Exelon Corp NASDAQ:EXC Historical Prices

Below are the 5877 trading days of historical prices for EXC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5877	NASDAQ	EXC	Mon, Mar 4, 2024	35.48	35.48	35.21	35.21
5876	NASDAQ	EXC	Fri, Mar 1, 2024	35.22	35.62	34.98	35.49
5875	NASDAQ	EXC	Thu, Feb 29, 2024	35.94	36.28	35.62	35.84
5874	NASDAQ	EXC	Wed, Feb 28, 2024	36.05	36.33	35.67	35.80
5873	NASDAQ	EXC	Tue, Feb 27, 2024	35.88	36.40	35.73	36.21
5872	NASDAQ	EXC	Mon, Feb 26, 2024	36.07	36.07	35.29	35.63
5871	NASDAQ	EXC	Fri, Feb 23, 2024	35.88	36.41	35.86	36.13
5870	NASDAQ	EXC	Thu, Feb 22, 2024	36.03	36.20	35.38	36.03
5869	NASDAQ	EXC	Wed, Feb 21, 2024	35.68	36.46	35.50	36.21
5868	NASDAQ	EXC	Tue, Feb 20, 2024	34.90	35.34	34.68	34.73
5867	NASDAQ	EXC	Fri, Feb 16, 2024	34.76	35.14	34.43	34.91
5866	NASDAQ	EXC	Thu, Feb 15, 2024	34.31	34.94	34.30	34.86
5865	NASDAQ	EXC	Wed, Feb 14, 2024	34.25	34.49	34.04	34.12
5864	NASDAQ	EXC	Tue, Feb 13, 2024	34.42	34.66	33.50	34.19
5863	NASDAQ	EXC	Mon, Feb 12, 2024	33.79	34.50	33.58	34.38
5862	NASDAQ	EXC	Fri, Feb 9, 2024	33.64	33.90	33.35	33.84
5861	NASDAQ	EXC	Thu, Feb 8, 2024	33.98	33.98	33.53	33.75
5860	NASDAQ	EXC	Wed, Feb 7, 2024	34.11	34.26	33.66	34.10
5859	NASDAQ	EXC	Tue, Feb 6, 2024	33.62	34.15	33.46	33.91
5858	NASDAQ	EXC	Mon, Feb 5, 2024	33.94	34.23	33.58	33.62
5857	NASDAQ	EXC	Fri, Feb 2, 2024	34.70	34.70	33.94	34.35
5856	NASDAQ	EXC	Thu, Feb 1, 2024	34.81	35.06	34.46	35.02
5855	NASDAQ	EXC	Wed, Jan 31, 2024	35.23	35.30	34.53	34.81
5854	NASDAQ	EXC	Tue, Jan 30, 2024	35.01	35.15	34.65	35.05
5853	NASDAQ	EXC	Mon, Jan 29, 2024	34.97	35.30	34.66	35.29
5852	NASDAQ	EXC	Fri, Jan 26, 2024	34.91	35.03	34.66	35.01
5851	NASDAQ	EXC	Thu, Jan 25, 2024	34.43	34.90	34.08	34.90
5850	NASDAQ	EXC	Wed, Jan 24, 2024	34.85	34.99	34.03	34.08
5849	NASDAQ	EXC	Tue, Jan 23, 2024	34.91	35.12	34.51	34.75
5848	NASDAQ	EXC	Mon, Jan 22, 2024	34.94	35.38	34.66	34.86
5847	NASDAQ	EXC	Fri, Jan 19, 2024	35.19	35.39	34.81	35.04
5846	NASDAQ	EXC	Thu, Jan 18, 2024	35.36	35.44	34.88	35.30
5845	NASDAQ	EXC	Wed, Jan 17, 2024	35.51	36.06	35.29	35.59
5844	NASDAQ	EXC	Tue, Jan 16, 2024	35.91	35.99	35.46	35.70
5843	NASDAQ	EXC	Fri, Jan 12, 2024	36.50	36.59	36.05	36.07
5842	NASDAQ	EXC	Thu, Jan 11, 2024	36.41	36.57	35.98	36.21
5841	NASDAQ	EXC	Wed, Jan 10, 2024	36.63	36.79	36.40	36.64
5840	NASDAQ	EXC	Tue, Jan 9, 2024	36.47	36.59	36.23	36.44
5839	NASDAQ	EXC	Mon, Jan 8, 2024	36.05	36.74	35.95	36.69
5838	NASDAQ	EXC	Fri, Jan 5, 2024	35.91	36.50	35.74	36.31
5837	NASDAQ	EXC	Thu, Jan 4, 2024	36.09	36.32	35.97	36.02
5836	NASDAQ	EXC	Wed, Jan 3, 2024	36.53	36.67	35.90	36.18
5835	NASDAQ	EXC	Tue, Jan 2, 2024	35.75	36.68	35.58	36.47
5834	NASDAQ	EXC	Fri, Dec 29, 2023	35.70	35.95	35.57	35.90
5833	NASDAQ	EXC	Thu, Dec 28, 2023	35.40	35.99	35.34	35.85
5832	NASDAQ	EXC	Wed, Dec 27, 2023	35.56	35.66	35.10	35.41
5831	NASDAQ	EXC	Tue, Dec 26, 2023	35.19	35.63	35.18	35.53
5830	NASDAQ	EXC	Fri, Dec 22, 2023	35.24	35.82	35.20	35.26
5829	NASDAQ	EXC	Thu, Dec 21, 2023	34.92	35.25	34.81	35.07
5828	NASDAQ	EXC	Wed, Dec 20, 2023	35.45	35.60	34.81	34.81
5827	NASDAQ	EXC	Tue, Dec 19, 2023	34.43	35.42	34.05	35.41
5826	NASDAQ	EXC	Mon, Dec 18, 2023	35.39	35.59	34.22	34.45
5825	NASDAQ	EXC	Fri, Dec 15, 2023	37.44	37.50	35.32	35.49
5824	NASDAQ	EXC	Thu, Dec 14, 2023	41.22	41.43	37.46	37.90
5823	NASDAQ	EXC	Wed, Dec 13, 2023	39.49	41.08	39.34	41.00
5822	NASDAQ	EXC	Tue, Dec 12, 2023	39.66	39.66	39.18	39.44
5821	NASDAQ	EXC	Mon, Dec 11, 2023	39.35	39.63	39.10	39.52
5820	NASDAQ	EXC	Fri, Dec 8, 2023	39.37	39.38	38.98	39.21
5819	NASDAQ	EXC	Thu, Dec 7, 2023	39.52	39.88	39.15	39.34
5818	NASDAQ	EXC	Wed, Dec 6, 2023	38.74	39.45	38.63	39.41
5817	NASDAQ	EXC	Tue, Dec 5, 2023	38.79	38.80	38.21	38.50
5816	NASDAQ	EXC	Mon, Dec 4, 2023	38.77	39.01	38.55	38.73
5815	NASDAQ	EXC	Fri, Dec 1, 2023	38.58	39.01	38.22	38.99
5814	NASDAQ	EXC	Thu, Nov 30, 2023	38.41	38.60	38.17	38.51
5813	NASDAQ	EXC	Wed, Nov 29, 2023	39.27	39.33	38.25	38.39
5812	NASDAQ	EXC	Tue, Nov 28, 2023	39.19	39.57	38.93	39.16
5811	NASDAQ	EXC	Mon, Nov 27, 2023	39.19	39.26	38.85	39.14
5810	NASDAQ	EXC	Fri, Nov 24, 2023	38.93	39.24	38.74	39.19
5809	NASDAQ	EXC	Wed, Nov 22, 2023	38.98	39.07	38.62	38.86
5808	NASDAQ	EXC	Tue, Nov 21, 2023	38.94	39.07	38.35	38.88
5807	NASDAQ	EXC	Mon, Nov 20, 2023	38.91	39.24	38.55	39.08
5806	NASDAQ	EXC	Fri, Nov 17, 2023	39.70	39.72	38.89	38.95
5805	NASDAQ	EXC	Thu, Nov 16, 2023	40.03	40.36	39.42	39.48
5804	NASDAQ	EXC	Wed, Nov 15, 2023	39.43	40.19	39.37	39.67
5803	NASDAQ	EXC	Tue, Nov 14, 2023	39.20	39.79	39.14	39.59
5802	NASDAQ	EXC	Mon, Nov 13, 2023	39.28	39.47	38.76	38.80
5801	NASDAQ	EXC	Fri, Nov 10, 2023	39.50	39.61	39.11	39.43
5800	NASDAQ	EXC	Thu, Nov 9, 2023	39.67	39.98	39.23	39.25
5799	NASDAQ	EXC	Wed, Nov 8, 2023	39.57	39.68	39.09	39.58
5798	NASDAQ	EXC	Tue, Nov 7, 2023	40.02	40.06	39.63	39.74
5797	NASDAQ	EXC	Mon, Nov 6, 2023	40.46	40.72	39.99	40.02
5796	NASDAQ	EXC	Fri, Nov 3, 2023	41.31	41.48	40.54	40.56
5795	NASDAQ	EXC	Thu, Nov 2, 2023	39.87	41.09	39.49	40.70
5794	NASDAQ	EXC	Wed, Nov 1, 2023	39.01	39.83	38.76	39.53
5793	NASDAQ	EXC	Tue, Oct 31, 2023	38.51	38.97	38.42	38.94
5792	NASDAQ	EXC	Mon, Oct 30, 2023	38.55	38.93	38.22	38.45
5791	NASDAQ	EXC	Fri, Oct 27, 2023	39.01	39.17	38.22	38.43
5790	NASDAQ	EXC	Thu, Oct 26, 2023	39.16	39.80	39.10	39.15
5789	NASDAQ	EXC	Wed, Oct 25, 2023	38.82	39.33	38.79	39.00
5788	NASDAQ	EXC	Tue, Oct 24, 2023	38.82	39.25	38.75	38.86
5787	NASDAQ	EXC	Mon, Oct 23, 2023	38.62	38.89	37.90	38.40
5786	NASDAQ	EXC	Fri, Oct 20, 2023	39.67	40.04	39.28	39.30
5785	NASDAQ	EXC	Thu, Oct 19, 2023	39.77	40.37	39.65	39.77
5784	NASDAQ	EXC	Wed, Oct 18, 2023	40.05	40.24	39.64	39.91
5783	NASDAQ	EXC	Tue, Oct 17, 2023	39.88	40.22	39.65	40.06
5782	NASDAQ	EXC	Mon, Oct 16, 2023	40.15	40.34	39.73	40.17
5781	NASDAQ	EXC	Fri, Oct 13, 2023	40.16	40.67	39.84	39.95
5780	NASDAQ	EXC	Thu, Oct 12, 2023	39.89	40.17	39.33	39.83
5779	NASDAQ	EXC	Wed, Oct 11, 2023	39.45	40.18	39.25	40.04
5778	NASDAQ	EXC	Tue, Oct 10, 2023	38.61	39.33	38.61	39.28
5777	NASDAQ	EXC	Mon, Oct 9, 2023	38.10	38.75	38.02	38.70
5776	NASDAQ	EXC	Fri, Oct 6, 2023	37.08	38.17	36.35	38.08
5775	NASDAQ	EXC	Thu, Oct 5, 2023	37.39	37.53	36.80	37.41
5774	NASDAQ	EXC	Wed, Oct 4, 2023	37.04	37.50	36.69	37.41
5773	NASDAQ	EXC	Tue, Oct 3, 2023	36.20	37.18	35.71	37.05
5772	NASDAQ	EXC	Mon, Oct 2, 2023	37.59	37.65	36.28	36.61
5771	NASDAQ	EXC	Fri, Sep 29, 2023	38.08	38.40	37.51	37.79
5770	NASDAQ	EXC	Thu, Sep 28, 2023	38.82	38.92	37.78	37.88
5769	NASDAQ	EXC	Wed, Sep 27, 2023	39.12	39.23	38.55	38.80
5768	NASDAQ	EXC	Tue, Sep 26, 2023	40.09	40.10	39.09	39.15
5767	NASDAQ	EXC	Mon, Sep 25, 2023	40.04	40.32	39.75	40.30
5766	NASDAQ	EXC	Fri, Sep 22, 2023	40.46	40.56	39.86	40.21
5765	NASDAQ	EXC	Thu, Sep 21, 2023	40.77	41.10	40.45	40.46
5764	NASDAQ	EXC	Wed, Sep 20, 2023	41.33	41.37	40.76	40.83
5763	NASDAQ	EXC	Tue, Sep 19, 2023	41.41	41.48	40.96	41.07
5762	NASDAQ	EXC	Mon, Sep 18, 2023	41.78	41.82	41.22	41.49
5761	NASDAQ	EXC	Fri, Sep 15, 2023	41.88	42.16	41.59	41.65
5760	NASDAQ	EXC	Thu, Sep 14, 2023	41.36	41.93	41.29	41.84
5759	NASDAQ	EXC	Wed, Sep 13, 2023	40.64	41.32	40.63	41.13
5758	NASDAQ	EXC	Tue, Sep 12, 2023	40.50	40.65	40.23	40.56
5757	NASDAQ	EXC	Mon, Sep 11, 2023	40.59	40.59	40.58	40.58
5756	NASDAQ	EXC	Fri, Sep 8, 2023	40.66	40.93	40.46	40.58
5755	NASDAQ	EXC	Thu, Sep 7, 2023	40.23	40.95	40.10	40.57
5754	NASDAQ	EXC	Wed, Sep 6, 2023	39.56	39.90	39.47	39.86
5753	NASDAQ	EXC	Tue, Sep 5, 2023	39.99	40.00	39.18	39.51
5752	NASDAQ	EXC	Fri, Sep 1, 2023	40.35	40.47	39.62	39.99
5751	NASDAQ	EXC	Thu, Aug 31, 2023	40.49	40.60	40.12	40.12
5750	NASDAQ	EXC	Wed, Aug 30, 2023	40.42	40.67	40.27	40.42
5749	NASDAQ	EXC	Tue, Aug 29, 2023	40.30	40.69	40.21	40.50
5748	NASDAQ	EXC	Mon, Aug 28, 2023	40.49	40.63	40.18	40.25
5747	NASDAQ	EXC	Fri, Aug 25, 2023	40.12	40.58	40.07	40.30
5746	NASDAQ	EXC	Thu, Aug 24, 2023	40.31	40.90	40.03	40.08
5745	NASDAQ	EXC	Wed, Aug 23, 2023	40.40	40.43	40.08	40.25
5744	NASDAQ	EXC	Tue, Aug 22, 2023	39.75	40.15	39.64	40.00
5743	NASDAQ	EXC	Mon, Aug 21, 2023	40.01	40.05	39.40	39.74
5742	NASDAQ	EXC	Fri, Aug 18, 2023	40.08	40.26	39.91	40.01
5741	NASDAQ	EXC	Thu, Aug 17, 2023	39.88	40.31	39.79	39.96
5740	NASDAQ	EXC	Wed, Aug 16, 2023	39.76	39.89	39.61	39.81
5739	NASDAQ	EXC	Tue, Aug 15, 2023	39.87	39.88	39.51	39.59
5738	NASDAQ	EXC	Mon, Aug 14, 2023	40.12	40.22	39.83	40.08
5737	NASDAQ	EXC	Fri, Aug 11, 2023	40.26	40.64	40.07	40.51
5736	NASDAQ	EXC	Thu, Aug 10, 2023	40.42	40.62	40.12	40.19
5735	NASDAQ	EXC	Wed, Aug 9, 2023	40.03	40.52	39.88	40.25
5734	NASDAQ	EXC	Tue, Aug 8, 2023	39.77	40.12	39.49	40.08
5733	NASDAQ	EXC	Mon, Aug 7, 2023	39.84	40.24	39.84	39.97
5732	NASDAQ	EXC	Fri, Aug 4, 2023	40.73	40.97	39.55	39.92
5731	NASDAQ	EXC	Thu, Aug 3, 2023	41.15	41.25	40.43	40.50
5730	NASDAQ	EXC	Wed, Aug 2, 2023	41.17	41.65	41.03	41.50
5729	NASDAQ	EXC	Tue, Aug 1, 2023	41.81	42.01	41.45	41.47
5728	NASDAQ	EXC	Mon, Jul 31, 2023	41.50	42.08	41.34	41.86
5727	NASDAQ	EXC	Fri, Jul 28, 2023	42.08	42.34	41.53	41.70
5726	NASDAQ	EXC	Thu, Jul 27, 2023	43.12	43.28	41.85	41.96
5725	NASDAQ	EXC	Wed, Jul 26, 2023	42.98	43.53	42.88	43.20
5724	NASDAQ	EXC	Tue, Jul 25, 2023	42.68	43.20	42.67	43.02
5723	NASDAQ	EXC	Mon, Jul 24, 2023	42.71	42.97	42.47	42.83
5722	NASDAQ	EXC	Fri, Jul 21, 2023	42.27	42.81	42.01	42.55
5721	NASDAQ	EXC	Thu, Jul 20, 2023	41.81	42.34	41.48	42.01
5720	NASDAQ	EXC	Wed, Jul 19, 2023	41.36	42.03	41.31	41.51
5719	NASDAQ	EXC	Tue, Jul 18, 2023	41.73	42.02	40.85	41.28
5718	NASDAQ	EXC	Mon, Jul 17, 2023	42.00	42.09	41.56	41.78
5717	NASDAQ	EXC	Fri, Jul 14, 2023	42.08	42.20	41.59	42.02
5716	NASDAQ	EXC	Thu, Jul 13, 2023	41.88	42.25	41.79	42.18
5715	NASDAQ	EXC	Wed, Jul 12, 2023	41.70	42.30	41.46	42.05
5714	NASDAQ	EXC	Tue, Jul 11, 2023	41.11	41.74	41.01	41.71
5713	NASDAQ	EXC	Mon, Jul 10, 2023	41.10	41.30	40.70	40.98
5712	NASDAQ	EXC	Fri, Jul 7, 2023	41.16	41.23	40.79	40.96
5711	NASDAQ	EXC	Thu, Jul 6, 2023	41.11	41.16	40.67	41.06
5710	NASDAQ	EXC	Wed, Jul 5, 2023	40.94	41.70	40.87	41.48
5709	NASDAQ	EXC	Mon, Jul 3, 2023	40.62	41.10	40.45	41.05
5708	NASDAQ	EXC	Fri, Jun 30, 2023	40.41	40.89	40.39	40.74
5707	NASDAQ	EXC	Thu, Jun 29, 2023	39.80	40.32	39.67	40.11
5706	NASDAQ	EXC	Wed, Jun 28, 2023	40.71	40.76	39.94	40.09
5705	NASDAQ	EXC	Tue, Jun 27, 2023	40.64	40.95	40.47	40.82
5704	NASDAQ	EXC	Mon, Jun 26, 2023	40.09	40.75	39.91	40.57
5703	NASDAQ	EXC	Fri, Jun 23, 2023	40.65	40.79	39.84	39.87
5702	NASDAQ	EXC	Thu, Jun 22, 2023	40.97	41.10	40.38	40.54
5701	NASDAQ	EXC	Wed, Jun 21, 2023	40.54	40.92	40.01	40.91
5700	NASDAQ	EXC	Tue, Jun 20, 2023	41.21	41.23	40.69	40.74
5699	NASDAQ	EXC	Fri, Jun 16, 2023	40.86	41.43	40.79	41.21
5698	NASDAQ	EXC	Thu, Jun 15, 2023	40.39	40.91	40.25	40.82
5697	NASDAQ	EXC	Wed, Jun 14, 2023	40.00	40.34	39.85	40.12
5696	NASDAQ	EXC	Tue, Jun 13, 2023	39.91	40.08	39.63	39.80
5695	NASDAQ	EXC	Mon, Jun 12, 2023	40.09	40.18	39.73	39.91
5694	NASDAQ	EXC	Fri, Jun 9, 2023	40.20	40.35	39.89	40.08
5693	NASDAQ	EXC	Thu, Jun 8, 2023	39.85	40.34	39.74	40.13
5692	NASDAQ	EXC	Wed, Jun 7, 2023	39.85	40.50	39.53	40.34
5691	NASDAQ	EXC	Tue, Jun 6, 2023	40.09	40.21	39.72	39.75
5690	NASDAQ	EXC	Mon, Jun 5, 2023	39.73	40.32	39.70	39.98
5689	NASDAQ	EXC	Fri, Jun 2, 2023	39.31	40.02	39.00	39.69
5688	NASDAQ	EXC	Thu, Jun 1, 2023	39.87	39.87	39.20	39.48
5687	NASDAQ	EXC	Wed, May 31, 2023	39.34	39.75	38.96	39.65
5686	NASDAQ	EXC	Tue, May 30, 2023	39.39	39.74	39.25	39.34
5685	NASDAQ	EXC	Fri, May 26, 2023	39.47	39.47	38.80	39.39
5684	NASDAQ	EXC	Thu, May 25, 2023	39.76	39.92	39.16	39.51
5683	NASDAQ	EXC	Wed, May 24, 2023	40.54	40.66	40.08	40.15
5682	NASDAQ	EXC	Tue, May 23, 2023	40.11	40.76	39.85	40.44
5681	NASDAQ	EXC	Mon, May 22, 2023	40.16	40.47	39.77	40.12
5680	NASDAQ	EXC	Fri, May 19, 2023	39.44	40.00	39.41	39.87
5679	NASDAQ	EXC	Thu, May 18, 2023	39.10	39.45	38.88	39.39
5678	NASDAQ	EXC	Wed, May 17, 2023	39.35	39.80	39.05	39.26
5677	NASDAQ	EXC	Tue, May 16, 2023	40.76	40.81	39.33	39.37
5676	NASDAQ	EXC	Mon, May 15, 2023	42.00	42.00	40.44	40.76
5675	NASDAQ	EXC	Fri, May 12, 2023	42.43	42.69	41.43	41.75
5674	NASDAQ	EXC	Thu, May 11, 2023	42.84	43.02	42.23	42.48
5673	NASDAQ	EXC	Wed, May 10, 2023	42.76	43.05	42.43	42.92
5672	NASDAQ	EXC	Tue, May 9, 2023	42.60	42.81	42.19	42.62
5671	NASDAQ	EXC	Mon, May 8, 2023	42.87	43.33	42.63	42.77
5670	NASDAQ	EXC	Fri, May 5, 2023	42.58	43.05	42.48	42.85
5669	NASDAQ	EXC	Thu, May 4, 2023	42.42	43.07	41.53	42.56
5668	NASDAQ	EXC	Wed, May 3, 2023	42.87	43.23	42.20	42.33
5667	NASDAQ	EXC	Tue, May 2, 2023	43.16	43.35	42.38	42.57
5666	NASDAQ	EXC	Mon, May 1, 2023	42.45	43.40	42.39	43.18
5665	NASDAQ	EXC	Fri, Apr 28, 2023	42.78	43.03	42.37	42.44
5664	NASDAQ	EXC	Thu, Apr 27, 2023	42.92	43.27	42.63	42.78
5663	NASDAQ	EXC	Wed, Apr 26, 2023	43.32	43.54	42.61	42.79
5662	NASDAQ	EXC	Tue, Apr 25, 2023	43.30	43.71	43.30	43.61
5661	NASDAQ	EXC	Mon, Apr 24, 2023	43.19	43.62	42.82	43.45
5660	NASDAQ	EXC	Fri, Apr 21, 2023	43.22	43.32	42.83	43.22
5659	NASDAQ	EXC	Thu, Apr 20, 2023	43.08	43.14	42.66	43.00
5658	NASDAQ	EXC	Wed, Apr 19, 2023	42.75	43.11	42.75	43.04
5657	NASDAQ	EXC	Tue, Apr 18, 2023	42.80	43.04	42.58	42.85
5656	NASDAQ	EXC	Mon, Apr 17, 2023	42.32	42.72	42.20	42.67
5655	NASDAQ	EXC	Fri, Apr 14, 2023	42.42	42.60	41.92	42.13
5654	NASDAQ	EXC	Thu, Apr 13, 2023	42.95	43.03	41.95	42.89
5653	NASDAQ	EXC	Wed, Apr 12, 2023	43.30	43.50	42.96	43.08
5652	NASDAQ	EXC	Tue, Apr 11, 2023	43.35	43.43	43.07	43.26
5651	NASDAQ	EXC	Mon, Apr 10, 2023	42.93	43.28	42.43	43.26
5650	NASDAQ	EXC	Thu, Apr 6, 2023	43.13	43.33	42.77	43.06
5649	NASDAQ	EXC	Wed, Apr 5, 2023	42.01	43.08	42.01	42.93
5648	NASDAQ	EXC	Tue, Apr 4, 2023	41.76	42.07	41.61	41.86
5647	NASDAQ	EXC	Mon, Apr 3, 2023	41.81	42.17	41.44	41.81
5646	NASDAQ	EXC	Fri, Mar 31, 2023	41.55	41.93	41.35	41.89
5645	NASDAQ	EXC	Thu, Mar 30, 2023	41.42	41.91	41.22	41.45
5644	NASDAQ	EXC	Wed, Mar 29, 2023	40.93	41.36	40.92	41.15
5643	NASDAQ	EXC	Tue, Mar 28, 2023	40.54	41.23	40.45	40.82
5642	NASDAQ	EXC	Mon, Mar 27, 2023	40.47	40.91	40.40	40.52
5641	NASDAQ	EXC	Fri, Mar 24, 2023	39.13	40.25	39.06	40.24
5640	NASDAQ	EXC	Thu, Mar 23, 2023	39.64	40.30	38.98	39.20
5639	NASDAQ	EXC	Wed, Mar 22, 2023	40.34	40.79	39.66	39.68
5638	NASDAQ	EXC	Tue, Mar 21, 2023	41.95	42.03	40.24	40.68
5637	NASDAQ	EXC	Mon, Mar 20, 2023	42.14	42.39	41.78	41.82
5636	NASDAQ	EXC	Fri, Mar 17, 2023	42.03	42.26	41.35	42.14
5635	NASDAQ	EXC	Thu, Mar 16, 2023	41.58	42.19	41.20	42.15
5634	NASDAQ	EXC	Wed, Mar 15, 2023	41.03	42.13	40.66	41.84
5633	NASDAQ	EXC	Tue, Mar 14, 2023	41.63	41.75	40.89	41.34
5632	NASDAQ	EXC	Mon, Mar 13, 2023	40.08	41.52	40.00	41.39
5631	NASDAQ	EXC	Fri, Mar 10, 2023	40.80	40.90	39.84	40.18
5630	NASDAQ	EXC	Thu, Mar 9, 2023	41.32	41.61	40.50	40.59
5629	NASDAQ	EXC	Wed, Mar 8, 2023	41.04	41.36	40.76	41.25
5628	NASDAQ	EXC	Tue, Mar 7, 2023	41.64	41.83	40.61	41.00
5627	NASDAQ	EXC	Mon, Mar 6, 2023	41.45	41.63	41.03	41.49
5626	NASDAQ	EXC	Fri, Mar 3, 2023	40.49	41.42	40.32	41.38
5625	NASDAQ	EXC	Thu, Mar 2, 2023	39.63	40.41	39.54	40.38
5624	NASDAQ	EXC	Wed, Mar 1, 2023	40.07	40.19	39.49	39.75
5623	NASDAQ	EXC	Tue, Feb 28, 2023	41.27	41.38	40.34	40.39
5622	NASDAQ	EXC	Mon, Feb 27, 2023	41.55	42.22	41.34	41.43
5621	NASDAQ	EXC	Fri, Feb 24, 2023	41.10	41.42	40.91	41.32
5620	NASDAQ	EXC	Thu, Feb 23, 2023	41.84	41.96	41.46	41.84
5619	NASDAQ	EXC	Wed, Feb 22, 2023	42.13	42.52	41.69	41.84
5618	NASDAQ	EXC	Tue, Feb 21, 2023	42.68	42.88	42.08	42.23
5617	NASDAQ	EXC	Fri, Feb 17, 2023	42.94	43.34	42.52	43.05
5616	NASDAQ	EXC	Thu, Feb 16, 2023	42.27	42.78	41.89	42.49
5615	NASDAQ	EXC	Wed, Feb 15, 2023	41.78	42.82	41.71	42.67
5614	NASDAQ	EXC	Tue, Feb 14, 2023	41.82	42.79	41.52	42.03
5613	NASDAQ	EXC	Mon, Feb 13, 2023	40.72	41.19	40.65	41.19
5612	NASDAQ	EXC	Fri, Feb 10, 2023	40.17	40.76	39.89	40.71
5611	NASDAQ	EXC	Thu, Feb 9, 2023	40.27	40.55	39.69	39.99
5610	NASDAQ	EXC	Wed, Feb 8, 2023	40.48	40.50	39.90	40.24
5609	NASDAQ	EXC	Tue, Feb 7, 2023	40.84	41.02	40.30	40.82
5608	NASDAQ	EXC	Mon, Feb 6, 2023	40.88	41.04	40.29	40.96
5607	NASDAQ	EXC	Fri, Feb 3, 2023	41.52	41.60	40.09	40.90
5606	NASDAQ	EXC	Thu, Feb 2, 2023	42.19	42.95	41.79	41.89
5605	NASDAQ	EXC	Wed, Feb 1, 2023	41.91	42.60	41.64	42.30
5604	NASDAQ	EXC	Tue, Jan 31, 2023	41.85	42.25	41.61	42.19
5603	NASDAQ	EXC	Mon, Jan 30, 2023	41.58	42.28	41.49	41.75
5602	NASDAQ	EXC	Fri, Jan 27, 2023	41.51	41.81	41.28	41.69
5601	NASDAQ	EXC	Thu, Jan 26, 2023	41.36	41.69	41.19	41.60
5600	NASDAQ	EXC	Wed, Jan 25, 2023	41.22	41.56	40.95	41.42
5599	NASDAQ	EXC	Tue, Jan 24, 2023	41.86	41.96	41.24	41.51
5598	NASDAQ	EXC	Mon, Jan 23, 2023	42.09	42.39	41.74	41.82
5597	NASDAQ	EXC	Fri, Jan 20, 2023	42.00	42.39	41.46	42.34
5596	NASDAQ	EXC	Thu, Jan 19, 2023	42.18	42.25	41.68	42.04
5595	NASDAQ	EXC	Wed, Jan 18, 2023	43.16	43.25	42.12	42.23
5594	NASDAQ	EXC	Tue, Jan 17, 2023	43.24	43.48	42.98	43.16
5593	NASDAQ	EXC	Fri, Jan 13, 2023	43.13	43.54	42.89	43.38
5592	NASDAQ	EXC	Thu, Jan 12, 2023	44.01	44.10	43.29	43.38
5591	NASDAQ	EXC	Wed, Jan 11, 2023	43.68	44.24	43.57	44.14
5590	NASDAQ	EXC	Tue, Jan 10, 2023	43.86	44.06	43.17	43.69
5589	NASDAQ	EXC	Mon, Jan 9, 2023	43.58	44.37	43.34	44.15
5588	NASDAQ	EXC	Fri, Jan 6, 2023	43.24	43.92	43.14	43.67
5587	NASDAQ	EXC	Thu, Jan 5, 2023	43.41	43.48	42.29	42.78
5586	NASDAQ	EXC	Wed, Jan 4, 2023	43.39	43.96	43.22	43.73
5585	NASDAQ	EXC	Tue, Jan 3, 2023	43.25	43.35	42.43	43.16
5584	NASDAQ	EXC	Fri, Dec 30, 2022	43.14	43.31	42.85	43.23
5583	NASDAQ	EXC	Thu, Dec 29, 2022	43.17	43.46	43.04	43.13
5582	NASDAQ	EXC	Wed, Dec 28, 2022	43.25	43.49	42.85	42.94
5581	NASDAQ	EXC	Tue, Dec 27, 2022	43.17	43.27	42.86	43.15
5580	NASDAQ	EXC	Fri, Dec 23, 2022	42.48	43.08	42.38	43.04
5579	NASDAQ	EXC	Thu, Dec 22, 2022	42.40	42.55	41.86	42.52
5578	NASDAQ	EXC	Wed, Dec 21, 2022	42.36	42.72	42.20	42.63
5577	NASDAQ	EXC	Tue, Dec 20, 2022	41.78	42.33	41.43	42.06
5576	NASDAQ	EXC	Mon, Dec 19, 2022	41.82	42.32	41.58	41.77
5575	NASDAQ	EXC	Fri, Dec 16, 2022	41.85	42.02	40.84	41.93
5574	NASDAQ	EXC	Thu, Dec 15, 2022	42.70	42.79	41.99	42.38
5573	NASDAQ	EXC	Wed, Dec 14, 2022	42.69	43.65	42.47	42.82
5572	NASDAQ	EXC	Tue, Dec 13, 2022	43.29	43.51	42.19	42.54
5571	NASDAQ	EXC	Mon, Dec 12, 2022	41.59	42.53	41.18	42.50
5570	NASDAQ	EXC	Fri, Dec 9, 2022	41.83	42.08	41.41	41.42
5569	NASDAQ	EXC	Thu, Dec 8, 2022	42.22	42.38	41.57	41.77
5568	NASDAQ	EXC	Wed, Dec 7, 2022	42.87	42.94	42.13	42.31
5567	NASDAQ	EXC	Tue, Dec 6, 2022	41.76	43.00	41.76	42.87
5566	NASDAQ	EXC	Mon, Dec 5, 2022	41.18	41.79	41.07	41.75
5565	NASDAQ	EXC	Fri, Dec 2, 2022	41.18	41.47	40.79	41.45
5564	NASDAQ	EXC	Thu, Dec 1, 2022	41.66	42.04	41.18	41.53
5563	NASDAQ	EXC	Wed, Nov 30, 2022	39.95	41.39	39.89	41.37
5562	NASDAQ	EXC	Tue, Nov 29, 2022	40.01	40.11	39.61	40.00
5561	NASDAQ	EXC	Mon, Nov 28, 2022	40.03	40.41	39.83	40.23
5560	NASDAQ	EXC	Fri, Nov 25, 2022	39.98	40.27	39.94	40.07
5559	NASDAQ	EXC	Wed, Nov 23, 2022	39.30	39.88	39.21	39.87
5558	NASDAQ	EXC	Tue, Nov 22, 2022	39.05	39.52	38.92	39.45
5557	NASDAQ	EXC	Mon, Nov 21, 2022	38.51	38.83	38.36	38.70
5556	NASDAQ	EXC	Fri, Nov 18, 2022	37.84	38.73	37.60	38.58
5555	NASDAQ	EXC	Thu, Nov 17, 2022	37.66	37.88	37.24	37.48
5554	NASDAQ	EXC	Wed, Nov 16, 2022	38.31	38.72	38.03	38.06
5553	NASDAQ	EXC	Tue, Nov 15, 2022	38.42	38.83	37.78	38.24
5552	NASDAQ	EXC	Mon, Nov 14, 2022	39.00	39.07	38.03	38.06
5551	NASDAQ	EXC	Fri, Nov 11, 2022	39.16	39.37	38.46	39.11
5550	NASDAQ	EXC	Thu, Nov 10, 2022	38.99	39.11	38.19	39.00
5549	NASDAQ	EXC	Wed, Nov 9, 2022	37.57	38.27	37.54	37.69
5548	NASDAQ	EXC	Tue, Nov 8, 2022	36.62	37.82	36.62	37.71
5547	NASDAQ	EXC	Mon, Nov 7, 2022	37.47	37.63	36.03	36.68
5546	NASDAQ	EXC	Fri, Nov 4, 2022	37.18	37.53	36.38	37.18
5545	NASDAQ	EXC	Thu, Nov 3, 2022	36.12	37.80	36.10	36.96
5544	NASDAQ	EXC	Wed, Nov 2, 2022	38.49	39.27	37.98	38.04
5543	NASDAQ	EXC	Tue, Nov 1, 2022	38.90	39.01	38.54	38.76
5542	NASDAQ	EXC	Mon, Oct 31, 2022	38.70	38.86	38.39	38.59
5541	NASDAQ	EXC	Fri, Oct 28, 2022	37.75	38.81	37.75	38.76
5540	NASDAQ	EXC	Thu, Oct 27, 2022	38.06	38.55	37.61	37.70
5539	NASDAQ	EXC	Wed, Oct 26, 2022	37.81	38.29	37.36	37.61
5538	NASDAQ	EXC	Tue, Oct 25, 2022	36.87	37.87	36.85	37.76
5537	NASDAQ	EXC	Mon, Oct 24, 2022	36.95	37.26	36.67	36.87
5536	NASDAQ	EXC	Fri, Oct 21, 2022	35.74	36.99	35.45	36.72
5535	NASDAQ	EXC	Thu, Oct 20, 2022	36.64	36.67	35.19	35.54
5534	NASDAQ	EXC	Wed, Oct 19, 2022	36.93	37.46	36.78	36.85
5533	NASDAQ	EXC	Tue, Oct 18, 2022	37.56	38.05	37.27	37.56
5532	NASDAQ	EXC	Mon, Oct 17, 2022	37.30	37.85	37.01	37.10
5531	NASDAQ	EXC	Fri, Oct 14, 2022	37.58	37.85	36.49	36.59
5530	NASDAQ	EXC	Thu, Oct 13, 2022	35.41	37.42	35.32	37.23
5529	NASDAQ	EXC	Wed, Oct 12, 2022	37.54	37.55	35.94	35.96
5528	NASDAQ	EXC	Tue, Oct 11, 2022	37.70	38.24	37.40	37.47
5527	NASDAQ	EXC	Mon, Oct 10, 2022	37.17	37.92	37.17	37.81
5526	NASDAQ	EXC	Fri, Oct 7, 2022	37.69	37.84	36.76	36.96
5525	NASDAQ	EXC	Thu, Oct 6, 2022	38.56	38.67	37.69	37.76
5524	NASDAQ	EXC	Wed, Oct 5, 2022	39.25	39.36	38.17	38.70
5523	NASDAQ	EXC	Tue, Oct 4, 2022	38.75	40.04	38.67	40.01
5522	NASDAQ	EXC	Mon, Oct 3, 2022	38.25	38.84	37.78	38.48
5521	NASDAQ	EXC	Fri, Sep 30, 2022	37.94	38.23	37.36	37.46
5520	NASDAQ	EXC	Thu, Sep 29, 2022	39.42	39.47	37.38	37.75
5519	NASDAQ	EXC	Wed, Sep 28, 2022	40.37	40.57	39.63	39.68
5518	NASDAQ	EXC	Tue, Sep 27, 2022	40.73	41.00	39.73	40.15
5517	NASDAQ	EXC	Mon, Sep 26, 2022	41.67	41.70	40.18	40.58
5516	NASDAQ	EXC	Fri, Sep 23, 2022	41.17	41.89	40.81	41.67
5515	NASDAQ	EXC	Thu, Sep 22, 2022	42.06	42.11	41.48	41.68
5514	NASDAQ	EXC	Wed, Sep 21, 2022	43.02	43.36	42.07	42.10
5513	NASDAQ	EXC	Tue, Sep 20, 2022	42.99	43.17	42.64	42.78
5512	NASDAQ	EXC	Mon, Sep 19, 2022	42.94	43.40	42.78	43.39
5511	NASDAQ	EXC	Fri, Sep 16, 2022	43.23	43.41	42.82	43.21
5510	NASDAQ	EXC	Thu, Sep 15, 2022	44.08	44.10	43.11	43.24
5509	NASDAQ	EXC	Wed, Sep 14, 2022	44.04	44.71	44.01	44.35
5508	NASDAQ	EXC	Tue, Sep 13, 2022	45.63	45.73	43.82	44.02
5507	NASDAQ	EXC	Mon, Sep 12, 2022	45.94	46.19	45.60	46.11
5506	NASDAQ	EXC	Fri, Sep 9, 2022	45.77	46.13	45.43	45.84
5505	NASDAQ	EXC	Thu, Sep 8, 2022	44.86	45.68	44.81	45.37
5504	NASDAQ	EXC	Wed, Sep 7, 2022	44.18	45.49	44.11	45.11
5503	NASDAQ	EXC	Tue, Sep 6, 2022	44.21	44.91	43.80	43.89
5502	NASDAQ	EXC	Fri, Sep 2, 2022	44.72	45.27	43.99	44.08
5501	NASDAQ	EXC	Thu, Sep 1, 2022	43.72	44.59	43.72	44.45
5500	NASDAQ	EXC	Wed, Aug 31, 2022	44.04	44.69	43.90	43.91
5499	NASDAQ	EXC	Tue, Aug 30, 2022	44.97	45.11	43.88	44.06
5498	NASDAQ	EXC	Mon, Aug 29, 2022	44.38	45.37	44.24	45.00
5497	NASDAQ	EXC	Fri, Aug 26, 2022	46.07	46.14	44.67	44.71
5496	NASDAQ	EXC	Thu, Aug 25, 2022	45.68	45.94	45.28	45.82
5495	NASDAQ	EXC	Wed, Aug 24, 2022	44.96	45.54	44.93	45.49
5494	NASDAQ	EXC	Tue, Aug 23, 2022	45.27	45.36	44.71	45.07
5493	NASDAQ	EXC	Mon, Aug 22, 2022	45.94	46.03	45.22	45.35
5492	NASDAQ	EXC	Fri, Aug 19, 2022	46.26	46.49	46.04	46.14
5491	NASDAQ	EXC	Thu, Aug 18, 2022	46.32	46.71	46.14	46.31
5490	NASDAQ	EXC	Wed, Aug 17, 2022	46.42	46.54	45.99	46.25
5489	NASDAQ	EXC	Tue, Aug 16, 2022	46.65	47.23	46.57	46.69
5488	NASDAQ	EXC	Mon, Aug 15, 2022	46.03	46.75	46.02	46.70
5487	NASDAQ	EXC	Fri, Aug 12, 2022	45.50	46.26	45.49	46.17
5486	NASDAQ	EXC	Thu, Aug 11, 2022	45.59	46.30	45.43	45.70
5485	NASDAQ	EXC	Wed, Aug 10, 2022	45.56	45.68	44.85	45.53
5484	NASDAQ	EXC	Tue, Aug 9, 2022	45.13	45.58	44.97	45.40
5483	NASDAQ	EXC	Mon, Aug 8, 2022	45.37	45.53	44.70	44.98
5482	NASDAQ	EXC	Fri, Aug 5, 2022	45.00	45.60	44.13	44.77
5481	NASDAQ	EXC	Thu, Aug 4, 2022	44.49	45.37	44.43	45.06
5480	NASDAQ	EXC	Wed, Aug 3, 2022	44.27	44.99	43.96	44.31
5479	NASDAQ	EXC	Tue, Aug 2, 2022	46.28	46.52	45.75	45.83
5478	NASDAQ	EXC	Mon, Aug 1, 2022	46.41	46.60	45.52	46.11
5477	NASDAQ	EXC	Fri, Jul 29, 2022	46.02	46.75	46.02	46.49
5476	NASDAQ	EXC	Thu, Jul 28, 2022	45.03	46.30	44.81	46.27
5475	NASDAQ	EXC	Wed, Jul 27, 2022	44.54	44.67	44.02	44.46
5474	NASDAQ	EXC	Tue, Jul 26, 2022	44.63	44.97	44.35	44.70
5473	NASDAQ	EXC	Mon, Jul 25, 2022	44.10	44.56	43.88	44.42
5472	NASDAQ	EXC	Fri, Jul 22, 2022	43.48	44.10	43.47	44.02
5471	NASDAQ	EXC	Thu, Jul 21, 2022	43.17	43.29	42.73	43.26
5470	NASDAQ	EXC	Wed, Jul 20, 2022	43.90	44.12	43.09	43.10
5469	NASDAQ	EXC	Tue, Jul 19, 2022	44.22	44.35	43.62	43.70
5468	NASDAQ	EXC	Mon, Jul 18, 2022	44.30	44.52	43.74	43.76
5467	NASDAQ	EXC	Fri, Jul 15, 2022	44.31	44.60	43.64	44.23
5466	NASDAQ	EXC	Thu, Jul 14, 2022	42.89	44.22	42.74	44.15
5465	NASDAQ	EXC	Wed, Jul 13, 2022	43.67	44.26	43.47	43.60
5464	NASDAQ	EXC	Tue, Jul 12, 2022	44.38	44.97	44.00	44.23
5463	NASDAQ	EXC	Mon, Jul 11, 2022	44.24	44.54	43.74	44.43
5462	NASDAQ	EXC	Fri, Jul 8, 2022	44.56	44.70	44.01	44.29
5461	NASDAQ	EXC	Thu, Jul 7, 2022	44.81	45.13	44.35	44.39
5460	NASDAQ	EXC	Wed, Jul 6, 2022	44.14	44.71	43.54	44.26
5459	NASDAQ	EXC	Tue, Jul 5, 2022	45.84	45.90	42.75	43.62
5458	NASDAQ	EXC	Fri, Jul 1, 2022	45.20	46.13	45.14	46.07
5457	NASDAQ	EXC	Thu, Jun 30, 2022	44.15	45.66	43.88	45.32
5456	NASDAQ	EXC	Wed, Jun 29, 2022	43.94	44.47	43.93	44.34
5455	NASDAQ	EXC	Tue, Jun 28, 2022	43.97	44.41	43.60	43.88
5454	NASDAQ	EXC	Mon, Jun 27, 2022	43.21	44.16	43.09	43.89
5453	NASDAQ	EXC	Fri, Jun 24, 2022	42.31	43.36	42.11	43.29
5452	NASDAQ	EXC	Thu, Jun 23, 2022	41.95	42.42	41.81	42.23
5451	NASDAQ	EXC	Wed, Jun 22, 2022	41.27	42.17	41.11	41.69
5450	NASDAQ	EXC	Tue, Jun 21, 2022	41.23	41.89	41.01	41.60
5449	NASDAQ	EXC	Fri, Jun 17, 2022	41.39	41.61	40.17	40.91
5448	NASDAQ	EXC	Thu, Jun 16, 2022	41.51	41.73	40.77	41.22
5447	NASDAQ	EXC	Wed, Jun 15, 2022	42.66	43.04	41.65	42.26
5446	NASDAQ	EXC	Tue, Jun 14, 2022	43.81	43.91	41.73	42.31
5445	NASDAQ	EXC	Mon, Jun 13, 2022	45.26	45.44	43.52	43.68
5444	NASDAQ	EXC	Fri, Jun 10, 2022	46.12	46.42	45.70	46.01
5443	NASDAQ	EXC	Thu, Jun 9, 2022	47.92	48.15	46.53	46.66
5442	NASDAQ	EXC	Wed, Jun 8, 2022	48.93	49.23	48.06	48.17
5441	NASDAQ	EXC	Tue, Jun 7, 2022	48.59	49.13	48.30	49.05
5440	NASDAQ	EXC	Mon, Jun 6, 2022	49.10	49.14	48.44	48.55
5439	NASDAQ	EXC	Fri, Jun 3, 2022	48.74	49.20	48.67	48.73
5438	NASDAQ	EXC	Thu, Jun 2, 2022	49.48	49.49	48.08	48.99
5437	NASDAQ	EXC	Wed, Jun 1, 2022	49.50	49.50	48.69	49.19
5436	NASDAQ	EXC	Tue, May 31, 2022	49.47	49.68	48.86	49.15
5435	NASDAQ	EXC	Fri, May 27, 2022	49.04	49.86	48.94	49.85
5434	NASDAQ	EXC	Thu, May 26, 2022	49.05	49.50	49.01	49.16
5433	NASDAQ	EXC	Wed, May 25, 2022	48.83	49.19	48.66	49.02
5432	NASDAQ	EXC	Tue, May 24, 2022	47.90	49.02	47.48	48.83
5431	NASDAQ	EXC	Mon, May 23, 2022	47.80	48.15	47.41	47.89
5430	NASDAQ	EXC	Fri, May 20, 2022	47.37	47.62	46.35	47.15
5429	NASDAQ	EXC	Thu, May 19, 2022	47.06	47.52	46.42	47.35
5428	NASDAQ	EXC	Wed, May 18, 2022	47.63	47.89	46.95	47.13
5427	NASDAQ	EXC	Tue, May 17, 2022	47.00	47.56	46.37	47.54
5426	NASDAQ	EXC	Mon, May 16, 2022	46.86	47.26	46.41	46.87
5425	NASDAQ	EXC	Fri, May 13, 2022	46.16	46.77	45.85	46.73
5424	NASDAQ	EXC	Thu, May 12, 2022	47.34	47.70	45.40	45.85
5423	NASDAQ	EXC	Wed, May 11, 2022	46.71	48.36	46.60	47.62
5422	NASDAQ	EXC	Tue, May 10, 2022	47.22	48.01	46.22	46.76
5421	NASDAQ	EXC	Mon, May 9, 2022	47.06	47.19	46.28	46.73
5420	NASDAQ	EXC	Fri, May 6, 2022	46.86	47.32	46.49	47.06
5419	NASDAQ	EXC	Thu, May 5, 2022	47.64	47.68	46.45	46.90
5418	NASDAQ	EXC	Wed, May 4, 2022	47.24	47.95	46.80	47.92
5417	NASDAQ	EXC	Tue, May 3, 2022	46.85	47.63	46.54	46.69
5416	NASDAQ	EXC	Mon, May 2, 2022	46.87	47.30	46.07	46.65
5415	NASDAQ	EXC	Fri, Apr 29, 2022	48.16	48.30	46.71	46.78
5414	NASDAQ	EXC	Thu, Apr 28, 2022	47.85	48.50	47.57	48.34
5413	NASDAQ	EXC	Wed, Apr 27, 2022	48.50	48.85	47.74	47.79
5412	NASDAQ	EXC	Tue, Apr 26, 2022	48.37	49.34	48.27	48.42
5411	NASDAQ	EXC	Mon, Apr 25, 2022	48.65	48.95	47.49	48.77
5410	NASDAQ	EXC	Fri, Apr 22, 2022	49.68	49.86	48.56	48.65
5409	NASDAQ	EXC	Thu, Apr 21, 2022	50.02	50.71	49.70	49.74
5408	NASDAQ	EXC	Wed, Apr 20, 2022	50.15	50.66	50.01	50.25
5407	NASDAQ	EXC	Tue, Apr 19, 2022	49.33	49.60	49.11	49.50
5406	NASDAQ	EXC	Mon, Apr 18, 2022	49.03	49.38	48.82	49.23
5405	NASDAQ	EXC	Thu, Apr 14, 2022	48.88	49.35	48.64	49.03
5404	NASDAQ	EXC	Wed, Apr 13, 2022	48.06	48.72	47.97	48.64
5403	NASDAQ	EXC	Tue, Apr 12, 2022	48.17	48.67	47.76	48.05
5402	NASDAQ	EXC	Mon, Apr 11, 2022	49.93	50.14	48.17	48.24
5401	NASDAQ	EXC	Fri, Apr 8, 2022	50.11	50.29	49.25	50.13
5400	NASDAQ	EXC	Thu, Apr 7, 2022	49.50	50.13	49.27	50.02
5399	NASDAQ	EXC	Wed, Apr 6, 2022	48.06	49.84	47.91	49.71
5398	NASDAQ	EXC	Tue, Apr 5, 2022	47.33	48.18	47.33	47.80
5397	NASDAQ	EXC	Mon, Apr 4, 2022	47.75	47.79	46.83	47.34
5396	NASDAQ	EXC	Fri, Apr 1, 2022	47.60	47.83	47.29	47.66
5395	NASDAQ	EXC	Thu, Mar 31, 2022	47.40	48.03	47.31	47.63
5394	NASDAQ	EXC	Wed, Mar 30, 2022	46.95	47.25	46.79	47.23
5393	NASDAQ	EXC	Tue, Mar 29, 2022	46.01	47.02	46.01	46.99
5392	NASDAQ	EXC	Mon, Mar 28, 2022	45.58	46.03	45.32	46.02
5391	NASDAQ	EXC	Fri, Mar 25, 2022	44.47	45.55	44.42	45.51
5390	NASDAQ	EXC	Thu, Mar 24, 2022	43.84	44.57	43.78	44.47
5389	NASDAQ	EXC	Wed, Mar 23, 2022	43.62	44.01	43.05	43.70
5388	NASDAQ	EXC	Tue, Mar 22, 2022	43.81	43.99	43.35	43.63
5387	NASDAQ	EXC	Mon, Mar 21, 2022	43.29	43.71	43.21	43.66
5386	NASDAQ	EXC	Fri, Mar 18, 2022	43.31	43.53	42.86	43.25
5385	NASDAQ	EXC	Thu, Mar 17, 2022	43.47	43.75	43.31	43.45
5384	NASDAQ	EXC	Wed, Mar 16, 2022	43.64	44.09	42.71	43.44
5383	NASDAQ	EXC	Tue, Mar 15, 2022	43.89	44.02	43.27	43.76
5382	NASDAQ	EXC	Mon, Mar 14, 2022	43.70	44.12	43.52	43.58
5381	NASDAQ	EXC	Fri, Mar 11, 2022	44.24	44.40	43.59	43.63
5380	NASDAQ	EXC	Thu, Mar 10, 2022	43.31	43.81	43.14	43.60
5379	NASDAQ	EXC	Wed, Mar 9, 2022	43.74	43.92	43.26	43.55
5378	NASDAQ	EXC	Tue, Mar 8, 2022	44.16	44.29	43.10	43.49
5377	NASDAQ	EXC	Mon, Mar 7, 2022	44.17	44.73	43.77	43.83
5376	NASDAQ	EXC	Fri, Mar 4, 2022	42.88	44.28	42.54	44.28
5375	NASDAQ	EXC	Thu, Mar 3, 2022	42.80	43.31	42.77	43.13
5374	NASDAQ	EXC	Wed, Mar 2, 2022	42.34	43.03	42.14	42.76
5373	NASDAQ	EXC	Tue, Mar 1, 2022	42.00	42.65	41.87	42.23
5372	NASDAQ	EXC	Mon, Feb 28, 2022	42.15	42.85	41.90	42.56
5371	NASDAQ	EXC	Fri, Feb 25, 2022	41.34	42.68	41.29	42.60
5370	NASDAQ	EXC	Thu, Feb 24, 2022	40.84	41.40	40.11	41.30
5369	NASDAQ	EXC	Wed, Feb 23, 2022	41.72	41.89	40.81	40.97
5368	NASDAQ	EXC	Tue, Feb 22, 2022	41.73	41.96	41.36	41.65
5367	NASDAQ	EXC	Fri, Feb 18, 2022	41.99	41.99	41.45	41.63
5366	NASDAQ	EXC	Thu, Feb 17, 2022	41.85	42.01	41.43	41.75
5365	NASDAQ	EXC	Wed, Feb 16, 2022	41.96	42.29	41.56	42.00
5364	NASDAQ	EXC	Tue, Feb 15, 2022	42.33	42.51	41.43	41.74
5363	NASDAQ	EXC	Mon, Feb 14, 2022	42.27	42.35	41.28	42.20
5362	NASDAQ	EXC	Fri, Feb 11, 2022	42.12	42.74	41.99	42.13
5361	NASDAQ	EXC	Thu, Feb 10, 2022	42.21	42.91	41.96	42.04
5360	NASDAQ	EXC	Wed, Feb 9, 2022	43.16	43.49	42.54	42.60
5359	NASDAQ	EXC	Tue, Feb 8, 2022	43.88	44.02	42.96	43.02
5358	NASDAQ	EXC	Mon, Feb 7, 2022	43.10	43.74	43.04	43.64
5357	NASDAQ	EXC	Fri, Feb 4, 2022	42.67	43.90	42.62	43.52
5356	NASDAQ	EXC	Thu, Feb 3, 2022	42.19	44.02	42.19	43.79
5355	NASDAQ	EXC	Wed, Feb 2, 2022	41.06	43.09	40.80	42.86
5354	NASDAQ	EXC	Tue, Feb 1, 2022	41.12	41.51	40.59	41.24
5353	NASDAQ	EXC	Mon, Jan 31, 2022	40.47	41.35	40.40	41.32
5352	NASDAQ	EXC	Fri, Jan 28, 2022	39.87	40.91	39.60	40.88
5351	NASDAQ	EXC	Thu, Jan 27, 2022	40.00	40.75	39.65	40.02
5350	NASDAQ	EXC	Wed, Jan 26, 2022	39.68	40.29	39.43	39.72
5349	NASDAQ	EXC	Tue, Jan 25, 2022	39.67	39.99	39.34	39.55
5348	NASDAQ	EXC	Mon, Jan 24, 2022	40.69	40.78	38.97	40.00
5347	NASDAQ	EXC	Fri, Jan 21, 2022	40.82	40.97	40.28	40.48
5346	NASDAQ	EXC	Thu, Jan 20, 2022	40.50	41.30	40.32	40.63
5345	NASDAQ	EXC	Wed, Jan 19, 2022	39.97	40.56	39.93	40.28
5344	NASDAQ	EXC	Tue, Jan 18, 2022	39.53	40.10	39.45	39.96
5343	NASDAQ	EXC	Fri, Jan 14, 2022	40.29	40.38	39.95	40.10
5342	NASDAQ	EXC	Thu, Jan 13, 2022	40.23	40.59	40.09	40.28
5341	NASDAQ	EXC	Wed, Jan 12, 2022	39.57	39.97	39.39	39.92
5340	NASDAQ	EXC	Tue, Jan 11, 2022	40.48	40.53	39.30	39.66
5339	NASDAQ	EXC	Mon, Jan 10, 2022	40.47	40.67	40.11	40.52
5338	NASDAQ	EXC	Fri, Jan 7, 2022	40.45	40.78	40.10	40.39
5337	NASDAQ	EXC	Thu, Jan 6, 2022	40.56	40.73	40.35	40.45
5336	NASDAQ	EXC	Wed, Jan 5, 2022	40.64	41.23	40.55	40.62
5335	NASDAQ	EXC	Tue, Jan 4, 2022	40.36	41.09	40.36	40.65
5334	NASDAQ	EXC	Mon, Jan 3, 2022	40.71	40.76	39.75	40.69
5333	NASDAQ	EXC	Fri, Dec 31, 2021	40.58	41.37	40.58	41.19
5332	NASDAQ	EXC	Thu, Dec 30, 2021	40.40	41.00	40.38	40.89
5331	NASDAQ	EXC	Wed, Dec 29, 2021	39.79	40.57	39.77	40.40
5330	NASDAQ	EXC	Tue, Dec 28, 2021	39.11	39.68	39.07	39.65
5329	NASDAQ	EXC	Mon, Dec 27, 2021	38.86	39.12	38.77	39.08
5328	NASDAQ	EXC	Thu, Dec 23, 2021	38.83	39.14	38.78	38.86
5327	NASDAQ	EXC	Wed, Dec 22, 2021	38.31	38.83	38.27	38.77
5326	NASDAQ	EXC	Tue, Dec 21, 2021	38.39	38.71	38.03	38.46
5325	NASDAQ	EXC	Mon, Dec 20, 2021	37.74	38.15	37.03	38.08
5324	NASDAQ	EXC	Fri, Dec 17, 2021	38.33	38.80	37.94	38.16
5323	NASDAQ	EXC	Thu, Dec 16, 2021	38.94	39.20	38.71	38.76
5322	NASDAQ	EXC	Wed, Dec 15, 2021	38.51	39.05	38.34	39.00
5321	NASDAQ	EXC	Tue, Dec 14, 2021	38.44	38.75	38.14	38.40
5320	NASDAQ	EXC	Mon, Dec 13, 2021	38.38	38.77	38.13	38.61
5319	NASDAQ	EXC	Fri, Dec 10, 2021	38.16	38.49	37.91	38.44
5318	NASDAQ	EXC	Thu, Dec 9, 2021	38.02	38.20	37.64	37.89
5317	NASDAQ	EXC	Wed, Dec 8, 2021	38.65	38.74	37.85	38.10
5316	NASDAQ	EXC	Tue, Dec 7, 2021	38.11	38.71	38.09	38.45
5315	NASDAQ	EXC	Mon, Dec 6, 2021	37.99	38.59	37.82	38.17
5314	NASDAQ	EXC	Fri, Dec 3, 2021	38.03	38.11	36.89	37.61
5313	NASDAQ	EXC	Thu, Dec 2, 2021	37.55	38.16	37.53	37.74
5312	NASDAQ	EXC	Wed, Dec 1, 2021	37.97	38.32	37.24	37.29
5311	NASDAQ	EXC	Tue, Nov 30, 2021	38.41	38.45	37.29	37.60
5310	NASDAQ	EXC	Mon, Nov 29, 2021	38.32	38.76	38.10	38.63
5309	NASDAQ	EXC	Fri, Nov 26, 2021	38.72	38.73	38.01	38.10
5308	NASDAQ	EXC	Wed, Nov 24, 2021	38.75	38.97	38.51	38.87
5307	NASDAQ	EXC	Tue, Nov 23, 2021	38.35	38.86	38.35	38.78
5306	NASDAQ	EXC	Mon, Nov 22, 2021	38.23	38.93	38.18	38.48
5305	NASDAQ	EXC	Fri, Nov 19, 2021	38.19	38.36	37.95	38.23
5304	NASDAQ	EXC	Thu, Nov 18, 2021	38.11	38.41	37.93	38.18
5303	NASDAQ	EXC	Wed, Nov 17, 2021	38.61	38.71	38.03	38.21
5302	NASDAQ	EXC	Tue, Nov 16, 2021	39.07	39.12	38.64	38.68
5301	NASDAQ	EXC	Mon, Nov 15, 2021	38.83	39.07	38.53	39.05
5300	NASDAQ	EXC	Fri, Nov 12, 2021	38.72	39.05	38.63	38.79
5299	NASDAQ	EXC	Thu, Nov 11, 2021	38.78	39.03	38.51	39.00
5298	NASDAQ	EXC	Wed, Nov 10, 2021	38.53	38.87	38.35	38.83
5297	NASDAQ	EXC	Tue, Nov 9, 2021	37.97	38.66	37.88	38.57
5296	NASDAQ	EXC	Mon, Nov 8, 2021	38.58	38.68	37.53	37.88
5295	NASDAQ	EXC	Fri, Nov 5, 2021	38.63	38.97	38.56	38.61
5294	NASDAQ	EXC	Thu, Nov 4, 2021	38.52	38.63	38.15	38.58
5293	NASDAQ	EXC	Wed, Nov 3, 2021	38.53	39.00	38.11	38.54
5292	NASDAQ	EXC	Tue, Nov 2, 2021	38.47	38.63	38.08	38.32
5291	NASDAQ	EXC	Mon, Nov 1, 2021	37.81	38.53	37.49	38.43
5290	NASDAQ	EXC	Fri, Oct 29, 2021	37.56	38.18	37.50	37.93
5289	NASDAQ	EXC	Thu, Oct 28, 2021	37.08	37.65	37.06	37.61
5288	NASDAQ	EXC	Wed, Oct 27, 2021	36.99	37.29	36.74	37.07
5287	NASDAQ	EXC	Tue, Oct 26, 2021	36.93	37.29	36.81	37.09
5286	NASDAQ	EXC	Mon, Oct 25, 2021	36.52	36.96	36.43	36.79
5285	NASDAQ	EXC	Fri, Oct 22, 2021	36.54	36.73	36.43	36.59
5284	NASDAQ	EXC	Thu, Oct 21, 2021	36.28	36.55	36.22	36.42
5283	NASDAQ	EXC	Wed, Oct 20, 2021	35.88	36.56	35.85	36.52
5282	NASDAQ	EXC	Tue, Oct 19, 2021	35.73	35.92	35.57	35.88
5281	NASDAQ	EXC	Mon, Oct 18, 2021	35.25	35.62	35.07	35.57
5280	NASDAQ	EXC	Fri, Oct 15, 2021	35.82	36.12	35.49	35.52
5279	NASDAQ	EXC	Thu, Oct 14, 2021	35.13	35.81	35.03	35.75
5278	NASDAQ	EXC	Wed, Oct 13, 2021	34.52	35.03	34.35	35.00
5277	NASDAQ	EXC	Tue, Oct 12, 2021	34.03	34.55	33.91	34.43
5276	NASDAQ	EXC	Mon, Oct 11, 2021	34.52	34.52	33.87	33.92
5275	NASDAQ	EXC	Fri, Oct 8, 2021	34.73	34.87	34.42	34.48
5274	NASDAQ	EXC	Thu, Oct 7, 2021	35.09	35.18	34.64	34.73
5273	NASDAQ	EXC	Wed, Oct 6, 2021	34.29	35.03	34.06	35.02
5272	NASDAQ	EXC	Tue, Oct 5, 2021	34.59	34.86	34.20	34.47
5271	NASDAQ	EXC	Mon, Oct 4, 2021	34.03	34.54	33.92	34.48
5270	NASDAQ	EXC	Fri, Oct 1, 2021	34.53	34.73	34.03	34.08
5269	NASDAQ	EXC	Thu, Sep 30, 2021	34.68	34.85	34.26	34.47
5268	NASDAQ	EXC	Wed, Sep 29, 2021	34.41	34.89	34.28	34.68
5267	NASDAQ	EXC	Tue, Sep 28, 2021	34.65	34.85	34.32	34.37
5266	NASDAQ	EXC	Mon, Sep 27, 2021	35.15	35.51	34.81	34.86
5265	NASDAQ	EXC	Fri, Sep 24, 2021	35.25	35.55	35.00	35.11
5264	NASDAQ	EXC	Thu, Sep 23, 2021	35.21	35.84	35.06	35.40
5263	NASDAQ	EXC	Wed, Sep 22, 2021	35.15	35.42	34.86	35.21
5262	NASDAQ	EXC	Tue, Sep 21, 2021	35.45	35.52	34.93	34.95
5261	NASDAQ	EXC	Mon, Sep 20, 2021	35.48	35.80	34.97	35.45
5260	NASDAQ	EXC	Fri, Sep 17, 2021	35.80	36.20	35.33	35.55
5259	NASDAQ	EXC	Thu, Sep 16, 2021	36.14	36.17	35.75	35.78
5258	NASDAQ	EXC	Wed, Sep 15, 2021	35.92	36.32	35.69	36.26
5257	NASDAQ	EXC	Tue, Sep 14, 2021	36.35	36.35	35.80	35.92
5256	NASDAQ	EXC	Mon, Sep 13, 2021	35.95	36.36	35.80	36.05
5255	NASDAQ	EXC	Fri, Sep 10, 2021	35.92	36.04	35.56	35.59
5254	NASDAQ	EXC	Thu, Sep 9, 2021	35.75	36.10	35.64	35.82
5253	NASDAQ	EXC	Wed, Sep 8, 2021	35.31	36.09	35.17	35.91
5252	NASDAQ	EXC	Tue, Sep 7, 2021	35.44	35.59	35.21	35.30
5251	NASDAQ	EXC	Fri, Sep 3, 2021	35.49	35.80	35.28	35.52
5250	NASDAQ	EXC	Thu, Sep 2, 2021	35.39	35.90	35.34	35.72
5249	NASDAQ	EXC	Wed, Sep 1, 2021	35.02	35.42	34.89	35.37
5248	NASDAQ	EXC	Tue, Aug 31, 2021	35.01	35.08	34.78	34.95
5247	NASDAQ	EXC	Mon, Aug 30, 2021	34.96	35.24	34.88	35.12
5246	NASDAQ	EXC	Fri, Aug 27, 2021	34.85	35.23	34.85	35.00
5245	NASDAQ	EXC	Thu, Aug 26, 2021	34.93	34.94	34.72	34.78
5244	NASDAQ	EXC	Wed, Aug 25, 2021	34.83	34.98	34.73	34.86
5243	NASDAQ	EXC	Tue, Aug 24, 2021	35.03	35.03	34.59	34.88
5242	NASDAQ	EXC	Mon, Aug 23, 2021	35.06	35.26	34.82	34.98
5241	NASDAQ	EXC	Fri, Aug 20, 2021	34.75	35.24	34.56	35.20
5240	NASDAQ	EXC	Thu, Aug 19, 2021	34.46	35.01	34.43	34.79
5239	NASDAQ	EXC	Wed, Aug 18, 2021	34.45	34.54	34.20	34.38
5238	NASDAQ	EXC	Tue, Aug 17, 2021	34.48	34.52	34.04	34.48
5237	NASDAQ	EXC	Mon, Aug 16, 2021	34.58	35.01	34.52	34.64
5236	NASDAQ	EXC	Fri, Aug 13, 2021	34.38	34.51	34.25	34.48
5235	NASDAQ	EXC	Thu, Aug 12, 2021	34.27	34.35	34.05	34.25
5234	NASDAQ	EXC	Wed, Aug 11, 2021	34.05	34.41	33.99	34.37
5233	NASDAQ	EXC	Tue, Aug 10, 2021	33.84	34.10	33.67	33.92
5232	NASDAQ	EXC	Mon, Aug 9, 2021	33.88	33.94	33.59	33.82
5231	NASDAQ	EXC	Fri, Aug 6, 2021	33.92	34.14	33.74	33.94
5230	NASDAQ	EXC	Thu, Aug 5, 2021	33.39	34.06	33.38	33.99
5229	NASDAQ	EXC	Wed, Aug 4, 2021	33.66	33.78	33.10	33.35
5228	NASDAQ	EXC	Tue, Aug 3, 2021	33.84	33.92	33.54	33.79
5227	NASDAQ	EXC	Mon, Aug 2, 2021	33.56	33.80	33.37	33.54
5226	NASDAQ	EXC	Fri, Jul 30, 2021	33.69	33.96	33.31	33.37
5225	NASDAQ	EXC	Thu, Jul 29, 2021	33.64	33.86	33.57	33.74
5224	NASDAQ	EXC	Wed, Jul 28, 2021	33.59	33.79	33.23	33.50
5223	NASDAQ	EXC	Tue, Jul 27, 2021	32.97	33.77	32.88	33.69
5222	NASDAQ	EXC	Mon, Jul 26, 2021	33.16	33.44	32.91	33.09
5221	NASDAQ	EXC	Fri, Jul 23, 2021	32.95	33.26	32.87	33.17
5220	NASDAQ	EXC	Thu, Jul 22, 2021	32.72	32.88	32.66	32.81
5219	NASDAQ	EXC	Wed, Jul 21, 2021	32.76	33.00	32.65	32.69
5218	NASDAQ	EXC	Tue, Jul 20, 2021	32.49	33.10	32.30	32.84
5217	NASDAQ	EXC	Mon, Jul 19, 2021	32.76	32.84	31.90	32.32
5216	NASDAQ	EXC	Fri, Jul 16, 2021	32.64	33.01	32.60	32.79
5215	NASDAQ	EXC	Thu, Jul 15, 2021	32.05	32.65	32.02	32.61
5214	NASDAQ	EXC	Wed, Jul 14, 2021	32.05	32.44	31.84	32.19
5213	NASDAQ	EXC	Tue, Jul 13, 2021	32.22	32.30	31.82	31.94
5212	NASDAQ	EXC	Mon, Jul 12, 2021	32.01	32.30	31.86	32.29
5211	NASDAQ	EXC	Fri, Jul 9, 2021	31.97	32.17	31.77	32.02
5210	NASDAQ	EXC	Thu, Jul 8, 2021	32.01	32.22	31.86	32.04
5209	NASDAQ	EXC	Wed, Jul 7, 2021	32.05	32.22	31.80	32.18
5208	NASDAQ	EXC	Tue, Jul 6, 2021	32.02	32.10	31.55	32.00
5207	NASDAQ	EXC	Fri, Jul 2, 2021	32.12	32.22	31.95	32.18
5206	NASDAQ	EXC	Thu, Jul 1, 2021	31.70	32.15	31.56	32.07
5205	NASDAQ	EXC	Wed, Jun 30, 2021	31.78	31.89	31.50	31.60
5204	NASDAQ	EXC	Tue, Jun 29, 2021	31.96	32.38	31.64	31.77
5203	NASDAQ	EXC	Mon, Jun 28, 2021	31.92	32.11	31.81	32.00
5202	NASDAQ	EXC	Fri, Jun 25, 2021	31.46	31.88	31.45	31.82
5201	NASDAQ	EXC	Thu, Jun 24, 2021	31.52	31.70	31.40	31.55
5200	NASDAQ	EXC	Wed, Jun 23, 2021	31.57	31.60	31.25	31.48
5199	NASDAQ	EXC	Tue, Jun 22, 2021	31.81	31.89	31.57	31.61
5198	NASDAQ	EXC	Mon, Jun 21, 2021	31.78	32.04	31.73	31.88
5197	NASDAQ	EXC	Fri, Jun 18, 2021	32.69	32.72	31.72	31.77
5196	NASDAQ	EXC	Thu, Jun 17, 2021	32.97	33.23	32.79	32.80
5195	NASDAQ	EXC	Wed, Jun 16, 2021	33.54	33.77	32.76	32.94
5194	NASDAQ	EXC	Tue, Jun 15, 2021	33.66	33.69	33.46	33.59
5193	NASDAQ	EXC	Mon, Jun 14, 2021	33.50	33.61	33.17	33.59
5192	NASDAQ	EXC	Fri, Jun 11, 2021	33.27	33.46	33.13	33.45
5191	NASDAQ	EXC	Thu, Jun 10, 2021	33.31	33.49	33.07	33.31
5190	NASDAQ	EXC	Wed, Jun 9, 2021	32.79	33.12	32.61	33.06
5189	NASDAQ	EXC	Tue, Jun 8, 2021	32.73	32.78	32.54	32.62
5188	NASDAQ	EXC	Mon, Jun 7, 2021	32.57	32.74	32.50	32.70
5187	NASDAQ	EXC	Fri, Jun 4, 2021	32.57	32.72	32.42	32.52
5186	NASDAQ	EXC	Thu, Jun 3, 2021	31.28	32.73	31.20	32.64
5185	NASDAQ	EXC	Wed, Jun 2, 2021	32.27	32.46	32.09	32.23
5184	NASDAQ	EXC	Tue, Jun 1, 2021	32.08	32.27	31.97	32.19
5183	NASDAQ	EXC	Fri, May 28, 2021	32.01	32.28	31.91	32.17
5182	NASDAQ	EXC	Thu, May 27, 2021	32.42	32.42	31.77	31.80
5181	NASDAQ	EXC	Wed, May 26, 2021	32.02	32.38	32.00	32.21
5180	NASDAQ	EXC	Tue, May 25, 2021	32.89	32.89	31.95	32.02
5179	NASDAQ	EXC	Mon, May 24, 2021	32.81	32.99	32.59	32.82
5178	NASDAQ	EXC	Fri, May 21, 2021	32.75	32.90	32.42	32.69
5177	NASDAQ	EXC	Thu, May 20, 2021	32.47	32.82	32.41	32.62
5176	NASDAQ	EXC	Wed, May 19, 2021	32.45	32.90	32.13	32.47
5175	NASDAQ	EXC	Tue, May 18, 2021	32.09	32.60	32.01	32.55
5174	NASDAQ	EXC	Mon, May 17, 2021	32.08	32.27	31.87	32.15
5173	NASDAQ	EXC	Fri, May 14, 2021	31.77	32.19	31.70	32.15
5172	NASDAQ	EXC	Thu, May 13, 2021	30.60	31.75	30.52	31.67
5171	NASDAQ	EXC	Wed, May 12, 2021	31.47	31.80	30.62	30.74
5170	NASDAQ	EXC	Tue, May 11, 2021	31.84	31.93	31.25	31.69
5169	NASDAQ	EXC	Mon, May 10, 2021	31.98	32.21	31.72	31.75
5168	NASDAQ	EXC	Fri, May 7, 2021	31.80	32.19	31.67	31.86
5167	NASDAQ	EXC	Thu, May 6, 2021	31.03	31.75	30.76	31.72
5166	NASDAQ	EXC	Wed, May 5, 2021	31.56	31.98	30.66	31.04
5165	NASDAQ	EXC	Tue, May 4, 2021	32.00	32.07	31.72	31.93
5164	NASDAQ	EXC	Mon, May 3, 2021	32.26	32.41	31.93	32.01
5163	NASDAQ	EXC	Fri, Apr 30, 2021	32.01	32.07	31.82	32.05
5162	NASDAQ	EXC	Thu, Apr 29, 2021	31.65	32.16	31.65	32.01
5161	NASDAQ	EXC	Wed, Apr 28, 2021	31.68	31.85	31.54	31.81
5160	NASDAQ	EXC	Tue, Apr 27, 2021	31.85	31.91	31.65	31.76
5159	NASDAQ	EXC	Mon, Apr 26, 2021	32.02	32.08	31.78	31.84
5158	NASDAQ	EXC	Fri, Apr 23, 2021	32.19	32.29	32.00	32.02
5157	NASDAQ	EXC	Thu, Apr 22, 2021	32.60	32.62	32.10	32.15
5156	NASDAQ	EXC	Wed, Apr 21, 2021	32.64	32.80	32.44	32.57
5155	NASDAQ	EXC	Tue, Apr 20, 2021	32.38	32.74	32.38	32.66
5154	NASDAQ	EXC	Mon, Apr 19, 2021	32.95	33.00	32.39	32.44
5153	NASDAQ	EXC	Fri, Apr 16, 2021	32.82	33.06	32.66	32.92
5152	NASDAQ	EXC	Thu, Apr 15, 2021	32.39	32.69	32.28	32.64
5151	NASDAQ	EXC	Wed, Apr 14, 2021	32.25	32.42	32.12	32.41
5150	NASDAQ	EXC	Tue, Apr 13, 2021	31.80	32.32	31.73	32.21
5149	NASDAQ	EXC	Mon, Apr 12, 2021	32.09	32.23	31.82	31.90
5148	NASDAQ	EXC	Fri, Apr 9, 2021	32.00	32.17	31.88	31.97
5147	NASDAQ	EXC	Thu, Apr 8, 2021	32.13	32.29	32.00	32.02
5146	NASDAQ	EXC	Wed, Apr 7, 2021	31.86	32.14	31.80	32.05
5145	NASDAQ	EXC	Tue, Apr 6, 2021	31.63	31.88	31.50	31.77
5144	NASDAQ	EXC	Mon, Apr 5, 2021	31.38	31.91	31.34	31.72
5143	NASDAQ	EXC	Thu, Apr 1, 2021	31.17	31.36	31.03	31.31
5142	NASDAQ	EXC	Wed, Mar 31, 2021	30.92	31.30	30.88	31.19
5141	NASDAQ	EXC	Tue, Mar 30, 2021	31.04	31.13	30.73	31.02
5140	NASDAQ	EXC	Mon, Mar 29, 2021	30.84	31.36	30.84	31.20
5139	NASDAQ	EXC	Fri, Mar 26, 2021	31.01	31.13	30.68	31.04
5138	NASDAQ	EXC	Thu, Mar 25, 2021	30.88	31.08	30.53	30.93
5137	NASDAQ	EXC	Wed, Mar 24, 2021	30.44	30.98	30.40	30.61
5136	NASDAQ	EXC	Tue, Mar 23, 2021	30.58	30.76	30.32	30.52
5135	NASDAQ	EXC	Mon, Mar 22, 2021	30.48	30.65	30.30	30.51
5134	NASDAQ	EXC	Fri, Mar 19, 2021	30.55	30.83	30.08	30.64
5133	NASDAQ	EXC	Thu, Mar 18, 2021	30.46	30.87	30.32	30.45
5132	NASDAQ	EXC	Wed, Mar 17, 2021	31.01	31.01	30.48	30.64
5131	NASDAQ	EXC	Tue, Mar 16, 2021	30.73	31.03	30.55	30.92
5130	NASDAQ	EXC	Mon, Mar 15, 2021	30.57	30.94	30.41	30.92
5129	NASDAQ	EXC	Fri, Mar 12, 2021	30.21	30.43	29.98	30.37
5128	NASDAQ	EXC	Thu, Mar 11, 2021	29.80	30.45	29.73	29.97
5127	NASDAQ	EXC	Wed, Mar 10, 2021	29.72	30.01	29.43	29.85
5126	NASDAQ	EXC	Tue, Mar 9, 2021	29.25	29.74	28.91	29.61
5125	NASDAQ	EXC	Mon, Mar 8, 2021	28.23	29.36	28.13	29.01
5124	NASDAQ	EXC	Fri, Mar 5, 2021	28.19	28.36	27.90	28.27
5123	NASDAQ	EXC	Thu, Mar 4, 2021	28.34	28.90	28.04	28.36
5122	NASDAQ	EXC	Wed, Mar 3, 2021	27.89	28.34	27.70	28.19
5121	NASDAQ	EXC	Tue, Mar 2, 2021	28.02	28.31	28.00	28.03
5120	NASDAQ	EXC	Mon, Mar 1, 2021	27.84	28.44	27.81	28.03
5119	NASDAQ	EXC	Fri, Feb 26, 2021	27.85	28.15	27.50	27.52
5118	NASDAQ	EXC	Thu, Feb 25, 2021	28.46	28.52	27.35	27.75
5117	NASDAQ	EXC	Wed, Feb 24, 2021	28.54	29.42	28.52	28.66
5116	NASDAQ	EXC	Tue, Feb 23, 2021	29.13	29.26	28.76	29.09
5115	NASDAQ	EXC	Mon, Feb 22, 2021	29.37	29.39	28.64	28.95
5114	NASDAQ	EXC	Fri, Feb 19, 2021	29.96	30.16	29.37	29.51
5113	NASDAQ	EXC	Thu, Feb 18, 2021	30.05	30.65	29.99	30.45
5112	NASDAQ	EXC	Wed, Feb 17, 2021	29.90	30.16	29.61	30.07
5111	NASDAQ	EXC	Tue, Feb 16, 2021	30.06	30.23	29.86	29.93
5110	NASDAQ	EXC	Fri, Feb 12, 2021	30.39	30.64	29.96	30.10
5109	NASDAQ	EXC	Thu, Feb 11, 2021	30.98	30.98	30.42	30.48
5108	NASDAQ	EXC	Wed, Feb 10, 2021	31.25	31.29	30.70	30.89
5107	NASDAQ	EXC	Tue, Feb 9, 2021	31.33	31.37	30.88	31.07
5106	NASDAQ	EXC	Mon, Feb 8, 2021	31.20	31.35	31.02	31.19
5105	NASDAQ	EXC	Fri, Feb 5, 2021	31.35	31.40	30.87	31.15
5104	NASDAQ	EXC	Thu, Feb 4, 2021	30.31	31.15	30.22	31.14
5103	NASDAQ	EXC	Wed, Feb 3, 2021	30.55	30.60	30.08	30.29
5102	NASDAQ	EXC	Tue, Feb 2, 2021	30.28	30.97	30.01	30.55
5101	NASDAQ	EXC	Mon, Feb 1, 2021	29.86	30.18	29.39	30.01
5100	NASDAQ	EXC	Fri, Jan 29, 2021	29.67	29.94	29.24	29.64
5099	NASDAQ	EXC	Thu, Jan 28, 2021	29.36	30.55	29.24	29.98
5098	NASDAQ	EXC	Wed, Jan 27, 2021	30.34	30.54	29.19	29.25
5097	NASDAQ	EXC	Tue, Jan 26, 2021	30.86	30.86	30.27	30.55
5096	NASDAQ	EXC	Mon, Jan 25, 2021	30.24	30.95	30.01	30.91
5095	NASDAQ	EXC	Fri, Jan 22, 2021	30.53	30.62	30.22	30.33
5094	NASDAQ	EXC	Thu, Jan 21, 2021	30.52	30.86	30.30	30.68
5093	NASDAQ	EXC	Wed, Jan 20, 2021	30.42	30.74	30.26	30.70
5092	NASDAQ	EXC	Tue, Jan 19, 2021	31.03	31.12	30.53	30.53
5091	NASDAQ	EXC	Fri, Jan 15, 2021	30.19	31.00	30.05	30.92
5090	NASDAQ	EXC	Thu, Jan 14, 2021	30.51	30.67	30.18	30.36
5089	NASDAQ	EXC	Wed, Jan 13, 2021	29.96	30.63	29.91	30.52
5088	NASDAQ	EXC	Tue, Jan 12, 2021	29.78	30.08	29.53	30.01
5087	NASDAQ	EXC	Mon, Jan 11, 2021	30.13	30.35	29.67	29.85
5086	NASDAQ	EXC	Fri, Jan 8, 2021	29.96	30.24	29.88	30.10
5085	NASDAQ	EXC	Thu, Jan 7, 2021	30.27	30.35	29.76	29.97
5084	NASDAQ	EXC	Wed, Jan 6, 2021	29.52	30.53	29.46	30.27
5083	NASDAQ	EXC	Tue, Jan 5, 2021	29.39	29.57	29.12	29.31
5082	NASDAQ	EXC	Mon, Jan 4, 2021	30.25	30.33	29.13	29.36
5081	NASDAQ	EXC	Thu, Dec 31, 2020	29.91	30.15	29.74	30.11
5080	NASDAQ	EXC	Wed, Dec 30, 2020	29.79	30.13	29.75	29.90
5079	NASDAQ	EXC	Tue, Dec 29, 2020	30.11	30.26	29.71	29.83
5078	NASDAQ	EXC	Mon, Dec 28, 2020	30.06	30.40	29.94	30.10
5077	NASDAQ	EXC	Thu, Dec 24, 2020	29.91	29.91	29.53	29.83
5076	NASDAQ	EXC	Wed, Dec 23, 2020	29.90	30.26	29.70	29.74
5075	NASDAQ	EXC	Tue, Dec 22, 2020	29.66	29.92	29.58	29.78
5074	NASDAQ	EXC	Mon, Dec 21, 2020	30.10	30.10	29.31	29.60
5073	NASDAQ	EXC	Fri, Dec 18, 2020	30.44	30.68	30.19	30.36
5072	NASDAQ	EXC	Thu, Dec 17, 2020	30.38	30.74	30.38	30.41
5071	NASDAQ	EXC	Wed, Dec 16, 2020	30.52	30.74	30.08	30.26
5070	NASDAQ	EXC	Tue, Dec 15, 2020	29.55	30.54	29.43	30.46
5069	NASDAQ	EXC	Mon, Dec 14, 2020	29.58	30.01	29.26	29.28
5068	NASDAQ	EXC	Fri, Dec 11, 2020	29.11	29.44	29.03	29.37
5067	NASDAQ	EXC	Thu, Dec 10, 2020	29.42	29.51	28.92	29.38
5066	NASDAQ	EXC	Wed, Dec 9, 2020	29.44	29.57	29.21	29.30
5065	NASDAQ	EXC	Tue, Dec 8, 2020	29.36	29.51	28.96	29.46
5064	NASDAQ	EXC	Mon, Dec 7, 2020	29.02	29.55	28.99	29.37
5063	NASDAQ	EXC	Fri, Dec 4, 2020	29.45	29.48	28.90	29.19
5062	NASDAQ	EXC	Thu, Dec 3, 2020	29.45	29.70	29.09	29.27
5061	NASDAQ	EXC	Wed, Dec 2, 2020	29.32	29.67	29.04	29.64
5060	NASDAQ	EXC	Tue, Dec 1, 2020	29.46	29.86	29.31	29.41
5059	NASDAQ	EXC	Mon, Nov 30, 2020	29.58	29.61	29.18	29.29
5058	NASDAQ	EXC	Fri, Nov 27, 2020	30.12	30.17	29.65	29.76
5057	NASDAQ	EXC	Wed, Nov 25, 2020	30.28	30.35	29.79	30.11
5056	NASDAQ	EXC	Tue, Nov 24, 2020	29.99	30.53	29.86	30.48
5055	NASDAQ	EXC	Mon, Nov 23, 2020	30.16	30.16	29.52	29.64
5054	NASDAQ	EXC	Fri, Nov 20, 2020	30.12	30.35	29.79	29.86
5053	NASDAQ	EXC	Thu, Nov 19, 2020	30.28	30.36	29.79	30.20
5052	NASDAQ	EXC	Wed, Nov 18, 2020	30.80	30.93	30.43	30.45
5051	NASDAQ	EXC	Tue, Nov 17, 2020	30.58	31.05	30.53	30.71
5050	NASDAQ	EXC	Mon, Nov 16, 2020	30.81	31.03	30.40	30.90
5049	NASDAQ	EXC	Fri, Nov 13, 2020	30.45	30.63	30.31	30.58
5048	NASDAQ	EXC	Thu, Nov 12, 2020	30.98	31.11	30.22	30.45
5047	NASDAQ	EXC	Wed, Nov 11, 2020	30.80	31.27	30.58	31.26
5046	NASDAQ	EXC	Tue, Nov 10, 2020	30.85	31.14	30.60	30.65
5045	NASDAQ	EXC	Mon, Nov 9, 2020	31.67	32.82	30.74	30.89
5044	NASDAQ	EXC	Fri, Nov 6, 2020	30.62	30.78	30.38	30.55
5043	NASDAQ	EXC	Thu, Nov 5, 2020	30.28	30.92	30.17	30.71
5042	NASDAQ	EXC	Wed, Nov 4, 2020	30.44	30.62	29.70	30.11
5041	NASDAQ	EXC	Tue, Nov 3, 2020	30.46	30.65	29.68	30.28
5040	NASDAQ	EXC	Mon, Nov 2, 2020	28.89	29.22	28.48	29.21
5039	NASDAQ	EXC	Fri, Oct 30, 2020	28.32	28.70	28.14	28.44
5038	NASDAQ	EXC	Thu, Oct 29, 2020	27.94	28.93	27.67	28.64
5037	NASDAQ	EXC	Wed, Oct 28, 2020	28.79	29.11	28.11	28.22
5036	NASDAQ	EXC	Tue, Oct 27, 2020	29.68	29.95	29.34	29.34
5035	NASDAQ	EXC	Mon, Oct 26, 2020	29.53	29.78	29.26	29.73
5034	NASDAQ	EXC	Fri, Oct 23, 2020	30.36	30.41	29.91	30.09
5033	NASDAQ	EXC	Thu, Oct 22, 2020	30.01	30.16	29.65	30.11
5032	NASDAQ	EXC	Wed, Oct 21, 2020	30.16	30.50	30.03	30.05
5031	NASDAQ	EXC	Tue, Oct 20, 2020	30.10	30.42	29.98	30.23
5030	NASDAQ	EXC	Mon, Oct 19, 2020	29.86	30.15	29.81	29.85
5029	NASDAQ	EXC	Fri, Oct 16, 2020	29.52	30.07	29.36	30.01
5028	NASDAQ	EXC	Thu, Oct 15, 2020	28.84	29.58	28.75	29.52
5027	NASDAQ	EXC	Wed, Oct 14, 2020	29.47	29.77	29.22	29.26
5026	NASDAQ	EXC	Tue, Oct 13, 2020	29.16	29.32	28.47	29.22
5025	NASDAQ	EXC	Mon, Oct 12, 2020	27.96	28.73	27.87	28.51
5024	NASDAQ	EXC	Fri, Oct 9, 2020	28.87	28.96	27.75	27.95
5023	NASDAQ	EXC	Thu, Oct 8, 2020	26.69	28.07	26.69	28.04
5022	NASDAQ	EXC	Wed, Oct 7, 2020	26.65	27.06	26.57	26.99
5021	NASDAQ	EXC	Tue, Oct 6, 2020	26.17	26.98	26.16	26.50
5020	NASDAQ	EXC	Mon, Oct 5, 2020	25.71	26.31	25.48	26.23
5019	NASDAQ	EXC	Fri, Oct 2, 2020	25.35	25.81	25.11	25.63
5018	NASDAQ	EXC	Thu, Oct 1, 2020	25.61	25.78	25.34	25.55
5017	NASDAQ	EXC	Wed, Sep 30, 2020	25.42	25.75	25.32	25.50
5016	NASDAQ	EXC	Tue, Sep 29, 2020	25.56	25.63	25.06	25.19
5015	NASDAQ	EXC	Mon, Sep 28, 2020	25.54	25.83	25.41	25.49
5014	NASDAQ	EXC	Fri, Sep 25, 2020	24.73	25.41	24.56	25.33
5013	NASDAQ	EXC	Thu, Sep 24, 2020	24.47	25.06	24.22	24.82
5012	NASDAQ	EXC	Wed, Sep 23, 2020	25.08	25.24	24.53	24.59
5011	NASDAQ	EXC	Tue, Sep 22, 2020	24.89	25.23	24.82	25.11
5010	NASDAQ	EXC	Mon, Sep 21, 2020	24.70	24.80	24.25	24.78
5009	NASDAQ	EXC	Fri, Sep 18, 2020	25.64	25.68	24.84	25.01
5008	NASDAQ	EXC	Thu, Sep 17, 2020	25.65	25.67	25.26	25.62
5007	NASDAQ	EXC	Wed, Sep 16, 2020	25.73	26.23	25.61	25.86
5006	NASDAQ	EXC	Tue, Sep 15, 2020	25.97	26.28	25.66	25.79
5005	NASDAQ	EXC	Mon, Sep 14, 2020	25.46	26.02	25.41	25.86
5004	NASDAQ	EXC	Fri, Sep 11, 2020	25.67	25.71	25.40	25.55
5003	NASDAQ	EXC	Thu, Sep 10, 2020	26.15	26.15	25.47	25.56
5002	NASDAQ	EXC	Wed, Sep 9, 2020	26.24	26.46	26.06	26.15
5001	NASDAQ	EXC	Tue, Sep 8, 2020	26.22	26.45	25.72	25.97
5000	NASDAQ	EXC	Fri, Sep 4, 2020	26.76	26.88	26.13	26.45
4999	NASDAQ	EXC	Thu, Sep 3, 2020	27.13	27.35	26.27	26.59
4998	NASDAQ	EXC	Wed, Sep 2, 2020	26.22	27.26	25.85	27.12
4997	NASDAQ	EXC	Tue, Sep 1, 2020	26.17	26.21	25.76	25.91
4996	NASDAQ	EXC	Mon, Aug 31, 2020	26.21	26.60	26.21	26.32
4995	NASDAQ	EXC	Fri, Aug 28, 2020	26.31	26.43	26.13	26.41
4994	NASDAQ	EXC	Thu, Aug 27, 2020	26.49	26.79	26.16	26.31
4993	NASDAQ	EXC	Wed, Aug 26, 2020	26.39	26.60	26.06	26.58
4992	NASDAQ	EXC	Tue, Aug 25, 2020	26.94	26.95	26.28	26.48
4991	NASDAQ	EXC	Mon, Aug 24, 2020	26.25	26.91	26.06	26.88
4990	NASDAQ	EXC	Fri, Aug 21, 2020	25.99	26.09	25.65	26.04
4989	NASDAQ	EXC	Thu, Aug 20, 2020	26.53	26.55	25.87	25.89
4988	NASDAQ	EXC	Wed, Aug 19, 2020	26.50	26.67	26.31	26.40
4987	NASDAQ	EXC	Tue, Aug 18, 2020	26.68	26.82	26.31	26.43
4986	NASDAQ	EXC	Mon, Aug 17, 2020	26.80	26.90	26.49	26.63
4985	NASDAQ	EXC	Fri, Aug 14, 2020	26.92	27.11	26.78	27.05
4984	NASDAQ	EXC	Thu, Aug 13, 2020	27.22	27.29	26.90	27.05
4983	NASDAQ	EXC	Wed, Aug 12, 2020	27.10	27.76	27.03	27.60
4982	NASDAQ	EXC	Tue, Aug 11, 2020	27.48	27.63	26.90	27.03
4981	NASDAQ	EXC	Mon, Aug 10, 2020	27.77	28.02	27.06	27.32
4980	NASDAQ	EXC	Fri, Aug 7, 2020	27.03	27.85	26.91	27.76
4979	NASDAQ	EXC	Thu, Aug 6, 2020	26.85	27.06	26.63	27.03
4978	NASDAQ	EXC	Wed, Aug 5, 2020	27.59	27.75	26.75	26.90
4977	NASDAQ	EXC	Tue, Aug 4, 2020	26.78	27.76	26.63	27.63
4976	NASDAQ	EXC	Mon, Aug 3, 2020	27.37	27.42	26.88	27.09
4975	NASDAQ	EXC	Fri, Jul 31, 2020	27.32	27.55	27.06	27.53
4974	NASDAQ	EXC	Thu, Jul 30, 2020	27.13	27.45	26.78	27.43
4973	NASDAQ	EXC	Wed, Jul 29, 2020	27.11	27.50	26.95	27.50
4972	NASDAQ	EXC	Tue, Jul 28, 2020	26.73	27.52	26.68	27.08
4971	NASDAQ	EXC	Mon, Jul 27, 2020	26.98	27.10	26.41	26.80
4970	NASDAQ	EXC	Fri, Jul 24, 2020	27.44	27.76	26.74	26.95
4969	NASDAQ	EXC	Thu, Jul 23, 2020	27.85	28.02	27.40	27.55
4968	NASDAQ	EXC	Wed, Jul 22, 2020	27.27	27.83	26.98	27.80
4967	NASDAQ	EXC	Tue, Jul 21, 2020	27.42	27.75	27.20	27.62
4966	NASDAQ	EXC	Mon, Jul 20, 2020	27.87	27.99	27.18	27.32
4965	NASDAQ	EXC	Fri, Jul 17, 2020	27.56	28.18	27.38	28.09
4964	NASDAQ	EXC	Thu, Jul 16, 2020	27.16	27.39	26.97	27.14
4963	NASDAQ	EXC	Wed, Jul 15, 2020	27.17	27.52	27.03	27.13
4962	NASDAQ	EXC	Tue, Jul 14, 2020	26.54	27.15	26.54	27.00
4961	NASDAQ	EXC	Mon, Jul 13, 2020	26.63	26.90	26.45	26.72
4960	NASDAQ	EXC	Fri, Jul 10, 2020	26.18	26.75	26.03	26.66
4959	NASDAQ	EXC	Thu, Jul 9, 2020	26.32	26.40	25.59	26.11
4958	NASDAQ	EXC	Wed, Jul 8, 2020	26.41	26.57	26.04	26.49
4957	NASDAQ	EXC	Tue, Jul 7, 2020	26.33	26.44	26.04	26.38
4956	NASDAQ	EXC	Mon, Jul 6, 2020	26.94	27.20	26.40	26.67
4955	NASDAQ	EXC	Thu, Jul 2, 2020	26.76	27.13	26.64	26.73
4954	NASDAQ	EXC	Wed, Jul 1, 2020	25.78	26.73	25.70	26.64
4953	NASDAQ	EXC	Tue, Jun 30, 2020	25.45	26.07	25.38	25.88
4952	NASDAQ	EXC	Mon, Jun 29, 2020	25.04	25.67	24.80	25.66
4951	NASDAQ	EXC	Fri, Jun 26, 2020	25.27	25.38	24.59	24.75
4950	NASDAQ	EXC	Thu, Jun 25, 2020	25.93	25.93	24.98	25.26
4949	NASDAQ	EXC	Wed, Jun 24, 2020	26.25	26.50	25.85	26.01
4948	NASDAQ	EXC	Tue, Jun 23, 2020	27.09	27.10	26.52	26.56
4947	NASDAQ	EXC	Mon, Jun 22, 2020	26.62	26.98	26.42	26.79
4946	NASDAQ	EXC	Fri, Jun 19, 2020	27.46	27.67	26.69	26.76
4945	NASDAQ	EXC	Thu, Jun 18, 2020	27.20	27.29	26.96	27.24
4944	NASDAQ	EXC	Wed, Jun 17, 2020	27.58	27.65	27.04	27.42
4943	NASDAQ	EXC	Tue, Jun 16, 2020	28.00	28.34	27.25	27.52
4942	NASDAQ	EXC	Mon, Jun 15, 2020	26.36	27.43	26.08	27.32
4941	NASDAQ	EXC	Fri, Jun 12, 2020	27.57	27.70	26.69	27.03
4940	NASDAQ	EXC	Thu, Jun 11, 2020	28.11	28.19	26.90	27.13
4939	NASDAQ	EXC	Wed, Jun 10, 2020	29.19	29.24	28.31	28.52
4938	NASDAQ	EXC	Tue, Jun 9, 2020	29.35	29.48	28.72	28.89
4937	NASDAQ	EXC	Mon, Jun 8, 2020	29.00	29.92	28.75	29.85
4936	NASDAQ	EXC	Fri, Jun 5, 2020	28.46	29.36	28.17	28.78
4935	NASDAQ	EXC	Thu, Jun 4, 2020	28.43	28.44	27.55	27.80
4934	NASDAQ	EXC	Wed, Jun 3, 2020	28.00	28.56	27.92	28.46
4933	NASDAQ	EXC	Tue, Jun 2, 2020	27.76	27.85	27.36	27.76
4932	NASDAQ	EXC	Mon, Jun 1, 2020	27.32	27.78	27.22	27.70
4931	NASDAQ	EXC	Fri, May 29, 2020	27.36	27.55	26.78	27.32
4930	NASDAQ	EXC	Thu, May 28, 2020	27.38	27.60	26.99	27.28
4929	NASDAQ	EXC	Wed, May 27, 2020	27.24	27.47	26.65	27.05
4928	NASDAQ	EXC	Tue, May 26, 2020	26.95	27.19	26.60	26.81
4927	NASDAQ	EXC	Fri, May 22, 2020	25.93	26.30	25.87	26.28
4926	NASDAQ	EXC	Thu, May 21, 2020	26.23	26.49	25.95	25.98
4925	NASDAQ	EXC	Wed, May 20, 2020	26.30	26.72	26.28	26.36
4924	NASDAQ	EXC	Tue, May 19, 2020	26.45	26.63	26.16	26.18
4923	NASDAQ	EXC	Mon, May 18, 2020	25.90	26.98	25.68	26.77
4922	NASDAQ	EXC	Fri, May 15, 2020	25.39	25.60	24.68	25.16
4921	NASDAQ	EXC	Thu, May 14, 2020	25.16	25.92	24.72	25.74
4920	NASDAQ	EXC	Wed, May 13, 2020	26.02	26.16	25.03	25.44
4919	NASDAQ	EXC	Tue, May 12, 2020	26.35	26.78	26.19	26.26
4918	NASDAQ	EXC	Mon, May 11, 2020	26.18	26.83	25.84	26.58
4917	NASDAQ	EXC	Fri, May 8, 2020	25.16	26.73	25.09	26.69
4916	NASDAQ	EXC	Thu, May 7, 2020	24.87	25.26	24.76	24.99
4915	NASDAQ	EXC	Wed, May 6, 2020	25.67	25.71	24.56	24.58
4914	NASDAQ	EXC	Tue, May 5, 2020	25.46	26.03	25.44	25.58
4913	NASDAQ	EXC	Mon, May 4, 2020	25.53	25.56	24.86	25.28
4912	NASDAQ	EXC	Fri, May 1, 2020	26.06	26.28	25.31	25.53
4911	NASDAQ	EXC	Thu, Apr 30, 2020	27.06	27.71	26.15	26.44
4910	NASDAQ	EXC	Wed, Apr 29, 2020	27.63	27.84	27.11	27.32
4909	NASDAQ	EXC	Tue, Apr 28, 2020	27.15	27.83	26.79	26.98
4908	NASDAQ	EXC	Mon, Apr 27, 2020	26.37	27.07	26.27	26.97
4907	NASDAQ	EXC	Fri, Apr 24, 2020	26.10	26.31	25.58	26.10
4906	NASDAQ	EXC	Thu, Apr 23, 2020	26.39	26.83	25.63	25.90
4905	NASDAQ	EXC	Wed, Apr 22, 2020	26.16	26.81	25.68	26.53
4904	NASDAQ	EXC	Tue, Apr 21, 2020	25.91	26.18	25.11	25.44
4903	NASDAQ	EXC	Mon, Apr 20, 2020	26.85	26.99	26.40	26.43
4902	NASDAQ	EXC	Fri, Apr 17, 2020	27.11	27.50	26.67	27.41
4901	NASDAQ	EXC	Thu, Apr 16, 2020	26.49	26.83	25.97	26.45
4900	NASDAQ	EXC	Wed, Apr 15, 2020	27.22	27.30	26.24	26.40
4899	NASDAQ	EXC	Tue, Apr 14, 2020	27.71	27.91	27.17	27.86
4898	NASDAQ	EXC	Mon, Apr 13, 2020	28.29	28.29	26.53	26.92
4897	NASDAQ	EXC	Thu, Apr 9, 2020	27.08	28.40	27.08	27.92
4896	NASDAQ	EXC	Wed, Apr 8, 2020	25.53	27.05	25.37	26.80
4895	NASDAQ	EXC	Tue, Apr 7, 2020	26.78	27.02	25.42	25.52
4894	NASDAQ	EXC	Mon, Apr 6, 2020	24.33	26.10	24.29	25.90
4893	NASDAQ	EXC	Fri, Apr 3, 2020	24.38	24.57	23.10	23.35
4892	NASDAQ	EXC	Thu, Apr 2, 2020	23.80	25.16	23.50	24.73
4891	NASDAQ	EXC	Wed, Apr 1, 2020	25.10	25.51	23.49	23.87
4890	NASDAQ	EXC	Tue, Mar 31, 2020	26.24	27.07	25.83	26.25
4889	NASDAQ	EXC	Mon, Mar 30, 2020	25.45	26.73	25.31	26.55
4888	NASDAQ	EXC	Fri, Mar 27, 2020	24.96	26.29	24.73	25.31
4887	NASDAQ	EXC	Thu, Mar 26, 2020	24.65	26.38	24.43	26.09
4886	NASDAQ	EXC	Wed, Mar 25, 2020	24.27	25.89	23.67	24.64
4885	NASDAQ	EXC	Tue, Mar 24, 2020	22.43	24.65	22.36	24.61
4884	NASDAQ	EXC	Mon, Mar 23, 2020	22.43	22.78	20.88	21.38
4883	NASDAQ	EXC	Fri, Mar 20, 2020	23.30	23.87	21.98	22.11
4882	NASDAQ	EXC	Thu, Mar 19, 2020	23.52	24.49	21.76	23.11
4881	NASDAQ	EXC	Wed, Mar 18, 2020	24.14	24.76	22.05	23.56
4880	NASDAQ	EXC	Tue, Mar 17, 2020	22.30	25.85	20.98	25.67
4879	NASDAQ	EXC	Mon, Mar 16, 2020	23.65	25.38	21.24	21.76
4878	NASDAQ	EXC	Fri, Mar 13, 2020	25.78	27.09	24.32	25.93
4877	NASDAQ	EXC	Thu, Mar 12, 2020	26.74	27.26	24.55	25.15
4876	NASDAQ	EXC	Wed, Mar 11, 2020	30.01	30.01	28.07	28.39
4875	NASDAQ	EXC	Tue, Mar 10, 2020	30.43	31.15	29.15	30.75
4874	NASDAQ	EXC	Mon, Mar 9, 2020	30.65	31.81	29.33	29.88
4873	NASDAQ	EXC	Fri, Mar 6, 2020	31.38	32.35	31.06	32.21
4872	NASDAQ	EXC	Thu, Mar 5, 2020	32.62	33.08	32.29	32.89
4871	NASDAQ	EXC	Wed, Mar 4, 2020	31.81	33.42	31.74	33.39
4870	NASDAQ	EXC	Tue, Mar 3, 2020	32.15	33.21	31.40	31.51
4869	NASDAQ	EXC	Mon, Mar 2, 2020	30.80	32.40	30.59	32.39
4868	NASDAQ	EXC	Fri, Feb 28, 2020	31.62	31.63	30.18	30.74
4867	NASDAQ	EXC	Thu, Feb 27, 2020	33.59	33.61	32.17	32.19
4866	NASDAQ	EXC	Wed, Feb 26, 2020	34.36	34.44	33.54	33.55
4865	NASDAQ	EXC	Tue, Feb 25, 2020	34.78	34.85	33.88	33.96
4864	NASDAQ	EXC	Mon, Feb 24, 2020	35.69	35.99	34.80	34.81
4863	NASDAQ	EXC	Fri, Feb 21, 2020	35.54	35.68	35.40	35.45
4862	NASDAQ	EXC	Thu, Feb 20, 2020	35.28	35.60	35.24	35.55
4861	NASDAQ	EXC	Wed, Feb 19, 2020	35.53	35.68	35.22	35.37
4860	NASDAQ	EXC	Tue, Feb 18, 2020	35.60	36.04	35.40	35.92
4859	NASDAQ	EXC	Fri, Feb 14, 2020	35.37	35.50	35.18	35.48
4858	NASDAQ	EXC	Thu, Feb 13, 2020	35.26	35.44	35.09	35.35
4857	NASDAQ	EXC	Wed, Feb 12, 2020	35.25	35.38	34.95	35.13
4856	NASDAQ	EXC	Tue, Feb 11, 2020	34.45	35.27	34.45	35.18
4855	NASDAQ	EXC	Mon, Feb 10, 2020	34.43	34.48	34.27	34.45
4854	NASDAQ	EXC	Fri, Feb 7, 2020	34.49	34.64	34.33	34.36
4853	NASDAQ	EXC	Thu, Feb 6, 2020	34.48	34.63	34.37	34.41
4852	NASDAQ	EXC	Wed, Feb 5, 2020	34.23	34.54	34.10	34.46
4851	NASDAQ	EXC	Tue, Feb 4, 2020	34.31	34.59	34.15	34.29
4850	NASDAQ	EXC	Mon, Feb 3, 2020	34.00	34.44	33.94	34.37
4849	NASDAQ	EXC	Fri, Jan 31, 2020	34.23	34.34	33.69	33.93
4848	NASDAQ	EXC	Thu, Jan 30, 2020	33.96	34.33	33.80	34.27
4847	NASDAQ	EXC	Wed, Jan 29, 2020	33.98	34.42	33.93	34.09
4846	NASDAQ	EXC	Tue, Jan 28, 2020	33.70	34.16	33.68	34.03
4845	NASDAQ	EXC	Mon, Jan 27, 2020	34.06	34.35	33.65	33.71
4844	NASDAQ	EXC	Fri, Jan 24, 2020	34.12	34.35	33.91	34.03
4843	NASDAQ	EXC	Thu, Jan 23, 2020	33.99	34.23	33.83	34.19
4842	NASDAQ	EXC	Wed, Jan 22, 2020	33.92	34.16	33.87	33.98
4841	NASDAQ	EXC	Tue, Jan 21, 2020	33.83	33.95	33.68	33.93
4840	NASDAQ	EXC	Fri, Jan 17, 2020	33.49	33.85	33.32	33.79
4839	NASDAQ	EXC	Thu, Jan 16, 2020	33.26	33.54	33.19	33.33
4838	NASDAQ	EXC	Wed, Jan 15, 2020	32.84	33.45	32.81	33.19
4837	NASDAQ	EXC	Tue, Jan 14, 2020	32.87	32.87	32.49	32.67
4836	NASDAQ	EXC	Mon, Jan 13, 2020	32.97	33.21	32.89	32.94
4835	NASDAQ	EXC	Fri, Jan 10, 2020	33.01	33.11	32.88	32.99
4834	NASDAQ	EXC	Thu, Jan 9, 2020	32.74	32.94	32.50	32.91
4833	NASDAQ	EXC	Wed, Jan 8, 2020	32.57	32.93	32.53	32.80
4832	NASDAQ	EXC	Tue, Jan 7, 2020	32.47	32.58	32.17	32.57
4831	NASDAQ	EXC	Mon, Jan 6, 2020	32.47	32.63	32.37	32.54
4830	NASDAQ	EXC	Fri, Jan 3, 2020	32.32	32.63	32.32	32.49
4829	NASDAQ	EXC	Thu, Jan 2, 2020	32.64	32.64	32.27	32.39
4828	NASDAQ	EXC	Tue, Dec 31, 2019	32.37	32.54	32.22	32.51
4827	NASDAQ	EXC	Mon, Dec 30, 2019	32.37	32.59	32.26	32.36
4826	NASDAQ	EXC	Fri, Dec 27, 2019	32.37	32.47	32.19	32.38
4825	NASDAQ	EXC	Thu, Dec 26, 2019	32.22	32.46	32.18	32.32
4824	NASDAQ	EXC	Tue, Dec 24, 2019	32.29	32.40	32.15	32.32
4823	NASDAQ	EXC	Mon, Dec 23, 2019	32.41	32.51	31.97	32.23
4822	NASDAQ	EXC	Fri, Dec 20, 2019	32.34	32.61	32.07	32.41
4821	NASDAQ	EXC	Thu, Dec 19, 2019	32.27	32.37	31.66	32.07
4820	NASDAQ	EXC	Wed, Dec 18, 2019	32.19	32.37	31.71	32.35
4819	NASDAQ	EXC	Tue, Dec 17, 2019	32.03	32.15	31.68	32.07
4818	NASDAQ	EXC	Mon, Dec 16, 2019	31.37	31.92	31.34	31.87
4817	NASDAQ	EXC	Fri, Dec 13, 2019	31.45	31.47	31.06	31.25
4816	NASDAQ	EXC	Thu, Dec 12, 2019	31.55	31.76	31.24	31.45
4815	NASDAQ	EXC	Wed, Dec 11, 2019	31.72	31.82	31.38	31.51
4814	NASDAQ	EXC	Tue, Dec 10, 2019	32.12	32.19	31.86	31.89
4813	NASDAQ	EXC	Mon, Dec 9, 2019	32.02	32.12	31.86	32.04
4812	NASDAQ	EXC	Fri, Dec 6, 2019	31.97	32.30	31.81	31.99
4811	NASDAQ	EXC	Thu, Dec 5, 2019	31.84	32.01	31.55	31.99
4810	NASDAQ	EXC	Wed, Dec 4, 2019	31.44	31.85	31.40	31.76
4809	NASDAQ	EXC	Tue, Dec 3, 2019	31.50	31.60	31.24	31.56
4808	NASDAQ	EXC	Mon, Dec 2, 2019	31.59	31.67	31.27	31.31
4807	NASDAQ	EXC	Fri, Nov 29, 2019	31.61	31.82	31.52	31.66
4806	NASDAQ	EXC	Wed, Nov 27, 2019	31.45	31.61	31.25	31.57
4805	NASDAQ	EXC	Tue, Nov 26, 2019	31.45	31.55	31.24	31.38
4804	NASDAQ	EXC	Mon, Nov 25, 2019	31.68	31.80	31.45	31.50
4803	NASDAQ	EXC	Fri, Nov 22, 2019	31.78	31.80	31.42	31.68
4802	NASDAQ	EXC	Thu, Nov 21, 2019	32.23	32.34	31.56	31.65
4801	NASDAQ	EXC	Wed, Nov 20, 2019	32.23	32.40	31.75	32.34
4800	NASDAQ	EXC	Tue, Nov 19, 2019	32.45	32.69	32.27	32.35
4799	NASDAQ	EXC	Mon, Nov 18, 2019	32.22	32.52	32.07	32.38
4798	NASDAQ	EXC	Fri, Nov 15, 2019	31.95	32.11	31.74	32.10
4797	NASDAQ	EXC	Thu, Nov 14, 2019	31.46	31.85	31.39	31.82
4796	NASDAQ	EXC	Wed, Nov 13, 2019	31.66	31.94	31.60	31.73
4795	NASDAQ	EXC	Tue, Nov 12, 2019	31.39	31.75	31.35	31.60
4794	NASDAQ	EXC	Mon, Nov 11, 2019	31.85	31.88	31.31	31.39
4793	NASDAQ	EXC	Fri, Nov 8, 2019	31.78	32.00	31.63	31.88
4792	NASDAQ	EXC	Thu, Nov 7, 2019	31.81	31.94	31.62	31.87
4791	NASDAQ	EXC	Wed, Nov 6, 2019	31.96	32.18	31.83	31.96
4790	NASDAQ	EXC	Tue, Nov 5, 2019	31.72	32.08	31.60	31.93
4789	NASDAQ	EXC	Mon, Nov 4, 2019	32.41	32.46	31.57	31.73
4788	NASDAQ	EXC	Fri, Nov 1, 2019	32.40	32.74	32.26	32.33
4787	NASDAQ	EXC	Thu, Oct 31, 2019	33.16	33.29	32.18	32.44
4786	NASDAQ	EXC	Wed, Oct 30, 2019	32.67	33.28	32.62	33.27
4785	NASDAQ	EXC	Tue, Oct 29, 2019	32.50	32.78	32.35	32.70
4784	NASDAQ	EXC	Mon, Oct 28, 2019	32.68	32.72	32.40	32.52
4783	NASDAQ	EXC	Fri, Oct 25, 2019	32.89	32.97	32.52	32.72
4782	NASDAQ	EXC	Thu, Oct 24, 2019	32.49	32.99	32.49	32.93
4781	NASDAQ	EXC	Wed, Oct 23, 2019	32.45	32.65	32.20	32.55
4780	NASDAQ	EXC	Tue, Oct 22, 2019	32.07	32.28	31.80	32.27
4779	NASDAQ	EXC	Mon, Oct 21, 2019	31.93	32.00	31.70	31.88
4778	NASDAQ	EXC	Fri, Oct 18, 2019	31.37	31.92	31.32	31.85
4777	NASDAQ	EXC	Thu, Oct 17, 2019	31.59	31.65	30.96	31.42
4776	NASDAQ	EXC	Wed, Oct 16, 2019	33.34	33.34	31.90	32.02
4775	NASDAQ	EXC	Tue, Oct 15, 2019	33.61	33.78	33.46	33.56
4774	NASDAQ	EXC	Mon, Oct 14, 2019	33.95	33.98	33.44	33.59
4773	NASDAQ	EXC	Fri, Oct 11, 2019	33.91	34.18	33.82	33.88
4772	NASDAQ	EXC	Thu, Oct 10, 2019	34.00	34.03	33.58	33.81
4771	NASDAQ	EXC	Wed, Oct 9, 2019	34.05	34.31	33.94	34.16
4770	NASDAQ	EXC	Tue, Oct 8, 2019	34.35	34.55	34.05	34.06
4769	NASDAQ	EXC	Mon, Oct 7, 2019	34.39	34.64	34.21	34.56
4768	NASDAQ	EXC	Fri, Oct 4, 2019	34.19	34.58	33.98	34.55
4767	NASDAQ	EXC	Thu, Oct 3, 2019	34.04	34.07	33.76	34.03
4766	NASDAQ	EXC	Wed, Oct 2, 2019	34.26	34.31	33.89	33.96
4765	NASDAQ	EXC	Tue, Oct 1, 2019	34.40	34.48	34.09	34.21
4764	NASDAQ	EXC	Mon, Sep 30, 2019	34.65	34.80	34.38	34.45
4763	NASDAQ	EXC	Fri, Sep 27, 2019	35.10	35.10	34.43	34.64
4762	NASDAQ	EXC	Thu, Sep 26, 2019	34.98	35.16	34.78	35.07
4761	NASDAQ	EXC	Wed, Sep 25, 2019	34.79	34.97	34.57	34.95
4760	NASDAQ	EXC	Tue, Sep 24, 2019	34.61	34.95	34.56	34.80
4759	NASDAQ	EXC	Mon, Sep 23, 2019	34.43	34.53	34.28	34.45
4758	NASDAQ	EXC	Fri, Sep 20, 2019	34.24	34.65	34.20	34.55
4757	NASDAQ	EXC	Thu, Sep 19, 2019	34.28	34.28	33.96	34.08
4756	NASDAQ	EXC	Wed, Sep 18, 2019	33.88	34.24	33.86	34.18
4755	NASDAQ	EXC	Tue, Sep 17, 2019	33.72	33.98	33.56	33.72
4754	NASDAQ	EXC	Mon, Sep 16, 2019	33.71	33.80	33.49	33.79
4753	NASDAQ	EXC	Fri, Sep 13, 2019	33.94	34.14	33.26	33.71
4752	NASDAQ	EXC	Thu, Sep 12, 2019	34.94	35.00	34.13	34.14
4751	NASDAQ	EXC	Wed, Sep 11, 2019	34.41	34.77	34.19	34.75
4750	NASDAQ	EXC	Tue, Sep 10, 2019	34.18	34.56	34.12	34.48
4749	NASDAQ	EXC	Mon, Sep 9, 2019	34.17	34.41	34.07	34.25
4748	NASDAQ	EXC	Fri, Sep 6, 2019	34.63	34.77	34.20	34.31
4747	NASDAQ	EXC	Thu, Sep 5, 2019	34.08	34.43	33.98	34.31
4746	NASDAQ	EXC	Wed, Sep 4, 2019	34.36	34.40	33.98	34.23
4745	NASDAQ	EXC	Tue, Sep 3, 2019	33.57	34.19	33.49	34.17
4744	NASDAQ	EXC	Fri, Aug 30, 2019	33.49	33.85	33.34	33.70
4743	NASDAQ	EXC	Thu, Aug 29, 2019	33.29	33.35	33.03	33.34
4742	NASDAQ	EXC	Wed, Aug 28, 2019	32.92	33.17	32.82	33.11
4741	NASDAQ	EXC	Tue, Aug 27, 2019	33.23	33.51	32.95	32.97
4740	NASDAQ	EXC	Mon, Aug 26, 2019	32.11	32.58	32.01	32.57
4739	NASDAQ	EXC	Fri, Aug 23, 2019	32.33	32.54	31.87	32.00
4738	NASDAQ	EXC	Thu, Aug 22, 2019	32.40	32.58	32.24	32.46
4737	NASDAQ	EXC	Wed, Aug 21, 2019	32.24	32.51	32.12	32.40
4736	NASDAQ	EXC	Tue, Aug 20, 2019	32.36	32.37	32.02	32.24
4735	NASDAQ	EXC	Mon, Aug 19, 2019	32.23	32.41	32.05	32.29
4734	NASDAQ	EXC	Fri, Aug 16, 2019	31.96	32.22	31.80	32.18
4733	NASDAQ	EXC	Thu, Aug 15, 2019	31.67	32.06	31.60	31.84
4732	NASDAQ	EXC	Wed, Aug 14, 2019	32.14	32.20	31.55	31.72
4731	NASDAQ	EXC	Tue, Aug 13, 2019	32.29	32.63	31.92	32.20
4730	NASDAQ	EXC	Mon, Aug 12, 2019	32.24	32.43	31.97	32.23
4729	NASDAQ	EXC	Fri, Aug 9, 2019	32.52	32.65	32.18	32.23
4728	NASDAQ	EXC	Thu, Aug 8, 2019	32.07	32.42	31.90	32.39
4727	NASDAQ	EXC	Wed, Aug 7, 2019	32.18	32.34	31.61	32.10
4726	NASDAQ	EXC	Tue, Aug 6, 2019	31.76	32.36	31.53	32.24
4725	NASDAQ	EXC	Mon, Aug 5, 2019	31.95	32.31	31.60	31.67
4724	NASDAQ	EXC	Fri, Aug 2, 2019	31.78	32.42	31.73	31.91
4723	NASDAQ	EXC	Thu, Aug 1, 2019	31.40	32.19	31.15	31.66
4722	NASDAQ	EXC	Wed, Jul 31, 2019	32.83	32.85	32.02	32.13
4721	NASDAQ	EXC	Tue, Jul 30, 2019	32.84	33.11	32.70	32.84
4720	NASDAQ	EXC	Mon, Jul 29, 2019	32.73	32.95	32.42	32.84
4719	NASDAQ	EXC	Fri, Jul 26, 2019	32.97	33.14	32.67	32.67
4718	NASDAQ	EXC	Thu, Jul 25, 2019	32.44	32.99	32.23	32.89
4717	NASDAQ	EXC	Wed, Jul 24, 2019	32.91	33.01	32.17	32.43
4716	NASDAQ	EXC	Tue, Jul 23, 2019	33.66	33.70	32.96	33.06
4715	NASDAQ	EXC	Mon, Jul 22, 2019	34.01	34.07	33.56	33.71
4714	NASDAQ	EXC	Fri, Jul 19, 2019	34.67	34.74	33.89	33.92
4713	NASDAQ	EXC	Thu, Jul 18, 2019	34.74	34.84	34.45	34.77
4712	NASDAQ	EXC	Wed, Jul 17, 2019	34.69	34.84	34.54	34.66
4711	NASDAQ	EXC	Tue, Jul 16, 2019	34.80	34.99	34.28	34.51
4710	NASDAQ	EXC	Mon, Jul 15, 2019	34.95	35.09	34.71	34.85
4709	NASDAQ	EXC	Fri, Jul 12, 2019	35.38	35.45	34.95	34.98
4708	NASDAQ	EXC	Thu, Jul 11, 2019	35.24	35.34	34.94	35.33
4707	NASDAQ	EXC	Wed, Jul 10, 2019	35.08	35.51	34.93	35.20
4706	NASDAQ	EXC	Tue, Jul 9, 2019	34.78	35.00	34.53	34.93
4705	NASDAQ	EXC	Mon, Jul 8, 2019	35.05	35.13	34.64	34.78
4704	NASDAQ	EXC	Fri, Jul 5, 2019	34.73	35.13	34.36	35.08
4703	NASDAQ	EXC	Wed, Jul 3, 2019	34.85	35.09	34.73	34.96
4702	NASDAQ	EXC	Tue, Jul 2, 2019	34.34	34.83	34.31	34.82
4701	NASDAQ	EXC	Mon, Jul 1, 2019	34.21	34.32	33.87	34.26
4700	NASDAQ	EXC	Fri, Jun 28, 2019	33.93	34.27	33.87	34.18
4699	NASDAQ	EXC	Thu, Jun 27, 2019	34.21	34.28	33.79	33.91
4698	NASDAQ	EXC	Wed, Jun 26, 2019	34.84	34.93	34.06	34.08
4697	NASDAQ	EXC	Tue, Jun 25, 2019	35.67	35.72	34.94	34.97
4696	NASDAQ	EXC	Mon, Jun 24, 2019	35.82	36.06	35.57	35.77
4695	NASDAQ	EXC	Fri, Jun 21, 2019	35.77	35.98	35.51	35.94
4694	NASDAQ	EXC	Thu, Jun 20, 2019	35.74	35.98	35.42	35.82
4693	NASDAQ	EXC	Wed, Jun 19, 2019	35.41	35.78	35.17	35.65
4692	NASDAQ	EXC	Tue, Jun 18, 2019	36.09	36.15	35.31	35.58
4691	NASDAQ	EXC	Mon, Jun 17, 2019	36.20	36.27	35.82	35.97
4690	NASDAQ	EXC	Fri, Jun 14, 2019	35.78	36.33	35.70	36.22
4689	NASDAQ	EXC	Thu, Jun 13, 2019	36.03	36.13	35.52	35.77
4688	NASDAQ	EXC	Wed, Jun 12, 2019	35.22	36.00	35.02	35.97
4687	NASDAQ	EXC	Tue, Jun 11, 2019	35.25	35.43	34.88	35.09
4686	NASDAQ	EXC	Mon, Jun 10, 2019	35.62	35.62	35.11	35.35
4685	NASDAQ	EXC	Fri, Jun 7, 2019	36.20	36.49	35.62	35.62
4684	NASDAQ	EXC	Thu, Jun 6, 2019	35.46	35.91	35.38	35.82
4683	NASDAQ	EXC	Wed, Jun 5, 2019	34.88	35.63	34.80	35.45
4682	NASDAQ	EXC	Tue, Jun 4, 2019	34.59	34.78	34.01	34.73
4681	NASDAQ	EXC	Mon, Jun 3, 2019	34.45	34.66	34.22	34.60
4680	NASDAQ	EXC	Fri, May 31, 2019	34.26	34.43	34.00	34.28
4679	NASDAQ	EXC	Thu, May 30, 2019	34.48	34.58	34.20	34.26
4678	NASDAQ	EXC	Wed, May 29, 2019	34.89	34.91	34.33	34.41
4677	NASDAQ	EXC	Tue, May 28, 2019	35.35	35.38	34.70	34.78
4676	NASDAQ	EXC	Fri, May 24, 2019	35.42	35.66	35.31	35.34
4675	NASDAQ	EXC	Thu, May 23, 2019	35.15	35.46	35.08	35.41
4674	NASDAQ	EXC	Wed, May 22, 2019	34.95	35.21	34.80	35.13
4673	NASDAQ	EXC	Tue, May 21, 2019	34.93	35.19	34.79	34.89
4672	NASDAQ	EXC	Mon, May 20, 2019	35.01	35.18	34.80	34.89
4671	NASDAQ	EXC	Fri, May 17, 2019	34.60	35.07	34.60	34.93
4670	NASDAQ	EXC	Thu, May 16, 2019	34.80	35.05	34.68	34.88
4669	NASDAQ	EXC	Wed, May 15, 2019	34.95	35.09	34.75	34.78
4668	NASDAQ	EXC	Tue, May 14, 2019	35.21	35.34	34.88	34.92
4667	NASDAQ	EXC	Mon, May 13, 2019	35.09	35.59	35.04	35.27
4666	NASDAQ	EXC	Fri, May 10, 2019	34.78	35.24	34.58	35.18
4665	NASDAQ	EXC	Thu, May 9, 2019	34.71	34.89	34.46	34.77
4664	NASDAQ	EXC	Wed, May 8, 2019	34.90	35.05	34.53	34.64
4663	NASDAQ	EXC	Tue, May 7, 2019	35.17	35.30	34.86	35.00
4662	NASDAQ	EXC	Mon, May 6, 2019	35.60	35.68	35.11	35.22
4661	NASDAQ	EXC	Fri, May 3, 2019	35.48	35.69	35.36	35.57
4660	NASDAQ	EXC	Thu, May 2, 2019	36.13	36.16	35.10	35.46
4659	NASDAQ	EXC	Wed, May 1, 2019	36.20	36.24	35.85	35.86
4658	NASDAQ	EXC	Tue, Apr 30, 2019	35.80	36.37	35.63	36.33
4657	NASDAQ	EXC	Mon, Apr 29, 2019	35.92	35.97	35.43	35.71
4656	NASDAQ	EXC	Fri, Apr 26, 2019	36.10	36.39	35.98	35.99
4655	NASDAQ	EXC	Thu, Apr 25, 2019	35.57	36.13	35.51	35.93
4654	NASDAQ	EXC	Wed, Apr 24, 2019	35.50	35.90	35.46	35.70
4653	NASDAQ	EXC	Tue, Apr 23, 2019	35.31	35.63	35.16	35.47
4652	NASDAQ	EXC	Mon, Apr 22, 2019	35.29	35.46	35.16	35.28
4651	NASDAQ	EXC	Thu, Apr 18, 2019	34.94	35.38	34.81	35.23
4650	NASDAQ	EXC	Wed, Apr 17, 2019	35.15	35.17	34.79	34.86
4649	NASDAQ	EXC	Tue, Apr 16, 2019	35.71	35.80	35.01	35.08
4648	NASDAQ	EXC	Mon, Apr 15, 2019	35.52	35.86	35.45	35.79
4647	NASDAQ	EXC	Fri, Apr 12, 2019	35.40	35.53	35.08	35.44
4646	NASDAQ	EXC	Thu, Apr 11, 2019	35.28	35.51	35.21	35.50
4645	NASDAQ	EXC	Wed, Apr 10, 2019	35.62	35.84	35.31	35.34
4644	NASDAQ	EXC	Tue, Apr 9, 2019	35.33	35.54	35.19	35.31
4643	NASDAQ	EXC	Mon, Apr 8, 2019	35.56	35.64	35.25	35.38
4642	NASDAQ	EXC	Fri, Apr 5, 2019	35.45	35.62	35.31	35.58
4641	NASDAQ	EXC	Thu, Apr 4, 2019	35.70	35.72	35.29	35.40
4640	NASDAQ	EXC	Wed, Apr 3, 2019	35.83	35.86	35.52	35.61
4639	NASDAQ	EXC	Tue, Apr 2, 2019	35.88	35.90	35.58	35.86
4638	NASDAQ	EXC	Mon, Apr 1, 2019	35.90	35.90	35.25	35.54
4637	NASDAQ	EXC	Fri, Mar 29, 2019	35.45	35.76	35.36	35.75
4636	NASDAQ	EXC	Thu, Mar 28, 2019	36.07	36.11	35.37	35.48
4635	NASDAQ	EXC	Wed, Mar 27, 2019	36.16	36.26	35.80	36.03
4634	NASDAQ	EXC	Tue, Mar 26, 2019	36.05	36.19	35.88	36.14
4633	NASDAQ	EXC	Mon, Mar 25, 2019	35.87	36.00	35.69	35.92
4632	NASDAQ	EXC	Fri, Mar 22, 2019	35.45	35.99	35.39	35.85
4631	NASDAQ	EXC	Thu, Mar 21, 2019	35.01	35.47	34.93	35.41
4630	NASDAQ	EXC	Wed, Mar 20, 2019	35.10	35.35	34.87	35.01
4629	NASDAQ	EXC	Tue, Mar 19, 2019	35.39	35.41	34.83	35.00
4628	NASDAQ	EXC	Mon, Mar 18, 2019	35.66	35.71	35.28	35.42
4627	NASDAQ	EXC	Fri, Mar 15, 2019	35.33	35.79	35.25	35.65
4626	NASDAQ	EXC	Thu, Mar 14, 2019	35.39	35.65	35.24	35.38
4625	NASDAQ	EXC	Wed, Mar 13, 2019	35.25	35.44	35.19	35.39
4624	NASDAQ	EXC	Tue, Mar 12, 2019	35.07	35.34	35.04	35.27
4623	NASDAQ	EXC	Mon, Mar 11, 2019	34.79	35.04	34.72	35.00
4622	NASDAQ	EXC	Fri, Mar 8, 2019	34.66	34.81	34.45	34.78
4621	NASDAQ	EXC	Thu, Mar 7, 2019	34.66	34.90	34.57	34.62
4620	NASDAQ	EXC	Wed, Mar 6, 2019	34.55	34.66	34.34	34.53
4619	NASDAQ	EXC	Tue, Mar 5, 2019	34.48	34.63	34.41	34.53
4618	NASDAQ	EXC	Mon, Mar 4, 2019	34.70	34.80	34.29	34.55
4617	NASDAQ	EXC	Fri, Mar 1, 2019	34.73	34.82	34.46	34.61
4616	NASDAQ	EXC	Thu, Feb 28, 2019	34.38	34.79	34.29	34.65
4615	NASDAQ	EXC	Wed, Feb 27, 2019	34.48	34.79	34.40	34.44
4614	NASDAQ	EXC	Tue, Feb 26, 2019	34.68	34.76	34.43	34.63
4613	NASDAQ	EXC	Mon, Feb 25, 2019	34.91	34.92	34.36	34.53
4612	NASDAQ	EXC	Fri, Feb 22, 2019	34.66	34.88	34.55	34.75
4611	NASDAQ	EXC	Thu, Feb 21, 2019	34.13	34.67	34.10	34.58
4610	NASDAQ	EXC	Wed, Feb 20, 2019	34.23	34.47	34.08	34.32
4609	NASDAQ	EXC	Tue, Feb 19, 2019	34.26	34.37	34.02	34.33
4608	NASDAQ	EXC	Fri, Feb 15, 2019	34.36	34.41	34.17	34.15
4607	NASDAQ	EXC	Thu, Feb 14, 2019	34.12	34.28	33.89	34.13
4606	NASDAQ	EXC	Wed, Feb 13, 2019	34.08	34.24	34.06	34.16
4605	NASDAQ	EXC	Tue, Feb 12, 2019	34.16	34.30	33.86	34.17
4604	NASDAQ	EXC	Mon, Feb 11, 2019	33.98	34.28	33.93	34.08
4603	NASDAQ	EXC	Fri, Feb 8, 2019	32.92	34.09	32.82	34.03
4602	NASDAQ	EXC	Thu, Feb 7, 2019	33.77	34.34	33.64	34.32
4601	NASDAQ	EXC	Wed, Feb 6, 2019	33.60	33.90	33.51	33.74
4600	NASDAQ	EXC	Tue, Feb 5, 2019	33.70	33.87	33.54	33.72
4599	NASDAQ	EXC	Mon, Feb 4, 2019	33.66	33.76	33.37	33.76
4598	NASDAQ	EXC	Fri, Feb 1, 2019	33.99	34.06	33.60	33.84
4597	NASDAQ	EXC	Thu, Jan 31, 2019	33.23	34.18	33.13	34.06
4596	NASDAQ	EXC	Wed, Jan 30, 2019	32.89	33.44	32.88	33.26
4595	NASDAQ	EXC	Tue, Jan 29, 2019	33.01	33.16	32.83	32.94
4594	NASDAQ	EXC	Mon, Jan 28, 2019	33.14	33.21	32.66	32.91
4593	NASDAQ	EXC	Fri, Jan 25, 2019	33.36	33.54	32.97	33.11
4592	NASDAQ	EXC	Thu, Jan 24, 2019	33.51	33.56	33.16	33.49
4591	NASDAQ	EXC	Wed, Jan 23, 2019	33.01	33.44	32.99	33.42
4590	NASDAQ	EXC	Tue, Jan 22, 2019	32.82	33.23	32.64	32.98
4589	NASDAQ	EXC	Fri, Jan 18, 2019	32.87	33.08	32.73	32.86
4588	NASDAQ	EXC	Thu, Jan 17, 2019	32.68	32.87	32.52	32.82
4587	NASDAQ	EXC	Wed, Jan 16, 2019	32.46	32.68	32.29	32.66
4586	NASDAQ	EXC	Tue, Jan 15, 2019	32.04	32.80	32.04	32.65
4585	NASDAQ	EXC	Mon, Jan 14, 2019	32.33	32.41	31.76	32.12
4584	NASDAQ	EXC	Fri, Jan 11, 2019	32.62	32.83	32.44	32.65
4583	NASDAQ	EXC	Thu, Jan 10, 2019	32.19	32.69	32.02	32.65
4582	NASDAQ	EXC	Wed, Jan 9, 2019	32.22	32.42	31.97	32.10
4581	NASDAQ	EXC	Tue, Jan 8, 2019	31.89	32.39	31.75	32.37
4580	NASDAQ	EXC	Mon, Jan 7, 2019	31.60	32.06	31.50	31.87
4579	NASDAQ	EXC	Fri, Jan 4, 2019	31.08	31.82	31.03	31.82
4578	NASDAQ	EXC	Thu, Jan 3, 2019	31.50	31.78	31.29	31.46
4577	NASDAQ	EXC	Wed, Jan 2, 2019	31.93	32.09	31.27	31.42
4576	NASDAQ	EXC	Mon, Dec 31, 2018	31.93	32.16	31.70	32.16
4575	NASDAQ	EXC	Fri, Dec 28, 2018	32.00	32.30	31.81	31.90
4574	NASDAQ	EXC	Thu, Dec 27, 2018	31.55	31.95	31.02	31.93
4573	NASDAQ	EXC	Wed, Dec 26, 2018	31.27	31.75	30.73	31.72
4572	NASDAQ	EXC	Mon, Dec 24, 2018	32.72	32.97	31.13	31.25
4571	NASDAQ	EXC	Fri, Dec 21, 2018	32.66	33.53	32.57	32.72
4570	NASDAQ	EXC	Thu, Dec 20, 2018	32.67	33.18	32.27	32.67
4569	NASDAQ	EXC	Wed, Dec 19, 2018	32.72	33.14	32.43	32.60
4568	NASDAQ	EXC	Tue, Dec 18, 2018	32.71	33.14	32.51	32.66
4567	NASDAQ	EXC	Mon, Dec 17, 2018	33.58	33.68	32.42	32.52
4566	NASDAQ	EXC	Fri, Dec 14, 2018	33.50	33.66	33.35	33.56
4565	NASDAQ	EXC	Thu, Dec 13, 2018	33.43	33.71	33.36	33.48
4564	NASDAQ	EXC	Wed, Dec 12, 2018	33.52	33.76	33.39	33.44
4563	NASDAQ	EXC	Tue, Dec 11, 2018	33.57	33.64	33.27	33.44
4562	NASDAQ	EXC	Mon, Dec 10, 2018	33.37	33.62	32.80	33.51
4561	NASDAQ	EXC	Fri, Dec 7, 2018	33.42	33.73	33.00	33.49
4560	NASDAQ	EXC	Thu, Dec 6, 2018	33.48	33.80	32.87	33.44
4559	NASDAQ	EXC	Tue, Dec 4, 2018	33.31	33.78	33.17	33.48
4558	NASDAQ	EXC	Mon, Dec 3, 2018	33.05	33.15	32.81	33.14
4557	NASDAQ	EXC	Fri, Nov 30, 2018	32.67	33.12	32.54	33.08
4556	NASDAQ	EXC	Thu, Nov 29, 2018	32.69	32.70	32.14	32.57
4555	NASDAQ	EXC	Wed, Nov 28, 2018	32.56	32.74	32.22	32.67
4554	NASDAQ	EXC	Tue, Nov 27, 2018	32.24	32.59	32.14	32.47
4553	NASDAQ	EXC	Mon, Nov 26, 2018	32.05	32.29	31.85	32.23
4552	NASDAQ	EXC	Fri, Nov 23, 2018	32.09	32.11	31.75	31.98
4551	NASDAQ	EXC	Wed, Nov 21, 2018	32.29	32.43	31.92	32.05
4550	NASDAQ	EXC	Tue, Nov 20, 2018	32.98	33.03	32.29	32.40
4549	NASDAQ	EXC	Mon, Nov 19, 2018	32.74	32.93	32.66	32.87
4548	NASDAQ	EXC	Fri, Nov 16, 2018	32.92	32.94	32.50	32.72
4547	NASDAQ	EXC	Thu, Nov 15, 2018	32.02	32.60	31.77	32.48
4546	NASDAQ	EXC	Wed, Nov 14, 2018	32.37	32.54	32.12	32.24
4545	NASDAQ	EXC	Tue, Nov 13, 2018	32.68	32.84	32.44	32.49
4544	NASDAQ	EXC	Mon, Nov 12, 2018	31.97	32.94	31.93	32.60
4543	NASDAQ	EXC	Fri, Nov 9, 2018	31.97	32.30	31.81	32.12
4542	NASDAQ	EXC	Thu, Nov 8, 2018	31.93	31.94	31.51	31.91
4541	NASDAQ	EXC	Wed, Nov 7, 2018	31.75	31.95	31.47	31.85
4540	NASDAQ	EXC	Tue, Nov 6, 2018	31.53	31.63	31.15	31.60
4539	NASDAQ	EXC	Mon, Nov 5, 2018	31.25	31.74	31.06	31.50
4538	NASDAQ	EXC	Fri, Nov 2, 2018	31.26	31.37	30.68	30.95
4537	NASDAQ	EXC	Thu, Nov 1, 2018	31.33	31.62	30.89	31.13
4536	NASDAQ	EXC	Wed, Oct 31, 2018	31.54	31.54	31.04	31.24
4535	NASDAQ	EXC	Tue, Oct 30, 2018	31.94	31.94	31.33	31.65
4534	NASDAQ	EXC	Mon, Oct 29, 2018	31.06	31.57	31.06	31.43
4533	NASDAQ	EXC	Fri, Oct 26, 2018	31.40	31.52	30.83	31.10
4532	NASDAQ	EXC	Thu, Oct 25, 2018	31.52	31.55	31.02	31.27
4531	NASDAQ	EXC	Wed, Oct 24, 2018	31.28	31.99	31.08	31.75
4530	NASDAQ	EXC	Tue, Oct 23, 2018	31.07	31.24	30.80	31.04
4529	NASDAQ	EXC	Mon, Oct 22, 2018	31.18	31.36	30.95	31.02
4528	NASDAQ	EXC	Fri, Oct 19, 2018	30.83	31.65	30.77	31.47
4527	NASDAQ	EXC	Thu, Oct 18, 2018	30.67	30.88	30.52	30.72
4526	NASDAQ	EXC	Wed, Oct 17, 2018	30.99	31.06	30.54	30.65
4525	NASDAQ	EXC	Tue, Oct 16, 2018	30.67	31.11	30.58	30.99
4524	NASDAQ	EXC	Mon, Oct 15, 2018	30.63	31.05	30.54	30.68
4523	NASDAQ	EXC	Fri, Oct 12, 2018	30.53	30.74	30.26	30.60
4522	NASDAQ	EXC	Thu, Oct 11, 2018	31.15	31.22	30.31	30.47
4521	NASDAQ	EXC	Wed, Oct 10, 2018	31.32	31.72	31.05	31.06
4520	NASDAQ	EXC	Tue, Oct 9, 2018	31.28	31.63	31.11	31.39
4519	NASDAQ	EXC	Mon, Oct 8, 2018	31.35	31.52	31.00	31.38
4518	NASDAQ	EXC	Fri, Oct 5, 2018	30.83	31.35	30.76	31.24
4517	NASDAQ	EXC	Thu, Oct 4, 2018	30.68	30.89	30.35	30.83
4516	NASDAQ	EXC	Wed, Oct 3, 2018	31.34	31.42	30.47	30.73
4515	NASDAQ	EXC	Tue, Oct 2, 2018	31.05	31.52	31.02	31.38
4514	NASDAQ	EXC	Mon, Oct 1, 2018	30.99	31.05	30.80	30.95
4513	NASDAQ	EXC	Fri, Sep 28, 2018	30.61	31.18	30.55	31.13
4512	NASDAQ	EXC	Thu, Sep 27, 2018	30.12	30.63	30.09	30.53
4511	NASDAQ	EXC	Wed, Sep 26, 2018	30.44	30.55	30.08	30.09
4510	NASDAQ	EXC	Tue, Sep 25, 2018	30.87	30.87	30.26	30.36
4509	NASDAQ	EXC	Mon, Sep 24, 2018	31.08	31.16	30.78	30.80
4508	NASDAQ	EXC	Fri, Sep 21, 2018	30.88	31.28	30.75	31.13
4507	NASDAQ	EXC	Thu, Sep 20, 2018	30.78	31.06	30.60	30.94
4506	NASDAQ	EXC	Wed, Sep 19, 2018	31.57	31.57	30.63	30.83
4505	NASDAQ	EXC	Tue, Sep 18, 2018	31.62	31.72	31.39	31.52
4504	NASDAQ	EXC	Mon, Sep 17, 2018	31.65	31.77	31.50	31.71
4503	NASDAQ	EXC	Fri, Sep 14, 2018	31.62	31.63	31.26	31.43
4502	NASDAQ	EXC	Thu, Sep 13, 2018	31.45	31.70	31.28	31.69
4501	NASDAQ	EXC	Wed, Sep 12, 2018	31.55	31.70	31.42	31.46
4500	NASDAQ	EXC	Tue, Sep 11, 2018	31.58	31.72	31.35	31.52
4499	NASDAQ	EXC	Mon, Sep 10, 2018	31.57	31.98	31.50	31.82
4498	NASDAQ	EXC	Fri, Sep 7, 2018	31.45	31.69	31.28	31.42
4497	NASDAQ	EXC	Thu, Sep 6, 2018	31.70	31.79	31.50	31.63
4496	NASDAQ	EXC	Wed, Sep 5, 2018	31.40	31.65	31.37	31.52
4495	NASDAQ	EXC	Tue, Sep 4, 2018	31.44	31.47	31.27	31.37
4494	NASDAQ	EXC	Fri, Aug 31, 2018	31.33	31.41	30.98	31.17
4493	NASDAQ	EXC	Thu, Aug 30, 2018	31.30	31.47	31.20	31.33
4492	NASDAQ	EXC	Wed, Aug 29, 2018	31.26	31.33	31.08	31.25
4491	NASDAQ	EXC	Tue, Aug 28, 2018	31.03	31.09	30.85	30.95
4490	NASDAQ	EXC	Mon, Aug 27, 2018	31.46	31.50	30.96	31.13
4489	NASDAQ	EXC	Fri, Aug 24, 2018	31.32	31.43	31.09	31.40
4488	NASDAQ	EXC	Thu, Aug 23, 2018	31.32	31.54	31.22	31.30
4487	NASDAQ	EXC	Wed, Aug 22, 2018	31.52	31.52	31.11	31.33
4486	NASDAQ	EXC	Tue, Aug 21, 2018	31.60	31.63	31.25	31.44
4485	NASDAQ	EXC	Mon, Aug 20, 2018	31.58	31.72	31.44	31.56
4484	NASDAQ	EXC	Fri, Aug 17, 2018	31.59	32.12	31.55	31.75
4483	NASDAQ	EXC	Thu, Aug 16, 2018	31.10	31.69	31.07	31.61
4482	NASDAQ	EXC	Wed, Aug 15, 2018	30.98	31.35	30.93	31.11
4481	NASDAQ	EXC	Tue, Aug 14, 2018	30.70	31.03	30.66	30.91
4480	NASDAQ	EXC	Mon, Aug 13, 2018	30.78	30.93	30.67	30.64
4479	NASDAQ	EXC	Fri, Aug 10, 2018	31.00	31.19	30.70	30.75
4478	NASDAQ	EXC	Thu, Aug 9, 2018	30.57	30.97	30.48	30.93
4477	NASDAQ	EXC	Wed, Aug 8, 2018	30.45	30.60	30.31	30.55
4476	NASDAQ	EXC	Tue, Aug 7, 2018	30.42	30.63	30.13	30.50
4475	NASDAQ	EXC	Mon, Aug 6, 2018	30.26	30.51	30.21	30.38
4474	NASDAQ	EXC	Fri, Aug 3, 2018	30.21	30.41	30.05	30.30
4473	NASDAQ	EXC	Thu, Aug 2, 2018	30.06	30.58	29.92	30.16
4472	NASDAQ	EXC	Wed, Aug 1, 2018	30.08	30.10	29.75	29.95
4471	NASDAQ	EXC	Tue, Jul 31, 2018	29.92	30.32	29.76	30.31
4470	NASDAQ	EXC	Mon, Jul 30, 2018	30.06	30.13	29.70	29.81
4469	NASDAQ	EXC	Fri, Jul 27, 2018	30.16	30.36	29.97	30.09
4468	NASDAQ	EXC	Thu, Jul 26, 2018	30.01	30.16	29.91	30.14
4467	NASDAQ	EXC	Wed, Jul 25, 2018	29.68	30.12	29.66	29.86
4466	NASDAQ	EXC	Tue, Jul 24, 2018	29.59	29.74	29.21	29.70
4465	NASDAQ	EXC	Mon, Jul 23, 2018	30.07	30.08	29.56	29.67
4464	NASDAQ	EXC	Fri, Jul 20, 2018	29.98	30.13	29.78	29.98
4463	NASDAQ	EXC	Thu, Jul 19, 2018	29.95	30.28	29.95	30.12
4462	NASDAQ	EXC	Wed, Jul 18, 2018	29.92	29.96	29.66	29.89
4461	NASDAQ	EXC	Tue, Jul 17, 2018	30.09	30.18	29.87	29.89
4460	NASDAQ	EXC	Mon, Jul 16, 2018	30.15	30.23	29.92	30.06
4459	NASDAQ	EXC	Fri, Jul 13, 2018	30.28	30.33	29.98	30.23
4458	NASDAQ	EXC	Thu, Jul 12, 2018	30.30	30.38	29.92	30.20
4457	NASDAQ	EXC	Wed, Jul 11, 2018	30.15	30.37	29.38	30.27
4456	NASDAQ	EXC	Tue, Jul 10, 2018	29.59	30.21	29.56	30.07
4455	NASDAQ	EXC	Mon, Jul 9, 2018	30.78	30.80	29.72	29.84
4454	NASDAQ	EXC	Fri, Jul 6, 2018	30.60	30.79	30.51	30.73
4453	NASDAQ	EXC	Thu, Jul 5, 2018	30.59	30.65	30.41	30.60
4452	NASDAQ	EXC	Tue, Jul 3, 2018	30.58	30.72	30.36	30.53
4451	NASDAQ	EXC	Mon, Jul 2, 2018	30.43	30.60	30.20	30.59
4450	NASDAQ	EXC	Fri, Jun 29, 2018	30.19	30.46	29.97	30.38
4449	NASDAQ	EXC	Thu, Jun 28, 2018	30.18	30.38	30.03	30.15
4448	NASDAQ	EXC	Wed, Jun 27, 2018	29.97	30.19	29.88	30.09
4447	NASDAQ	EXC	Tue, Jun 26, 2018	29.91	30.10	29.81	29.97
4446	NASDAQ	EXC	Mon, Jun 25, 2018	29.66	30.02	29.59	29.84
4445	NASDAQ	EXC	Fri, Jun 22, 2018	29.66	29.76	29.49	29.59
4444	NASDAQ	EXC	Thu, Jun 21, 2018	29.74	29.89	29.37	29.54
4443	NASDAQ	EXC	Wed, Jun 20, 2018	29.73	29.91	29.52	29.81
4442	NASDAQ	EXC	Tue, Jun 19, 2018	29.77	30.05	29.41	29.67
4441	NASDAQ	EXC	Mon, Jun 18, 2018	29.54	29.83	29.54	29.75
4440	NASDAQ	EXC	Fri, Jun 15, 2018	29.21	29.64	28.94	29.59
4439	NASDAQ	EXC	Thu, Jun 14, 2018	28.89	29.32	28.81	29.29
4438	NASDAQ	EXC	Wed, Jun 13, 2018	28.96	29.32	28.78	28.89
4437	NASDAQ	EXC	Tue, Jun 12, 2018	28.47	28.92	28.46	28.87
4436	NASDAQ	EXC	Mon, Jun 11, 2018	28.52	28.68	28.33	28.47
4435	NASDAQ	EXC	Fri, Jun 8, 2018	28.58	28.74	28.34	28.52
4434	NASDAQ	EXC	Thu, Jun 7, 2018	28.34	28.90	28.26	28.62
4433	NASDAQ	EXC	Wed, Jun 6, 2018	28.99	28.99	28.27	28.32
4432	NASDAQ	EXC	Tue, Jun 5, 2018	29.02	29.06	28.69	28.83
4431	NASDAQ	EXC	Mon, Jun 4, 2018	29.30	29.48	28.82	28.91
4430	NASDAQ	EXC	Fri, Jun 1, 2018	29.51	29.52	28.82	29.23
4429	NASDAQ	EXC	Thu, May 31, 2018	29.36	29.75	29.17	29.51
4428	NASDAQ	EXC	Wed, May 30, 2018	29.01	29.51	28.84	29.39
4427	NASDAQ	EXC	Tue, May 29, 2018	28.87	29.16	28.76	29.03
4426	NASDAQ	EXC	Fri, May 25, 2018	28.87	29.15	28.82	29.00
4425	NASDAQ	EXC	Thu, May 24, 2018	28.65	28.91	28.48	28.90
4424	NASDAQ	EXC	Wed, May 23, 2018	28.49	28.77	28.45	28.74
4423	NASDAQ	EXC	Tue, May 22, 2018	28.26	28.60	28.25	28.43
4422	NASDAQ	EXC	Mon, May 21, 2018	28.19	28.32	27.89	28.27
4421	NASDAQ	EXC	Fri, May 18, 2018	28.11	28.28	27.88	28.12
4420	NASDAQ	EXC	Thu, May 17, 2018	28.41	28.52	27.99	28.06
4419	NASDAQ	EXC	Wed, May 16, 2018	28.60	28.72	28.22	28.37
4418	NASDAQ	EXC	Tue, May 15, 2018	28.58	28.74	28.43	28.67
4417	NASDAQ	EXC	Mon, May 14, 2018	28.84	28.91	28.58	28.77
4416	NASDAQ	EXC	Fri, May 11, 2018	28.91	29.06	28.77	28.98
4415	NASDAQ	EXC	Thu, May 10, 2018	28.74	28.96	28.64	28.95
4414	NASDAQ	EXC	Wed, May 9, 2018	29.03	29.09	28.46	28.50
4413	NASDAQ	EXC	Tue, May 8, 2018	29.36	29.37	28.93	29.05
4412	NASDAQ	EXC	Mon, May 7, 2018	29.33	29.64	29.31	29.45
4411	NASDAQ	EXC	Fri, May 4, 2018	29.16	29.38	29.15	29.29
4410	NASDAQ	EXC	Thu, May 3, 2018	28.74	29.37	28.55	29.13
4409	NASDAQ	EXC	Wed, May 2, 2018	28.79	28.94	28.47	28.79
4408	NASDAQ	EXC	Tue, May 1, 2018	28.52	28.83	28.44	28.63
4407	NASDAQ	EXC	Mon, Apr 30, 2018	28.47	28.52	28.24	28.29
4406	NASDAQ	EXC	Fri, Apr 27, 2018	28.11	28.49	28.10	28.42
4405	NASDAQ	EXC	Thu, Apr 26, 2018	27.97	28.27	27.92	28.17
4404	NASDAQ	EXC	Wed, Apr 25, 2018	27.82	27.95	27.60	27.92
4403	NASDAQ	EXC	Tue, Apr 24, 2018	27.70	28.25	27.62	27.94
4402	NASDAQ	EXC	Mon, Apr 23, 2018	27.61	27.85	27.44	27.57
4401	NASDAQ	EXC	Fri, Apr 20, 2018	27.80	27.81	27.38	27.52
4400	NASDAQ	EXC	Thu, Apr 19, 2018	27.74	27.83	27.51	27.78
4399	NASDAQ	EXC	Wed, Apr 18, 2018	27.94	28.19	27.77	27.77
4398	NASDAQ	EXC	Tue, Apr 17, 2018	27.60	27.92	27.54	27.86
4397	NASDAQ	EXC	Mon, Apr 16, 2018	27.47	27.59	27.29	27.52
4396	NASDAQ	EXC	Fri, Apr 13, 2018	27.14	27.61	27.12	27.34
4395	NASDAQ	EXC	Thu, Apr 12, 2018	27.18	27.48	26.71	26.93
4394	NASDAQ	EXC	Wed, Apr 11, 2018	27.56	27.56	27.37	27.44
4393	NASDAQ	EXC	Tue, Apr 10, 2018	27.51	27.70	27.39	27.57
4392	NASDAQ	EXC	Mon, Apr 9, 2018	27.60	27.73	27.45	27.52
4391	NASDAQ	EXC	Fri, Apr 6, 2018	27.80	27.87	27.41	27.55
4390	NASDAQ	EXC	Thu, Apr 5, 2018	27.67	27.90	27.39	27.81
4389	NASDAQ	EXC	Wed, Apr 4, 2018	27.57	27.67	27.27	27.65
4388	NASDAQ	EXC	Tue, Apr 3, 2018	27.27	27.76	27.22	27.63
4387	NASDAQ	EXC	Mon, Apr 2, 2018	27.88	27.92	27.08	27.28
4386	NASDAQ	EXC	Thu, Mar 29, 2018	27.67	28.04	27.64	27.82
4385	NASDAQ	EXC	Wed, Mar 28, 2018	27.51	27.79	27.42	27.48
4384	NASDAQ	EXC	Tue, Mar 27, 2018	27.20	27.70	27.09	27.43
4383	NASDAQ	EXC	Mon, Mar 26, 2018	27.03	27.21	26.92	27.17
4382	NASDAQ	EXC	Fri, Mar 23, 2018	27.40	27.51	26.83	26.89
4381	NASDAQ	EXC	Thu, Mar 22, 2018	27.17	27.87	27.17	27.36
4380	NASDAQ	EXC	Wed, Mar 21, 2018	27.35	27.62	27.06	27.15
4379	NASDAQ	EXC	Tue, Mar 20, 2018	27.30	27.52	27.20	27.32
4378	NASDAQ	EXC	Mon, Mar 19, 2018	27.40	27.50	27.03	27.25
4377	NASDAQ	EXC	Fri, Mar 16, 2018	27.07	27.48	27.02	27.37
4376	NASDAQ	EXC	Thu, Mar 15, 2018	26.98	27.25	26.88	27.00
4375	NASDAQ	EXC	Wed, Mar 14, 2018	26.75	27.15	26.75	26.98
4374	NASDAQ	EXC	Tue, Mar 13, 2018	26.86	27.12	26.53	26.70
4373	NASDAQ	EXC	Mon, Mar 12, 2018	26.78	26.85	26.54	26.76
4372	NASDAQ	EXC	Fri, Mar 9, 2018	26.73	26.79	26.39	26.74
4371	NASDAQ	EXC	Thu, Mar 8, 2018	26.28	26.75	26.20	26.70
4370	NASDAQ	EXC	Wed, Mar 7, 2018	26.42	26.53	26.08	26.26
4369	NASDAQ	EXC	Tue, Mar 6, 2018	26.88	26.90	26.40	26.50
4368	NASDAQ	EXC	Mon, Mar 5, 2018	26.28	26.92	26.15	26.87
4367	NASDAQ	EXC	Fri, Mar 2, 2018	26.36	26.48	26.03	26.33
4366	NASDAQ	EXC	Thu, Mar 1, 2018	26.51	26.78	26.13	26.34
4365	NASDAQ	EXC	Wed, Feb 28, 2018	26.60	26.85	26.41	26.41
4364	NASDAQ	EXC	Tue, Feb 27, 2018	27.12	27.44	26.55	26.55
4363	NASDAQ	EXC	Mon, Feb 26, 2018	27.30	27.38	27.00	27.12
4362	NASDAQ	EXC	Fri, Feb 23, 2018	26.64	27.30	26.51	27.27
4361	NASDAQ	EXC	Thu, Feb 22, 2018	26.51	26.75	26.33	26.55
4360	NASDAQ	EXC	Wed, Feb 21, 2018	26.87	26.93	26.40	26.43
4359	NASDAQ	EXC	Tue, Feb 20, 2018	26.90	27.17	26.72	26.87
4358	NASDAQ	EXC	Fri, Feb 16, 2018	26.81	27.08	26.69	26.94
4357	NASDAQ	EXC	Thu, Feb 15, 2018	26.18	26.75	26.11	26.74
4356	NASDAQ	EXC	Wed, Feb 14, 2018	26.08	26.43	25.83	26.10
4355	NASDAQ	EXC	Tue, Feb 13, 2018	26.41	26.51	25.97	26.14
4354	NASDAQ	EXC	Mon, Feb 12, 2018	26.31	26.62	26.07	26.50
4353	NASDAQ	EXC	Fri, Feb 9, 2018	25.78	26.45	25.58	26.28
4352	NASDAQ	EXC	Thu, Feb 8, 2018	25.78	26.28	25.63	25.66
4351	NASDAQ	EXC	Wed, Feb 7, 2018	26.01	26.88	25.73	25.78
4350	NASDAQ	EXC	Tue, Feb 6, 2018	26.03	26.26	25.36	26.01
4349	NASDAQ	EXC	Mon, Feb 5, 2018	26.90	27.15	26.27	26.33
4348	NASDAQ	EXC	Fri, Feb 2, 2018	26.92	27.20	26.84	26.90
4347	NASDAQ	EXC	Thu, Feb 1, 2018	27.47	27.60	26.93	26.98
4346	NASDAQ	EXC	Wed, Jan 31, 2018	27.31	27.52	27.17	27.46
4345	NASDAQ	EXC	Tue, Jan 30, 2018	27.33	27.54	27.16	27.30
4344	NASDAQ	EXC	Mon, Jan 29, 2018	27.60	27.60	27.21	27.33
4343	NASDAQ	EXC	Fri, Jan 26, 2018	27.70	27.77	27.41	27.71
4342	NASDAQ	EXC	Thu, Jan 25, 2018	27.34	27.65	27.28	27.58
4341	NASDAQ	EXC	Wed, Jan 24, 2018	27.43	27.47	27.18	27.25
4340	NASDAQ	EXC	Tue, Jan 23, 2018	27.40	27.77	27.32	27.47
4339	NASDAQ	EXC	Mon, Jan 22, 2018	27.25	27.55	27.04	27.13
4338	NASDAQ	EXC	Fri, Jan 19, 2018	27.63	27.67	27.03	27.08
4337	NASDAQ	EXC	Thu, Jan 18, 2018	27.81	27.87	27.22	27.52
4336	NASDAQ	EXC	Wed, Jan 17, 2018	27.52	27.95	27.49	27.87
4335	NASDAQ	EXC	Tue, Jan 16, 2018	27.43	27.68	27.17	27.43
4334	NASDAQ	EXC	Fri, Jan 12, 2018	27.33	27.52	27.10	27.37
4333	NASDAQ	EXC	Thu, Jan 11, 2018	27.25	27.62	27.13	27.39
4332	NASDAQ	EXC	Wed, Jan 10, 2018	27.11	27.34	26.97	27.06
4331	NASDAQ	EXC	Tue, Jan 9, 2018	27.49	27.57	26.91	27.21
4330	NASDAQ	EXC	Mon, Jan 8, 2018	27.30	27.72	27.26	27.52
4329	NASDAQ	EXC	Fri, Jan 5, 2018	27.61	27.69	27.14	27.23
4328	NASDAQ	EXC	Thu, Jan 4, 2018	27.79	27.91	27.45	27.46
4327	NASDAQ	EXC	Wed, Jan 3, 2018	28.07	28.44	27.65	27.85
4326	NASDAQ	EXC	Tue, Jan 2, 2018	28.19	28.30	28.00	28.23
4325	NASDAQ	EXC	Fri, Dec 29, 2017	28.12	28.17	27.99	28.10
4324	NASDAQ	EXC	Thu, Dec 28, 2017	27.76	28.04	27.76	28.02
4323	NASDAQ	EXC	Wed, Dec 27, 2017	27.79	27.82	27.65	27.80
4322	NASDAQ	EXC	Tue, Dec 26, 2017	27.90	27.97	27.65	27.67
4321	NASDAQ	EXC	Fri, Dec 22, 2017	27.95	27.97	27.79	27.82
4320	NASDAQ	EXC	Thu, Dec 21, 2017	27.72	28.07	27.64	27.86
4319	NASDAQ	EXC	Wed, Dec 20, 2017	28.22	28.32	27.79	27.84
4318	NASDAQ	EXC	Tue, Dec 19, 2017	28.94	29.05	28.24	28.25
4317	NASDAQ	EXC	Mon, Dec 18, 2017	29.16	29.29	28.80	28.86
4316	NASDAQ	EXC	Fri, Dec 15, 2017	29.14	29.25	29.01	29.05
4315	NASDAQ	EXC	Thu, Dec 14, 2017	29.22	29.42	28.96	29.10
4314	NASDAQ	EXC	Wed, Dec 13, 2017	29.24	29.59	29.14	29.33
4313	NASDAQ	EXC	Tue, Dec 12, 2017	29.79	29.87	29.21	29.24
4312	NASDAQ	EXC	Mon, Dec 11, 2017	29.30	29.91	29.30	29.89
4311	NASDAQ	EXC	Fri, Dec 8, 2017	28.96	29.29	28.79	29.27
4310	NASDAQ	EXC	Thu, Dec 7, 2017	29.34	29.36	28.20	29.27
4309	NASDAQ	EXC	Wed, Dec 6, 2017	29.58	29.70	29.08	29.32
4308	NASDAQ	EXC	Tue, Dec 5, 2017	29.65	29.74	29.20	29.41
4307	NASDAQ	EXC	Mon, Dec 4, 2017	29.87	29.95	29.54	29.64
4306	NASDAQ	EXC	Fri, Dec 1, 2017	29.87	30.01	29.42	29.83
4305	NASDAQ	EXC	Thu, Nov 30, 2017	29.77	29.92	29.54	29.74
4304	NASDAQ	EXC	Wed, Nov 29, 2017	29.83	29.88	29.58	29.73
4303	NASDAQ	EXC	Tue, Nov 28, 2017	29.79	30.03	29.76	29.92
4302	NASDAQ	EXC	Mon, Nov 27, 2017	29.73	29.82	29.56	29.70
4301	NASDAQ	EXC	Fri, Nov 24, 2017	29.59	29.77	29.57	29.68
4300	NASDAQ	EXC	Wed, Nov 22, 2017	29.55	29.63	29.39	29.59
4299	NASDAQ	EXC	Tue, Nov 21, 2017	29.56	29.71	29.48	29.51
4298	NASDAQ	EXC	Mon, Nov 20, 2017	29.46	29.69	29.39	29.49
4297	NASDAQ	EXC	Fri, Nov 17, 2017	29.37	29.49	29.28	29.42
4296	NASDAQ	EXC	Thu, Nov 16, 2017	29.66	29.70	29.31	29.41
4295	NASDAQ	EXC	Wed, Nov 15, 2017	30.28	30.43	29.72	29.78
4294	NASDAQ	EXC	Tue, Nov 14, 2017	29.77	30.27	29.66	30.23
4293	NASDAQ	EXC	Mon, Nov 13, 2017	29.51	30.08	29.45	29.78
4292	NASDAQ	EXC	Fri, Nov 10, 2017	29.14	29.54	29.14	29.45
4291	NASDAQ	EXC	Thu, Nov 9, 2017	29.39	29.62	29.26	29.34
4290	NASDAQ	EXC	Wed, Nov 8, 2017	29.44	29.57	29.12	29.46
4289	NASDAQ	EXC	Tue, Nov 7, 2017	29.04	29.59	28.99	29.43
4288	NASDAQ	EXC	Mon, Nov 6, 2017	29.21	29.34	28.96	29.01
4287	NASDAQ	EXC	Fri, Nov 3, 2017	29.06	29.64	28.92	29.19
4286	NASDAQ	EXC	Thu, Nov 2, 2017	28.59	29.10	28.14	29.04
4285	NASDAQ	EXC	Wed, Nov 1, 2017	28.75	28.78	28.51	28.63
4284	NASDAQ	EXC	Tue, Oct 31, 2017	28.68	28.79	28.59	28.67
4283	NASDAQ	EXC	Mon, Oct 30, 2017	28.57	28.72	28.48	28.69
4282	NASDAQ	EXC	Fri, Oct 27, 2017	28.39	28.75	28.34	28.70
4281	NASDAQ	EXC	Thu, Oct 26, 2017	28.70	28.77	28.43	28.44
4280	NASDAQ	EXC	Wed, Oct 25, 2017	28.43	28.65	28.03	28.57
4279	NASDAQ	EXC	Tue, Oct 24, 2017	28.34	28.52	28.24	28.49
4278	NASDAQ	EXC	Mon, Oct 23, 2017	28.23	28.39	28.08	28.34
4277	NASDAQ	EXC	Fri, Oct 20, 2017	28.34	28.39	28.05	28.22
4276	NASDAQ	EXC	Thu, Oct 19, 2017	28.24	28.44	28.12	28.36
4275	NASDAQ	EXC	Wed, Oct 18, 2017	28.22	28.29	28.06	28.25
4274	NASDAQ	EXC	Tue, Oct 17, 2017	28.21	28.32	27.97	28.24
4273	NASDAQ	EXC	Mon, Oct 16, 2017	27.92	28.34	27.80	28.29
4272	NASDAQ	EXC	Fri, Oct 13, 2017	27.81	28.12	27.75	27.98
4271	NASDAQ	EXC	Thu, Oct 12, 2017	27.38	27.77	27.27	27.77
4270	NASDAQ	EXC	Wed, Oct 11, 2017	27.05	27.45	27.05	27.42
4269	NASDAQ	EXC	Tue, Oct 10, 2017	27.22	27.39	27.10	27.31
4268	NASDAQ	EXC	Mon, Oct 9, 2017	27.21	27.32	27.08	27.13
4267	NASDAQ	EXC	Fri, Oct 6, 2017	27.18	27.27	27.05	27.20
4266	NASDAQ	EXC	Thu, Oct 5, 2017	27.24	27.37	27.09	27.35
4265	NASDAQ	EXC	Wed, Oct 4, 2017	26.99	27.25	26.88	27.23
4264	NASDAQ	EXC	Tue, Oct 3, 2017	27.18	27.20	26.78	26.98
4263	NASDAQ	EXC	Mon, Oct 2, 2017	26.96	27.37	26.85	27.20
4262	NASDAQ	EXC	Fri, Sep 29, 2017	26.73	27.07	26.70	26.86
4261	NASDAQ	EXC	Thu, Sep 28, 2017	26.38	26.82	26.26	26.67
4260	NASDAQ	EXC	Wed, Sep 27, 2017	26.38	26.59	26.30	26.49
4259	NASDAQ	EXC	Tue, Sep 26, 2017	26.75	26.75	26.49	26.50
4258	NASDAQ	EXC	Mon, Sep 25, 2017	26.48	26.85	26.40	26.81
4257	NASDAQ	EXC	Fri, Sep 22, 2017	26.56	26.61	26.33	26.47
4256	NASDAQ	EXC	Thu, Sep 21, 2017	26.31	26.68	26.28	26.49
4255	NASDAQ	EXC	Wed, Sep 20, 2017	26.65	26.65	26.12	26.32
4254	NASDAQ	EXC	Tue, Sep 19, 2017	26.67	26.78	26.40	26.58
4253	NASDAQ	EXC	Mon, Sep 18, 2017	26.80	27.00	26.44	26.67
4252	NASDAQ	EXC	Fri, Sep 15, 2017	27.18	27.38	26.73	26.82
4251	NASDAQ	EXC	Thu, Sep 14, 2017	26.88	27.20	26.80	27.17
4250	NASDAQ	EXC	Wed, Sep 13, 2017	27.03	27.18	26.94	26.95
4249	NASDAQ	EXC	Tue, Sep 12, 2017	27.35	27.42	26.77	27.01
4248	NASDAQ	EXC	Mon, Sep 11, 2017	27.20	27.45	27.13	27.43
4247	NASDAQ	EXC	Fri, Sep 8, 2017	27.08	27.30	27.03	27.22
4246	NASDAQ	EXC	Thu, Sep 7, 2017	26.85	27.17	26.79	27.12
4245	NASDAQ	EXC	Wed, Sep 6, 2017	26.93	26.97	26.73	26.78
4244	NASDAQ	EXC	Tue, Sep 5, 2017	26.80	26.87	26.70	26.81
4243	NASDAQ	EXC	Fri, Sep 1, 2017	27.06	27.07	26.68	26.77
4242	NASDAQ	EXC	Thu, Aug 31, 2017	27.10	27.20	26.97	27.00
4241	NASDAQ	EXC	Wed, Aug 30, 2017	27.25	27.25	26.95	26.98
4240	NASDAQ	EXC	Tue, Aug 29, 2017	27.30	27.41	27.21	27.25
4239	NASDAQ	EXC	Mon, Aug 28, 2017	27.36	27.40	27.08	27.29
4238	NASDAQ	EXC	Fri, Aug 25, 2017	27.45	27.52	27.30	27.31
4237	NASDAQ	EXC	Thu, Aug 24, 2017	27.32	27.46	27.19	27.34
4236	NASDAQ	EXC	Wed, Aug 23, 2017	27.24	27.37	27.15	27.32
4235	NASDAQ	EXC	Tue, Aug 22, 2017	27.09	27.29	27.07	27.26
4234	NASDAQ	EXC	Mon, Aug 21, 2017	27.14	27.20	26.98	27.07
4233	NASDAQ	EXC	Fri, Aug 18, 2017	26.79	27.23	26.73	27.09
4232	NASDAQ	EXC	Thu, Aug 17, 2017	27.14	27.23	26.80	26.81
4231	NASDAQ	EXC	Wed, Aug 16, 2017	26.98	27.20	26.94	27.19
4230	NASDAQ	EXC	Tue, Aug 15, 2017	26.67	27.06	26.67	26.98
4229	NASDAQ	EXC	Mon, Aug 14, 2017	26.78	26.83	26.68	26.81
4228	NASDAQ	EXC	Fri, Aug 11, 2017	26.74	26.79	26.56	26.74
4227	NASDAQ	EXC	Thu, Aug 10, 2017	26.89	27.04	26.78	26.68
4226	NASDAQ	EXC	Wed, Aug 9, 2017	27.40	27.44	26.88	26.88
4225	NASDAQ	EXC	Tue, Aug 8, 2017	27.19	27.36	27.12	27.25
4224	NASDAQ	EXC	Mon, Aug 7, 2017	27.20	27.29	27.13	27.25
4223	NASDAQ	EXC	Fri, Aug 4, 2017	27.25	27.36	27.07	27.22
4222	NASDAQ	EXC	Thu, Aug 3, 2017	27.37	27.43	27.23	27.41
4221	NASDAQ	EXC	Wed, Aug 2, 2017	27.23	27.54	26.90	27.40
4220	NASDAQ	EXC	Tue, Aug 1, 2017	27.44	27.65	27.39	27.49
4219	NASDAQ	EXC	Mon, Jul 31, 2017	27.37	27.45	27.27	27.34
4218	NASDAQ	EXC	Fri, Jul 28, 2017	27.08	27.41	27.01	27.38
4217	NASDAQ	EXC	Thu, Jul 27, 2017	26.90	27.13	26.77	27.09
4216	NASDAQ	EXC	Wed, Jul 26, 2017	26.40	26.89	26.35	26.87
4215	NASDAQ	EXC	Tue, Jul 25, 2017	26.58	26.63	26.33	26.40
4214	NASDAQ	EXC	Mon, Jul 24, 2017	26.73	26.73	26.46	26.53
4213	NASDAQ	EXC	Fri, Jul 21, 2017	26.78	26.93	26.61	26.73
4212	NASDAQ	EXC	Thu, Jul 20, 2017	26.70	26.88	26.60	26.81
4211	NASDAQ	EXC	Wed, Jul 19, 2017	26.56	26.68	26.43	26.66
4210	NASDAQ	EXC	Tue, Jul 18, 2017	26.42	26.52	26.32	26.50
4209	NASDAQ	EXC	Mon, Jul 17, 2017	26.02	26.43	25.99	26.40
4208	NASDAQ	EXC	Fri, Jul 14, 2017	25.64	25.87	25.63	25.71
4207	NASDAQ	EXC	Thu, Jul 13, 2017	25.65	25.68	25.43	25.47
4206	NASDAQ	EXC	Wed, Jul 12, 2017	25.68	25.82	25.63	25.72
4205	NASDAQ	EXC	Tue, Jul 11, 2017	25.54	25.56	25.32	25.47
4204	NASDAQ	EXC	Mon, Jul 10, 2017	25.38	25.68	25.38	25.50
4203	NASDAQ	EXC	Fri, Jul 7, 2017	25.46	25.60	25.31	25.37
4202	NASDAQ	EXC	Thu, Jul 6, 2017	25.27	25.48	25.22	25.44
4201	NASDAQ	EXC	Wed, Jul 5, 2017	25.56	25.65	25.23	25.33
4200	NASDAQ	EXC	Mon, Jul 3, 2017	25.81	25.85	25.38	25.56
4199	NASDAQ	EXC	Fri, Jun 30, 2017	25.61	25.87	25.55	25.72
4198	NASDAQ	EXC	Thu, Jun 29, 2017	25.66	25.83	25.53	25.56
4197	NASDAQ	EXC	Wed, Jun 28, 2017	26.29	26.33	25.76	25.81
4196	NASDAQ	EXC	Tue, Jun 27, 2017	26.35	26.47	26.08	26.21
4195	NASDAQ	EXC	Mon, Jun 26, 2017	26.14	26.70	26.08	26.53
4194	NASDAQ	EXC	Fri, Jun 23, 2017	26.14	26.23	25.99	26.03
4193	NASDAQ	EXC	Thu, Jun 22, 2017	26.11	26.44	26.11	26.14
4192	NASDAQ	EXC	Wed, Jun 21, 2017	26.35	26.48	26.03	26.15
4191	NASDAQ	EXC	Tue, Jun 20, 2017	26.25	26.48	26.16	26.31
4190	NASDAQ	EXC	Mon, Jun 19, 2017	26.48	26.49	26.14	26.27
4189	NASDAQ	EXC	Fri, Jun 16, 2017	26.30	26.47	26.29	26.44
4188	NASDAQ	EXC	Thu, Jun 15, 2017	26.15	26.28	26.03	26.26
4187	NASDAQ	EXC	Wed, Jun 14, 2017	26.23	26.31	26.09	26.16
4186	NASDAQ	EXC	Tue, Jun 13, 2017	26.01	26.10	25.93	26.06
4185	NASDAQ	EXC	Mon, Jun 12, 2017	26.14	26.29	25.95	26.01
4184	NASDAQ	EXC	Fri, Jun 9, 2017	25.96	26.16	25.90	26.11
4183	NASDAQ	EXC	Thu, Jun 8, 2017	26.10	26.11	25.85	25.96
4182	NASDAQ	EXC	Wed, Jun 7, 2017	26.16	26.28	26.06	26.11
4181	NASDAQ	EXC	Tue, Jun 6, 2017	26.21	26.28	26.06	26.16
4180	NASDAQ	EXC	Mon, Jun 5, 2017	26.07	26.20	25.94	26.12
4179	NASDAQ	EXC	Fri, Jun 2, 2017	26.24	26.26	25.97	26.10
4178	NASDAQ	EXC	Thu, Jun 1, 2017	25.85	26.20	25.74	26.19
4177	NASDAQ	EXC	Wed, May 31, 2017	25.73	25.99	25.66	25.89
4176	NASDAQ	EXC	Tue, May 30, 2017	25.47	25.81	25.43	25.71
4175	NASDAQ	EXC	Fri, May 26, 2017	25.68	25.73	25.48	25.54
4174	NASDAQ	EXC	Thu, May 25, 2017	25.62	25.73	25.46	25.69
4173	NASDAQ	EXC	Wed, May 24, 2017	25.28	25.55	25.20	25.53
4172	NASDAQ	EXC	Tue, May 23, 2017	25.33	25.38	25.16	25.22
4171	NASDAQ	EXC	Mon, May 22, 2017	24.89	25.41	24.89	25.34
4170	NASDAQ	EXC	Fri, May 19, 2017	25.07	25.07	24.80	25.00
4169	NASDAQ	EXC	Thu, May 18, 2017	24.93	25.19	24.62	25.01
4168	NASDAQ	EXC	Wed, May 17, 2017	24.57	24.93	24.55	24.85
4167	NASDAQ	EXC	Tue, May 16, 2017	24.68	24.75	24.44	24.61
4166	NASDAQ	EXC	Mon, May 15, 2017	24.50	24.84	24.49	24.74
4165	NASDAQ	EXC	Fri, May 12, 2017	23.99	24.42	23.89	24.34
4164	NASDAQ	EXC	Thu, May 11, 2017	23.86	23.98	23.75	23.89
4163	NASDAQ	EXC	Wed, May 10, 2017	24.01	24.09	23.85	23.84
4162	NASDAQ	EXC	Tue, May 9, 2017	24.38	24.39	23.94	23.95
4161	NASDAQ	EXC	Mon, May 8, 2017	24.52	24.59	24.37	24.43
4160	NASDAQ	EXC	Fri, May 5, 2017	24.37	24.63	24.36	24.49
4159	NASDAQ	EXC	Thu, May 4, 2017	24.21	24.46	24.16	24.28
4158	NASDAQ	EXC	Wed, May 3, 2017	24.66	24.66	24.02	24.23
4157	NASDAQ	EXC	Tue, May 2, 2017	24.52	24.62	24.33	24.57
4156	NASDAQ	EXC	Mon, May 1, 2017	24.71	24.74	24.39	24.48
4155	NASDAQ	EXC	Fri, Apr 28, 2017	24.84	24.87	24.62	24.69
4154	NASDAQ	EXC	Thu, Apr 27, 2017	24.90	25.08	24.81	24.84
4153	NASDAQ	EXC	Wed, Apr 26, 2017	24.99	25.26	24.89	24.89
4152	NASDAQ	EXC	Tue, Apr 25, 2017	25.20	25.32	24.84	25.01
4151	NASDAQ	EXC	Mon, Apr 24, 2017	25.10	25.40	24.94	25.31
4150	NASDAQ	EXC	Fri, Apr 21, 2017	24.99	25.20	24.96	24.98
4149	NASDAQ	EXC	Thu, Apr 20, 2017	25.23	25.24	24.84	24.99
4148	NASDAQ	EXC	Wed, Apr 19, 2017	25.52	25.58	25.21	25.29
4147	NASDAQ	EXC	Tue, Apr 18, 2017	25.61	25.71	25.47	25.51
4146	NASDAQ	EXC	Mon, Apr 17, 2017	25.66	25.76	25.56	25.60
4145	NASDAQ	EXC	Thu, Apr 13, 2017	25.77	25.81	25.54	25.65
4144	NASDAQ	EXC	Wed, Apr 12, 2017	25.65	25.86	25.50	25.81
4143	NASDAQ	EXC	Tue, Apr 11, 2017	25.49	25.89	25.36	25.77
4142	NASDAQ	EXC	Mon, Apr 10, 2017	25.67	25.67	25.45	25.53
4141	NASDAQ	EXC	Fri, Apr 7, 2017	25.89	26.01	25.62	25.65
4140	NASDAQ	EXC	Thu, Apr 6, 2017	25.67	25.91	25.49	25.86
4139	NASDAQ	EXC	Wed, Apr 5, 2017	25.58	25.78	25.50	25.71
4138	NASDAQ	EXC	Tue, Apr 4, 2017	25.53	25.94	25.47	25.77
4137	NASDAQ	EXC	Mon, Apr 3, 2017	25.63	25.66	25.34	25.54
4136	NASDAQ	EXC	Fri, Mar 31, 2017	25.49	25.98	25.42	25.66
4135	NASDAQ	EXC	Thu, Mar 30, 2017	25.52	25.61	25.31	25.46
4134	NASDAQ	EXC	Wed, Mar 29, 2017	25.46	25.76	25.17	25.62
4133	NASDAQ	EXC	Tue, Mar 28, 2017	25.33	25.45	25.22	25.44
4132	NASDAQ	EXC	Mon, Mar 27, 2017	25.86	25.90	25.43	25.56
4131	NASDAQ	EXC	Fri, Mar 24, 2017	25.58	25.96	25.58	25.76
4130	NASDAQ	EXC	Thu, Mar 23, 2017	25.81	25.99	25.61	25.64
4129	NASDAQ	EXC	Wed, Mar 22, 2017	25.74	25.97	25.74	25.88
4128	NASDAQ	EXC	Tue, Mar 21, 2017	25.31	25.77	25.23	25.64
4127	NASDAQ	EXC	Mon, Mar 20, 2017	25.75	25.75	25.27	25.36
4126	NASDAQ	EXC	Fri, Mar 17, 2017	25.72	25.83	25.62	25.68
4125	NASDAQ	EXC	Thu, Mar 16, 2017	25.71	25.83	25.59	25.66
4124	NASDAQ	EXC	Wed, Mar 15, 2017	25.52	26.05	25.46	25.87
4123	NASDAQ	EXC	Tue, Mar 14, 2017	25.58	25.58	25.36	25.41
4122	NASDAQ	EXC	Mon, Mar 13, 2017	25.65	25.72	25.52	25.63
4121	NASDAQ	EXC	Fri, Mar 10, 2017	25.63	25.78	25.47	25.65
4120	NASDAQ	EXC	Thu, Mar 9, 2017	25.46	25.66	25.42	25.51
4119	NASDAQ	EXC	Wed, Mar 8, 2017	25.53	25.61	25.32	25.47
4118	NASDAQ	EXC	Tue, Mar 7, 2017	25.81	25.93	25.68	25.76
4117	NASDAQ	EXC	Mon, Mar 6, 2017	25.81	25.88	25.66	25.72
4116	NASDAQ	EXC	Fri, Mar 3, 2017	25.96	25.96	25.61	25.90
4115	NASDAQ	EXC	Thu, Mar 2, 2017	25.66	26.12	25.57	25.97
4114	NASDAQ	EXC	Wed, Mar 1, 2017	25.90	26.01	25.68	25.72
4113	NASDAQ	EXC	Tue, Feb 28, 2017	26.01	26.29	25.99	26.18
4112	NASDAQ	EXC	Mon, Feb 27, 2017	26.45	26.45	25.95	26.08
4111	NASDAQ	EXC	Fri, Feb 24, 2017	25.78	26.52	25.63	26.51
4110	NASDAQ	EXC	Thu, Feb 23, 2017	25.55	25.80	25.48	25.66
4109	NASDAQ	EXC	Wed, Feb 22, 2017	25.56	25.61	25.24	25.45
4108	NASDAQ	EXC	Tue, Feb 21, 2017	25.24	25.68	25.14	25.61
4107	NASDAQ	EXC	Fri, Feb 17, 2017	25.29	25.40	25.02	25.37
4106	NASDAQ	EXC	Thu, Feb 16, 2017	25.11	25.27	25.05	25.26
4105	NASDAQ	EXC	Wed, Feb 15, 2017	24.99	25.13	24.85	25.11
4104	NASDAQ	EXC	Tue, Feb 14, 2017	25.27	25.32	24.89	25.21
4103	NASDAQ	EXC	Mon, Feb 13, 2017	24.79	25.11	24.79	25.03
4102	NASDAQ	EXC	Fri, Feb 10, 2017	24.78	25.01	24.74	24.97
4101	NASDAQ	EXC	Thu, Feb 9, 2017	25.06	25.09	24.58	24.85
4100	NASDAQ	EXC	Wed, Feb 8, 2017	25.15	25.88	24.94	25.12
4099	NASDAQ	EXC	Tue, Feb 7, 2017	25.56	25.72	25.50	25.68
4098	NASDAQ	EXC	Mon, Feb 6, 2017	25.59	25.67	25.43	25.53
4097	NASDAQ	EXC	Fri, Feb 3, 2017	25.51	25.61	25.43	25.51
4096	NASDAQ	EXC	Thu, Feb 2, 2017	25.27	25.60	25.21	25.54
4095	NASDAQ	EXC	Wed, Feb 1, 2017	25.43	25.53	24.99	25.28
4094	NASDAQ	EXC	Tue, Jan 31, 2017	24.99	25.58	24.95	25.58
4093	NASDAQ	EXC	Mon, Jan 30, 2017	25.06	25.06	24.81	24.99
4092	NASDAQ	EXC	Fri, Jan 27, 2017	25.27	25.34	24.97	25.01
4091	NASDAQ	EXC	Thu, Jan 26, 2017	25.24	25.44	25.06	25.16
4090	NASDAQ	EXC	Wed, Jan 25, 2017	25.20	25.28	25.09	25.21
4089	NASDAQ	EXC	Tue, Jan 24, 2017	25.15	25.25	25.03	25.05
4088	NASDAQ	EXC	Mon, Jan 23, 2017	25.56	25.58	25.13	25.17
4087	NASDAQ	EXC	Fri, Jan 20, 2017	25.51	25.59	25.35	25.53
4086	NASDAQ	EXC	Thu, Jan 19, 2017	25.39	25.71	25.26	25.49
4085	NASDAQ	EXC	Wed, Jan 18, 2017	25.53	25.66	25.39	25.46
4084	NASDAQ	EXC	Tue, Jan 17, 2017	25.35	25.71	25.33	25.58
4083	NASDAQ	EXC	Fri, Jan 13, 2017	25.24	25.41	25.12	25.27
4082	NASDAQ	EXC	Thu, Jan 12, 2017	25.26	25.31	25.11	25.27
4081	NASDAQ	EXC	Wed, Jan 11, 2017	25.10	25.29	25.04	25.24
4080	NASDAQ	EXC	Tue, Jan 10, 2017	25.26	25.31	24.96	25.00
4079	NASDAQ	EXC	Mon, Jan 9, 2017	25.73	25.79	25.14	25.15
4078	NASDAQ	EXC	Fri, Jan 6, 2017	25.24	25.82	25.19	25.73
4077	NASDAQ	EXC	Thu, Jan 5, 2017	25.31	25.42	25.14	25.31
4076	NASDAQ	EXC	Wed, Jan 4, 2017	25.20	25.51	25.14	25.31
4075	NASDAQ	EXC	Tue, Jan 3, 2017	25.44	25.45	24.89	25.09
4074	NASDAQ	EXC	Fri, Dec 30, 2016	25.49	25.53	25.22	25.31
4073	NASDAQ	EXC	Thu, Dec 29, 2016	25.19	25.58	25.16	25.47
4072	NASDAQ	EXC	Wed, Dec 28, 2016	25.29	25.33	25.04	25.10
4071	NASDAQ	EXC	Tue, Dec 27, 2016	25.13	25.36	25.05	25.24
4070	NASDAQ	EXC	Fri, Dec 23, 2016	25.24	25.31	25.02	25.17
4069	NASDAQ	EXC	Thu, Dec 22, 2016	25.17	25.45	25.09	25.18
4068	NASDAQ	EXC	Wed, Dec 21, 2016	25.32	25.47	25.02	25.06
4067	NASDAQ	EXC	Tue, Dec 20, 2016	25.44	25.58	25.23	25.29
4066	NASDAQ	EXC	Mon, Dec 19, 2016	25.57	25.61	25.09	25.49
4065	NASDAQ	EXC	Fri, Dec 16, 2016	25.50	25.93	25.33	25.47
4064	NASDAQ	EXC	Thu, Dec 15, 2016	24.88	25.63	24.79	25.48
4063	NASDAQ	EXC	Wed, Dec 14, 2016	25.39	25.91	24.91	25.02
4062	NASDAQ	EXC	Tue, Dec 13, 2016	24.71	25.30	24.68	25.29
4061	NASDAQ	EXC	Mon, Dec 12, 2016	24.71	24.96	24.49	24.61
4060	NASDAQ	EXC	Fri, Dec 9, 2016	24.34	24.95	24.34	24.89
4059	NASDAQ	EXC	Thu, Dec 8, 2016	23.72	24.39	23.59	24.39
4058	NASDAQ	EXC	Wed, Dec 7, 2016	23.71	24.00	23.71	23.91
4057	NASDAQ	EXC	Tue, Dec 6, 2016	23.95	23.99	23.51	23.57
4056	NASDAQ	EXC	Mon, Dec 5, 2016	23.53	23.81	23.35	23.76
4055	NASDAQ	EXC	Fri, Dec 2, 2016	23.33	23.82	23.30	23.54
4054	NASDAQ	EXC	Thu, Dec 1, 2016	23.05	23.30	22.65	22.94
4053	NASDAQ	EXC	Wed, Nov 30, 2016	23.62	23.72	23.18	23.18
4052	NASDAQ	EXC	Tue, Nov 29, 2016	23.71	24.05	23.70	24.00
4051	NASDAQ	EXC	Mon, Nov 28, 2016	23.35	24.00	23.32	23.81
4050	NASDAQ	EXC	Fri, Nov 25, 2016	23.12	23.44	23.10	23.23
4049	NASDAQ	EXC	Wed, Nov 23, 2016	22.85	23.12	22.82	23.04
4048	NASDAQ	EXC	Tue, Nov 22, 2016	23.12	23.40	22.94	23.15
4047	NASDAQ	EXC	Mon, Nov 21, 2016	22.72	23.16	22.72	23.16
4046	NASDAQ	EXC	Fri, Nov 18, 2016	22.69	22.96	22.50	22.63
4045	NASDAQ	EXC	Thu, Nov 17, 2016	22.41	22.68	22.41	22.45
4044	NASDAQ	EXC	Wed, Nov 16, 2016	22.90	22.95	22.22	22.53
4043	NASDAQ	EXC	Tue, Nov 15, 2016	22.06	22.93	22.06	22.87
4042	NASDAQ	EXC	Mon, Nov 14, 2016	21.32	22.04	21.27	21.94
4041	NASDAQ	EXC	Fri, Nov 11, 2016	21.57	21.83	21.26	21.39
4040	NASDAQ	EXC	Thu, Nov 10, 2016	22.57	22.58	21.36	21.53
4039	NASDAQ	EXC	Wed, Nov 9, 2016	23.50	23.50	22.83	22.64
4038	NASDAQ	EXC	Tue, Nov 8, 2016	23.74	24.12	23.10	24.00
4037	NASDAQ	EXC	Mon, Nov 7, 2016	23.52	23.84	23.37	23.83
4036	NASDAQ	EXC	Fri, Nov 4, 2016	23.45	23.63	23.29	23.31
4035	NASDAQ	EXC	Thu, Nov 3, 2016	23.30	23.51	23.18	23.37
4034	NASDAQ	EXC	Wed, Nov 2, 2016	23.65	23.67	23.11	23.32
4033	NASDAQ	EXC	Tue, Nov 1, 2016	24.26	24.29	23.61	23.72
4032	NASDAQ	EXC	Mon, Oct 31, 2016	23.77	24.34	23.77	24.29
4031	NASDAQ	EXC	Fri, Oct 28, 2016	23.74	23.85	23.54	23.70
4030	NASDAQ	EXC	Thu, Oct 27, 2016	23.79	23.92	23.35	23.72
4029	NASDAQ	EXC	Wed, Oct 26, 2016	23.53	23.88	23.30	23.72
4028	NASDAQ	EXC	Tue, Oct 25, 2016	23.17	23.52	23.13	23.46
4027	NASDAQ	EXC	Mon, Oct 24, 2016	23.26	23.35	23.03	23.28
4026	NASDAQ	EXC	Fri, Oct 21, 2016	23.27	23.42	23.10	23.17
4025	NASDAQ	EXC	Thu, Oct 20, 2016	23.49	23.55	23.29	23.42
4024	NASDAQ	EXC	Wed, Oct 19, 2016	23.54	23.60	23.35	23.45
4023	NASDAQ	EXC	Tue, Oct 18, 2016	23.57	23.72	23.21	23.60
4022	NASDAQ	EXC	Mon, Oct 17, 2016	23.39	23.54	23.32	23.35
4021	NASDAQ	EXC	Fri, Oct 14, 2016	23.41	23.67	23.30	23.32
4020	NASDAQ	EXC	Thu, Oct 13, 2016	23.15	23.71	23.12	23.42
4019	NASDAQ	EXC	Wed, Oct 12, 2016	22.97	23.21	22.92	23.18
4018	NASDAQ	EXC	Tue, Oct 11, 2016	23.12	23.21	22.89	22.93
4017	NASDAQ	EXC	Mon, Oct 10, 2016	23.10	23.23	22.96	23.17
4016	NASDAQ	EXC	Fri, Oct 7, 2016	23.05	23.27	22.94	22.95
4015	NASDAQ	EXC	Thu, Oct 6, 2016	22.83	22.97	22.65	22.86
4014	NASDAQ	EXC	Wed, Oct 5, 2016	22.77	23.06	22.64	22.91
4013	NASDAQ	EXC	Tue, Oct 4, 2016	23.32	23.32	22.59	22.72
4012	NASDAQ	EXC	Mon, Oct 3, 2016	23.71	23.71	23.22	23.37
4011	NASDAQ	EXC	Fri, Sep 30, 2016	23.88	23.99	23.54	23.74
4010	NASDAQ	EXC	Thu, Sep 29, 2016	24.19	24.19	23.67	23.74
4009	NASDAQ	EXC	Wed, Sep 28, 2016	24.42	24.48	24.01	24.25
4008	NASDAQ	EXC	Tue, Sep 27, 2016	24.84	24.94	24.33	24.37
4007	NASDAQ	EXC	Mon, Sep 26, 2016	24.80	24.93	24.68	24.83
4006	NASDAQ	EXC	Fri, Sep 23, 2016	25.08	25.11	24.79	24.81
4005	NASDAQ	EXC	Thu, Sep 22, 2016	24.94	25.15	24.84	25.11
4004	NASDAQ	EXC	Wed, Sep 21, 2016	24.29	24.86	24.25	24.85
4003	NASDAQ	EXC	Tue, Sep 20, 2016	24.42	24.54	24.13	24.18
4002	NASDAQ	EXC	Mon, Sep 19, 2016	24.16	24.39	24.16	24.36
4001	NASDAQ	EXC	Fri, Sep 16, 2016	23.96	24.22	23.80	24.12
4000	NASDAQ	EXC	Thu, Sep 15, 2016	23.56	24.06	23.55	23.99
3999	NASDAQ	EXC	Wed, Sep 14, 2016	23.62	23.86	23.46	23.62
3998	NASDAQ	EXC	Tue, Sep 13, 2016	23.88	23.93	23.43	23.57
3997	NASDAQ	EXC	Mon, Sep 12, 2016	23.78	24.08	23.75	23.98
3996	NASDAQ	EXC	Fri, Sep 9, 2016	24.62	24.64	23.81	23.82
3995	NASDAQ	EXC	Thu, Sep 8, 2016	24.59	24.95	24.57	24.84
3994	NASDAQ	EXC	Wed, Sep 7, 2016	24.54	24.71	24.45	24.64
3993	NASDAQ	EXC	Tue, Sep 6, 2016	24.44	24.57	24.40	24.57
3992	NASDAQ	EXC	Fri, Sep 2, 2016	24.09	24.39	24.04	24.29
3991	NASDAQ	EXC	Thu, Sep 1, 2016	24.18	24.26	24.06	24.11
3990	NASDAQ	EXC	Wed, Aug 31, 2016	24.09	24.26	23.97	24.24
3989	NASDAQ	EXC	Tue, Aug 30, 2016	24.23	24.32	24.02	24.11
3988	NASDAQ	EXC	Mon, Aug 29, 2016	24.28	24.39	24.16	24.28
3987	NASDAQ	EXC	Fri, Aug 26, 2016	24.64	24.84	24.16	24.17
3986	NASDAQ	EXC	Thu, Aug 25, 2016	24.76	24.76	24.57	24.61
3985	NASDAQ	EXC	Wed, Aug 24, 2016	24.63	24.81	24.57	24.75
3984	NASDAQ	EXC	Tue, Aug 23, 2016	24.63	24.84	24.63	24.66
3983	NASDAQ	EXC	Mon, Aug 22, 2016	24.59	24.63	24.43	24.55
3982	NASDAQ	EXC	Fri, Aug 19, 2016	24.69	24.71	24.34	24.51
3981	NASDAQ	EXC	Thu, Aug 18, 2016	24.57	24.82	24.48	24.75
3980	NASDAQ	EXC	Wed, Aug 17, 2016	24.38	24.71	24.09	24.66
3979	NASDAQ	EXC	Tue, Aug 16, 2016	24.59	24.67	24.40	24.41
3978	NASDAQ	EXC	Mon, Aug 15, 2016	24.89	25.01	24.69	24.69
3977	NASDAQ	EXC	Fri, Aug 12, 2016	25.03	25.29	24.90	24.91
3976	NASDAQ	EXC	Thu, Aug 11, 2016	25.11	25.26	24.67	24.82
3975	NASDAQ	EXC	Wed, Aug 10, 2016	25.66	25.74	25.05	25.11
3974	NASDAQ	EXC	Tue, Aug 9, 2016	25.96	26.01	25.55	25.56
3973	NASDAQ	EXC	Mon, Aug 8, 2016	25.87	25.90	25.66	25.75
3972	NASDAQ	EXC	Fri, Aug 5, 2016	25.88	25.96	25.69	25.77
3971	NASDAQ	EXC	Thu, Aug 4, 2016	26.07	26.25	25.85	25.91
3970	NASDAQ	EXC	Wed, Aug 3, 2016	26.26	26.33	25.98	26.08
3969	NASDAQ	EXC	Tue, Aug 2, 2016	26.55	26.60	26.18	26.23
3968	NASDAQ	EXC	Mon, Aug 1, 2016	26.53	26.88	26.44	26.71
3967	NASDAQ	EXC	Fri, Jul 29, 2016	26.26	26.67	26.17	26.58
3966	NASDAQ	EXC	Thu, Jul 28, 2016	26.07	26.34	25.98	26.28
3965	NASDAQ	EXC	Wed, Jul 27, 2016	26.28	26.40	25.86	26.09
3964	NASDAQ	EXC	Tue, Jul 26, 2016	26.74	26.78	26.38	26.45
3963	NASDAQ	EXC	Mon, Jul 25, 2016	26.62	26.74	26.51	26.74
3962	NASDAQ	EXC	Fri, Jul 22, 2016	26.10	26.71	26.09	26.68
3961	NASDAQ	EXC	Thu, Jul 21, 2016	25.88	26.03	25.85	26.00
3960	NASDAQ	EXC	Wed, Jul 20, 2016	26.06	26.10	25.84	25.85
3959	NASDAQ	EXC	Tue, Jul 19, 2016	26.07	26.13	25.96	26.08
3958	NASDAQ	EXC	Mon, Jul 18, 2016	26.02	26.28	25.94	26.15
3957	NASDAQ	EXC	Fri, Jul 15, 2016	26.01	26.10	25.90	26.02
3956	NASDAQ	EXC	Thu, Jul 14, 2016	26.06	26.15	25.86	25.95
3955	NASDAQ	EXC	Wed, Jul 13, 2016	26.10	26.22	25.86	26.21
3954	NASDAQ	EXC	Tue, Jul 12, 2016	25.96	26.16	25.89	25.98
3953	NASDAQ	EXC	Mon, Jul 11, 2016	25.71	25.98	25.51	25.96
3952	NASDAQ	EXC	Fri, Jul 8, 2016	25.49	25.77	25.22	25.75
3951	NASDAQ	EXC	Thu, Jul 7, 2016	25.99	26.05	25.37	25.46
3950	NASDAQ	EXC	Wed, Jul 6, 2016	25.83	26.16	25.67	26.12
3949	NASDAQ	EXC	Tue, Jul 5, 2016	25.71	25.90	25.58	25.82
3948	NASDAQ	EXC	Fri, Jul 1, 2016	25.99	26.00	25.71	25.96
3947	NASDAQ	EXC	Thu, Jun 30, 2016	25.11	25.93	24.90	25.93
3946	NASDAQ	EXC	Wed, Jun 29, 2016	24.96	25.14	24.81	25.04
3945	NASDAQ	EXC	Tue, Jun 28, 2016	24.76	24.88	24.53	24.87
3944	NASDAQ	EXC	Mon, Jun 27, 2016	24.44	24.75	24.19	24.66
3943	NASDAQ	EXC	Fri, Jun 24, 2016	24.57	24.96	24.37	24.52
3942	NASDAQ	EXC	Thu, Jun 23, 2016	24.64	24.92	24.52	24.92
3941	NASDAQ	EXC	Wed, Jun 22, 2016	24.84	24.87	24.52	24.55
3940	NASDAQ	EXC	Tue, Jun 21, 2016	24.58	24.91	24.41	24.79
3939	NASDAQ	EXC	Mon, Jun 20, 2016	24.77	24.84	24.54	24.56
3938	NASDAQ	EXC	Fri, Jun 17, 2016	24.30	24.71	24.24	24.71
3937	NASDAQ	EXC	Thu, Jun 16, 2016	24.37	24.55	24.27	24.39
3936	NASDAQ	EXC	Wed, Jun 15, 2016	24.18	24.62	24.13	24.38
3935	NASDAQ	EXC	Tue, Jun 14, 2016	24.53	24.56	23.97	24.14
3934	NASDAQ	EXC	Mon, Jun 13, 2016	24.72	24.84	24.53	24.53
3933	NASDAQ	EXC	Fri, Jun 10, 2016	24.99	25.10	24.48	24.67
3932	NASDAQ	EXC	Thu, Jun 9, 2016	24.99	25.10	24.67	25.06
3931	NASDAQ	EXC	Wed, Jun 8, 2016	24.79	25.01	24.74	24.99
3930	NASDAQ	EXC	Tue, Jun 7, 2016	25.01	25.03	24.68	24.76
3929	NASDAQ	EXC	Mon, Jun 6, 2016	24.99	25.14	24.83	24.97
3928	NASDAQ	EXC	Fri, Jun 3, 2016	24.91	25.18	24.89	24.93
3927	NASDAQ	EXC	Thu, Jun 2, 2016	24.46	24.76	24.38	24.76
3926	NASDAQ	EXC	Wed, Jun 1, 2016	24.44	24.59	24.38	24.54
3925	NASDAQ	EXC	Tue, May 31, 2016	24.49	24.54	24.22	24.44
3924	NASDAQ	EXC	Fri, May 27, 2016	24.39	24.50	24.29	24.48
3923	NASDAQ	EXC	Thu, May 26, 2016	24.18	24.46	24.12	24.37
3922	NASDAQ	EXC	Wed, May 25, 2016	24.00	24.26	23.72	24.16
3921	NASDAQ	EXC	Tue, May 24, 2016	24.04	24.24	24.03	24.24
3920	NASDAQ	EXC	Mon, May 23, 2016	24.47	24.52	24.03	24.05
3919	NASDAQ	EXC	Fri, May 20, 2016	24.44	24.47	24.23	24.44
3918	NASDAQ	EXC	Thu, May 19, 2016	23.96	24.43	23.92	24.37
3917	NASDAQ	EXC	Wed, May 18, 2016	24.39	24.47	24.00	24.14
3916	NASDAQ	EXC	Tue, May 17, 2016	24.76	24.84	24.34	24.49
3915	NASDAQ	EXC	Mon, May 16, 2016	24.84	24.97	24.62	24.76
3914	NASDAQ	EXC	Fri, May 13, 2016	25.21	25.24	24.81	24.91
3913	NASDAQ	EXC	Thu, May 12, 2016	25.19	25.37	24.94	25.29
3912	NASDAQ	EXC	Wed, May 11, 2016	24.89	25.25	24.80	25.20
3911	NASDAQ	EXC	Tue, May 10, 2016	25.19	25.25	24.99	25.10
3910	NASDAQ	EXC	Mon, May 9, 2016	25.44	25.51	25.10	25.14
3909	NASDAQ	EXC	Fri, May 6, 2016	25.08	25.63	25.06	25.44
3908	NASDAQ	EXC	Thu, May 5, 2016	25.09	25.53	25.06	25.23
3907	NASDAQ	EXC	Wed, May 4, 2016	24.79	25.32	24.78	25.14
3906	NASDAQ	EXC	Tue, May 3, 2016	24.96	25.09	24.64	24.80
3905	NASDAQ	EXC	Mon, May 2, 2016	25.14	25.23	24.83	25.02
3904	NASDAQ	EXC	Fri, Apr 29, 2016	24.88	25.09	24.67	25.02
3903	NASDAQ	EXC	Thu, Apr 28, 2016	24.98	25.33	24.88	25.07
3902	NASDAQ	EXC	Wed, Apr 27, 2016	24.76	25.39	24.74	25.21
3901	NASDAQ	EXC	Tue, Apr 26, 2016	24.47	24.76	24.41	24.69
3900	NASDAQ	EXC	Mon, Apr 25, 2016	24.17	24.41	24.07	24.37
3899	NASDAQ	EXC	Fri, Apr 22, 2016	23.94	24.36	23.91	24.31
3898	NASDAQ	EXC	Thu, Apr 21, 2016	24.07	24.12	23.66	23.79
3897	NASDAQ	EXC	Wed, Apr 20, 2016	24.81	24.89	24.07	24.12
3896	NASDAQ	EXC	Tue, Apr 19, 2016	24.66	24.94	24.54	24.81
3895	NASDAQ	EXC	Mon, Apr 18, 2016	24.36	24.62	24.15	24.55
3894	NASDAQ	EXC	Fri, Apr 15, 2016	24.91	24.91	24.50	24.51
3893	NASDAQ	EXC	Thu, Apr 14, 2016	24.79	25.04	24.75	24.91
3892	NASDAQ	EXC	Wed, Apr 13, 2016	25.02	25.02	24.68	24.79
3891	NASDAQ	EXC	Tue, Apr 12, 2016	24.62	25.05	24.54	25.01
3890	NASDAQ	EXC	Mon, Apr 11, 2016	24.76	24.99	24.59	24.63
3889	NASDAQ	EXC	Fri, Apr 8, 2016	24.65	24.99	24.65	24.74
3888	NASDAQ	EXC	Thu, Apr 7, 2016	24.47	24.67	24.41	24.49
3887	NASDAQ	EXC	Wed, Apr 6, 2016	24.60	24.68	24.31	24.47
3886	NASDAQ	EXC	Tue, Apr 5, 2016	25.32	25.32	25.32	24.67
3885	NASDAQ	EXC	Mon, Apr 4, 2016	25.45	25.51	25.24	25.32
3884	NASDAQ	EXC	Fri, Apr 1, 2016	25.49	25.63	25.21	25.43
3883	NASDAQ	EXC	Thu, Mar 31, 2016	25.34	25.63	25.34	25.57
3882	NASDAQ	EXC	Wed, Mar 30, 2016	25.49	25.50	25.25	25.26
3881	NASDAQ	EXC	Tue, Mar 29, 2016	25.13	25.51	24.85	25.45
3880	NASDAQ	EXC	Mon, Mar 28, 2016	25.15	25.31	24.92	25.07
3879	NASDAQ	EXC	Thu, Mar 24, 2016	24.76	25.21	24.49	25.18
3878	NASDAQ	EXC	Wed, Mar 23, 2016	24.94	25.31	24.60	24.76
3877	NASDAQ	EXC	Tue, Mar 22, 2016	24.85	25.10	24.69	24.96
3876	NASDAQ	EXC	Mon, Mar 21, 2016	24.78	25.01	24.72	24.87
3875	NASDAQ	EXC	Fri, Mar 18, 2016	24.94	25.04	24.71	24.84
3874	NASDAQ	EXC	Thu, Mar 17, 2016	24.86	24.96	24.64	24.89
3873	NASDAQ	EXC	Wed, Mar 16, 2016	24.52	24.85	24.27	24.80
3872	NASDAQ	EXC	Tue, Mar 15, 2016	24.71	24.71	24.71	24.60
3871	NASDAQ	EXC	Mon, Mar 14, 2016	24.72	24.86	24.59	24.71
3870	NASDAQ	EXC	Fri, Mar 11, 2016	24.91	24.94	24.56	24.76
3869	NASDAQ	EXC	Thu, Mar 10, 2016	24.42	24.85	24.32	24.76
3868	NASDAQ	EXC	Wed, Mar 9, 2016	24.41	24.41	24.41	24.37
3867	NASDAQ	EXC	Tue, Mar 8, 2016	24.17	24.47	23.81	24.41
3866	NASDAQ	EXC	Mon, Mar 7, 2016	23.87	24.28	23.75	24.19
3865	NASDAQ	EXC	Fri, Mar 4, 2016	23.59	23.59	23.59	23.79
3864	NASDAQ	EXC	Thu, Mar 3, 2016	23.05	23.05	23.05	23.59
3863	NASDAQ	EXC	Wed, Mar 2, 2016	22.54	23.07	22.01	23.05
3862	NASDAQ	EXC	Tue, Mar 1, 2016	22.65	22.79	22.25	22.65
3861	NASDAQ	EXC	Mon, Feb 29, 2016	22.63	22.92	22.43	22.45
3860	NASDAQ	EXC	Fri, Feb 26, 2016	22.72	22.92	22.22	22.63
3859	NASDAQ	EXC	Thu, Feb 25, 2016	22.63	22.80	22.50	22.80
3858	NASDAQ	EXC	Wed, Feb 24, 2016	22.25	22.71	22.16	22.64
3857	NASDAQ	EXC	Tue, Feb 23, 2016	22.17	22.55	22.11	22.24
3856	NASDAQ	EXC	Mon, Feb 22, 2016	22.45	22.63	22.26	22.60
3855	NASDAQ	EXC	Fri, Feb 19, 2016	22.33	22.36	22.06	22.28
3854	NASDAQ	EXC	Thu, Feb 18, 2016	22.18	22.56	22.15	22.43
3853	NASDAQ	EXC	Wed, Feb 17, 2016	22.20	22.30	21.92	22.17
3852	NASDAQ	EXC	Tue, Feb 16, 2016	21.96	22.20	21.71	22.12
3851	NASDAQ	EXC	Fri, Feb 12, 2016	21.61	21.83	21.38	21.72
3850	NASDAQ	EXC	Thu, Feb 11, 2016	21.95	22.16	21.39	21.61
3849	NASDAQ	EXC	Wed, Feb 10, 2016	22.11	22.40	21.78	22.19
3848	NASDAQ	EXC	Tue, Feb 9, 2016	22.90	23.10	22.65	22.78
3847	NASDAQ	EXC	Mon, Feb 8, 2016	23.36	23.62	22.90	23.07
3846	NASDAQ	EXC	Fri, Feb 5, 2016	23.15	23.50	22.84	23.46
3845	NASDAQ	EXC	Thu, Feb 4, 2016	22.58	23.12	22.54	23.00
3844	NASDAQ	EXC	Wed, Feb 3, 2016	21.56	22.63	21.50	22.54
3843	NASDAQ	EXC	Tue, Feb 2, 2016	21.18	21.51	20.97	21.49
3842	NASDAQ	EXC	Mon, Feb 1, 2016	20.96	21.47	20.86	21.39
3841	NASDAQ	EXC	Fri, Jan 29, 2016	20.68	21.16	20.65	21.09
3840	NASDAQ	EXC	Thu, Jan 28, 2016	20.01	20.63	19.86	20.47
3839	NASDAQ	EXC	Wed, Jan 27, 2016	19.94	20.27	19.71	20.00
3838	NASDAQ	EXC	Tue, Jan 26, 2016	19.42	19.97	19.41	19.85
3837	NASDAQ	EXC	Mon, Jan 25, 2016	19.97	20.04	19.35	19.37
3836	NASDAQ	EXC	Fri, Jan 22, 2016	19.62	20.03	19.58	19.99
3835	NASDAQ	EXC	Thu, Jan 21, 2016	19.17	19.63	18.95	19.55
3834	NASDAQ	EXC	Wed, Jan 20, 2016	19.55	19.57	18.73	19.10
3833	NASDAQ	EXC	Tue, Jan 19, 2016	19.70	19.92	19.58	19.71
3832	NASDAQ	EXC	Fri, Jan 15, 2016	19.51	19.94	19.22	19.58
3831	NASDAQ	EXC	Thu, Jan 14, 2016	19.63	20.04	19.38	19.90
3830	NASDAQ	EXC	Wed, Jan 13, 2016	19.94	20.08	19.50	19.64
3829	NASDAQ	EXC	Tue, Jan 12, 2016	20.09	20.09	19.66	19.92
3828	NASDAQ	EXC	Mon, Jan 11, 2016	19.93	20.22	19.84	20.01
3827	NASDAQ	EXC	Fri, Jan 8, 2016	19.89	19.95	19.57	19.84
3826	NASDAQ	EXC	Thu, Jan 7, 2016	19.84	20.10	19.73	19.85
3825	NASDAQ	EXC	Wed, Jan 6, 2016	19.89	20.17	19.79	20.10
3824	NASDAQ	EXC	Tue, Jan 5, 2016	19.88	20.10	19.55	20.08
3823	NASDAQ	EXC	Mon, Jan 4, 2016	19.60	19.96	19.49	19.94
3822	NASDAQ	EXC	Thu, Dec 31, 2015	19.71	19.86	19.48	19.80
3821	NASDAQ	EXC	Wed, Dec 30, 2015	19.78	19.93	19.61	19.74
3820	NASDAQ	EXC	Tue, Dec 29, 2015	19.90	19.97	19.76	19.93
3819	NASDAQ	EXC	Mon, Dec 28, 2015	19.72	19.84	19.51	19.79
3818	NASDAQ	EXC	Thu, Dec 24, 2015	19.73	19.87	19.72	19.79
3817	NASDAQ	EXC	Wed, Dec 23, 2015	19.63	19.86	19.56	19.82
3816	NASDAQ	EXC	Tue, Dec 22, 2015	19.52	19.69	19.40	19.62
3815	NASDAQ	EXC	Mon, Dec 21, 2015	19.30	19.62	19.14	19.56
3814	NASDAQ	EXC	Fri, Dec 18, 2015	18.90	19.28	18.73	19.18
3813	NASDAQ	EXC	Thu, Dec 17, 2015	18.85	19.10	18.69	18.97
3812	NASDAQ	EXC	Wed, Dec 16, 2015	18.31	18.96	18.27	18.85
3811	NASDAQ	EXC	Tue, Dec 15, 2015	18.18	18.58	18.15	18.29
3810	NASDAQ	EXC	Mon, Dec 14, 2015	18.53	18.55	17.89	18.15
3809	NASDAQ	EXC	Fri, Dec 11, 2015	18.73	18.92	18.45	18.50
3808	NASDAQ	EXC	Thu, Dec 10, 2015	18.97	19.07	18.76	18.88
3807	NASDAQ	EXC	Wed, Dec 9, 2015	18.81	19.30	18.76	18.95
3806	NASDAQ	EXC	Tue, Dec 8, 2015	18.97	19.04	18.70	18.92
3805	NASDAQ	EXC	Mon, Dec 7, 2015	19.05	19.18	18.74	19.08
3804	NASDAQ	EXC	Fri, Dec 4, 2015	19.50	19.57	19.00	19.05
3803	NASDAQ	EXC	Thu, Dec 3, 2015	19.41	19.60	19.28	19.35
3802	NASDAQ	EXC	Wed, Dec 2, 2015	19.79	19.84	19.44	19.50
3801	NASDAQ	EXC	Tue, Dec 1, 2015	19.60	19.88	19.55	19.86
3800	NASDAQ	EXC	Mon, Nov 30, 2015	19.69	19.77	19.45	19.47
3799	NASDAQ	EXC	Fri, Nov 27, 2015	19.79	19.85	19.65	19.69
3798	NASDAQ	EXC	Wed, Nov 25, 2015	19.79	19.84	19.60	19.75
3797	NASDAQ	EXC	Tue, Nov 24, 2015	19.66	19.87	19.54	19.81
3796	NASDAQ	EXC	Mon, Nov 23, 2015	19.95	20.02	19.69	19.73
3795	NASDAQ	EXC	Fri, Nov 20, 2015	20.17	20.32	19.66	19.97
3794	NASDAQ	EXC	Thu, Nov 19, 2015	20.10	20.39	20.04	20.08
3793	NASDAQ	EXC	Wed, Nov 18, 2015	19.75	20.09	19.60	20.05
3792	NASDAQ	EXC	Tue, Nov 17, 2015	20.39	20.54	19.68	19.74
3791	NASDAQ	EXC	Mon, Nov 16, 2015	20.21	20.44	20.16	20.43
3790	NASDAQ	EXC	Fri, Nov 13, 2015	20.37	20.59	20.15	20.21
3789	NASDAQ	EXC	Thu, Nov 12, 2015	20.47	20.66	20.36	20.37
3788	NASDAQ	EXC	Wed, Nov 11, 2015	20.56	20.66	20.45	20.59
3787	NASDAQ	EXC	Tue, Nov 10, 2015	20.36	20.69	20.32	20.49
3786	NASDAQ	EXC	Mon, Nov 9, 2015	20.11	20.83	20.09	20.54
3785	NASDAQ	EXC	Fri, Nov 6, 2015	20.22	20.32	19.77	20.03
3784	NASDAQ	EXC	Thu, Nov 5, 2015	20.77	20.83	20.45	20.49
3783	NASDAQ	EXC	Wed, Nov 4, 2015	20.34	20.75	20.29	20.75
3782	NASDAQ	EXC	Tue, Nov 3, 2015	20.22	20.38	20.04	20.33
3781	NASDAQ	EXC	Mon, Nov 2, 2015	19.94	20.27	19.94	20.23
3780	NASDAQ	EXC	Fri, Oct 30, 2015	20.44	20.75	19.76	19.91
3779	NASDAQ	EXC	Thu, Oct 29, 2015	20.29	20.42	19.90	20.39
3778	NASDAQ	EXC	Wed, Oct 28, 2015	20.42	20.66	20.11	20.37
3777	NASDAQ	EXC	Tue, Oct 27, 2015	20.71	20.76	20.25	20.36
3776	NASDAQ	EXC	Mon, Oct 26, 2015	21.30	21.39	20.66	20.80
3775	NASDAQ	EXC	Fri, Oct 23, 2015	22.01	22.04	21.28	21.29
3774	NASDAQ	EXC	Thu, Oct 22, 2015	21.81	22.14	21.77	22.11
3773	NASDAQ	EXC	Wed, Oct 21, 2015	21.84	22.00	21.66	21.72
3772	NASDAQ	EXC	Tue, Oct 20, 2015	21.54	21.90	21.51	21.81
3771	NASDAQ	EXC	Mon, Oct 19, 2015	21.66	21.72	21.36	21.52
3770	NASDAQ	EXC	Fri, Oct 16, 2015	22.17	22.20	21.64	21.72
3769	NASDAQ	EXC	Thu, Oct 15, 2015	21.76	22.21	21.24	22.08
3768	NASDAQ	EXC	Wed, Oct 14, 2015	21.86	21.89	21.56	21.67
3767	NASDAQ	EXC	Tue, Oct 13, 2015	22.11	22.23	21.77	21.81
3766	NASDAQ	EXC	Mon, Oct 12, 2015	22.06	22.37	22.03	22.13
3765	NASDAQ	EXC	Fri, Oct 9, 2015	22.01	22.12	21.86	21.98
3764	NASDAQ	EXC	Thu, Oct 8, 2015	21.44	22.09	21.29	22.02
3763	NASDAQ	EXC	Wed, Oct 7, 2015	21.61	21.76	21.43	21.48
3762	NASDAQ	EXC	Tue, Oct 6, 2015	21.56	21.70	21.30	21.54
3761	NASDAQ	EXC	Mon, Oct 5, 2015	21.38	21.93	21.33	21.61
3760	NASDAQ	EXC	Fri, Oct 2, 2015	21.03	21.26	20.76	21.26
3759	NASDAQ	EXC	Thu, Oct 1, 2015	21.16	21.21	20.72	20.82
3758	NASDAQ	EXC	Wed, Sep 30, 2015	20.93	21.22	20.77	21.18
3757	NASDAQ	EXC	Tue, Sep 29, 2015	20.96	21.08	20.63	20.79
3756	NASDAQ	EXC	Mon, Sep 28, 2015	20.89	21.28	20.74	20.82
3755	NASDAQ	EXC	Fri, Sep 25, 2015	20.95	21.19	20.72	21.04
3754	NASDAQ	EXC	Thu, Sep 24, 2015	20.59	20.85	20.29	20.73
3753	NASDAQ	EXC	Wed, Sep 23, 2015	20.49	21.03	20.29	20.69
3752	NASDAQ	EXC	Tue, Sep 22, 2015	21.73	21.81	20.26	20.29
3751	NASDAQ	EXC	Mon, Sep 21, 2015	22.06	22.25	21.75	21.76
3750	NASDAQ	EXC	Fri, Sep 18, 2015	22.11	22.50	22.01	22.04
3749	NASDAQ	EXC	Thu, Sep 17, 2015	22.14	22.78	22.05	22.51
3748	NASDAQ	EXC	Wed, Sep 16, 2015	21.77	22.19	21.71	22.15
3747	NASDAQ	EXC	Tue, Sep 15, 2015	21.61	21.81	21.46	21.74
3746	NASDAQ	EXC	Mon, Sep 14, 2015	21.31	21.70	21.31	21.51
3745	NASDAQ	EXC	Fri, Sep 11, 2015	21.16	21.27	21.07	21.18
3744	NASDAQ	EXC	Thu, Sep 10, 2015	21.43	21.47	21.14	21.21
3743	NASDAQ	EXC	Wed, Sep 9, 2015	21.63	21.76	21.20	21.24
3742	NASDAQ	EXC	Tue, Sep 8, 2015	21.44	21.63	21.37	21.60
3741	NASDAQ	EXC	Fri, Sep 4, 2015	21.39	21.46	21.10	21.19
3740	NASDAQ	EXC	Thu, Sep 3, 2015	21.46	21.64	21.35	21.58
3739	NASDAQ	EXC	Wed, Sep 2, 2015	21.53	21.63	21.27	21.36
3738	NASDAQ	EXC	Tue, Sep 1, 2015	21.68	21.85	21.21	21.36
3737	NASDAQ	EXC	Mon, Aug 31, 2015	22.22	22.25	21.61	21.93
3736	NASDAQ	EXC	Fri, Aug 28, 2015	22.53	22.72	22.06	22.39
3735	NASDAQ	EXC	Thu, Aug 27, 2015	22.58	22.67	22.24	22.62
3734	NASDAQ	EXC	Wed, Aug 26, 2015	22.23	22.70	21.87	22.42
3733	NASDAQ	EXC	Tue, Aug 25, 2015	23.65	23.86	21.66	21.68
3732	NASDAQ	EXC	Mon, Aug 24, 2015	23.29	23.92	22.93	23.27
3731	NASDAQ	EXC	Fri, Aug 21, 2015	24.07	24.21	23.47	23.53
3730	NASDAQ	EXC	Thu, Aug 20, 2015	24.24	24.56	24.07	24.10
3729	NASDAQ	EXC	Wed, Aug 19, 2015	23.88	24.44	23.77	24.37
3728	NASDAQ	EXC	Tue, Aug 18, 2015	23.70	23.97	23.56	23.96
3727	NASDAQ	EXC	Mon, Aug 17, 2015	23.50	24.02	23.47	23.82
3726	NASDAQ	EXC	Fri, Aug 14, 2015	23.24	23.65	23.16	23.59
3725	NASDAQ	EXC	Thu, Aug 13, 2015	23.19	23.45	22.94	23.35
3724	NASDAQ	EXC	Wed, Aug 12, 2015	22.70	23.38	22.68	23.31
3723	NASDAQ	EXC	Tue, Aug 11, 2015	22.98	23.20	22.78	22.88
3722	NASDAQ	EXC	Mon, Aug 10, 2015	23.14	23.23	22.79	22.95
3721	NASDAQ	EXC	Fri, Aug 7, 2015	22.75	23.28	22.68	23.13
3720	NASDAQ	EXC	Thu, Aug 6, 2015	22.66	22.85	22.29	22.81
3719	NASDAQ	EXC	Wed, Aug 5, 2015	22.75	22.95	22.61	22.63
3718	NASDAQ	EXC	Tue, Aug 4, 2015	23.15	23.20	22.61	22.64
3717	NASDAQ	EXC	Mon, Aug 3, 2015	22.87	23.23	22.85	23.14
3716	NASDAQ	EXC	Fri, Jul 31, 2015	22.78	23.16	22.73	22.88
3715	NASDAQ	EXC	Thu, Jul 30, 2015	22.19	22.66	22.19	22.57
3714	NASDAQ	EXC	Wed, Jul 29, 2015	22.41	22.63	21.85	22.20
3713	NASDAQ	EXC	Tue, Jul 28, 2015	22.00	22.37	21.95	22.11
3712	NASDAQ	EXC	Mon, Jul 27, 2015	22.03	22.34	21.84	21.84
3711	NASDAQ	EXC	Fri, Jul 24, 2015	22.28	22.44	22.03	22.04
3710	NASDAQ	EXC	Thu, Jul 23, 2015	23.28	23.29	22.16	22.28
3709	NASDAQ	EXC	Wed, Jul 22, 2015	23.38	23.53	23.32	23.37
3708	NASDAQ	EXC	Tue, Jul 21, 2015	23.75	23.79	23.37	23.37
3707	NASDAQ	EXC	Mon, Jul 20, 2015	23.84	23.84	23.60	23.81
3706	NASDAQ	EXC	Fri, Jul 17, 2015	23.95	24.09	23.72	23.88
3705	NASDAQ	EXC	Thu, Jul 16, 2015	23.42	24.03	23.42	23.95
3704	NASDAQ	EXC	Wed, Jul 15, 2015	23.35	23.45	23.18	23.42
3703	NASDAQ	EXC	Tue, Jul 14, 2015	23.37	23.50	23.21	23.37
3702	NASDAQ	EXC	Mon, Jul 13, 2015	23.43	23.49	23.14	23.32
3701	NASDAQ	EXC	Fri, Jul 10, 2015	23.17	23.46	23.10	23.35
3700	NASDAQ	EXC	Thu, Jul 9, 2015	23.30	23.42	23.07	23.17
3699	NASDAQ	EXC	Wed, Jul 8, 2015	23.22	23.45	23.10	23.25
3698	NASDAQ	EXC	Tue, Jul 7, 2015	22.88	23.46	22.88	23.37
3697	NASDAQ	EXC	Mon, Jul 6, 2015	22.78	22.97	22.55	22.78
3696	NASDAQ	EXC	Thu, Jul 2, 2015	22.78	23.05	22.73	22.85
3695	NASDAQ	EXC	Wed, Jul 1, 2015	22.47	22.63	22.42	22.63
3694	NASDAQ	EXC	Tue, Jun 30, 2015	22.78	22.90	22.30	22.40
3693	NASDAQ	EXC	Mon, Jun 29, 2015	22.88	23.12	22.67	22.68
3692	NASDAQ	EXC	Fri, Jun 26, 2015	22.88	22.98	22.63	22.90
3691	NASDAQ	EXC	Thu, Jun 25, 2015	23.36	23.36	22.84	22.84
3690	NASDAQ	EXC	Wed, Jun 24, 2015	23.39	23.49	23.30	23.37
3689	NASDAQ	EXC	Tue, Jun 23, 2015	23.72	23.77	23.36	23.39
3688	NASDAQ	EXC	Mon, Jun 22, 2015	24.02	24.06	23.66	23.82
3687	NASDAQ	EXC	Fri, Jun 19, 2015	24.34	24.42	23.89	23.91
3686	NASDAQ	EXC	Thu, Jun 18, 2015	24.39	24.62	24.38	24.43
3685	NASDAQ	EXC	Wed, Jun 17, 2015	24.24	24.47	24.10	24.37
3684	NASDAQ	EXC	Tue, Jun 16, 2015	24.07	24.30	23.95	24.24
3683	NASDAQ	EXC	Mon, Jun 15, 2015	24.06	24.24	23.96	24.11
3682	NASDAQ	EXC	Fri, Jun 12, 2015	24.31	24.47	24.15	24.17
3681	NASDAQ	EXC	Thu, Jun 11, 2015	24.52	24.54	24.28	24.42
3680	NASDAQ	EXC	Wed, Jun 10, 2015	24.28	24.45	24.14	24.37
3679	NASDAQ	EXC	Tue, Jun 9, 2015	23.57	23.74	23.48	23.61
3678	NASDAQ	EXC	Mon, Jun 8, 2015	23.90	23.91	23.56	23.61
3677	NASDAQ	EXC	Fri, Jun 5, 2015	23.78	23.91	23.59	23.84
3676	NASDAQ	EXC	Thu, Jun 4, 2015	23.75	24.27	23.72	23.95
3675	NASDAQ	EXC	Wed, Jun 3, 2015	24.09	24.13	23.76	23.83
3674	NASDAQ	EXC	Tue, Jun 2, 2015	24.08	24.17	23.76	24.05
3673	NASDAQ	EXC	Mon, Jun 1, 2015	24.25	24.40	24.07	24.24
3672	NASDAQ	EXC	Fri, May 29, 2015	24.24	24.26	23.94	24.12
3671	NASDAQ	EXC	Thu, May 28, 2015	24.21	24.31	24.03	24.21
3670	NASDAQ	EXC	Wed, May 27, 2015	24.17	24.32	24.13	24.21
3669	NASDAQ	EXC	Tue, May 26, 2015	24.50	24.52	23.96	24.17
3668	NASDAQ	EXC	Fri, May 22, 2015	24.49	24.64	24.35	24.53
3667	NASDAQ	EXC	Thu, May 21, 2015	24.49	24.69	24.42	24.57
3666	NASDAQ	EXC	Wed, May 20, 2015	24.67	24.74	24.43	24.48
3665	NASDAQ	EXC	Tue, May 19, 2015	24.44	24.78	24.39	24.69
3664	NASDAQ	EXC	Mon, May 18, 2015	24.50	24.66	24.39	24.59
3663	NASDAQ	EXC	Fri, May 15, 2015	24.02	24.76	23.87	24.60
3662	NASDAQ	EXC	Thu, May 14, 2015	23.67	23.94	23.66	23.92
3661	NASDAQ	EXC	Wed, May 13, 2015	23.81	23.97	23.50	23.60
3660	NASDAQ	EXC	Tue, May 12, 2015	23.74	24.08	23.50	23.99
3659	NASDAQ	EXC	Mon, May 11, 2015	24.14	24.36	23.71	23.80
3658	NASDAQ	EXC	Fri, May 8, 2015	24.41	24.62	24.06	24.19
3657	NASDAQ	EXC	Thu, May 7, 2015	23.88	24.26	23.84	24.12
3656	NASDAQ	EXC	Wed, May 6, 2015	24.31	24.36	23.64	23.84
3655	NASDAQ	EXC	Tue, May 5, 2015	24.71	24.86	24.12	24.26
3654	NASDAQ	EXC	Mon, May 4, 2015	24.32	24.94	24.19	24.82
3653	NASDAQ	EXC	Fri, May 1, 2015	24.29	24.40	24.03	24.33
3652	NASDAQ	EXC	Thu, Apr 30, 2015	24.11	24.27	23.81	24.26
3651	NASDAQ	EXC	Wed, Apr 29, 2015	23.88	24.22	23.65	24.12
3650	NASDAQ	EXC	Tue, Apr 28, 2015	23.69	24.07	23.61	24.04
3649	NASDAQ	EXC	Mon, Apr 27, 2015	24.32	24.37	23.64	23.80
3648	NASDAQ	EXC	Fri, Apr 24, 2015	23.60	24.49	23.57	24.29
3647	NASDAQ	EXC	Thu, Apr 23, 2015	23.62	23.77	23.50	23.60
3646	NASDAQ	EXC	Wed, Apr 22, 2015	23.75	23.82	23.53	23.61
3645	NASDAQ	EXC	Tue, Apr 21, 2015	24.00	24.20	23.52	23.61
3644	NASDAQ	EXC	Mon, Apr 20, 2015	23.63	24.27	23.59	24.00
3643	NASDAQ	EXC	Fri, Apr 17, 2015	23.68	23.89	23.40	23.52
3642	NASDAQ	EXC	Thu, Apr 16, 2015	23.89	23.90	23.57	23.81
3641	NASDAQ	EXC	Wed, Apr 15, 2015	23.92	24.26	23.90	24.01
3640	NASDAQ	EXC	Tue, Apr 14, 2015	23.70	23.89	23.60	23.86
3639	NASDAQ	EXC	Mon, Apr 13, 2015	23.73	23.83	23.58	23.62
3638	NASDAQ	EXC	Fri, Apr 10, 2015	23.89	24.02	23.73	23.80
3637	NASDAQ	EXC	Thu, Apr 9, 2015	23.77	23.92	23.60	23.85
3636	NASDAQ	EXC	Wed, Apr 8, 2015	24.08	24.08	23.77	23.82
3635	NASDAQ	EXC	Tue, Apr 7, 2015	24.11	24.24	24.05	24.10
3634	NASDAQ	EXC	Mon, Apr 6, 2015	23.87	24.30	23.80	24.12
3633	NASDAQ	EXC	Thu, Apr 2, 2015	23.45	23.94	23.45	23.80
3632	NASDAQ	EXC	Wed, Apr 1, 2015	23.26	23.57	23.03	23.42
3631	NASDAQ	EXC	Tue, Mar 31, 2015	23.76	24.04	23.60	23.97
3630	NASDAQ	EXC	Mon, Mar 30, 2015	23.17	24.05	23.13	23.94
3629	NASDAQ	EXC	Fri, Mar 27, 2015	23.29	23.44	23.07	23.12
3628	NASDAQ	EXC	Thu, Mar 26, 2015	23.35	23.50	23.10	23.19
3627	NASDAQ	EXC	Wed, Mar 25, 2015	23.70	23.82	23.35	23.42
3626	NASDAQ	EXC	Tue, Mar 24, 2015	23.74	23.90	23.46	23.68
3625	NASDAQ	EXC	Mon, Mar 23, 2015	23.71	24.01	23.68	23.79
3624	NASDAQ	EXC	Fri, Mar 20, 2015	23.84	24.12	23.65	23.67
3623	NASDAQ	EXC	Thu, Mar 19, 2015	23.94	24.26	23.58	23.71
3622	NASDAQ	EXC	Wed, Mar 18, 2015	23.44	24.24	23.35	24.04
3621	NASDAQ	EXC	Tue, Mar 17, 2015	23.27	23.73	23.12	23.48
3620	NASDAQ	EXC	Mon, Mar 16, 2015	23.22	23.59	23.22	23.31
3619	NASDAQ	EXC	Fri, Mar 13, 2015	23.25	23.25	22.71	23.10
3618	NASDAQ	EXC	Thu, Mar 12, 2015	22.85	23.52	22.85	23.31
3617	NASDAQ	EXC	Wed, Mar 11, 2015	23.01	23.09	22.61	22.70
3616	NASDAQ	EXC	Tue, Mar 10, 2015	22.91	23.25	22.77	22.91
3615	NASDAQ	EXC	Mon, Mar 9, 2015	23.05	23.14	22.65	22.89
3614	NASDAQ	EXC	Fri, Mar 6, 2015	23.17	23.26	22.90	23.01
3613	NASDAQ	EXC	Thu, Mar 5, 2015	23.75	23.75	23.39	23.51
3612	NASDAQ	EXC	Wed, Mar 4, 2015	23.64	23.64	23.21	23.26
3611	NASDAQ	EXC	Tue, Mar 3, 2015	23.51	23.63	23.25	23.55
3610	NASDAQ	EXC	Mon, Mar 2, 2015	24.14	24.19	23.37	23.41
3609	NASDAQ	EXC	Fri, Feb 27, 2015	24.17	24.28	24.02	24.19
3608	NASDAQ	EXC	Thu, Feb 26, 2015	24.69	24.69	23.88	24.22
3607	NASDAQ	EXC	Wed, Feb 25, 2015	24.76	24.90	24.56	24.59
3606	NASDAQ	EXC	Tue, Feb 24, 2015	24.09	24.93	24.01	24.81
3605	NASDAQ	EXC	Mon, Feb 23, 2015	23.86	24.09	23.77	24.09
3604	NASDAQ	EXC	Fri, Feb 20, 2015	23.84	23.92	23.60	23.81
3603	NASDAQ	EXC	Thu, Feb 19, 2015	24.24	24.25	23.70	23.83
3602	NASDAQ	EXC	Wed, Feb 18, 2015	23.60	24.25	23.54	24.17
3601	NASDAQ	EXC	Tue, Feb 17, 2015	23.84	23.94	23.47	23.60
3600	NASDAQ	EXC	Fri, Feb 13, 2015	23.34	24.25	23.25	23.89
3599	NASDAQ	EXC	Thu, Feb 12, 2015	24.47	24.69	24.17	24.56
3598	NASDAQ	EXC	Wed, Feb 11, 2015	24.60	24.63	24.32	24.43
3597	NASDAQ	EXC	Tue, Feb 10, 2015	24.57	25.03	24.44	24.96
3596	NASDAQ	EXC	Mon, Feb 9, 2015	24.94	25.01	24.48	24.59
3595	NASDAQ	EXC	Fri, Feb 6, 2015	25.93	25.98	24.75	24.96
3594	NASDAQ	EXC	Thu, Feb 5, 2015	25.91	26.33	25.71	26.10
3593	NASDAQ	EXC	Wed, Feb 4, 2015	26.23	26.24	25.70	25.81
3592	NASDAQ	EXC	Tue, Feb 3, 2015	25.74	26.37	25.63	26.33
3591	NASDAQ	EXC	Mon, Feb 2, 2015	25.67	25.97	25.46	25.71
3590	NASDAQ	EXC	Fri, Jan 30, 2015	26.18	26.38	25.68	25.70
3589	NASDAQ	EXC	Thu, Jan 29, 2015	26.38	26.56	26.05	26.40
3588	NASDAQ	EXC	Wed, Jan 28, 2015	26.65	26.93	26.36	26.38
3587	NASDAQ	EXC	Tue, Jan 27, 2015	26.56	26.88	26.55	26.68
3586	NASDAQ	EXC	Mon, Jan 26, 2015	26.57	26.68	26.35	26.63
3585	NASDAQ	EXC	Fri, Jan 23, 2015	26.65	26.85	26.61	26.65
3584	NASDAQ	EXC	Thu, Jan 22, 2015	27.25	27.27	26.38	26.56
3583	NASDAQ	EXC	Wed, Jan 21, 2015	26.50	27.11	26.31	27.09
3582	NASDAQ	EXC	Tue, Jan 20, 2015	26.74	26.80	26.23	26.56
3581	NASDAQ	EXC	Fri, Jan 16, 2015	26.53	26.76	26.51	26.65
3580	NASDAQ	EXC	Thu, Jan 15, 2015	26.52	26.66	26.30	26.58
3579	NASDAQ	EXC	Wed, Jan 14, 2015	25.88	26.37	25.84	26.33
3578	NASDAQ	EXC	Tue, Jan 13, 2015	26.31	26.55	25.91	26.03
3577	NASDAQ	EXC	Mon, Jan 12, 2015	26.22	26.32	25.81	26.12
3576	NASDAQ	EXC	Fri, Jan 9, 2015	26.33	26.38	25.86	26.02
3575	NASDAQ	EXC	Thu, Jan 8, 2015	25.98	26.48	25.86	26.06
3574	NASDAQ	EXC	Wed, Jan 7, 2015	25.91	26.06	25.73	25.86
3573	NASDAQ	EXC	Tue, Jan 6, 2015	26.11	26.48	25.79	25.83
3572	NASDAQ	EXC	Mon, Jan 5, 2015	26.60	26.78	25.82	26.03
3571	NASDAQ	EXC	Fri, Jan 2, 2015	26.63	26.85	26.47	26.79
3570	NASDAQ	EXC	Wed, Dec 31, 2014	27.19	27.27	26.39	26.44
3569	NASDAQ	EXC	Tue, Dec 30, 2014	27.47	27.60	27.00	27.17
3568	NASDAQ	EXC	Mon, Dec 29, 2014	27.23	27.76	27.22	27.55
3567	NASDAQ	EXC	Fri, Dec 26, 2014	27.02	27.56	26.94	27.25
3566	NASDAQ	EXC	Wed, Dec 24, 2014	26.56	27.27	26.56	26.99
3565	NASDAQ	EXC	Tue, Dec 23, 2014	26.48	26.79	26.36	26.55
3564	NASDAQ	EXC	Mon, Dec 22, 2014	26.54	26.70	26.07	26.39
3563	NASDAQ	EXC	Fri, Dec 19, 2014	26.77	27.03	26.50	26.82
3562	NASDAQ	EXC	Thu, Dec 18, 2014	26.17	26.76	26.02	26.76
3561	NASDAQ	EXC	Wed, Dec 17, 2014	25.41	26.31	25.39	26.08
3560	NASDAQ	EXC	Tue, Dec 16, 2014	25.30	25.83	25.12	25.30
3559	NASDAQ	EXC	Mon, Dec 15, 2014	25.75	25.80	25.19	25.32
3558	NASDAQ	EXC	Fri, Dec 12, 2014	25.71	26.00	25.53	25.61
3557	NASDAQ	EXC	Thu, Dec 11, 2014	25.66	26.17	25.63	25.86
3556	NASDAQ	EXC	Wed, Dec 10, 2014	25.96	26.23	25.62	25.63
3555	NASDAQ	EXC	Tue, Dec 9, 2014	25.53	26.08	25.49	25.93
3554	NASDAQ	EXC	Mon, Dec 8, 2014	25.47	25.63	25.27	25.55
3553	NASDAQ	EXC	Fri, Dec 5, 2014	25.15	25.45	25.02	25.38
3552	NASDAQ	EXC	Thu, Dec 4, 2014	25.87	26.08	25.36	25.45
3551	NASDAQ	EXC	Wed, Dec 3, 2014	26.16	26.28	25.53	25.83
3550	NASDAQ	EXC	Tue, Dec 2, 2014	25.84	26.26	25.72	26.17
3549	NASDAQ	EXC	Mon, Dec 1, 2014	25.63	26.06	25.44	25.84
3548	NASDAQ	EXC	Fri, Nov 28, 2014	25.42	25.81	25.31	25.79
3547	NASDAQ	EXC	Wed, Nov 26, 2014	25.20	25.47	25.17	25.45
3546	NASDAQ	EXC	Tue, Nov 25, 2014	25.17	25.21	24.74	25.09
3545	NASDAQ	EXC	Mon, Nov 24, 2014	25.77	25.85	25.10	25.14
3544	NASDAQ	EXC	Fri, Nov 21, 2014	25.88	25.94	25.56	25.85
3543	NASDAQ	EXC	Thu, Nov 20, 2014	25.68	25.73	25.51	25.63
3542	NASDAQ	EXC	Wed, Nov 19, 2014	25.44	25.72	25.25	25.71
3541	NASDAQ	EXC	Tue, Nov 18, 2014	25.54	25.77	25.44	25.52
3540	NASDAQ	EXC	Mon, Nov 17, 2014	25.20	25.58	25.14	25.46
3539	NASDAQ	EXC	Fri, Nov 14, 2014	25.11	25.35	25.09	25.25
3538	NASDAQ	EXC	Thu, Nov 13, 2014	25.76	25.94	25.47	25.50
3537	NASDAQ	EXC	Wed, Nov 12, 2014	26.38	26.38	25.56	25.62
3536	NASDAQ	EXC	Tue, Nov 11, 2014	26.83	27.02	26.69	26.78
3535	NASDAQ	EXC	Mon, Nov 10, 2014	26.88	26.92	26.46	26.81
3534	NASDAQ	EXC	Fri, Nov 7, 2014	26.73	27.03	26.65	26.93
3533	NASDAQ	EXC	Thu, Nov 6, 2014	26.70	26.86	26.40	26.70
3532	NASDAQ	EXC	Wed, Nov 5, 2014	26.22	26.88	26.06	26.75
3531	NASDAQ	EXC	Tue, Nov 4, 2014	25.91	26.10	25.68	26.01
3530	NASDAQ	EXC	Mon, Nov 3, 2014	26.06	26.27	25.80	25.96
3529	NASDAQ	EXC	Fri, Oct 31, 2014	26.31	26.31	25.81	26.09
3528	NASDAQ	EXC	Thu, Oct 30, 2014	25.31	26.23	25.29	26.17
3527	NASDAQ	EXC	Wed, Oct 29, 2014	25.53	25.63	24.86	25.16
3526	NASDAQ	EXC	Tue, Oct 28, 2014	25.19	25.49	25.04	25.49
3525	NASDAQ	EXC	Mon, Oct 27, 2014	25.36	25.59	24.98	25.10
3524	NASDAQ	EXC	Fri, Oct 24, 2014	24.95	25.66	24.90	25.48
3523	NASDAQ	EXC	Thu, Oct 23, 2014	24.99	25.18	24.84	24.87
3522	NASDAQ	EXC	Wed, Oct 22, 2014	24.84	25.24	24.81	24.87
3521	NASDAQ	EXC	Tue, Oct 21, 2014	25.10	25.21	24.72	24.96
3520	NASDAQ	EXC	Mon, Oct 20, 2014	24.49	24.96	24.48	24.95
3519	NASDAQ	EXC	Fri, Oct 17, 2014	24.49	24.79	24.20	24.52
3518	NASDAQ	EXC	Thu, Oct 16, 2014	23.84	24.57	23.58	24.31
3517	NASDAQ	EXC	Wed, Oct 15, 2014	24.83	24.96	23.75	24.19
3516	NASDAQ	EXC	Tue, Oct 14, 2014	24.37	24.88	24.29	24.70
3515	NASDAQ	EXC	Mon, Oct 13, 2014	24.88	25.06	24.31	24.32
3514	NASDAQ	EXC	Fri, Oct 10, 2014	24.93	25.23	24.80	24.84
3513	NASDAQ	EXC	Thu, Oct 9, 2014	25.56	25.66	24.80	24.81
3512	NASDAQ	EXC	Wed, Oct 8, 2014	24.87	25.57	24.82	25.55
3511	NASDAQ	EXC	Tue, Oct 7, 2014	24.74	25.26	24.66	24.79
3510	NASDAQ	EXC	Mon, Oct 6, 2014	24.94	24.98	24.68	24.81
3509	NASDAQ	EXC	Fri, Oct 3, 2014	24.81	24.89	24.49	24.87
3508	NASDAQ	EXC	Thu, Oct 2, 2014	24.58	24.94	24.53	24.76
3507	NASDAQ	EXC	Wed, Oct 1, 2014	24.38	25.21	24.37	24.65
3506	NASDAQ	EXC	Tue, Sep 30, 2014	24.44	24.66	24.25	24.31
3505	NASDAQ	EXC	Mon, Sep 29, 2014	23.92	24.37	23.82	24.32
3504	NASDAQ	EXC	Fri, Sep 26, 2014	24.02	24.09	23.80	24.03
3503	NASDAQ	EXC	Thu, Sep 25, 2014	24.18	24.27	23.96	23.96
3502	NASDAQ	EXC	Wed, Sep 24, 2014	24.35	24.36	24.13	24.18
3501	NASDAQ	EXC	Tue, Sep 23, 2014	24.39	24.52	24.21	24.33
3500	NASDAQ	EXC	Mon, Sep 22, 2014	24.42	24.89	24.30	24.45
3499	NASDAQ	EXC	Fri, Sep 19, 2014	24.12	24.54	24.11	24.54
3498	NASDAQ	EXC	Thu, Sep 18, 2014	23.98	24.24	23.97	24.09
3497	NASDAQ	EXC	Wed, Sep 17, 2014	24.17	24.24	23.93	24.02
3496	NASDAQ	EXC	Tue, Sep 16, 2014	23.68	24.17	23.60	24.12
3495	NASDAQ	EXC	Mon, Sep 15, 2014	23.46	23.81	23.46	23.70
3494	NASDAQ	EXC	Fri, Sep 12, 2014	23.60	23.65	23.23	23.43
3493	NASDAQ	EXC	Thu, Sep 11, 2014	23.58	23.89	23.56	23.71
3492	NASDAQ	EXC	Wed, Sep 10, 2014	23.63	23.64	23.24	23.56
3491	NASDAQ	EXC	Tue, Sep 9, 2014	23.75	23.75	23.54	23.62
3490	NASDAQ	EXC	Mon, Sep 8, 2014	24.11	24.21	23.76	23.84
3489	NASDAQ	EXC	Fri, Sep 5, 2014	23.87	24.17	23.80	24.11
3488	NASDAQ	EXC	Thu, Sep 4, 2014	23.62	23.92	23.57	23.92
3487	NASDAQ	EXC	Wed, Sep 3, 2014	23.55	23.78	23.52	23.72
3486	NASDAQ	EXC	Tue, Sep 2, 2014	23.84	23.86	23.24	23.41
3485	NASDAQ	EXC	Fri, Aug 29, 2014	23.56	23.83	23.52	23.83
3484	NASDAQ	EXC	Thu, Aug 28, 2014	23.26	23.65	23.17	23.53
3483	NASDAQ	EXC	Wed, Aug 27, 2014	23.06	23.37	23.06	23.37
3482	NASDAQ	EXC	Tue, Aug 26, 2014	23.42	23.56	23.02	23.04
3481	NASDAQ	EXC	Mon, Aug 25, 2014	23.15	23.47	23.07	23.41
3480	NASDAQ	EXC	Fri, Aug 22, 2014	22.95	23.26	22.95	23.10
3479	NASDAQ	EXC	Thu, Aug 21, 2014	22.77	23.17	22.77	23.00
3478	NASDAQ	EXC	Wed, Aug 20, 2014	22.80	22.83	22.71	22.81
3477	NASDAQ	EXC	Tue, Aug 19, 2014	22.75	22.82	22.59	22.79
3476	NASDAQ	EXC	Mon, Aug 18, 2014	22.77	22.89	22.62	22.69
3475	NASDAQ	EXC	Fri, Aug 15, 2014	22.71	22.96	22.56	22.68
3474	NASDAQ	EXC	Thu, Aug 14, 2014	22.50	22.76	22.46	22.70
3473	NASDAQ	EXC	Wed, Aug 13, 2014	22.52	22.62	22.34	22.43
3472	NASDAQ	EXC	Tue, Aug 12, 2014	22.86	22.93	22.68	22.73
3471	NASDAQ	EXC	Mon, Aug 11, 2014	22.95	23.05	22.83	22.90
3470	NASDAQ	EXC	Fri, Aug 8, 2014	22.53	22.93	22.50	22.90
3469	NASDAQ	EXC	Thu, Aug 7, 2014	22.29	22.68	22.25	22.50
3468	NASDAQ	EXC	Wed, Aug 6, 2014	22.13	22.28	21.91	22.23
3467	NASDAQ	EXC	Tue, Aug 5, 2014	22.30	22.50	22.13	22.20
3466	NASDAQ	EXC	Mon, Aug 4, 2014	22.48	22.48	21.86	22.36
3465	NASDAQ	EXC	Fri, Aug 1, 2014	22.20	22.87	22.18	22.49
3464	NASDAQ	EXC	Thu, Jul 31, 2014	22.06	22.45	21.96	22.16
3463	NASDAQ	EXC	Wed, Jul 30, 2014	22.55	22.58	22.00	22.11
3462	NASDAQ	EXC	Tue, Jul 29, 2014	22.78	22.85	22.41	22.44
3461	NASDAQ	EXC	Mon, Jul 28, 2014	22.40	22.91	22.38	22.78
3460	NASDAQ	EXC	Fri, Jul 25, 2014	22.63	22.81	22.38	22.43
3459	NASDAQ	EXC	Thu, Jul 24, 2014	22.36	22.78	22.30	22.68
3458	NASDAQ	EXC	Wed, Jul 23, 2014	22.70	22.80	22.59	22.65
3457	NASDAQ	EXC	Tue, Jul 22, 2014	23.00	23.03	22.65	22.66
3456	NASDAQ	EXC	Mon, Jul 21, 2014	22.99	23.05	22.71	22.98
3455	NASDAQ	EXC	Fri, Jul 18, 2014	22.95	23.07	22.73	22.88
3454	NASDAQ	EXC	Thu, Jul 17, 2014	23.41	23.60	22.78	22.78
3453	NASDAQ	EXC	Wed, Jul 16, 2014	23.45	23.50	23.27	23.49
3452	NASDAQ	EXC	Tue, Jul 15, 2014	23.46	23.57	23.32	23.42
3451	NASDAQ	EXC	Mon, Jul 14, 2014	24.21	24.21	23.43	23.45
3450	NASDAQ	EXC	Fri, Jul 11, 2014	24.36	24.51	24.04	24.09
3449	NASDAQ	EXC	Thu, Jul 10, 2014	24.35	24.58	24.35	24.50
3448	NASDAQ	EXC	Wed, Jul 9, 2014	24.51	24.58	24.35	24.43
3447	NASDAQ	EXC	Tue, Jul 8, 2014	24.59	24.62	24.39	24.47
3446	NASDAQ	EXC	Mon, Jul 7, 2014	24.29	24.61	24.27	24.50
3445	NASDAQ	EXC	Thu, Jul 3, 2014	24.51	24.51	24.10	24.22
3444	NASDAQ	EXC	Wed, Jul 2, 2014	25.35	25.38	24.48	24.66
3443	NASDAQ	EXC	Tue, Jul 1, 2014	25.73	25.86	25.35	25.46
3442	NASDAQ	EXC	Mon, Jun 30, 2014	25.99	26.18	25.85	26.01
3441	NASDAQ	EXC	Fri, Jun 27, 2014	25.64	25.91	25.64	25.88
3440	NASDAQ	EXC	Thu, Jun 26, 2014	25.89	25.96	25.66	25.75
3439	NASDAQ	EXC	Wed, Jun 25, 2014	25.78	25.93	25.68	25.83
3438	NASDAQ	EXC	Tue, Jun 24, 2014	25.82	25.91	25.73	25.82
3437	NASDAQ	EXC	Mon, Jun 23, 2014	26.34	26.43	25.63	25.87
3436	NASDAQ	EXC	Fri, Jun 20, 2014	26.53	26.55	26.13	26.21
3435	NASDAQ	EXC	Thu, Jun 19, 2014	26.34	26.58	26.31	26.50
3434	NASDAQ	EXC	Wed, Jun 18, 2014	25.84	26.33	25.84	26.28
3433	NASDAQ	EXC	Tue, Jun 17, 2014	25.83	26.03	25.78	25.88
3432	NASDAQ	EXC	Mon, Jun 16, 2014	25.61	26.02	25.56	25.75
3431	NASDAQ	EXC	Fri, Jun 13, 2014	25.01	25.56	24.86	25.47
3430	NASDAQ	EXC	Thu, Jun 12, 2014	24.98	25.20	24.82	25.01
3429	NASDAQ	EXC	Wed, Jun 11, 2014	25.73	26.34	25.47	25.49
3428	NASDAQ	EXC	Tue, Jun 10, 2014	26.51	26.67	26.43	26.50
3427	NASDAQ	EXC	Mon, Jun 9, 2014	26.57	26.70	26.40	26.44
3426	NASDAQ	EXC	Fri, Jun 6, 2014	26.75	26.90	26.63	26.68
3425	NASDAQ	EXC	Thu, Jun 5, 2014	26.45	26.78	26.45	26.71
3424	NASDAQ	EXC	Wed, Jun 4, 2014	26.44	26.59	26.31	26.58
3423	NASDAQ	EXC	Tue, Jun 3, 2014	26.12	26.56	26.03	26.52
3422	NASDAQ	EXC	Mon, Jun 2, 2014	26.11	26.18	25.90	26.10
3421	NASDAQ	EXC	Fri, May 30, 2014	25.76	26.28	25.71	26.26
3420	NASDAQ	EXC	Thu, May 29, 2014	25.73	26.09	25.59	25.71
3419	NASDAQ	EXC	Wed, May 28, 2014	25.06	25.73	25.05	25.66
3418	NASDAQ	EXC	Tue, May 27, 2014	24.72	25.63	24.71	25.23
3417	NASDAQ	EXC	Fri, May 23, 2014	24.29	24.55	24.27	24.35
3416	NASDAQ	EXC	Thu, May 22, 2014	24.12	24.51	24.07	24.39
3415	NASDAQ	EXC	Wed, May 21, 2014	24.19	24.22	23.89	24.17
3414	NASDAQ	EXC	Tue, May 20, 2014	24.19	24.39	24.08	24.17
3413	NASDAQ	EXC	Mon, May 19, 2014	24.48	24.61	24.17	24.22
3412	NASDAQ	EXC	Fri, May 16, 2014	24.62	24.66	24.43	24.51
3411	NASDAQ	EXC	Thu, May 15, 2014	24.83	24.90	24.62	24.64
3410	NASDAQ	EXC	Wed, May 14, 2014	25.24	25.31	24.76	24.81
3409	NASDAQ	EXC	Tue, May 13, 2014	25.36	25.50	25.22	25.41
3408	NASDAQ	EXC	Mon, May 12, 2014	25.85	25.96	25.20	25.24
3407	NASDAQ	EXC	Fri, May 9, 2014	26.01	26.18	25.81	25.81
3406	NASDAQ	EXC	Thu, May 8, 2014	26.14	26.16	25.78	26.01
3405	NASDAQ	EXC	Wed, May 7, 2014	25.66	26.27	25.66	26.21
3404	NASDAQ	EXC	Tue, May 6, 2014	26.08	26.09	25.66	25.70
3403	NASDAQ	EXC	Mon, May 5, 2014	25.51	25.94	25.44	25.84
3402	NASDAQ	EXC	Fri, May 2, 2014	25.66	25.88	25.21	25.56
3401	NASDAQ	EXC	Thu, May 1, 2014	25.28	25.81	25.21	25.66
3400	NASDAQ	EXC	Wed, Apr 30, 2014	24.40	25.21	24.40	24.98
3399	NASDAQ	EXC	Tue, Apr 29, 2014	25.98	26.06	25.66	25.80
3398	NASDAQ	EXC	Mon, Apr 28, 2014	25.89	26.10	25.83	26.03
3397	NASDAQ	EXC	Fri, Apr 25, 2014	25.68	25.88	25.60	25.86
3396	NASDAQ	EXC	Thu, Apr 24, 2014	25.70	25.83	25.46	25.68
3395	NASDAQ	EXC	Wed, Apr 23, 2014	25.66	25.98	25.55	25.60
3394	NASDAQ	EXC	Tue, Apr 22, 2014	25.59	25.74	25.42	25.59
3393	NASDAQ	EXC	Mon, Apr 21, 2014	25.66	25.96	25.50	25.63
3392	NASDAQ	EXC	Thu, Apr 17, 2014	25.76	25.90	25.53	25.71
3391	NASDAQ	EXC	Wed, Apr 16, 2014	25.61	25.85	25.51	25.84
3390	NASDAQ	EXC	Tue, Apr 15, 2014	25.27	25.67	25.24	25.67
3389	NASDAQ	EXC	Mon, Apr 14, 2014	25.06	25.19	25.00	25.16
3388	NASDAQ	EXC	Fri, Apr 11, 2014	24.99	25.19	24.95	25.07
3387	NASDAQ	EXC	Thu, Apr 10, 2014	25.21	25.42	24.93	25.02
3386	NASDAQ	EXC	Wed, Apr 9, 2014	25.37	25.49	24.85	25.16
3385	NASDAQ	EXC	Tue, Apr 8, 2014	24.62	25.35	24.48	25.34
3384	NASDAQ	EXC	Mon, Apr 7, 2014	24.57	24.98	24.57	24.74
3383	NASDAQ	EXC	Fri, Apr 4, 2014	24.12	24.87	24.09	24.58
3382	NASDAQ	EXC	Thu, Apr 3, 2014	23.94	24.15	23.82	24.09
3381	NASDAQ	EXC	Wed, Apr 2, 2014	23.89	24.07	23.70	23.89
3380	NASDAQ	EXC	Tue, Apr 1, 2014	23.96	24.01	23.61	23.88
3379	NASDAQ	EXC	Mon, Mar 31, 2014	23.82	24.20	23.76	23.93
3378	NASDAQ	EXC	Fri, Mar 28, 2014	23.36	23.77	23.27	23.74
3377	NASDAQ	EXC	Thu, Mar 27, 2014	23.15	23.47	22.93	23.40
3376	NASDAQ	EXC	Wed, Mar 26, 2014	23.48	23.53	22.86	23.13
3375	NASDAQ	EXC	Tue, Mar 25, 2014	23.47	23.56	23.15	23.48
3374	NASDAQ	EXC	Mon, Mar 24, 2014	23.22	23.51	23.19	23.48
3373	NASDAQ	EXC	Fri, Mar 21, 2014	23.25	23.44	22.77	23.21
3372	NASDAQ	EXC	Thu, Mar 20, 2014	22.06	22.42	21.81	22.37
3371	NASDAQ	EXC	Wed, Mar 19, 2014	22.24	22.48	22.03	22.15
3370	NASDAQ	EXC	Tue, Mar 18, 2014	22.17	22.29	22.04	22.21
3369	NASDAQ	EXC	Mon, Mar 17, 2014	21.91	22.14	21.76	22.12
3368	NASDAQ	EXC	Fri, Mar 14, 2014	21.70	22.01	21.63	21.85
3367	NASDAQ	EXC	Thu, Mar 13, 2014	21.51	21.88	21.50	21.76
3366	NASDAQ	EXC	Wed, Mar 12, 2014	21.21	21.53	21.16	21.52
3365	NASDAQ	EXC	Tue, Mar 11, 2014	21.49	21.49	21.16	21.28
3364	NASDAQ	EXC	Mon, Mar 10, 2014	21.26	21.36	21.11	21.31
3363	NASDAQ	EXC	Fri, Mar 7, 2014	21.16	21.27	20.78	21.26
3362	NASDAQ	EXC	Thu, Mar 6, 2014	21.53	21.67	21.11	21.26
3361	NASDAQ	EXC	Wed, Mar 5, 2014	21.68	21.75	21.52	21.59
3360	NASDAQ	EXC	Tue, Mar 4, 2014	21.58	21.75	21.41	21.68
3359	NASDAQ	EXC	Mon, Mar 3, 2014	21.56	21.63	21.41	21.41
3358	NASDAQ	EXC	Fri, Feb 28, 2014	21.60	21.80	21.57	21.68
3357	NASDAQ	EXC	Thu, Feb 27, 2014	21.65	21.73	21.36	21.51
3356	NASDAQ	EXC	Wed, Feb 26, 2014	21.71	21.86	21.63	21.69
3355	NASDAQ	EXC	Tue, Feb 25, 2014	21.65	21.92	21.53	21.65
3354	NASDAQ	EXC	Mon, Feb 24, 2014	21.69	22.07	21.66	21.67
3353	NASDAQ	EXC	Fri, Feb 21, 2014	21.58	21.90	21.46	21.69
3352	NASDAQ	EXC	Thu, Feb 20, 2014	21.35	21.59	21.20	21.56
3351	NASDAQ	EXC	Wed, Feb 19, 2014	21.36	21.63	21.21	21.36
3350	NASDAQ	EXC	Tue, Feb 18, 2014	21.22	21.52	21.13	21.43
3349	NASDAQ	EXC	Fri, Feb 14, 2014	20.92	21.25	20.86	21.21
3348	NASDAQ	EXC	Thu, Feb 13, 2014	20.59	21.10	20.57	20.96
3347	NASDAQ	EXC	Wed, Feb 12, 2014	20.79	20.80	20.53	20.64
3346	NASDAQ	EXC	Tue, Feb 11, 2014	20.91	21.12	20.78	21.01
3345	NASDAQ	EXC	Mon, Feb 10, 2014	20.93	21.07	20.84	20.96
3344	NASDAQ	EXC	Fri, Feb 7, 2014	21.18	21.18	20.74	20.99
3343	NASDAQ	EXC	Thu, Feb 6, 2014	20.54	21.31	20.54	21.03
3342	NASDAQ	EXC	Wed, Feb 5, 2014	20.51	20.74	20.37	20.58
3341	NASDAQ	EXC	Tue, Feb 4, 2014	20.83	20.86	20.55	20.61
3340	NASDAQ	EXC	Mon, Feb 3, 2014	20.76	20.96	20.47	20.66
3339	NASDAQ	EXC	Fri, Jan 31, 2014	20.54	20.90	20.52	20.68
3338	NASDAQ	EXC	Thu, Jan 30, 2014	20.18	20.73	20.14	20.67
3337	NASDAQ	EXC	Wed, Jan 29, 2014	20.01	20.15	19.93	20.10
3336	NASDAQ	EXC	Tue, Jan 28, 2014	20.24	20.27	19.89	20.04
3335	NASDAQ	EXC	Mon, Jan 27, 2014	20.29	20.29	20.02	20.11
3334	NASDAQ	EXC	Fri, Jan 24, 2014	20.12	20.79	20.11	20.16
3333	NASDAQ	EXC	Thu, Jan 23, 2014	19.95	20.25	19.91	20.19
3332	NASDAQ	EXC	Wed, Jan 22, 2014	19.75	20.09	19.72	20.06
3331	NASDAQ	EXC	Tue, Jan 21, 2014	19.45	19.81	19.42	19.80
3330	NASDAQ	EXC	Fri, Jan 17, 2014	19.60	19.64	19.30	19.40
3329	NASDAQ	EXC	Thu, Jan 16, 2014	19.16	19.57	19.12	19.55
3328	NASDAQ	EXC	Wed, Jan 15, 2014	19.17	19.31	19.05	19.09
3327	NASDAQ	EXC	Tue, Jan 14, 2014	19.25	19.42	19.15	19.17
3326	NASDAQ	EXC	Mon, Jan 13, 2014	19.35	19.38	19.17	19.24
3325	NASDAQ	EXC	Fri, Jan 10, 2014	19.37	19.67	19.32	19.37
3324	NASDAQ	EXC	Thu, Jan 9, 2014	19.17	19.32	19.11	19.27
3323	NASDAQ	EXC	Wed, Jan 8, 2014	19.25	19.32	19.08	19.16
3322	NASDAQ	EXC	Tue, Jan 7, 2014	19.23	19.25	19.03	19.20
3321	NASDAQ	EXC	Mon, Jan 6, 2014	18.97	19.15	18.93	19.10
3320	NASDAQ	EXC	Fri, Jan 3, 2014	19.18	19.23	18.86	18.98
3319	NASDAQ	EXC	Thu, Jan 2, 2014	19.58	19.67	19.37	19.37
3318	NASDAQ	EXC	Tue, Dec 31, 2013	19.64	19.74	19.45	19.53
3317	NASDAQ	EXC	Mon, Dec 30, 2013	19.37	19.64	19.37	19.60
3316	NASDAQ	EXC	Fri, Dec 27, 2013	19.43	19.57	19.35	19.36
3315	NASDAQ	EXC	Thu, Dec 26, 2013	19.51	19.57	19.37	19.39
3314	NASDAQ	EXC	Tue, Dec 24, 2013	19.29	19.50	19.29	19.46
3313	NASDAQ	EXC	Mon, Dec 23, 2013	19.50	19.65	19.32	19.35
3312	NASDAQ	EXC	Fri, Dec 20, 2013	19.44	19.74	19.30	19.44
3311	NASDAQ	EXC	Thu, Dec 19, 2013	19.78	19.80	19.34	19.41
3310	NASDAQ	EXC	Wed, Dec 18, 2013	19.77	19.94	19.42	19.92
3309	NASDAQ	EXC	Tue, Dec 17, 2013	19.79	19.86	19.67	19.77
3308	NASDAQ	EXC	Mon, Dec 16, 2013	19.74	19.98	19.74	19.81
3307	NASDAQ	EXC	Fri, Dec 13, 2013	19.87	19.99	19.63	19.75
3306	NASDAQ	EXC	Thu, Dec 12, 2013	19.91	20.08	19.79	19.89
3305	NASDAQ	EXC	Wed, Dec 11, 2013	20.08	20.17	19.91	19.97
3304	NASDAQ	EXC	Tue, Dec 10, 2013	20.30	20.31	20.04	20.11
3303	NASDAQ	EXC	Mon, Dec 9, 2013	20.27	20.32	20.05	20.30
3302	NASDAQ	EXC	Fri, Dec 6, 2013	19.88	20.30	19.82	20.28
3301	NASDAQ	EXC	Thu, Dec 5, 2013	19.74	19.83	19.34	19.83
3300	NASDAQ	EXC	Wed, Dec 4, 2013	19.47	19.79	19.40	19.75
3299	NASDAQ	EXC	Tue, Dec 3, 2013	19.10	19.55	19.07	19.55
3298	NASDAQ	EXC	Mon, Dec 2, 2013	19.22	19.32	19.00	19.18
3297	NASDAQ	EXC	Fri, Nov 29, 2013	19.21	19.41	19.17	19.19
3296	NASDAQ	EXC	Wed, Nov 27, 2013	19.19	19.29	19.16	19.21
3295	NASDAQ	EXC	Tue, Nov 26, 2013	19.42	19.42	19.20	19.22
3294	NASDAQ	EXC	Mon, Nov 25, 2013	19.50	19.52	19.31	19.42
3293	NASDAQ	EXC	Fri, Nov 22, 2013	19.71	19.78	19.49	19.50
3292	NASDAQ	EXC	Thu, Nov 21, 2013	19.70	19.92	19.64	19.72
3291	NASDAQ	EXC	Wed, Nov 20, 2013	19.89	20.09	19.67	19.68
3290	NASDAQ	EXC	Tue, Nov 19, 2013	19.97	20.04	19.69	19.77
3289	NASDAQ	EXC	Mon, Nov 18, 2013	20.14	20.20	19.98	19.99
3288	NASDAQ	EXC	Fri, Nov 15, 2013	19.86	20.17	19.83	20.05
3287	NASDAQ	EXC	Thu, Nov 14, 2013	20.02	20.14	19.87	19.89
3286	NASDAQ	EXC	Wed, Nov 13, 2013	19.79	20.08	19.74	20.01
3285	NASDAQ	EXC	Tue, Nov 12, 2013	20.36	20.48	20.01	20.09
3284	NASDAQ	EXC	Mon, Nov 11, 2013	20.13	20.60	20.11	20.57
3283	NASDAQ	EXC	Fri, Nov 8, 2013	20.22	20.24	19.77	20.21
3282	NASDAQ	EXC	Thu, Nov 7, 2013	20.71	20.78	20.32	20.37
3281	NASDAQ	EXC	Wed, Nov 6, 2013	20.27	20.74	20.19	20.69
3280	NASDAQ	EXC	Tue, Nov 5, 2013	20.38	20.61	20.14	20.14
3279	NASDAQ	EXC	Mon, Nov 4, 2013	20.47	20.49	20.19	20.39
3278	NASDAQ	EXC	Fri, Nov 1, 2013	20.43	20.52	20.29	20.44
3277	NASDAQ	EXC	Thu, Oct 31, 2013	20.40	20.56	20.06	20.35
3276	NASDAQ	EXC	Wed, Oct 30, 2013	20.33	20.61	19.83	20.36
3275	NASDAQ	EXC	Tue, Oct 29, 2013	20.02	20.22	19.84	20.00
3274	NASDAQ	EXC	Mon, Oct 28, 2013	19.72	20.09	19.72	20.02
3273	NASDAQ	EXC	Fri, Oct 25, 2013	19.79	19.94	19.70	19.94
3272	NASDAQ	EXC	Thu, Oct 24, 2013	19.89	20.07	19.67	19.78
3271	NASDAQ	EXC	Wed, Oct 23, 2013	20.24	20.32	19.78	19.94
3270	NASDAQ	EXC	Tue, Oct 22, 2013	20.39	20.54	20.12	20.46
3269	NASDAQ	EXC	Mon, Oct 21, 2013	20.53	20.64	20.23	20.38
3268	NASDAQ	EXC	Fri, Oct 18, 2013	20.72	20.74	20.47	20.50
3267	NASDAQ	EXC	Thu, Oct 17, 2013	20.46	20.96	20.24	20.71
3266	NASDAQ	EXC	Wed, Oct 16, 2013	20.65	20.86	20.39	20.50
3265	NASDAQ	EXC	Tue, Oct 15, 2013	21.33	21.36	21.00	21.05
3264	NASDAQ	EXC	Mon, Oct 14, 2013	21.52	21.53	21.11	21.41
3263	NASDAQ	EXC	Fri, Oct 11, 2013	21.52	21.81	21.43	21.63
3262	NASDAQ	EXC	Thu, Oct 10, 2013	21.24	21.53	20.99	21.50
3261	NASDAQ	EXC	Wed, Oct 9, 2013	20.99	21.38	20.93	21.19
3260	NASDAQ	EXC	Tue, Oct 8, 2013	20.69	21.09	20.69	20.89
3259	NASDAQ	EXC	Mon, Oct 7, 2013	20.73	20.99	20.68	20.74
3258	NASDAQ	EXC	Fri, Oct 4, 2013	20.82	20.92	20.76	20.84
3257	NASDAQ	EXC	Thu, Oct 3, 2013	21.07	21.08	20.75	20.80
3256	NASDAQ	EXC	Wed, Oct 2, 2013	21.04	21.31	20.93	21.19
3255	NASDAQ	EXC	Tue, Oct 1, 2013	21.16	21.25	21.01	21.14
3254	NASDAQ	EXC	Mon, Sep 30, 2013	21.16	21.30	20.98	21.14
3253	NASDAQ	EXC	Fri, Sep 27, 2013	21.41	21.50	21.09	21.21
3252	NASDAQ	EXC	Thu, Sep 26, 2013	21.66	21.71	21.28	21.46
3251	NASDAQ	EXC	Wed, Sep 25, 2013	21.71	21.86	21.54	21.61
3250	NASDAQ	EXC	Tue, Sep 24, 2013	21.72	21.85	21.57	21.76
3249	NASDAQ	EXC	Mon, Sep 23, 2013	21.43	21.88	21.20	21.69
3248	NASDAQ	EXC	Fri, Sep 20, 2013	22.00	22.03	21.47	21.48
3247	NASDAQ	EXC	Thu, Sep 19, 2013	22.13	22.23	21.79	21.99
3246	NASDAQ	EXC	Wed, Sep 18, 2013	21.50	22.24	21.44	22.12
3245	NASDAQ	EXC	Tue, Sep 17, 2013	21.53	21.74	21.46	21.63
3244	NASDAQ	EXC	Mon, Sep 16, 2013	21.69	21.87	21.46	21.55
3243	NASDAQ	EXC	Fri, Sep 13, 2013	21.46	21.54	21.40	21.51
3242	NASDAQ	EXC	Thu, Sep 12, 2013	21.45	21.56	21.32	21.41
3241	NASDAQ	EXC	Wed, Sep 11, 2013	21.89	21.93	21.38	21.48
3240	NASDAQ	EXC	Tue, Sep 10, 2013	21.70	21.93	21.56	21.91
3239	NASDAQ	EXC	Mon, Sep 9, 2013	21.63	21.69	21.42	21.57
3238	NASDAQ	EXC	Fri, Sep 6, 2013	21.53	21.84	21.51	21.61
3237	NASDAQ	EXC	Thu, Sep 5, 2013	21.43	21.51	21.29	21.43
3236	NASDAQ	EXC	Wed, Sep 4, 2013	21.40	21.53	21.18	21.46
3235	NASDAQ	EXC	Tue, Sep 3, 2013	21.86	21.93	21.41	21.46
3234	NASDAQ	EXC	Fri, Aug 30, 2013	21.70	21.88	21.68	21.74
3233	NASDAQ	EXC	Thu, Aug 29, 2013	21.81	21.91	21.62	21.69
3232	NASDAQ	EXC	Wed, Aug 28, 2013	21.78	21.98	21.70	21.90
3231	NASDAQ	EXC	Tue, Aug 27, 2013	21.73	21.95	21.66	21.79
3230	NASDAQ	EXC	Mon, Aug 26, 2013	22.03	22.08	21.88	21.89
3229	NASDAQ	EXC	Fri, Aug 23, 2013	21.99	22.11	21.81	22.08
3228	NASDAQ	EXC	Thu, Aug 22, 2013	21.31	22.01	21.26	21.91
3227	NASDAQ	EXC	Wed, Aug 21, 2013	21.43	21.45	21.16	21.29
3226	NASDAQ	EXC	Tue, Aug 20, 2013	21.29	21.63	21.21	21.48
3225	NASDAQ	EXC	Mon, Aug 19, 2013	21.41	21.59	21.21	21.29
3224	NASDAQ	EXC	Fri, Aug 16, 2013	21.74	21.82	21.41	21.51
3223	NASDAQ	EXC	Thu, Aug 15, 2013	21.57	21.76	21.52	21.73
3222	NASDAQ	EXC	Wed, Aug 14, 2013	21.63	21.75	21.40	21.71
3221	NASDAQ	EXC	Tue, Aug 13, 2013	21.87	22.00	21.63	21.69
3220	NASDAQ	EXC	Mon, Aug 12, 2013	22.21	22.25	22.06	22.15
3219	NASDAQ	EXC	Fri, Aug 9, 2013	22.29	22.40	22.19	22.29
3218	NASDAQ	EXC	Thu, Aug 8, 2013	22.01	22.43	21.94	22.35
3217	NASDAQ	EXC	Wed, Aug 7, 2013	21.51	22.03	21.44	21.99
3216	NASDAQ	EXC	Tue, Aug 6, 2013	21.78	21.83	21.47	21.57
3215	NASDAQ	EXC	Mon, Aug 5, 2013	21.81	22.07	21.69	21.84
3214	NASDAQ	EXC	Fri, Aug 2, 2013	21.96	22.04	21.72	21.83
3213	NASDAQ	EXC	Thu, Aug 1, 2013	21.81	21.98	21.65	21.96
3212	NASDAQ	EXC	Wed, Jul 31, 2013	22.39	22.41	21.63	21.81
3211	NASDAQ	EXC	Tue, Jul 30, 2013	22.72	22.89	22.43	22.43
3210	NASDAQ	EXC	Mon, Jul 29, 2013	22.42	22.76	22.35	22.60
3209	NASDAQ	EXC	Fri, Jul 26, 2013	22.40	22.58	22.27	22.57
3208	NASDAQ	EXC	Thu, Jul 25, 2013	22.18	22.50	22.14	22.47
3207	NASDAQ	EXC	Wed, Jul 24, 2013	22.83	22.85	22.16	22.23
3206	NASDAQ	EXC	Tue, Jul 23, 2013	22.98	23.12	22.83	22.89
3205	NASDAQ	EXC	Mon, Jul 22, 2013	22.82	23.05	22.79	23.04
3204	NASDAQ	EXC	Fri, Jul 19, 2013	22.70	22.85	22.62	22.85
3203	NASDAQ	EXC	Thu, Jul 18, 2013	22.55	22.79	22.53	22.70
3202	NASDAQ	EXC	Wed, Jul 17, 2013	22.54	22.57	22.34	22.41
3201	NASDAQ	EXC	Tue, Jul 16, 2013	22.48	22.51	22.28	22.44
3200	NASDAQ	EXC	Mon, Jul 15, 2013	22.08	22.57	22.03	22.50
3199	NASDAQ	EXC	Fri, Jul 12, 2013	22.11	22.16	21.91	22.13
3198	NASDAQ	EXC	Thu, Jul 11, 2013	21.97	22.12	21.90	22.11
3197	NASDAQ	EXC	Wed, Jul 10, 2013	21.90	21.92	21.73	21.80
3196	NASDAQ	EXC	Tue, Jul 9, 2013	21.74	22.03	21.73	21.97
3195	NASDAQ	EXC	Mon, Jul 8, 2013	21.23	21.71	21.21	21.71
3194	NASDAQ	EXC	Fri, Jul 5, 2013	21.39	21.43	20.99	21.21
3193	NASDAQ	EXC	Wed, Jul 3, 2013	21.48	21.53	21.32	21.45
3192	NASDAQ	EXC	Tue, Jul 2, 2013	21.58	21.83	21.50	21.55
3191	NASDAQ	EXC	Mon, Jul 1, 2013	22.07	22.13	21.53	21.62
3190	NASDAQ	EXC	Fri, Jun 28, 2013	22.17	22.28	21.99	22.02
3189	NASDAQ	EXC	Thu, Jun 27, 2013	22.38	22.45	22.11	22.17
3188	NASDAQ	EXC	Wed, Jun 26, 2013	22.27	22.46	22.20	22.35
3187	NASDAQ	EXC	Tue, Jun 25, 2013	21.95	22.32	21.61	22.16
3186	NASDAQ	EXC	Mon, Jun 24, 2013	21.39	22.07	21.28	21.83
3185	NASDAQ	EXC	Fri, Jun 21, 2013	21.48	21.81	21.34	21.61
3184	NASDAQ	EXC	Thu, Jun 20, 2013	21.73	21.83	21.28	21.32
3183	NASDAQ	EXC	Wed, Jun 19, 2013	22.15	22.29	21.87	21.88
3182	NASDAQ	EXC	Tue, Jun 18, 2013	21.92	22.21	21.88	22.21
3181	NASDAQ	EXC	Mon, Jun 17, 2013	21.94	22.06	21.81	21.91
3180	NASDAQ	EXC	Fri, Jun 14, 2013	21.91	22.11	21.83	21.84
3179	NASDAQ	EXC	Thu, Jun 13, 2013	21.73	21.90	21.48	21.90
3178	NASDAQ	EXC	Wed, Jun 12, 2013	22.33	22.43	21.66	21.68
3177	NASDAQ	EXC	Tue, Jun 11, 2013	22.24	22.59	22.18	22.25
3176	NASDAQ	EXC	Mon, Jun 10, 2013	22.50	22.50	22.21	22.38
3175	NASDAQ	EXC	Fri, Jun 7, 2013	22.48	22.61	22.14	22.36
3174	NASDAQ	EXC	Thu, Jun 6, 2013	22.35	22.53	22.28	22.46
3173	NASDAQ	EXC	Wed, Jun 5, 2013	22.42	22.55	22.23	22.40
3172	NASDAQ	EXC	Tue, Jun 4, 2013	22.48	22.58	22.32	22.53
3171	NASDAQ	EXC	Mon, Jun 3, 2013	22.38	22.82	22.28	22.54
3170	NASDAQ	EXC	Fri, May 31, 2013	22.50	22.78	22.35	22.35
3169	NASDAQ	EXC	Thu, May 30, 2013	22.72	23.08	22.44	22.46
3168	NASDAQ	EXC	Wed, May 29, 2013	22.65	22.94	22.40	22.57
3167	NASDAQ	EXC	Tue, May 28, 2013	22.91	23.35	22.76	22.85
3166	NASDAQ	EXC	Fri, May 24, 2013	24.64	24.74	24.53	24.71
3165	NASDAQ	EXC	Thu, May 23, 2013	24.54	24.91	24.40	24.76
3164	NASDAQ	EXC	Wed, May 22, 2013	24.94	25.29	24.61	24.67
3163	NASDAQ	EXC	Tue, May 21, 2013	24.97	25.16	24.89	24.96
3162	NASDAQ	EXC	Mon, May 20, 2013	25.11	25.23	24.91	24.95
3161	NASDAQ	EXC	Fri, May 17, 2013	24.89	25.16	24.83	25.06
3160	NASDAQ	EXC	Thu, May 16, 2013	25.01	25.10	24.73	24.81
3159	NASDAQ	EXC	Wed, May 15, 2013	24.93	25.34	24.74	25.09
3158	NASDAQ	EXC	Tue, May 14, 2013	24.95	25.14	24.89	24.96
3157	NASDAQ	EXC	Mon, May 13, 2013	25.24	25.31	24.88	24.91
3156	NASDAQ	EXC	Fri, May 10, 2013	25.34	25.49	25.28	25.49
3155	NASDAQ	EXC	Thu, May 9, 2013	25.42	25.56	25.29	25.39
3154	NASDAQ	EXC	Wed, May 8, 2013	25.27	25.51	25.27	25.46
3153	NASDAQ	EXC	Tue, May 7, 2013	25.20	25.36	25.14	25.32
3152	NASDAQ	EXC	Mon, May 6, 2013	25.30	25.37	24.94	25.14
3151	NASDAQ	EXC	Fri, May 3, 2013	25.99	26.16	25.51	25.53
3150	NASDAQ	EXC	Thu, May 2, 2013	26.11	26.11	25.58	25.91
3149	NASDAQ	EXC	Wed, May 1, 2013	26.58	26.70	26.07	26.21
3148	NASDAQ	EXC	Tue, Apr 30, 2013	26.84	26.95	26.53	26.75
3147	NASDAQ	EXC	Mon, Apr 29, 2013	26.70	26.94	26.64	26.94
3146	NASDAQ	EXC	Fri, Apr 26, 2013	26.51	26.69	26.50	26.62
3145	NASDAQ	EXC	Thu, Apr 25, 2013	26.53	26.68	26.28	26.52
3144	NASDAQ	EXC	Wed, Apr 24, 2013	26.26	26.54	26.23	26.50
3143	NASDAQ	EXC	Tue, Apr 23, 2013	26.20	26.29	25.98	26.29
3142	NASDAQ	EXC	Mon, Apr 22, 2013	26.16	26.23	26.06	26.15
3141	NASDAQ	EXC	Fri, Apr 19, 2013	26.05	26.21	25.88	26.16
3140	NASDAQ	EXC	Thu, Apr 18, 2013	25.78	26.06	25.64	26.00
3139	NASDAQ	EXC	Wed, Apr 17, 2013	25.57	25.80	25.53	25.72
3138	NASDAQ	EXC	Tue, Apr 16, 2013	25.61	25.68	25.42	25.67
3137	NASDAQ	EXC	Mon, Apr 15, 2013	25.70	25.88	25.56	25.56
3136	NASDAQ	EXC	Fri, Apr 12, 2013	25.74	25.85	25.70	25.83
3135	NASDAQ	EXC	Thu, Apr 11, 2013	25.82	25.85	25.68	25.80
3134	NASDAQ	EXC	Wed, Apr 10, 2013	25.56	25.85	25.48	25.77
3133	NASDAQ	EXC	Tue, Apr 9, 2013	25.28	25.58	25.19	25.46
3132	NASDAQ	EXC	Mon, Apr 8, 2013	25.01	25.26	24.86	25.26
3131	NASDAQ	EXC	Fri, Apr 5, 2013	24.60	25.13	24.54	25.06
3130	NASDAQ	EXC	Thu, Apr 4, 2013	24.63	24.81	24.60	24.76
3129	NASDAQ	EXC	Wed, Apr 3, 2013	24.76	24.82	24.55	24.60
3128	NASDAQ	EXC	Tue, Apr 2, 2013	24.54	24.75	24.52	24.74
3127	NASDAQ	EXC	Mon, Apr 1, 2013	24.54	24.63	24.45	24.50
3126	NASDAQ	EXC	Thu, Mar 28, 2013	24.24	24.64	24.21	24.59
3125	NASDAQ	EXC	Wed, Mar 27, 2013	23.97	24.29	23.94	24.27
3124	NASDAQ	EXC	Tue, Mar 26, 2013	24.02	24.16	23.95	24.08
3123	NASDAQ	EXC	Mon, Mar 25, 2013	24.21	24.33	23.84	23.89
3122	NASDAQ	EXC	Fri, Mar 22, 2013	24.03	24.20	23.97	24.14
3121	NASDAQ	EXC	Thu, Mar 21, 2013	24.02	24.09	23.92	24.03
3120	NASDAQ	EXC	Wed, Mar 20, 2013	23.92	24.06	23.85	24.02
3119	NASDAQ	EXC	Tue, Mar 19, 2013	23.89	24.07	23.71	23.87
3118	NASDAQ	EXC	Mon, Mar 18, 2013	23.66	23.89	23.62	23.82
3117	NASDAQ	EXC	Fri, Mar 15, 2013	23.10	23.84	23.00	23.81
3116	NASDAQ	EXC	Thu, Mar 14, 2013	22.98	23.17	22.95	23.16
3115	NASDAQ	EXC	Wed, Mar 13, 2013	22.88	22.99	22.82	22.96
3114	NASDAQ	EXC	Tue, Mar 12, 2013	23.10	23.15	22.82	22.87
3113	NASDAQ	EXC	Mon, Mar 11, 2013	22.83	23.15	22.83	23.11
3112	NASDAQ	EXC	Fri, Mar 8, 2013	22.77	22.95	22.65	22.91
3111	NASDAQ	EXC	Thu, Mar 7, 2013	22.64	22.78	22.64	22.69
3110	NASDAQ	EXC	Wed, Mar 6, 2013	22.48	22.76	22.45	22.68
3109	NASDAQ	EXC	Tue, Mar 5, 2013	22.35	22.59	22.33	22.42
3108	NASDAQ	EXC	Mon, Mar 4, 2013	21.99	22.40	21.95	22.35
3107	NASDAQ	EXC	Fri, Mar 1, 2013	22.08	22.15	21.85	22.04
3106	NASDAQ	EXC	Thu, Feb 28, 2013	21.96	22.17	21.87	22.10
3105	NASDAQ	EXC	Wed, Feb 27, 2013	21.82	21.98	21.67	21.96
3104	NASDAQ	EXC	Tue, Feb 26, 2013	21.71	22.09	21.70	21.82
3103	NASDAQ	EXC	Mon, Feb 25, 2013	21.83	22.07	21.63	21.64
3102	NASDAQ	EXC	Fri, Feb 22, 2013	21.54	21.90	21.54	21.74
3101	NASDAQ	EXC	Thu, Feb 21, 2013	21.53	21.59	21.48	21.53
3100	NASDAQ	EXC	Wed, Feb 20, 2013	21.76	21.83	21.56	21.60
3099	NASDAQ	EXC	Tue, Feb 19, 2013	21.81	21.93	21.50	21.81
3098	NASDAQ	EXC	Fri, Feb 15, 2013	21.96	22.02	21.80	21.83
3097	NASDAQ	EXC	Thu, Feb 14, 2013	22.07	22.20	21.87	21.90
3096	NASDAQ	EXC	Wed, Feb 13, 2013	22.82	22.82	22.48	22.53
3095	NASDAQ	EXC	Tue, Feb 12, 2013	22.41	22.79	22.39	22.78
3094	NASDAQ	EXC	Mon, Feb 11, 2013	22.14	22.48	22.04	22.40
3093	NASDAQ	EXC	Fri, Feb 8, 2013	22.35	22.35	21.98	22.16
3092	NASDAQ	EXC	Thu, Feb 7, 2013	22.53	23.25	22.33	22.37
3091	NASDAQ	EXC	Wed, Feb 6, 2013	21.91	22.11	21.73	22.09
3090	NASDAQ	EXC	Tue, Feb 5, 2013	21.99	22.07	21.84	22.00
3089	NASDAQ	EXC	Mon, Feb 4, 2013	22.05	22.10	21.80	21.93
3088	NASDAQ	EXC	Fri, Feb 1, 2013	22.45	22.45	22.05	22.13
3087	NASDAQ	EXC	Thu, Jan 31, 2013	22.26	22.44	22.11	22.42
3086	NASDAQ	EXC	Wed, Jan 30, 2013	22.38	22.43	22.24	22.28
3085	NASDAQ	EXC	Tue, Jan 29, 2013	22.15	22.48	22.13	22.34
3084	NASDAQ	EXC	Mon, Jan 28, 2013	22.18	22.25	22.00	22.23
3083	NASDAQ	EXC	Fri, Jan 25, 2013	21.68	22.11	21.45	22.11
3082	NASDAQ	EXC	Thu, Jan 24, 2013	21.41	21.69	21.41	21.67
3081	NASDAQ	EXC	Wed, Jan 23, 2013	21.64	21.66	21.32	21.38
3080	NASDAQ	EXC	Tue, Jan 22, 2013	21.62	21.75	21.48	21.71
3079	NASDAQ	EXC	Fri, Jan 18, 2013	21.50	21.70	21.36	21.66
3078	NASDAQ	EXC	Thu, Jan 17, 2013	21.35	21.60	21.31	21.43
3077	NASDAQ	EXC	Wed, Jan 16, 2013	21.18	21.24	21.05	21.16
3076	NASDAQ	EXC	Tue, Jan 15, 2013	21.00	21.24	20.96	21.21
3075	NASDAQ	EXC	Mon, Jan 14, 2013	20.93	21.03	20.86	20.98
3074	NASDAQ	EXC	Fri, Jan 11, 2013	20.92	21.00	20.83	20.89
3073	NASDAQ	EXC	Thu, Jan 10, 2013	20.87	20.96	20.75	20.86
3072	NASDAQ	EXC	Wed, Jan 9, 2013	21.11	21.19	20.83	20.85
3071	NASDAQ	EXC	Tue, Jan 8, 2013	21.26	21.30	20.95	21.11
3070	NASDAQ	EXC	Mon, Jan 7, 2013	21.53	21.56	21.28	21.30
3069	NASDAQ	EXC	Fri, Jan 4, 2013	21.43	21.59	21.38	21.58
3068	NASDAQ	EXC	Thu, Jan 3, 2013	21.31	21.53	21.23	21.43
3067	NASDAQ	EXC	Wed, Jan 2, 2013	21.46	21.60	21.14	21.26
3066	NASDAQ	EXC	Mon, Dec 31, 2012	20.68	21.24	20.60	21.21
3065	NASDAQ	EXC	Fri, Dec 28, 2012	20.86	21.00	20.71	20.72
3064	NASDAQ	EXC	Thu, Dec 27, 2012	20.96	21.07	20.71	20.99
3063	NASDAQ	EXC	Wed, Dec 26, 2012	21.13	21.21	20.98	21.01
3062	NASDAQ	EXC	Mon, Dec 24, 2012	21.15	21.21	20.95	21.14
3061	NASDAQ	EXC	Fri, Dec 21, 2012	21.26	21.36	21.05	21.31
3060	NASDAQ	EXC	Thu, Dec 20, 2012	21.50	21.60	21.21	21.36
3059	NASDAQ	EXC	Wed, Dec 19, 2012	21.86	21.86	21.43	21.48
3058	NASDAQ	EXC	Tue, Dec 18, 2012	21.30	21.83	21.27	21.83
3057	NASDAQ	EXC	Mon, Dec 17, 2012	21.13	21.38	21.13	21.34
3056	NASDAQ	EXC	Fri, Dec 14, 2012	21.17	21.24	20.99	21.15
3055	NASDAQ	EXC	Thu, Dec 13, 2012	21.32	21.41	21.02	21.16
3054	NASDAQ	EXC	Wed, Dec 12, 2012	21.39	21.48	21.27	21.32
3053	NASDAQ	EXC	Tue, Dec 11, 2012	21.21	21.54	21.15	21.38
3052	NASDAQ	EXC	Mon, Dec 10, 2012	21.14	21.25	20.96	21.20
3051	NASDAQ	EXC	Fri, Dec 7, 2012	21.04	21.13	20.96	21.09
3050	NASDAQ	EXC	Thu, Dec 6, 2012	21.09	21.21	20.82	21.01
3049	NASDAQ	EXC	Wed, Dec 5, 2012	20.73	21.16	20.63	21.08
3048	NASDAQ	EXC	Tue, Dec 4, 2012	20.86	20.97	20.67	20.69
3047	NASDAQ	EXC	Mon, Dec 3, 2012	21.55	21.55	20.77	20.90
3046	NASDAQ	EXC	Fri, Nov 30, 2012	21.41	21.56	21.29	21.55
3045	NASDAQ	EXC	Thu, Nov 29, 2012	21.29	21.46	21.21	21.36
3044	NASDAQ	EXC	Wed, Nov 28, 2012	21.13	21.31	20.93	21.29
3043	NASDAQ	EXC	Tue, Nov 27, 2012	21.06	21.43	20.99	21.22
3042	NASDAQ	EXC	Mon, Nov 26, 2012	20.55	21.16	20.54	20.91
3041	NASDAQ	EXC	Fri, Nov 23, 2012	20.60	20.66	20.25	20.37
3040	NASDAQ	EXC	Wed, Nov 21, 2012	20.65	20.79	20.39	20.57
3039	NASDAQ	EXC	Tue, Nov 20, 2012	20.79	20.84	20.50	20.66
3038	NASDAQ	EXC	Mon, Nov 19, 2012	20.97	20.99	20.64	20.81
3037	NASDAQ	EXC	Fri, Nov 16, 2012	20.94	20.96	20.69	20.86
3036	NASDAQ	EXC	Thu, Nov 15, 2012	20.91	21.14	20.78	20.94
3035	NASDAQ	EXC	Wed, Nov 14, 2012	21.39	21.46	20.90	20.94
3034	NASDAQ	EXC	Tue, Nov 13, 2012	21.40	21.67	21.26	21.35
3033	NASDAQ	EXC	Mon, Nov 12, 2012	22.22	22.32	21.78	21.94
3032	NASDAQ	EXC	Fri, Nov 9, 2012	22.45	22.52	22.15	22.18
3031	NASDAQ	EXC	Thu, Nov 8, 2012	22.55	22.80	22.46	22.60
3030	NASDAQ	EXC	Wed, Nov 7, 2012	22.70	22.71	22.04	22.42
3029	NASDAQ	EXC	Tue, Nov 6, 2012	22.81	22.94	22.53	22.78
3028	NASDAQ	EXC	Mon, Nov 5, 2012	23.10	23.29	22.64	22.83
3027	NASDAQ	EXC	Fri, Nov 2, 2012	23.80	23.91	22.97	23.37
3026	NASDAQ	EXC	Thu, Nov 1, 2012	25.67	26.27	23.70	23.94
3025	NASDAQ	EXC	Wed, Oct 31, 2012	25.32	25.54	25.25	25.51
3024	NASDAQ	EXC	Fri, Oct 26, 2012	25.42	25.48	25.24	25.31
3023	NASDAQ	EXC	Thu, Oct 25, 2012	25.66	25.67	25.26	25.41
3022	NASDAQ	EXC	Wed, Oct 24, 2012	25.89	25.89	25.55	25.58
3021	NASDAQ	EXC	Tue, Oct 23, 2012	26.05	26.10	25.81	25.86
3020	NASDAQ	EXC	Mon, Oct 22, 2012	26.30	26.39	26.11	26.27
3019	NASDAQ	EXC	Fri, Oct 19, 2012	26.73	26.74	26.30	26.39
3018	NASDAQ	EXC	Thu, Oct 18, 2012	26.51	26.73	26.43	26.73
3017	NASDAQ	EXC	Wed, Oct 17, 2012	26.10	26.49	26.08	26.46
3016	NASDAQ	EXC	Tue, Oct 16, 2012	26.14	26.23	25.88	26.02
3015	NASDAQ	EXC	Mon, Oct 15, 2012	25.75	26.07	25.68	26.07
3014	NASDAQ	EXC	Fri, Oct 12, 2012	26.10	26.12	25.67	25.75
3013	NASDAQ	EXC	Thu, Oct 11, 2012	25.94	26.31	25.74	26.02
3012	NASDAQ	EXC	Wed, Oct 10, 2012	25.81	25.93	25.76	25.88
3011	NASDAQ	EXC	Tue, Oct 9, 2012	25.61	25.85	25.56	25.77
3010	NASDAQ	EXC	Mon, Oct 8, 2012	25.62	25.70	25.47	25.63
3009	NASDAQ	EXC	Fri, Oct 5, 2012	25.75	25.78	25.56	25.61
3008	NASDAQ	EXC	Thu, Oct 4, 2012	25.50	25.73	25.42	25.71
3007	NASDAQ	EXC	Wed, Oct 3, 2012	25.32	25.46	25.29	25.42
3006	NASDAQ	EXC	Tue, Oct 2, 2012	25.28	25.39	25.10	25.34
3005	NASDAQ	EXC	Mon, Oct 1, 2012	25.43	25.52	25.21	25.24
3004	NASDAQ	EXC	Fri, Sep 28, 2012	25.36	25.45	25.24	25.37
3003	NASDAQ	EXC	Thu, Sep 27, 2012	25.41	25.57	25.34	25.42
3002	NASDAQ	EXC	Wed, Sep 26, 2012	25.42	25.59	25.38	25.39
3001	NASDAQ	EXC	Tue, Sep 25, 2012	25.57	25.59	25.39	25.39
3000	NASDAQ	EXC	Mon, Sep 24, 2012	25.33	25.61	25.29	25.58
2999	NASDAQ	EXC	Fri, Sep 21, 2012	25.32	25.34	25.14	25.23
2998	NASDAQ	EXC	Thu, Sep 20, 2012	25.27	25.31	25.09	25.28
2997	NASDAQ	EXC	Wed, Sep 19, 2012	25.37	25.44	25.19	25.31
2996	NASDAQ	EXC	Tue, Sep 18, 2012	25.23	25.36	25.15	25.29
2995	NASDAQ	EXC	Mon, Sep 17, 2012	25.68	25.68	25.24	25.31
2994	NASDAQ	EXC	Fri, Sep 14, 2012	25.46	25.66	25.32	25.63
2993	NASDAQ	EXC	Thu, Sep 13, 2012	24.83	25.39	24.83	25.36
2992	NASDAQ	EXC	Wed, Sep 12, 2012	25.14	25.19	24.63	24.86
2991	NASDAQ	EXC	Tue, Sep 11, 2012	25.52	25.56	25.21	25.31
2990	NASDAQ	EXC	Mon, Sep 10, 2012	25.73	25.73	25.35	25.46
2989	NASDAQ	EXC	Fri, Sep 7, 2012	25.82	25.85	25.66	25.78
2988	NASDAQ	EXC	Thu, Sep 6, 2012	25.63	25.94	25.61	25.81
2987	NASDAQ	EXC	Wed, Sep 5, 2012	25.88	25.90	25.50	25.53
2986	NASDAQ	EXC	Tue, Sep 4, 2012	26.08	26.08	25.71	25.75
2985	NASDAQ	EXC	Fri, Aug 31, 2012	26.23	26.23	25.96	26.01
2984	NASDAQ	EXC	Thu, Aug 30, 2012	26.02	26.15	26.01	26.09
2983	NASDAQ	EXC	Wed, Aug 29, 2012	26.31	26.36	26.05	26.06
2982	NASDAQ	EXC	Tue, Aug 28, 2012	26.44	26.53	26.24	26.28
2981	NASDAQ	EXC	Mon, Aug 27, 2012	26.26	26.60	26.23	26.42
2980	NASDAQ	EXC	Fri, Aug 24, 2012	26.25	26.28	26.13	26.26
2979	NASDAQ	EXC	Thu, Aug 23, 2012	26.45	26.52	26.22	26.28
2978	NASDAQ	EXC	Wed, Aug 22, 2012	26.68	26.78	26.43	26.43
2977	NASDAQ	EXC	Tue, Aug 21, 2012	26.87	26.95	26.71	26.71
2976	NASDAQ	EXC	Mon, Aug 20, 2012	26.74	26.88	26.65	26.87
2975	NASDAQ	EXC	Fri, Aug 17, 2012	26.72	26.78	26.62	26.73
2974	NASDAQ	EXC	Thu, Aug 16, 2012	26.90	26.99	26.72	26.73
2973	NASDAQ	EXC	Wed, Aug 15, 2012	27.08	27.12	26.89	26.94
2972	NASDAQ	EXC	Tue, Aug 14, 2012	27.32	27.44	27.05	27.13
2971	NASDAQ	EXC	Mon, Aug 13, 2012	27.42	27.47	27.25	27.31
2970	NASDAQ	EXC	Fri, Aug 10, 2012	27.49	27.77	27.39	27.75
2969	NASDAQ	EXC	Thu, Aug 9, 2012	27.29	27.60	27.17	27.51
2968	NASDAQ	EXC	Wed, Aug 8, 2012	27.12	27.30	26.89	27.24
2967	NASDAQ	EXC	Tue, Aug 7, 2012	27.34	27.37	27.08	27.10
2966	NASDAQ	EXC	Mon, Aug 6, 2012	27.45	27.54	27.13	27.14
2965	NASDAQ	EXC	Fri, Aug 3, 2012	27.42	27.49	27.13	27.43
2964	NASDAQ	EXC	Thu, Aug 2, 2012	27.19	27.30	26.80	27.07
2963	NASDAQ	EXC	Wed, Aug 1, 2012	28.12	28.34	26.93	27.27
2962	NASDAQ	EXC	Tue, Jul 31, 2012	28.39	28.39	27.90	27.90
2961	NASDAQ	EXC	Mon, Jul 30, 2012	28.07	28.29	27.90	28.16
2960	NASDAQ	EXC	Fri, Jul 27, 2012	27.90	28.12	27.80	28.07
2959	NASDAQ	EXC	Thu, Jul 26, 2012	27.63	27.87	27.63	27.80
2958	NASDAQ	EXC	Wed, Jul 25, 2012	27.82	27.97	27.42	27.45
2957	NASDAQ	EXC	Tue, Jul 24, 2012	27.97	28.02	27.60	27.72
2956	NASDAQ	EXC	Mon, Jul 23, 2012	27.88	28.03	27.81	27.98
2955	NASDAQ	EXC	Fri, Jul 20, 2012	27.82	28.01	27.71	27.98
2954	NASDAQ	EXC	Thu, Jul 19, 2012	27.67	27.91	27.47	27.87
2953	NASDAQ	EXC	Wed, Jul 18, 2012	27.51	27.73	27.40	27.69
2952	NASDAQ	EXC	Tue, Jul 17, 2012	27.45	27.63	27.25	27.60
2951	NASDAQ	EXC	Mon, Jul 16, 2012	27.45	27.58	27.32	27.43
2950	NASDAQ	EXC	Fri, Jul 13, 2012	26.77	27.52	26.75	27.47
2949	NASDAQ	EXC	Thu, Jul 12, 2012	26.72	26.82	26.66	26.78
2948	NASDAQ	EXC	Wed, Jul 11, 2012	26.50	26.85	26.50	26.80
2947	NASDAQ	EXC	Tue, Jul 10, 2012	26.58	26.72	26.45	26.49
2946	NASDAQ	EXC	Mon, Jul 9, 2012	26.59	26.66	26.41	26.51
2945	NASDAQ	EXC	Fri, Jul 6, 2012	26.50	26.64	26.40	26.63
2944	NASDAQ	EXC	Thu, Jul 5, 2012	26.68	26.78	26.51	26.62
2943	NASDAQ	EXC	Tue, Jul 3, 2012	26.85	26.95	26.63	26.68
2942	NASDAQ	EXC	Mon, Jul 2, 2012	26.83	26.98	26.74	26.88
2941	NASDAQ	EXC	Fri, Jun 29, 2012	26.94	26.98	26.65	26.83
2940	NASDAQ	EXC	Thu, Jun 28, 2012	26.48	26.69	26.38	26.67
2939	NASDAQ	EXC	Wed, Jun 27, 2012	26.18	26.65	26.12	26.61
2938	NASDAQ	EXC	Tue, Jun 26, 2012	26.08	26.12	25.86	26.08
2937	NASDAQ	EXC	Mon, Jun 25, 2012	26.18	26.31	26.03	26.08
2936	NASDAQ	EXC	Fri, Jun 22, 2012	26.31	26.43	26.15	26.31
2935	NASDAQ	EXC	Thu, Jun 21, 2012	26.54	26.66	26.21	26.26
2934	NASDAQ	EXC	Wed, Jun 20, 2012	26.84	26.86	26.40	26.47
2933	NASDAQ	EXC	Tue, Jun 19, 2012	26.78	26.95	26.60	26.83
2932	NASDAQ	EXC	Mon, Jun 18, 2012	26.61	26.74	26.54	26.67
2931	NASDAQ	EXC	Fri, Jun 15, 2012	26.94	27.05	26.65	26.69
2930	NASDAQ	EXC	Thu, Jun 14, 2012	26.65	26.97	26.60	26.95
2929	NASDAQ	EXC	Wed, Jun 13, 2012	26.85	26.92	26.56	26.65
2928	NASDAQ	EXC	Tue, Jun 12, 2012	26.72	26.88	26.63	26.88
2927	NASDAQ	EXC	Mon, Jun 11, 2012	27.05	27.07	26.66	26.77
2926	NASDAQ	EXC	Fri, Jun 8, 2012	27.62	27.67	26.53	26.68
2925	NASDAQ	EXC	Thu, Jun 7, 2012	27.12	27.80	27.04	27.77
2924	NASDAQ	EXC	Wed, Jun 6, 2012	26.72	26.73	26.42	26.70
2923	NASDAQ	EXC	Tue, Jun 5, 2012	26.48	26.73	26.42	26.58
2922	NASDAQ	EXC	Mon, Jun 4, 2012	26.09	26.58	26.03	26.58
2921	NASDAQ	EXC	Fri, Jun 1, 2012	26.06	26.28	25.91	26.17
2920	NASDAQ	EXC	Thu, May 31, 2012	26.23	26.49	26.08	26.37
2919	NASDAQ	EXC	Wed, May 30, 2012	26.26	26.45	26.03	26.19
2918	NASDAQ	EXC	Tue, May 29, 2012	26.42	26.46	26.04	26.35
2917	NASDAQ	EXC	Fri, May 25, 2012	26.23	26.49	26.23	26.31
2916	NASDAQ	EXC	Thu, May 24, 2012	26.26	26.38	26.07	26.28
2915	NASDAQ	EXC	Wed, May 23, 2012	26.43	26.55	26.12	26.25
2914	NASDAQ	EXC	Tue, May 22, 2012	26.45	26.56	26.22	26.43
2913	NASDAQ	EXC	Mon, May 21, 2012	26.98	26.98	26.38	26.47
2912	NASDAQ	EXC	Fri, May 18, 2012	27.27	27.52	26.96	27.02
2911	NASDAQ	EXC	Thu, May 17, 2012	27.35	27.51	27.26	27.27
2910	NASDAQ	EXC	Wed, May 16, 2012	27.55	27.72	27.32	27.37
2909	NASDAQ	EXC	Tue, May 15, 2012	27.62	27.73	27.40	27.45
2908	NASDAQ	EXC	Mon, May 14, 2012	27.60	27.84	27.60	27.68
2907	NASDAQ	EXC	Fri, May 11, 2012	27.56	27.85	27.50	27.74
2906	NASDAQ	EXC	Thu, May 10, 2012	27.47	27.96	27.41	27.77
2905	NASDAQ	EXC	Wed, May 9, 2012	27.10	27.57	27.03	27.32
2904	NASDAQ	EXC	Tue, May 8, 2012	27.15	27.27	26.92	27.21
2903	NASDAQ	EXC	Mon, May 7, 2012	27.41	27.47	27.13	27.23
2902	NASDAQ	EXC	Fri, May 4, 2012	27.74	27.97	27.44	27.47
2901	NASDAQ	EXC	Thu, May 3, 2012	27.95	28.07	27.61	27.68
2900	NASDAQ	EXC	Wed, May 2, 2012	27.95	28.07	27.87	28.01
2899	NASDAQ	EXC	Tue, May 1, 2012	27.81	28.06	27.72	28.02
2898	NASDAQ	EXC	Mon, Apr 30, 2012	27.66	27.84	27.60	27.82
2897	NASDAQ	EXC	Fri, Apr 27, 2012	27.60	27.77	27.55	27.75
2896	NASDAQ	EXC	Thu, Apr 26, 2012	27.22	27.62	27.12	27.52
2895	NASDAQ	EXC	Wed, Apr 25, 2012	27.11	27.21	26.97	27.21
2894	NASDAQ	EXC	Tue, Apr 24, 2012	26.88	27.13	26.88	27.05
2893	NASDAQ	EXC	Mon, Apr 23, 2012	26.83	26.93	26.81	26.88
2892	NASDAQ	EXC	Fri, Apr 20, 2012	26.80	27.01	26.77	26.92
2891	NASDAQ	EXC	Thu, Apr 19, 2012	26.83	27.10	26.73	26.82
2890	NASDAQ	EXC	Wed, Apr 18, 2012	27.11	27.11	26.81	26.85
2889	NASDAQ	EXC	Tue, Apr 17, 2012	27.10	27.18	26.85	27.15
2888	NASDAQ	EXC	Mon, Apr 16, 2012	26.80	27.10	26.74	26.96
2887	NASDAQ	EXC	Fri, Apr 13, 2012	27.02	27.29	26.73	26.73
2886	NASDAQ	EXC	Thu, Apr 12, 2012	27.30	27.30	26.93	27.02
2885	NASDAQ	EXC	Wed, Apr 11, 2012	27.22	27.30	27.10	27.22
2884	NASDAQ	EXC	Tue, Apr 10, 2012	27.23	27.29	27.08	27.10
2883	NASDAQ	EXC	Mon, Apr 9, 2012	27.22	27.36	27.20	27.26
2882	NASDAQ	EXC	Thu, Apr 5, 2012	27.61	27.65	27.32	27.36
2881	NASDAQ	EXC	Wed, Apr 4, 2012	27.60	27.75	27.52	27.73
2880	NASDAQ	EXC	Tue, Apr 3, 2012	27.90	27.93	27.60	27.76
2879	NASDAQ	EXC	Mon, Apr 2, 2012	28.03	28.06	27.84	27.96
2878	NASDAQ	EXC	Fri, Mar 30, 2012	27.96	27.97	27.84	27.96
2877	NASDAQ	EXC	Thu, Mar 29, 2012	27.62	27.92	27.60	27.90
2876	NASDAQ	EXC	Wed, Mar 28, 2012	27.82	27.90	27.64	27.70
2875	NASDAQ	EXC	Tue, Mar 27, 2012	27.79	27.99	27.77	27.87
2874	NASDAQ	EXC	Mon, Mar 26, 2012	27.78	27.85	27.63	27.80
2873	NASDAQ	EXC	Fri, Mar 23, 2012	27.81	27.90	27.68	27.70
2872	NASDAQ	EXC	Thu, Mar 22, 2012	27.49	27.86	27.46	27.80
2871	NASDAQ	EXC	Wed, Mar 21, 2012	27.68	27.72	27.51	27.51
2870	NASDAQ	EXC	Tue, Mar 20, 2012	27.73	27.83	27.67	27.69
2869	NASDAQ	EXC	Mon, Mar 19, 2012	27.66	27.96	27.66	27.79
2868	NASDAQ	EXC	Fri, Mar 16, 2012	27.79	27.81	27.63	27.71
2867	NASDAQ	EXC	Thu, Mar 15, 2012	27.90	28.00	27.68	27.77
2866	NASDAQ	EXC	Wed, Mar 14, 2012	28.32	28.37	27.85	27.88
2865	NASDAQ	EXC	Tue, Mar 13, 2012	28.38	28.44	28.22	28.24
2864	NASDAQ	EXC	Mon, Mar 12, 2012	27.73	28.49	27.73	28.39
2863	NASDAQ	EXC	Fri, Mar 9, 2012	27.55	27.75	27.32	27.75
2862	NASDAQ	EXC	Thu, Mar 8, 2012	27.50	27.55	27.41	27.42
2861	NASDAQ	EXC	Wed, Mar 7, 2012	27.65	27.65	27.42	27.45
2860	NASDAQ	EXC	Tue, Mar 6, 2012	27.70	27.77	27.52	27.61
2859	NASDAQ	EXC	Mon, Mar 5, 2012	27.66	27.84	27.54	27.80
2858	NASDAQ	EXC	Fri, Mar 2, 2012	27.77	27.83	27.67	27.72
2857	NASDAQ	EXC	Thu, Mar 1, 2012	27.81	27.92	27.67	27.79
2856	NASDAQ	EXC	Wed, Feb 29, 2012	27.83	28.01	27.78	27.86
2855	NASDAQ	EXC	Tue, Feb 28, 2012	27.92	28.00	27.70	27.82
2854	NASDAQ	EXC	Mon, Feb 27, 2012	27.95	28.00	27.83	27.92
2853	NASDAQ	EXC	Fri, Feb 24, 2012	27.83	28.13	27.82	28.00
2852	NASDAQ	EXC	Thu, Feb 23, 2012	27.93	27.94	27.74	27.82
2851	NASDAQ	EXC	Wed, Feb 22, 2012	27.78	28.04	27.69	27.94
2850	NASDAQ	EXC	Tue, Feb 21, 2012	28.07	28.17	27.74	27.75
2849	NASDAQ	EXC	Fri, Feb 17, 2012	28.29	28.32	27.99	28.00
2848	NASDAQ	EXC	Thu, Feb 16, 2012	27.94	28.29	27.92	28.17
2847	NASDAQ	EXC	Wed, Feb 15, 2012	27.93	27.97	27.81	27.87
2846	NASDAQ	EXC	Tue, Feb 14, 2012	27.88	27.97	27.68	27.83
2845	NASDAQ	EXC	Mon, Feb 13, 2012	28.22	28.30	27.92	27.97
2844	NASDAQ	EXC	Fri, Feb 10, 2012	28.44	28.54	28.32	28.41
2843	NASDAQ	EXC	Thu, Feb 9, 2012	28.62	28.74	28.47	28.56
2842	NASDAQ	EXC	Wed, Feb 8, 2012	28.61	28.69	28.38	28.67
2841	NASDAQ	EXC	Tue, Feb 7, 2012	28.38	28.63	28.22	28.54
2840	NASDAQ	EXC	Mon, Feb 6, 2012	28.34	28.42	28.21	28.42
2839	NASDAQ	EXC	Fri, Feb 3, 2012	28.39	28.44	28.18	28.32
2838	NASDAQ	EXC	Thu, Feb 2, 2012	28.44	28.45	28.10	28.27
2837	NASDAQ	EXC	Wed, Feb 1, 2012	28.46	28.54	28.17	28.34
2836	NASDAQ	EXC	Tue, Jan 31, 2012	28.40	28.45	28.17	28.37
2835	NASDAQ	EXC	Mon, Jan 30, 2012	28.09	28.33	27.91	28.32
2834	NASDAQ	EXC	Fri, Jan 27, 2012	28.39	28.39	27.95	28.20
2833	NASDAQ	EXC	Thu, Jan 26, 2012	28.56	28.77	28.31	28.52
2832	NASDAQ	EXC	Wed, Jan 25, 2012	27.97	28.56	27.50	28.53
2831	NASDAQ	EXC	Tue, Jan 24, 2012	28.27	28.34	27.91	27.97
2830	NASDAQ	EXC	Mon, Jan 23, 2012	28.14	28.49	28.14	28.40
2829	NASDAQ	EXC	Fri, Jan 20, 2012	28.09	28.27	28.00	28.07
2828	NASDAQ	EXC	Thu, Jan 19, 2012	28.34	28.42	28.06	28.17
2827	NASDAQ	EXC	Wed, Jan 18, 2012	28.24	28.36	28.04	28.22
2826	NASDAQ	EXC	Tue, Jan 17, 2012	28.73	28.81	28.13	28.20
2825	NASDAQ	EXC	Fri, Jan 13, 2012	28.54	28.56	28.26	28.34
2824	NASDAQ	EXC	Thu, Jan 12, 2012	28.99	29.06	28.54	28.65
2823	NASDAQ	EXC	Wed, Jan 11, 2012	29.29	29.36	28.82	28.88
2822	NASDAQ	EXC	Tue, Jan 10, 2012	29.69	29.77	29.30	29.32
2821	NASDAQ	EXC	Mon, Jan 9, 2012	29.31	29.62	29.23	29.52
2820	NASDAQ	EXC	Fri, Jan 6, 2012	29.51	29.51	29.16	29.30
2819	NASDAQ	EXC	Thu, Jan 5, 2012	29.44	29.60	29.15	29.41
2818	NASDAQ	EXC	Wed, Jan 4, 2012	29.86	29.93	29.48	29.51
2817	NASDAQ	EXC	Tue, Jan 3, 2012	30.82	31.16	29.66	30.00
2816	NASDAQ	EXC	Fri, Dec 30, 2011	31.31	31.31	30.93	30.93
2815	NASDAQ	EXC	Thu, Dec 29, 2011	31.05	31.25	31.02	31.17
2814	NASDAQ	EXC	Wed, Dec 28, 2011	31.16	31.26	30.98	31.01
2813	NASDAQ	EXC	Tue, Dec 27, 2011	30.98	31.23	30.95	31.15
2812	NASDAQ	EXC	Fri, Dec 23, 2011	31.01	31.20	30.92	31.03
2811	NASDAQ	EXC	Thu, Dec 22, 2011	31.02	31.14	30.70	30.91
2810	NASDAQ	EXC	Wed, Dec 21, 2011	30.19	30.98	29.86	30.93
2809	NASDAQ	EXC	Tue, Dec 20, 2011	30.31	30.38	29.97	30.18
2808	NASDAQ	EXC	Mon, Dec 19, 2011	30.59	30.65	29.93	29.98
2807	NASDAQ	EXC	Fri, Dec 16, 2011	30.92	31.05	30.45	30.55
2806	NASDAQ	EXC	Thu, Dec 15, 2011	30.73	31.00	30.59	30.84
2805	NASDAQ	EXC	Wed, Dec 14, 2011	30.90	31.00	30.60	30.62
2804	NASDAQ	EXC	Tue, Dec 13, 2011	30.80	31.23	30.75	30.88
2803	NASDAQ	EXC	Mon, Dec 12, 2011	31.00	31.05	30.48	30.70
2802	NASDAQ	EXC	Fri, Dec 9, 2011	31.02	31.12	30.74	31.08
2801	NASDAQ	EXC	Thu, Dec 8, 2011	31.03	31.09	30.59	30.68
2800	NASDAQ	EXC	Wed, Dec 7, 2011	30.98	31.27	30.90	31.12
2799	NASDAQ	EXC	Tue, Dec 6, 2011	31.32	31.37	31.01	31.18
2798	NASDAQ	EXC	Mon, Dec 5, 2011	31.07	31.37	30.99	31.18
2797	NASDAQ	EXC	Fri, Dec 2, 2011	31.47	31.52	30.85	30.90
2796	NASDAQ	EXC	Thu, Dec 1, 2011	31.48	31.70	31.34	31.41
2795	NASDAQ	EXC	Wed, Nov 30, 2011	31.26	31.62	30.92	31.60
2794	NASDAQ	EXC	Tue, Nov 29, 2011	30.55	30.75	30.47	30.62
2793	NASDAQ	EXC	Mon, Nov 28, 2011	30.42	30.60	30.28	30.44
2792	NASDAQ	EXC	Fri, Nov 25, 2011	29.87	30.12	29.81	29.90
2791	NASDAQ	EXC	Wed, Nov 23, 2011	30.11	30.21	29.76	29.87
2790	NASDAQ	EXC	Tue, Nov 22, 2011	30.85	30.91	30.32	30.34
2789	NASDAQ	EXC	Mon, Nov 21, 2011	30.78	30.99	30.63	30.83
2788	NASDAQ	EXC	Fri, Nov 18, 2011	31.11	31.35	31.05	31.15
2787	NASDAQ	EXC	Thu, Nov 17, 2011	31.17	31.35	30.70	30.95
2786	NASDAQ	EXC	Wed, Nov 16, 2011	31.47	31.55	31.13	31.15
2785	NASDAQ	EXC	Tue, Nov 15, 2011	31.77	31.90	31.57	31.64
2784	NASDAQ	EXC	Mon, Nov 14, 2011	32.02	32.10	31.67	31.84
2783	NASDAQ	EXC	Fri, Nov 11, 2011	31.95	32.24	31.90	32.13
2782	NASDAQ	EXC	Thu, Nov 10, 2011	31.89	32.05	31.55	31.67
2781	NASDAQ	EXC	Wed, Nov 9, 2011	31.97	32.41	31.86	32.07
2780	NASDAQ	EXC	Tue, Nov 8, 2011	31.97	32.34	31.87	32.33
2779	NASDAQ	EXC	Mon, Nov 7, 2011	31.57	31.98	31.35	31.97
2778	NASDAQ	EXC	Fri, Nov 4, 2011	31.57	31.62	31.04	31.39
2777	NASDAQ	EXC	Thu, Nov 3, 2011	31.73	31.95	31.56	31.80
2776	NASDAQ	EXC	Wed, Nov 2, 2011	31.45	31.77	31.40	31.54
2775	NASDAQ	EXC	Tue, Nov 1, 2011	31.33	31.56	31.02	31.09
2774	NASDAQ	EXC	Mon, Oct 31, 2011	31.60	31.96	31.56	31.65
2773	NASDAQ	EXC	Fri, Oct 28, 2011	31.45	31.85	31.18	31.78
2772	NASDAQ	EXC	Thu, Oct 27, 2011	30.91	31.70	30.81	31.47
2771	NASDAQ	EXC	Wed, Oct 26, 2011	30.50	30.59	29.95	30.46
2770	NASDAQ	EXC	Tue, Oct 25, 2011	30.46	30.65	30.16	30.17
2769	NASDAQ	EXC	Mon, Oct 24, 2011	30.78	30.85	30.49	30.60
2768	NASDAQ	EXC	Fri, Oct 21, 2011	30.69	30.91	30.67	30.88
2767	NASDAQ	EXC	Thu, Oct 20, 2011	30.40	30.62	30.24	30.46
2766	NASDAQ	EXC	Wed, Oct 19, 2011	30.46	30.84	30.25	30.33
2765	NASDAQ	EXC	Tue, Oct 18, 2011	30.47	30.59	30.10	30.43
2764	NASDAQ	EXC	Mon, Oct 17, 2011	30.55	30.87	30.41	30.47
2763	NASDAQ	EXC	Fri, Oct 14, 2011	30.67	30.88	30.53	30.83
2762	NASDAQ	EXC	Thu, Oct 13, 2011	30.35	30.53	30.08	30.49
2761	NASDAQ	EXC	Wed, Oct 12, 2011	30.01	30.59	29.96	30.41
2760	NASDAQ	EXC	Tue, Oct 11, 2011	30.32	30.33	29.86	30.02
2759	NASDAQ	EXC	Mon, Oct 10, 2011	30.21	30.38	30.07	30.38
2758	NASDAQ	EXC	Fri, Oct 7, 2011	29.59	30.06	29.54	29.90
2757	NASDAQ	EXC	Thu, Oct 6, 2011	29.07	29.52	28.96	29.41
2756	NASDAQ	EXC	Wed, Oct 5, 2011	29.26	29.33	28.47	29.04
2755	NASDAQ	EXC	Tue, Oct 4, 2011	29.29	29.33	28.63	29.20
2754	NASDAQ	EXC	Mon, Oct 3, 2011	30.31	30.52	29.36	29.38
2753	NASDAQ	EXC	Fri, Sep 30, 2011	30.79	30.93	30.38	30.38
2752	NASDAQ	EXC	Thu, Sep 29, 2011	30.76	30.95	30.55	30.88
2751	NASDAQ	EXC	Wed, Sep 28, 2011	30.63	30.83	30.48	30.49
2750	NASDAQ	EXC	Tue, Sep 27, 2011	30.88	30.90	30.48	30.60
2749	NASDAQ	EXC	Mon, Sep 26, 2011	30.49	30.60	30.06	30.33
2748	NASDAQ	EXC	Fri, Sep 23, 2011	29.98	30.58	29.90	30.26
2747	NASDAQ	EXC	Thu, Sep 22, 2011	30.63	30.63	29.91	30.20
2746	NASDAQ	EXC	Wed, Sep 21, 2011	31.50	31.86	30.95	30.98
2745	NASDAQ	EXC	Tue, Sep 20, 2011	31.01	31.85	30.95	31.42
2744	NASDAQ	EXC	Mon, Sep 19, 2011	30.66	31.00	30.58	30.88
2743	NASDAQ	EXC	Fri, Sep 16, 2011	30.80	31.20	30.69	30.97
2742	NASDAQ	EXC	Thu, Sep 15, 2011	30.27	30.71	30.18	30.60
2741	NASDAQ	EXC	Wed, Sep 14, 2011	30.18	30.36	29.82	30.06
2740	NASDAQ	EXC	Tue, Sep 13, 2011	30.31	30.33	29.96	30.13
2739	NASDAQ	EXC	Mon, Sep 12, 2011	29.92	30.28	29.81	30.26
2738	NASDAQ	EXC	Fri, Sep 9, 2011	30.50	30.53	29.88	30.22
2737	NASDAQ	EXC	Thu, Sep 8, 2011	30.40	30.93	30.24	30.62
2736	NASDAQ	EXC	Wed, Sep 7, 2011	30.46	30.63	30.18	30.50
2735	NASDAQ	EXC	Tue, Sep 6, 2011	29.96	30.23	29.66	30.21
2734	NASDAQ	EXC	Fri, Sep 2, 2011	30.36	30.61	30.26	30.38
2733	NASDAQ	EXC	Thu, Sep 1, 2011	30.79	31.00	30.56	30.73
2732	NASDAQ	EXC	Wed, Aug 31, 2011	30.79	30.85	30.59	30.75
2731	NASDAQ	EXC	Tue, Aug 30, 2011	30.56	30.67	30.31	30.55
2730	NASDAQ	EXC	Mon, Aug 29, 2011	30.19	30.64	30.18	30.63
2729	NASDAQ	EXC	Fri, Aug 26, 2011	30.08	30.12	29.45	29.96
2728	NASDAQ	EXC	Thu, Aug 25, 2011	30.73	30.78	30.05	30.16
2727	NASDAQ	EXC	Wed, Aug 24, 2011	30.06	30.85	30.01	30.70
2726	NASDAQ	EXC	Tue, Aug 23, 2011	29.81	30.22	29.53	30.11
2725	NASDAQ	EXC	Mon, Aug 22, 2011	30.15	30.22	29.51	29.68
2724	NASDAQ	EXC	Fri, Aug 19, 2011	29.87	30.15	29.56	29.77
2723	NASDAQ	EXC	Thu, Aug 18, 2011	29.82	30.07	29.50	29.89
2722	NASDAQ	EXC	Wed, Aug 17, 2011	30.23	30.72	30.22	30.31
2721	NASDAQ	EXC	Tue, Aug 16, 2011	29.77	30.27	29.66	30.07
2720	NASDAQ	EXC	Mon, Aug 15, 2011	29.27	30.18	29.21	30.12
2719	NASDAQ	EXC	Fri, Aug 12, 2011	29.48	29.64	28.92	29.04
2718	NASDAQ	EXC	Thu, Aug 11, 2011	28.68	29.68	28.44	29.29
2717	NASDAQ	EXC	Wed, Aug 10, 2011	29.09	29.51	28.66	28.76
2716	NASDAQ	EXC	Tue, Aug 9, 2011	28.76	29.52	28.17	29.51
2715	NASDAQ	EXC	Mon, Aug 8, 2011	29.49	29.83	28.34	28.48
2714	NASDAQ	EXC	Fri, Aug 5, 2011	30.11	30.28	29.24	29.93
2713	NASDAQ	EXC	Thu, Aug 4, 2011	30.82	31.05	29.88	29.90
2712	NASDAQ	EXC	Wed, Aug 3, 2011	30.96	31.09	30.58	31.05
2711	NASDAQ	EXC	Tue, Aug 2, 2011	31.43	31.50	31.03	31.04
2710	NASDAQ	EXC	Mon, Aug 1, 2011	31.72	31.79	31.21	31.61
2709	NASDAQ	EXC	Fri, Jul 29, 2011	31.60	31.77	31.37	31.42
2708	NASDAQ	EXC	Thu, Jul 28, 2011	31.82	31.95	31.62	31.82
2707	NASDAQ	EXC	Wed, Jul 27, 2011	31.80	32.28	31.40	31.80
2706	NASDAQ	EXC	Tue, Jul 26, 2011	31.62	31.63	31.34	31.54
2705	NASDAQ	EXC	Mon, Jul 25, 2011	31.18	31.87	31.18	31.57
2704	NASDAQ	EXC	Fri, Jul 22, 2011	31.42	31.42	31.10	31.16
2703	NASDAQ	EXC	Thu, Jul 21, 2011	31.23	31.52	31.20	31.33
2702	NASDAQ	EXC	Wed, Jul 20, 2011	30.98	31.28	30.88	31.11
2701	NASDAQ	EXC	Tue, Jul 19, 2011	30.70	31.00	30.56	30.92
2700	NASDAQ	EXC	Mon, Jul 18, 2011	30.89	30.95	30.57	30.74
2699	NASDAQ	EXC	Fri, Jul 15, 2011	30.89	31.02	30.66	30.93
2698	NASDAQ	EXC	Thu, Jul 14, 2011	30.78	31.05	30.73	30.82
2697	NASDAQ	EXC	Wed, Jul 13, 2011	30.98	31.10	30.68	30.76
2696	NASDAQ	EXC	Tue, Jul 12, 2011	30.72	31.16	30.67	30.90
2695	NASDAQ	EXC	Mon, Jul 11, 2011	30.83	30.91	30.63	30.68
2694	NASDAQ	EXC	Fri, Jul 8, 2011	31.02	31.13	30.76	31.11
2693	NASDAQ	EXC	Thu, Jul 7, 2011	30.76	31.23	30.69	31.19
2692	NASDAQ	EXC	Wed, Jul 6, 2011	30.56	30.75	30.41	30.62
2691	NASDAQ	EXC	Tue, Jul 5, 2011	30.83	30.88	30.58	30.63
2690	NASDAQ	EXC	Fri, Jul 1, 2011	30.55	30.95	30.36	30.91
2689	NASDAQ	EXC	Thu, Jun 30, 2011	30.58	30.58	30.32	30.55
2688	NASDAQ	EXC	Wed, Jun 29, 2011	30.40	30.54	30.26	30.48
2687	NASDAQ	EXC	Tue, Jun 28, 2011	30.21	30.45	30.19	30.35
2686	NASDAQ	EXC	Mon, Jun 27, 2011	30.08	30.21	30.01	30.13
2685	NASDAQ	EXC	Fri, Jun 24, 2011	29.59	30.09	29.59	29.96
2684	NASDAQ	EXC	Thu, Jun 23, 2011	29.41	29.48	29.17	29.46
2683	NASDAQ	EXC	Wed, Jun 22, 2011	29.79	29.88	29.60	29.61
2682	NASDAQ	EXC	Tue, Jun 21, 2011	29.99	30.14	29.75	29.84
2681	NASDAQ	EXC	Mon, Jun 20, 2011	29.70	29.95	29.54	29.93
2680	NASDAQ	EXC	Fri, Jun 17, 2011	29.76	29.96	29.68	29.76
2679	NASDAQ	EXC	Thu, Jun 16, 2011	29.34	29.68	29.31	29.61
2678	NASDAQ	EXC	Wed, Jun 15, 2011	29.86	29.94	29.24	29.30
2677	NASDAQ	EXC	Tue, Jun 14, 2011	29.96	30.03	29.64	29.96
2676	NASDAQ	EXC	Mon, Jun 13, 2011	29.87	29.95	29.69	29.81
2675	NASDAQ	EXC	Fri, Jun 10, 2011	29.77	29.96	29.59	29.85
2674	NASDAQ	EXC	Thu, Jun 9, 2011	29.72	30.10	29.59	29.68
2673	NASDAQ	EXC	Wed, Jun 8, 2011	29.59	29.93	29.54	29.71
2672	NASDAQ	EXC	Tue, Jun 7, 2011	29.76	30.01	29.55	29.55
2671	NASDAQ	EXC	Mon, Jun 6, 2011	29.51	29.81	29.34	29.61
2670	NASDAQ	EXC	Fri, Jun 3, 2011	29.49	29.86	29.41	29.57
2669	NASDAQ	EXC	Thu, Jun 2, 2011	29.70	29.74	29.50	29.70
2668	NASDAQ	EXC	Wed, Jun 1, 2011	29.85	29.96	29.71	29.75
2667	NASDAQ	EXC	Tue, May 31, 2011	29.95	29.98	29.76	29.84
2666	NASDAQ	EXC	Fri, May 27, 2011	29.70	29.92	29.65	29.73
2665	NASDAQ	EXC	Thu, May 26, 2011	29.72	29.85	29.58	29.73
2664	NASDAQ	EXC	Wed, May 25, 2011	29.99	29.99	29.66	29.78
2663	NASDAQ	EXC	Tue, May 24, 2011	30.03	30.20	29.96	30.03
2662	NASDAQ	EXC	Mon, May 23, 2011	29.88	30.25	29.81	29.98
2661	NASDAQ	EXC	Fri, May 20, 2011	29.77	30.21	29.64	30.13
2660	NASDAQ	EXC	Thu, May 19, 2011	29.81	29.90	29.65	29.76
2659	NASDAQ	EXC	Wed, May 18, 2011	29.92	29.98	29.59	29.69
2658	NASDAQ	EXC	Tue, May 17, 2011	29.83	29.97	29.72	29.93
2657	NASDAQ	EXC	Mon, May 16, 2011	29.76	30.54	29.76	29.85
2656	NASDAQ	EXC	Fri, May 13, 2011	29.99	30.22	29.65	29.76
2655	NASDAQ	EXC	Thu, May 12, 2011	29.68	30.02	29.63	29.95
2654	NASDAQ	EXC	Wed, May 11, 2011	30.01	30.10	29.82	30.01
2653	NASDAQ	EXC	Tue, May 10, 2011	29.48	30.30	29.42	30.00
2652	NASDAQ	EXC	Mon, May 9, 2011	29.54	29.58	29.26	29.37
2651	NASDAQ	EXC	Fri, May 6, 2011	29.59	29.75	29.35	29.43
2650	NASDAQ	EXC	Thu, May 5, 2011	29.75	29.76	29.21	29.31
2649	NASDAQ	EXC	Wed, May 4, 2011	30.17	30.16	29.66	29.76
2648	NASDAQ	EXC	Tue, May 3, 2011	29.68	30.43	29.68	30.13
2647	NASDAQ	EXC	Mon, May 2, 2011	30.09	30.23	29.66	29.80
2646	NASDAQ	EXC	Fri, Apr 29, 2011	30.12	30.20	29.82	30.07
2645	NASDAQ	EXC	Thu, Apr 28, 2011	29.70	30.19	29.01	30.08
2644	NASDAQ	EXC	Wed, Apr 27, 2011	29.65	29.69	29.15	29.59
2643	NASDAQ	EXC	Tue, Apr 26, 2011	29.21	29.59	29.12	29.36
2642	NASDAQ	EXC	Mon, Apr 25, 2011	28.98	29.20	28.91	29.07
2641	NASDAQ	EXC	Thu, Apr 21, 2011	29.04	29.05	28.87	28.99
2640	NASDAQ	EXC	Wed, Apr 20, 2011	28.94	29.17	28.80	28.91
2639	NASDAQ	EXC	Tue, Apr 19, 2011	28.77	28.81	28.56	28.73
2638	NASDAQ	EXC	Mon, Apr 18, 2011	28.80	28.98	28.57	28.76
2637	NASDAQ	EXC	Fri, Apr 15, 2011	28.67	29.06	28.62	28.99
2636	NASDAQ	EXC	Thu, Apr 14, 2011	28.29	28.76	28.27	28.67
2635	NASDAQ	EXC	Wed, Apr 13, 2011	28.54	28.75	28.45	28.45
2634	NASDAQ	EXC	Tue, Apr 12, 2011	28.37	28.48	28.19	28.36
2633	NASDAQ	EXC	Mon, Apr 11, 2011	28.90	28.90	28.40	28.43
2632	NASDAQ	EXC	Fri, Apr 8, 2011	29.11	29.11	28.71	28.84
2631	NASDAQ	EXC	Thu, Apr 7, 2011	29.11	29.16	28.88	28.99
2630	NASDAQ	EXC	Wed, Apr 6, 2011	29.09	29.38	29.04	29.19
2629	NASDAQ	EXC	Tue, Apr 5, 2011	29.24	29.26	29.03	29.06
2628	NASDAQ	EXC	Mon, Apr 4, 2011	29.35	29.43	29.20	29.28
2627	NASDAQ	EXC	Fri, Apr 1, 2011	29.43	29.51	29.29	29.35
2626	NASDAQ	EXC	Thu, Mar 31, 2011	29.49	29.55	29.27	29.41
2625	NASDAQ	EXC	Wed, Mar 30, 2011	29.22	29.71	29.18	29.56
2624	NASDAQ	EXC	Tue, Mar 29, 2011	28.67	29.14	28.62	29.07
2623	NASDAQ	EXC	Mon, Mar 28, 2011	28.93	29.08	28.64	28.66
2622	NASDAQ	EXC	Fri, Mar 25, 2011	29.29	29.36	28.92	28.94
2621	NASDAQ	EXC	Thu, Mar 24, 2011	29.18	29.36	28.93	29.24
2620	NASDAQ	EXC	Wed, Mar 23, 2011	29.22	29.28	28.97	29.17
2619	NASDAQ	EXC	Tue, Mar 22, 2011	28.87	29.43	28.81	29.29
2618	NASDAQ	EXC	Mon, Mar 21, 2011	28.74	28.92	28.59	28.81
2617	NASDAQ	EXC	Fri, Mar 18, 2011	28.86	28.94	28.31	28.54
2616	NASDAQ	EXC	Thu, Mar 17, 2011	28.73	28.82	27.90	28.65
2615	NASDAQ	EXC	Wed, Mar 16, 2011	29.34	29.36	27.85	28.49
2614	NASDAQ	EXC	Tue, Mar 15, 2011	29.61	29.79	28.86	29.48
2613	NASDAQ	EXC	Mon, Mar 14, 2011	29.24	30.64	29.09	30.58
2612	NASDAQ	EXC	Fri, Mar 11, 2011	30.73	31.08	30.59	30.78
2611	NASDAQ	EXC	Thu, Mar 10, 2011	30.90	31.05	30.43	30.63
2610	NASDAQ	EXC	Wed, Mar 9, 2011	29.93	30.99	29.93	30.85
2609	NASDAQ	EXC	Tue, Mar 8, 2011	29.92	30.17	29.90	29.91
2608	NASDAQ	EXC	Mon, Mar 7, 2011	29.42	29.95	29.42	29.82
2607	NASDAQ	EXC	Fri, Mar 4, 2011	29.60	29.73	29.15	29.33
2606	NASDAQ	EXC	Thu, Mar 3, 2011	29.39	29.58	29.37	29.51
2605	NASDAQ	EXC	Wed, Mar 2, 2011	29.34	29.41	29.18	29.26
2604	NASDAQ	EXC	Tue, Mar 1, 2011	29.78	29.83	29.24	29.31
2603	NASDAQ	EXC	Mon, Feb 28, 2011	29.53	29.91	29.48	29.78
2602	NASDAQ	EXC	Fri, Feb 25, 2011	29.44	29.49	29.33	29.44
2601	NASDAQ	EXC	Thu, Feb 24, 2011	29.53	29.53	29.24	29.38
2600	NASDAQ	EXC	Wed, Feb 23, 2011	29.79	29.91	29.48	29.48
2599	NASDAQ	EXC	Tue, Feb 22, 2011	29.47	29.82	29.44	29.78
2598	NASDAQ	EXC	Fri, Feb 18, 2011	29.59	29.67	29.47	29.65
2597	NASDAQ	EXC	Thu, Feb 17, 2011	29.43	29.71	29.38	29.50
2596	NASDAQ	EXC	Wed, Feb 16, 2011	29.40	29.66	29.26	29.37
2595	NASDAQ	EXC	Tue, Feb 15, 2011	29.54	29.59	29.26	29.38
2594	NASDAQ	EXC	Mon, Feb 14, 2011	29.92	29.98	29.53	29.57
2593	NASDAQ	EXC	Fri, Feb 11, 2011	30.34	30.46	29.96	29.99
2592	NASDAQ	EXC	Thu, Feb 10, 2011	30.69	30.88	30.60	30.85
2591	NASDAQ	EXC	Wed, Feb 9, 2011	30.58	30.78	30.46	30.72
2590	NASDAQ	EXC	Tue, Feb 8, 2011	30.75	30.79	30.61	30.68
2589	NASDAQ	EXC	Mon, Feb 7, 2011	30.53	30.85	30.48	30.83
2588	NASDAQ	EXC	Fri, Feb 4, 2011	30.72	30.84	30.39	30.48
2587	NASDAQ	EXC	Thu, Feb 3, 2011	30.23	30.82	30.17	30.76
2586	NASDAQ	EXC	Wed, Feb 2, 2011	30.36	30.65	30.25	30.32
2585	NASDAQ	EXC	Tue, Feb 1, 2011	30.51	30.52	30.16	30.41
2584	NASDAQ	EXC	Mon, Jan 31, 2011	30.09	30.43	29.99	30.31
2583	NASDAQ	EXC	Fri, Jan 28, 2011	30.31	30.53	29.86	29.88
2582	NASDAQ	EXC	Thu, Jan 27, 2011	30.62	30.75	30.25	30.31
2581	NASDAQ	EXC	Wed, Jan 26, 2011	30.66	30.99	30.46	30.68
2580	NASDAQ	EXC	Tue, Jan 25, 2011	30.85	31.04	30.67	30.80
2579	NASDAQ	EXC	Mon, Jan 24, 2011	30.84	31.04	30.73	30.95
2578	NASDAQ	EXC	Fri, Jan 21, 2011	31.00	31.02	30.77	30.81
2577	NASDAQ	EXC	Thu, Jan 20, 2011	30.46	30.99	30.31	30.91
2576	NASDAQ	EXC	Wed, Jan 19, 2011	30.60	30.69	30.38	30.53
2575	NASDAQ	EXC	Tue, Jan 18, 2011	30.48	30.73	30.31	30.60
2574	NASDAQ	EXC	Fri, Jan 14, 2011	30.30	30.57	30.09	30.57
2573	NASDAQ	EXC	Thu, Jan 13, 2011	30.35	30.41	30.00	30.21
2572	NASDAQ	EXC	Wed, Jan 12, 2011	30.10	30.68	29.95	30.36
2571	NASDAQ	EXC	Tue, Jan 11, 2011	30.21	30.21	29.87	29.94
2570	NASDAQ	EXC	Mon, Jan 10, 2011	30.31	30.33	30.02	30.11
2569	NASDAQ	EXC	Fri, Jan 7, 2011	30.43	30.51	30.13	30.36
2568	NASDAQ	EXC	Thu, Jan 6, 2011	30.42	30.58	30.21	30.43
2567	NASDAQ	EXC	Wed, Jan 5, 2011	30.31	30.47	30.21	30.46
2566	NASDAQ	EXC	Tue, Jan 4, 2011	29.95	30.33	29.81	30.28
2565	NASDAQ	EXC	Mon, Jan 3, 2011	29.93	29.96	29.68	29.91
2564	NASDAQ	EXC	Fri, Dec 31, 2010	29.59	29.80	29.45	29.69
2563	NASDAQ	EXC	Thu, Dec 30, 2010	29.54	29.72	29.45	29.58
2562	NASDAQ	EXC	Wed, Dec 29, 2010	29.94	29.95	29.54	29.64
2561	NASDAQ	EXC	Tue, Dec 28, 2010	29.78	29.94	29.67	29.92
2560	NASDAQ	EXC	Mon, Dec 27, 2010	29.85	30.06	29.68	29.79
2559	NASDAQ	EXC	Thu, Dec 23, 2010	29.83	30.16	29.79	29.87
2558	NASDAQ	EXC	Wed, Dec 22, 2010	29.49	29.93	29.46	29.85
2557	NASDAQ	EXC	Tue, Dec 21, 2010	29.51	29.72	29.43	29.45
2556	NASDAQ	EXC	Mon, Dec 20, 2010	29.36	29.59	29.34	29.49
2555	NASDAQ	EXC	Fri, Dec 17, 2010	29.14	29.31	28.98	29.29
2554	NASDAQ	EXC	Thu, Dec 16, 2010	29.17	29.24	28.68	29.20
2553	NASDAQ	EXC	Wed, Dec 15, 2010	29.16	29.42	29.04	29.11
2552	NASDAQ	EXC	Tue, Dec 14, 2010	29.12	29.41	29.09	29.19
2551	NASDAQ	EXC	Mon, Dec 13, 2010	29.01	29.39	28.74	29.07
2550	NASDAQ	EXC	Fri, Dec 10, 2010	28.41	28.65	28.24	28.55
2549	NASDAQ	EXC	Thu, Dec 9, 2010	28.26	28.31	28.03	28.24
2548	NASDAQ	EXC	Wed, Dec 8, 2010	28.22	28.37	28.12	28.24
2547	NASDAQ	EXC	Tue, Dec 7, 2010	28.55	28.67	28.07	28.14
2546	NASDAQ	EXC	Mon, Dec 6, 2010	28.59	28.59	28.36	28.37
2545	NASDAQ	EXC	Fri, Dec 3, 2010	28.19	28.62	28.09	28.56
2544	NASDAQ	EXC	Thu, Dec 2, 2010	28.09	28.30	27.99	28.20
2543	NASDAQ	EXC	Wed, Dec 1, 2010	28.32	28.33	28.01	28.12
2542	NASDAQ	EXC	Tue, Nov 30, 2010	27.91	28.16	27.86	28.07
2541	NASDAQ	EXC	Mon, Nov 29, 2010	28.08	28.16	27.85	28.07
2540	NASDAQ	EXC	Fri, Nov 26, 2010	28.16	28.34	28.03	28.19
2539	NASDAQ	EXC	Wed, Nov 24, 2010	28.37	28.39	28.10	28.32
2538	NASDAQ	EXC	Tue, Nov 23, 2010	28.27	28.34	28.09	28.22
2537	NASDAQ	EXC	Mon, Nov 22, 2010	28.49	28.52	28.16	28.44
2536	NASDAQ	EXC	Fri, Nov 19, 2010	28.47	28.59	28.04	28.52
2535	NASDAQ	EXC	Thu, Nov 18, 2010	28.80	28.81	28.44	28.54
2534	NASDAQ	EXC	Wed, Nov 17, 2010	28.35	28.66	28.30	28.52
2533	NASDAQ	EXC	Tue, Nov 16, 2010	28.58	28.63	28.32	28.39
2532	NASDAQ	EXC	Mon, Nov 15, 2010	28.67	28.83	28.61	28.64
2531	NASDAQ	EXC	Fri, Nov 12, 2010	28.77	28.79	28.49	28.56
2530	NASDAQ	EXC	Thu, Nov 11, 2010	28.86	29.04	28.74	28.95
2529	NASDAQ	EXC	Wed, Nov 10, 2010	29.36	29.36	28.79	28.97
2528	NASDAQ	EXC	Tue, Nov 9, 2010	29.56	29.82	29.52	29.63
2527	NASDAQ	EXC	Mon, Nov 8, 2010	29.38	29.53	29.31	29.48
2526	NASDAQ	EXC	Fri, Nov 5, 2010	29.36	29.44	29.20	29.36
2525	NASDAQ	EXC	Thu, Nov 4, 2010	29.26	29.36	29.16	29.36
2524	NASDAQ	EXC	Wed, Nov 3, 2010	29.31	29.35	28.89	29.06
2523	NASDAQ	EXC	Tue, Nov 2, 2010	29.39	29.49	29.14	29.25
2522	NASDAQ	EXC	Mon, Nov 1, 2010	29.30	29.59	29.02	29.16
2521	NASDAQ	EXC	Fri, Oct 29, 2010	29.22	29.22	28.93	29.11
2520	NASDAQ	EXC	Thu, Oct 28, 2010	29.33	29.41	29.03	29.22
2519	NASDAQ	EXC	Wed, Oct 27, 2010	29.18	29.21	28.80	29.19
2518	NASDAQ	EXC	Tue, Oct 26, 2010	29.42	29.56	29.26	29.31
2517	NASDAQ	EXC	Mon, Oct 25, 2010	30.01	30.18	29.41	29.47
2516	NASDAQ	EXC	Fri, Oct 22, 2010	31.03	31.03	29.85	29.95
2515	NASDAQ	EXC	Thu, Oct 21, 2010	31.65	31.72	30.90	31.03
2514	NASDAQ	EXC	Wed, Oct 20, 2010	31.23	31.72	31.23	31.57
2513	NASDAQ	EXC	Tue, Oct 19, 2010	31.13	31.54	31.08	31.19
2512	NASDAQ	EXC	Mon, Oct 18, 2010	30.88	31.43	30.80	31.38
2511	NASDAQ	EXC	Fri, Oct 15, 2010	30.83	30.89	30.58	30.77
2510	NASDAQ	EXC	Thu, Oct 14, 2010	30.81	30.93	30.50	30.68
2509	NASDAQ	EXC	Wed, Oct 13, 2010	30.90	30.93	30.66	30.80
2508	NASDAQ	EXC	Tue, Oct 12, 2010	30.81	30.82	30.52	30.68
2507	NASDAQ	EXC	Mon, Oct 11, 2010	30.77	30.93	30.63	30.80
2506	NASDAQ	EXC	Fri, Oct 8, 2010	30.69	30.82	30.51	30.80
2505	NASDAQ	EXC	Thu, Oct 7, 2010	30.64	30.72	30.47	30.60
2504	NASDAQ	EXC	Wed, Oct 6, 2010	30.55	30.63	30.30	30.55
2503	NASDAQ	EXC	Tue, Oct 5, 2010	30.65	30.66	30.29	30.60
2502	NASDAQ	EXC	Mon, Oct 4, 2010	30.60	30.83	30.27	30.46
2501	NASDAQ	EXC	Fri, Oct 1, 2010	30.59	30.71	30.34	30.68
2500	NASDAQ	EXC	Thu, Sep 30, 2010	30.66	30.73	30.22	30.36
2499	NASDAQ	EXC	Wed, Sep 29, 2010	30.58	30.63	30.34	30.53
2498	NASDAQ	EXC	Tue, Sep 28, 2010	30.78	30.88	30.50	30.69
2497	NASDAQ	EXC	Mon, Sep 27, 2010	30.70	30.89	30.65	30.73
2496	NASDAQ	EXC	Fri, Sep 24, 2010	30.40	30.80	30.38	30.65
2495	NASDAQ	EXC	Thu, Sep 23, 2010	30.48	30.48	30.09	30.13
2494	NASDAQ	EXC	Wed, Sep 22, 2010	30.21	30.77	30.21	30.60
2493	NASDAQ	EXC	Tue, Sep 21, 2010	30.43	30.46	30.11	30.20
2492	NASDAQ	EXC	Mon, Sep 20, 2010	30.08	30.51	30.04	30.48
2491	NASDAQ	EXC	Fri, Sep 17, 2010	30.24	30.24	29.87	30.03
2490	NASDAQ	EXC	Thu, Sep 16, 2010	30.11	30.14	29.87	30.05
2489	NASDAQ	EXC	Wed, Sep 15, 2010	30.07	30.26	29.95	30.16
2488	NASDAQ	EXC	Tue, Sep 14, 2010	30.44	30.46	30.08	30.11
2487	NASDAQ	EXC	Mon, Sep 13, 2010	30.71	30.75	30.41	30.43
2486	NASDAQ	EXC	Fri, Sep 10, 2010	30.42	30.63	30.23	30.53
2485	NASDAQ	EXC	Thu, Sep 9, 2010	30.07	30.38	30.07	30.29
2484	NASDAQ	EXC	Wed, Sep 8, 2010	29.86	30.13	29.82	29.91
2483	NASDAQ	EXC	Tue, Sep 7, 2010	29.94	30.14	29.74	29.77
2482	NASDAQ	EXC	Fri, Sep 3, 2010	29.93	30.16	29.77	30.11
2481	NASDAQ	EXC	Thu, Sep 2, 2010	29.85	29.88	29.44	29.75
2480	NASDAQ	EXC	Wed, Sep 1, 2010	29.31	29.75	29.10	29.71
2479	NASDAQ	EXC	Tue, Aug 31, 2010	28.81	29.14	28.56	29.04
2478	NASDAQ	EXC	Mon, Aug 30, 2010	28.97	29.18	28.84	28.89
2477	NASDAQ	EXC	Fri, Aug 27, 2010	28.72	29.16	28.47	29.06
2476	NASDAQ	EXC	Thu, Aug 26, 2010	28.67	28.80	28.49	28.58
2475	NASDAQ	EXC	Wed, Aug 25, 2010	28.47	28.64	28.18	28.54
2474	NASDAQ	EXC	Tue, Aug 24, 2010	28.72	28.86	28.54	28.56
2473	NASDAQ	EXC	Mon, Aug 23, 2010	28.99	29.32	28.89	28.91
2472	NASDAQ	EXC	Fri, Aug 20, 2010	28.73	28.89	28.62	28.82
2471	NASDAQ	EXC	Thu, Aug 19, 2010	29.24	29.24	28.77	28.92
2470	NASDAQ	EXC	Wed, Aug 18, 2010	29.54	29.56	29.06	29.34
2469	NASDAQ	EXC	Tue, Aug 17, 2010	29.56	29.82	29.46	29.49
2468	NASDAQ	EXC	Mon, Aug 16, 2010	29.37	29.49	29.19	29.39
2467	NASDAQ	EXC	Fri, Aug 13, 2010	29.36	29.75	29.36	29.50
2466	NASDAQ	EXC	Thu, Aug 12, 2010	29.42	29.66	29.28	29.41
2465	NASDAQ	EXC	Wed, Aug 11, 2010	30.18	30.18	29.91	29.94
2464	NASDAQ	EXC	Tue, Aug 10, 2010	29.98	30.62	29.88	30.38
2463	NASDAQ	EXC	Mon, Aug 9, 2010	30.18	30.31	30.03	30.21
2462	NASDAQ	EXC	Fri, Aug 6, 2010	29.88	30.14	29.66	30.07
2461	NASDAQ	EXC	Thu, Aug 5, 2010	30.06	30.21	29.86	30.06
2460	NASDAQ	EXC	Wed, Aug 4, 2010	30.31	30.40	29.99	30.27
2459	NASDAQ	EXC	Tue, Aug 3, 2010	30.11	30.43	30.08	30.25
2458	NASDAQ	EXC	Mon, Aug 2, 2010	29.95	30.28	29.70	30.26
2457	NASDAQ	EXC	Fri, Jul 30, 2010	29.71	29.96	29.42	29.83
2456	NASDAQ	EXC	Thu, Jul 29, 2010	30.43	30.48	29.64	29.90
2455	NASDAQ	EXC	Wed, Jul 28, 2010	29.80	30.25	29.69	30.23
2454	NASDAQ	EXC	Tue, Jul 27, 2010	29.40	29.89	29.11	29.87
2453	NASDAQ	EXC	Mon, Jul 26, 2010	29.44	29.45	28.96	29.19
2452	NASDAQ	EXC	Fri, Jul 23, 2010	29.76	29.76	28.84	29.25
2451	NASDAQ	EXC	Thu, Jul 22, 2010	29.96	30.29	29.57	29.81
2450	NASDAQ	EXC	Wed, Jul 21, 2010	30.46	30.46	29.63	29.91
2449	NASDAQ	EXC	Tue, Jul 20, 2010	29.45	30.37	29.45	30.37
2448	NASDAQ	EXC	Mon, Jul 19, 2010	29.72	29.88	29.44	29.82
2447	NASDAQ	EXC	Fri, Jul 16, 2010	29.64	29.93	29.55	29.58
2446	NASDAQ	EXC	Thu, Jul 15, 2010	29.58	29.87	29.30	29.78
2445	NASDAQ	EXC	Wed, Jul 14, 2010	29.26	29.54	29.06	29.54
2444	NASDAQ	EXC	Tue, Jul 13, 2010	29.21	29.51	29.04	29.22
2443	NASDAQ	EXC	Mon, Jul 12, 2010	28.98	29.17	28.78	29.14
2442	NASDAQ	EXC	Fri, Jul 9, 2010	28.77	28.99	28.42	28.96
2441	NASDAQ	EXC	Thu, Jul 8, 2010	28.60	28.88	28.47	28.87
2440	NASDAQ	EXC	Wed, Jul 7, 2010	27.34	28.39	27.25	28.27
2439	NASDAQ	EXC	Tue, Jul 6, 2010	27.11	27.63	27.07	27.33
2438	NASDAQ	EXC	Fri, Jul 2, 2010	27.25	27.25	26.85	27.01
2437	NASDAQ	EXC	Thu, Jul 1, 2010	27.16	27.22	26.83	27.13
2436	NASDAQ	EXC	Wed, Jun 30, 2010	27.08	27.38	26.98	27.08
2435	NASDAQ	EXC	Tue, Jun 29, 2010	27.47	27.47	27.00	27.15
2434	NASDAQ	EXC	Mon, Jun 28, 2010	27.51	27.80	27.19	27.65
2433	NASDAQ	EXC	Fri, Jun 25, 2010	27.72	27.72	27.17	27.36
2432	NASDAQ	EXC	Thu, Jun 24, 2010	27.86	28.13	27.53	27.56
2431	NASDAQ	EXC	Wed, Jun 23, 2010	28.28	28.34	27.75	27.83
2430	NASDAQ	EXC	Tue, Jun 22, 2010	29.06	29.21	28.25	28.34
2429	NASDAQ	EXC	Mon, Jun 21, 2010	29.66	29.68	28.91	29.06
2428	NASDAQ	EXC	Fri, Jun 18, 2010	29.19	29.47	29.08	29.41
2427	NASDAQ	EXC	Thu, Jun 17, 2010	29.28	29.28	28.62	29.17
2426	NASDAQ	EXC	Wed, Jun 16, 2010	29.06	29.44	28.86	29.38
2425	NASDAQ	EXC	Tue, Jun 15, 2010	28.72	29.19	28.72	29.18
2424	NASDAQ	EXC	Mon, Jun 14, 2010	28.64	28.83	28.49	28.70
2423	NASDAQ	EXC	Fri, Jun 11, 2010	28.39	28.79	28.13	28.44
2422	NASDAQ	EXC	Thu, Jun 10, 2010	28.04	28.56	27.95	28.55
2421	NASDAQ	EXC	Wed, Jun 9, 2010	27.63	27.79	27.28	27.52
2420	NASDAQ	EXC	Tue, Jun 8, 2010	27.08	27.52	26.85	27.45
2419	NASDAQ	EXC	Mon, Jun 7, 2010	26.93	27.39	26.84	26.90
2418	NASDAQ	EXC	Fri, Jun 4, 2010	27.13	27.32	26.74	26.83
2417	NASDAQ	EXC	Thu, Jun 3, 2010	27.13	27.46	26.96	27.39
2416	NASDAQ	EXC	Wed, Jun 2, 2010	26.67	27.05	26.55	27.04
2415	NASDAQ	EXC	Tue, Jun 1, 2010	27.42	27.48	26.83	26.85
2414	NASDAQ	EXC	Fri, May 28, 2010	27.75	27.85	27.46	27.52
2413	NASDAQ	EXC	Thu, May 27, 2010	27.56	27.75	27.39	27.75
2412	NASDAQ	EXC	Wed, May 26, 2010	28.19	28.19	27.10	27.14
2411	NASDAQ	EXC	Tue, May 25, 2010	27.27	27.38	26.72	27.37
2410	NASDAQ	EXC	Mon, May 24, 2010	28.04	28.29	27.72	27.77
2409	NASDAQ	EXC	Fri, May 21, 2010	27.29	28.22	27.29	28.12
2408	NASDAQ	EXC	Thu, May 20, 2010	28.60	28.61	28.03	28.03
2407	NASDAQ	EXC	Wed, May 19, 2010	28.98	29.09	28.70	28.94
2406	NASDAQ	EXC	Tue, May 18, 2010	29.58	29.61	29.06	29.09
2405	NASDAQ	EXC	Mon, May 17, 2010	29.79	29.88	29.18	29.49
2404	NASDAQ	EXC	Fri, May 14, 2010	29.95	30.26	29.50	29.72
2403	NASDAQ	EXC	Thu, May 13, 2010	30.06	30.45	29.98	30.00
2402	NASDAQ	EXC	Wed, May 12, 2010	30.28	30.35	29.97	30.06
2401	NASDAQ	EXC	Tue, May 11, 2010	30.23	30.80	30.14	30.43
2400	NASDAQ	EXC	Mon, May 10, 2010	30.51	30.66	29.93	30.38
2399	NASDAQ	EXC	Fri, May 7, 2010	29.66	30.00	29.19	29.62
2398	NASDAQ	EXC	Thu, May 6, 2010	30.91	30.91	0.29	29.85
2397	NASDAQ	EXC	Wed, May 5, 2010	30.66	31.22	30.62	31.15
2396	NASDAQ	EXC	Tue, May 4, 2010	31.31	31.37	30.63	30.78
2395	NASDAQ	EXC	Mon, May 3, 2010	31.29	31.52	31.13	31.47
2394	NASDAQ	EXC	Fri, Apr 30, 2010	30.94	31.30	30.88	31.08
2393	NASDAQ	EXC	Thu, Apr 29, 2010	31.02	31.20	30.75	30.85
2392	NASDAQ	EXC	Wed, Apr 28, 2010	30.76	31.05	30.52	30.93
2391	NASDAQ	EXC	Tue, Apr 27, 2010	31.05	31.14	30.55	30.55
2390	NASDAQ	EXC	Mon, Apr 26, 2010	31.37	31.71	31.06	31.10
2389	NASDAQ	EXC	Fri, Apr 23, 2010	30.95	31.37	30.51	31.34
2388	NASDAQ	EXC	Thu, Apr 22, 2010	31.12	31.27	30.78	31.13
2387	NASDAQ	EXC	Wed, Apr 21, 2010	31.32	31.47	31.03	31.09
2386	NASDAQ	EXC	Tue, Apr 20, 2010	31.36	31.48	31.17	31.46
2385	NASDAQ	EXC	Mon, Apr 19, 2010	31.10	31.24	30.91	31.08
2384	NASDAQ	EXC	Fri, Apr 16, 2010	31.37	31.37	30.88	31.10
2383	NASDAQ	EXC	Thu, Apr 15, 2010	31.57	31.75	31.27	31.67
2382	NASDAQ	EXC	Wed, Apr 14, 2010	31.73	31.75	31.54	31.75
2381	NASDAQ	EXC	Tue, Apr 13, 2010	31.82	31.83	31.34	31.77
2380	NASDAQ	EXC	Mon, Apr 12, 2010	31.65	32.09	31.65	31.79
2379	NASDAQ	EXC	Fri, Apr 9, 2010	31.67	31.67	31.34	31.56
2378	NASDAQ	EXC	Thu, Apr 8, 2010	31.97	31.97	31.57	31.68
2377	NASDAQ	EXC	Wed, Apr 7, 2010	32.09	32.12	31.77	31.90
2376	NASDAQ	EXC	Tue, Apr 6, 2010	31.53	32.16	31.45	32.15
2375	NASDAQ	EXC	Mon, Apr 5, 2010	31.69	31.82	31.45	31.66
2374	NASDAQ	EXC	Thu, Apr 1, 2010	31.37	31.93	31.27	31.57
2373	NASDAQ	EXC	Wed, Mar 31, 2010	31.23	31.37	31.06	31.24
2372	NASDAQ	EXC	Tue, Mar 30, 2010	31.35	31.51	31.24	31.35
2371	NASDAQ	EXC	Mon, Mar 29, 2010	31.02	31.33	30.88	31.32
2370	NASDAQ	EXC	Fri, Mar 26, 2010	30.85	30.93	30.64	30.80
2369	NASDAQ	EXC	Thu, Mar 25, 2010	31.10	31.26	30.70	30.87
2368	NASDAQ	EXC	Wed, Mar 24, 2010	31.69	31.69	31.02	31.06
2367	NASDAQ	EXC	Tue, Mar 23, 2010	31.56	31.74	31.40	31.60
2366	NASDAQ	EXC	Mon, Mar 22, 2010	31.77	32.07	31.54	31.60
2365	NASDAQ	EXC	Fri, Mar 19, 2010	32.01	32.02	31.55	31.82
2364	NASDAQ	EXC	Thu, Mar 18, 2010	32.15	32.26	31.71	31.85
2363	NASDAQ	EXC	Wed, Mar 17, 2010	32.47	32.49	32.19	32.34
2362	NASDAQ	EXC	Tue, Mar 16, 2010	31.67	32.39	31.67	32.33
2361	NASDAQ	EXC	Mon, Mar 15, 2010	31.55	31.67	31.39	31.66
2360	NASDAQ	EXC	Fri, Mar 12, 2010	32.05	32.09	31.40	31.49
2359	NASDAQ	EXC	Thu, Mar 11, 2010	32.27	32.37	31.91	32.04
2358	NASDAQ	EXC	Wed, Mar 10, 2010	32.16	32.29	32.02	32.17
2357	NASDAQ	EXC	Tue, Mar 9, 2010	32.42	32.42	31.94	32.07
2356	NASDAQ	EXC	Mon, Mar 8, 2010	32.52	32.62	32.21	32.32
2355	NASDAQ	EXC	Fri, Mar 5, 2010	32.05	32.49	32.03	32.44
2354	NASDAQ	EXC	Thu, Mar 4, 2010	31.83	31.94	31.60	31.89
2353	NASDAQ	EXC	Wed, Mar 3, 2010	31.72	31.98	31.61	31.71
2352	NASDAQ	EXC	Tue, Mar 2, 2010	31.77	31.94	31.50	31.62
2351	NASDAQ	EXC	Mon, Mar 1, 2010	31.14	31.87	31.03	31.70
2350	NASDAQ	EXC	Fri, Feb 26, 2010	31.24	31.35	30.84	30.88
2349	NASDAQ	EXC	Thu, Feb 25, 2010	31.08	31.28	30.68	31.24
2348	NASDAQ	EXC	Wed, Feb 24, 2010	31.52	31.65	31.08	31.38
2347	NASDAQ	EXC	Tue, Feb 23, 2010	31.75	31.87	31.45	31.47
2346	NASDAQ	EXC	Mon, Feb 22, 2010	32.22	32.22	31.81	31.87
2345	NASDAQ	EXC	Fri, Feb 19, 2010	31.60	32.15	31.60	32.00
2344	NASDAQ	EXC	Thu, Feb 18, 2010	31.27	31.77	31.20	31.70
2343	NASDAQ	EXC	Wed, Feb 17, 2010	31.76	31.76	31.30	31.37
2342	NASDAQ	EXC	Tue, Feb 16, 2010	31.08	31.57	31.03	31.52
2341	NASDAQ	EXC	Fri, Feb 12, 2010	31.07	31.09	30.64	30.88
2340	NASDAQ	EXC	Thu, Feb 11, 2010	31.22	31.25	30.76	31.18
2339	NASDAQ	EXC	Wed, Feb 10, 2010	31.47	31.67	31.17	31.59
2338	NASDAQ	EXC	Tue, Feb 9, 2010	31.45	31.80	31.30	31.53
2337	NASDAQ	EXC	Mon, Feb 8, 2010	31.87	31.90	31.20	31.20
2336	NASDAQ	EXC	Fri, Feb 5, 2010	31.77	31.84	30.98	31.55
2335	NASDAQ	EXC	Thu, Feb 4, 2010	32.58	32.58	31.89	31.91
2334	NASDAQ	EXC	Wed, Feb 3, 2010	32.82	32.82	32.49	32.59
2333	NASDAQ	EXC	Tue, Feb 2, 2010	32.72	33.05	32.45	32.90
2332	NASDAQ	EXC	Mon, Feb 1, 2010	32.69	33.12	32.43	32.70
2331	NASDAQ	EXC	Fri, Jan 29, 2010	33.51	33.66	32.52	32.53
2330	NASDAQ	EXC	Thu, Jan 28, 2010	33.51	33.51	32.60	32.77
2329	NASDAQ	EXC	Wed, Jan 27, 2010	33.23	33.23	32.63	33.00
2328	NASDAQ	EXC	Tue, Jan 26, 2010	32.92	33.37	32.52	33.23
2327	NASDAQ	EXC	Mon, Jan 25, 2010	33.59	33.65	32.84	32.87
2326	NASDAQ	EXC	Fri, Jan 22, 2010	34.18	34.25	33.21	33.24
2325	NASDAQ	EXC	Thu, Jan 21, 2010	34.63	34.91	33.98	34.26
2324	NASDAQ	EXC	Wed, Jan 20, 2010	34.95	34.99	34.26	34.55
2323	NASDAQ	EXC	Tue, Jan 19, 2010	34.57	35.14	34.52	35.13
2322	NASDAQ	EXC	Fri, Jan 15, 2010	34.85	34.95	34.43	34.66
2321	NASDAQ	EXC	Thu, Jan 14, 2010	35.40	35.40	34.94	35.00
2320	NASDAQ	EXC	Wed, Jan 13, 2010	35.03	35.57	35.00	35.41
2319	NASDAQ	EXC	Tue, Jan 12, 2010	34.80	35.22	34.60	34.99
2318	NASDAQ	EXC	Mon, Jan 11, 2010	34.58	35.00	34.50	34.84
2317	NASDAQ	EXC	Fri, Jan 8, 2010	34.44	34.58	34.38	34.44
2316	NASDAQ	EXC	Thu, Jan 7, 2010	34.31	34.67	34.31	34.61
2315	NASDAQ	EXC	Wed, Jan 6, 2010	34.28	34.50	33.90	34.49
2314	NASDAQ	EXC	Tue, Jan 5, 2010	34.90	34.90	34.01	34.28
2313	NASDAQ	EXC	Mon, Jan 4, 2010	34.99	35.09	34.78	34.85
2312	NASDAQ	EXC	Thu, Dec 31, 2009	35.22	35.35	34.83	34.85
2311	NASDAQ	EXC	Wed, Dec 30, 2009	35.12	35.29	35.10	35.23
2310	NASDAQ	EXC	Tue, Dec 29, 2009	35.27	35.47	35.17	35.17
2309	NASDAQ	EXC	Mon, Dec 28, 2009	35.43	35.56	35.04	35.23
2308	NASDAQ	EXC	Thu, Dec 24, 2009	35.20	35.51	35.20	35.31
2307	NASDAQ	EXC	Wed, Dec 23, 2009	35.03	35.33	34.95	35.22
2306	NASDAQ	EXC	Tue, Dec 22, 2009	35.38	35.53	34.96	35.01
2305	NASDAQ	EXC	Mon, Dec 21, 2009	35.61	35.70	35.10	35.25
2304	NASDAQ	EXC	Fri, Dec 18, 2009	35.57	35.75	35.15	35.47
2303	NASDAQ	EXC	Thu, Dec 17, 2009	35.61	35.67	34.68	35.33
2302	NASDAQ	EXC	Wed, Dec 16, 2009	36.63	36.63	35.78	35.84
2301	NASDAQ	EXC	Tue, Dec 15, 2009	36.62	36.71	36.28	36.40
2300	NASDAQ	EXC	Mon, Dec 14, 2009	37.00	37.07	36.44	36.64
2299	NASDAQ	EXC	Fri, Dec 11, 2009	36.62	36.94	36.29	36.80
2298	NASDAQ	EXC	Thu, Dec 10, 2009	36.09	36.55	36.03	36.39
2297	NASDAQ	EXC	Wed, Dec 9, 2009	35.66	35.87	35.48	35.87
2296	NASDAQ	EXC	Tue, Dec 8, 2009	35.65	35.89	35.35	35.63
2295	NASDAQ	EXC	Mon, Dec 7, 2009	35.43	36.09	35.32	35.77
2294	NASDAQ	EXC	Fri, Dec 4, 2009	35.92	36.24	34.76	35.15
2293	NASDAQ	EXC	Thu, Dec 3, 2009	35.65	36.01	35.30	35.66
2292	NASDAQ	EXC	Wed, Dec 2, 2009	35.31	35.65	34.95	35.62
2291	NASDAQ	EXC	Tue, Dec 1, 2009	34.43	35.15	34.43	34.95
2290	NASDAQ	EXC	Mon, Nov 30, 2009	34.28	34.41	33.99	34.36
2289	NASDAQ	EXC	Fri, Nov 27, 2009	33.88	34.28	33.69	33.98
2288	NASDAQ	EXC	Wed, Nov 25, 2009	33.89	34.59	33.76	34.43
2287	NASDAQ	EXC	Tue, Nov 24, 2009	33.80	33.94	33.60	33.82
2286	NASDAQ	EXC	Mon, Nov 23, 2009	33.64	33.98	33.56	33.80
2285	NASDAQ	EXC	Fri, Nov 20, 2009	33.07	33.50	32.93	33.38
2284	NASDAQ	EXC	Thu, Nov 19, 2009	33.34	33.37	32.92	33.08
2283	NASDAQ	EXC	Wed, Nov 18, 2009	33.49	33.65	33.34	33.43
2282	NASDAQ	EXC	Tue, Nov 17, 2009	33.84	33.84	33.33	33.56
2281	NASDAQ	EXC	Mon, Nov 16, 2009	33.49	33.87	33.46	33.81
2280	NASDAQ	EXC	Fri, Nov 13, 2009	32.98	33.48	32.91	33.24
2279	NASDAQ	EXC	Thu, Nov 12, 2009	33.55	33.68	32.81	32.85
2278	NASDAQ	EXC	Wed, Nov 11, 2009	33.90	33.90	33.46	33.51
2277	NASDAQ	EXC	Tue, Nov 10, 2009	33.57	33.88	33.41	33.66
2276	NASDAQ	EXC	Mon, Nov 9, 2009	33.64	33.93	33.36	33.88
2275	NASDAQ	EXC	Fri, Nov 6, 2009	33.51	33.83	33.19	33.30
2274	NASDAQ	EXC	Thu, Nov 5, 2009	33.34	33.96	33.24	33.62
2273	NASDAQ	EXC	Wed, Nov 4, 2009	33.00	33.56	32.97	33.20
2272	NASDAQ	EXC	Tue, Nov 3, 2009	32.98	33.11	32.73	32.87
2271	NASDAQ	EXC	Mon, Nov 2, 2009	33.63	33.63	32.87	33.11
2270	NASDAQ	EXC	Fri, Oct 30, 2009	34.11	34.16	33.11	33.49
2269	NASDAQ	EXC	Thu, Oct 29, 2009	34.24	34.29	33.77	34.17
2268	NASDAQ	EXC	Wed, Oct 28, 2009	34.49	34.82	33.98	34.08
2267	NASDAQ	EXC	Tue, Oct 27, 2009	34.65	34.89	34.34	34.43
2266	NASDAQ	EXC	Mon, Oct 26, 2009	35.59	35.84	34.57	34.66
2265	NASDAQ	EXC	Fri, Oct 23, 2009	36.08	36.31	35.43	35.56
2264	NASDAQ	EXC	Thu, Oct 22, 2009	35.70	36.28	35.65	36.25
2263	NASDAQ	EXC	Wed, Oct 21, 2009	35.50	36.12	35.41	35.69
2262	NASDAQ	EXC	Tue, Oct 20, 2009	36.43	36.49	35.48	35.50
2261	NASDAQ	EXC	Mon, Oct 19, 2009	35.72	36.48	35.66	36.34
2260	NASDAQ	EXC	Fri, Oct 16, 2009	35.48	36.00	35.25	35.72
2259	NASDAQ	EXC	Thu, Oct 15, 2009	35.26	35.71	35.13	35.71
2258	NASDAQ	EXC	Wed, Oct 14, 2009	35.48	35.79	35.02	35.27
2257	NASDAQ	EXC	Tue, Oct 13, 2009	35.22	35.38	35.04	35.23
2256	NASDAQ	EXC	Mon, Oct 12, 2009	35.40	35.72	35.12	35.36
2255	NASDAQ	EXC	Fri, Oct 9, 2009	34.94	35.39	34.90	35.24
2254	NASDAQ	EXC	Thu, Oct 8, 2009	34.98	35.00	34.50	34.92
2253	NASDAQ	EXC	Wed, Oct 7, 2009	34.80	35.05	34.38	34.64
2252	NASDAQ	EXC	Tue, Oct 6, 2009	34.65	34.98	34.38	34.70
2251	NASDAQ	EXC	Mon, Oct 5, 2009	34.40	34.48	33.93	34.36
2250	NASDAQ	EXC	Fri, Oct 2, 2009	34.42	34.51	34.07	34.21
2249	NASDAQ	EXC	Thu, Oct 1, 2009	35.33	35.50	34.58	34.58
2248	NASDAQ	EXC	Wed, Sep 30, 2009	35.69	35.76	35.08	35.38
2247	NASDAQ	EXC	Tue, Sep 29, 2009	35.95	36.05	35.50	35.72
2246	NASDAQ	EXC	Mon, Sep 28, 2009	35.58	36.12	35.45	35.81
2245	NASDAQ	EXC	Fri, Sep 25, 2009	35.65	35.85	35.48	35.55
2244	NASDAQ	EXC	Thu, Sep 24, 2009	36.00	36.25	35.70	35.76
2243	NASDAQ	EXC	Wed, Sep 23, 2009	36.54	36.62	35.95	36.02
2242	NASDAQ	EXC	Tue, Sep 22, 2009	36.05	36.79	36.05	36.52
2241	NASDAQ	EXC	Mon, Sep 21, 2009	36.48	36.59	36.03	36.32
2240	NASDAQ	EXC	Fri, Sep 18, 2009	37.07	37.21	36.58	36.63
2239	NASDAQ	EXC	Thu, Sep 17, 2009	36.59	37.24	36.58	36.94
2238	NASDAQ	EXC	Wed, Sep 16, 2009	35.94	36.83	35.65	36.72
2237	NASDAQ	EXC	Tue, Sep 15, 2009	35.20	35.85	34.94	35.75
2236	NASDAQ	EXC	Mon, Sep 14, 2009	34.41	35.22	34.23	35.13
2235	NASDAQ	EXC	Fri, Sep 11, 2009	34.74	34.90	34.46	34.51
2234	NASDAQ	EXC	Thu, Sep 10, 2009	34.76	34.96	34.39	34.71
2233	NASDAQ	EXC	Wed, Sep 9, 2009	34.85	35.03	34.61	34.69
2232	NASDAQ	EXC	Tue, Sep 8, 2009	34.77	35.03	34.60	34.75
2231	NASDAQ	EXC	Fri, Sep 4, 2009	34.82	35.00	34.36	34.58
2230	NASDAQ	EXC	Thu, Sep 3, 2009	34.94	35.08	34.46	34.74
2229	NASDAQ	EXC	Wed, Sep 2, 2009	35.13	35.29	34.68	34.68
2228	NASDAQ	EXC	Tue, Sep 1, 2009	35.48	35.97	35.06	35.24
2227	NASDAQ	EXC	Mon, Aug 31, 2009	35.82	35.97	35.52	35.67
2226	NASDAQ	EXC	Fri, Aug 28, 2009	36.25	36.25	35.73	36.02
2225	NASDAQ	EXC	Thu, Aug 27, 2009	36.23	36.27	35.71	36.07
2224	NASDAQ	EXC	Wed, Aug 26, 2009	36.14	36.35	35.80	36.10
2223	NASDAQ	EXC	Tue, Aug 25, 2009	36.57	36.74	36.22	36.27
2222	NASDAQ	EXC	Mon, Aug 24, 2009	36.81	36.96	36.34	36.50
2221	NASDAQ	EXC	Fri, Aug 21, 2009	35.53	36.64	35.38	36.47
2220	NASDAQ	EXC	Thu, Aug 20, 2009	35.26	35.30	34.72	35.23
2219	NASDAQ	EXC	Wed, Aug 19, 2009	34.88	35.44	34.66	35.18
2218	NASDAQ	EXC	Tue, Aug 18, 2009	35.21	35.21	34.75	35.10
2217	NASDAQ	EXC	Mon, Aug 17, 2009	35.32	35.63	34.75	35.13
2216	NASDAQ	EXC	Fri, Aug 14, 2009	35.69	36.14	35.13	35.64
2215	NASDAQ	EXC	Thu, Aug 13, 2009	35.63	35.97	35.21	35.90
2214	NASDAQ	EXC	Wed, Aug 12, 2009	35.65	35.93	35.31	35.65
2213	NASDAQ	EXC	Tue, Aug 11, 2009	35.89	36.12	35.52	35.95
2212	NASDAQ	EXC	Mon, Aug 10, 2009	35.49	36.00	35.24	35.95
2211	NASDAQ	EXC	Fri, Aug 7, 2009	35.60	35.94	35.31	35.68
2210	NASDAQ	EXC	Thu, Aug 6, 2009	35.69	35.85	34.99	35.38
2209	NASDAQ	EXC	Wed, Aug 5, 2009	36.35	36.44	35.35	35.60
2208	NASDAQ	EXC	Tue, Aug 4, 2009	36.47	36.69	36.11	36.31
2207	NASDAQ	EXC	Mon, Aug 3, 2009	36.60	36.74	36.25	36.67
2206	NASDAQ	EXC	Fri, Jul 31, 2009	36.74	37.20	36.16	36.27
2205	NASDAQ	EXC	Thu, Jul 30, 2009	37.02	37.49	36.64	36.94
2204	NASDAQ	EXC	Wed, Jul 29, 2009	36.94	37.07	36.27	36.62
2203	NASDAQ	EXC	Tue, Jul 28, 2009	37.44	37.60	36.58	37.09
2202	NASDAQ	EXC	Mon, Jul 27, 2009	38.28	38.82	37.19	37.60
2201	NASDAQ	EXC	Fri, Jul 24, 2009	38.61	38.84	37.71	38.82
2200	NASDAQ	EXC	Thu, Jul 23, 2009	37.44	38.83	37.08	38.53
2199	NASDAQ	EXC	Wed, Jul 22, 2009	37.80	38.11	37.09	37.51
2198	NASDAQ	EXC	Tue, Jul 21, 2009	36.69	38.26	36.69	38.03
2197	NASDAQ	EXC	Mon, Jul 20, 2009	36.87	37.12	36.37	37.12
2196	NASDAQ	EXC	Fri, Jul 17, 2009	36.94	37.14	36.12	36.67
2195	NASDAQ	EXC	Thu, Jul 16, 2009	36.74	37.14	36.29	37.03
2194	NASDAQ	EXC	Wed, Jul 15, 2009	36.07	36.89	35.90	36.84
2193	NASDAQ	EXC	Tue, Jul 14, 2009	35.44	35.79	35.05	35.71
2192	NASDAQ	EXC	Mon, Jul 13, 2009	34.63	35.49	34.41	35.32
2191	NASDAQ	EXC	Fri, Jul 10, 2009	34.41	34.80	33.73	34.47
2190	NASDAQ	EXC	Thu, Jul 9, 2009	34.86	35.06	34.15	34.54
2189	NASDAQ	EXC	Wed, Jul 8, 2009	34.63	34.86	34.06	34.38
2188	NASDAQ	EXC	Tue, Jul 7, 2009	34.93	35.05	33.91	34.05
2187	NASDAQ	EXC	Mon, Jul 6, 2009	34.93	35.15	34.18	34.93
2186	NASDAQ	EXC	Thu, Jul 2, 2009	36.37	36.37	34.90	35.20
2185	NASDAQ	EXC	Wed, Jul 1, 2009	36.77	37.19	36.52	36.77
2184	NASDAQ	EXC	Tue, Jun 30, 2009	36.06	36.64	35.86	36.52
2183	NASDAQ	EXC	Mon, Jun 29, 2009	36.37	36.41	35.72	36.00
2182	NASDAQ	EXC	Fri, Jun 26, 2009	36.42	36.57	36.01	36.15
2181	NASDAQ	EXC	Thu, Jun 25, 2009	35.55	36.67	35.33	36.37
2180	NASDAQ	EXC	Wed, Jun 24, 2009	35.25	35.82	35.22	35.76
2179	NASDAQ	EXC	Tue, Jun 23, 2009	34.93	35.62	34.53	35.27
2178	NASDAQ	EXC	Mon, Jun 22, 2009	35.24	35.58	34.89	34.93
2177	NASDAQ	EXC	Fri, Jun 19, 2009	36.24	36.37	35.37	35.61
2176	NASDAQ	EXC	Thu, Jun 18, 2009	35.22	36.14	35.05	35.98
2175	NASDAQ	EXC	Wed, Jun 17, 2009	34.98	35.20	34.33	34.53
2174	NASDAQ	EXC	Tue, Jun 16, 2009	35.13	35.57	34.71	34.89
2173	NASDAQ	EXC	Mon, Jun 15, 2009	35.95	35.98	34.54	35.08
2172	NASDAQ	EXC	Fri, Jun 12, 2009	35.68	36.43	35.14	36.07
2171	NASDAQ	EXC	Thu, Jun 11, 2009	35.75	36.52	35.66	35.75
2170	NASDAQ	EXC	Wed, Jun 10, 2009	34.53	36.09	34.53	35.89
2169	NASDAQ	EXC	Tue, Jun 9, 2009	34.01	34.46	33.91	34.14
2168	NASDAQ	EXC	Mon, Jun 8, 2009	34.51	34.51	33.44	33.84
2167	NASDAQ	EXC	Fri, Jun 5, 2009	34.70	35.03	33.99	34.56
2166	NASDAQ	EXC	Thu, Jun 4, 2009	33.71	34.60	33.59	34.42
2165	NASDAQ	EXC	Wed, Jun 3, 2009	34.33	34.55	32.97	33.41
2164	NASDAQ	EXC	Tue, Jun 2, 2009	34.98	35.50	34.56	34.62
2163	NASDAQ	EXC	Mon, Jun 1, 2009	34.64	35.46	34.32	35.13
2162	NASDAQ	EXC	Fri, May 29, 2009	34.41	34.56	33.79	34.23
2161	NASDAQ	EXC	Thu, May 28, 2009	33.91	34.60	33.69	34.15
2160	NASDAQ	EXC	Wed, May 27, 2009	34.08	34.41	33.46	33.61
2159	NASDAQ	EXC	Tue, May 26, 2009	33.33	34.26	32.59	34.13
2158	NASDAQ	EXC	Fri, May 22, 2009	32.76	33.71	32.73	33.26
2157	NASDAQ	EXC	Thu, May 21, 2009	32.69	32.81	32.30	32.74
2156	NASDAQ	EXC	Wed, May 20, 2009	33.93	33.93	32.97	33.06
2155	NASDAQ	EXC	Tue, May 19, 2009	32.73	33.88	32.65	33.61
2154	NASDAQ	EXC	Mon, May 18, 2009	33.66	34.01	32.47	32.85
2153	NASDAQ	EXC	Fri, May 15, 2009	34.64	34.66	32.91	33.67
2152	NASDAQ	EXC	Thu, May 14, 2009	35.18	35.53	34.51	34.88
2151	NASDAQ	EXC	Wed, May 13, 2009	35.62	35.73	34.83	35.09
2150	NASDAQ	EXC	Tue, May 12, 2009	36.01	36.69	35.67	36.48
2149	NASDAQ	EXC	Mon, May 11, 2009	35.39	36.21	35.30	35.84
2148	NASDAQ	EXC	Fri, May 8, 2009	34.71	36.63	34.64	35.76
2147	NASDAQ	EXC	Thu, May 7, 2009	33.96	34.40	33.35	34.38
2146	NASDAQ	EXC	Wed, May 6, 2009	34.21	34.31	33.44	33.66
2145	NASDAQ	EXC	Tue, May 5, 2009	33.77	34.06	33.54	33.84
2144	NASDAQ	EXC	Mon, May 4, 2009	33.78	34.06	33.27	33.97
2143	NASDAQ	EXC	Fri, May 1, 2009	32.97	33.57	32.77	33.50
2142	NASDAQ	EXC	Thu, Apr 30, 2009	33.13	33.44	32.41	32.89
2141	NASDAQ	EXC	Wed, Apr 29, 2009	32.50	33.08	32.45	32.76
2140	NASDAQ	EXC	Tue, Apr 28, 2009	32.56	32.84	32.06	32.19
2139	NASDAQ	EXC	Mon, Apr 27, 2009	31.91	33.06	31.55	32.80
2138	NASDAQ	EXC	Fri, Apr 24, 2009	33.04	33.10	31.67	31.89
2137	NASDAQ	EXC	Thu, Apr 23, 2009	32.32	32.92	31.84	32.64
2136	NASDAQ	EXC	Wed, Apr 22, 2009	32.58	32.99	32.29	32.46
2135	NASDAQ	EXC	Tue, Apr 21, 2009	32.49	32.92	32.32	32.79
2134	NASDAQ	EXC	Mon, Apr 20, 2009	32.44	32.85	32.23	32.59
2133	NASDAQ	EXC	Fri, Apr 17, 2009	32.79	33.17	32.27	32.90
2132	NASDAQ	EXC	Thu, Apr 16, 2009	33.76	33.76	32.27	32.60
2131	NASDAQ	EXC	Wed, Apr 15, 2009	33.13	34.35	32.29	33.48
2130	NASDAQ	EXC	Tue, Apr 14, 2009	33.58	33.65	33.01	33.16
2129	NASDAQ	EXC	Mon, Apr 13, 2009	34.04	34.04	33.24	33.59
2128	NASDAQ	EXC	Thu, Apr 9, 2009	34.81	35.33	33.52	34.09
2127	NASDAQ	EXC	Wed, Apr 8, 2009	33.74	34.21	33.37	34.13
2126	NASDAQ	EXC	Tue, Apr 7, 2009	33.41	34.05	33.15	33.71
2125	NASDAQ	EXC	Mon, Apr 6, 2009	34.39	34.87	33.79	34.02
2124	NASDAQ	EXC	Fri, Apr 3, 2009	33.35	34.82	33.34	34.66
2123	NASDAQ	EXC	Thu, Apr 2, 2009	32.89	34.08	32.46	33.43
2122	NASDAQ	EXC	Wed, Apr 1, 2009	32.01	32.70	31.77	32.29
2121	NASDAQ	EXC	Tue, Mar 31, 2009	32.11	32.88	31.94	32.37
2120	NASDAQ	EXC	Mon, Mar 30, 2009	31.88	32.32	30.67	31.90
2119	NASDAQ	EXC	Fri, Mar 27, 2009	32.36	32.84	31.64	32.62
2118	NASDAQ	EXC	Thu, Mar 26, 2009	32.09	32.82	31.69	32.72
2117	NASDAQ	EXC	Wed, Mar 25, 2009	32.17	32.66	31.37	31.80
2116	NASDAQ	EXC	Tue, Mar 24, 2009	32.12	32.80	31.80	31.81
2115	NASDAQ	EXC	Mon, Mar 23, 2009	31.83	32.64	31.40	32.58
2114	NASDAQ	EXC	Fri, Mar 20, 2009	31.99	32.14	31.07	31.20
2113	NASDAQ	EXC	Thu, Mar 19, 2009	32.07	32.16	31.02	31.95
2112	NASDAQ	EXC	Wed, Mar 18, 2009	31.30	32.03	30.33	31.78
2111	NASDAQ	EXC	Tue, Mar 17, 2009	30.91	31.47	30.48	31.45
2110	NASDAQ	EXC	Mon, Mar 16, 2009	30.03	31.47	29.61	30.82
2109	NASDAQ	EXC	Fri, Mar 13, 2009	29.83	30.12	29.35	29.96
2108	NASDAQ	EXC	Thu, Mar 12, 2009	28.56	29.59	28.23	29.51
2107	NASDAQ	EXC	Wed, Mar 11, 2009	29.96	30.33	27.39	28.63
2106	NASDAQ	EXC	Tue, Mar 10, 2009	31.94	32.80	30.13	30.36
2105	NASDAQ	EXC	Mon, Mar 9, 2009	31.52	32.09	30.84	31.26
2104	NASDAQ	EXC	Fri, Mar 6, 2009	31.76	32.80	30.87	31.84
2103	NASDAQ	EXC	Thu, Mar 5, 2009	32.34	32.34	31.01	31.49
2102	NASDAQ	EXC	Wed, Mar 4, 2009	32.08	33.14	32.00	32.64
2101	NASDAQ	EXC	Tue, Mar 3, 2009	33.46	33.90	31.78	31.85
2100	NASDAQ	EXC	Mon, Mar 2, 2009	32.97	33.88	32.92	33.14
2099	NASDAQ	EXC	Fri, Feb 27, 2009	33.56	34.33	32.80	33.67
2098	NASDAQ	EXC	Thu, Feb 26, 2009	35.05	35.58	34.01	34.14
2097	NASDAQ	EXC	Wed, Feb 25, 2009	34.60	35.33	34.07	34.72
2096	NASDAQ	EXC	Tue, Feb 24, 2009	33.28	35.06	32.93	34.73
2095	NASDAQ	EXC	Mon, Feb 23, 2009	33.86	34.85	32.89	33.03
2094	NASDAQ	EXC	Fri, Feb 20, 2009	34.95	35.20	33.19	34.18
2093	NASDAQ	EXC	Thu, Feb 19, 2009	35.34	35.81	35.04	35.43
2092	NASDAQ	EXC	Wed, Feb 18, 2009	35.83	35.93	34.68	35.02
2091	NASDAQ	EXC	Tue, Feb 17, 2009	37.45	37.54	35.68	35.95
2090	NASDAQ	EXC	Fri, Feb 13, 2009	38.14	38.86	38.07	38.28
2089	NASDAQ	EXC	Thu, Feb 12, 2009	39.58	39.65	37.35	38.36
2088	NASDAQ	EXC	Wed, Feb 11, 2009	40.09	40.46	39.12	39.70
2087	NASDAQ	EXC	Tue, Feb 10, 2009	40.64	41.21	39.58	39.93
2086	NASDAQ	EXC	Mon, Feb 9, 2009	41.14	41.83	40.49	40.95
2085	NASDAQ	EXC	Fri, Feb 6, 2009	40.58	41.73	40.31	41.22
2084	NASDAQ	EXC	Thu, Feb 5, 2009	40.52	41.53	39.93	40.72
2083	NASDAQ	EXC	Wed, Feb 4, 2009	40.76	41.59	40.48	41.13
2082	NASDAQ	EXC	Tue, Feb 3, 2009	39.44	40.69	39.22	40.48
2081	NASDAQ	EXC	Mon, Feb 2, 2009	38.23	39.72	37.96	39.43
2080	NASDAQ	EXC	Fri, Jan 30, 2009	41.34	41.34	38.38	38.66
2079	NASDAQ	EXC	Thu, Jan 29, 2009	40.54	41.53	39.98	40.20
2078	NASDAQ	EXC	Wed, Jan 28, 2009	40.14	41.16	39.33	40.82
2077	NASDAQ	EXC	Tue, Jan 27, 2009	40.62	40.82	39.38	39.53
2076	NASDAQ	EXC	Mon, Jan 26, 2009	39.08	40.82	38.82	40.30
2075	NASDAQ	EXC	Fri, Jan 23, 2009	37.80	39.16	37.09	38.97
2074	NASDAQ	EXC	Thu, Jan 22, 2009	37.52	38.98	37.15	38.42
2073	NASDAQ	EXC	Wed, Jan 21, 2009	37.51	38.13	36.20	37.90
2072	NASDAQ	EXC	Tue, Jan 20, 2009	38.93	40.64	37.42	37.54
2071	NASDAQ	EXC	Fri, Jan 16, 2009	38.59	39.61	38.09	39.08
2070	NASDAQ	EXC	Thu, Jan 15, 2009	37.49	38.06	36.87	37.82
2069	NASDAQ	EXC	Wed, Jan 14, 2009	37.51	37.79	36.07	37.61
2068	NASDAQ	EXC	Tue, Jan 13, 2009	38.83	39.35	37.65	37.97
2067	NASDAQ	EXC	Mon, Jan 12, 2009	38.73	39.92	38.61	38.93
2066	NASDAQ	EXC	Fri, Jan 9, 2009	40.05	40.05	38.44	38.63
2065	NASDAQ	EXC	Thu, Jan 8, 2009	39.35	39.60	38.70	39.47
2064	NASDAQ	EXC	Wed, Jan 7, 2009	40.39	40.67	39.16	39.38
2063	NASDAQ	EXC	Tue, Jan 6, 2009	41.14	42.06	40.59	40.94
2062	NASDAQ	EXC	Mon, Jan 5, 2009	40.64	41.18	40.31	40.89
2061	NASDAQ	EXC	Fri, Jan 2, 2009	39.75	41.04	39.15	40.77
2060	NASDAQ	EXC	Wed, Dec 31, 2008	38.78	39.86	38.21	39.65
2059	NASDAQ	EXC	Tue, Dec 30, 2008	37.66	38.93	37.66	38.83
2058	NASDAQ	EXC	Mon, Dec 29, 2008	37.54	37.68	36.65	37.49
2057	NASDAQ	EXC	Fri, Dec 26, 2008	37.63	38.08	37.34	37.57
2056	NASDAQ	EXC	Wed, Dec 24, 2008	36.84	37.45	36.56	37.43
2055	NASDAQ	EXC	Tue, Dec 23, 2008	36.84	37.33	36.24	36.82
2054	NASDAQ	EXC	Mon, Dec 22, 2008	37.57	38.13	36.01	36.66
2053	NASDAQ	EXC	Fri, Dec 19, 2008	38.07	38.82	37.08	37.59
2052	NASDAQ	EXC	Thu, Dec 18, 2008	38.33	38.93	37.17	37.49
2051	NASDAQ	EXC	Wed, Dec 17, 2008	39.33	39.33	37.86	37.86
2050	NASDAQ	EXC	Tue, Dec 16, 2008	38.14	39.83	37.79	39.73
2049	NASDAQ	EXC	Mon, Dec 15, 2008	39.03	39.82	37.60	38.18
2048	NASDAQ	EXC	Fri, Dec 12, 2008	37.79	39.29	37.36	39.01
2047	NASDAQ	EXC	Thu, Dec 11, 2008	39.40	40.12	38.51	38.89
2046	NASDAQ	EXC	Wed, Dec 10, 2008	38.61	40.12	38.19	39.80
2045	NASDAQ	EXC	Tue, Dec 9, 2008	38.88	39.22	37.36	37.84
2044	NASDAQ	EXC	Mon, Dec 8, 2008	38.73	40.03	38.00	39.22
2043	NASDAQ	EXC	Fri, Dec 5, 2008	36.30	38.17	34.77	37.81
2042	NASDAQ	EXC	Thu, Dec 4, 2008	38.98	39.65	36.24	36.77
2041	NASDAQ	EXC	Wed, Dec 3, 2008	37.17	39.48	36.75	39.30
2040	NASDAQ	EXC	Tue, Dec 2, 2008	37.12	38.23	36.27	37.94
2039	NASDAQ	EXC	Mon, Dec 1, 2008	39.62	39.93	36.51	36.56
2038	NASDAQ	EXC	Fri, Nov 28, 2008	39.10	40.09	38.61	40.08
2037	NASDAQ	EXC	Wed, Nov 26, 2008	38.46	39.51	37.39	39.24
2036	NASDAQ	EXC	Tue, Nov 25, 2008	38.53	39.33	37.64	38.42
2035	NASDAQ	EXC	Mon, Nov 24, 2008	35.70	38.96	35.65	37.87
2034	NASDAQ	EXC	Fri, Nov 21, 2008	32.94	36.32	32.31	35.65
2033	NASDAQ	EXC	Thu, Nov 20, 2008	34.76	35.62	31.54	32.09
2032	NASDAQ	EXC	Wed, Nov 19, 2008	36.39	37.41	34.82	35.10
2031	NASDAQ	EXC	Tue, Nov 18, 2008	36.60	37.41	35.19	36.45
2030	NASDAQ	EXC	Mon, Nov 17, 2008	36.05	37.76	35.23	36.41
2029	NASDAQ	EXC	Fri, Nov 14, 2008	38.73	38.93	35.73	36.06
2028	NASDAQ	EXC	Thu, Nov 13, 2008	36.22	39.66	34.76	39.63
2027	NASDAQ	EXC	Wed, Nov 12, 2008	36.62	36.76	35.35	36.06
2026	NASDAQ	EXC	Tue, Nov 11, 2008	35.50	38.22	35.33	37.43
2025	NASDAQ	EXC	Mon, Nov 10, 2008	38.93	39.18	34.51	36.00
2024	NASDAQ	EXC	Fri, Nov 7, 2008	36.39	38.85	36.07	38.38
2023	NASDAQ	EXC	Thu, Nov 6, 2008	38.38	39.05	35.69	36.08
2022	NASDAQ	EXC	Wed, Nov 5, 2008	40.41	40.41	38.14	38.38
2021	NASDAQ	EXC	Tue, Nov 4, 2008	38.73	41.01	38.62	40.91
2020	NASDAQ	EXC	Mon, Nov 3, 2008	38.58	38.67	37.11	37.83
2019	NASDAQ	EXC	Fri, Oct 31, 2008	38.90	39.87	38.05	38.68
2018	NASDAQ	EXC	Thu, Oct 30, 2008	38.33	39.21	37.04	38.94
2017	NASDAQ	EXC	Wed, Oct 29, 2008	38.71	39.02	35.61	36.98
2016	NASDAQ	EXC	Tue, Oct 28, 2008	34.23	39.07	33.46	38.93
2015	NASDAQ	EXC	Mon, Oct 27, 2008	34.23	36.49	33.42	33.61
2014	NASDAQ	EXC	Fri, Oct 24, 2008	33.05	35.69	32.39	34.62
2013	NASDAQ	EXC	Thu, Oct 23, 2008	35.75	37.01	33.05	35.57
2012	NASDAQ	EXC	Wed, Oct 22, 2008	37.75	37.75	33.91	35.87
2011	NASDAQ	EXC	Tue, Oct 21, 2008	38.58	39.33	37.29	38.06
2010	NASDAQ	EXC	Mon, Oct 20, 2008	38.18	39.04	36.38	38.93
2009	NASDAQ	EXC	Fri, Oct 17, 2008	35.55	41.57	35.55	38.86
2008	NASDAQ	EXC	Thu, Oct 16, 2008	35.78	37.45	33.91	36.99
2007	NASDAQ	EXC	Wed, Oct 15, 2008	38.99	39.49	34.88	35.78
2006	NASDAQ	EXC	Tue, Oct 14, 2008	41.06	41.75	36.65	39.67
2005	NASDAQ	EXC	Mon, Oct 13, 2008	34.29	39.81	33.67	39.60
2004	NASDAQ	EXC	Fri, Oct 10, 2008	33.13	35.26	29.40	33.79
2003	NASDAQ	EXC	Thu, Oct 9, 2008	36.79	37.07	33.94	34.35
2002	NASDAQ	EXC	Wed, Oct 8, 2008	37.16	39.09	35.43	36.56
2001	NASDAQ	EXC	Tue, Oct 7, 2008	41.29	41.42	38.06	38.15
2000	NASDAQ	EXC	Mon, Oct 6, 2008	42.12	42.92	38.53	40.22
1999	NASDAQ	EXC	Fri, Oct 3, 2008	43.30	44.91	41.57	42.92
1998	NASDAQ	EXC	Thu, Oct 2, 2008	44.23	45.52	41.68	42.46
1997	NASDAQ	EXC	Wed, Oct 1, 2008	44.17	44.83	43.34	44.60
1996	NASDAQ	EXC	Tue, Sep 30, 2008	44.41	45.17	43.03	44.65
1995	NASDAQ	EXC	Mon, Sep 29, 2008	47.29	47.63	42.78	43.61
1994	NASDAQ	EXC	Fri, Sep 26, 2008	48.67	49.00	47.03	47.89
1993	NASDAQ	EXC	Thu, Sep 25, 2008	47.73	49.34	47.35	48.77
1992	NASDAQ	EXC	Wed, Sep 24, 2008	48.41	48.41	46.16	47.42
1991	NASDAQ	EXC	Tue, Sep 23, 2008	48.90	49.24	47.70	47.86
1990	NASDAQ	EXC	Mon, Sep 22, 2008	48.95	49.46	48.45	48.71
1989	NASDAQ	EXC	Fri, Sep 19, 2008	45.80	49.20	45.80	48.45
1988	NASDAQ	EXC	Thu, Sep 18, 2008	44.89	46.25	43.97	45.60
1987	NASDAQ	EXC	Wed, Sep 17, 2008	46.07	46.19	43.88	44.23
1986	NASDAQ	EXC	Tue, Sep 16, 2008	47.11	47.45	44.78	46.78
1985	NASDAQ	EXC	Mon, Sep 15, 2008	47.73	48.42	46.74	47.49
1984	NASDAQ	EXC	Fri, Sep 12, 2008	47.40	49.03	47.16	48.77
1983	NASDAQ	EXC	Thu, Sep 11, 2008	45.79	47.67	44.92	47.62
1982	NASDAQ	EXC	Wed, Sep 10, 2008	44.62	46.25	44.62	45.80
1981	NASDAQ	EXC	Tue, Sep 9, 2008	47.59	47.75	44.49	44.59
1980	NASDAQ	EXC	Mon, Sep 8, 2008	46.94	47.62	46.28	47.38
1979	NASDAQ	EXC	Fri, Sep 5, 2008	49.84	49.84	46.26	46.33
1978	NASDAQ	EXC	Thu, Sep 4, 2008	52.52	52.52	50.05	50.36
1977	NASDAQ	EXC	Wed, Sep 3, 2008	52.82	52.82	50.76	51.28
1976	NASDAQ	EXC	Tue, Sep 2, 2008	54.64	55.51	52.58	52.82
1975	NASDAQ	EXC	Fri, Aug 29, 2008	54.76	55.23	54.01	54.16
1974	NASDAQ	EXC	Thu, Aug 28, 2008	55.39	55.90	54.78	55.01
1973	NASDAQ	EXC	Wed, Aug 27, 2008	54.16	55.45	54.16	55.16
1972	NASDAQ	EXC	Tue, Aug 26, 2008	53.45	54.53	53.28	54.24
1971	NASDAQ	EXC	Mon, Aug 25, 2008	54.27	54.44	53.12	53.38
1970	NASDAQ	EXC	Fri, Aug 22, 2008	54.91	54.92	54.04	54.12
1969	NASDAQ	EXC	Thu, Aug 21, 2008	52.42	55.18	52.41	54.80
1968	NASDAQ	EXC	Wed, Aug 20, 2008	52.60	53.12	51.80	52.96
1967	NASDAQ	EXC	Tue, Aug 19, 2008	51.50	52.79	51.50	52.57
1966	NASDAQ	EXC	Mon, Aug 18, 2008	52.35	52.91	51.99	52.33
1965	NASDAQ	EXC	Fri, Aug 15, 2008	52.75	52.75	51.98	52.33
1964	NASDAQ	EXC	Thu, Aug 14, 2008	53.21	53.21	52.28	52.55
1963	NASDAQ	EXC	Wed, Aug 13, 2008	52.70	53.57	51.61	53.39
1962	NASDAQ	EXC	Tue, Aug 12, 2008	52.50	53.07	52.16	52.83
1961	NASDAQ	EXC	Mon, Aug 11, 2008	53.28	53.58	52.38	52.70
1960	NASDAQ	EXC	Fri, Aug 8, 2008	53.79	53.82	52.66	53.12
1959	NASDAQ	EXC	Thu, Aug 7, 2008	52.97	54.63	52.44	53.54
1958	NASDAQ	EXC	Wed, Aug 6, 2008	53.12	53.94	52.50	53.40
1957	NASDAQ	EXC	Tue, Aug 5, 2008	52.60	53.39	51.61	53.17
1956	NASDAQ	EXC	Mon, Aug 4, 2008	53.86	54.88	52.37	52.37
1955	NASDAQ	EXC	Fri, Aug 1, 2008	56.36	56.51	53.77	53.79
1954	NASDAQ	EXC	Thu, Jul 31, 2008	56.87	57.58	55.75	56.06
1953	NASDAQ	EXC	Wed, Jul 30, 2008	57.10	57.48	56.33	57.10
1952	NASDAQ	EXC	Tue, Jul 29, 2008	56.45	57.17	55.91	56.95
1951	NASDAQ	EXC	Mon, Jul 28, 2008	57.32	58.42	56.65	56.65
1950	NASDAQ	EXC	Fri, Jul 25, 2008	58.04	58.35	57.36	57.52
1949	NASDAQ	EXC	Thu, Jul 24, 2008	58.11	58.17	55.46	57.92
1948	NASDAQ	EXC	Wed, Jul 23, 2008	61.77	61.77	56.82	58.21
1947	NASDAQ	EXC	Tue, Jul 22, 2008	60.29	61.64	59.86	60.31
1946	NASDAQ	EXC	Mon, Jul 21, 2008	59.80	61.06	59.09	60.73
1945	NASDAQ	EXC	Fri, Jul 18, 2008	59.15	60.03	58.38	59.48
1944	NASDAQ	EXC	Thu, Jul 17, 2008	60.71	60.71	57.89	58.61
1943	NASDAQ	EXC	Wed, Jul 16, 2008	62.39	62.42	59.65	60.52
1942	NASDAQ	EXC	Tue, Jul 15, 2008	63.01	63.85	61.72	62.31
1941	NASDAQ	EXC	Mon, Jul 14, 2008	65.20	65.20	62.95	63.03
1940	NASDAQ	EXC	Fri, Jul 11, 2008	64.73	65.66	63.66	64.57
1939	NASDAQ	EXC	Thu, Jul 10, 2008	64.21	65.43	63.85	65.35
1938	NASDAQ	EXC	Wed, Jul 9, 2008	63.77	64.66	63.17	64.08
1937	NASDAQ	EXC	Tue, Jul 8, 2008	64.10	65.22	62.86	63.49
1936	NASDAQ	EXC	Mon, Jul 7, 2008	64.90	65.69	63.66	64.11
1935	NASDAQ	EXC	Thu, Jul 3, 2008	64.55	65.45	64.12	64.50
1934	NASDAQ	EXC	Wed, Jul 2, 2008	64.55	65.60	64.40	64.56
1933	NASDAQ	EXC	Tue, Jul 1, 2008	63.77	64.88	62.88	64.43
1932	NASDAQ	EXC	Mon, Jun 30, 2008	62.25	64.53	61.76	64.15
1931	NASDAQ	EXC	Fri, Jun 27, 2008	62.29	63.17	61.71	62.04
1930	NASDAQ	EXC	Thu, Jun 26, 2008	63.76	64.11	62.34	62.34
1929	NASDAQ	EXC	Wed, Jun 25, 2008	64.95	64.97	63.72	64.29
1928	NASDAQ	EXC	Tue, Jun 24, 2008	64.50	65.49	64.50	64.83
1927	NASDAQ	EXC	Mon, Jun 23, 2008	64.12	65.45	63.81	64.83
1926	NASDAQ	EXC	Fri, Jun 20, 2008	64.47	65.12	63.45	63.87
1925	NASDAQ	EXC	Thu, Jun 19, 2008	63.95	65.00	63.89	64.50
1924	NASDAQ	EXC	Wed, Jun 18, 2008	63.35	64.50	63.32	64.25
1923	NASDAQ	EXC	Tue, Jun 17, 2008	63.76	64.45	63.41	63.63
1922	NASDAQ	EXC	Mon, Jun 16, 2008	63.70	63.72	62.21	63.55
1921	NASDAQ	EXC	Fri, Jun 13, 2008	63.04	64.14	62.59	64.00
1920	NASDAQ	EXC	Thu, Jun 12, 2008	62.68	62.92	62.07	62.54
1919	NASDAQ	EXC	Wed, Jun 11, 2008	63.35	63.66	62.38	62.44
1918	NASDAQ	EXC	Tue, Jun 10, 2008	62.90	63.58	62.28	63.35
1917	NASDAQ	EXC	Mon, Jun 9, 2008	62.41	63.36	62.04	63.17
1916	NASDAQ	EXC	Fri, Jun 6, 2008	63.25	64.17	62.07	62.33
1915	NASDAQ	EXC	Thu, Jun 5, 2008	62.53	64.07	62.11	63.95
1914	NASDAQ	EXC	Wed, Jun 4, 2008	61.84	63.09	61.59	62.43
1913	NASDAQ	EXC	Tue, Jun 3, 2008	62.58	62.75	61.52	61.89
1912	NASDAQ	EXC	Mon, Jun 2, 2008	62.41	62.82	61.92	62.24
1911	NASDAQ	EXC	Fri, May 30, 2008	63.66	63.92	62.63	62.75
1910	NASDAQ	EXC	Thu, May 29, 2008	63.10	64.32	63.10	63.74
1909	NASDAQ	EXC	Wed, May 28, 2008	63.57	64.18	63.02	63.33
1908	NASDAQ	EXC	Tue, May 27, 2008	64.03	64.64	63.56	64.45
1907	NASDAQ	EXC	Fri, May 23, 2008	63.83	64.17	62.91	62.99
1906	NASDAQ	EXC	Thu, May 22, 2008	64.15	64.45	63.61	64.23
1905	NASDAQ	EXC	Wed, May 21, 2008	63.11	64.62	62.63	63.93
1904	NASDAQ	EXC	Tue, May 20, 2008	62.75	63.44	62.05	63.05
1903	NASDAQ	EXC	Mon, May 19, 2008	60.61	61.80	60.61	61.45
1902	NASDAQ	EXC	Fri, May 16, 2008	60.07	60.90	59.85	60.65
1901	NASDAQ	EXC	Thu, May 15, 2008	60.34	60.34	59.58	60.09
1900	NASDAQ	EXC	Wed, May 14, 2008	59.50	60.60	59.40	60.19
1899	NASDAQ	EXC	Tue, May 13, 2008	60.18	60.43	59.23	59.50
1898	NASDAQ	EXC	Mon, May 12, 2008	59.18	60.38	58.83	60.08
1897	NASDAQ	EXC	Fri, May 9, 2008	59.20	59.40	58.61	59.14
1896	NASDAQ	EXC	Thu, May 8, 2008	60.11	60.35	59.29	59.71
1895	NASDAQ	EXC	Wed, May 7, 2008	61.16	61.82	59.90	59.95
1894	NASDAQ	EXC	Tue, May 6, 2008	60.64	61.44	59.90	61.37
1893	NASDAQ	EXC	Mon, May 5, 2008	61.40	61.40	60.00	60.53
1892	NASDAQ	EXC	Fri, May 2, 2008	62.04	62.34	61.15	61.37
1891	NASDAQ	EXC	Thu, May 1, 2008	60.99	62.20	60.96	61.97
1890	NASDAQ	EXC	Wed, Apr 30, 2008	60.13	61.54	59.94	60.95
1889	NASDAQ	EXC	Tue, Apr 29, 2008	60.54	60.99	59.94	60.13
1888	NASDAQ	EXC	Mon, Apr 28, 2008	61.68	61.88	60.54	60.73
1887	NASDAQ	EXC	Fri, Apr 25, 2008	61.03	61.75	60.90	61.60
1886	NASDAQ	EXC	Thu, Apr 24, 2008	61.04	61.31	59.74	60.97
1885	NASDAQ	EXC	Wed, Apr 23, 2008	61.40	61.69	61.00	61.46
1884	NASDAQ	EXC	Tue, Apr 22, 2008	61.31	61.49	60.78	61.10
1883	NASDAQ	EXC	Mon, Apr 21, 2008	61.65	62.07	61.04	61.55
1882	NASDAQ	EXC	Fri, Apr 18, 2008	62.38	62.78	61.57	62.09
1881	NASDAQ	EXC	Thu, Apr 17, 2008	61.41	62.46	61.34	62.11
1880	NASDAQ	EXC	Wed, Apr 16, 2008	60.31	61.62	60.05	61.49
1879	NASDAQ	EXC	Tue, Apr 15, 2008	59.77	60.71	59.73	60.22
1878	NASDAQ	EXC	Mon, Apr 14, 2008	58.80	59.64	58.54	59.51
1877	NASDAQ	EXC	Fri, Apr 11, 2008	58.44	59.23	58.44	58.81
1876	NASDAQ	EXC	Thu, Apr 10, 2008	59.07	59.69	58.69	59.06
1875	NASDAQ	EXC	Wed, Apr 9, 2008	58.54	59.39	58.19	58.87
1874	NASDAQ	EXC	Tue, Apr 8, 2008	58.48	59.11	58.48	58.63
1873	NASDAQ	EXC	Mon, Apr 7, 2008	59.62	59.66	58.66	58.78
1872	NASDAQ	EXC	Fri, Apr 4, 2008	59.47	60.67	59.13	59.31
1871	NASDAQ	EXC	Thu, Apr 3, 2008	59.18	59.74	58.71	59.28
1870	NASDAQ	EXC	Wed, Apr 2, 2008	59.18	60.03	58.85	59.68
1869	NASDAQ	EXC	Tue, Apr 1, 2008	58.51	59.32	57.76	59.18
1868	NASDAQ	EXC	Mon, Mar 31, 2008	56.75	58.14	56.75	57.95
1867	NASDAQ	EXC	Fri, Mar 28, 2008	57.84	58.44	56.77	56.87
1866	NASDAQ	EXC	Thu, Mar 27, 2008	57.03	58.31	56.80	57.67
1865	NASDAQ	EXC	Wed, Mar 26, 2008	56.10	57.22	55.95	56.75
1864	NASDAQ	EXC	Tue, Mar 25, 2008	56.94	57.44	56.17	56.32
1863	NASDAQ	EXC	Mon, Mar 24, 2008	57.45	57.88	56.42	57.00
1862	NASDAQ	EXC	Thu, Mar 20, 2008	56.65	57.67	55.79	57.33
1861	NASDAQ	EXC	Wed, Mar 19, 2008	58.00	58.80	56.40	56.40
1860	NASDAQ	EXC	Tue, Mar 18, 2008	57.58	58.11	56.61	57.84
1859	NASDAQ	EXC	Mon, Mar 17, 2008	55.63	57.49	55.28	56.61
1858	NASDAQ	EXC	Fri, Mar 14, 2008	57.72	57.76	55.73	56.87
1857	NASDAQ	EXC	Thu, Mar 13, 2008	55.98	57.74	55.63	57.52
1856	NASDAQ	EXC	Wed, Mar 12, 2008	57.62	58.06	56.62	56.65
1855	NASDAQ	EXC	Tue, Mar 11, 2008	55.69	57.76	55.69	57.61
1854	NASDAQ	EXC	Mon, Mar 10, 2008	55.78	55.93	54.79	55.06
1853	NASDAQ	EXC	Fri, Mar 7, 2008	55.06	55.90	54.51	55.61
1852	NASDAQ	EXC	Thu, Mar 6, 2008	56.60	57.05	55.53	55.60
1851	NASDAQ	EXC	Wed, Mar 5, 2008	56.77	57.36	55.87	56.65
1850	NASDAQ	EXC	Tue, Mar 4, 2008	55.07	57.22	54.84	56.65
1849	NASDAQ	EXC	Mon, Mar 3, 2008	54.06	55.51	53.41	55.30
1848	NASDAQ	EXC	Fri, Feb 29, 2008	54.61	54.96	53.05	53.37
1847	NASDAQ	EXC	Thu, Feb 28, 2008	55.30	55.50	54.56	55.19
1846	NASDAQ	EXC	Wed, Feb 27, 2008	56.43	57.00	55.33	55.56
1845	NASDAQ	EXC	Tue, Feb 26, 2008	55.45	56.74	54.98	56.66
1844	NASDAQ	EXC	Mon, Feb 25, 2008	56.03	56.35	55.38	55.81
1843	NASDAQ	EXC	Fri, Feb 22, 2008	55.21	56.22	54.64	56.10
1842	NASDAQ	EXC	Thu, Feb 21, 2008	55.98	56.33	54.87	55.13
1841	NASDAQ	EXC	Wed, Feb 20, 2008	55.60	56.10	54.94	55.88
1840	NASDAQ	EXC	Tue, Feb 19, 2008	56.62	56.93	55.62	55.98
1839	NASDAQ	EXC	Fri, Feb 15, 2008	55.56	56.20	55.20	56.08
1838	NASDAQ	EXC	Thu, Feb 14, 2008	56.25	56.93	55.33	55.72
1837	NASDAQ	EXC	Wed, Feb 13, 2008	57.07	57.10	55.69	56.15
1836	NASDAQ	EXC	Tue, Feb 12, 2008	56.48	57.45	55.99	56.77
1835	NASDAQ	EXC	Mon, Feb 11, 2008	54.19	56.18	54.15	56.05
1834	NASDAQ	EXC	Fri, Feb 8, 2008	53.98	54.64	53.49	54.10
1833	NASDAQ	EXC	Thu, Feb 7, 2008	53.50	54.68	53.42	54.17
1832	NASDAQ	EXC	Wed, Feb 6, 2008	54.12	54.97	53.77	54.10
1831	NASDAQ	EXC	Tue, Feb 5, 2008	55.42	55.61	53.72	53.86
1830	NASDAQ	EXC	Mon, Feb 4, 2008	55.18	56.92	55.18	56.30
1829	NASDAQ	EXC	Fri, Feb 1, 2008	54.45	55.73	54.14	55.21
1828	NASDAQ	EXC	Thu, Jan 31, 2008	51.36	54.64	51.31	54.21
1827	NASDAQ	EXC	Wed, Jan 30, 2008	52.07	53.27	51.87	52.08
1826	NASDAQ	EXC	Tue, Jan 29, 2008	52.61	53.05	52.05	52.22
1825	NASDAQ	EXC	Mon, Jan 28, 2008	52.13	52.89	51.77	52.26
1824	NASDAQ	EXC	Fri, Jan 25, 2008	54.14	54.21	51.99	52.13
1823	NASDAQ	EXC	Thu, Jan 24, 2008	55.61	55.61	53.02	53.52
1822	NASDAQ	EXC	Wed, Jan 23, 2008	50.27	56.05	49.91	55.80
1821	NASDAQ	EXC	Tue, Jan 22, 2008	51.44	53.75	49.92	52.15
1820	NASDAQ	EXC	Fri, Jan 18, 2008	55.26	55.94	53.30	54.09
1819	NASDAQ	EXC	Thu, Jan 17, 2008	57.79	58.94	55.31	55.31
1818	NASDAQ	EXC	Wed, Jan 16, 2008	60.18	60.73	57.74	57.97
1817	NASDAQ	EXC	Tue, Jan 15, 2008	59.88	61.50	59.83	60.33
1816	NASDAQ	EXC	Mon, Jan 14, 2008	60.34	60.72	59.58	60.51
1815	NASDAQ	EXC	Fri, Jan 11, 2008	60.31	61.19	59.53	59.95
1814	NASDAQ	EXC	Thu, Jan 10, 2008	61.35	61.63	59.95	60.75
1813	NASDAQ	EXC	Wed, Jan 9, 2008	60.80	61.86	59.56	61.69
1812	NASDAQ	EXC	Tue, Jan 8, 2008	59.95	62.22	59.95	60.70
1811	NASDAQ	EXC	Mon, Jan 7, 2008	58.97	60.08	58.12	59.77
1810	NASDAQ	EXC	Fri, Jan 4, 2008	57.38	59.48	57.05	58.49
1809	NASDAQ	EXC	Thu, Jan 3, 2008	57.25	58.97	57.25	57.82
1808	NASDAQ	EXC	Wed, Jan 2, 2008	58.29	58.79	56.95	57.17
1807	NASDAQ	EXC	Mon, Dec 31, 2007	58.71	59.06	57.95	58.21
1806	NASDAQ	EXC	Fri, Dec 28, 2007	58.12	59.08	58.12	59.01
1805	NASDAQ	EXC	Thu, Dec 27, 2007	58.15	58.98	58.01	58.04
1804	NASDAQ	EXC	Wed, Dec 26, 2007	58.81	58.81	58.11	58.37
1803	NASDAQ	EXC	Mon, Dec 24, 2007	58.53	59.08	58.27	58.51
1802	NASDAQ	EXC	Fri, Dec 21, 2007	59.36	60.68	57.94	58.66
1801	NASDAQ	EXC	Thu, Dec 20, 2007	60.09	60.25	58.21	58.78
1800	NASDAQ	EXC	Wed, Dec 19, 2007	60.31	61.17	59.38	59.54
1799	NASDAQ	EXC	Tue, Dec 18, 2007	59.41	61.15	59.34	61.00
1798	NASDAQ	EXC	Mon, Dec 17, 2007	59.47	60.35	59.01	59.07
1797	NASDAQ	EXC	Fri, Dec 14, 2007	59.02	60.93	59.01	59.85
1796	NASDAQ	EXC	Thu, Dec 13, 2007	58.66	60.77	58.57	60.69
1795	NASDAQ	EXC	Wed, Dec 12, 2007	59.76	60.46	58.19	58.84
1794	NASDAQ	EXC	Tue, Dec 11, 2007	61.42	61.92	59.46	59.58
1793	NASDAQ	EXC	Mon, Dec 10, 2007	61.09	61.58	60.62	61.45
1792	NASDAQ	EXC	Fri, Dec 7, 2007	61.06	61.53	60.28	60.80
1791	NASDAQ	EXC	Thu, Dec 6, 2007	61.40	61.40	60.15	61.07
1790	NASDAQ	EXC	Wed, Dec 5, 2007	60.39	61.52	60.00	61.42
1789	NASDAQ	EXC	Tue, Dec 4, 2007	58.31	60.35	58.31	59.95
1788	NASDAQ	EXC	Mon, Dec 3, 2007	57.43	59.01	57.43	58.78
1787	NASDAQ	EXC	Fri, Nov 30, 2007	59.13	59.21	57.52	57.81
1786	NASDAQ	EXC	Thu, Nov 29, 2007	58.61	58.94	57.75	58.31
1785	NASDAQ	EXC	Wed, Nov 28, 2007	58.34	58.92	57.41	58.69
1784	NASDAQ	EXC	Tue, Nov 27, 2007	57.54	58.07	56.92	57.79
1783	NASDAQ	EXC	Mon, Nov 26, 2007	57.39	58.95	56.68	57.13
1782	NASDAQ	EXC	Fri, Nov 23, 2007	57.52	57.62	56.46	57.50
1781	NASDAQ	EXC	Wed, Nov 21, 2007	57.22	58.31	57.17	57.26
1780	NASDAQ	EXC	Tue, Nov 20, 2007	56.90	58.12	56.90	57.87
1779	NASDAQ	EXC	Mon, Nov 19, 2007	56.66	57.22	56.33	56.92
1778	NASDAQ	EXC	Fri, Nov 16, 2007	56.99	57.14	55.97	56.90
1777	NASDAQ	EXC	Thu, Nov 15, 2007	56.51	57.45	55.96	56.53
1776	NASDAQ	EXC	Wed, Nov 14, 2007	56.72	57.48	56.37	56.62
1775	NASDAQ	EXC	Tue, Nov 13, 2007	56.80	56.80	55.31	56.50
1774	NASDAQ	EXC	Mon, Nov 12, 2007	58.51	59.89	56.22	56.44
1773	NASDAQ	EXC	Fri, Nov 9, 2007	60.55	60.55	58.55	58.73
1772	NASDAQ	EXC	Thu, Nov 8, 2007	58.28	59.94	58.28	59.44
1771	NASDAQ	EXC	Wed, Nov 7, 2007	58.76	59.88	58.23	58.23
1770	NASDAQ	EXC	Tue, Nov 6, 2007	59.79	60.16	58.74	59.81
1769	NASDAQ	EXC	Mon, Nov 5, 2007	56.96	60.08	56.96	59.84
1768	NASDAQ	EXC	Fri, Nov 2, 2007	58.11	58.57	57.41	58.31
1767	NASDAQ	EXC	Thu, Nov 1, 2007	58.81	59.18	57.66	57.89
1766	NASDAQ	EXC	Wed, Oct 31, 2007	57.82	59.18	57.82	59.03
1765	NASDAQ	EXC	Tue, Oct 30, 2007	57.28	58.41	56.80	57.73
1764	NASDAQ	EXC	Mon, Oct 29, 2007	57.47	58.11	57.07	57.67
1763	NASDAQ	EXC	Fri, Oct 26, 2007	56.81	57.96	55.98	57.20
1762	NASDAQ	EXC	Thu, Oct 25, 2007	54.19	56.11	53.97	55.78
1761	NASDAQ	EXC	Wed, Oct 24, 2007	54.19	54.54	53.60	54.51
1760	NASDAQ	EXC	Tue, Oct 23, 2007	54.19	54.69	53.93	54.34
1759	NASDAQ	EXC	Mon, Oct 22, 2007	53.12	54.36	52.60	54.04
1758	NASDAQ	EXC	Fri, Oct 19, 2007	54.50	54.96	53.37	53.58
1757	NASDAQ	EXC	Thu, Oct 18, 2007	54.81	55.33	54.66	54.91
1756	NASDAQ	EXC	Wed, Oct 17, 2007	55.98	56.25	54.56	55.08
1755	NASDAQ	EXC	Tue, Oct 16, 2007	55.83	56.15	55.30	55.62
1754	NASDAQ	EXC	Mon, Oct 15, 2007	56.50	56.67	55.30	55.84
1753	NASDAQ	EXC	Fri, Oct 12, 2007	56.51	57.02	55.90	56.46
1752	NASDAQ	EXC	Thu, Oct 11, 2007	55.63	56.82	55.38	56.15
1751	NASDAQ	EXC	Wed, Oct 10, 2007	55.76	55.83	54.70	55.13
1750	NASDAQ	EXC	Tue, Oct 9, 2007	55.11	55.84	54.88	55.75
1749	NASDAQ	EXC	Mon, Oct 8, 2007	54.43	55.54	54.34	54.81
1748	NASDAQ	EXC	Fri, Oct 5, 2007	54.42	54.93	54.29	54.62
1747	NASDAQ	EXC	Thu, Oct 4, 2007	53.77	54.83	53.61	54.24
1746	NASDAQ	EXC	Wed, Oct 3, 2007	54.21	54.40	53.64	53.76
1745	NASDAQ	EXC	Tue, Oct 2, 2007	54.48	54.66	53.84	54.29
1744	NASDAQ	EXC	Mon, Oct 1, 2007	54.09	54.98	52.77	54.04
1743	NASDAQ	EXC	Fri, Sep 28, 2007	54.74	55.08	53.51	53.74
1742	NASDAQ	EXC	Thu, Sep 27, 2007	56.05	56.26	54.69	54.88
1741	NASDAQ	EXC	Wed, Sep 26, 2007	55.70	56.35	55.46	55.81
1740	NASDAQ	EXC	Tue, Sep 25, 2007	55.58	56.32	55.51	55.54
1739	NASDAQ	EXC	Mon, Sep 24, 2007	55.44	56.27	55.17	55.74
1738	NASDAQ	EXC	Fri, Sep 21, 2007	55.77	56.11	55.11	55.44
1737	NASDAQ	EXC	Thu, Sep 20, 2007	55.73	56.08	55.11	55.11
1736	NASDAQ	EXC	Wed, Sep 19, 2007	55.04	56.60	55.03	55.88
1735	NASDAQ	EXC	Tue, Sep 18, 2007	53.48	54.76	53.48	54.70
1734	NASDAQ	EXC	Mon, Sep 17, 2007	54.47	54.66	52.94	53.32
1733	NASDAQ	EXC	Fri, Sep 14, 2007	53.84	54.81	53.64	54.53
1732	NASDAQ	EXC	Thu, Sep 13, 2007	53.56	54.61	53.56	54.20
1731	NASDAQ	EXC	Wed, Sep 12, 2007	53.18	53.75	53.01	53.30
1730	NASDAQ	EXC	Tue, Sep 11, 2007	52.58	53.69	52.45	53.44
1729	NASDAQ	EXC	Mon, Sep 10, 2007	52.69	53.24	51.95	52.33
1728	NASDAQ	EXC	Fri, Sep 7, 2007	54.42	54.42	51.93	52.24
1727	NASDAQ	EXC	Thu, Sep 6, 2007	51.98	53.34	51.52	53.22
1726	NASDAQ	EXC	Wed, Sep 5, 2007	52.05	52.45	51.48	52.08
1725	NASDAQ	EXC	Tue, Sep 4, 2007	51.77	52.65	51.10	52.42
1724	NASDAQ	EXC	Fri, Aug 31, 2007	50.73	51.06	49.96	50.39
1723	NASDAQ	EXC	Thu, Aug 30, 2007	50.51	50.63	49.57	49.99
1722	NASDAQ	EXC	Wed, Aug 29, 2007	49.32	51.08	49.32	50.76
1721	NASDAQ	EXC	Tue, Aug 28, 2007	49.81	50.29	49.04	49.32
1720	NASDAQ	EXC	Mon, Aug 27, 2007	52.06	52.07	49.86	50.01
1719	NASDAQ	EXC	Fri, Aug 24, 2007	51.78	52.28	51.13	52.15
1718	NASDAQ	EXC	Thu, Aug 23, 2007	52.10	52.41	51.28	51.65
1717	NASDAQ	EXC	Wed, Aug 22, 2007	51.15	51.83	50.63	51.83
1716	NASDAQ	EXC	Tue, Aug 21, 2007	50.49	51.26	50.41	50.93
1715	NASDAQ	EXC	Mon, Aug 20, 2007	51.13	51.26	49.50	50.91
1714	NASDAQ	EXC	Fri, Aug 17, 2007	48.20	51.35	48.20	50.86
1713	NASDAQ	EXC	Thu, Aug 16, 2007	49.07	49.27	46.16	48.04
1712	NASDAQ	EXC	Wed, Aug 15, 2007	49.85	51.83	49.07	49.29
1711	NASDAQ	EXC	Tue, Aug 14, 2007	52.36	52.36	50.36	50.82
1710	NASDAQ	EXC	Mon, Aug 13, 2007	52.10	53.00	51.38	51.91
1709	NASDAQ	EXC	Fri, Aug 10, 2007	52.80	54.51	51.70	51.95
1708	NASDAQ	EXC	Thu, Aug 9, 2007	53.77	55.16	52.60	53.66
1707	NASDAQ	EXC	Wed, Aug 8, 2007	53.99	54.66	53.33	54.48
1706	NASDAQ	EXC	Tue, Aug 7, 2007	52.40	54.25	51.96	53.17
1705	NASDAQ	EXC	Mon, Aug 6, 2007	51.08	53.12	49.94	52.96
1704	NASDAQ	EXC	Fri, Aug 3, 2007	53.12	54.19	50.44	50.69
1703	NASDAQ	EXC	Thu, Aug 2, 2007	51.64	53.63	51.64	53.39
1702	NASDAQ	EXC	Wed, Aug 1, 2007	50.27	53.26	50.24	52.84
1701	NASDAQ	EXC	Tue, Jul 31, 2007	52.56	52.56	49.94	50.02
1700	NASDAQ	EXC	Mon, Jul 30, 2007	49.84	50.27	48.38	49.57
1699	NASDAQ	EXC	Fri, Jul 27, 2007	50.34	51.26	49.64	49.64
1698	NASDAQ	EXC	Thu, Jul 26, 2007	52.14	52.23	49.28	50.56
1697	NASDAQ	EXC	Wed, Jul 25, 2007	55.26	55.94	51.10	53.08
1696	NASDAQ	EXC	Tue, Jul 24, 2007	56.10	57.05	53.93	54.15
1695	NASDAQ	EXC	Mon, Jul 23, 2007	55.98	57.56	55.85	57.31
1694	NASDAQ	EXC	Fri, Jul 20, 2007	57.12	57.89	56.22	56.25
1693	NASDAQ	EXC	Thu, Jul 19, 2007	56.53	58.90	56.17	58.51
1692	NASDAQ	EXC	Wed, Jul 18, 2007	54.89	56.22	54.70	56.06
1691	NASDAQ	EXC	Tue, Jul 17, 2007	55.48	55.62	54.96	55.38
1690	NASDAQ	EXC	Mon, Jul 16, 2007	55.48	55.88	54.74	54.93
1689	NASDAQ	EXC	Fri, Jul 13, 2007	54.74	55.89	54.36	55.73
1688	NASDAQ	EXC	Thu, Jul 12, 2007	53.45	54.66	53.36	54.66
1687	NASDAQ	EXC	Wed, Jul 11, 2007	53.30	53.76	52.96	53.44
1686	NASDAQ	EXC	Tue, Jul 10, 2007	53.93	54.34	53.14	53.16
1685	NASDAQ	EXC	Mon, Jul 9, 2007	54.56	55.00	54.11	54.37
1684	NASDAQ	EXC	Fri, Jul 6, 2007	54.51	54.61	53.33	54.49
1683	NASDAQ	EXC	Thu, Jul 5, 2007	54.80	54.96	53.64	54.60
1682	NASDAQ	EXC	Tue, Jul 3, 2007	54.81	54.99	53.81	54.27
1681	NASDAQ	EXC	Mon, Jul 2, 2007	52.77	54.44	52.47	54.43
1680	NASDAQ	EXC	Fri, Jun 29, 2007	51.48	52.60	51.05	51.77
1679	NASDAQ	EXC	Thu, Jun 28, 2007	51.63	52.49	51.28	51.41
1678	NASDAQ	EXC	Wed, Jun 27, 2007	50.06	51.68	50.06	51.63
1677	NASDAQ	EXC	Tue, Jun 26, 2007	51.07	51.69	50.77	50.77
1676	NASDAQ	EXC	Mon, Jun 25, 2007	50.12	51.89	50.01	50.81
1675	NASDAQ	EXC	Fri, Jun 22, 2007	50.98	51.38	49.94	49.94
1674	NASDAQ	EXC	Thu, Jun 21, 2007	50.66	51.93	50.58	51.27
1673	NASDAQ	EXC	Wed, Jun 20, 2007	52.87	53.15	50.78	50.86
1672	NASDAQ	EXC	Tue, Jun 19, 2007	52.37	52.96	52.19	52.71
1671	NASDAQ	EXC	Mon, Jun 18, 2007	53.11	53.12	52.23	52.64
1670	NASDAQ	EXC	Fri, Jun 15, 2007	52.94	53.53	52.55	53.11
1669	NASDAQ	EXC	Thu, Jun 14, 2007	51.68	52.55	51.45	51.90
1668	NASDAQ	EXC	Wed, Jun 13, 2007	50.88	51.45	50.51	51.41
1667	NASDAQ	EXC	Tue, Jun 12, 2007	50.83	51.22	50.27	50.38
1666	NASDAQ	EXC	Mon, Jun 11, 2007	50.63	51.81	50.49	51.45
1665	NASDAQ	EXC	Fri, Jun 8, 2007	50.10	50.78	49.74	50.39
1664	NASDAQ	EXC	Thu, Jun 7, 2007	51.41	51.77	49.72	49.86
1663	NASDAQ	EXC	Wed, Jun 6, 2007	52.37	52.67	51.37	51.77
1662	NASDAQ	EXC	Tue, Jun 5, 2007	53.22	53.85	52.75	52.96
1661	NASDAQ	EXC	Mon, Jun 4, 2007	54.11	54.45	53.49	53.83
1660	NASDAQ	EXC	Fri, Jun 1, 2007	55.65	56.18	54.26	54.63
1659	NASDAQ	EXC	Thu, May 31, 2007	54.36	55.74	53.51	55.62
1658	NASDAQ	EXC	Wed, May 30, 2007	52.34	54.27	52.25	54.21
1657	NASDAQ	EXC	Tue, May 29, 2007	52.85	53.02	52.07	52.52
1656	NASDAQ	EXC	Fri, May 25, 2007	52.98	53.19	51.64	52.23
1655	NASDAQ	EXC	Thu, May 24, 2007	54.48	54.69	52.56	52.59
1654	NASDAQ	EXC	Wed, May 23, 2007	55.23	55.76	54.62	54.69
1653	NASDAQ	EXC	Tue, May 22, 2007	55.59	55.79	54.96	55.16
1652	NASDAQ	EXC	Mon, May 21, 2007	56.35	56.35	55.31	55.31
1651	NASDAQ	EXC	Fri, May 18, 2007	54.94	56.00	54.85	55.94
1650	NASDAQ	EXC	Thu, May 17, 2007	55.17	55.23	54.41	54.85
1649	NASDAQ	EXC	Wed, May 16, 2007	55.43	55.50	54.76	55.41
1648	NASDAQ	EXC	Tue, May 15, 2007	54.68	55.50	54.68	54.87
1647	NASDAQ	EXC	Mon, May 14, 2007	54.72	55.00	54.27	54.50
1646	NASDAQ	EXC	Fri, May 11, 2007	54.26	54.75	53.94	54.57
1645	NASDAQ	EXC	Thu, May 10, 2007	55.20	55.51	54.39	54.43
1644	NASDAQ	EXC	Wed, May 9, 2007	55.72	55.72	55.03	55.30
1643	NASDAQ	EXC	Tue, May 8, 2007	56.60	56.60	55.03	55.13
1642	NASDAQ	EXC	Mon, May 7, 2007	54.21	55.98	54.21	55.85
1641	NASDAQ	EXC	Fri, May 4, 2007	54.83	55.08	54.36	54.55
1640	NASDAQ	EXC	Thu, May 3, 2007	55.01	55.44	54.30	54.82
1639	NASDAQ	EXC	Wed, May 2, 2007	54.74	55.08	54.53	54.96
1638	NASDAQ	EXC	Tue, May 1, 2007	54.03	54.55	53.62	54.17
1637	NASDAQ	EXC	Mon, Apr 30, 2007	54.71	55.26	53.72	53.77
1636	NASDAQ	EXC	Fri, Apr 27, 2007	54.13	54.58	53.84	54.36
1635	NASDAQ	EXC	Thu, Apr 26, 2007	54.04	55.27	54.04	54.51
1634	NASDAQ	EXC	Wed, Apr 25, 2007	53.48	54.19	53.39	53.94
1633	NASDAQ	EXC	Tue, Apr 24, 2007	52.91	53.72	52.50	53.47
1632	NASDAQ	EXC	Mon, Apr 23, 2007	52.41	53.28	52.41	52.82
1631	NASDAQ	EXC	Fri, Apr 20, 2007	52.42	52.77	50.74	52.25
1630	NASDAQ	EXC	Thu, Apr 19, 2007	53.12	53.12	51.76	51.82
1629	NASDAQ	EXC	Wed, Apr 18, 2007	51.90	52.50	51.81	52.40
1628	NASDAQ	EXC	Tue, Apr 17, 2007	51.05	52.05	50.86	51.97
1627	NASDAQ	EXC	Mon, Apr 16, 2007	51.28	51.39	50.64	51.06
1626	NASDAQ	EXC	Fri, Apr 13, 2007	51.34	51.34	50.12	50.57
1625	NASDAQ	EXC	Thu, Apr 12, 2007	51.56	51.61	50.59	50.72
1624	NASDAQ	EXC	Wed, Apr 11, 2007	51.51	51.69	51.24	51.40
1623	NASDAQ	EXC	Tue, Apr 10, 2007	51.48	51.62	51.29	51.51
1622	NASDAQ	EXC	Mon, Apr 9, 2007	51.02	51.59	51.01	51.40
1621	NASDAQ	EXC	Thu, Apr 5, 2007	50.66	51.13	50.51	51.13
1620	NASDAQ	EXC	Wed, Apr 4, 2007	51.00	51.00	50.49	50.66
1619	NASDAQ	EXC	Tue, Apr 3, 2007	50.63	50.91	50.35	50.86
1618	NASDAQ	EXC	Mon, Apr 2, 2007	49.10	50.29	48.97	50.20
1617	NASDAQ	EXC	Fri, Mar 30, 2007	49.28	49.56	47.43	48.99
1616	NASDAQ	EXC	Thu, Mar 29, 2007	49.45	49.79	49.02	49.27
1615	NASDAQ	EXC	Wed, Mar 28, 2007	48.42	49.89	48.27	49.31
1614	NASDAQ	EXC	Tue, Mar 27, 2007	48.39	48.80	48.08	48.36
1613	NASDAQ	EXC	Mon, Mar 26, 2007	48.04	48.65	47.73	48.60
1612	NASDAQ	EXC	Fri, Mar 23, 2007	47.95	48.44	47.70	48.29
1611	NASDAQ	EXC	Thu, Mar 22, 2007	48.92	49.16	47.49	48.30
1610	NASDAQ	EXC	Wed, Mar 21, 2007	48.38	49.59	48.16	49.23
1609	NASDAQ	EXC	Tue, Mar 20, 2007	47.45	48.52	47.22	48.52
1608	NASDAQ	EXC	Mon, Mar 19, 2007	47.20	47.59	46.93	47.57
1607	NASDAQ	EXC	Fri, Mar 16, 2007	47.52	47.60	46.74	46.91
1606	NASDAQ	EXC	Thu, Mar 15, 2007	46.68	47.35	46.44	47.28
1605	NASDAQ	EXC	Wed, Mar 14, 2007	46.31	46.87	45.85	46.68
1604	NASDAQ	EXC	Tue, Mar 13, 2007	47.15	47.71	46.24	46.31
1603	NASDAQ	EXC	Mon, Mar 12, 2007	45.99	47.24	45.96	47.15
1602	NASDAQ	EXC	Fri, Mar 9, 2007	46.42	46.58	45.85	45.99
1601	NASDAQ	EXC	Thu, Mar 8, 2007	46.28	46.47	45.93	45.99
1600	NASDAQ	EXC	Wed, Mar 7, 2007	46.21	46.67	45.92	45.96
1599	NASDAQ	EXC	Tue, Mar 6, 2007	45.74	46.23	45.54	46.21
1598	NASDAQ	EXC	Mon, Mar 5, 2007	45.63	46.23	45.35	45.49
1597	NASDAQ	EXC	Fri, Mar 2, 2007	46.71	47.08	45.79	45.79
1596	NASDAQ	EXC	Thu, Mar 1, 2007	46.71	47.38	45.54	47.07
1595	NASDAQ	EXC	Wed, Feb 28, 2007	47.03	47.70	46.60	47.01
1594	NASDAQ	EXC	Tue, Feb 27, 2007	49.13	49.25	46.74	47.06
1593	NASDAQ	EXC	Mon, Feb 26, 2007	48.20	51.56	47.99	49.47
1592	NASDAQ	EXC	Fri, Feb 23, 2007	46.34	47.91	46.21	47.73
1591	NASDAQ	EXC	Thu, Feb 22, 2007	45.30	45.88	45.21	45.80
1590	NASDAQ	EXC	Wed, Feb 21, 2007	45.12	45.39	44.97	45.29
1589	NASDAQ	EXC	Tue, Feb 20, 2007	45.23	45.58	45.11	45.38
1588	NASDAQ	EXC	Fri, Feb 16, 2007	44.65	45.15	44.34	45.06
1587	NASDAQ	EXC	Thu, Feb 15, 2007	45.15	45.36	44.67	44.79
1586	NASDAQ	EXC	Wed, Feb 14, 2007	45.37	45.66	45.28	45.48
1585	NASDAQ	EXC	Tue, Feb 13, 2007	45.32	45.34	44.94	45.22
1584	NASDAQ	EXC	Mon, Feb 12, 2007	45.68	45.71	45.37	45.43
1583	NASDAQ	EXC	Fri, Feb 9, 2007	45.37	45.84	45.26	45.68
1582	NASDAQ	EXC	Thu, Feb 8, 2007	44.80	45.39	44.80	45.29
1581	NASDAQ	EXC	Wed, Feb 7, 2007	45.02	45.21	44.65	45.10
1580	NASDAQ	EXC	Tue, Feb 6, 2007	44.73	45.29	44.42	45.18
1579	NASDAQ	EXC	Mon, Feb 5, 2007	43.40	44.30	43.13	44.29
1578	NASDAQ	EXC	Fri, Feb 2, 2007	43.42	43.45	43.03	43.32
1577	NASDAQ	EXC	Thu, Feb 1, 2007	43.39	43.61	42.73	43.52
1576	NASDAQ	EXC	Wed, Jan 31, 2007	42.28	42.88	42.14	42.78
1575	NASDAQ	EXC	Tue, Jan 30, 2007	42.36	42.65	42.19	42.29
1574	NASDAQ	EXC	Mon, Jan 29, 2007	42.09	42.41	41.96	42.34
1573	NASDAQ	EXC	Fri, Jan 26, 2007	42.04	42.33	41.89	42.20
1572	NASDAQ	EXC	Thu, Jan 25, 2007	42.90	43.08	42.11	42.11
1571	NASDAQ	EXC	Wed, Jan 24, 2007	42.57	43.12	42.50	42.83
1570	NASDAQ	EXC	Tue, Jan 23, 2007	42.45	43.14	42.28	42.95
1569	NASDAQ	EXC	Mon, Jan 22, 2007	42.86	43.03	42.69	42.76
1568	NASDAQ	EXC	Fri, Jan 19, 2007	42.78	42.97	42.66	42.97
1567	NASDAQ	EXC	Thu, Jan 18, 2007	43.30	43.30	42.36	42.75
1566	NASDAQ	EXC	Wed, Jan 17, 2007	42.50	42.81	42.38	42.68
1565	NASDAQ	EXC	Tue, Jan 16, 2007	42.75	42.80	42.47	42.56
1564	NASDAQ	EXC	Fri, Jan 12, 2007	43.04	43.27	42.19	42.53
1563	NASDAQ	EXC	Thu, Jan 11, 2007	43.41	43.60	42.98	43.18
1562	NASDAQ	EXC	Wed, Jan 10, 2007	43.51	43.63	42.89	43.33
1561	NASDAQ	EXC	Tue, Jan 9, 2007	43.50	43.50	42.67	42.96
1560	NASDAQ	EXC	Mon, Jan 8, 2007	42.99	43.34	42.82	42.96
1559	NASDAQ	EXC	Fri, Jan 5, 2007	43.92	43.95	42.87	43.06
1558	NASDAQ	EXC	Thu, Jan 4, 2007	44.52	44.62	44.01	44.12
1557	NASDAQ	EXC	Wed, Jan 3, 2007	44.13	44.92	44.01	44.52
1556	NASDAQ	EXC	Fri, Dec 29, 2006	44.00	44.25	43.90	44.13
1555	NASDAQ	EXC	Thu, Dec 28, 2006	44.10	44.38	44.00	44.05
1554	NASDAQ	EXC	Wed, Dec 27, 2006	44.20	44.41	44.08	44.23
1553	NASDAQ	EXC	Tue, Dec 26, 2006	43.79	44.14	43.50	44.07
1552	NASDAQ	EXC	Fri, Dec 22, 2006	43.90	44.14	43.52	43.80
1551	NASDAQ	EXC	Thu, Dec 21, 2006	44.10	44.28	43.85	44.00
1550	NASDAQ	EXC	Wed, Dec 20, 2006	43.92	44.16	43.86	44.10
1549	NASDAQ	EXC	Tue, Dec 19, 2006	43.85	44.25	43.78	44.09
1548	NASDAQ	EXC	Mon, Dec 18, 2006	44.57	44.57	43.88	44.03
1547	NASDAQ	EXC	Fri, Dec 15, 2006	44.65	44.79	44.37	44.64
1546	NASDAQ	EXC	Thu, Dec 14, 2006	44.29	44.79	44.14	44.51
1545	NASDAQ	EXC	Wed, Dec 13, 2006	44.32	44.45	44.00	44.29
1544	NASDAQ	EXC	Tue, Dec 12, 2006	43.96	44.41	43.84	44.17
1543	NASDAQ	EXC	Mon, Dec 11, 2006	43.75	44.05	43.64	44.04
1542	NASDAQ	EXC	Fri, Dec 8, 2006	43.96	44.08	43.63	43.82
1541	NASDAQ	EXC	Thu, Dec 7, 2006	44.39	44.43	43.87	44.10
1540	NASDAQ	EXC	Wed, Dec 6, 2006	44.64	44.72	44.05	44.25
1539	NASDAQ	EXC	Tue, Dec 5, 2006	44.05	44.67	43.91	44.52
1538	NASDAQ	EXC	Mon, Dec 4, 2006	44.00	44.39	43.88	44.14
1537	NASDAQ	EXC	Fri, Dec 1, 2006	43.51	43.89	43.37	43.78
1536	NASDAQ	EXC	Thu, Nov 30, 2006	43.00	43.41	42.73	43.30
1535	NASDAQ	EXC	Wed, Nov 29, 2006	42.61	43.28	42.61	43.20
1534	NASDAQ	EXC	Tue, Nov 28, 2006	42.31	42.83	42.15	42.62
1533	NASDAQ	EXC	Mon, Nov 27, 2006	42.53	42.56	42.07	42.30
1532	NASDAQ	EXC	Fri, Nov 24, 2006	42.18	42.56	42.11	42.53
1531	NASDAQ	EXC	Wed, Nov 22, 2006	41.86	42.33	41.79	42.26
1530	NASDAQ	EXC	Tue, Nov 21, 2006	41.59	42.07	41.59	41.87
1529	NASDAQ	EXC	Mon, Nov 20, 2006	41.54	41.76	41.24	41.29
1528	NASDAQ	EXC	Fri, Nov 17, 2006	41.71	41.79	41.46	41.78
1527	NASDAQ	EXC	Thu, Nov 16, 2006	41.79	42.01	41.69	41.71
1526	NASDAQ	EXC	Wed, Nov 15, 2006	42.18	42.18	41.83	41.89
1525	NASDAQ	EXC	Tue, Nov 14, 2006	42.07	42.33	42.07	42.20
1524	NASDAQ	EXC	Mon, Nov 13, 2006	42.63	42.64	41.99	41.99
1523	NASDAQ	EXC	Fri, Nov 10, 2006	42.55	42.98	42.51	42.82
1522	NASDAQ	EXC	Thu, Nov 9, 2006	42.39	42.61	42.22	42.54
1521	NASDAQ	EXC	Wed, Nov 8, 2006	42.14	42.78	41.97	42.50
1520	NASDAQ	EXC	Tue, Nov 7, 2006	43.09	43.28	42.40	42.52
1519	NASDAQ	EXC	Mon, Nov 6, 2006	43.50	43.69	43.21	43.27
1518	NASDAQ	EXC	Fri, Nov 3, 2006	44.16	44.20	43.43	43.46
1517	NASDAQ	EXC	Thu, Nov 2, 2006	44.25	44.38	44.03	44.13
1516	NASDAQ	EXC	Wed, Nov 1, 2006	44.34	44.52	44.10	44.43
1515	NASDAQ	EXC	Tue, Oct 31, 2006	44.14	44.28	44.05	44.20
1514	NASDAQ	EXC	Mon, Oct 30, 2006	44.50	44.61	43.97	44.27
1513	NASDAQ	EXC	Fri, Oct 27, 2006	44.92	44.94	44.04	44.50
1512	NASDAQ	EXC	Thu, Oct 26, 2006	44.88	45.29	44.88	45.25
1511	NASDAQ	EXC	Wed, Oct 25, 2006	44.40	45.37	44.40	44.94
1510	NASDAQ	EXC	Tue, Oct 24, 2006	44.28	44.56	44.07	44.40
1509	NASDAQ	EXC	Mon, Oct 23, 2006	44.14	44.73	44.04	44.55
1508	NASDAQ	EXC	Fri, Oct 20, 2006	44.50	44.50	44.04	44.43
1507	NASDAQ	EXC	Thu, Oct 19, 2006	43.85	44.32	43.70	44.25
1506	NASDAQ	EXC	Wed, Oct 18, 2006	43.78	44.07	43.60	43.96
1505	NASDAQ	EXC	Tue, Oct 17, 2006	43.23	43.60	43.21	43.50
1504	NASDAQ	EXC	Mon, Oct 16, 2006	43.18	43.38	42.93	43.21
1503	NASDAQ	EXC	Fri, Oct 13, 2006	43.21	43.48	42.71	43.24
1502	NASDAQ	EXC	Thu, Oct 12, 2006	43.28	43.30	42.74	43.08
1501	NASDAQ	EXC	Wed, Oct 11, 2006	43.35	43.50	43.03	43.18
1500	NASDAQ	EXC	Tue, Oct 10, 2006	43.10	43.63	43.00	43.35
1499	NASDAQ	EXC	Mon, Oct 9, 2006	43.01	43.30	42.72	43.06
1498	NASDAQ	EXC	Fri, Oct 6, 2006	43.28	43.28	42.83	43.12
1497	NASDAQ	EXC	Thu, Oct 5, 2006	43.50	43.60	43.20	43.28
1496	NASDAQ	EXC	Wed, Oct 4, 2006	43.18	43.52	43.06	43.50
1495	NASDAQ	EXC	Tue, Oct 3, 2006	42.86	43.25	42.61	43.18
1494	NASDAQ	EXC	Mon, Oct 2, 2006	43.21	43.72	43.03	43.18
1493	NASDAQ	EXC	Fri, Sep 29, 2006	43.84	43.95	43.10	43.17
1492	NASDAQ	EXC	Thu, Sep 28, 2006	43.92	44.08	43.27	43.71
1491	NASDAQ	EXC	Wed, Sep 27, 2006	43.32	44.20	43.32	44.00
1490	NASDAQ	EXC	Tue, Sep 26, 2006	43.21	43.57	43.07	43.39
1489	NASDAQ	EXC	Mon, Sep 25, 2006	42.75	43.50	42.45	43.22
1488	NASDAQ	EXC	Fri, Sep 22, 2006	41.99	42.71	41.96	42.45
1487	NASDAQ	EXC	Thu, Sep 21, 2006	42.27	42.45	41.96	42.14
1486	NASDAQ	EXC	Wed, Sep 20, 2006	42.36	42.51	42.14	42.41
1485	NASDAQ	EXC	Tue, Sep 19, 2006	41.92	42.29	41.79	42.21
1484	NASDAQ	EXC	Mon, Sep 18, 2006	42.22	42.35	41.72	41.88
1483	NASDAQ	EXC	Fri, Sep 15, 2006	42.43	42.53	41.86	42.22
1482	NASDAQ	EXC	Thu, Sep 14, 2006	41.61	41.84	41.13	41.19
1481	NASDAQ	EXC	Wed, Sep 13, 2006	41.50	41.69	41.03	41.55
1480	NASDAQ	EXC	Tue, Sep 12, 2006	42.07	42.18	41.34	41.50
1479	NASDAQ	EXC	Mon, Sep 11, 2006	42.78	42.78	41.78	41.96
1478	NASDAQ	EXC	Fri, Sep 8, 2006	43.05	43.05	42.21	42.33
1477	NASDAQ	EXC	Thu, Sep 7, 2006	42.48	42.59	42.30	42.43
1476	NASDAQ	EXC	Wed, Sep 6, 2006	42.52	42.71	42.32	42.42
1475	NASDAQ	EXC	Tue, Sep 5, 2006	43.01	43.18	42.40	42.52
1474	NASDAQ	EXC	Fri, Sep 1, 2006	43.58	43.63	43.10	43.17
1473	NASDAQ	EXC	Thu, Aug 31, 2006	43.03	43.62	43.03	43.48
1472	NASDAQ	EXC	Wed, Aug 30, 2006	43.28	43.32	42.81	42.87
1471	NASDAQ	EXC	Tue, Aug 29, 2006	43.28	43.43	42.68	43.00
1470	NASDAQ	EXC	Mon, Aug 28, 2006	42.78	43.60	42.65	43.35
1469	NASDAQ	EXC	Fri, Aug 25, 2006	43.03	43.25	42.67	42.71
1468	NASDAQ	EXC	Thu, Aug 24, 2006	43.48	43.48	42.93	43.15
1467	NASDAQ	EXC	Wed, Aug 23, 2006	43.25	43.42	42.96	43.25
1466	NASDAQ	EXC	Tue, Aug 22, 2006	42.89	43.43	42.83	43.33
1465	NASDAQ	EXC	Mon, Aug 21, 2006	42.46	43.13	42.38	42.77
1464	NASDAQ	EXC	Fri, Aug 18, 2006	42.23	42.82	41.92	42.68
1463	NASDAQ	EXC	Thu, Aug 17, 2006	41.79	42.11	41.72	41.91
1462	NASDAQ	EXC	Wed, Aug 16, 2006	42.41	42.59	42.00	42.06
1461	NASDAQ	EXC	Tue, Aug 15, 2006	42.42	42.51	42.07	42.41
1460	NASDAQ	EXC	Mon, Aug 14, 2006	41.55	42.11	41.54	42.00
1459	NASDAQ	EXC	Fri, Aug 11, 2006	41.24	41.41	41.09	41.29
1458	NASDAQ	EXC	Thu, Aug 10, 2006	41.46	41.64	41.30	41.49
1457	NASDAQ	EXC	Wed, Aug 9, 2006	41.87	42.07	41.41	41.51
1456	NASDAQ	EXC	Tue, Aug 8, 2006	41.36	41.81	41.36	41.55
1455	NASDAQ	EXC	Mon, Aug 7, 2006	41.75	42.14	41.37	41.37
1454	NASDAQ	EXC	Fri, Aug 4, 2006	42.06	42.67	41.84	41.88
1453	NASDAQ	EXC	Thu, Aug 3, 2006	41.64	42.18	41.51	41.81
1452	NASDAQ	EXC	Wed, Aug 2, 2006	42.46	42.46	41.76	41.93
1451	NASDAQ	EXC	Tue, Aug 1, 2006	41.29	42.14	40.99	42.01
1450	NASDAQ	EXC	Mon, Jul 31, 2006	41.70	42.39	41.11	41.29
1449	NASDAQ	EXC	Fri, Jul 28, 2006	41.61	41.97	41.38	41.61
1448	NASDAQ	EXC	Thu, Jul 27, 2006	42.51	42.55	41.45	41.49
1447	NASDAQ	EXC	Wed, Jul 26, 2006	42.57	42.75	42.36	42.48
1446	NASDAQ	EXC	Tue, Jul 25, 2006	42.61	42.71	42.24	42.56
1445	NASDAQ	EXC	Mon, Jul 24, 2006	42.07	42.61	41.88	42.47
1444	NASDAQ	EXC	Fri, Jul 21, 2006	42.46	42.50	41.66	41.96
1443	NASDAQ	EXC	Thu, Jul 20, 2006	41.93	42.31	41.64	41.91
1442	NASDAQ	EXC	Wed, Jul 19, 2006	41.68	42.15	41.52	41.79
1441	NASDAQ	EXC	Tue, Jul 18, 2006	41.64	41.64	41.32	41.50
1440	NASDAQ	EXC	Mon, Jul 17, 2006	41.19	41.67	41.14	41.49
1439	NASDAQ	EXC	Fri, Jul 14, 2006	41.05	41.43	40.94	41.14
1438	NASDAQ	EXC	Thu, Jul 13, 2006	41.29	41.69	41.14	41.14
1437	NASDAQ	EXC	Wed, Jul 12, 2006	41.52	41.68	41.11	41.14
1436	NASDAQ	EXC	Tue, Jul 11, 2006	41.25	41.54	41.08	41.46
1435	NASDAQ	EXC	Mon, Jul 10, 2006	40.89	41.19	40.64	41.02
1434	NASDAQ	EXC	Fri, Jul 7, 2006	40.64	40.94	40.47	40.62
1433	NASDAQ	EXC	Thu, Jul 6, 2006	41.00	41.06	40.46	40.64
1432	NASDAQ	EXC	Wed, Jul 5, 2006	41.22	41.46	40.82	41.04
1431	NASDAQ	EXC	Mon, Jul 3, 2006	40.64	41.33	40.56	41.31
1430	NASDAQ	EXC	Fri, Jun 30, 2006	39.79	40.65	39.77	40.52
1429	NASDAQ	EXC	Thu, Jun 29, 2006	40.50	40.51	39.77	40.25
1428	NASDAQ	EXC	Wed, Jun 28, 2006	40.33	40.61	40.06	40.30
1427	NASDAQ	EXC	Tue, Jun 27, 2006	40.78	41.10	40.25	40.32
1426	NASDAQ	EXC	Mon, Jun 26, 2006	40.65	40.86	40.48	40.64
1425	NASDAQ	EXC	Fri, Jun 23, 2006	40.52	41.02	40.27	40.59
1424	NASDAQ	EXC	Thu, Jun 22, 2006	40.61	40.68	39.85	40.52
1423	NASDAQ	EXC	Wed, Jun 21, 2006	40.62	40.80	40.29	40.45
1422	NASDAQ	EXC	Tue, Jun 20, 2006	40.43	40.84	40.13	40.62
1421	NASDAQ	EXC	Mon, Jun 19, 2006	41.29	41.36	40.32	40.42
1420	NASDAQ	EXC	Fri, Jun 16, 2006	41.34	41.64	41.02	41.27
1419	NASDAQ	EXC	Thu, Jun 15, 2006	40.97	41.50	40.65	41.34
1418	NASDAQ	EXC	Wed, Jun 14, 2006	41.31	41.49	40.37	40.82
1417	NASDAQ	EXC	Tue, Jun 13, 2006	41.89	41.97	41.38	41.58
1416	NASDAQ	EXC	Mon, Jun 12, 2006	41.61	41.96	41.34	41.76
1415	NASDAQ	EXC	Fri, Jun 9, 2006	40.69	41.39	40.54	41.23
1414	NASDAQ	EXC	Thu, Jun 8, 2006	40.75	41.25	40.52	40.72
1413	NASDAQ	EXC	Wed, Jun 7, 2006	40.93	41.41	40.60	40.61
1412	NASDAQ	EXC	Tue, Jun 6, 2006	41.11	41.39	40.33	40.85
1411	NASDAQ	EXC	Mon, Jun 5, 2006	41.54	41.68	41.09	41.11
1410	NASDAQ	EXC	Fri, Jun 2, 2006	41.36	41.61	41.01	41.54
1409	NASDAQ	EXC	Thu, Jun 1, 2006	40.37	41.27	40.22	41.25
1408	NASDAQ	EXC	Wed, May 31, 2006	39.38	40.45	39.28	40.37
1407	NASDAQ	EXC	Tue, May 30, 2006	39.82	39.93	39.33	39.38
1406	NASDAQ	EXC	Fri, May 26, 2006	39.40	39.99	39.11	39.97
1405	NASDAQ	EXC	Thu, May 25, 2006	39.18	39.26	38.90	39.12
1404	NASDAQ	EXC	Wed, May 24, 2006	38.90	39.14	38.29	39.10
1403	NASDAQ	EXC	Tue, May 23, 2006	39.75	39.94	38.96	39.00
1402	NASDAQ	EXC	Mon, May 22, 2006	39.40	39.80	39.13	39.47
1401	NASDAQ	EXC	Fri, May 19, 2006	39.33	39.90	39.10	39.48
1400	NASDAQ	EXC	Thu, May 18, 2006	38.68	39.40	38.62	39.17
1399	NASDAQ	EXC	Wed, May 17, 2006	39.22	39.54	38.64	38.76
1398	NASDAQ	EXC	Tue, May 16, 2006	39.92	40.01	39.43	39.59
1397	NASDAQ	EXC	Mon, May 15, 2006	39.20	40.19	39.19	39.74
1396	NASDAQ	EXC	Fri, May 12, 2006	38.86	39.20	38.43	39.20
1395	NASDAQ	EXC	Thu, May 11, 2006	39.43	39.43	38.71	39.06
1394	NASDAQ	EXC	Wed, May 10, 2006	39.50	39.68	39.17	39.45
1393	NASDAQ	EXC	Tue, May 9, 2006	39.69	39.69	39.37	39.50
1392	NASDAQ	EXC	Mon, May 8, 2006	40.07	40.16	39.28	39.69
1391	NASDAQ	EXC	Fri, May 5, 2006	40.07	40.47	40.04	40.38
1390	NASDAQ	EXC	Thu, May 4, 2006	39.43	39.97	39.38	39.82
1389	NASDAQ	EXC	Wed, May 3, 2006	39.22	39.50	39.05	39.43
1388	NASDAQ	EXC	Tue, May 2, 2006	38.86	39.18	38.76	39.15
1387	NASDAQ	EXC	Mon, May 1, 2006	38.40	38.68	38.08	38.36
1386	NASDAQ	EXC	Fri, Apr 28, 2006	38.61	38.74	38.18	38.51
1385	NASDAQ	EXC	Thu, Apr 27, 2006	38.09	38.97	37.66	38.62
1384	NASDAQ	EXC	Wed, Apr 26, 2006	38.68	38.83	37.91	38.08
1383	NASDAQ	EXC	Tue, Apr 25, 2006	39.68	39.68	38.93	39.06
1382	NASDAQ	EXC	Mon, Apr 24, 2006	37.91	39.90	37.79	39.68
1381	NASDAQ	EXC	Fri, Apr 21, 2006	38.47	38.50	37.89	38.10
1380	NASDAQ	EXC	Thu, Apr 20, 2006	37.86	38.49	37.79	38.26
1379	NASDAQ	EXC	Wed, Apr 19, 2006	37.77	38.13	37.62	37.89
1378	NASDAQ	EXC	Tue, Apr 18, 2006	36.76	37.96	36.74	37.90
1377	NASDAQ	EXC	Mon, Apr 17, 2006	36.69	36.89	36.59	36.84
1376	NASDAQ	EXC	Thu, Apr 13, 2006	36.91	37.08	36.46	36.89
1375	NASDAQ	EXC	Wed, Apr 12, 2006	36.79	36.97	36.47	36.91
1374	NASDAQ	EXC	Tue, Apr 11, 2006	37.41	37.44	36.63	36.75
1373	NASDAQ	EXC	Mon, Apr 10, 2006	36.99	37.49	36.99	37.21
1372	NASDAQ	EXC	Fri, Apr 7, 2006	38.01	38.16	37.01	37.04
1371	NASDAQ	EXC	Thu, Apr 6, 2006	38.80	38.83	37.81	38.02
1370	NASDAQ	EXC	Wed, Apr 5, 2006	38.13	38.78	37.83	38.71
1369	NASDAQ	EXC	Tue, Apr 4, 2006	37.65	38.22	37.44	38.13
1368	NASDAQ	EXC	Mon, Apr 3, 2006	37.72	38.28	37.52	37.61
1367	NASDAQ	EXC	Fri, Mar 31, 2006	38.56	38.56	37.65	37.72
1366	NASDAQ	EXC	Thu, Mar 30, 2006	38.36	38.53	37.64	37.93
1365	NASDAQ	EXC	Wed, Mar 29, 2006	38.36	38.73	38.22	38.63
1364	NASDAQ	EXC	Tue, Mar 28, 2006	38.49	38.80	38.01	38.26
1363	NASDAQ	EXC	Mon, Mar 27, 2006	39.09	39.10	38.47	38.48
1362	NASDAQ	EXC	Fri, Mar 24, 2006	39.18	39.52	39.00	39.07
1361	NASDAQ	EXC	Thu, Mar 23, 2006	39.68	39.68	39.14	39.25
1360	NASDAQ	EXC	Wed, Mar 22, 2006	38.18	39.57	38.18	39.46
1359	NASDAQ	EXC	Tue, Mar 21, 2006	39.42	39.53	38.76	38.95
1358	NASDAQ	EXC	Mon, Mar 20, 2006	39.97	40.16	39.49	39.54
1357	NASDAQ	EXC	Fri, Mar 17, 2006	40.32	40.35	39.79	39.86
1356	NASDAQ	EXC	Thu, Mar 16, 2006	39.93	40.54	39.93	40.20
1355	NASDAQ	EXC	Wed, Mar 15, 2006	40.04	40.10	39.55	39.99
1354	NASDAQ	EXC	Tue, Mar 14, 2006	39.58	40.18	39.39	40.07
1353	NASDAQ	EXC	Mon, Mar 13, 2006	39.57	39.66	39.32	39.52
1352	NASDAQ	EXC	Fri, Mar 10, 2006	39.08	39.90	39.00	39.56
1351	NASDAQ	EXC	Thu, Mar 9, 2006	39.34	39.55	38.90	38.99
1350	NASDAQ	EXC	Wed, Mar 8, 2006	39.25	39.57	38.30	39.30
1349	NASDAQ	EXC	Tue, Mar 7, 2006	39.25	39.25	38.74	39.15
1348	NASDAQ	EXC	Mon, Mar 6, 2006	40.48	40.58	39.09	39.25
1347	NASDAQ	EXC	Fri, Mar 3, 2006	40.30	40.94	40.12	40.66
1346	NASDAQ	EXC	Thu, Mar 2, 2006	39.90	40.41	39.56	40.30
1345	NASDAQ	EXC	Wed, Mar 1, 2006	40.61	40.63	40.03	40.25
1344	NASDAQ	EXC	Tue, Feb 28, 2006	41.29	41.29	40.31	40.72
1343	NASDAQ	EXC	Mon, Feb 27, 2006	40.88	41.60	40.84	41.40
1342	NASDAQ	EXC	Fri, Feb 24, 2006	40.77	40.91	40.61	40.72
1341	NASDAQ	EXC	Thu, Feb 23, 2006	40.72	41.09	40.43	40.81
1340	NASDAQ	EXC	Wed, Feb 22, 2006	40.75	40.86	40.49	40.72
1339	NASDAQ	EXC	Tue, Feb 21, 2006	39.91	40.56	39.81	40.40
1338	NASDAQ	EXC	Fri, Feb 17, 2006	39.40	39.90	39.24	39.90
1337	NASDAQ	EXC	Thu, Feb 16, 2006	39.87	39.95	39.30	39.56
1336	NASDAQ	EXC	Wed, Feb 15, 2006	39.86	40.41	39.57	39.95
1335	NASDAQ	EXC	Tue, Feb 14, 2006	39.58	40.00	38.81	39.94
1334	NASDAQ	EXC	Mon, Feb 13, 2006	40.00	40.15	39.61	39.64
1333	NASDAQ	EXC	Fri, Feb 10, 2006	39.86	40.60	39.65	40.25
1332	NASDAQ	EXC	Thu, Feb 9, 2006	39.00	39.92	38.86	39.58
1331	NASDAQ	EXC	Wed, Feb 8, 2006	39.41	39.48	38.93	39.07
1330	NASDAQ	EXC	Tue, Feb 7, 2006	39.75	39.84	39.25	39.51
1329	NASDAQ	EXC	Mon, Feb 6, 2006	39.65	40.18	39.65	39.97
1328	NASDAQ	EXC	Fri, Feb 3, 2006	40.04	40.22	39.29	39.91
1327	NASDAQ	EXC	Thu, Feb 2, 2006	40.83	40.95	39.81	40.04
1326	NASDAQ	EXC	Wed, Feb 1, 2006	40.57	40.96	40.31	40.80
1325	NASDAQ	EXC	Tue, Jan 31, 2006	40.36	41.14	40.26	40.94
1324	NASDAQ	EXC	Mon, Jan 30, 2006	40.82	40.98	40.27	40.45
1323	NASDAQ	EXC	Fri, Jan 27, 2006	40.84	41.91	40.81	41.08
1322	NASDAQ	EXC	Thu, Jan 26, 2006	41.64	41.67	40.58	40.84
1321	NASDAQ	EXC	Wed, Jan 25, 2006	41.46	42.71	41.18	41.24
1320	NASDAQ	EXC	Tue, Jan 24, 2006	41.64	41.98	41.14	41.97
1319	NASDAQ	EXC	Mon, Jan 23, 2006	41.50	41.84	41.34	41.75
1318	NASDAQ	EXC	Fri, Jan 20, 2006	41.27	41.76	40.97	41.35
1317	NASDAQ	EXC	Thu, Jan 19, 2006	41.02	41.22	40.80	41.22
1316	NASDAQ	EXC	Wed, Jan 18, 2006	40.63	41.27	40.54	41.06
1315	NASDAQ	EXC	Tue, Jan 17, 2006	39.54	40.66	39.49	40.63
1314	NASDAQ	EXC	Fri, Jan 13, 2006	39.25	40.10	39.18	39.87
1313	NASDAQ	EXC	Thu, Jan 12, 2006	38.98	39.13	38.73	38.98
1312	NASDAQ	EXC	Wed, Jan 11, 2006	39.00	39.24	38.74	38.98
1311	NASDAQ	EXC	Tue, Jan 10, 2006	39.87	39.87	38.77	39.18
1310	NASDAQ	EXC	Mon, Jan 9, 2006	39.45	39.54	39.05	39.45
1309	NASDAQ	EXC	Fri, Jan 6, 2006	38.96	39.55	38.77	39.55
1308	NASDAQ	EXC	Thu, Jan 5, 2006	38.96	39.12	38.65	38.78
1307	NASDAQ	EXC	Wed, Jan 4, 2006	39.12	39.12	38.23	38.95
1306	NASDAQ	EXC	Tue, Jan 3, 2006	38.24	39.00	37.75	38.95
1305	NASDAQ	EXC	Fri, Dec 30, 2005	37.99	38.03	37.66	37.89
1304	NASDAQ	EXC	Thu, Dec 29, 2005	38.52	38.78	38.03	38.03
1303	NASDAQ	EXC	Wed, Dec 28, 2005	38.54	38.66	38.28	38.54
1302	NASDAQ	EXC	Tue, Dec 27, 2005	38.96	38.98	38.22	38.47
1301	NASDAQ	EXC	Fri, Dec 23, 2005	38.81	39.10	38.71	39.03
1300	NASDAQ	EXC	Thu, Dec 22, 2005	38.27	38.66	38.11	38.66
1299	NASDAQ	EXC	Wed, Dec 21, 2005	39.04	39.12	38.08	38.09
1298	NASDAQ	EXC	Tue, Dec 20, 2005	38.04	38.66	38.01	38.58
1297	NASDAQ	EXC	Mon, Dec 19, 2005	38.83	38.94	38.13	38.18
1296	NASDAQ	EXC	Fri, Dec 16, 2005	39.32	39.93	38.86	38.93
1295	NASDAQ	EXC	Thu, Dec 15, 2005	39.03	39.72	39.01	39.22
1294	NASDAQ	EXC	Wed, Dec 14, 2005	38.90	39.14	38.53	38.90
1293	NASDAQ	EXC	Tue, Dec 13, 2005	38.29	38.92	38.26	38.90
1292	NASDAQ	EXC	Mon, Dec 12, 2005	38.92	39.10	38.11	38.22
1291	NASDAQ	EXC	Fri, Dec 9, 2005	38.53	38.93	38.38	38.76
1290	NASDAQ	EXC	Thu, Dec 8, 2005	37.96	38.66	37.83	38.53
1289	NASDAQ	EXC	Wed, Dec 7, 2005	38.21	38.55	37.65	37.86
1288	NASDAQ	EXC	Tue, Dec 6, 2005	38.01	38.48	37.85	38.11
1287	NASDAQ	EXC	Mon, Dec 5, 2005	37.36	38.09	37.08	38.07
1286	NASDAQ	EXC	Fri, Dec 2, 2005	37.52	37.61	37.23	37.36
1285	NASDAQ	EXC	Thu, Dec 1, 2005	37.29	37.74	37.09	37.52
1284	NASDAQ	EXC	Wed, Nov 30, 2005	37.32	37.39	36.90	37.11
1283	NASDAQ	EXC	Tue, Nov 29, 2005	37.39	37.90	37.28	37.36
1282	NASDAQ	EXC	Mon, Nov 28, 2005	37.24	37.33	36.57	37.16
1281	NASDAQ	EXC	Fri, Nov 25, 2005	37.19	37.33	37.02	37.32
1280	NASDAQ	EXC	Wed, Nov 23, 2005	36.75	37.28	36.58	37.04
1279	NASDAQ	EXC	Tue, Nov 22, 2005	36.77	36.87	36.30	36.66
1278	NASDAQ	EXC	Mon, Nov 21, 2005	36.78	37.03	36.52	36.74
1277	NASDAQ	EXC	Fri, Nov 18, 2005	37.44	37.52	35.90	36.67
1276	NASDAQ	EXC	Thu, Nov 17, 2005	36.47	37.30	36.38	37.09
1275	NASDAQ	EXC	Wed, Nov 16, 2005	36.12	36.67	36.02	36.27
1274	NASDAQ	EXC	Tue, Nov 15, 2005	35.64	36.19	35.48	36.02
1273	NASDAQ	EXC	Mon, Nov 14, 2005	35.69	35.88	35.59	35.67
1272	NASDAQ	EXC	Fri, Nov 11, 2005	36.39	36.44	35.69	35.95
1271	NASDAQ	EXC	Thu, Nov 10, 2005	36.74	36.84	35.73	36.42
1270	NASDAQ	EXC	Wed, Nov 9, 2005	36.69	37.17	36.58	36.94
1269	NASDAQ	EXC	Tue, Nov 8, 2005	36.62	37.20	36.49	36.71
1268	NASDAQ	EXC	Mon, Nov 7, 2005	37.28	37.51	36.75	36.94
1267	NASDAQ	EXC	Fri, Nov 4, 2005	37.39	37.58	36.97	37.28
1266	NASDAQ	EXC	Thu, Nov 3, 2005	37.01	37.68	36.89	37.39
1265	NASDAQ	EXC	Wed, Nov 2, 2005	36.37	36.92	35.92	36.88
1264	NASDAQ	EXC	Tue, Nov 1, 2005	36.85	36.98	36.48	36.59
1263	NASDAQ	EXC	Mon, Oct 31, 2005	37.39	37.47	36.97	37.10
1262	NASDAQ	EXC	Fri, Oct 28, 2005	36.72	37.39	36.59	37.38
1261	NASDAQ	EXC	Thu, Oct 27, 2005	36.83	37.00	36.32	36.57
1260	NASDAQ	EXC	Wed, Oct 26, 2005	37.15	37.48	36.76	36.79
1259	NASDAQ	EXC	Tue, Oct 25, 2005	37.52	38.32	37.20	37.69
1258	NASDAQ	EXC	Mon, Oct 24, 2005	36.32	37.71	36.30	37.62
1257	NASDAQ	EXC	Fri, Oct 21, 2005	35.65	36.47	35.58	36.32
1256	NASDAQ	EXC	Thu, Oct 20, 2005	35.65	36.00	35.15	35.43
1255	NASDAQ	EXC	Wed, Oct 19, 2005	35.51	36.05	35.14	35.91
1254	NASDAQ	EXC	Tue, Oct 18, 2005	35.97	35.98	35.28	35.58
1253	NASDAQ	EXC	Mon, Oct 17, 2005	35.30	36.13	34.97	36.13
1252	NASDAQ	EXC	Fri, Oct 14, 2005	33.94	34.74	33.63	34.69
1251	NASDAQ	EXC	Thu, Oct 13, 2005	34.23	34.41	33.24	33.57
1250	NASDAQ	EXC	Wed, Oct 12, 2005	35.63	35.91	34.41	34.58
1249	NASDAQ	EXC	Tue, Oct 11, 2005	35.87	36.29	35.37	35.62
1248	NASDAQ	EXC	Mon, Oct 10, 2005	36.99	37.00	36.08	36.28
1247	NASDAQ	EXC	Fri, Oct 7, 2005	36.79	37.38	36.52	37.09
1246	NASDAQ	EXC	Thu, Oct 6, 2005	36.76	37.20	36.14	36.79
1245	NASDAQ	EXC	Wed, Oct 5, 2005	37.69	37.77	36.70	36.71
1244	NASDAQ	EXC	Tue, Oct 4, 2005	38.23	38.41	37.71	37.76
1243	NASDAQ	EXC	Mon, Oct 3, 2005	38.43	38.53	37.71	38.13
1242	NASDAQ	EXC	Fri, Sep 30, 2005	38.58	38.82	38.08	38.11
1241	NASDAQ	EXC	Thu, Sep 29, 2005	38.33	39.10	37.97	38.57
1240	NASDAQ	EXC	Wed, Sep 28, 2005	39.15	39.58	38.15	38.36
1239	NASDAQ	EXC	Tue, Sep 27, 2005	38.76	38.96	38.31	38.51
1238	NASDAQ	EXC	Mon, Sep 26, 2005	38.15	39.16	38.15	38.69
1237	NASDAQ	EXC	Fri, Sep 23, 2005	38.14	38.28	37.60	38.08
1236	NASDAQ	EXC	Thu, Sep 22, 2005	38.40	38.41	37.65	37.82
1235	NASDAQ	EXC	Wed, Sep 21, 2005	40.31	40.50	37.29	38.51
1234	NASDAQ	EXC	Tue, Sep 20, 2005	40.62	40.89	40.24	40.25
1233	NASDAQ	EXC	Mon, Sep 19, 2005	40.93	40.97	40.25	40.45
1232	NASDAQ	EXC	Fri, Sep 16, 2005	40.15	40.64	39.82	40.59
1231	NASDAQ	EXC	Thu, Sep 15, 2005	39.36	39.93	39.35	39.92
1230	NASDAQ	EXC	Wed, Sep 14, 2005	39.43	39.58	39.16	39.22
1229	NASDAQ	EXC	Tue, Sep 13, 2005	40.07	40.15	39.41	39.41
1228	NASDAQ	EXC	Mon, Sep 12, 2005	39.69	40.03	39.59	39.95
1227	NASDAQ	EXC	Fri, Sep 9, 2005	39.18	39.74	39.13	39.69
1226	NASDAQ	EXC	Thu, Sep 8, 2005	39.50	39.54	39.14	39.19
1225	NASDAQ	EXC	Wed, Sep 7, 2005	39.66	39.66	39.18	39.35
1224	NASDAQ	EXC	Tue, Sep 6, 2005	38.58	39.67	38.24	39.66
1223	NASDAQ	EXC	Fri, Sep 2, 2005	38.56	38.72	38.38	38.49
1222	NASDAQ	EXC	Thu, Sep 1, 2005	38.43	38.82	37.18	38.47
1221	NASDAQ	EXC	Wed, Aug 31, 2005	37.66	38.45	37.58	38.43
1220	NASDAQ	EXC	Tue, Aug 30, 2005	37.64	37.78	37.19	37.66
1219	NASDAQ	EXC	Mon, Aug 29, 2005	37.08	37.70	36.99	37.64
1218	NASDAQ	EXC	Fri, Aug 26, 2005	37.41	37.61	37.22	37.29
1217	NASDAQ	EXC	Thu, Aug 25, 2005	37.36	37.47	37.09	37.32
1216	NASDAQ	EXC	Wed, Aug 24, 2005	37.39	37.89	36.97	37.03
1215	NASDAQ	EXC	Tue, Aug 23, 2005	37.07	37.46	37.04	37.38
1214	NASDAQ	EXC	Mon, Aug 22, 2005	36.99	37.26	36.94	37.14
1213	NASDAQ	EXC	Fri, Aug 19, 2005	36.28	36.84	36.28	36.83
1212	NASDAQ	EXC	Thu, Aug 18, 2005	36.15	36.39	36.05	36.29
1211	NASDAQ	EXC	Wed, Aug 17, 2005	36.35	36.52	35.87	36.27
1210	NASDAQ	EXC	Tue, Aug 16, 2005	36.87	37.06	36.22	36.22
1209	NASDAQ	EXC	Mon, Aug 15, 2005	36.62	36.94	36.43	36.87
1208	NASDAQ	EXC	Fri, Aug 12, 2005	36.92	37.07	36.67	36.73
1207	NASDAQ	EXC	Thu, Aug 11, 2005	36.44	37.15	36.33	36.92
1206	NASDAQ	EXC	Wed, Aug 10, 2005	37.13	37.84	36.60	36.72
1205	NASDAQ	EXC	Tue, Aug 9, 2005	36.67	37.06	36.57	36.81
1204	NASDAQ	EXC	Mon, Aug 8, 2005	37.47	37.70	36.46	36.47
1203	NASDAQ	EXC	Fri, Aug 5, 2005	38.26	38.26	36.90	37.28
1202	NASDAQ	EXC	Thu, Aug 4, 2005	38.66	38.71	38.31	38.48
1201	NASDAQ	EXC	Wed, Aug 3, 2005	38.38	39.13	38.23	38.74
1200	NASDAQ	EXC	Tue, Aug 2, 2005	37.58	38.40	37.57	38.38
1199	NASDAQ	EXC	Mon, Aug 1, 2005	38.16	38.16	37.26	37.41
1198	NASDAQ	EXC	Fri, Jul 29, 2005	38.25	38.56	38.05	38.16
1197	NASDAQ	EXC	Thu, Jul 28, 2005	37.49	38.26	37.44	38.25
1196	NASDAQ	EXC	Wed, Jul 27, 2005	37.43	37.55	36.98	37.35
1195	NASDAQ	EXC	Tue, Jul 26, 2005	37.28	37.56	37.12	37.29
1194	NASDAQ	EXC	Mon, Jul 25, 2005	37.17	37.74	37.13	37.28
1193	NASDAQ	EXC	Fri, Jul 22, 2005	37.02	37.26	36.72	36.99
1192	NASDAQ	EXC	Thu, Jul 21, 2005	37.81	37.81	36.65	36.84
1191	NASDAQ	EXC	Wed, Jul 20, 2005	37.49	37.86	37.03	37.81
1190	NASDAQ	EXC	Tue, Jul 19, 2005	37.22	37.60	37.02	37.56
1189	NASDAQ	EXC	Mon, Jul 18, 2005	37.31	37.43	37.05	37.06
1188	NASDAQ	EXC	Fri, Jul 15, 2005	37.54	37.79	37.13	37.26
1187	NASDAQ	EXC	Thu, Jul 14, 2005	38.20	38.59	37.21	37.47
1186	NASDAQ	EXC	Wed, Jul 13, 2005	37.76	38.21	37.61	38.16
1185	NASDAQ	EXC	Tue, Jul 12, 2005	37.49	37.86	37.36	37.75
1184	NASDAQ	EXC	Mon, Jul 11, 2005	37.11	37.44	36.84	37.19
1183	NASDAQ	EXC	Fri, Jul 8, 2005	36.31	36.82	36.08	36.80
1182	NASDAQ	EXC	Thu, Jul 7, 2005	35.51	36.39	35.37	36.37
1181	NASDAQ	EXC	Wed, Jul 6, 2005	36.89	37.07	35.87	35.88
1180	NASDAQ	EXC	Tue, Jul 5, 2005	36.74	37.08	36.62	36.90
1179	NASDAQ	EXC	Fri, Jul 1, 2005	36.74	36.90	36.55	36.89
1178	NASDAQ	EXC	Thu, Jun 30, 2005	36.19	37.09	36.17	36.60
1177	NASDAQ	EXC	Wed, Jun 29, 2005	36.71	36.72	35.95	36.10
1176	NASDAQ	EXC	Tue, Jun 28, 2005	36.23	36.64	36.23	36.62
1175	NASDAQ	EXC	Mon, Jun 27, 2005	36.21	36.34	36.02	36.19
1174	NASDAQ	EXC	Fri, Jun 24, 2005	36.18	36.35	36.04	36.15
1173	NASDAQ	EXC	Thu, Jun 23, 2005	35.96	36.51	35.90	36.17
1172	NASDAQ	EXC	Wed, Jun 22, 2005	35.08	36.10	34.99	35.87
1171	NASDAQ	EXC	Tue, Jun 21, 2005	34.90	35.15	34.87	34.90
1170	NASDAQ	EXC	Mon, Jun 20, 2005	34.55	34.90	34.30	34.83
1169	NASDAQ	EXC	Fri, Jun 17, 2005	34.55	34.75	34.16	34.71
1168	NASDAQ	EXC	Thu, Jun 16, 2005	34.44	34.51	33.97	34.09
1167	NASDAQ	EXC	Wed, Jun 15, 2005	34.44	34.62	33.78	34.61
1166	NASDAQ	EXC	Tue, Jun 14, 2005	34.61	34.75	34.43	34.51
1165	NASDAQ	EXC	Mon, Jun 13, 2005	34.94	34.98	34.38	34.53
1164	NASDAQ	EXC	Fri, Jun 10, 2005	34.51	35.10	34.47	34.94
1163	NASDAQ	EXC	Thu, Jun 9, 2005	34.61	34.66	34.23	34.36
1162	NASDAQ	EXC	Wed, Jun 8, 2005	34.80	34.87	34.46	34.58
1161	NASDAQ	EXC	Tue, Jun 7, 2005	34.49	35.08	34.48	34.63
1160	NASDAQ	EXC	Mon, Jun 6, 2005	34.51	34.58	34.18	34.31
1159	NASDAQ	EXC	Fri, Jun 3, 2005	34.35	34.61	34.11	34.56
1158	NASDAQ	EXC	Thu, Jun 2, 2005	34.34	34.56	34.27	34.35
1157	NASDAQ	EXC	Wed, Jun 1, 2005	33.55	34.35	33.45	34.31
1156	NASDAQ	EXC	Tue, May 31, 2005	33.30	33.55	33.21	33.41
1155	NASDAQ	EXC	Fri, May 27, 2005	33.34	33.56	33.24	33.46
1154	NASDAQ	EXC	Thu, May 26, 2005	33.05	33.51	33.05	33.39
1153	NASDAQ	EXC	Wed, May 25, 2005	33.29	33.40	33.11	33.28
1152	NASDAQ	EXC	Tue, May 24, 2005	33.31	33.44	33.12	33.29
1151	NASDAQ	EXC	Mon, May 23, 2005	33.59	33.63	33.34	33.38
1150	NASDAQ	EXC	Fri, May 20, 2005	33.44	33.58	33.16	33.41
1149	NASDAQ	EXC	Thu, May 19, 2005	32.91	33.30	32.88	33.21
1148	NASDAQ	EXC	Wed, May 18, 2005	32.48	32.88	32.09	32.76
1147	NASDAQ	EXC	Tue, May 17, 2005	32.14	32.37	31.88	32.23
1146	NASDAQ	EXC	Mon, May 16, 2005	32.37	32.37	31.90	32.12
1145	NASDAQ	EXC	Fri, May 13, 2005	33.51	33.53	31.47	32.27
1144	NASDAQ	EXC	Thu, May 12, 2005	33.73	34.03	33.48	33.51
1143	NASDAQ	EXC	Wed, May 11, 2005	34.26	34.26	33.74	34.08
1142	NASDAQ	EXC	Tue, May 10, 2005	34.24	34.92	34.24	34.55
1141	NASDAQ	EXC	Mon, May 9, 2005	34.69	34.73	34.17	34.58
1140	NASDAQ	EXC	Fri, May 6, 2005	34.50	34.95	34.24	34.74
1139	NASDAQ	EXC	Thu, May 5, 2005	35.15	35.29	34.78	34.92
1138	NASDAQ	EXC	Wed, May 4, 2005	34.92	35.27	34.70	35.22
1137	NASDAQ	EXC	Tue, May 3, 2005	35.35	35.35	34.76	34.92
1136	NASDAQ	EXC	Mon, May 2, 2005	35.30	35.44	35.13	35.35
1135	NASDAQ	EXC	Fri, Apr 29, 2005	34.55	35.33	34.45	35.30
1134	NASDAQ	EXC	Thu, Apr 28, 2005	34.01	34.93	33.93	34.56
1133	NASDAQ	EXC	Wed, Apr 27, 2005	33.41	34.14	33.21	34.01
1132	NASDAQ	EXC	Tue, Apr 26, 2005	33.73	33.73	33.25	33.51
1131	NASDAQ	EXC	Mon, Apr 25, 2005	33.66	33.91	33.59	33.87
1130	NASDAQ	EXC	Fri, Apr 22, 2005	33.36	33.80	33.16	33.48
1129	NASDAQ	EXC	Thu, Apr 21, 2005	33.57	33.60	33.28	33.37
1128	NASDAQ	EXC	Wed, Apr 20, 2005	33.37	33.54	33.17	33.26
1127	NASDAQ	EXC	Tue, Apr 19, 2005	32.92	33.52	32.89	33.48
1126	NASDAQ	EXC	Mon, Apr 18, 2005	32.64	33.01	32.42	32.92
1125	NASDAQ	EXC	Fri, Apr 15, 2005	33.44	33.52	32.64	32.64
1124	NASDAQ	EXC	Thu, Apr 14, 2005	33.60	33.77	33.31	33.43
1123	NASDAQ	EXC	Wed, Apr 13, 2005	33.71	33.98	33.39	33.59
1122	NASDAQ	EXC	Tue, Apr 12, 2005	33.01	33.84	32.82	33.80
1121	NASDAQ	EXC	Mon, Apr 11, 2005	32.38	33.11	32.38	33.06
1120	NASDAQ	EXC	Fri, Apr 8, 2005	32.80	32.92	32.37	32.37
1119	NASDAQ	EXC	Thu, Apr 7, 2005	32.54	32.87	32.40	32.84
1118	NASDAQ	EXC	Wed, Apr 6, 2005	32.76	32.76	32.33	32.48
1117	NASDAQ	EXC	Tue, Apr 5, 2005	32.47	32.75	32.44	32.67
1116	NASDAQ	EXC	Mon, Apr 4, 2005	32.77	32.79	32.31	32.49
1115	NASDAQ	EXC	Fri, Apr 1, 2005	33.01	33.08	32.19	32.73
1114	NASDAQ	EXC	Thu, Mar 31, 2005	32.39	32.93	32.37	32.72
1113	NASDAQ	EXC	Wed, Mar 30, 2005	31.84	32.45	31.84	32.17
1112	NASDAQ	EXC	Tue, Mar 29, 2005	32.17	32.37	31.68	31.75
1111	NASDAQ	EXC	Mon, Mar 28, 2005	31.92	32.41	31.83	32.28
1110	NASDAQ	EXC	Thu, Mar 24, 2005	31.41	31.94	31.37	31.92
1109	NASDAQ	EXC	Wed, Mar 23, 2005	31.67	31.67	31.15	31.33
1108	NASDAQ	EXC	Tue, Mar 22, 2005	32.50	32.57	31.59	31.67
1107	NASDAQ	EXC	Mon, Mar 21, 2005	32.62	32.67	32.34	32.50
1106	NASDAQ	EXC	Fri, Mar 18, 2005	32.55	32.69	32.31	32.59
1105	NASDAQ	EXC	Thu, Mar 17, 2005	32.52	32.97	32.48	32.58
1104	NASDAQ	EXC	Wed, Mar 16, 2005	33.07	33.26	32.29	32.49
1103	NASDAQ	EXC	Tue, Mar 15, 2005	33.33	33.64	33.03	33.03
1102	NASDAQ	EXC	Mon, Mar 14, 2005	32.88	33.28	32.76	33.28
1101	NASDAQ	EXC	Fri, Mar 11, 2005	33.20	33.38	32.84	32.88
1100	NASDAQ	EXC	Thu, Mar 10, 2005	32.63	33.36	32.42	33.20
1099	NASDAQ	EXC	Wed, Mar 9, 2005	32.80	32.84	32.50	32.63
1098	NASDAQ	EXC	Tue, Mar 8, 2005	33.41	33.41	32.91	33.14
1097	NASDAQ	EXC	Mon, Mar 7, 2005	33.32	33.54	33.23	33.41
1096	NASDAQ	EXC	Fri, Mar 4, 2005	32.73	33.41	32.66	33.23
1095	NASDAQ	EXC	Thu, Mar 3, 2005	32.49	32.52	32.12	32.45
1094	NASDAQ	EXC	Wed, Mar 2, 2005	32.12	32.61	31.97	32.48
1093	NASDAQ	EXC	Tue, Mar 1, 2005	32.48	32.79	32.02	32.12
1092	NASDAQ	EXC	Mon, Feb 28, 2005	32.44	32.78	32.24	32.34
1091	NASDAQ	EXC	Fri, Feb 25, 2005	31.67	32.52	31.49	32.44
1090	NASDAQ	EXC	Thu, Feb 24, 2005	31.30	31.75	31.30	31.67
1089	NASDAQ	EXC	Wed, Feb 23, 2005	31.10	31.55	31.10	31.30
1088	NASDAQ	EXC	Tue, Feb 22, 2005	31.37	31.43	30.89	31.01
1087	NASDAQ	EXC	Fri, Feb 18, 2005	32.02	32.05	31.41	31.69
1086	NASDAQ	EXC	Thu, Feb 17, 2005	32.34	32.37	32.03	32.05
1085	NASDAQ	EXC	Wed, Feb 16, 2005	32.02	32.39	31.91	32.38
1084	NASDAQ	EXC	Tue, Feb 15, 2005	32.23	32.30	31.90	32.02
1083	NASDAQ	EXC	Mon, Feb 14, 2005	32.34	32.56	32.17	32.34
1082	NASDAQ	EXC	Fri, Feb 11, 2005	32.29	32.54	32.02	32.27
1081	NASDAQ	EXC	Thu, Feb 10, 2005	32.74	32.80	32.50	32.59
1080	NASDAQ	EXC	Wed, Feb 9, 2005	32.80	32.94	32.66	32.74
1079	NASDAQ	EXC	Tue, Feb 8, 2005	32.55	32.83	32.51	32.69
1078	NASDAQ	EXC	Mon, Feb 7, 2005	32.62	32.82	32.49	32.73
1077	NASDAQ	EXC	Fri, Feb 4, 2005	32.41	32.65	32.34	32.62
1076	NASDAQ	EXC	Thu, Feb 3, 2005	32.02	32.30	31.75	32.30
1075	NASDAQ	EXC	Wed, Feb 2, 2005	32.17	32.28	31.86	32.14
1074	NASDAQ	EXC	Tue, Feb 1, 2005	31.66	32.29	31.59	32.27
1073	NASDAQ	EXC	Mon, Jan 31, 2005	31.45	31.71	31.32	31.55
1072	NASDAQ	EXC	Fri, Jan 28, 2005	31.10	31.50	30.85	31.45
1071	NASDAQ	EXC	Thu, Jan 27, 2005	31.00	31.50	30.88	31.20
1070	NASDAQ	EXC	Wed, Jan 26, 2005	30.36	31.18	30.36	31.09
1069	NASDAQ	EXC	Tue, Jan 25, 2005	30.65	30.77	30.32	30.32
1068	NASDAQ	EXC	Mon, Jan 24, 2005	30.19	30.78	30.13	30.55
1067	NASDAQ	EXC	Fri, Jan 21, 2005	30.40	30.58	30.10	30.19
1066	NASDAQ	EXC	Thu, Jan 20, 2005	30.77	30.80	30.34	30.40
1065	NASDAQ	EXC	Wed, Jan 19, 2005	30.93	31.10	30.68	30.77
1064	NASDAQ	EXC	Tue, Jan 18, 2005	30.63	31.08	30.45	30.93
1063	NASDAQ	EXC	Fri, Jan 14, 2005	30.45	30.83	30.31	30.68
1062	NASDAQ	EXC	Thu, Jan 13, 2005	30.31	30.83	30.23	30.61
1061	NASDAQ	EXC	Wed, Jan 12, 2005	30.27	30.36	29.95	30.28
1060	NASDAQ	EXC	Tue, Jan 11, 2005	30.27	30.30	29.85	30.08
1059	NASDAQ	EXC	Mon, Jan 10, 2005	29.98	30.39	29.96	30.24
1058	NASDAQ	EXC	Fri, Jan 7, 2005	30.23	30.48	29.95	29.97
1057	NASDAQ	EXC	Thu, Jan 6, 2005	30.03	30.30	29.78	30.28
1056	NASDAQ	EXC	Wed, Jan 5, 2005	30.65	30.78	30.13	30.16
1055	NASDAQ	EXC	Tue, Jan 4, 2005	30.95	31.03	30.60	30.62
1054	NASDAQ	EXC	Mon, Jan 3, 2005	31.59	31.60	30.81	30.83
1053	NASDAQ	EXC	Fri, Dec 31, 2004	31.66	31.77	31.41	31.42
1052	NASDAQ	EXC	Thu, Dec 30, 2004	31.67	31.97	31.62	31.65
1051	NASDAQ	EXC	Wed, Dec 29, 2004	31.71	32.02	31.57	31.87
1050	NASDAQ	EXC	Tue, Dec 28, 2004	31.35	31.71	31.34	31.71
1049	NASDAQ	EXC	Mon, Dec 27, 2004	31.85	31.85	31.44	31.52
1048	NASDAQ	EXC	Thu, Dec 23, 2004	31.34	31.51	31.13	31.48
1047	NASDAQ	EXC	Wed, Dec 22, 2004	31.03	31.36	30.80	31.34
1046	NASDAQ	EXC	Tue, Dec 21, 2004	30.70	31.04	30.53	31.03
1045	NASDAQ	EXC	Mon, Dec 20, 2004	30.67	31.65	30.45	30.70
1044	NASDAQ	EXC	Fri, Dec 17, 2004	30.32	30.68	29.34	29.85
1043	NASDAQ	EXC	Thu, Dec 16, 2004	31.02	31.08	30.38	30.38
1042	NASDAQ	EXC	Wed, Dec 15, 2004	30.66	30.95	30.39	30.93
1041	NASDAQ	EXC	Tue, Dec 14, 2004	30.66	30.88	30.48	30.72
1040	NASDAQ	EXC	Mon, Dec 13, 2004	30.16	30.63	30.05	30.58
1039	NASDAQ	EXC	Fri, Dec 10, 2004	29.73	30.26	29.27	29.93
1038	NASDAQ	EXC	Thu, Dec 9, 2004	29.19	29.61	29.13	29.56
1037	NASDAQ	EXC	Wed, Dec 8, 2004	29.84	29.84	29.30	29.39
1036	NASDAQ	EXC	Tue, Dec 7, 2004	30.37	30.39	29.61	29.64
1035	NASDAQ	EXC	Mon, Dec 6, 2004	29.98	30.28	29.88	30.28
1034	NASDAQ	EXC	Fri, Dec 3, 2004	29.50	30.05	29.50	29.98
1033	NASDAQ	EXC	Thu, Dec 2, 2004	29.84	29.91	29.29	29.45
1032	NASDAQ	EXC	Wed, Dec 1, 2004	29.75	29.88	29.26	29.84
1031	NASDAQ	EXC	Tue, Nov 30, 2004	30.25	30.31	29.73	29.74
1030	NASDAQ	EXC	Mon, Nov 29, 2004	30.26	30.41	29.88	30.29
1029	NASDAQ	EXC	Fri, Nov 26, 2004	30.18	30.61	30.18	30.22
1028	NASDAQ	EXC	Wed, Nov 24, 2004	30.52	30.66	30.11	30.25
1027	NASDAQ	EXC	Tue, Nov 23, 2004	30.01	30.55	29.96	30.41
1026	NASDAQ	EXC	Mon, Nov 22, 2004	29.59	30.07	29.58	30.00
1025	NASDAQ	EXC	Fri, Nov 19, 2004	29.84	30.06	29.53	30.00
1024	NASDAQ	EXC	Thu, Nov 18, 2004	29.43	29.82	29.38	29.71
1023	NASDAQ	EXC	Wed, Nov 17, 2004	29.78	30.15	29.17	29.31
1022	NASDAQ	EXC	Tue, Nov 16, 2004	29.66	29.82	29.51	29.61
1021	NASDAQ	EXC	Mon, Nov 15, 2004	30.29	30.30	29.62	29.66
1020	NASDAQ	EXC	Fri, Nov 12, 2004	29.91	30.25	29.64	30.25
1019	NASDAQ	EXC	Thu, Nov 11, 2004	29.49	29.86	29.20	29.78
1018	NASDAQ	EXC	Wed, Nov 10, 2004	29.51	29.64	28.94	29.31
1017	NASDAQ	EXC	Tue, Nov 9, 2004	29.45	29.57	29.36	29.51
1016	NASDAQ	EXC	Mon, Nov 8, 2004	29.05	29.44	28.99	29.38
1015	NASDAQ	EXC	Fri, Nov 5, 2004	29.21	29.21	28.77	28.96
1014	NASDAQ	EXC	Thu, Nov 4, 2004	28.84	29.24	28.69	29.21
1013	NASDAQ	EXC	Wed, Nov 3, 2004	28.52	28.85	28.17	28.63
1012	NASDAQ	EXC	Tue, Nov 2, 2004	28.75	28.75	27.82	27.85
1011	NASDAQ	EXC	Mon, Nov 1, 2004	28.52	28.96	28.49	28.64
1010	NASDAQ	EXC	Fri, Oct 29, 2004	28.49	28.59	27.92	28.25
1009	NASDAQ	EXC	Thu, Oct 28, 2004	28.20	28.21	27.57	28.12
1008	NASDAQ	EXC	Wed, Oct 27, 2004	28.34	28.42	27.88	28.02
1007	NASDAQ	EXC	Tue, Oct 26, 2004	28.17	28.46	27.97	28.39
1006	NASDAQ	EXC	Mon, Oct 25, 2004	27.81	28.10	27.78	28.06
1005	NASDAQ	EXC	Fri, Oct 22, 2004	27.29	27.76	26.98	27.57
1004	NASDAQ	EXC	Thu, Oct 21, 2004	27.52	27.67	27.10	27.11
1003	NASDAQ	EXC	Wed, Oct 20, 2004	26.99	27.15	26.75	27.14
1002	NASDAQ	EXC	Tue, Oct 19, 2004	26.95	27.09	26.78	26.86
1001	NASDAQ	EXC	Mon, Oct 18, 2004	26.97	27.08	26.71	26.90
1000	NASDAQ	EXC	Fri, Oct 15, 2004	26.92	27.10	26.80	27.02
999	NASDAQ	EXC	Thu, Oct 14, 2004	26.70	26.81	26.58	26.75
998	NASDAQ	EXC	Wed, Oct 13, 2004	27.06	27.06	26.60	26.80
997	NASDAQ	EXC	Tue, Oct 12, 2004	26.67	27.00	26.66	26.98
996	NASDAQ	EXC	Mon, Oct 11, 2004	26.95	27.08	26.90	26.95
995	NASDAQ	EXC	Fri, Oct 8, 2004	27.06	27.08	26.84	26.98
994	NASDAQ	EXC	Thu, Oct 7, 2004	27.10	27.14	26.93	27.02
993	NASDAQ	EXC	Wed, Oct 6, 2004	26.68	27.10	26.67	27.10
992	NASDAQ	EXC	Tue, Oct 5, 2004	26.54	26.78	26.53	26.58
991	NASDAQ	EXC	Mon, Oct 4, 2004	26.62	26.72	26.42	26.50
990	NASDAQ	EXC	Fri, Oct 1, 2004	26.21	26.60	26.19	26.60
989	NASDAQ	EXC	Thu, Sep 30, 2004	26.17	26.25	25.92	26.16
988	NASDAQ	EXC	Wed, Sep 29, 2004	26.69	26.69	25.96	26.07
987	NASDAQ	EXC	Tue, Sep 28, 2004	25.97	26.23	25.92	26.17
986	NASDAQ	EXC	Mon, Sep 27, 2004	26.01	26.06	25.78	25.96
985	NASDAQ	EXC	Fri, Sep 24, 2004	25.88	26.09	25.66	26.01
984	NASDAQ	EXC	Thu, Sep 23, 2004	25.97	26.06	25.74	25.90
983	NASDAQ	EXC	Wed, Sep 22, 2004	25.85	26.04	25.84	26.02
982	NASDAQ	EXC	Tue, Sep 21, 2004	26.35	26.44	26.20	26.20
981	NASDAQ	EXC	Mon, Sep 20, 2004	26.41	26.45	26.24	26.26
980	NASDAQ	EXC	Fri, Sep 17, 2004	26.40	26.83	26.40	26.52
979	NASDAQ	EXC	Thu, Sep 16, 2004	26.02	26.46	25.97	26.40
978	NASDAQ	EXC	Wed, Sep 15, 2004	25.96	26.18	25.96	26.18
977	NASDAQ	EXC	Tue, Sep 14, 2004	26.35	26.43	26.16	26.21
976	NASDAQ	EXC	Mon, Sep 13, 2004	27.03	27.03	26.24	26.26
975	NASDAQ	EXC	Fri, Sep 10, 2004	27.00	27.00	26.75	26.87
974	NASDAQ	EXC	Thu, Sep 9, 2004	26.69	26.86	26.58	26.86
973	NASDAQ	EXC	Wed, Sep 8, 2004	26.83	26.84	26.48	26.59
972	NASDAQ	EXC	Tue, Sep 7, 2004	26.78	26.94	26.68	26.87
971	NASDAQ	EXC	Fri, Sep 3, 2004	26.77	26.83	26.52	26.63
970	NASDAQ	EXC	Thu, Sep 2, 2004	26.58	26.74	26.53	26.74
969	NASDAQ	EXC	Wed, Sep 1, 2004	26.28	26.58	26.26	26.49
968	NASDAQ	EXC	Tue, Aug 31, 2004	25.87	26.28	25.84	26.28
967	NASDAQ	EXC	Mon, Aug 30, 2004	25.63	25.98	25.63	25.83
966	NASDAQ	EXC	Fri, Aug 27, 2004	25.73	25.78	25.67	25.69
965	NASDAQ	EXC	Thu, Aug 26, 2004	25.86	26.01	25.71	25.73
964	NASDAQ	EXC	Wed, Aug 25, 2004	25.80	25.96	25.71	25.93
963	NASDAQ	EXC	Tue, Aug 24, 2004	25.78	25.90	25.63	25.80
962	NASDAQ	EXC	Mon, Aug 23, 2004	25.81	25.91	25.67	25.71
961	NASDAQ	EXC	Fri, Aug 20, 2004	25.70	25.95	25.63	25.95
960	NASDAQ	EXC	Thu, Aug 19, 2004	25.71	25.92	25.63	25.73
959	NASDAQ	EXC	Wed, Aug 18, 2004	25.78	26.04	25.69	26.01
958	NASDAQ	EXC	Tue, Aug 17, 2004	25.72	25.86	25.65	25.68
957	NASDAQ	EXC	Mon, Aug 16, 2004	25.76	25.86	25.59	25.68
956	NASDAQ	EXC	Fri, Aug 13, 2004	25.81	25.96	25.57	25.70
955	NASDAQ	EXC	Thu, Aug 12, 2004	25.88	26.03	25.81	25.92
954	NASDAQ	EXC	Wed, Aug 11, 2004	25.81	26.23	25.76	26.00
953	NASDAQ	EXC	Tue, Aug 10, 2004	25.85	26.07	25.68	26.03
952	NASDAQ	EXC	Mon, Aug 9, 2004	25.85	25.86	25.53	25.77
951	NASDAQ	EXC	Fri, Aug 6, 2004	25.53	25.96	25.39	25.68
950	NASDAQ	EXC	Thu, Aug 5, 2004	25.60	25.70	25.26	25.34
949	NASDAQ	EXC	Wed, Aug 4, 2004	25.30	25.67	25.18	25.52
948	NASDAQ	EXC	Tue, Aug 3, 2004	25.21	25.41	25.05	25.30
947	NASDAQ	EXC	Mon, Aug 2, 2004	24.71	25.32	24.71	25.27
946	NASDAQ	EXC	Fri, Jul 30, 2004	24.71	25.27	24.60	24.89
945	NASDAQ	EXC	Thu, Jul 29, 2004	24.32	24.76	24.28	24.74
944	NASDAQ	EXC	Wed, Jul 28, 2004	24.10	24.32	23.72	24.22
943	NASDAQ	EXC	Tue, Jul 27, 2004	23.68	23.77	23.42	23.45
942	NASDAQ	EXC	Mon, Jul 26, 2004	23.69	23.81	23.56	23.68
941	NASDAQ	EXC	Fri, Jul 23, 2004	23.60	23.68	23.50	23.58
940	NASDAQ	EXC	Thu, Jul 22, 2004	23.80	23.82	23.45	23.64
939	NASDAQ	EXC	Wed, Jul 21, 2004	24.56	24.56	23.94	23.95
938	NASDAQ	EXC	Tue, Jul 20, 2004	24.53	24.71	24.42	24.57
937	NASDAQ	EXC	Mon, Jul 19, 2004	24.53	24.74	24.46	24.64
936	NASDAQ	EXC	Fri, Jul 16, 2004	24.57	24.72	24.50	24.56
935	NASDAQ	EXC	Thu, Jul 15, 2004	24.33	24.43	24.21	24.34
934	NASDAQ	EXC	Wed, Jul 14, 2004	23.89	24.41	23.80	24.33
933	NASDAQ	EXC	Tue, Jul 13, 2004	23.77	23.98	23.74	23.91
932	NASDAQ	EXC	Mon, Jul 12, 2004	23.55	23.81	23.55	23.77
931	NASDAQ	EXC	Fri, Jul 9, 2004	23.82	23.82	23.49	23.55
930	NASDAQ	EXC	Thu, Jul 8, 2004	23.62	23.86	23.51	23.79
929	NASDAQ	EXC	Wed, Jul 7, 2004	23.45	23.72	23.39	23.62
928	NASDAQ	EXC	Tue, Jul 6, 2004	23.58	23.72	23.45	23.50
927	NASDAQ	EXC	Fri, Jul 2, 2004	23.58	23.82	23.51	23.56
926	NASDAQ	EXC	Thu, Jul 1, 2004	23.67	23.80	23.31	23.40
925	NASDAQ	EXC	Wed, Jun 30, 2004	23.70	23.83	23.42	23.74
924	NASDAQ	EXC	Tue, Jun 29, 2004	23.92	23.93	23.54	23.62
923	NASDAQ	EXC	Mon, Jun 28, 2004	23.92	24.34	23.91	23.92
922	NASDAQ	EXC	Fri, Jun 25, 2004	24.12	24.24	23.89	23.92
921	NASDAQ	EXC	Thu, Jun 24, 2004	23.89	24.19	23.84	24.12
920	NASDAQ	EXC	Wed, Jun 23, 2004	23.59	23.99	23.59	23.98
919	NASDAQ	EXC	Tue, Jun 22, 2004	23.87	23.92	23.60	23.63
918	NASDAQ	EXC	Mon, Jun 21, 2004	23.43	23.87	23.36	23.77
917	NASDAQ	EXC	Fri, Jun 18, 2004	23.25	23.46	23.07	23.43
916	NASDAQ	EXC	Thu, Jun 17, 2004	23.21	23.33	23.10	23.27
915	NASDAQ	EXC	Wed, Jun 16, 2004	23.32	23.49	23.17	23.21
914	NASDAQ	EXC	Tue, Jun 15, 2004	23.32	23.61	23.27	23.32
913	NASDAQ	EXC	Mon, Jun 14, 2004	23.14	23.43	23.12	23.30
912	NASDAQ	EXC	Thu, Jun 10, 2004	22.89	23.39	22.89	23.38
911	NASDAQ	EXC	Wed, Jun 9, 2004	23.26	23.39	22.93	22.93
910	NASDAQ	EXC	Tue, Jun 8, 2004	23.46	23.53	23.21	23.26
909	NASDAQ	EXC	Mon, Jun 7, 2004	23.69	23.71	23.52	23.62
908	NASDAQ	EXC	Fri, Jun 4, 2004	23.30	23.71	23.30	23.52
907	NASDAQ	EXC	Thu, Jun 3, 2004	23.44	23.53	23.17	23.30
906	NASDAQ	EXC	Wed, Jun 2, 2004	23.78	23.95	23.47	23.53
905	NASDAQ	EXC	Tue, Jun 1, 2004	23.75	23.93	23.53	23.77
904	NASDAQ	EXC	Fri, May 28, 2004	23.62	23.85	23.55	23.75
903	NASDAQ	EXC	Thu, May 27, 2004	23.71	23.86	23.48	23.66
902	NASDAQ	EXC	Wed, May 26, 2004	23.52	23.80	23.21	23.41
901	NASDAQ	EXC	Tue, May 25, 2004	23.26	23.55	23.12	23.51
900	NASDAQ	EXC	Mon, May 24, 2004	22.87	23.30	22.87	23.25
899	NASDAQ	EXC	Fri, May 21, 2004	22.85	23.00	22.75	22.87
898	NASDAQ	EXC	Thu, May 20, 2004	22.30	22.78	22.25	22.67
897	NASDAQ	EXC	Wed, May 19, 2004	22.50	22.70	22.33	22.38
896	NASDAQ	EXC	Tue, May 18, 2004	22.59	22.80	22.50	22.50
895	NASDAQ	EXC	Mon, May 17, 2004	22.25	22.50	22.12	22.40
894	NASDAQ	EXC	Fri, May 14, 2004	22.34	22.67	22.33	22.43
893	NASDAQ	EXC	Thu, May 13, 2004	22.14	22.54	22.14	22.31
892	NASDAQ	EXC	Wed, May 12, 2004	22.28	22.92	22.05	22.40
891	NASDAQ	EXC	Tue, May 11, 2004	22.93	22.95	22.32	22.53
890	NASDAQ	EXC	Mon, May 10, 2004	23.07	23.17	22.63	22.87
889	NASDAQ	EXC	Fri, May 7, 2004	23.52	23.62	22.90	23.06
888	NASDAQ	EXC	Thu, May 6, 2004	23.82	23.93	23.30	23.68
887	NASDAQ	EXC	Wed, May 5, 2004	23.73	23.87	23.55	23.60
886	NASDAQ	EXC	Tue, May 4, 2004	23.81	23.88	23.58	23.80
885	NASDAQ	EXC	Mon, May 3, 2004	23.74	23.88	23.67	23.78
884	NASDAQ	EXC	Fri, Apr 30, 2004	23.80	23.94	23.75	23.87
883	NASDAQ	EXC	Thu, Apr 29, 2004	24.07	24.07	23.65	23.74
882	NASDAQ	EXC	Wed, Apr 28, 2004	23.76	24.06	23.76	23.87
881	NASDAQ	EXC	Tue, Apr 27, 2004	23.80	23.85	23.67	23.79
880	NASDAQ	EXC	Mon, Apr 26, 2004	23.53	23.81	23.52	23.80
879	NASDAQ	EXC	Fri, Apr 23, 2004	23.61	23.67	23.37	23.58
878	NASDAQ	EXC	Thu, Apr 22, 2004	23.46	23.93	23.28	23.61
877	NASDAQ	EXC	Wed, Apr 21, 2004	23.25	23.26	22.96	23.21
876	NASDAQ	EXC	Tue, Apr 20, 2004	23.64	23.70	23.27	23.27
875	NASDAQ	EXC	Mon, Apr 19, 2004	23.50	23.66	23.42	23.60
874	NASDAQ	EXC	Fri, Apr 16, 2004	23.44	23.58	23.28	23.58
873	NASDAQ	EXC	Thu, Apr 15, 2004	23.19	23.56	23.19	23.28
872	NASDAQ	EXC	Wed, Apr 14, 2004	23.35	23.62	23.15	23.30
871	NASDAQ	EXC	Tue, Apr 13, 2004	24.09	24.09	23.36	23.56
870	NASDAQ	EXC	Mon, Apr 12, 2004	24.60	24.60	23.89	24.09
869	NASDAQ	EXC	Thu, Apr 8, 2004	24.52	24.58	24.43	24.54
868	NASDAQ	EXC	Wed, Apr 7, 2004	24.62	24.68	24.44	24.52
867	NASDAQ	EXC	Tue, Apr 6, 2004	24.77	24.88	24.57	24.71
866	NASDAQ	EXC	Mon, Apr 5, 2004	24.53	24.78	24.51	24.77
865	NASDAQ	EXC	Fri, Apr 2, 2004	24.71	24.71	24.48	24.58
864	NASDAQ	EXC	Thu, Apr 1, 2004	24.51	24.76	24.42	24.71
863	NASDAQ	EXC	Wed, Mar 31, 2004	24.42	24.55	24.35	24.55
862	NASDAQ	EXC	Tue, Mar 30, 2004	24.35	24.47	24.28	24.44
861	NASDAQ	EXC	Mon, Mar 29, 2004	24.33	24.39	24.21	24.35
860	NASDAQ	EXC	Fri, Mar 26, 2004	24.17	24.45	24.14	24.35
859	NASDAQ	EXC	Thu, Mar 25, 2004	23.80	24.17	23.71	24.16
858	NASDAQ	EXC	Wed, Mar 24, 2004	23.51	23.83	23.43	23.80
857	NASDAQ	EXC	Tue, Mar 23, 2004	23.52	23.69	23.47	23.57
856	NASDAQ	EXC	Mon, Mar 22, 2004	23.85	24.01	23.57	23.61
855	NASDAQ	EXC	Fri, Mar 19, 2004	24.01	24.09	23.83	23.89
854	NASDAQ	EXC	Thu, Mar 18, 2004	24.12	24.29	23.97	24.03
853	NASDAQ	EXC	Wed, Mar 17, 2004	23.87	24.23	23.83	24.19
852	NASDAQ	EXC	Tue, Mar 16, 2004	23.83	23.94	23.65	23.76
851	NASDAQ	EXC	Mon, Mar 15, 2004	23.85	24.00	23.71	23.83
850	NASDAQ	EXC	Fri, Mar 12, 2004	24.04	24.04	23.70	23.94
849	NASDAQ	EXC	Thu, Mar 11, 2004	24.23	24.34	23.89	23.96
848	NASDAQ	EXC	Wed, Mar 10, 2004	24.33	24.42	24.17	24.18
847	NASDAQ	EXC	Tue, Mar 9, 2004	24.12	24.39	24.07	24.37
846	NASDAQ	EXC	Mon, Mar 8, 2004	24.07	24.21	24.06	24.13
845	NASDAQ	EXC	Fri, Mar 5, 2004	23.87	24.17	23.83	24.13
844	NASDAQ	EXC	Thu, Mar 4, 2004	23.87	24.06	23.83	23.87
843	NASDAQ	EXC	Wed, Mar 3, 2004	23.93	24.06	23.71	23.94
842	NASDAQ	EXC	Tue, Mar 2, 2004	23.98	24.22	23.91	23.93
841	NASDAQ	EXC	Mon, Mar 1, 2004	23.96	24.03	23.88	23.95
840	NASDAQ	EXC	Fri, Feb 27, 2004	23.71	24.06	23.71	23.94
839	NASDAQ	EXC	Thu, Feb 26, 2004	23.51	23.75	23.50	23.71
838	NASDAQ	EXC	Wed, Feb 25, 2004	23.44	23.65	23.32	23.57
837	NASDAQ	EXC	Tue, Feb 24, 2004	23.43	23.52	23.21	23.36
836	NASDAQ	EXC	Mon, Feb 23, 2004	23.45	23.61	23.21	23.35
835	NASDAQ	EXC	Fri, Feb 20, 2004	23.65	23.65	23.22	23.36
834	NASDAQ	EXC	Thu, Feb 19, 2004	23.87	23.95	23.57	23.64
833	NASDAQ	EXC	Wed, Feb 18, 2004	23.53	23.89	23.42	23.84
832	NASDAQ	EXC	Tue, Feb 17, 2004	23.57	23.61	23.41	23.51
831	NASDAQ	EXC	Fri, Feb 13, 2004	23.41	23.53	23.27	23.38
830	NASDAQ	EXC	Thu, Feb 12, 2004	23.50	23.61	23.42	23.47
829	NASDAQ	EXC	Wed, Feb 11, 2004	23.60	23.62	23.24	23.58
828	NASDAQ	EXC	Tue, Feb 10, 2004	23.63	23.78	23.56	23.78
827	NASDAQ	EXC	Mon, Feb 9, 2004	23.56	23.71	23.46	23.65
826	NASDAQ	EXC	Fri, Feb 6, 2004	23.48	23.59	23.37	23.55
825	NASDAQ	EXC	Thu, Feb 5, 2004	23.62	23.62	23.35	23.42
824	NASDAQ	EXC	Wed, Feb 4, 2004	23.64	23.74	23.47	23.57
823	NASDAQ	EXC	Tue, Feb 3, 2004	23.75	23.81	23.57	23.81
822	NASDAQ	EXC	Mon, Feb 2, 2004	23.89	24.01	23.71	23.83
821	NASDAQ	EXC	Fri, Jan 30, 2004	23.77	23.89	23.63	23.88
820	NASDAQ	EXC	Thu, Jan 29, 2004	23.85	23.86	23.60	23.76
819	NASDAQ	EXC	Wed, Jan 28, 2004	23.53	23.89	23.51	23.63
818	NASDAQ	EXC	Tue, Jan 27, 2004	23.25	23.34	23.11	23.23
817	NASDAQ	EXC	Mon, Jan 26, 2004	23.32	23.40	22.95	23.20
816	NASDAQ	EXC	Fri, Jan 23, 2004	23.73	23.82	23.32	23.34
815	NASDAQ	EXC	Thu, Jan 22, 2004	23.66	23.88	23.52	23.67
814	NASDAQ	EXC	Wed, Jan 21, 2004	23.49	23.79	23.36	23.77
813	NASDAQ	EXC	Tue, Jan 20, 2004	23.44	23.50	23.24	23.47
812	NASDAQ	EXC	Fri, Jan 16, 2004	23.51	23.60	23.35	23.52
811	NASDAQ	EXC	Thu, Jan 15, 2004	23.47	23.52	23.31	23.42
810	NASDAQ	EXC	Wed, Jan 14, 2004	23.26	23.58	23.22	23.47
809	NASDAQ	EXC	Tue, Jan 13, 2004	23.24	23.39	23.06	23.26
808	NASDAQ	EXC	Mon, Jan 12, 2004	23.40	23.47	23.21	23.27
807	NASDAQ	EXC	Fri, Jan 9, 2004	23.51	23.62	23.32	23.39
806	NASDAQ	EXC	Thu, Jan 8, 2004	23.55	23.62	23.40	23.61
805	NASDAQ	EXC	Wed, Jan 7, 2004	23.41	23.62	23.37	23.61
804	NASDAQ	EXC	Tue, Jan 6, 2004	23.46	23.63	23.39	23.47
803	NASDAQ	EXC	Mon, Jan 5, 2004	23.53	23.72	23.32	23.64
802	NASDAQ	EXC	Fri, Jan 2, 2004	23.76	23.96	23.41	23.53
801	NASDAQ	EXC	Wed, Dec 31, 2003	23.63	23.75	23.53	23.66
800	NASDAQ	EXC	Tue, Dec 30, 2003	23.38	23.67	23.36	23.59
799	NASDAQ	EXC	Mon, Dec 29, 2003	23.22	23.50	23.20	23.47
798	NASDAQ	EXC	Fri, Dec 26, 2003	23.24	23.32	23.14	23.22
797	NASDAQ	EXC	Wed, Dec 24, 2003	23.07	23.26	22.99	23.24
796	NASDAQ	EXC	Tue, Dec 23, 2003	22.96	23.15	22.93	23.12
795	NASDAQ	EXC	Mon, Dec 22, 2003	22.89	23.01	22.62	22.99
794	NASDAQ	EXC	Fri, Dec 19, 2003	22.68	23.00	22.52	22.89
793	NASDAQ	EXC	Thu, Dec 18, 2003	22.44	22.76	22.32	22.66
792	NASDAQ	EXC	Wed, Dec 17, 2003	22.41	22.43	22.23	22.43
791	NASDAQ	EXC	Tue, Dec 16, 2003	22.30	22.43	22.28	22.39
790	NASDAQ	EXC	Mon, Dec 15, 2003	22.75	22.77	22.32	22.43
789	NASDAQ	EXC	Fri, Dec 12, 2003	22.68	22.71	22.51	22.61
788	NASDAQ	EXC	Thu, Dec 11, 2003	22.78	22.84	22.59	22.69
787	NASDAQ	EXC	Wed, Dec 10, 2003	22.61	22.86	22.53	22.78
786	NASDAQ	EXC	Tue, Dec 9, 2003	22.85	22.85	22.41	22.59
785	NASDAQ	EXC	Mon, Dec 8, 2003	22.58	22.89	22.58	22.78
784	NASDAQ	EXC	Fri, Dec 5, 2003	22.53	22.87	22.49	22.60
783	NASDAQ	EXC	Thu, Dec 4, 2003	22.27	22.56	22.17	22.49
782	NASDAQ	EXC	Wed, Dec 3, 2003	22.19	22.43	22.15	22.25
781	NASDAQ	EXC	Tue, Dec 2, 2003	22.11	22.21	22.04	22.19
780	NASDAQ	EXC	Mon, Dec 1, 2003	22.07	22.23	21.93	22.17
779	NASDAQ	EXC	Fri, Nov 28, 2003	22.05	22.12	22.02	22.04
778	NASDAQ	EXC	Wed, Nov 26, 2003	22.11	22.13	21.93	22.07
777	NASDAQ	EXC	Tue, Nov 25, 2003	22.07	22.16	21.92	22.03
776	NASDAQ	EXC	Mon, Nov 24, 2003	22.12	22.24	22.04	22.05
775	NASDAQ	EXC	Fri, Nov 21, 2003	21.94	21.99	21.73	21.89
774	NASDAQ	EXC	Thu, Nov 20, 2003	22.11	22.45	21.94	22.02
773	NASDAQ	EXC	Wed, Nov 19, 2003	22.05	22.39	22.05	22.32
772	NASDAQ	EXC	Tue, Nov 18, 2003	22.12	22.28	21.82	21.92
771	NASDAQ	EXC	Mon, Nov 17, 2003	22.23	22.28	21.95	22.11
770	NASDAQ	EXC	Fri, Nov 14, 2003	22.11	22.41	22.02	22.28
769	NASDAQ	EXC	Thu, Nov 13, 2003	22.29	22.29	22.01	22.11
768	NASDAQ	EXC	Wed, Nov 12, 2003	22.44	22.60	22.25	22.29
767	NASDAQ	EXC	Tue, Nov 11, 2003	22.35	22.63	22.25	22.61
766	NASDAQ	EXC	Mon, Nov 10, 2003	22.51	22.68	22.35	22.53
765	NASDAQ	EXC	Fri, Nov 7, 2003	22.64	22.68	22.28	22.42
764	NASDAQ	EXC	Thu, Nov 6, 2003	22.69	22.75	22.49	22.59
763	NASDAQ	EXC	Wed, Nov 5, 2003	22.81	22.99	22.65	22.75
762	NASDAQ	EXC	Tue, Nov 4, 2003	23.19	23.21	22.76	22.79
761	NASDAQ	EXC	Mon, Nov 3, 2003	22.62	23.27	22.62	23.19
760	NASDAQ	EXC	Fri, Oct 31, 2003	22.75	22.89	22.58	22.62
759	NASDAQ	EXC	Thu, Oct 30, 2003	22.76	22.81	22.67	22.75
758	NASDAQ	EXC	Wed, Oct 29, 2003	22.69	22.81	22.64	22.73
757	NASDAQ	EXC	Tue, Oct 28, 2003	22.68	22.79	22.60	22.73
756	NASDAQ	EXC	Mon, Oct 27, 2003	22.75	22.99	22.69	22.71
755	NASDAQ	EXC	Fri, Oct 24, 2003	22.71	22.75	22.57	22.66
754	NASDAQ	EXC	Thu, Oct 23, 2003	22.87	22.95	22.65	22.78
753	NASDAQ	EXC	Wed, Oct 22, 2003	22.69	22.85	22.58	22.74
752	NASDAQ	EXC	Tue, Oct 21, 2003	22.82	22.96	22.68	22.76
751	NASDAQ	EXC	Mon, Oct 20, 2003	22.86	22.86	22.62	22.76
750	NASDAQ	EXC	Fri, Oct 17, 2003	23.01	23.08	22.64	22.70
749	NASDAQ	EXC	Thu, Oct 16, 2003	22.95	23.06	22.75	22.93
748	NASDAQ	EXC	Wed, Oct 15, 2003	23.14	23.14	22.89	22.95
747	NASDAQ	EXC	Tue, Oct 14, 2003	23.09	23.20	23.06	23.16
746	NASDAQ	EXC	Mon, Oct 13, 2003	23.05	23.22	22.96	23.06
745	NASDAQ	EXC	Fri, Oct 10, 2003	23.00	23.01	22.87	22.98
744	NASDAQ	EXC	Thu, Oct 9, 2003	22.93	23.19	22.93	23.00
743	NASDAQ	EXC	Wed, Oct 8, 2003	22.92	22.94	22.70	22.84
742	NASDAQ	EXC	Tue, Oct 7, 2003	22.69	23.03	22.64	22.91
741	NASDAQ	EXC	Mon, Oct 6, 2003	22.91	22.91	22.76	22.83
740	NASDAQ	EXC	Fri, Oct 3, 2003	23.05	23.14	22.85	22.86
739	NASDAQ	EXC	Thu, Oct 2, 2003	23.07	23.18	22.87	23.05
738	NASDAQ	EXC	Wed, Oct 1, 2003	22.66	23.06	22.66	23.03
737	NASDAQ	EXC	Tue, Sep 30, 2003	22.70	22.80	22.53	22.64
736	NASDAQ	EXC	Mon, Sep 29, 2003	22.34	22.73	22.34	22.71
735	NASDAQ	EXC	Fri, Sep 26, 2003	22.02	22.46	21.85	22.33
734	NASDAQ	EXC	Thu, Sep 25, 2003	22.15	22.26	21.96	21.99
733	NASDAQ	EXC	Wed, Sep 24, 2003	22.19	22.20	21.89	21.97
732	NASDAQ	EXC	Tue, Sep 23, 2003	22.14	22.23	22.09	22.17
731	NASDAQ	EXC	Mon, Sep 22, 2003	22.50	22.50	22.01	22.19
730	NASDAQ	EXC	Fri, Sep 19, 2003	22.43	22.50	22.32	22.50
729	NASDAQ	EXC	Thu, Sep 18, 2003	22.16	22.43	22.15	22.43
728	NASDAQ	EXC	Wed, Sep 17, 2003	21.86	22.05	21.86	21.96
727	NASDAQ	EXC	Tue, Sep 16, 2003	21.65	21.89	21.63	21.86
726	NASDAQ	EXC	Mon, Sep 15, 2003	21.70	21.71	21.40	21.56
725	NASDAQ	EXC	Fri, Sep 12, 2003	21.46	21.66	21.45	21.65
724	NASDAQ	EXC	Thu, Sep 11, 2003	21.53	21.67	21.40	21.45
723	NASDAQ	EXC	Wed, Sep 10, 2003	21.36	21.57	21.33	21.44
722	NASDAQ	EXC	Tue, Sep 9, 2003	21.41	21.51	21.35	21.36
721	NASDAQ	EXC	Mon, Sep 8, 2003	21.30	21.46	21.29	21.43
720	NASDAQ	EXC	Fri, Sep 5, 2003	21.46	21.46	21.22	21.36
719	NASDAQ	EXC	Thu, Sep 4, 2003	21.57	21.60	21.35	21.47
718	NASDAQ	EXC	Wed, Sep 3, 2003	21.39	21.53	21.32	21.50
717	NASDAQ	EXC	Tue, Sep 2, 2003	21.00	21.40	21.00	21.39
716	NASDAQ	EXC	Fri, Aug 29, 2003	20.85	21.00	20.84	21.00
715	NASDAQ	EXC	Thu, Aug 28, 2003	20.91	20.94	20.81	20.85
714	NASDAQ	EXC	Wed, Aug 27, 2003	20.90	20.94	20.78	20.87
713	NASDAQ	EXC	Tue, Aug 26, 2003	20.84	21.02	20.72	20.90
712	NASDAQ	EXC	Mon, Aug 25, 2003	20.58	20.86	20.57	20.84
711	NASDAQ	EXC	Fri, Aug 22, 2003	20.95	20.95	20.52	20.54
710	NASDAQ	EXC	Thu, Aug 21, 2003	20.96	20.99	20.83	20.91
709	NASDAQ	EXC	Wed, Aug 20, 2003	20.92	21.10	20.92	21.02
708	NASDAQ	EXC	Tue, Aug 19, 2003	21.19	21.22	20.88	20.94
707	NASDAQ	EXC	Mon, Aug 18, 2003	21.09	21.32	21.09	21.21
706	NASDAQ	EXC	Fri, Aug 15, 2003	21.16	21.16	20.95	21.09
705	NASDAQ	EXC	Thu, Aug 14, 2003	21.24	21.29	21.07	21.16
704	NASDAQ	EXC	Wed, Aug 13, 2003	21.27	21.31	21.09	21.24
703	NASDAQ	EXC	Tue, Aug 12, 2003	21.07	21.32	21.05	21.31
702	NASDAQ	EXC	Mon, Aug 11, 2003	21.12	21.17	20.97	21.07
701	NASDAQ	EXC	Fri, Aug 8, 2003	21.21	21.29	21.06	21.14
700	NASDAQ	EXC	Thu, Aug 7, 2003	20.96	21.15	20.89	21.15
699	NASDAQ	EXC	Wed, Aug 6, 2003	20.68	21.01	20.50	20.89
698	NASDAQ	EXC	Tue, Aug 5, 2003	20.71	20.82	20.58	20.65
697	NASDAQ	EXC	Mon, Aug 4, 2003	20.47	20.75	20.33	20.74
696	NASDAQ	EXC	Fri, Aug 1, 2003	20.62	20.62	20.35	20.49
695	NASDAQ	EXC	Thu, Jul 31, 2003	20.37	20.60	20.35	20.49
694	NASDAQ	EXC	Wed, Jul 30, 2003	20.32	20.51	20.23	20.35
693	NASDAQ	EXC	Tue, Jul 29, 2003	20.02	20.17	19.91	20.07
692	NASDAQ	EXC	Mon, Jul 28, 2003	20.07	20.07	19.74	19.91
691	NASDAQ	EXC	Fri, Jul 25, 2003	20.01	20.21	19.97	20.10
690	NASDAQ	EXC	Thu, Jul 24, 2003	19.97	20.27	19.93	19.97
689	NASDAQ	EXC	Wed, Jul 23, 2003	20.10	20.14	19.94	19.97
688	NASDAQ	EXC	Tue, Jul 22, 2003	19.79	20.03	19.69	20.03
687	NASDAQ	EXC	Mon, Jul 21, 2003	20.10	20.10	19.61	19.64
686	NASDAQ	EXC	Fri, Jul 18, 2003	19.57	19.88	19.55	19.82
685	NASDAQ	EXC	Thu, Jul 17, 2003	19.40	19.53	19.32	19.45
684	NASDAQ	EXC	Wed, Jul 16, 2003	19.88	19.88	19.41	19.52
683	NASDAQ	EXC	Tue, Jul 15, 2003	20.30	20.30	19.78	19.79
682	NASDAQ	EXC	Mon, Jul 14, 2003	20.47	20.55	20.15	20.15
681	NASDAQ	EXC	Fri, Jul 11, 2003	20.15	20.39	20.15	20.30
680	NASDAQ	EXC	Thu, Jul 10, 2003	20.55	20.55	20.13	20.14
679	NASDAQ	EXC	Wed, Jul 9, 2003	20.93	20.93	20.58	20.59
678	NASDAQ	EXC	Tue, Jul 8, 2003	21.21	21.24	20.89	20.93
677	NASDAQ	EXC	Mon, Jul 7, 2003	21.34	21.52	21.22	21.23
676	NASDAQ	EXC	Thu, Jul 3, 2003	21.32	21.38	21.20	21.30
675	NASDAQ	EXC	Wed, Jul 2, 2003	21.36	21.54	21.18	21.52
674	NASDAQ	EXC	Tue, Jul 1, 2003	21.32	21.48	20.79	21.36
673	NASDAQ	EXC	Mon, Jun 30, 2003	21.27	21.46	21.24	21.32
672	NASDAQ	EXC	Fri, Jun 27, 2003	21.55	21.55	21.20	21.27
671	NASDAQ	EXC	Thu, Jun 26, 2003	21.31	21.51	21.19	21.51
670	NASDAQ	EXC	Wed, Jun 25, 2003	21.36	21.60	21.16	21.21
669	NASDAQ	EXC	Tue, Jun 24, 2003	21.20	21.32	21.09	21.22
668	NASDAQ	EXC	Mon, Jun 23, 2003	21.36	21.37	21.21	21.26
667	NASDAQ	EXC	Fri, Jun 20, 2003	21.53	21.72	21.37	21.39
666	NASDAQ	EXC	Thu, Jun 19, 2003	21.50	21.58	21.33	21.45
665	NASDAQ	EXC	Wed, Jun 18, 2003	21.41	21.48	21.27	21.47
664	NASDAQ	EXC	Tue, Jun 17, 2003	21.56	21.68	21.37	21.38
663	NASDAQ	EXC	Mon, Jun 16, 2003	21.33	21.58	21.29	21.50
662	NASDAQ	EXC	Fri, Jun 13, 2003	21.37	21.45	21.00	21.16
661	NASDAQ	EXC	Thu, Jun 12, 2003	21.02	21.33	20.95	21.32
660	NASDAQ	EXC	Wed, Jun 11, 2003	20.98	21.39	20.69	20.90
659	NASDAQ	EXC	Tue, Jun 10, 2003	20.72	20.99	20.66	20.98
658	NASDAQ	EXC	Mon, Jun 9, 2003	20.67	20.82	20.54	20.65
657	NASDAQ	EXC	Fri, Jun 6, 2003	21.00	21.00	20.66	20.66
656	NASDAQ	EXC	Thu, Jun 5, 2003	21.21	21.21	20.68	20.71
655	NASDAQ	EXC	Wed, Jun 4, 2003	21.00	21.22	20.88	21.21
654	NASDAQ	EXC	Tue, Jun 3, 2003	20.63	21.02	20.57	21.00
653	NASDAQ	EXC	Mon, Jun 2, 2003	20.49	20.79	20.47	20.63
652	NASDAQ	EXC	Fri, May 30, 2003	20.25	20.43	20.20	20.43
651	NASDAQ	EXC	Thu, May 29, 2003	20.81	20.86	20.24	20.31
650	NASDAQ	EXC	Wed, May 28, 2003	21.03	21.04	20.80	20.80
649	NASDAQ	EXC	Tue, May 27, 2003	20.92	21.27	20.81	21.04
648	NASDAQ	EXC	Fri, May 23, 2003	20.58	21.12	20.57	20.91
647	NASDAQ	EXC	Thu, May 22, 2003	20.19	20.64	20.19	20.49
646	NASDAQ	EXC	Wed, May 21, 2003	20.09	20.20	19.99	20.19
645	NASDAQ	EXC	Tue, May 20, 2003	19.93	20.00	19.83	19.97
644	NASDAQ	EXC	Mon, May 19, 2003	19.96	19.97	19.73	19.74
643	NASDAQ	EXC	Fri, May 16, 2003	19.59	20.12	19.57	19.99
642	NASDAQ	EXC	Thu, May 15, 2003	19.47	19.77	19.45	19.73
641	NASDAQ	EXC	Wed, May 14, 2003	19.43	19.45	19.28	19.33
640	NASDAQ	EXC	Tue, May 13, 2003	19.41	19.42	19.29	19.35
639	NASDAQ	EXC	Mon, May 12, 2003	19.14	19.50	19.14	19.44
638	NASDAQ	EXC	Fri, May 9, 2003	19.30	19.39	19.20	19.23
637	NASDAQ	EXC	Thu, May 8, 2003	19.40	19.57	19.23	19.25
636	NASDAQ	EXC	Wed, May 7, 2003	19.40	19.58	19.32	19.57
635	NASDAQ	EXC	Tue, May 6, 2003	19.36	19.57	19.32	19.40
634	NASDAQ	EXC	Mon, May 5, 2003	19.25	19.54	19.15	19.39
633	NASDAQ	EXC	Fri, May 2, 2003	18.86	19.25	18.86	19.21
632	NASDAQ	EXC	Thu, May 1, 2003	18.91	19.12	18.75	18.90
631	NASDAQ	EXC	Wed, Apr 30, 2003	18.71	19.05	18.71	18.91
630	NASDAQ	EXC	Tue, Apr 29, 2003	18.49	18.63	18.49	18.57
629	NASDAQ	EXC	Mon, Apr 28, 2003	18.38	18.51	18.34	18.40
628	NASDAQ	EXC	Fri, Apr 25, 2003	18.29	18.42	18.18	18.33
627	NASDAQ	EXC	Thu, Apr 24, 2003	18.08	18.37	18.08	18.29
626	NASDAQ	EXC	Wed, Apr 23, 2003	18.19	18.25	18.08	18.15
625	NASDAQ	EXC	Tue, Apr 22, 2003	18.30	18.36	18.15	18.27
624	NASDAQ	EXC	Mon, Apr 21, 2003	18.32	18.40	18.19	18.30
623	NASDAQ	EXC	Thu, Apr 17, 2003	18.21	18.34	18.13	18.32
622	NASDAQ	EXC	Wed, Apr 16, 2003	18.33	18.46	18.16	18.21
621	NASDAQ	EXC	Tue, Apr 15, 2003	18.15	18.38	18.05	18.33
620	NASDAQ	EXC	Mon, Apr 14, 2003	17.89	18.12	17.84	18.09
619	NASDAQ	EXC	Fri, Apr 11, 2003	18.11	18.20	17.75	17.82
618	NASDAQ	EXC	Thu, Apr 10, 2003	17.90	18.13	17.87	18.08
617	NASDAQ	EXC	Wed, Apr 9, 2003	17.95	18.16	17.80	17.84
616	NASDAQ	EXC	Tue, Apr 8, 2003	17.90	18.02	17.84	17.85
615	NASDAQ	EXC	Mon, Apr 7, 2003	18.22	18.26	17.87	17.92
614	NASDAQ	EXC	Fri, Apr 4, 2003	17.78	18.07	17.77	18.01
613	NASDAQ	EXC	Thu, Apr 3, 2003	18.09	18.09	17.70	17.70
612	NASDAQ	EXC	Wed, Apr 2, 2003	18.53	18.58	18.05	18.09
611	NASDAQ	EXC	Tue, Apr 1, 2003	17.97	18.32	17.97	18.26
610	NASDAQ	EXC	Mon, Mar 31, 2003	18.04	18.18	17.91	17.97
609	NASDAQ	EXC	Fri, Mar 28, 2003	17.97	18.15	17.93	18.04
608	NASDAQ	EXC	Thu, Mar 27, 2003	17.70	18.00	17.56	17.99
607	NASDAQ	EXC	Wed, Mar 26, 2003	18.03	18.09	17.78	17.82
606	NASDAQ	EXC	Tue, Mar 25, 2003	17.74	18.10	17.74	17.98
605	NASDAQ	EXC	Mon, Mar 24, 2003	18.14	18.14	17.72	17.74
604	NASDAQ	EXC	Fri, Mar 21, 2003	17.99	18.18	17.89	18.14
603	NASDAQ	EXC	Thu, Mar 20, 2003	17.70	17.90	17.63	17.86
602	NASDAQ	EXC	Wed, Mar 19, 2003	17.71	17.83	17.63	17.76
601	NASDAQ	EXC	Tue, Mar 18, 2003	17.68	17.76	17.43	17.71
600	NASDAQ	EXC	Mon, Mar 17, 2003	17.22	17.68	17.21	17.65
599	NASDAQ	EXC	Fri, Mar 14, 2003	17.22	17.41	17.15	17.21
598	NASDAQ	EXC	Thu, Mar 13, 2003	17.36	17.47	17.02	17.13
597	NASDAQ	EXC	Wed, Mar 12, 2003	17.17	17.36	17.04	17.11
596	NASDAQ	EXC	Tue, Mar 11, 2003	17.47	17.63	17.24	17.24
595	NASDAQ	EXC	Mon, Mar 10, 2003	17.57	17.60	17.24	17.36
594	NASDAQ	EXC	Fri, Mar 7, 2003	17.59	17.77	17.45	17.63
593	NASDAQ	EXC	Thu, Mar 6, 2003	17.48	17.72	17.41	17.63
592	NASDAQ	EXC	Wed, Mar 5, 2003	17.27	17.54	17.25	17.51
591	NASDAQ	EXC	Tue, Mar 4, 2003	17.56	17.62	17.21	17.26
590	NASDAQ	EXC	Mon, Mar 3, 2003	17.65	17.75	17.50	17.56
589	NASDAQ	EXC	Fri, Feb 28, 2003	17.71	17.73	17.44	17.52
588	NASDAQ	EXC	Thu, Feb 27, 2003	17.77	17.88	17.63	17.72
587	NASDAQ	EXC	Wed, Feb 26, 2003	18.00	18.02	17.59	17.62
586	NASDAQ	EXC	Tue, Feb 25, 2003	18.15	18.25	17.83	17.99
585	NASDAQ	EXC	Mon, Feb 24, 2003	17.83	18.04	17.81	17.90
584	NASDAQ	EXC	Fri, Feb 21, 2003	17.99	18.10	17.74	17.87
583	NASDAQ	EXC	Thu, Feb 20, 2003	17.59	17.93	17.59	17.81
582	NASDAQ	EXC	Wed, Feb 19, 2003	17.49	17.68	17.43	17.62
581	NASDAQ	EXC	Tue, Feb 18, 2003	17.15	17.65	17.11	17.49
580	NASDAQ	EXC	Fri, Feb 14, 2003	17.07	17.33	16.93	17.13
579	NASDAQ	EXC	Thu, Feb 13, 2003	16.70	17.24	16.43	17.11
578	NASDAQ	EXC	Wed, Feb 12, 2003	17.29	17.40	16.68	16.70
577	NASDAQ	EXC	Tue, Feb 11, 2003	17.84	17.89	17.29	17.29
576	NASDAQ	EXC	Mon, Feb 10, 2003	17.62	17.81	17.55	17.72
575	NASDAQ	EXC	Fri, Feb 7, 2003	17.90	17.90	17.48	17.62
574	NASDAQ	EXC	Thu, Feb 6, 2003	17.87	18.05	17.81	17.84
573	NASDAQ	EXC	Wed, Feb 5, 2003	18.08	18.27	17.89	17.89
572	NASDAQ	EXC	Tue, Feb 4, 2003	18.22	18.35	17.99	17.99
571	NASDAQ	EXC	Mon, Feb 3, 2003	18.18	18.53	18.18	18.29
570	NASDAQ	EXC	Fri, Jan 31, 2003	18.04	18.25	18.02	18.16
569	NASDAQ	EXC	Thu, Jan 30, 2003	18.34	18.50	18.04	18.13
568	NASDAQ	EXC	Wed, Jan 29, 2003	17.95	18.40	17.85	18.31
567	NASDAQ	EXC	Tue, Jan 28, 2003	17.74	18.07	17.74	17.95
566	NASDAQ	EXC	Mon, Jan 27, 2003	17.95	17.97	17.56	17.69
565	NASDAQ	EXC	Fri, Jan 24, 2003	18.40	18.50	18.19	18.24
564	NASDAQ	EXC	Thu, Jan 23, 2003	18.60	18.89	18.58	18.63
563	NASDAQ	EXC	Wed, Jan 22, 2003	18.60	18.84	18.24	18.62
562	NASDAQ	EXC	Tue, Jan 21, 2003	19.10	19.21	18.76	18.76
561	NASDAQ	EXC	Fri, Jan 17, 2003	19.35	19.35	19.04	19.15
560	NASDAQ	EXC	Thu, Jan 16, 2003	19.58	19.67	19.28	19.35
559	NASDAQ	EXC	Wed, Jan 15, 2003	19.60	19.61	19.10	19.57
558	NASDAQ	EXC	Tue, Jan 14, 2003	19.36	19.60	19.27	19.56
557	NASDAQ	EXC	Mon, Jan 13, 2003	19.03	19.33	19.03	19.21
556	NASDAQ	EXC	Fri, Jan 10, 2003	19.16	19.25	18.95	19.02
555	NASDAQ	EXC	Thu, Jan 9, 2003	19.23	19.26	19.01	19.20
554	NASDAQ	EXC	Wed, Jan 8, 2003	19.06	19.20	18.95	19.19
553	NASDAQ	EXC	Tue, Jan 7, 2003	19.68	19.68	18.97	19.06
552	NASDAQ	EXC	Mon, Jan 6, 2003	19.25	19.68	19.25	19.68
551	NASDAQ	EXC	Fri, Jan 3, 2003	19.19	19.48	19.04	19.23
550	NASDAQ	EXC	Thu, Jan 2, 2003	18.97	19.18	18.82	19.18
549	NASDAQ	EXC	Tue, Dec 31, 2002	18.89	18.91	18.57	18.81
548	NASDAQ	EXC	Mon, Dec 30, 2002	18.68	18.90	18.63	18.79
547	NASDAQ	EXC	Fri, Dec 27, 2002	18.79	18.88	18.52	18.54
546	NASDAQ	EXC	Thu, Dec 26, 2002	18.73	18.88	18.70	18.80
545	NASDAQ	EXC	Tue, Dec 24, 2002	18.76	18.76	18.58	18.65
544	NASDAQ	EXC	Mon, Dec 23, 2002	18.72	18.74	18.58	18.68
543	NASDAQ	EXC	Fri, Dec 20, 2002	18.56	18.64	18.46	18.54
542	NASDAQ	EXC	Thu, Dec 19, 2002	18.54	18.54	18.23	18.31
541	NASDAQ	EXC	Wed, Dec 18, 2002	18.63	18.71	18.37	18.54
540	NASDAQ	EXC	Tue, Dec 17, 2002	18.70	18.79	18.63	18.68
539	NASDAQ	EXC	Mon, Dec 16, 2002	18.70	18.77	18.65	18.70
538	NASDAQ	EXC	Fri, Dec 13, 2002	18.65	18.79	18.59	18.70
537	NASDAQ	EXC	Thu, Dec 12, 2002	18.47	19.02	18.39	18.65
536	NASDAQ	EXC	Wed, Dec 11, 2002	18.40	18.58	18.28	18.53
535	NASDAQ	EXC	Tue, Dec 10, 2002	18.53	18.53	18.27	18.46
534	NASDAQ	EXC	Mon, Dec 9, 2002	18.06	18.59	18.03	18.44
533	NASDAQ	EXC	Fri, Dec 6, 2002	17.74	18.05	17.61	18.02
532	NASDAQ	EXC	Thu, Dec 5, 2002	17.84	18.00	17.73	17.76
531	NASDAQ	EXC	Wed, Dec 4, 2002	18.18	18.52	17.75	17.75
530	NASDAQ	EXC	Tue, Dec 3, 2002	17.77	18.40	17.77	18.32
529	NASDAQ	EXC	Mon, Dec 2, 2002	18.25	18.25	17.63	17.68
528	NASDAQ	EXC	Fri, Nov 29, 2002	17.99	18.11	17.89	17.89
527	NASDAQ	EXC	Wed, Nov 27, 2002	17.98	18.24	17.79	18.16
526	NASDAQ	EXC	Tue, Nov 26, 2002	17.92	18.06	17.72	17.81
525	NASDAQ	EXC	Mon, Nov 25, 2002	17.88	18.09	17.73	17.99
524	NASDAQ	EXC	Fri, Nov 22, 2002	17.56	18.02	17.38	17.88
523	NASDAQ	EXC	Thu, Nov 21, 2002	17.74	17.83	17.43	17.56
522	NASDAQ	EXC	Wed, Nov 20, 2002	17.83	17.97	17.38	17.76
521	NASDAQ	EXC	Tue, Nov 19, 2002	17.81	17.96	17.61	17.83
520	NASDAQ	EXC	Mon, Nov 18, 2002	18.10	18.30	17.73	17.74
519	NASDAQ	EXC	Fri, Nov 15, 2002	17.76	18.01	17.70	18.01
518	NASDAQ	EXC	Thu, Nov 14, 2002	17.78	17.93	17.63	17.78
517	NASDAQ	EXC	Wed, Nov 13, 2002	17.42	17.77	17.31	17.71
516	NASDAQ	EXC	Tue, Nov 12, 2002	17.86	18.00	17.30	17.64
515	NASDAQ	EXC	Mon, Nov 11, 2002	17.94	18.04	17.52	17.83
514	NASDAQ	EXC	Fri, Nov 8, 2002	18.33	18.47	17.90	17.93
513	NASDAQ	EXC	Thu, Nov 7, 2002	18.54	18.59	17.94	18.33
512	NASDAQ	EXC	Wed, Nov 6, 2002	18.52	18.92	18.50	18.74
511	NASDAQ	EXC	Tue, Nov 5, 2002	18.50	18.50	18.01	18.49
510	NASDAQ	EXC	Mon, Nov 4, 2002	17.89	18.33	17.80	18.13
509	NASDAQ	EXC	Fri, Nov 1, 2002	17.94	18.03	17.66	17.88
508	NASDAQ	EXC	Thu, Oct 31, 2002	18.00	18.04	17.73	17.97
507	NASDAQ	EXC	Wed, Oct 30, 2002	17.79	17.99	17.56	17.97
506	NASDAQ	EXC	Tue, Oct 29, 2002	17.62	17.78	17.29	17.59
505	NASDAQ	EXC	Mon, Oct 28, 2002	17.44	17.79	17.40	17.55
504	NASDAQ	EXC	Fri, Oct 25, 2002	17.19	17.43	16.97	17.42
503	NASDAQ	EXC	Thu, Oct 24, 2002	17.12	17.57	17.00	17.17
502	NASDAQ	EXC	Wed, Oct 23, 2002	17.01	17.35	16.71	17.08
501	NASDAQ	EXC	Tue, Oct 22, 2002	17.46	17.79	16.74	17.01
500	NASDAQ	EXC	Mon, Oct 21, 2002	16.49	17.48	16.36	17.47
499	NASDAQ	EXC	Fri, Oct 18, 2002	16.47	17.01	16.19	16.84
498	NASDAQ	EXC	Thu, Oct 17, 2002	16.26	16.75	15.94	16.65
497	NASDAQ	EXC	Wed, Oct 16, 2002	16.72	16.74	16.00	16.06
496	NASDAQ	EXC	Tue, Oct 15, 2002	16.94	17.06	16.65	16.76
495	NASDAQ	EXC	Mon, Oct 14, 2002	16.30	16.69	16.01	16.61
494	NASDAQ	EXC	Fri, Oct 11, 2002	16.65	16.74	16.13	16.30
493	NASDAQ	EXC	Thu, Oct 10, 2002	15.38	16.85	15.11	16.61
492	NASDAQ	EXC	Wed, Oct 9, 2002	16.08	16.26	15.26	15.31
491	NASDAQ	EXC	Tue, Oct 8, 2002	16.83	16.86	15.60	16.41
490	NASDAQ	EXC	Mon, Oct 7, 2002	16.91	17.38	16.67	16.75
489	NASDAQ	EXC	Fri, Oct 4, 2002	17.07	17.07	16.63	16.82
488	NASDAQ	EXC	Thu, Oct 3, 2002	17.58	17.71	17.06	17.07
487	NASDAQ	EXC	Wed, Oct 2, 2002	17.36	17.80	17.20	17.40
486	NASDAQ	EXC	Tue, Oct 1, 2002	17.15	17.45	16.77	17.40
485	NASDAQ	EXC	Mon, Sep 30, 2002	16.82	17.04	16.45	16.94
484	NASDAQ	EXC	Fri, Sep 27, 2002	17.10	17.37	16.72	16.82
483	NASDAQ	EXC	Thu, Sep 26, 2002	16.40	17.18	16.38	17.10
482	NASDAQ	EXC	Wed, Sep 25, 2002	15.72	16.40	15.54	16.26
481	NASDAQ	EXC	Tue, Sep 24, 2002	15.74	15.94	15.55	15.65
480	NASDAQ	EXC	Mon, Sep 23, 2002	15.78	16.05	15.62	15.87
479	NASDAQ	EXC	Fri, Sep 20, 2002	15.87	16.11	15.64	15.88
478	NASDAQ	EXC	Thu, Sep 19, 2002	15.87	16.38	15.78	16.01
477	NASDAQ	EXC	Wed, Sep 18, 2002	15.08	16.15	15.08	15.90
476	NASDAQ	EXC	Tue, Sep 17, 2002	15.89	16.00	15.03	15.14
475	NASDAQ	EXC	Mon, Sep 16, 2002	15.33	15.74	15.22	15.71
474	NASDAQ	EXC	Fri, Sep 13, 2002	15.63	15.94	15.47	15.64
473	NASDAQ	EXC	Thu, Sep 12, 2002	16.24	16.27	15.60	15.69
472	NASDAQ	EXC	Wed, Sep 11, 2002	16.31	16.34	16.04	16.27
471	NASDAQ	EXC	Tue, Sep 10, 2002	16.05	16.13	15.79	15.96
470	NASDAQ	EXC	Mon, Sep 9, 2002	15.83	16.26	15.45	16.04
469	NASDAQ	EXC	Fri, Sep 6, 2002	16.19	16.19	15.65	15.83
468	NASDAQ	EXC	Thu, Sep 5, 2002	15.90	16.12	15.65	15.69
467	NASDAQ	EXC	Wed, Sep 4, 2002	16.13	16.19	15.72	15.92
466	NASDAQ	EXC	Tue, Sep 3, 2002	16.35	16.40	15.87	16.16
465	NASDAQ	EXC	Fri, Aug 30, 2002	17.47	17.49	16.61	16.69
464	NASDAQ	EXC	Thu, Aug 29, 2002	18.08	18.08	17.72	17.83
463	NASDAQ	EXC	Wed, Aug 28, 2002	18.32	18.36	18.00	18.12
462	NASDAQ	EXC	Tue, Aug 27, 2002	18.41	18.69	18.24	18.32
461	NASDAQ	EXC	Mon, Aug 26, 2002	18.31	18.54	18.11	18.33
460	NASDAQ	EXC	Fri, Aug 23, 2002	18.43	18.84	18.10	18.22
459	NASDAQ	EXC	Thu, Aug 22, 2002	18.59	18.70	18.29	18.46
458	NASDAQ	EXC	Wed, Aug 21, 2002	17.85	18.58	17.85	18.50
457	NASDAQ	EXC	Tue, Aug 20, 2002	17.54	17.95	17.33	17.78
456	NASDAQ	EXC	Mon, Aug 19, 2002	17.25	17.66	17.21	17.63
455	NASDAQ	EXC	Fri, Aug 16, 2002	17.57	17.65	17.20	17.32
454	NASDAQ	EXC	Thu, Aug 15, 2002	17.79	17.98	17.51	17.59
453	NASDAQ	EXC	Wed, Aug 14, 2002	17.15	17.82	17.04	17.81
452	NASDAQ	EXC	Tue, Aug 13, 2002	17.65	17.65	17.11	17.11
451	NASDAQ	EXC	Mon, Aug 12, 2002	17.47	17.75	17.36	17.73
450	NASDAQ	EXC	Fri, Aug 9, 2002	17.42	17.63	17.26	17.54
449	NASDAQ	EXC	Thu, Aug 8, 2002	17.47	17.79	17.02	17.41
448	NASDAQ	EXC	Wed, Aug 7, 2002	17.17	17.47	16.97	17.18
447	NASDAQ	EXC	Tue, Aug 6, 2002	16.81	17.40	16.81	17.16
446	NASDAQ	EXC	Mon, Aug 5, 2002	16.82	17.29	16.61	16.74
445	NASDAQ	EXC	Fri, Aug 2, 2002	17.20	17.35	16.36	16.68
444	NASDAQ	EXC	Thu, Aug 1, 2002	17.45	17.86	16.80	17.11
443	NASDAQ	EXC	Wed, Jul 31, 2002	17.19	18.04	16.86	17.49
442	NASDAQ	EXC	Tue, Jul 30, 2002	15.78	17.15	15.77	17.13
441	NASDAQ	EXC	Mon, Jul 29, 2002	15.87	16.15	15.58	15.78
440	NASDAQ	EXC	Fri, Jul 26, 2002	16.22	16.33	15.77	16.03
439	NASDAQ	EXC	Thu, Jul 25, 2002	15.33	16.33	15.17	16.24
438	NASDAQ	EXC	Wed, Jul 24, 2002	13.62	15.69	13.49	15.69
437	NASDAQ	EXC	Tue, Jul 23, 2002	15.13	15.48	13.98	14.39
436	NASDAQ	EXC	Mon, Jul 22, 2002	15.19	15.42	14.66	15.13
435	NASDAQ	EXC	Fri, Jul 19, 2002	15.81	15.85	15.06	15.19
434	NASDAQ	EXC	Thu, Jul 18, 2002	15.97	16.09	15.67	15.77
433	NASDAQ	EXC	Wed, Jul 17, 2002	16.26	16.54	15.87	15.97
432	NASDAQ	EXC	Tue, Jul 16, 2002	16.22	16.72	15.90	16.26
431	NASDAQ	EXC	Mon, Jul 15, 2002	15.78	16.23	14.89	16.13
430	NASDAQ	EXC	Fri, Jul 12, 2002	16.81	16.81	16.04	16.18
429	NASDAQ	EXC	Thu, Jul 11, 2002	16.33	16.94	16.26	16.90
428	NASDAQ	EXC	Wed, Jul 10, 2002	17.17	17.20	16.42	16.53
427	NASDAQ	EXC	Tue, Jul 9, 2002	17.69	17.71	17.11	17.20
426	NASDAQ	EXC	Mon, Jul 8, 2002	17.93	17.94	17.61	17.69
425	NASDAQ	EXC	Fri, Jul 5, 2002	17.97	17.97	17.68	17.93
424	NASDAQ	EXC	Wed, Jul 3, 2002	18.00	18.31	17.88	17.97
423	NASDAQ	EXC	Tue, Jul 2, 2002	18.20	18.30	17.93	18.08
422	NASDAQ	EXC	Mon, Jul 1, 2002	18.65	18.65	18.30	18.34
421	NASDAQ	EXC	Fri, Jun 28, 2002	18.45	18.74	18.33	18.65
420	NASDAQ	EXC	Thu, Jun 27, 2002	18.41	18.54	18.00	18.43
419	NASDAQ	EXC	Wed, Jun 26, 2002	18.55	18.59	18.15	18.41
418	NASDAQ	EXC	Tue, Jun 25, 2002	18.54	18.81	18.38	18.48
417	NASDAQ	EXC	Mon, Jun 24, 2002	19.00	19.00	18.45	18.58
416	NASDAQ	EXC	Fri, Jun 21, 2002	18.90	19.00	18.71	19.00
415	NASDAQ	EXC	Thu, Jun 20, 2002	19.29	19.29	18.87	18.91
414	NASDAQ	EXC	Wed, Jun 19, 2002	19.25	19.56	19.20	19.34
413	NASDAQ	EXC	Tue, Jun 18, 2002	18.96	19.46	18.93	19.29
412	NASDAQ	EXC	Mon, Jun 17, 2002	18.93	19.05	18.83	18.90
411	NASDAQ	EXC	Fri, Jun 14, 2002	18.99	19.25	18.73	18.79
410	NASDAQ	EXC	Thu, Jun 13, 2002	18.97	19.36	18.90	19.12
409	NASDAQ	EXC	Wed, Jun 12, 2002	18.78	19.12	18.68	18.96
408	NASDAQ	EXC	Tue, Jun 11, 2002	18.90	19.02	18.72	18.78
407	NASDAQ	EXC	Mon, Jun 10, 2002	18.49	18.97	18.36	18.72
406	NASDAQ	EXC	Fri, Jun 7, 2002	18.17	18.56	18.15	18.49
405	NASDAQ	EXC	Thu, Jun 6, 2002	18.85	18.87	18.28	18.35
404	NASDAQ	EXC	Wed, Jun 5, 2002	19.04	19.04	18.57	18.85
403	NASDAQ	EXC	Tue, Jun 4, 2002	18.66	19.08	18.66	18.82
402	NASDAQ	EXC	Mon, Jun 3, 2002	19.15	19.15	18.56	18.66
401	NASDAQ	EXC	Fri, May 31, 2002	19.43	19.43	19.07	19.07
400	NASDAQ	EXC	Thu, May 30, 2002	19.07	19.57	19.07	19.43
399	NASDAQ	EXC	Wed, May 29, 2002	19.22	19.33	19.05	19.15
398	NASDAQ	EXC	Tue, May 28, 2002	19.47	19.47	19.21	19.36
397	NASDAQ	EXC	Fri, May 24, 2002	19.61	19.62	19.25	19.47
396	NASDAQ	EXC	Thu, May 23, 2002	19.33	19.62	19.33	19.58
395	NASDAQ	EXC	Wed, May 22, 2002	18.70	19.28	18.67	19.26
394	NASDAQ	EXC	Tue, May 21, 2002	18.41	18.84	18.24	18.59
393	NASDAQ	EXC	Mon, May 20, 2002	18.52	18.69	18.31	18.50
392	NASDAQ	EXC	Fri, May 17, 2002	18.72	18.88	17.86	18.54
391	NASDAQ	EXC	Thu, May 16, 2002	19.54	19.54	18.79	18.91
390	NASDAQ	EXC	Wed, May 15, 2002	19.48	19.80	19.32	19.56
389	NASDAQ	EXC	Tue, May 14, 2002	19.61	19.73	19.40	19.57
388	NASDAQ	EXC	Mon, May 13, 2002	19.78	19.93	19.46	19.63
387	NASDAQ	EXC	Fri, May 10, 2002	19.97	20.23	19.71	19.95
386	NASDAQ	EXC	Thu, May 9, 2002	20.20	20.22	19.95	19.97
385	NASDAQ	EXC	Wed, May 8, 2002	20.11	20.32	19.86	20.29
384	NASDAQ	EXC	Tue, May 7, 2002	19.75	20.12	19.61	20.06
383	NASDAQ	EXC	Mon, May 6, 2002	19.61	19.89	19.61	19.75
382	NASDAQ	EXC	Fri, May 3, 2002	19.48	19.61	19.27	19.60
381	NASDAQ	EXC	Thu, May 2, 2002	19.47	19.52	19.17	19.52
380	NASDAQ	EXC	Wed, May 1, 2002	19.36	19.53	19.18	19.47
379	NASDAQ	EXC	Tue, Apr 30, 2002	19.20	19.38	19.08	19.36
378	NASDAQ	EXC	Mon, Apr 29, 2002	19.38	19.38	18.94	19.04
377	NASDAQ	EXC	Fri, Apr 26, 2002	19.25	19.52	18.97	19.39
376	NASDAQ	EXC	Thu, Apr 25, 2002	19.32	19.40	19.15	19.21
375	NASDAQ	EXC	Wed, Apr 24, 2002	19.48	19.49	19.25	19.40
374	NASDAQ	EXC	Tue, Apr 23, 2002	19.34	19.50	19.19	19.25
373	NASDAQ	EXC	Mon, Apr 22, 2002	19.00	19.32	18.98	19.25
372	NASDAQ	EXC	Fri, Apr 19, 2002	18.97	19.07	18.72	19.06
371	NASDAQ	EXC	Thu, Apr 18, 2002	18.55	18.81	18.52	18.80
370	NASDAQ	EXC	Wed, Apr 17, 2002	18.69	18.74	18.50	18.73
369	NASDAQ	EXC	Tue, Apr 16, 2002	18.50	18.72	18.50	18.69
368	NASDAQ	EXC	Mon, Apr 15, 2002	18.54	18.70	18.25	18.49
367	NASDAQ	EXC	Fri, Apr 12, 2002	18.57	18.64	18.40	18.59
366	NASDAQ	EXC	Thu, Apr 11, 2002	18.77	18.89	18.56	18.57
365	NASDAQ	EXC	Wed, Apr 10, 2002	18.36	18.77	18.34	18.77
364	NASDAQ	EXC	Tue, Apr 9, 2002	18.58	18.63	18.36	18.38
363	NASDAQ	EXC	Mon, Apr 8, 2002	18.45	18.62	18.36	18.58
362	NASDAQ	EXC	Fri, Apr 5, 2002	18.47	18.60	18.42	18.45
361	NASDAQ	EXC	Thu, Apr 4, 2002	18.70	18.86	18.54	18.61
360	NASDAQ	EXC	Wed, Apr 3, 2002	18.72	18.75	18.45	18.72
359	NASDAQ	EXC	Tue, Apr 2, 2002	18.80	18.84	18.58	18.72
358	NASDAQ	EXC	Mon, Apr 1, 2002	18.63	18.92	18.58	18.80
357	NASDAQ	EXC	Thu, Mar 28, 2002	18.90	19.16	18.80	18.89
356	NASDAQ	EXC	Wed, Mar 27, 2002	18.61	18.90	18.45	18.84
355	NASDAQ	EXC	Tue, Mar 26, 2002	18.93	18.96	18.45	18.58
354	NASDAQ	EXC	Mon, Mar 25, 2002	19.02	19.21	18.82	18.93
353	NASDAQ	EXC	Fri, Mar 22, 2002	18.79	19.11	18.69	18.97
352	NASDAQ	EXC	Thu, Mar 21, 2002	18.47	18.80	18.43	18.79
351	NASDAQ	EXC	Wed, Mar 20, 2002	18.58	18.87	18.45	18.47
350	NASDAQ	EXC	Tue, Mar 19, 2002	18.79	19.01	18.79	18.87
349	NASDAQ	EXC	Mon, Mar 18, 2002	18.54	18.84	18.46	18.81
348	NASDAQ	EXC	Fri, Mar 15, 2002	18.86	18.89	18.49	18.69
347	NASDAQ	EXC	Thu, Mar 14, 2002	18.61	18.79	18.54	18.68
346	NASDAQ	EXC	Wed, Mar 13, 2002	18.54	18.54	18.33	18.43
345	NASDAQ	EXC	Tue, Mar 12, 2002	18.65	18.68	18.43	18.54
344	NASDAQ	EXC	Mon, Mar 11, 2002	18.36	18.88	18.33	18.63
343	NASDAQ	EXC	Fri, Mar 8, 2002	18.68	18.79	18.43	18.54
342	NASDAQ	EXC	Thu, Mar 7, 2002	18.67	18.80	18.50	18.68
341	NASDAQ	EXC	Wed, Mar 6, 2002	18.34	18.72	18.19	18.67
340	NASDAQ	EXC	Tue, Mar 5, 2002	18.06	18.17	17.88	18.13
339	NASDAQ	EXC	Mon, Mar 4, 2002	18.05	18.36	17.92	18.09
338	NASDAQ	EXC	Fri, Mar 1, 2002	17.72	18.04	17.71	18.01
337	NASDAQ	EXC	Thu, Feb 28, 2002	17.83	17.83	17.47	17.57
336	NASDAQ	EXC	Wed, Feb 27, 2002	17.78	17.95	17.67	17.75
335	NASDAQ	EXC	Tue, Feb 26, 2002	17.63	17.86	17.47	17.72
334	NASDAQ	EXC	Mon, Feb 25, 2002	17.43	17.82	17.36	17.71
333	NASDAQ	EXC	Fri, Feb 22, 2002	17.21	17.76	17.18	17.63
332	NASDAQ	EXC	Thu, Feb 21, 2002	17.47	17.74	17.22	17.30
331	NASDAQ	EXC	Wed, Feb 20, 2002	17.53	17.73	17.31	17.64
330	NASDAQ	EXC	Tue, Feb 19, 2002	17.70	17.90	17.59	17.62
329	NASDAQ	EXC	Fri, Feb 15, 2002	17.95	18.00	17.81	17.93
328	NASDAQ	EXC	Thu, Feb 14, 2002	17.77	17.86	17.70	17.82
327	NASDAQ	EXC	Wed, Feb 13, 2002	18.04	18.25	17.86	17.97
326	NASDAQ	EXC	Tue, Feb 12, 2002	18.22	18.59	18.18	18.45
325	NASDAQ	EXC	Mon, Feb 11, 2002	18.04	18.16	17.72	18.13
324	NASDAQ	EXC	Fri, Feb 8, 2002	18.00	18.09	17.83	18.04
323	NASDAQ	EXC	Thu, Feb 7, 2002	17.83	18.09	17.83	18.04
322	NASDAQ	EXC	Wed, Feb 6, 2002	17.68	17.93	17.68	17.83
321	NASDAQ	EXC	Tue, Feb 5, 2002	17.97	18.02	17.70	17.93
320	NASDAQ	EXC	Mon, Feb 4, 2002	17.79	18.04	17.79	18.00
319	NASDAQ	EXC	Fri, Feb 1, 2002	17.56	17.93	17.55	17.87
318	NASDAQ	EXC	Thu, Jan 31, 2002	17.12	17.56	17.08	17.56
317	NASDAQ	EXC	Wed, Jan 30, 2002	16.76	17.18	16.76	17.12
316	NASDAQ	EXC	Tue, Jan 29, 2002	17.15	17.18	16.61	16.68
315	NASDAQ	EXC	Mon, Jan 28, 2002	16.63	16.77	16.61	16.73
314	NASDAQ	EXC	Fri, Jan 25, 2002	16.76	16.81	16.53	16.72
313	NASDAQ	EXC	Thu, Jan 24, 2002	16.54	16.81	16.53	16.71
312	NASDAQ	EXC	Wed, Jan 23, 2002	16.46	16.65	16.36	16.50
311	NASDAQ	EXC	Tue, Jan 22, 2002	16.69	16.69	16.40	16.41
310	NASDAQ	EXC	Fri, Jan 18, 2002	16.76	16.86	16.65	16.69
309	NASDAQ	EXC	Thu, Jan 17, 2002	17.05	17.06	16.72	16.76
308	NASDAQ	EXC	Wed, Jan 16, 2002	17.18	17.33	17.06	17.15
307	NASDAQ	EXC	Tue, Jan 15, 2002	17.26	17.45	17.06	17.17
306	NASDAQ	EXC	Mon, Jan 14, 2002	16.85	17.35	16.84	17.20
305	NASDAQ	EXC	Fri, Jan 11, 2002	16.93	17.02	16.79	16.85
304	NASDAQ	EXC	Thu, Jan 10, 2002	16.60	16.90	16.52	16.89
303	NASDAQ	EXC	Wed, Jan 9, 2002	16.90	16.95	16.58	16.60
302	NASDAQ	EXC	Tue, Jan 8, 2002	17.04	17.10	16.79	16.86
301	NASDAQ	EXC	Mon, Jan 7, 2002	17.20	17.20	17.02	17.13
300	NASDAQ	EXC	Fri, Jan 4, 2002	17.08	17.28	16.92	17.07
299	NASDAQ	EXC	Thu, Jan 3, 2002	17.15	17.30	17.04	17.26
298	NASDAQ	EXC	Wed, Jan 2, 2002	17.22	17.33	16.80	17.28
297	NASDAQ	EXC	Mon, Dec 31, 2001	16.94	17.26	16.91	17.07
296	NASDAQ	EXC	Fri, Dec 28, 2001	16.94	17.04	16.63	16.95
295	NASDAQ	EXC	Thu, Dec 27, 2001	16.94	17.05	16.90	16.94
294	NASDAQ	EXC	Wed, Dec 26, 2001	16.92	17.22	16.91	16.98
293	NASDAQ	EXC	Mon, Dec 24, 2001	16.54	16.90	16.54	16.80
292	NASDAQ	EXC	Fri, Dec 21, 2001	16.51	16.53	16.28	16.51
291	NASDAQ	EXC	Thu, Dec 20, 2001	17.08	17.10	16.51	16.69
290	NASDAQ	EXC	Wed, Dec 19, 2001	16.68	17.36	16.50	16.86
289	NASDAQ	EXC	Tue, Dec 18, 2001	16.34	16.74	16.28	16.68
288	NASDAQ	EXC	Mon, Dec 17, 2001	16.41	16.41	16.15	16.34
287	NASDAQ	EXC	Fri, Dec 14, 2001	16.08	16.47	15.95	16.41
286	NASDAQ	EXC	Thu, Dec 13, 2001	16.25	16.47	16.05	16.36
285	NASDAQ	EXC	Wed, Dec 12, 2001	16.11	16.29	15.87	16.29
284	NASDAQ	EXC	Tue, Dec 11, 2001	16.53	16.66	15.95	16.10
283	NASDAQ	EXC	Mon, Dec 10, 2001	16.19	16.55	15.92	16.53
282	NASDAQ	EXC	Fri, Dec 7, 2001	15.85	16.20	15.85	16.19
281	NASDAQ	EXC	Thu, Dec 6, 2001	16.01	16.01	15.56	15.85
280	NASDAQ	EXC	Wed, Dec 5, 2001	16.04	16.07	15.69	16.01
279	NASDAQ	EXC	Tue, Dec 4, 2001	15.51	16.05	15.51	16.04
278	NASDAQ	EXC	Mon, Dec 3, 2001	15.90	15.94	15.69	15.83
277	NASDAQ	EXC	Fri, Nov 30, 2001	15.55	15.94	15.46	15.90
276	NASDAQ	EXC	Thu, Nov 29, 2001	15.38	15.60	15.13	15.55
275	NASDAQ	EXC	Wed, Nov 28, 2001	15.62	15.69	15.35	15.40
274	NASDAQ	EXC	Tue, Nov 27, 2001	15.15	15.71	15.12	15.62
273	NASDAQ	EXC	Mon, Nov 26, 2001	15.42	15.44	15.15	15.37
272	NASDAQ	EXC	Fri, Nov 23, 2001	15.26	15.48	15.04	15.42
271	NASDAQ	EXC	Wed, Nov 21, 2001	15.40	15.42	15.06	15.26
270	NASDAQ	EXC	Tue, Nov 20, 2001	15.06	15.57	15.05	15.49
269	NASDAQ	EXC	Mon, Nov 19, 2001	15.28	15.30	14.97	15.06
268	NASDAQ	EXC	Fri, Nov 16, 2001	15.31	15.44	15.13	15.28
267	NASDAQ	EXC	Thu, Nov 15, 2001	15.34	15.37	15.15	15.31
266	NASDAQ	EXC	Wed, Nov 14, 2001	15.33	15.62	15.18	15.34
265	NASDAQ	EXC	Tue, Nov 13, 2001	15.51	15.60	15.25	15.51
264	NASDAQ	EXC	Mon, Nov 12, 2001	15.60	15.67	15.26	15.63
263	NASDAQ	EXC	Fri, Nov 9, 2001	15.69	15.82	15.57	15.60
262	NASDAQ	EXC	Thu, Nov 8, 2001	15.47	15.94	15.37	15.69
261	NASDAQ	EXC	Wed, Nov 7, 2001	15.33	15.54	15.26	15.51
260	NASDAQ	EXC	Tue, Nov 6, 2001	15.03	15.47	15.03	15.40
259	NASDAQ	EXC	Mon, Nov 5, 2001	14.92	15.22	14.89	15.21
258	NASDAQ	EXC	Fri, Nov 2, 2001	14.97	14.97	14.65	14.75
257	NASDAQ	EXC	Thu, Nov 1, 2001	14.89	15.12	14.87	14.97
256	NASDAQ	EXC	Wed, Oct 31, 2001	14.97	15.00	14.85	15.00
255	NASDAQ	EXC	Tue, Oct 30, 2001	14.80	14.99	14.74	14.97
254	NASDAQ	EXC	Mon, Oct 29, 2001	14.67	14.81	14.55	14.80
253	NASDAQ	EXC	Fri, Oct 26, 2001	14.90	14.91	14.26	14.64
252	NASDAQ	EXC	Thu, Oct 25, 2001	14.60	14.96	14.44	14.96
251	NASDAQ	EXC	Wed, Oct 24, 2001	14.65	14.80	14.26	14.69
250	NASDAQ	EXC	Tue, Oct 23, 2001	14.26	15.01	14.14	14.65
249	NASDAQ	EXC	Mon, Oct 22, 2001	15.69	16.01	15.46	15.87
248	NASDAQ	EXC	Fri, Oct 19, 2001	15.22	15.75	15.10	15.63
247	NASDAQ	EXC	Thu, Oct 18, 2001	15.69	15.86	15.15	15.22
246	NASDAQ	EXC	Wed, Oct 17, 2001	16.12	16.12	15.69	15.69
245	NASDAQ	EXC	Tue, Oct 16, 2001	16.12	16.28	15.94	16.07
244	NASDAQ	EXC	Mon, Oct 15, 2001	16.08	16.17	15.90	16.04
243	NASDAQ	EXC	Fri, Oct 12, 2001	15.72	16.04	15.58	16.03
242	NASDAQ	EXC	Thu, Oct 11, 2001	15.90	16.20	15.44	15.72
241	NASDAQ	EXC	Wed, Oct 10, 2001	15.79	15.88	15.59	15.86
240	NASDAQ	EXC	Tue, Oct 9, 2001	16.08	16.09	15.69	15.79
239	NASDAQ	EXC	Mon, Oct 8, 2001	16.08	16.28	15.90	16.04
238	NASDAQ	EXC	Fri, Oct 5, 2001	15.78	16.28	15.62	16.26
237	NASDAQ	EXC	Thu, Oct 4, 2001	16.04	16.04	15.51	15.78
236	NASDAQ	EXC	Wed, Oct 3, 2001	15.72	16.13	15.67	16.04
235	NASDAQ	EXC	Tue, Oct 2, 2001	15.87	15.92	15.51	15.60
234	NASDAQ	EXC	Mon, Oct 1, 2001	16.01	16.12	15.69	15.81
233	NASDAQ	EXC	Fri, Sep 28, 2001	15.83	16.08	15.72	15.90
232	NASDAQ	EXC	Thu, Sep 27, 2001	15.51	16.13	13.82	15.87
231	NASDAQ	EXC	Wed, Sep 26, 2001	18.25	18.26	17.88	17.99
230	NASDAQ	EXC	Tue, Sep 25, 2001	18.08	18.51	18.07	18.40
229	NASDAQ	EXC	Mon, Sep 24, 2001	18.68	18.68	18.09	18.19
228	NASDAQ	EXC	Fri, Sep 21, 2001	18.16	18.79	17.98	18.20
227	NASDAQ	EXC	Thu, Sep 20, 2001	18.61	19.22	18.47	18.77
226	NASDAQ	EXC	Wed, Sep 19, 2001	18.90	19.12	18.00	18.68
225	NASDAQ	EXC	Tue, Sep 18, 2001	19.34	19.34	18.78	18.84
224	NASDAQ	EXC	Mon, Sep 17, 2001	19.54	19.60	18.84	19.34
223	NASDAQ	EXC	Mon, Sep 10, 2001	19.71	19.72	19.40	19.71
222	NASDAQ	EXC	Fri, Sep 7, 2001	19.48	19.75	19.38	19.67
221	NASDAQ	EXC	Thu, Sep 6, 2001	19.32	19.85	19.23	19.35
220	NASDAQ	EXC	Wed, Sep 5, 2001	19.47	19.50	19.29	19.41
219	NASDAQ	EXC	Tue, Sep 4, 2001	19.52	19.61	19.40	19.42
218	NASDAQ	EXC	Fri, Aug 31, 2001	19.59	19.65	19.41	19.47
217	NASDAQ	EXC	Thu, Aug 30, 2001	20.06	20.13	19.52	19.57
216	NASDAQ	EXC	Wed, Aug 29, 2001	20.11	20.14	19.88	19.88
215	NASDAQ	EXC	Tue, Aug 28, 2001	20.17	20.29	20.11	20.18
214	NASDAQ	EXC	Mon, Aug 27, 2001	19.93	20.12	19.93	20.08
213	NASDAQ	EXC	Fri, Aug 24, 2001	19.72	20.03	19.63	19.90
212	NASDAQ	EXC	Thu, Aug 23, 2001	19.86	20.00	19.75	19.75
211	NASDAQ	EXC	Wed, Aug 22, 2001	19.61	20.03	19.57	19.87
210	NASDAQ	EXC	Tue, Aug 21, 2001	19.89	19.94	19.53	19.60
209	NASDAQ	EXC	Mon, Aug 20, 2001	19.24	19.79	19.23	19.66
208	NASDAQ	EXC	Fri, Aug 17, 2001	19.43	19.69	19.38	19.58
207	NASDAQ	EXC	Thu, Aug 16, 2001	19.22	19.56	19.05	19.43
206	NASDAQ	EXC	Wed, Aug 15, 2001	19.32	19.57	19.08	19.15
205	NASDAQ	EXC	Tue, Aug 14, 2001	19.25	19.55	19.16	19.37
204	NASDAQ	EXC	Mon, Aug 13, 2001	19.64	19.74	19.30	19.32
203	NASDAQ	EXC	Fri, Aug 10, 2001	19.70	19.80	19.43	19.73
202	NASDAQ	EXC	Thu, Aug 9, 2001	19.66	19.84	19.53	19.67
201	NASDAQ	EXC	Wed, Aug 8, 2001	20.32	20.32	19.61	19.64
200	NASDAQ	EXC	Tue, Aug 7, 2001	20.23	20.43	20.07	20.21
199	NASDAQ	EXC	Mon, Aug 6, 2001	20.54	20.69	20.07	20.14
198	NASDAQ	EXC	Fri, Aug 3, 2001	20.71	21.04	20.57	20.93
197	NASDAQ	EXC	Thu, Aug 2, 2001	20.57	20.79	20.39	20.71
196	NASDAQ	EXC	Wed, Aug 1, 2001	20.29	20.61	20.17	20.55
195	NASDAQ	EXC	Tue, Jul 31, 2001	21.21	21.21	20.00	20.14
194	NASDAQ	EXC	Mon, Jul 30, 2001	20.70	21.30	20.11	21.22
193	NASDAQ	EXC	Fri, Jul 27, 2001	21.30	21.42	20.59	20.64
192	NASDAQ	EXC	Thu, Jul 26, 2001	21.05	21.54	20.96	21.34
191	NASDAQ	EXC	Wed, Jul 25, 2001	19.15	21.07	18.90	21.07
190	NASDAQ	EXC	Tue, Jul 24, 2001	20.54	20.54	19.11	19.40
189	NASDAQ	EXC	Mon, Jul 23, 2001	21.61	21.77	20.02	20.68
188	NASDAQ	EXC	Fri, Jul 20, 2001	23.00	23.03	21.45	21.59
187	NASDAQ	EXC	Thu, Jul 19, 2001	23.04	23.17	22.76	22.84
186	NASDAQ	EXC	Wed, Jul 18, 2001	23.04	23.26	22.81	23.00
185	NASDAQ	EXC	Tue, Jul 17, 2001	23.28	23.39	23.07	23.12
184	NASDAQ	EXC	Mon, Jul 16, 2001	23.14	23.70	23.07	23.27
183	NASDAQ	EXC	Fri, Jul 13, 2001	23.34	23.44	23.07	23.14
182	NASDAQ	EXC	Thu, Jul 12, 2001	23.56	23.58	23.21	23.39
181	NASDAQ	EXC	Wed, Jul 11, 2001	23.99	24.12	23.53	23.53
180	NASDAQ	EXC	Tue, Jul 10, 2001	23.98	24.10	23.92	23.92
179	NASDAQ	EXC	Mon, Jul 9, 2001	23.51	23.91	23.51	23.91
178	NASDAQ	EXC	Fri, Jul 6, 2001	23.33	23.52	23.21	23.50
177	NASDAQ	EXC	Thu, Jul 5, 2001	22.89	23.44	22.89	23.31
176	NASDAQ	EXC	Tue, Jul 3, 2001	22.69	23.07	22.68	23.02
175	NASDAQ	EXC	Mon, Jul 2, 2001	22.64	23.00	22.62	22.68
174	NASDAQ	EXC	Fri, Jun 29, 2001	22.60	22.86	22.46	22.86
173	NASDAQ	EXC	Thu, Jun 28, 2001	23.00	23.10	22.74	22.81
172	NASDAQ	EXC	Wed, Jun 27, 2001	22.71	23.06	22.59	22.82
171	NASDAQ	EXC	Tue, Jun 26, 2001	22.46	22.76	22.39	22.69
170	NASDAQ	EXC	Mon, Jun 25, 2001	22.93	23.16	22.59	22.79
169	NASDAQ	EXC	Fri, Jun 22, 2001	22.35	22.85	22.14	22.84
168	NASDAQ	EXC	Thu, Jun 21, 2001	23.48	23.48	22.25	22.32
167	NASDAQ	EXC	Wed, Jun 20, 2001	24.02	24.14	23.47	23.51
166	NASDAQ	EXC	Tue, Jun 19, 2001	23.78	23.95	23.55	23.93
165	NASDAQ	EXC	Mon, Jun 18, 2001	23.53	23.75	23.48	23.54
164	NASDAQ	EXC	Fri, Jun 15, 2001	22.93	23.61	22.85	23.28
163	NASDAQ	EXC	Thu, Jun 14, 2001	23.19	23.19	22.64	22.65
162	NASDAQ	EXC	Wed, Jun 13, 2001	23.85	23.93	23.14	23.24
161	NASDAQ	EXC	Tue, Jun 12, 2001	23.99	23.99	23.70	23.83
160	NASDAQ	EXC	Mon, Jun 11, 2001	23.35	23.88	23.30	23.80
159	NASDAQ	EXC	Fri, Jun 8, 2001	22.66	23.14	22.54	23.06
158	NASDAQ	EXC	Thu, Jun 7, 2001	22.78	22.94	22.51	22.66
157	NASDAQ	EXC	Wed, Jun 6, 2001	23.37	23.39	22.65	22.66
156	NASDAQ	EXC	Tue, Jun 5, 2001	23.82	23.82	23.19	23.33
155	NASDAQ	EXC	Mon, Jun 4, 2001	23.99	24.03	23.64	23.78
154	NASDAQ	EXC	Fri, Jun 1, 2001	24.17	24.17	23.75	23.99
153	NASDAQ	EXC	Thu, May 31, 2001	23.64	24.20	23.64	24.18
152	NASDAQ	EXC	Wed, May 30, 2001	23.82	24.21	23.73	23.80
151	NASDAQ	EXC	Tue, May 29, 2001	24.17	24.21	23.64	23.78
150	NASDAQ	EXC	Fri, May 25, 2001	24.39	24.39	23.84	23.89
149	NASDAQ	EXC	Thu, May 24, 2001	24.53	24.57	24.29	24.39
148	NASDAQ	EXC	Wed, May 23, 2001	24.48	24.69	24.44	24.53
147	NASDAQ	EXC	Tue, May 22, 2001	24.43	24.57	24.33	24.52
146	NASDAQ	EXC	Mon, May 21, 2001	24.36	24.58	24.29	24.42
145	NASDAQ	EXC	Fri, May 18, 2001	24.32	24.46	24.24	24.38
144	NASDAQ	EXC	Thu, May 17, 2001	24.46	24.55	24.16	24.42
143	NASDAQ	EXC	Wed, May 16, 2001	24.51	24.51	24.25	24.39
142	NASDAQ	EXC	Tue, May 15, 2001	24.85	24.85	24.21	24.28
141	NASDAQ	EXC	Mon, May 14, 2001	24.71	24.90	24.67	24.88
140	NASDAQ	EXC	Fri, May 11, 2001	24.43	24.69	24.39	24.60
139	NASDAQ	EXC	Thu, May 10, 2001	24.51	24.65	24.17	24.58
138	NASDAQ	EXC	Wed, May 9, 2001	24.12	24.37	24.10	24.34
137	NASDAQ	EXC	Tue, May 8, 2001	24.33	24.33	24.04	24.07
136	NASDAQ	EXC	Mon, May 7, 2001	24.33	24.44	24.17	24.32
135	NASDAQ	EXC	Fri, May 4, 2001	23.99	24.30	23.89	24.24
134	NASDAQ	EXC	Thu, May 3, 2001	24.23	24.26	23.75	23.94
133	NASDAQ	EXC	Wed, May 2, 2001	24.57	24.66	24.01	24.04
132	NASDAQ	EXC	Tue, May 1, 2001	24.75	24.85	24.48	24.73
131	NASDAQ	EXC	Mon, Apr 30, 2001	24.61	24.74	24.46	24.62
130	NASDAQ	EXC	Fri, Apr 27, 2001	24.87	24.87	24.37	24.45
129	NASDAQ	EXC	Thu, Apr 26, 2001	24.68	25.05	24.64	24.87
128	NASDAQ	EXC	Wed, Apr 25, 2001	24.24	24.71	24.24	24.68
127	NASDAQ	EXC	Tue, Apr 24, 2001	24.92	24.95	24.62	24.81
126	NASDAQ	EXC	Mon, Apr 23, 2001	23.97	24.76	23.97	24.76
125	NASDAQ	EXC	Fri, Apr 20, 2001	23.82	24.06	23.64	23.88
124	NASDAQ	EXC	Thu, Apr 19, 2001	24.26	24.38	23.75	23.89
123	NASDAQ	EXC	Wed, Apr 18, 2001	24.78	24.95	24.08	24.35
122	NASDAQ	EXC	Tue, Apr 17, 2001	24.17	24.78	24.16	24.78
121	NASDAQ	EXC	Mon, Apr 16, 2001	23.85	24.24	23.85	24.24
120	NASDAQ	EXC	Thu, Apr 12, 2001	23.92	24.04	23.78	23.89
119	NASDAQ	EXC	Wed, Apr 11, 2001	24.57	24.57	23.75	23.87
118	NASDAQ	EXC	Tue, Apr 10, 2001	24.16	24.64	23.92	24.57
117	NASDAQ	EXC	Mon, Apr 9, 2001	22.78	23.77	22.78	23.51
116	NASDAQ	EXC	Fri, Apr 6, 2001	23.53	23.72	22.54	23.05
115	NASDAQ	EXC	Thu, Apr 5, 2001	24.10	24.24	23.06	23.52
114	NASDAQ	EXC	Wed, Apr 4, 2001	24.46	24.58	23.76	23.88
113	NASDAQ	EXC	Tue, Apr 3, 2001	23.50	24.58	23.10	24.48
112	NASDAQ	EXC	Mon, Apr 2, 2001	23.39	23.78	23.02	23.41
111	NASDAQ	EXC	Fri, Mar 30, 2001	23.35	23.52	23.26	23.39
110	NASDAQ	EXC	Thu, Mar 29, 2001	22.75	23.35	22.52	23.17
109	NASDAQ	EXC	Wed, Mar 28, 2001	22.82	23.16	22.60	22.87
108	NASDAQ	EXC	Tue, Mar 27, 2001	22.39	22.94	22.37	22.87
107	NASDAQ	EXC	Mon, Mar 26, 2001	21.31	22.46	21.31	22.28
106	NASDAQ	EXC	Fri, Mar 23, 2001	21.71	21.71	21.09	21.32
105	NASDAQ	EXC	Thu, Mar 22, 2001	22.45	22.52	21.12	21.75
104	NASDAQ	EXC	Wed, Mar 21, 2001	22.42	22.99	22.25	22.44
103	NASDAQ	EXC	Tue, Mar 20, 2001	22.64	22.71	22.22	22.33
102	NASDAQ	EXC	Mon, Mar 19, 2001	22.76	22.89	22.29	22.64
101	NASDAQ	EXC	Fri, Mar 16, 2001	22.47	22.91	22.47	22.80
100	NASDAQ	EXC	Thu, Mar 15, 2001	22.41	22.73	22.34	22.64
99	NASDAQ	EXC	Wed, Mar 14, 2001	22.72	22.72	22.03	22.18
98	NASDAQ	EXC	Tue, Mar 13, 2001	22.96	23.01	22.65	22.81
97	NASDAQ	EXC	Mon, Mar 12, 2001	23.07	23.26	22.95	23.16
96	NASDAQ	EXC	Fri, Mar 9, 2001	23.28	23.44	23.04	23.07
95	NASDAQ	EXC	Thu, Mar 8, 2001	23.23	23.50	23.00	23.28
94	NASDAQ	EXC	Wed, Mar 7, 2001	23.26	23.44	22.91	23.05
93	NASDAQ	EXC	Tue, Mar 6, 2001	23.51	23.66	23.21	23.26
92	NASDAQ	EXC	Mon, Mar 5, 2001	23.89	23.94	23.62	23.63
91	NASDAQ	EXC	Fri, Mar 2, 2001	23.52	23.81	23.28	23.76
90	NASDAQ	EXC	Thu, Mar 1, 2001	23.37	23.88	23.12	23.38
89	NASDAQ	EXC	Wed, Feb 28, 2001	23.39	23.48	22.79	23.31
88	NASDAQ	EXC	Tue, Feb 27, 2001	23.28	23.66	23.22	23.33
87	NASDAQ	EXC	Mon, Feb 26, 2001	23.07	23.66	23.07	23.19
86	NASDAQ	EXC	Fri, Feb 23, 2001	23.85	24.06	22.73	23.07
85	NASDAQ	EXC	Thu, Feb 22, 2001	23.27	24.03	23.14	23.69
84	NASDAQ	EXC	Wed, Feb 21, 2001	23.25	23.78	23.25	23.26
83	NASDAQ	EXC	Tue, Feb 20, 2001	23.30	23.61	22.92	23.12
82	NASDAQ	EXC	Fri, Feb 16, 2001	23.14	23.52	22.82	22.86
81	NASDAQ	EXC	Thu, Feb 15, 2001	23.14	23.14	22.75	22.82
80	NASDAQ	EXC	Wed, Feb 14, 2001	22.91	23.37	22.65	23.08
79	NASDAQ	EXC	Tue, Feb 13, 2001	22.92	23.43	22.55	22.82
78	NASDAQ	EXC	Mon, Feb 12, 2001	23.35	23.71	22.73	23.08
77	NASDAQ	EXC	Fri, Feb 9, 2001	22.80	23.42	22.77	23.26
76	NASDAQ	EXC	Thu, Feb 8, 2001	22.37	22.90	22.37	22.84
75	NASDAQ	EXC	Wed, Feb 7, 2001	22.02	22.38	22.02	22.37
74	NASDAQ	EXC	Tue, Feb 6, 2001	21.82	22.03	21.74	21.93
73	NASDAQ	EXC	Mon, Feb 5, 2001	21.75	22.18	21.75	21.86
72	NASDAQ	EXC	Fri, Feb 2, 2001	21.63	22.05	21.50	21.80
71	NASDAQ	EXC	Thu, Feb 1, 2001	21.43	21.65	21.43	21.63
70	NASDAQ	EXC	Wed, Jan 31, 2001	21.75	21.75	21.36	21.57
69	NASDAQ	EXC	Tue, Jan 30, 2001	21.89	22.12	21.70	21.80
68	NASDAQ	EXC	Mon, Jan 29, 2001	22.09	22.45	21.80	22.07
67	NASDAQ	EXC	Fri, Jan 26, 2001	21.86	22.25	21.33	21.69
66	NASDAQ	EXC	Thu, Jan 25, 2001	21.84	22.14	21.75	22.01
65	NASDAQ	EXC	Wed, Jan 24, 2001	21.04	21.91	21.04	21.75
64	NASDAQ	EXC	Tue, Jan 23, 2001	21.25	21.80	21.17	21.43
63	NASDAQ	EXC	Mon, Jan 22, 2001	21.23	21.53	20.86	21.16
62	NASDAQ	EXC	Fri, Jan 19, 2001	20.50	21.18	20.15	21.17
61	NASDAQ	EXC	Thu, Jan 18, 2001	20.41	21.32	20.32	20.91
60	NASDAQ	EXC	Wed, Jan 17, 2001	19.70	21.16	19.70	20.88
59	NASDAQ	EXC	Tue, Jan 16, 2001	20.39	20.39	19.11	19.79
58	NASDAQ	EXC	Fri, Jan 12, 2001	19.84	20.59	19.77	20.31
57	NASDAQ	EXC	Thu, Jan 11, 2001	21.04	21.04	19.45	20.20
56	NASDAQ	EXC	Wed, Jan 10, 2001	22.27	22.35	21.05	21.12
55	NASDAQ	EXC	Tue, Jan 9, 2001	21.93	22.28	21.75	22.28
54	NASDAQ	EXC	Mon, Jan 8, 2001	21.71	22.11	21.64	22.01
53	NASDAQ	EXC	Fri, Jan 5, 2001	21.30	22.14	21.04	21.29
52	NASDAQ	EXC	Thu, Jan 4, 2001	21.12	21.61	20.25	21.51
51	NASDAQ	EXC	Wed, Jan 3, 2001	24.24	24.60	22.41	22.44
50	NASDAQ	EXC	Tue, Jan 2, 2001	24.87	24.87	24.03	24.20
49	NASDAQ	EXC	Fri, Dec 29, 2000	24.74	25.12	24.69	25.03
48	NASDAQ	EXC	Thu, Dec 28, 2000	25.19	25.19	24.67	24.73
47	NASDAQ	EXC	Wed, Dec 27, 2000	25.15	25.31	25.03	25.26
46	NASDAQ	EXC	Tue, Dec 26, 2000	24.42	25.31	24.39	25.14
45	NASDAQ	EXC	Fri, Dec 22, 2000	23.99	24.51	23.81	24.41
44	NASDAQ	EXC	Thu, Dec 21, 2000	24.33	24.53	23.76	23.97
43	NASDAQ	EXC	Wed, Dec 20, 2000	23.71	24.67	23.71	24.35
42	NASDAQ	EXC	Tue, Dec 19, 2000	22.89	23.58	22.89	23.54
41	NASDAQ	EXC	Mon, Dec 18, 2000	23.32	23.32	22.62	22.86
40	NASDAQ	EXC	Fri, Dec 15, 2000	23.00	23.48	22.55	22.73
39	NASDAQ	EXC	Thu, Dec 14, 2000	23.64	23.64	23.07	23.30
38	NASDAQ	EXC	Wed, Dec 13, 2000	23.75	24.35	23.53	23.53
37	NASDAQ	EXC	Tue, Dec 12, 2000	23.37	24.24	23.37	24.12
36	NASDAQ	EXC	Mon, Dec 11, 2000	23.53	23.53	23.03	23.37
35	NASDAQ	EXC	Fri, Dec 8, 2000	23.78	23.84	23.24	23.76
34	NASDAQ	EXC	Thu, Dec 7, 2000	22.63	24.06	22.63	23.85
33	NASDAQ	EXC	Wed, Dec 6, 2000	22.46	22.80	22.46	22.54
32	NASDAQ	EXC	Tue, Dec 5, 2000	23.00	23.17	22.34	22.47
31	NASDAQ	EXC	Mon, Dec 4, 2000	23.05	23.50	23.01	23.28
30	NASDAQ	EXC	Fri, Dec 1, 2000	23.49	23.73	22.86	23.00
29	NASDAQ	EXC	Thu, Nov 30, 2000	23.40	23.98	23.22	23.62
28	NASDAQ	EXC	Wed, Nov 29, 2000	22.86	23.44	22.77	23.11
27	NASDAQ	EXC	Tue, Nov 28, 2000	22.04	22.91	21.95	22.91
26	NASDAQ	EXC	Mon, Nov 27, 2000	22.24	22.33	21.70	22.13
25	NASDAQ	EXC	Fri, Nov 24, 2000	22.37	22.37	21.70	21.95
24	NASDAQ	EXC	Wed, Nov 22, 2000	22.08	22.62	21.79	22.39
23	NASDAQ	EXC	Tue, Nov 21, 2000	21.88	22.02	21.39	22.02
22	NASDAQ	EXC	Mon, Nov 20, 2000	21.73	22.28	21.73	21.93
21	NASDAQ	EXC	Fri, Nov 17, 2000	21.37	21.95	21.30	21.82
20	NASDAQ	EXC	Thu, Nov 16, 2000	21.08	21.37	21.08	21.35
19	NASDAQ	EXC	Wed, Nov 15, 2000	21.17	21.48	20.79	20.88
18	NASDAQ	EXC	Tue, Nov 14, 2000	21.35	21.39	20.81	20.81
17	NASDAQ	EXC	Mon, Nov 13, 2000	21.44	22.04	21.17	21.41
16	NASDAQ	EXC	Fri, Nov 10, 2000	20.99	21.39	20.90	21.28
15	NASDAQ	EXC	Thu, Nov 9, 2000	20.81	21.37	20.63	20.99
14	NASDAQ	EXC	Wed, Nov 8, 2000	20.59	21.06	20.34	20.88
13	NASDAQ	EXC	Tue, Nov 7, 2000	19.90	20.12	19.79	20.12
12	NASDAQ	EXC	Mon, Nov 6, 2000	20.28	20.28	19.68	19.92
11	NASDAQ	EXC	Fri, Nov 3, 2000	20.86	20.86	20.12	20.37
10	NASDAQ	EXC	Thu, Nov 2, 2000	21.30	21.37	20.81	20.99
9	NASDAQ	EXC	Wed, Nov 1, 2000	21.39	21.57	21.12	21.35
8	NASDAQ	EXC	Tue, Oct 31, 2000	21.66	21.75	21.01	21.44
7	NASDAQ	EXC	Mon, Oct 30, 2000	20.77	21.84	20.68	21.66
6	NASDAQ	EXC	Fri, Oct 27, 2000	20.10	20.72	19.21	20.68
5	NASDAQ	EXC	Thu, Oct 26, 2000	21.37	21.44	20.12	20.14
4	NASDAQ	EXC	Wed, Oct 25, 2000	21.28	22.13	21.15	21.68
3	NASDAQ	EXC	Tue, Oct 24, 2000	21.66	21.93	20.63	21.28
2	NASDAQ	EXC	Mon, Oct 23, 2000	21.21	21.75	21.19	21.70
1	NASDAQ	EXC	Fri, Oct 20, 2000	21.33	21.73	20.79	21.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Exelon Corp NASDAQ:EXC 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