92	19.12	19.68
676	NASDAQ	ENG	Thu, Mar 17, 2005	18.80	19.20	18.24	18.80
675	NASDAQ	ENG	Wed, Mar 16, 2005	18.64	18.72	17.68	18.32
674	NASDAQ	ENG	Tue, Mar 15, 2005	19.20	19.20	18.40	18.88
673	NASDAQ	ENG	Mon, Mar 14, 2005	19.20	19.44	17.60	19.28
672	NASDAQ	ENG	Fri, Mar 11, 2005	19.20	19.52	19.12	19.20
671	NASDAQ	ENG	Thu, Mar 10, 2005	18.88	19.52	18.88	19.20
670	NASDAQ	ENG	Wed, Mar 9, 2005	19.76	20.16	19.28	19.52
669	NASDAQ	ENG	Tue, Mar 8, 2005	20.40	20.72	19.52	20.32
668	NASDAQ	ENG	Mon, Mar 7, 2005	20.80	21.60	20.00	20.24
667	NASDAQ	ENG	Fri, Mar 4, 2005	21.20	21.52	20.80	20.88
666	NASDAQ	ENG	Thu, Mar 3, 2005	20.48	21.44	20.48	21.20
665	NASDAQ	ENG	Wed, Mar 2, 2005	19.52	21.20	19.28	20.80
664	NASDAQ	ENG	Tue, Mar 1, 2005	19.44	19.60	18.80	19.52
663	NASDAQ	ENG	Mon, Feb 28, 2005	16.72	19.68	16.72	19.28
662	NASDAQ	ENG	Fri, Feb 25, 2005	17.60	18.00	15.52	16.32
661	NASDAQ	ENG	Thu, Feb 24, 2005	18.48	18.48	17.84	18.24
660	NASDAQ	ENG	Wed, Feb 23, 2005	18.40	18.40	18.00	18.32
659	NASDAQ	ENG	Tue, Feb 22, 2005	18.40	18.40	18.00	18.40
658	NASDAQ	ENG	Fri, Feb 18, 2005	17.76	19.20	17.76	18.48
657	NASDAQ	ENG	Thu, Feb 17, 2005	18.00	18.64	17.84	18.08
656	NASDAQ	ENG	Wed, Feb 16, 2005	17.60	18.48	17.28	18.08
655	NASDAQ	ENG	Tue, Feb 15, 2005	18.56	18.96	18.40	18.48
654	NASDAQ	ENG	Mon, Feb 14, 2005	19.36	19.44	18.40	18.48
653	NASDAQ	ENG	Fri, Feb 11, 2005	18.96	19.68	18.48	18.56
652	NASDAQ	ENG	Thu, Feb 10, 2005	19.52	20.00	19.04	19.04
651	NASDAQ	ENG	Wed, Feb 9, 2005	19.28	19.44	18.96	19.28
650	NASDAQ	ENG	Tue, Feb 8, 2005	19.36	19.76	19.28	19.76
649	NASDAQ	ENG	Mon, Feb 7, 2005	18.40	19.52	18.40	19.36
648	NASDAQ	ENG	Fri, Feb 4, 2005	18.08	19.84	18.00	18.72
647	NASDAQ	ENG	Thu, Feb 3, 2005	19.52	19.92	18.72	18.72
646	NASDAQ	ENG	Wed, Feb 2, 2005	19.04	19.76	18.88	19.20
645	NASDAQ	ENG	Tue, Feb 1, 2005	20.16	20.16	19.20	19.20
644	NASDAQ	ENG	Mon, Jan 31, 2005	19.20	20.00	18.48	20.00
643	NASDAQ	ENG	Fri, Jan 28, 2005	18.32	18.40	18.00	18.40
642	NASDAQ	ENG	Thu, Jan 27, 2005	18.00	18.40	17.76	18.32
641	NASDAQ	ENG	Wed, Jan 26, 2005	17.28	19.04	17.20	18.16
640	NASDAQ	ENG	Tue, Jan 25, 2005	16.88	18.00	16.88	17.20
639	NASDAQ	ENG	Mon, Jan 24, 2005	18.48	18.48	16.80	16.96
638	NASDAQ	ENG	Fri, Jan 21, 2005	19.20	19.20	18.48	18.80
637	NASDAQ	ENG	Thu, Jan 20, 2005	18.88	19.20	18.48	18.80
636	NASDAQ	ENG	Wed, Jan 19, 2005	19.20	20.24	18.88	19.12
635	NASDAQ	ENG	Tue, Jan 18, 2005	20.56	20.64	19.12	19.28
634	NASDAQ	ENG	Fri, Jan 14, 2005	20.00	20.00	18.48	19.84
633	NASDAQ	ENG	Thu, Jan 13, 2005	20.24	20.24	18.80	19.20
632	NASDAQ	ENG	Wed, Jan 12, 2005	19.68	22.00	19.52	20.24
631	NASDAQ	ENG	Tue, Jan 11, 2005	19.60	20.32	19.44	19.68
630	NASDAQ	ENG	Mon, Jan 10, 2005	18.88	20.40	18.40	19.52
629	NASDAQ	ENG	Fri, Jan 7, 2005	18.40	19.60	18.40	18.88
628	NASDAQ	ENG	Thu, Jan 6, 2005	19.92	19.92	18.00	19.20
627	NASDAQ	ENG	Wed, Jan 5, 2005	19.28	20.56	19.20	19.20
626	NASDAQ	ENG	Tue, Jan 4, 2005	22.16	22.48	18.88	19.84
625	NASDAQ	ENG	Mon, Jan 3, 2005	26.00	26.40	21.60	22.96
624	NASDAQ	ENG	Fri, Dec 31, 2004	24.40	24.80	24.00	24.80
623	NASDAQ	ENG	Thu, Dec 30, 2004	26.32	26.40	23.76	24.40
622	NASDAQ	ENG	Wed, Dec 29, 2004	24.00	27.12	23.36	25.52
621	NASDAQ	ENG	Tue, Dec 28, 2004	21.52	23.36	21.44	23.36
620	NASDAQ	ENG	Mon, Dec 27, 2004	19.12	22.24	18.96	20.96
619	NASDAQ	ENG	Thu, Dec 23, 2004	17.52	19.20	17.52	18.64
618	NASDAQ	ENG	Wed, Dec 22, 2004	15.60	19.20	15.60	17.52
617	NASDAQ	ENG	Tue, Dec 21, 2004	15.36	15.60	14.80	15.60
616	NASDAQ	ENG	Mon, Dec 20, 2004	15.44	15.44	14.16	14.64
615	NASDAQ	ENG	Fri, Dec 17, 2004	15.44	15.52	14.88	15.36
614	NASDAQ	ENG	Thu, Dec 16, 2004	15.12	15.52	15.04	15.28
613	NASDAQ	ENG	Wed, Dec 15, 2004	14.16	15.44	14.16	14.80
612	NASDAQ	ENG	Tue, Dec 14, 2004	13.52	14.00	13.52	14.00
611	NASDAQ	ENG	Mon, Dec 13, 2004	14.00	14.00	13.44	13.84
610	NASDAQ	ENG	Fri, Dec 10, 2004	13.60	14.08	13.44	13.92
609	NASDAQ	ENG	Thu, Dec 9, 2004	13.04	14.00	12.96	14.00
608	NASDAQ	ENG	Wed, Dec 8, 2004	13.12	13.92	12.88	13.84
607	NASDAQ	ENG	Tue, Dec 7, 2004	13.12	13.20	12.88	13.04
606	NASDAQ	ENG	Mon, Dec 6, 2004	12.88	13.20	12.72	12.88
605	NASDAQ	ENG	Fri, Dec 3, 2004	13.04	13.20	12.72	12.72
604	NASDAQ	ENG	Thu, Dec 2, 2004	12.80	13.20	12.64	13.04
603	NASDAQ	ENG	Wed, Dec 1, 2004	11.60	13.04	11.60	12.80
602	NASDAQ	ENG	Tue, Nov 30, 2004	12.32	12.40	11.60	11.84
601	NASDAQ	ENG	Mon, Nov 29, 2004	12.40	12.48	12.00	12.00
600	NASDAQ	ENG	Fri, Nov 26, 2004	13.04	13.04	11.44	12.40
599	NASDAQ	ENG	Wed, Nov 24, 2004	12.40	12.96	12.00	12.56
598	NASDAQ	ENG	Tue, Nov 23, 2004	12.00	12.88	12.00	12.64
597	NASDAQ	ENG	Mon, Nov 22, 2004	12.40	12.40	11.68	12.00
596	NASDAQ	ENG	Fri, Nov 19, 2004	12.16	12.40	11.28	12.00
595	NASDAQ	ENG	Thu, Nov 18, 2004	12.00	12.64	11.60	12.32
594	NASDAQ	ENG	Wed, Nov 17, 2004	13.04	13.20	12.24	12.40
593	NASDAQ	ENG	Tue, Nov 16, 2004	13.12	13.28	12.48	12.80
592	NASDAQ	ENG	Mon, Nov 15, 2004	13.60	14.00	12.48	12.48
591	NASDAQ	ENG	Fri, Nov 12, 2004	12.72	13.84	12.40	13.20
590	NASDAQ	ENG	Thu, Nov 11, 2004	12.56	12.80	12.00	12.40
589	NASDAQ	ENG	Wed, Nov 10, 2004	12.16	12.80	12.16	12.64
588	NASDAQ	ENG	Tue, Nov 9, 2004	12.32	12.80	11.12	11.92
587	NASDAQ	ENG	Mon, Nov 8, 2004	10.80	11.60	10.80	11.36
586	NASDAQ	ENG	Fri, Nov 5, 2004	10.40	10.64	10.32	10.40
585	NASDAQ	ENG	Thu, Nov 4, 2004	10.32	10.72	10.00	10.48
584	NASDAQ	ENG	Wed, Nov 3, 2004	10.56	10.64	10.24	10.64
583	NASDAQ	ENG	Tue, Nov 2, 2004	10.40	10.56	10.16	10.48
582	NASDAQ	ENG	Mon, Nov 1, 2004	10.48	10.56	10.00	10.56
581	NASDAQ	ENG	Fri, Oct 29, 2004	10.08	10.40	9.84	10.40
580	NASDAQ	ENG	Thu, Oct 28, 2004	10.32	10.40	10.00	10.32
579	NASDAQ	ENG	Wed, Oct 27, 2004	9.68	10.40	9.68	9.92
578	NASDAQ	ENG	Tue, Oct 26, 2004	10.00	10.40	9.44	10.00
577	NASDAQ	ENG	Mon, Oct 25, 2004	10.08	10.40	9.68	9.68
576	NASDAQ	ENG	Fri, Oct 22, 2004	10.40	10.40	10.00	10.16
575	NASDAQ	ENG	Thu, Oct 21, 2004	11.20	11.52	9.20	10.40
574	NASDAQ	ENG	Wed, Oct 20, 2004	12.00	12.16	10.00	11.20
573	NASDAQ	ENG	Tue, Oct 19, 2004	11.36	11.60	11.36	11.52
572	NASDAQ	ENG	Mon, Oct 18, 2004	12.40	12.48	11.36	11.68
571	NASDAQ	ENG	Fri, Oct 15, 2004	12.56	12.80	11.60	12.00
570	NASDAQ	ENG	Thu, Oct 14, 2004	10.56	13.20	10.40	12.96
569	NASDAQ	ENG	Wed, Oct 13, 2004	9.76	10.48	9.76	10.48
568	NASDAQ	ENG	Tue, Oct 12, 2004	9.60	9.92	9.60	9.92
567	NASDAQ	ENG	Mon, Oct 11, 2004	10.24	10.24	9.76	9.76
566	NASDAQ	ENG	Fri, Oct 8, 2004	10.00	10.16	9.60	9.76
565	NASDAQ	ENG	Thu, Oct 7, 2004	10.16	10.16	9.84	10.00
564	NASDAQ	ENG	Wed, Oct 6, 2004	10.24	10.24	9.76	10.16
563	NASDAQ	ENG	Tue, Oct 5, 2004	10.32	10.32	10.00	10.00
562	NASDAQ	ENG	Mon, Oct 4, 2004	10.00	10.32	9.84	10.16
561	NASDAQ	ENG	Fri, Oct 1, 2004	9.92	10.24	9.92	10.16
560	NASDAQ	ENG	Thu, Sep 30, 2004	9.84	10.00	9.84	9.92
559	NASDAQ	ENG	Wed, Sep 29, 2004	9.84	10.00	9.60	9.84
558	NASDAQ	ENG	Tue, Sep 28, 2004	10.00	10.00	9.60	9.92
557	NASDAQ	ENG	Mon, Sep 27, 2004	9.92	10.00	9.60	9.92
556	NASDAQ	ENG	Fri, Sep 24, 2004	9.60	10.08	9.44	9.68
555	NASDAQ	ENG	Thu, Sep 23, 2004	9.84	10.24	9.36	9.60
554	NASDAQ	ENG	Wed, Sep 22, 2004	10.16	10.16	10.00	10.16
553	NASDAQ	ENG	Tue, Sep 21, 2004	9.84	10.16	9.36	10.16
552	NASDAQ	ENG	Mon, Sep 20, 2004	9.28	10.16	9.28	10.00
551	NASDAQ	ENG	Fri, Sep 17, 2004	10.24	10.48	9.84	10.24
550	NASDAQ	ENG	Thu, Sep 16, 2004	10.40	10.80	10.32	10.48
549	NASDAQ	ENG	Wed, Sep 15, 2004	10.24	10.88	10.16	10.16
548	NASDAQ	ENG	Tue, Sep 14, 2004	10.32	10.32	10.16	10.16
547	NASDAQ	ENG	Mon, Sep 13, 2004	10.32	10.48	10.16	10.48
546	NASDAQ	ENG	Fri, Sep 10, 2004	10.16	10.40	10.16	10.40
545	NASDAQ	ENG	Thu, Sep 9, 2004	10.72	10.88	10.16	10.32
544	NASDAQ	ENG	Wed, Sep 8, 2004	10.24	10.48	10.16	10.48
543	NASDAQ	ENG	Tue, Sep 7, 2004	10.56	10.80	10.16	10.40
542	NASDAQ	ENG	Fri, Sep 3, 2004	10.32	10.40	10.24	10.32
541	NASDAQ	ENG	Thu, Sep 2, 2004	10.56	10.80	10.32	10.32
540	NASDAQ	ENG	Wed, Sep 1, 2004	10.24	10.40	10.24	10.40
539	NASDAQ	ENG	Tue, Aug 31, 2004	10.40	10.64	10.24	10.40
538	NASDAQ	ENG	Mon, Aug 30, 2004	10.16	10.32	10.08	10.32
537	NASDAQ	ENG	Fri, Aug 27, 2004	10.32	10.32	10.24	10.32
536	NASDAQ	ENG	Thu, Aug 26, 2004	10.40	10.40	10.32	10.40
535	NASDAQ	ENG	Wed, Aug 25, 2004	10.40	10.88	10.40	10.48
534	NASDAQ	ENG	Tue, Aug 24, 2004	10.56	10.64	10.24	10.40
533	NASDAQ	ENG	Mon, Aug 23, 2004	10.80	10.80	10.40	10.40
532	NASDAQ	ENG	Fri, Aug 20, 2004	10.72	10.88	10.56	10.80
531	NASDAQ	ENG	Thu, Aug 19, 2004	10.72	10.88	10.24	10.40
530	NASDAQ	ENG	Wed, Aug 18, 2004	10.32	10.80	10.32	10.72
529	NASDAQ	ENG	Tue, Aug 17, 2004	10.56	10.96	10.16	10.88
528	NASDAQ	ENG	Mon, Aug 16, 2004	11.44	11.44	10.72	10.80
527	NASDAQ	ENG	Fri, Aug 13, 2004	10.40	11.28	10.40	11.20
526	NASDAQ	ENG	Thu, Aug 12, 2004	10.32	10.56	10.32	10.56
525	NASDAQ	ENG	Wed, Aug 11, 2004	10.80	10.88	10.24	10.56
524	NASDAQ	ENG	Tue, Aug 10, 2004	11.04	11.20	10.56	11.20
523	NASDAQ	ENG	Mon, Aug 9, 2004	13.20	13.20	11.20	11.28
522	NASDAQ	ENG	Fri, Aug 6, 2004	12.96	13.44	12.40	13.44
521	NASDAQ	ENG	Thu, Aug 5, 2004	12.96	12.96	12.40	12.40
520	NASDAQ	ENG	Wed, Aug 4, 2004	12.80	12.96	12.40	12.80
519	NASDAQ	ENG	Tue, Aug 3, 2004	12.64	12.72	12.48	12.72
518	NASDAQ	ENG	Mon, Aug 2, 2004	13.20	13.20	12.40	12.80
517	NASDAQ	ENG	Fri, Jul 30, 2004	12.32	12.96	12.32	12.96
516	NASDAQ	ENG	Thu, Jul 29, 2004	12.80	12.80	12.40	12.64
515	NASDAQ	ENG	Wed, Jul 28, 2004	12.80	12.88	12.40	12.64
514	NASDAQ	ENG	Tue, Jul 27, 2004	13.20	13.20	12.64	13.04
513	NASDAQ	ENG	Mon, Jul 26, 2004	12.80	13.20	12.64	13.20
512	NASDAQ	ENG	Fri, Jul 23, 2004	13.36	13.44	12.80	12.88
511	NASDAQ	ENG	Thu, Jul 22, 2004	13.28	13.28	12.80	12.96
510	NASDAQ	ENG	Wed, Jul 21, 2004	13.44	13.52	13.28	13.28
509	NASDAQ	ENG	Tue, Jul 20, 2004	13.20	13.44	13.04	13.20
508	NASDAQ	ENG	Mon, Jul 19, 2004	12.24	13.20	12.16	13.20
507	NASDAQ	ENG	Fri, Jul 16, 2004	12.24	12.32	12.16	12.16
506	NASDAQ	ENG	Thu, Jul 15, 2004	12.16	12.40	12.00	12.24
505	NASDAQ	ENG	Wed, Jul 14, 2004	12.32	12.40	12.00	12.16
504	NASDAQ	ENG	Tue, Jul 13, 2004	12.24	12.40	12.16	12.16
503	NASDAQ	ENG	Mon, Jul 12, 2004	12.40	12.48	12.08	12.24
502	NASDAQ	ENG	Fri, Jul 9, 2004	12.00	12.72	12.00	12.32
501	NASDAQ	ENG	Thu, Jul 8, 2004	13.12	13.60	12.80	12.80
500	NASDAQ	ENG	Wed, Jul 7, 2004	13.36	13.60	13.20	13.28
499	NASDAQ	ENG	Tue, Jul 6, 2004	13.84	14.00	13.36	13.52
498	NASDAQ	ENG	Fri, Jul 2, 2004	14.00	14.00	13.44	13.76
497	NASDAQ	ENG	Thu, Jul 1, 2004	13.68	14.00	13.60	14.00
496	NASDAQ	ENG	Wed, Jun 30, 2004	13.92	13.92	13.52	13.68
495	NASDAQ	ENG	Tue, Jun 29, 2004	13.84	13.92	13.60	13.84
494	NASDAQ	ENG	Mon, Jun 28, 2004	13.60	14.40	13.60	13.84
493	NASDAQ	ENG	Fri, Jun 25, 2004	14.24	14.24	13.04	13.20
492	NASDAQ	ENG	Thu, Jun 24, 2004	14.00	14.24	13.68	14.00
491	NASDAQ	ENG	Wed, Jun 23, 2004	13.60	13.92	13.36	13.92
490	NASDAQ	ENG	Tue, Jun 22, 2004	13.76	13.92	13.20	13.28
489	NASDAQ	ENG	Mon, Jun 21, 2004	13.76	14.00	13.20	13.68
488	NASDAQ	ENG	Fri, Jun 18, 2004	14.16	14.72	13.44	13.44
487	NASDAQ	ENG	Thu, Jun 17, 2004	15.76	15.84	14.00	14.48
486	NASDAQ	ENG	Wed, Jun 16, 2004	15.28	15.84	15.04	15.76
485	NASDAQ	ENG	Tue, Jun 15, 2004	14.88	15.52	14.56	15.28
484	NASDAQ	ENG	Mon, Jun 14, 2004	14.40	14.88	14.40	14.80
483	NASDAQ	ENG	Thu, Jun 10, 2004	14.24	14.40	14.00	14.40
482	NASDAQ	ENG	Wed, Jun 9, 2004	14.64	14.64	13.60	14.24
481	NASDAQ	ENG	Tue, Jun 8, 2004	13.84	15.60	13.76	14.32
480	NASDAQ	ENG	Mon, Jun 7, 2004	13.20	13.20	12.96	13.04
479	NASDAQ	ENG	Fri, Jun 4, 2004	12.80	13.20	12.80	13.20
478	NASDAQ	ENG	Thu, Jun 3, 2004	12.48	13.20	12.16	13.04
477	NASDAQ	ENG	Wed, Jun 2, 2004	13.12	13.28	12.08	12.08
476	NASDAQ	ENG	Tue, Jun 1, 2004	13.44	13.44	12.72	12.80
475	NASDAQ	ENG	Fri, May 28, 2004	12.80	13.36	12.80	13.36
474	NASDAQ	ENG	Thu, May 27, 2004	13.20	13.20	12.80	12.80
473	NASDAQ	ENG	Wed, May 26, 2004	11.68	12.64	11.52	12.64
472	NASDAQ	ENG	Tue, May 25, 2004	11.36	12.00	11.28	11.52
471	NASDAQ	ENG	Mon, May 24, 2004	12.80	12.96	11.28	11.84
470	NASDAQ	ENG	Fri, May 21, 2004	12.96	13.36	12.00	12.80
469	NASDAQ	ENG	Thu, May 20, 2004	13.76	13.84	12.96	12.96
468	NASDAQ	ENG	Wed, May 19, 2004	13.92	14.00	13.44	13.76
467	NASDAQ	ENG	Tue, May 18, 2004	13.84	14.00	13.60	14.00
466	NASDAQ	ENG	Mon, May 17, 2004	13.60	13.92	13.60	13.60
465	NASDAQ	ENG	Fri, May 14, 2004	14.16	14.16	13.60	13.60
464	NASDAQ	ENG	Thu, May 13, 2004	14.00	14.24	13.76	14.00
463	NASDAQ	ENG	Wed, May 12, 2004	14.16	14.16	13.60	13.84
462	NASDAQ	ENG	Tue, May 11, 2004	13.76	14.16	13.76	14.16
461	NASDAQ	ENG	Mon, May 10, 2004	13.76	14.08	13.68	13.76
460	NASDAQ	ENG	Fri, May 7, 2004	13.68	14.16	13.68	13.76
459	NASDAQ	ENG	Thu, May 6, 2004	14.72	14.80	13.68	13.68
458	NASDAQ	ENG	Wed, May 5, 2004	14.40	14.80	14.16	14.16
457	NASDAQ	ENG	Tue, May 4, 2004	14.80	15.60	13.36	14.08
456	NASDAQ	ENG	Mon, May 3, 2004	16.00	16.00	15.20	15.36
455	NASDAQ	ENG	Fri, Apr 30, 2004	16.24	16.72	15.76	16.00
454	NASDAQ	ENG	Thu, Apr 29, 2004	16.96	16.96	16.00	16.48
453	NASDAQ	ENG	Wed, Apr 28, 2004	17.28	17.28	16.56	16.96
452	NASDAQ	ENG	Tue, Apr 27, 2004	17.68	17.92	16.24	17.28
451	NASDAQ	ENG	Mon, Apr 26, 2004	18.00	18.08	17.60	17.68
450	NASDAQ	ENG	Fri, Apr 23, 2004	17.60	17.60	17.20	17.60
449	NASDAQ	ENG	Thu, Apr 22, 2004	17.92	18.00	17.60	18.00
448	NASDAQ	ENG	Wed, Apr 21, 2004	17.68	18.00	17.68	17.68
447	NASDAQ	ENG	Tue, Apr 20, 2004	18.24	18.24	17.60	17.92
446	NASDAQ	ENG	Mon, Apr 19, 2004	17.76	18.32	17.60	18.24
445	NASDAQ	ENG	Fri, Apr 16, 2004	18.32	18.32	17.68	18.08
444	NASDAQ	ENG	Thu, Apr 15, 2004	18.40	18.40	18.16	18.32
443	NASDAQ	ENG	Wed, Apr 14, 2004	19.04	19.04	18.00	18.00
442	NASDAQ	ENG	Tue, Apr 13, 2004	19.20	19.20	18.80	19.12
441	NASDAQ	ENG	Mon, Apr 12, 2004	19.20	19.60	18.88	19.20
440	NASDAQ	ENG	Thu, Apr 8, 2004	19.04	19.20	18.80	19.04
439	NASDAQ	ENG	Wed, Apr 7, 2004	19.36	19.36	18.40	18.80
438	NASDAQ	ENG	Tue, Apr 6, 2004	19.52	19.52	18.80	19.36
437	NASDAQ	ENG	Mon, Apr 5, 2004	17.20	19.60	17.12	19.44
436	NASDAQ	ENG	Fri, Apr 2, 2004	16.88	16.96	16.56	16.80
435	NASDAQ	ENG	Thu, Apr 1, 2004	17.44	17.52	16.00	16.40
434	NASDAQ	ENG	Wed, Mar 31, 2004	17.12	17.84	17.04	17.28
433	NASDAQ	ENG	Tue, Mar 30, 2004	15.76	17.44	15.68	16.88
432	NASDAQ	ENG	Mon, Mar 29, 2004	15.84	16.24	15.84	16.00
431	NASDAQ	ENG	Fri, Mar 26, 2004	16.40	16.40	15.68	16.16
430	NASDAQ	ENG	Thu, Mar 25, 2004	16.48	16.56	16.32	16.40
429	NASDAQ	ENG	Wed, Mar 24, 2004	16.72	16.80	16.32	16.40
428	NASDAQ	ENG	Tue, Mar 23, 2004	17.20	17.20	16.64	16.72
427	NASDAQ	ENG	Mon, Mar 22, 2004	16.48	16.64	16.40	16.40
426	NASDAQ	ENG	Fri, Mar 19, 2004	16.32	16.72	16.24	16.72
425	NASDAQ	ENG	Thu, Mar 18, 2004	16.16	16.32	16.00	16.24
424	NASDAQ	ENG	Wed, Mar 17, 2004	16.32	16.32	16.00	16.16
423	NASDAQ	ENG	Tue, Mar 16, 2004	16.40	16.40	16.00	16.32
422	NASDAQ	ENG	Mon, Mar 15, 2004	16.32	16.32	16.16	16.16
421	NASDAQ	ENG	Fri, Mar 12, 2004	16.16	16.40	16.08	16.32
420	NASDAQ	ENG	Thu, Mar 11, 2004	16.00	16.08	15.76	16.00
419	NASDAQ	ENG	Wed, Mar 10, 2004	16.00	16.16	15.92	16.08
418	NASDAQ	ENG	Tue, Mar 9, 2004	16.40	16.40	16.00	16.08
417	NASDAQ	ENG	Mon, Mar 8, 2004	16.00	16.40	15.92	16.16
416	NASDAQ	ENG	Fri, Mar 5, 2004	16.00	16.24	16.00	16.00
415	NASDAQ	ENG	Thu, Mar 4, 2004	16.08	16.32	16.08	16.08
414	NASDAQ	ENG	Wed, Mar 3, 2004	16.16	16.32	15.92	16.08
413	NASDAQ	ENG	Tue, Mar 2, 2004	16.24	16.24	15.76	16.00
412	NASDAQ	ENG	Mon, Mar 1, 2004	16.40	16.40	15.84	15.84
411	NASDAQ	ENG	Fri, Feb 27, 2004	15.92	16.40	15.92	16.40
410	NASDAQ	ENG	Thu, Feb 26, 2004	16.16	16.40	15.92	16.00
409	NASDAQ	ENG	Wed, Feb 25, 2004	16.40	16.80	16.08	16.32
408	NASDAQ	ENG	Tue, Feb 24, 2004	17.04	17.04	16.24	16.40
407	NASDAQ	ENG	Mon, Feb 23, 2004	16.80	17.12	16.80	16.80
406	NASDAQ	ENG	Fri, Feb 20, 2004	16.96	17.04	16.80	17.04
405	NASDAQ	ENG	Thu, Feb 19, 2004	17.20	17.20	16.80	16.80
404	NASDAQ	ENG	Wed, Feb 18, 2004	17.04	17.60	16.80	17.20
403	NASDAQ	ENG	Tue, Feb 17, 2004	16.80	17.44	16.80	16.88
402	NASDAQ	ENG	Fri, Feb 13, 2004	16.80	17.20	16.56	16.96
401	NASDAQ	ENG	Thu, Feb 12, 2004	17.20	17.52	16.96	16.96
400	NASDAQ	ENG	Wed, Feb 11, 2004	17.04	17.04	16.88	17.04
399	NASDAQ	ENG	Tue, Feb 10, 2004	16.72	17.60	16.72	16.96
398	NASDAQ	ENG	Mon, Feb 9, 2004	17.20	17.44	16.80	16.88
397	NASDAQ	ENG	Fri, Feb 6, 2004	16.80	17.36	16.80	17.20
396	NASDAQ	ENG	Thu, Feb 5, 2004	16.88	17.28	16.80	16.96
395	NASDAQ	ENG	Wed, Feb 4, 2004	18.00	18.00	17.20	17.28
394	NASDAQ	ENG	Tue, Feb 3, 2004	17.28	18.00	17.28	17.92
393	NASDAQ	ENG	Mon, Feb 2, 2004	18.40	18.48	17.28	17.76
392	NASDAQ	ENG	Fri, Jan 30, 2004	17.44	18.16	17.28	17.92
391	NASDAQ	ENG	Thu, Jan 29, 2004	18.00	18.00	17.28	17.44
390	NASDAQ	ENG	Wed, Jan 28, 2004	17.92	18.00	17.44	17.60
389	NASDAQ	ENG	Tue, Jan 27, 2004	18.16	18.16	17.92	17.92
388	NASDAQ	ENG	Mon, Jan 26, 2004	18.24	18.32	17.60	17.76
387	NASDAQ	ENG	Fri, Jan 23, 2004	17.44	17.60	17.20	17.44
386	NASDAQ	ENG	Thu, Jan 22, 2004	17.84	18.00	17.20	17.20
385	NASDAQ	ENG	Wed, Jan 21, 2004	18.00	18.16	17.44	17.44
384	NASDAQ	ENG	Tue, Jan 20, 2004	18.00	18.32	17.84	18.00
383	NASDAQ	ENG	Fri, Jan 16, 2004	17.76	18.00	17.60	17.84
382	NASDAQ	ENG	Thu, Jan 15, 2004	18.40	18.48	17.92	18.00
381	NASDAQ	ENG	Wed, Jan 14, 2004	18.48	18.48	17.52	18.48
380	NASDAQ	ENG	Tue, Jan 13, 2004	18.40	18.56	18.32	18.48
379	NASDAQ	ENG	Mon, Jan 12, 2004	18.56	18.56	18.24	18.24
378	NASDAQ	ENG	Fri, Jan 9, 2004	18.24	18.56	18.08	18.48
377	NASDAQ	ENG	Thu, Jan 8, 2004	18.24	18.56	18.00	18.24
376	NASDAQ	ENG	Wed, Jan 7, 2004	16.00	18.24	15.84	18.24
375	NASDAQ	ENG	Tue, Jan 6, 2004	15.84	16.00	15.84	16.00
374	NASDAQ	ENG	Mon, Jan 5, 2004	15.76	16.00	15.76	15.76
373	NASDAQ	ENG	Fri, Jan 2, 2004	15.76	16.00	15.68	16.00
372	NASDAQ	ENG	Wed, Dec 31, 2003	16.00	16.16	15.76	15.76
371	NASDAQ	ENG	Tue, Dec 30, 2003	15.76	16.24	15.60	16.24
370	NASDAQ	ENG	Mon, Dec 29, 2003	16.08	16.08	14.96	15.68
369	NASDAQ	ENG	Fri, Dec 26, 2003	16.40	16.40	15.84	16.00
368	NASDAQ	ENG	Wed, Dec 24, 2003	16.40	16.40	16.08	16.16
367	NASDAQ	ENG	Tue, Dec 23, 2003	16.40	16.40	16.00	16.16
366	NASDAQ	ENG	Mon, Dec 22, 2003	16.80	16.80	16.08	16.24
365	NASDAQ	ENG	Fri, Dec 19, 2003	17.52	17.92	16.08	16.80
364	NASDAQ	ENG	Thu, Dec 18, 2003	17.20	17.52	16.48	17.20
363	NASDAQ	ENG	Wed, Dec 17, 2003	17.20	17.60	16.80	16.80
362	NASDAQ	ENG	Tue, Dec 16, 2003	18.32	18.40	16.80	16.80
361	NASDAQ	ENG	Mon, Dec 15, 2003	17.84	18.24	17.76	17.76
360	NASDAQ	ENG	Fri, Dec 12, 2003	17.20	17.60	17.20	17.60
359	NASDAQ	ENG	Thu, Dec 11, 2003	16.32	17.20	16.32	16.48
358	NASDAQ	ENG	Wed, Dec 10, 2003	16.08	16.40	16.00	16.00
357	NASDAQ	ENG	Tue, Dec 9, 2003	16.32	16.80	16.00	16.08
356	NASDAQ	ENG	Mon, Dec 8, 2003	17.60	17.60	16.00	16.40
355	NASDAQ	ENG	Fri, Dec 5, 2003	17.52	17.60	17.20	17.60
354	NASDAQ	ENG	Thu, Dec 4, 2003	17.60	18.00	16.64	17.52
353	NASDAQ	ENG	Wed, Dec 3, 2003	17.76	18.08	16.64	17.68
352	NASDAQ	ENG	Tue, Dec 2, 2003	17.76	17.76	16.08	17.76
351	NASDAQ	ENG	Mon, Dec 1, 2003	18.40	18.40	17.76	17.92
350	NASDAQ	ENG	Fri, Nov 28, 2003	16.80	18.40	16.80	18.40
349	NASDAQ	ENG	Wed, Nov 26, 2003	16.64	16.80	16.40	16.80
348	NASDAQ	ENG	Tue, Nov 25, 2003	16.00	16.64	16.00	16.64
347	NASDAQ	ENG	Mon, Nov 24, 2003	18.00	18.00	16.40	16.56
346	NASDAQ	ENG	Fri, Nov 21, 2003	18.80	18.80	16.00	17.44
345	NASDAQ	ENG	Thu, Nov 20, 2003	19.60	19.60	18.88	19.20
344	NASDAQ	ENG	Wed, Nov 19, 2003	20.00	20.08	19.20	19.60
343	NASDAQ	ENG	Tue, Nov 18, 2003	20.16	20.16	19.92	20.08
342	NASDAQ	ENG	Mon, Nov 17, 2003	20.16	20.16	19.92	20.16
341	NASDAQ	ENG	Fri, Nov 14, 2003	20.08	20.24	20.00	20.08
340	NASDAQ	ENG	Thu, Nov 13, 2003	21.20	21.60	20.00	20.00
339	NASDAQ	ENG	Wed, Nov 12, 2003	21.20	21.52	20.80	21.52
338	NASDAQ	ENG	Tue, Nov 11, 2003	21.60	21.68	20.48	21.28
337	NASDAQ	ENG	Mon, Nov 10, 2003	21.52	21.60	20.08	21.60
336	NASDAQ	ENG	Fri, Nov 7, 2003	21.04	21.60	20.72	21.04
335	NASDAQ	ENG	Thu, Nov 6, 2003	21.68	21.68	20.64	20.64
334	NASDAQ	ENG	Wed, Nov 5, 2003	21.12	21.68	20.40	21.68
333	NASDAQ	ENG	Tue, Nov 4, 2003	21.60	21.60	20.00	21.12
332	NASDAQ	ENG	Mon, Nov 3, 2003	19.92	21.52	19.92	20.88
331	NASDAQ	ENG	Fri, Oct 31, 2003	20.80	21.12	20.40	20.72
330	NASDAQ	ENG	Thu, Oct 30, 2003	21.12	21.12	19.60	20.80
329	NASDAQ	ENG	Wed, Oct 29, 2003	21.04	21.60	20.56	21.12
328	NASDAQ	ENG	Tue, Oct 28, 2003	21.04	21.04	20.96	21.04
327	NASDAQ	ENG	Mon, Oct 27, 2003	21.52	21.52	20.56	21.12
326	NASDAQ	ENG	Fri, Oct 24, 2003	22.00	22.00	20.80	21.60
325	NASDAQ	ENG	Thu, Oct 23, 2003	21.68	22.40	20.64	22.40
324	NASDAQ	ENG	Wed, Oct 22, 2003	22.40	22.88	22.00	22.32
323	NASDAQ	ENG	Tue, Oct 21, 2003	22.40	22.80	22.08	22.72
322	NASDAQ	ENG	Mon, Oct 20, 2003	22.00	22.88	22.00	22.80
321	NASDAQ	ENG	Fri, Oct 17, 2003	22.80	22.80	21.60	21.60
320	NASDAQ	ENG	Thu, Oct 16, 2003	22.00	22.40	21.92	22.40
319	NASDAQ	ENG	Wed, Oct 15, 2003	22.00	22.24	21.92	21.92
318	NASDAQ	ENG	Tue, Oct 14, 2003	22.96	22.96	22.00	22.00
317	NASDAQ	ENG	Mon, Oct 13, 2003	22.40	23.04	22.40	22.48
316	NASDAQ	ENG	Fri, Oct 10, 2003	22.56	22.64	21.60	22.40
315	NASDAQ	ENG	Thu, Oct 9, 2003	22.96	23.12	22.00	22.40
314	NASDAQ	ENG	Wed, Oct 8, 2003	21.20	23.04	20.88	23.04
313	NASDAQ	ENG	Tue, Oct 7, 2003	21.68	21.84	21.20	21.60
312	NASDAQ	ENG	Mon, Oct 6, 2003	22.00	22.16	21.92	22.16
311	NASDAQ	ENG	Fri, Oct 3, 2003	22.80	23.12	22.00	22.08
310	NASDAQ	ENG	Thu, Oct 2, 2003	21.68	22.56	21.60	22.40
309	NASDAQ	ENG	Wed, Oct 1, 2003	23.12	23.12	21.68	22.00
308	NASDAQ	ENG	Tue, Sep 30, 2003	23.20	23.28	22.48	23.12
307	NASDAQ	ENG	Mon, Sep 29, 2003	23.52	24.00	22.56	22.80
306	NASDAQ	ENG	Fri, Sep 26, 2003	24.00	24.32	23.52	23.52
305	NASDAQ	ENG	Thu, Sep 25, 2003	24.08	24.40	23.60	24.40
304	NASDAQ	ENG	Wed, Sep 24, 2003	24.00	24.40	23.84	24.40
303	NASDAQ	ENG	Tue, Sep 23, 2003	24.16	24.40	24.00	24.40
302	NASDAQ	ENG	Mon, Sep 22, 2003	24.40	24.40	24.00	24.08
301	NASDAQ	ENG	Fri, Sep 19, 2003	24.80	25.20	24.40	25.04
300	NASDAQ	ENG	Thu, Sep 18, 2003	25.60	25.60	24.64	24.80
299	NASDAQ	ENG	Wed, Sep 17, 2003	25.20	25.60	24.40	25.60
298	NASDAQ	ENG	Tue, Sep 16, 2003	25.52	25.52	24.24	25.12
297	NASDAQ	ENG	Mon, Sep 15, 2003	24.16	24.96	24.08	24.96
296	NASDAQ	ENG	Fri, Sep 12, 2003	22.40	23.76	22.24	23.76
295	NASDAQ	ENG	Thu, Sep 11, 2003	22.40	22.40	22.00	22.40
294	NASDAQ	ENG	Wed, Sep 10, 2003	22.48	22.64	21.68	22.32
293	NASDAQ	ENG	Tue, Sep 9, 2003	22.80	23.52	22.64	23.04
292	NASDAQ	ENG	Mon, Sep 8, 2003	24.00	24.80	23.36	24.00
291	NASDAQ	ENG	Fri, Sep 5, 2003	24.88	24.88	23.76	24.80
290	NASDAQ	ENG	Thu, Sep 4, 2003	24.80	25.20	24.80	24.96
289	NASDAQ	ENG	Wed, Sep 3, 2003	24.80	25.12	24.24	25.12
288	NASDAQ	ENG	Tue, Sep 2, 2003	25.60	25.60	24.24	24.80
287	NASDAQ	ENG	Fri, Aug 29, 2003	25.92	26.32	25.52	26.00
286	NASDAQ	ENG	Thu, Aug 28, 2003	25.60	26.00	25.52	26.00
285	NASDAQ	ENG	Wed, Aug 27, 2003	24.72	26.00	24.64	26.00
284	NASDAQ	ENG	Tue, Aug 26, 2003	23.84	24.72	23.68	24.64
283	NASDAQ	ENG	Mon, Aug 25, 2003	23.84	23.84	23.28	23.44
282	NASDAQ	ENG	Fri, Aug 22, 2003	22.48	23.92	21.20	23.28
281	NASDAQ	ENG	Thu, Aug 21, 2003	24.00	24.08	22.00	23.28
280	NASDAQ	ENG	Wed, Aug 20, 2003	24.40	24.40	23.12	24.32
279	NASDAQ	ENG	Tue, Aug 19, 2003	26.40	26.40	23.20	25.20
278	NASDAQ	ENG	Mon, Aug 18, 2003	29.44	29.60	23.60	25.60
277	NASDAQ	ENG	Fri, Aug 15, 2003	29.12	29.12	29.12	29.12
276	NASDAQ	ENG	Thu, Aug 14, 2003	28.00	29.20	28.00	29.12
275	NASDAQ	ENG	Wed, Aug 13, 2003	28.64	28.64	28.16	28.24
274	NASDAQ	ENG	Tue, Aug 12, 2003	28.32	28.56	28.00	28.48
273	NASDAQ	ENG	Mon, Aug 11, 2003	28.32	29.12	27.44	27.52
272	NASDAQ	ENG	Fri, Aug 8, 2003	27.04	28.40	27.04	28.40
271	NASDAQ	ENG	Thu, Aug 7, 2003	26.48	27.60	25.20	27.04
270	NASDAQ	ENG	Wed, Aug 6, 2003	29.52	29.52	26.40	26.48
269	NASDAQ	ENG	Tue, Aug 5, 2003	29.92	30.40	28.56	29.04
268	NASDAQ	ENG	Mon, Aug 4, 2003	29.76	30.00	29.20	29.92
267	NASDAQ	ENG	Fri, Aug 1, 2003	28.80	29.20	28.40	28.96
266	NASDAQ	ENG	Thu, Jul 31, 2003	27.60	28.80	27.52	28.56
265	NASDAQ	ENG	Wed, Jul 30, 2003	26.32	27.60	26.32	27.44
264	NASDAQ	ENG	Tue, Jul 29, 2003	27.12	27.12	25.76	26.40
263	NASDAQ	ENG	Mon, Jul 28, 2003	27.20	28.00	26.00	26.40
262	NASDAQ	ENG	Fri, Jul 25, 2003	26.48	27.28	26.48	26.80
261	NASDAQ	ENG	Thu, Jul 24, 2003	26.72	26.88	26.00	26.40
260	NASDAQ	ENG	Wed, Jul 23, 2003	26.00	26.72	26.00	26.48
259	NASDAQ	ENG	Tue, Jul 22, 2003	26.00	26.08	25.60	25.92
258	NASDAQ	ENG	Mon, Jul 21, 2003	25.92	26.00	25.20	25.60
257	NASDAQ	ENG	Fri, Jul 18, 2003	23.20	25.20	23.12	25.12
256	NASDAQ	ENG	Thu, Jul 17, 2003	24.40	24.40	22.40	23.20
255	NASDAQ	ENG	Wed, Jul 16, 2003	24.00	24.40	23.20	24.16
254	NASDAQ	ENG	Tue, Jul 15, 2003	26.24	26.24	23.20	24.72
253	NASDAQ	ENG	Mon, Jul 14, 2003	25.60	27.20	24.40	25.92
252	NASDAQ	ENG	Fri, Jul 11, 2003	20.00	24.40	20.00	24.00
251	NASDAQ	ENG	Thu, Jul 10, 2003	19.20	19.52	19.12	19.52
250	NASDAQ	ENG	Wed, Jul 9, 2003	18.08	18.40	18.08	18.40
249	NASDAQ	ENG	Tue, Jul 8, 2003	18.00	18.40	18.00	18.00
248	NASDAQ	ENG	Mon, Jul 7, 2003	17.92	18.64	17.92	18.08
247	NASDAQ	ENG	Thu, Jul 3, 2003	18.40	18.40	17.92	17.92
246	NASDAQ	ENG	Wed, Jul 2, 2003	18.48	18.80	18.48	18.80
245	NASDAQ	ENG	Tue, Jul 1, 2003	18.00	18.88	18.00	18.56
244	NASDAQ	ENG	Mon, Jun 30, 2003	17.60	18.56	17.60	18.00
243	NASDAQ	ENG	Fri, Jun 27, 2003	17.20	17.76	17.20	17.52
242	NASDAQ	ENG	Thu, Jun 26, 2003	17.68	17.76	17.28	17.60
241	NASDAQ	ENG	Wed, Jun 25, 2003	18.00	18.00	16.88	17.68
240	NASDAQ	ENG	Tue, Jun 24, 2003	18.00	18.24	18.00	18.00
239	NASDAQ	ENG	Mon, Jun 23, 2003	18.00	18.48	17.76	17.92
238	NASDAQ	ENG	Fri, Jun 20, 2003	18.64	18.64	17.60	17.84
237	NASDAQ	ENG	Thu, Jun 19, 2003	18.80	18.80	18.00	18.00
236	NASDAQ	ENG	Wed, Jun 18, 2003	19.20	19.20	18.80	18.80
235	NASDAQ	ENG	Tue, Jun 17, 2003	19.20	19.60	18.80	19.12
234	NASDAQ	ENG	Mon, Jun 16, 2003	17.44	18.64	17.44	18.00
233	NASDAQ	ENG	Fri, Jun 13, 2003	17.28	17.28	16.88	17.12
232	NASDAQ	ENG	Thu, Jun 12, 2003	18.00	18.72	18.00	18.08
231	NASDAQ	ENG	Wed, Jun 11, 2003	18.32	18.40	17.92	18.00
230	NASDAQ	ENG	Tue, Jun 10, 2003	18.64	18.72	18.00	18.32
229	NASDAQ	ENG	Mon, Jun 9, 2003	18.56	18.64	18.16	18.32
228	NASDAQ	ENG	Fri, Jun 6, 2003	18.40	18.64	18.16	18.56
227	NASDAQ	ENG	Thu, Jun 5, 2003	18.24	18.40	17.92	18.32
226	NASDAQ	ENG	Wed, Jun 4, 2003	17.68	18.16	17.68	17.92
225	NASDAQ	ENG	Tue, Jun 3, 2003	17.52	18.24	17.28	17.36
224	NASDAQ	ENG	Mon, Jun 2, 2003	16.80	17.36	16.00	17.28
223	NASDAQ	ENG	Fri, May 30, 2003	16.72	17.44	16.72	16.80
222	NASDAQ	ENG	Thu, May 29, 2003	16.88	18.24	16.80	17.12
221	NASDAQ	ENG	Wed, May 28, 2003	18.56	18.56	17.12	17.28
220	NASDAQ	ENG	Tue, May 27, 2003	16.40	18.80	16.40	18.56
219	NASDAQ	ENG	Fri, May 23, 2003	18.00	18.32	16.80	16.96
218	NASDAQ	ENG	Thu, May 22, 2003	18.32	18.32	18.00	18.00
217	NASDAQ	ENG	Wed, May 21, 2003	18.00	18.40	18.00	18.16
216	NASDAQ	ENG	Tue, May 20, 2003	18.48	18.56	18.08	18.16
215	NASDAQ	ENG	Mon, May 19, 2003	19.76	19.84	18.40	18.40
214	NASDAQ	ENG	Fri, May 16, 2003	18.72	19.04	18.40	18.96
213	NASDAQ	ENG	Thu, May 15, 2003	16.96	18.48	16.96	18.48
212	NASDAQ	ENG	Wed, May 14, 2003	17.20	17.28	16.40	17.12
211	NASDAQ	ENG	Tue, May 13, 2003	17.20	17.52	16.32	17.28
210	NASDAQ	ENG	Mon, May 12, 2003	17.84	18.96	17.60	17.60
209	NASDAQ	ENG	Fri, May 9, 2003	17.84	18.80	17.60	17.84
208	NASDAQ	ENG	Thu, May 8, 2003	18.72	18.72	16.80	17.84
207	NASDAQ	ENG	Wed, May 7, 2003	18.80	19.04	18.16	18.32
206	NASDAQ	ENG	Tue, May 6, 2003	19.68	19.68	18.80	19.04
205	NASDAQ	ENG	Mon, May 5, 2003	19.04	19.60	18.88	19.04
204	NASDAQ	ENG	Fri, May 2, 2003	19.92	19.92	19.04	19.12
203	NASDAQ	ENG	Thu, May 1, 2003	18.16	19.60	18.16	19.52
202	NASDAQ	ENG	Wed, Apr 30, 2003	19.60	19.76	17.60	18.08
201	NASDAQ	ENG	Tue, Apr 29, 2003	19.28	19.36	18.72	18.80
200	NASDAQ	ENG	Mon, Apr 28, 2003	18.32	19.20	18.24	19.04
199	NASDAQ	ENG	Fri, Apr 25, 2003	18.56	19.04	16.80	17.52
198	NASDAQ	ENG	Thu, Apr 24, 2003	18.88	19.52	18.00	18.48
197	NASDAQ	ENG	Wed, Apr 23, 2003	21.04	21.20	18.00	19.68
196	NASDAQ	ENG	Tue, Apr 22, 2003	22.80	22.88	19.20	21.04
195	NASDAQ	ENG	Mon, Apr 21, 2003	22.64	23.76	22.00	22.64
194	NASDAQ	ENG	Thu, Apr 17, 2003	18.96	21.92	18.80	21.84
193	NASDAQ	ENG	Wed, Apr 16, 2003	15.20	18.72	15.04	18.72
192	NASDAQ	ENG	Tue, Apr 15, 2003	15.20	15.28	14.72	14.96
191	NASDAQ	ENG	Mon, Apr 14, 2003	14.80	15.36	14.80	15.20
190	NASDAQ	ENG	Fri, Apr 11, 2003	15.28	15.44	14.56	14.64
189	NASDAQ	ENG	Thu, Apr 10, 2003	14.72	15.20	14.40	15.04
188	NASDAQ	ENG	Wed, Apr 9, 2003	15.20	15.20	14.80	14.80
187	NASDAQ	ENG	Tue, Apr 8, 2003	15.52	15.52	15.20	15.20
186	NASDAQ	ENG	Mon, Apr 7, 2003	15.92	15.92	15.20	15.52
185	NASDAQ	ENG	Fri, Apr 4, 2003	15.20	15.84	14.48	15.60
184	NASDAQ	ENG	Thu, Apr 3, 2003	15.52	15.52	14.80	14.80
183	NASDAQ	ENG	Wed, Apr 2, 2003	14.08	15.60	14.08	15.60
182	NASDAQ	ENG	Tue, Apr 1, 2003	14.96	14.96	13.60	14.96
181	NASDAQ	ENG	Mon, Mar 31, 2003	15.76	15.84	13.60	14.96
180	NASDAQ	ENG	Fri, Mar 28, 2003	13.20	15.60	13.20	15.60
179	NASDAQ	ENG	Thu, Mar 27, 2003	13.52	13.60	12.00	13.12
178	NASDAQ	ENG	Wed, Mar 26, 2003	9.60	13.44	9.60	12.72
177	NASDAQ	ENG	Mon, Mar 24, 2003	9.60	9.60	9.60	9.60
176	NASDAQ	ENG	Fri, Mar 21, 2003	9.76	9.92	9.60	9.60
175	NASDAQ	ENG	Thu, Mar 20, 2003	9.76	9.76	9.52	9.52
174	NASDAQ	ENG	Wed, Mar 19, 2003	9.20	9.76	9.20	9.76
173	NASDAQ	ENG	Tue, Mar 18, 2003	9.60	9.76	9.28	9.28
172	NASDAQ	ENG	Mon, Mar 17, 2003	9.76	9.76	9.44	9.60
171	NASDAQ	ENG	Fri, Mar 14, 2003	9.76	9.76	9.76	9.76
170	NASDAQ	ENG	Thu, Mar 13, 2003	9.76	9.76	9.76	9.76
169	NASDAQ	ENG	Wed, Mar 12, 2003	9.68	9.68	9.68	9.68
168	NASDAQ	ENG	Tue, Mar 11, 2003	9.76	9.76	9.28	9.36
167	NASDAQ	ENG	Mon, Mar 10, 2003	9.76	9.76	9.60	9.76
166	NASDAQ	ENG	Fri, Mar 7, 2003	9.76	9.84	9.68	9.76
165	NASDAQ	ENG	Thu, Mar 6, 2003	10.64	10.64	10.00	10.00
164	NASDAQ	ENG	Wed, Mar 5, 2003	10.00	10.72	10.00	10.72
163	NASDAQ	ENG	Mon, Mar 3, 2003	9.76	10.24	9.76	10.16
162	NASDAQ	ENG	Fri, Feb 28, 2003	10.48	10.56	9.68	9.84
161	NASDAQ	ENG	Thu, Feb 27, 2003	10.80	10.80	10.32	10.40
160	NASDAQ	ENG	Wed, Feb 26, 2003	10.24	10.80	10.24	10.64
159	NASDAQ	ENG	Tue, Feb 25, 2003	10.00	10.32	10.00	10.08
158	NASDAQ	ENG	Mon, Feb 24, 2003	9.76	10.08	9.44	10.00
157	NASDAQ	ENG	Fri, Feb 21, 2003	9.52	9.60	9.52	9.52
156	NASDAQ	ENG	Thu, Feb 20, 2003	9.60	9.60	9.28	9.44
155	NASDAQ	ENG	Wed, Feb 19, 2003	8.96	9.52	8.96	9.52
154	NASDAQ	ENG	Tue, Feb 18, 2003	8.80	8.88	8.80	8.88
153	NASDAQ	ENG	Fri, Feb 14, 2003	9.12	9.12	8.80	8.80
152	NASDAQ	ENG	Thu, Feb 13, 2003	8.80	9.28	8.80	9.20
151	NASDAQ	ENG	Wed, Feb 12, 2003	9.28	9.60	8.40	8.40
150	NASDAQ	ENG	Tue, Feb 11, 2003	9.52	9.52	9.28	9.52
149	NASDAQ	ENG	Mon, Feb 10, 2003	9.60	9.60	9.52	9.52
148	NASDAQ	ENG	Fri, Feb 7, 2003	9.60	9.92	9.60	9.60
147	NASDAQ	ENG	Thu, Feb 6, 2003	9.60	9.76	8.88	9.68
146	NASDAQ	ENG	Wed, Feb 5, 2003	9.76	9.76	9.60	9.76
145	NASDAQ	ENG	Tue, Feb 4, 2003	10.16	10.16	9.76	9.76
144	NASDAQ	ENG	Mon, Feb 3, 2003	10.24	10.24	10.00	10.24
143	NASDAQ	ENG	Fri, Jan 31, 2003	10.32	10.32	8.88	10.00
142	NASDAQ	ENG	Thu, Jan 30, 2003	9.36	10.00	8.00	9.84
141	NASDAQ	ENG	Wed, Jan 29, 2003	9.60	9.76	9.36	9.36
140	NASDAQ	ENG	Tue, Jan 28, 2003	9.92	9.92	9.28	9.28
139	NASDAQ	ENG	Mon, Jan 27, 2003	10.40	10.40	10.00	10.24
138	NASDAQ	ENG	Fri, Jan 24, 2003	9.20	10.32	9.12	10.32
137	NASDAQ	ENG	Thu, Jan 23, 2003	10.00	10.00	8.80	8.80
136	NASDAQ	ENG	Tue, Jan 21, 2003	10.00	10.40	10.00	10.00
135	NASDAQ	ENG	Fri, Jan 17, 2003	10.40	10.40	10.00	10.24
134	NASDAQ	ENG	Thu, Jan 16, 2003	10.40	10.72	10.40	10.40
133	NASDAQ	ENG	Wed, Jan 15, 2003	10.40	10.72	10.00	10.72
132	NASDAQ	ENG	Tue, Jan 14, 2003	10.48	10.48	10.40	10.40
131	NASDAQ	ENG	Mon, Jan 13, 2003	10.56	11.04	10.24	10.24
130	NASDAQ	ENG	Fri, Jan 10, 2003	10.00	11.04	10.00	11.04
129	NASDAQ	ENG	Thu, Jan 9, 2003	10.00	10.16	9.92	9.92
128	NASDAQ	ENG	Wed, Jan 8, 2003	10.24	10.24	9.28	10.00
127	NASDAQ	ENG	Tue, Jan 7, 2003	9.92	10.00	8.96	9.84
126	NASDAQ	ENG	Mon, Jan 6, 2003	9.60	10.00	9.60	10.00
125	NASDAQ	ENG	Fri, Jan 3, 2003	9.28	9.52	9.20	9.52
124	NASDAQ	ENG	Thu, Jan 2, 2003	8.80	9.52	8.80	9.52
123	NASDAQ	ENG	Tue, Dec 31, 2002	9.60	9.92	8.80	9.52
122	NASDAQ	ENG	Mon, Dec 30, 2002	8.80	9.76	8.80	9.76
121	NASDAQ	ENG	Fri, Dec 27, 2002	8.80	8.80	8.80	8.80
120	NASDAQ	ENG	Thu, Dec 26, 2002	9.60	9.60	8.64	8.80
119	NASDAQ	ENG	Tue, Dec 24, 2002	9.68	9.68	8.80	8.80
118	NASDAQ	ENG	Mon, Dec 23, 2002	10.00	10.00	9.60	9.84
117	NASDAQ	ENG	Fri, Dec 20, 2002	9.60	9.60	9.52	9.52
116	NASDAQ	ENG	Thu, Dec 19, 2002	10.08	10.08	8.88	9.60
115	NASDAQ	ENG	Wed, Dec 18, 2002	10.40	10.40	10.08	10.08
114	NASDAQ	ENG	Tue, Dec 17, 2002	10.40	10.40	10.40	10.40
113	NASDAQ	ENG	Mon, Dec 16, 2002	10.00	10.32	9.92	10.32
112	NASDAQ	ENG	Fri, Dec 13, 2002	10.00	10.32	9.60	9.92
111	NASDAQ	ENG	Thu, Dec 12, 2002	9.92	10.00	9.52	9.84
110	NASDAQ	ENG	Wed, Dec 11, 2002	9.28	9.76	9.28	9.60
109	NASDAQ	ENG	Tue, Dec 10, 2002	9.44	9.44	8.48	8.48
108	NASDAQ	ENG	Mon, Dec 9, 2002	9.60	9.84	9.28	9.28
107	NASDAQ	ENG	Fri, Dec 6, 2002	9.52	9.76	9.52	9.76
106	NASDAQ	ENG	Thu, Dec 5, 2002	9.68	10.00	9.60	9.60
105	NASDAQ	ENG	Wed, Dec 4, 2002	9.76	10.00	9.76	10.00
104	NASDAQ	ENG	Tue, Dec 3, 2002	10.24	10.32	9.76	9.76
103	NASDAQ	ENG	Mon, Dec 2, 2002	10.32	10.32	10.00	10.00
102	NASDAQ	ENG	Fri, Nov 29, 2002	10.00	10.40	10.00	10.08
101	NASDAQ	ENG	Wed, Nov 27, 2002	11.60	11.60	8.80	10.08
100	NASDAQ	ENG	Tue, Nov 26, 2002	11.12	11.52	10.80	10.80
99	NASDAQ	ENG	Mon, Nov 25, 2002	11.52	11.52	10.80	11.12
98	NASDAQ	ENG	Fri, Nov 22, 2002	11.44	12.24	11.20	11.52
97	NASDAQ	ENG	Thu, Nov 21, 2002	10.32	12.00	10.32	11.92
96	NASDAQ	ENG	Wed, Nov 20, 2002	9.44	10.24	9.44	10.24
95	NASDAQ	ENG	Tue, Nov 19, 2002	8.80	9.76	8.72	9.36
94	NASDAQ	ENG	Mon, Nov 18, 2002	8.00	9.28	7.92	8.56
93	NASDAQ	ENG	Fri, Nov 15, 2002	7.92	7.92	7.76	7.76
92	NASDAQ	ENG	Thu, Nov 14, 2002	7.28	7.92	7.28	7.76
91	NASDAQ	ENG	Wed, Nov 13, 2002	7.92	7.92	7.28	7.28
90	NASDAQ	ENG	Tue, Nov 12, 2002	7.36	7.60	7.20	7.60
89	NASDAQ	ENG	Mon, Nov 11, 2002	7.44	7.60	7.20	7.20
88	NASDAQ	ENG	Fri, Nov 8, 2002	6.80	7.92	6.80	7.20
87	NASDAQ	ENG	Thu, Nov 7, 2002	6.64	6.64	6.56	6.64
86	NASDAQ	ENG	Tue, Nov 5, 2002	6.64	6.64	6.64	6.64
85	NASDAQ	ENG	Mon, Nov 4, 2002	6.40	6.64	6.40	6.64
84	NASDAQ	ENG	Fri, Nov 1, 2002	6.56	6.56	6.32	6.56
83	NASDAQ	ENG	Thu, Oct 31, 2002	6.32	6.56	6.32	6.56
82	NASDAQ	ENG	Wed, Oct 30, 2002	6.48	6.56	6.32	6.56
81	NASDAQ	ENG	Tue, Oct 29, 2002	6.48	6.64	6.48	6.64
80	NASDAQ	ENG	Mon, Oct 28, 2002	6.72	6.72	6.48	6.48
79	NASDAQ	ENG	Fri, Oct 25, 2002	6.72	6.72	6.64	6.64
78	NASDAQ	ENG	Thu, Oct 24, 2002	6.56	6.56	6.56	6.56
77	NASDAQ	ENG	Wed, Oct 23, 2002	6.00	6.08	6.00	6.08
76	NASDAQ	ENG	Tue, Oct 22, 2002	6.00	6.00	6.00	6.00
75	NASDAQ	ENG	Mon, Oct 21, 2002	6.40	6.72	6.00	6.00
74	NASDAQ	ENG	Fri, Oct 18, 2002	6.56	6.64	6.56	6.56
73	NASDAQ	ENG	Thu, Oct 17, 2002	6.56	6.64	6.56	6.64
72	NASDAQ	ENG	Wed, Oct 16, 2002	6.64	6.64	6.56	6.56
71	NASDAQ	ENG	Tue, Oct 15, 2002	6.24	6.56	6.24	6.56
70	NASDAQ	ENG	Mon, Oct 14, 2002	6.32	6.32	6.32	6.32
69	NASDAQ	ENG	Fri, Oct 11, 2002	6.40	6.40	6.40	6.40
68	NASDAQ	ENG	Thu, Oct 10, 2002	6.32	6.40	6.24	6.40
67	NASDAQ	ENG	Wed, Oct 9, 2002	6.40	6.48	6.16	6.48
66	NASDAQ	ENG	Tue, Oct 8, 2002	6.32	6.56	6.32	6.40
65	NASDAQ	ENG	Mon, Oct 7, 2002	6.48	6.48	6.32	6.32
64	NASDAQ	ENG	Thu, Oct 3, 2002	6.64	6.64	6.32	6.32
63	NASDAQ	ENG	Tue, Oct 1, 2002	6.40	6.72	6.40	6.72
62	NASDAQ	ENG	Mon, Sep 30, 2002	6.64	6.64	6.40	6.48
61	NASDAQ	ENG	Fri, Sep 27, 2002	6.72	6.72	6.40	6.40
60	NASDAQ	ENG	Thu, Sep 26, 2002	6.40	6.40	6.40	6.40
59	NASDAQ	ENG	Wed, Sep 25, 2002	6.80	6.88	6.00	6.08
58	NASDAQ	ENG	Tue, Sep 24, 2002	6.80	6.96	6.72	6.72
57	NASDAQ	ENG	Mon, Sep 23, 2002	7.04	7.04	6.80	6.80
56	NASDAQ	ENG	Thu, Sep 19, 2002	6.80	6.96	6.80	6.96
55	NASDAQ	ENG	Wed, Sep 18, 2002	7.04	7.04	6.80	6.96
54	NASDAQ	ENG	Tue, Sep 17, 2002	6.88	6.88	6.80	6.80
53	NASDAQ	ENG	Mon, Sep 16, 2002	6.96	7.04	6.96	7.04
52	NASDAQ	ENG	Thu, Sep 12, 2002	6.88	6.88	6.88	6.88
51	NASDAQ	ENG	Tue, Sep 10, 2002	6.80	6.88	6.80	6.88
50	NASDAQ	ENG	Mon, Sep 9, 2002	6.80	6.88	6.80	6.88
49	NASDAQ	ENG	Fri, Sep 6, 2002	7.04	7.20	7.04	7.04
48	NASDAQ	ENG	Wed, Sep 4, 2002	6.96	7.20	6.96	7.20
47	NASDAQ	ENG	Tue, Sep 3, 2002	7.20	7.20	6.80	6.80
46	NASDAQ	ENG	Thu, Aug 29, 2002	6.96	6.96	6.96	6.96
45	NASDAQ	ENG	Wed, Aug 28, 2002	6.96	6.96	6.96	6.96
44	NASDAQ	ENG	Tue, Aug 27, 2002	6.96	7.04	6.96	7.04
43	NASDAQ	ENG	Mon, Aug 26, 2002	6.96	7.04	6.96	7.04
42	NASDAQ	ENG	Thu, Aug 22, 2002	7.20	7.20	6.96	7.04
41	NASDAQ	ENG	Wed, Aug 21, 2002	6.96	7.36	6.96	7.36
40	NASDAQ	ENG	Tue, Aug 20, 2002	7.04	7.04	7.04	7.04
39	NASDAQ	ENG	Mon, Aug 19, 2002	6.96	6.96	6.96	6.96
38	NASDAQ	ENG	Thu, Aug 15, 2002	6.96	7.04	6.96	7.04
37	NASDAQ	ENG	Wed, Aug 14, 2002	7.12	7.12	6.96	6.96
36	NASDAQ	ENG	Tue, Aug 13, 2002	7.04	7.20	7.04	7.20
35	NASDAQ	ENG	Mon, Aug 12, 2002	7.04	7.12	7.04	7.12
34	NASDAQ	ENG	Fri, Aug 9, 2002	6.96	7.04	6.96	7.04
33	NASDAQ	ENG	Tue, Aug 6, 2002	7.04	7.04	7.04	7.04
32	NASDAQ	ENG	Mon, Aug 5, 2002	7.04	7.04	7.04	7.04
31	NASDAQ	ENG	Fri, Aug 2, 2002	7.12	7.20	7.12	7.12
30	NASDAQ	ENG	Wed, Jul 31, 2002	7.12	7.12	7.12	7.12
29	NASDAQ	ENG	Tue, Jul 30, 2002	7.12	7.12	7.12	7.12
28	NASDAQ	ENG	Mon, Jul 29, 2002	7.04	7.04	7.04	7.04
27	NASDAQ	ENG	Fri, Jul 26, 2002	7.20	7.20	7.20	7.20
26	NASDAQ	ENG	Thu, Jul 25, 2002	7.20	7.20	7.20	7.20
25	NASDAQ	ENG	Wed, Jul 24, 2002	7.20	7.20	7.20	7.20
24	NASDAQ	ENG	Tue, Jul 23, 2002	7.20	7.20	7.20	7.20
23	NASDAQ	ENG	Mon, Jul 22, 2002	7.44	7.52	7.20	7.20
22	NASDAQ	ENG	Fri, Jul 19, 2002	7.04	7.04	7.04	7.04
21	NASDAQ	ENG	Thu, Jul 18, 2002	7.20	7.20	7.04	7.04
20	NASDAQ	ENG	Wed, Jul 17, 2002	7.04	7.44	7.04	7.44
19	NASDAQ	ENG	Tue, Jul 16, 2002	6.80	6.80	6.80	6.80
18	NASDAQ	ENG	Mon, Jul 15, 2002	7.60	7.60	7.04	7.04
17	NASDAQ	ENG	Fri, Jul 12, 2002	7.36	7.76	7.36	7.76
16	NASDAQ	ENG	Thu, Jul 11, 2002	7.76	7.76	7.76	7.76
15	NASDAQ	ENG	Wed, Jul 10, 2002	7.76	7.76	7.76	7.76
14	NASDAQ	ENG	Tue, Jul 9, 2002	7.20	7.44	7.20	7.44
13	NASDAQ	ENG	Mon, Jul 8, 2002	7.28	7.44	7.20	7.20
12	NASDAQ	ENG	Fri, Jul 5, 2002	7.20	7.44	7.20	7.20
11	NASDAQ	ENG	Wed, Jul 3, 2002	6.80	7.44	6.72	7.44
10	NASDAQ	ENG	Tue, Jul 2, 2002	6.56	6.56	6.40	6.40
9	NASDAQ	ENG	Mon, Jul 1, 2002	7.52	7.52	7.44	7.44
8	NASDAQ	ENG	Fri, Jun 28, 2002	6.56	7.36	6.56	7.36
7	NASDAQ	ENG	Wed, Jun 26, 2002	6.56	6.56	6.56	6.56
6	NASDAQ	ENG	Tue, Jun 25, 2002	6.56	6.56	6.56	6.56
5	NASDAQ	ENG	Mon, Jun 24, 2002	6.56	6.72	6.56	6.72
4	NASDAQ	ENG	Fri, Jun 21, 2002	6.80	6.80	6.72	6.72
3	NASDAQ	ENG	Wed, Jun 19, 2002	7.12	7.12	6.56	6.56
2	NASDAQ	ENG	Tue, Jun 18, 2002	7.20	7.20	6.56	6.56
1	NASDAQ	ENG	Mon, Jun 17, 2002	6.88	8.16	6.88	6.88
#	Exchange	Symbol	Date	Open	High	Low	Close

ENGlobal Corp NASDAQ:ENG 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