Fastenal Co NASDAQ:FAST Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	FAST	Fri, Mar 8, 2024	76.13	76.52	75.76	76.24
7999	NASDAQ	FAST	Thu, Mar 7, 2024	74.88	76.25	74.80	75.94
7998	NASDAQ	FAST	Wed, Mar 6, 2024	74.16	75.04	73.76	74.32
7997	NASDAQ	FAST	Tue, Mar 5, 2024	74.48	75.34	74.13	74.34
7996	NASDAQ	FAST	Mon, Mar 4, 2024	73.66	75.81	73.65	74.79
7995	NASDAQ	FAST	Fri, Mar 1, 2024	73.00	73.03	72.10	72.84
7994	NASDAQ	FAST	Thu, Feb 29, 2024	73.66	73.99	72.47	73.01
7993	NASDAQ	FAST	Wed, Feb 28, 2024	73.15	73.60	72.85	73.56
7992	NASDAQ	FAST	Tue, Feb 27, 2024	73.15	73.27	72.74	73.15
7991	NASDAQ	FAST	Mon, Feb 26, 2024	72.19	73.19	71.98	73.00
7990	NASDAQ	FAST	Fri, Feb 23, 2024	72.40	72.60	71.61	72.18
7989	NASDAQ	FAST	Thu, Feb 22, 2024	70.84	72.28	70.75	72.06
7988	NASDAQ	FAST	Wed, Feb 21, 2024	70.19	70.50	69.90	70.33
7987	NASDAQ	FAST	Tue, Feb 20, 2024	70.40	70.54	69.62	70.08
7986	NASDAQ	FAST	Fri, Feb 16, 2024	70.30	70.67	70.05	70.24
7985	NASDAQ	FAST	Thu, Feb 15, 2024	70.13	70.36	69.51	70.15
7984	NASDAQ	FAST	Wed, Feb 14, 2024	69.33	70.18	69.17	70.13
7983	NASDAQ	FAST	Tue, Feb 13, 2024	69.37	69.57	68.46	68.92
7982	NASDAQ	FAST	Mon, Feb 12, 2024	69.89	70.27	69.67	70.01
7981	NASDAQ	FAST	Fri, Feb 9, 2024	69.30	70.06	69.16	70.02
7980	NASDAQ	FAST	Thu, Feb 8, 2024	69.49	69.71	69.00	69.26
7979	NASDAQ	FAST	Wed, Feb 7, 2024	70.09	70.34	69.39	69.46
7978	NASDAQ	FAST	Tue, Feb 6, 2024	69.46	69.73	68.97	69.48
7977	NASDAQ	FAST	Mon, Feb 5, 2024	70.52	70.71	69.32	69.46
7976	NASDAQ	FAST	Fri, Feb 2, 2024	69.93	70.95	69.74	70.65
7975	NASDAQ	FAST	Thu, Feb 1, 2024	68.55	69.84	67.96	69.84
7974	NASDAQ	FAST	Wed, Jan 31, 2024	68.56	69.06	67.91	68.23
7973	NASDAQ	FAST	Tue, Jan 30, 2024	68.34	69.15	68.23	69.11
7972	NASDAQ	FAST	Mon, Jan 29, 2024	68.11	68.62	67.59	68.60
7971	NASDAQ	FAST	Fri, Jan 26, 2024	69.07	69.20	68.28	68.40
7970	NASDAQ	FAST	Thu, Jan 25, 2024	69.16	69.57	68.68	69.21
7969	NASDAQ	FAST	Wed, Jan 24, 2024	69.86	69.99	68.62	68.84
7968	NASDAQ	FAST	Tue, Jan 23, 2024	70.02	70.10	68.89	69.51
7967	NASDAQ	FAST	Mon, Jan 22, 2024	69.60	69.94	68.64	69.91
7966	NASDAQ	FAST	Fri, Jan 19, 2024	68.08	69.51	67.80	69.34
7965	NASDAQ	FAST	Thu, Jan 18, 2024	66.04	68.69	65.40	67.93
7964	NASDAQ	FAST	Wed, Jan 17, 2024	63.77	64.25	63.21	63.38
7963	NASDAQ	FAST	Tue, Jan 16, 2024	63.40	63.83	63.26	63.77
7962	NASDAQ	FAST	Fri, Jan 12, 2024	63.53	63.61	62.97	63.52
7961	NASDAQ	FAST	Thu, Jan 11, 2024	63.00	63.42	62.59	63.37
7960	NASDAQ	FAST	Wed, Jan 10, 2024	62.68	63.15	62.49	63.08
7959	NASDAQ	FAST	Tue, Jan 9, 2024	61.60	62.63	61.33	62.53
7958	NASDAQ	FAST	Mon, Jan 8, 2024	62.17	62.55	62.00	62.47
7957	NASDAQ	FAST	Fri, Jan 5, 2024	61.92	62.27	61.66	61.98
7956	NASDAQ	FAST	Thu, Jan 4, 2024	62.08	62.48	61.90	62.19
7955	NASDAQ	FAST	Wed, Jan 3, 2024	63.45	63.53	62.06	62.08
7954	NASDAQ	FAST	Tue, Jan 2, 2024	64.28	64.71	63.30	63.55
7953	NASDAQ	FAST	Fri, Dec 29, 2023	64.80	65.10	64.49	64.77
7952	NASDAQ	FAST	Thu, Dec 28, 2023	65.39	65.39	64.80	64.84
7951	NASDAQ	FAST	Wed, Dec 27, 2023	65.64	65.66	65.26	65.34
7950	NASDAQ	FAST	Tue, Dec 26, 2023	65.57	65.66	65.30	65.45
7949	NASDAQ	FAST	Fri, Dec 22, 2023	65.35	65.58	65.19	65.34
7948	NASDAQ	FAST	Thu, Dec 21, 2023	65.05	65.42	64.84	65.09
7947	NASDAQ	FAST	Wed, Dec 20, 2023	64.76	65.34	64.53	64.64
7946	NASDAQ	FAST	Tue, Dec 19, 2023	64.69	65.03	64.47	64.69
7945	NASDAQ	FAST	Mon, Dec 18, 2023	64.53	64.73	64.10	64.63
7944	NASDAQ	FAST	Fri, Dec 15, 2023	64.19	64.27	63.61	64.16
7943	NASDAQ	FAST	Thu, Dec 14, 2023	63.63	64.29	63.02	64.23
7942	NASDAQ	FAST	Wed, Dec 13, 2023	63.92	64.20	63.05	64.04
7941	NASDAQ	FAST	Tue, Dec 12, 2023	63.52	63.93	63.37	63.88
7940	NASDAQ	FAST	Mon, Dec 11, 2023	62.40	63.39	62.37	63.35
7939	NASDAQ	FAST	Fri, Dec 8, 2023	62.31	62.47	62.00	62.29
7938	NASDAQ	FAST	Thu, Dec 7, 2023	62.41	62.60	61.90	62.36
7937	NASDAQ	FAST	Wed, Dec 6, 2023	61.05	62.20	61.05	62.13
7936	NASDAQ	FAST	Tue, Dec 5, 2023	60.50	60.91	60.16	60.75
7935	NASDAQ	FAST	Mon, Dec 4, 2023	60.44	61.04	60.32	60.97
7934	NASDAQ	FAST	Fri, Dec 1, 2023	59.78	60.83	59.78	60.82
7933	NASDAQ	FAST	Thu, Nov 30, 2023	59.99	60.17	59.49	59.97
7932	NASDAQ	FAST	Wed, Nov 29, 2023	60.13	60.40	59.47	59.64
7931	NASDAQ	FAST	Tue, Nov 28, 2023	60.83	60.97	59.83	59.90
7930	NASDAQ	FAST	Mon, Nov 27, 2023	60.67	61.05	60.60	60.95
7929	NASDAQ	FAST	Fri, Nov 24, 2023	60.95	61.17	60.83	60.96
7928	NASDAQ	FAST	Wed, Nov 22, 2023	60.88	61.02	60.56	60.87
7927	NASDAQ	FAST	Tue, Nov 21, 2023	60.98	61.02	60.65	60.70
7926	NASDAQ	FAST	Mon, Nov 20, 2023	60.70	61.08	60.31	60.92
7925	NASDAQ	FAST	Fri, Nov 17, 2023	60.88	60.95	60.54	60.75
7924	NASDAQ	FAST	Thu, Nov 16, 2023	60.39	60.86	60.22	60.66
7923	NASDAQ	FAST	Wed, Nov 15, 2023	61.10	61.25	60.03	60.11
7922	NASDAQ	FAST	Tue, Nov 14, 2023	60.24	61.10	60.07	61.00
7921	NASDAQ	FAST	Mon, Nov 13, 2023	59.91	60.19	59.54	59.64
7920	NASDAQ	FAST	Fri, Nov 10, 2023	59.52	60.05	59.35	60.01
7919	NASDAQ	FAST	Thu, Nov 9, 2023	59.60	59.76	59.04	59.13
7918	NASDAQ	FAST	Wed, Nov 8, 2023	59.28	59.60	59.00	59.26
7917	NASDAQ	FAST	Tue, Nov 7, 2023	58.56	59.22	58.28	59.02
7916	NASDAQ	FAST	Mon, Nov 6, 2023	59.32	59.32	58.23	58.72
7915	NASDAQ	FAST	Fri, Nov 3, 2023	60.28	60.46	59.68	59.80
7914	NASDAQ	FAST	Thu, Nov 2, 2023	59.10	60.34	59.10	59.86
7913	NASDAQ	FAST	Wed, Nov 1, 2023	58.48	59.14	58.04	58.91
7912	NASDAQ	FAST	Tue, Oct 31, 2023	58.18	58.93	58.15	58.34
7911	NASDAQ	FAST	Mon, Oct 30, 2023	57.93	58.50	57.56	58.23
7910	NASDAQ	FAST	Fri, Oct 27, 2023	57.06	58.15	57.06	57.61
7909	NASDAQ	FAST	Thu, Oct 26, 2023	57.14	57.99	57.01	57.24
7908	NASDAQ	FAST	Wed, Oct 25, 2023	57.10	57.22	56.41	57.08
7907	NASDAQ	FAST	Tue, Oct 24, 2023	57.80	58.24	57.13	57.58
7906	NASDAQ	FAST	Mon, Oct 23, 2023	57.72	58.02	57.33	57.38
7905	NASDAQ	FAST	Fri, Oct 20, 2023	58.60	58.84	57.47	57.61
7904	NASDAQ	FAST	Thu, Oct 19, 2023	59.26	59.43	58.26	58.53
7903	NASDAQ	FAST	Wed, Oct 18, 2023	60.00	60.15	58.75	58.79
7902	NASDAQ	FAST	Tue, Oct 17, 2023	59.83	60.08	59.35	60.06
7901	NASDAQ	FAST	Mon, Oct 16, 2023	60.37	60.67	59.39	59.88
7900	NASDAQ	FAST	Fri, Oct 13, 2023	60.71	60.93	59.53	60.12
7899	NASDAQ	FAST	Thu, Oct 12, 2023	58.70	60.69	58.00	60.22
7898	NASDAQ	FAST	Wed, Oct 11, 2023	55.74	56.16	55.42	56.01
7897	NASDAQ	FAST	Tue, Oct 10, 2023	56.57	56.58	55.71	55.85
7896	NASDAQ	FAST	Mon, Oct 9, 2023	56.00	56.78	56.00	56.47
7895	NASDAQ	FAST	Fri, Oct 6, 2023	54.79	56.47	54.76	56.12
7894	NASDAQ	FAST	Thu, Oct 5, 2023	55.20	55.35	54.70	54.90
7893	NASDAQ	FAST	Wed, Oct 4, 2023	54.36	55.08	53.97	55.02
7892	NASDAQ	FAST	Tue, Oct 3, 2023	54.75	55.23	53.94	54.19
7891	NASDAQ	FAST	Mon, Oct 2, 2023	54.70	55.05	54.39	54.86
7890	NASDAQ	FAST	Fri, Sep 29, 2023	55.75	55.80	54.52	54.64
7889	NASDAQ	FAST	Thu, Sep 28, 2023	55.17	55.95	55.07	55.65
7888	NASDAQ	FAST	Wed, Sep 27, 2023	54.71	55.33	54.60	55.06
7887	NASDAQ	FAST	Tue, Sep 26, 2023	54.65	54.81	54.24	54.46
7886	NASDAQ	FAST	Mon, Sep 25, 2023	54.14	54.82	54.14	54.79
7885	NASDAQ	FAST	Fri, Sep 22, 2023	53.99	54.53	53.95	54.21
7884	NASDAQ	FAST	Thu, Sep 21, 2023	54.18	54.55	53.83	54.10
7883	NASDAQ	FAST	Wed, Sep 20, 2023	55.15	55.27	54.25	54.28
7882	NASDAQ	FAST	Tue, Sep 19, 2023	54.81	54.96	54.23	54.80
7881	NASDAQ	FAST	Mon, Sep 18, 2023	55.29	55.65	54.83	54.91
7880	NASDAQ	FAST	Fri, Sep 15, 2023	55.14	55.25	54.81	55.22
7879	NASDAQ	FAST	Thu, Sep 14, 2023	55.11	55.19	54.67	54.82
7878	NASDAQ	FAST	Wed, Sep 13, 2023	54.55	54.79	54.25	54.70
7877	NASDAQ	FAST	Tue, Sep 12, 2023	54.35	54.77	54.32	54.52
7876	NASDAQ	FAST	Mon, Sep 11, 2023	54.60	54.60	54.60	54.60
7875	NASDAQ	FAST	Fri, Sep 8, 2023	55.43	55.51	54.35	54.51
7874	NASDAQ	FAST	Thu, Sep 7, 2023	55.22	55.55	54.60	55.34
7873	NASDAQ	FAST	Wed, Sep 6, 2023	55.81	56.35	55.34	55.86
7872	NASDAQ	FAST	Tue, Sep 5, 2023	57.28	57.30	55.98	56.08
7871	NASDAQ	FAST	Fri, Sep 1, 2023	58.03	58.13	56.90	57.28
7870	NASDAQ	FAST	Thu, Aug 31, 2023	57.93	58.09	57.53	57.58
7869	NASDAQ	FAST	Wed, Aug 30, 2023	57.51	57.97	57.47	57.78
7868	NASDAQ	FAST	Tue, Aug 29, 2023	57.11	57.66	56.57	57.54
7867	NASDAQ	FAST	Mon, Aug 28, 2023	57.54	57.67	57.10	57.33
7866	NASDAQ	FAST	Fri, Aug 25, 2023	56.71	57.45	56.71	57.16
7865	NASDAQ	FAST	Thu, Aug 24, 2023	57.44	57.69	56.43	56.45
7864	NASDAQ	FAST	Wed, Aug 23, 2023	57.09	57.44	56.96	57.30
7863	NASDAQ	FAST	Tue, Aug 22, 2023	57.15	57.47	56.70	56.85
7862	NASDAQ	FAST	Mon, Aug 21, 2023	57.27	57.67	56.65	57.19
7861	NASDAQ	FAST	Fri, Aug 18, 2023	56.97	57.61	56.77	57.49
7860	NASDAQ	FAST	Thu, Aug 17, 2023	57.25	57.61	57.06	57.26
7859	NASDAQ	FAST	Wed, Aug 16, 2023	57.60	58.11	57.00	57.04
7858	NASDAQ	FAST	Tue, Aug 15, 2023	57.75	57.75	57.40	57.55
7857	NASDAQ	FAST	Mon, Aug 14, 2023	57.41	57.81	57.18	57.75
7856	NASDAQ	FAST	Fri, Aug 11, 2023	56.82	57.54	56.78	57.44
7855	NASDAQ	FAST	Thu, Aug 10, 2023	57.27	57.58	56.64	56.78
7854	NASDAQ	FAST	Wed, Aug 9, 2023	56.91	57.34	56.52	57.08
7853	NASDAQ	FAST	Tue, Aug 8, 2023	56.77	56.79	55.99	56.70
7852	NASDAQ	FAST	Mon, Aug 7, 2023	56.56	57.31	56.56	57.23
7851	NASDAQ	FAST	Fri, Aug 4, 2023	57.37	57.37	55.96	56.08
7850	NASDAQ	FAST	Thu, Aug 3, 2023	57.20	57.51	56.67	56.91
7849	NASDAQ	FAST	Wed, Aug 2, 2023	58.05	58.36	57.73	57.87
7848	NASDAQ	FAST	Tue, Aug 1, 2023	58.52	58.83	58.14	58.34
7847	NASDAQ	FAST	Mon, Jul 31, 2023	58.43	58.64	58.09	58.61
7846	NASDAQ	FAST	Fri, Jul 28, 2023	58.09	58.51	58.06	58.43
7845	NASDAQ	FAST	Thu, Jul 27, 2023	58.50	58.53	57.28	57.69
7844	NASDAQ	FAST	Wed, Jul 26, 2023	58.11	58.70	57.91	58.53
7843	NASDAQ	FAST	Tue, Jul 25, 2023	58.47	58.94	58.22	58.61
7842	NASDAQ	FAST	Mon, Jul 24, 2023	58.10	58.48	57.78	58.42
7841	NASDAQ	FAST	Fri, Jul 21, 2023	57.97	58.48	57.92	58.14
7840	NASDAQ	FAST	Thu, Jul 20, 2023	57.32	58.10	56.82	57.86
7839	NASDAQ	FAST	Wed, Jul 19, 2023	56.72	57.51	56.55	57.29
7838	NASDAQ	FAST	Tue, Jul 18, 2023	57.20	57.57	56.52	56.79
7837	NASDAQ	FAST	Mon, Jul 17, 2023	57.60	57.89	57.13	57.28
7836	NASDAQ	FAST	Fri, Jul 14, 2023	56.43	57.52	56.30	57.48
7835	NASDAQ	FAST	Thu, Jul 13, 2023	57.00	58.53	56.50	56.70
7834	NASDAQ	FAST	Wed, Jul 12, 2023	59.35	59.43	58.35	58.73
7833	NASDAQ	FAST	Tue, Jul 11, 2023	58.90	59.33	58.59	58.96
7832	NASDAQ	FAST	Mon, Jul 10, 2023	57.85	59.02	57.85	58.85
7831	NASDAQ	FAST	Fri, Jul 7, 2023	57.85	58.48	57.64	57.87
7830	NASDAQ	FAST	Thu, Jul 6, 2023	57.76	57.84	57.16	57.77
7829	NASDAQ	FAST	Wed, Jul 5, 2023	57.95	58.46	57.72	58.25
7828	NASDAQ	FAST	Mon, Jul 3, 2023	58.76	58.76	58.21	58.41
7827	NASDAQ	FAST	Fri, Jun 30, 2023	58.97	59.30	58.87	58.99
7826	NASDAQ	FAST	Thu, Jun 29, 2023	57.91	58.57	57.57	58.54
7825	NASDAQ	FAST	Wed, Jun 28, 2023	58.45	58.64	57.80	58.06
7824	NASDAQ	FAST	Tue, Jun 27, 2023	57.75	58.58	57.60	58.46
7823	NASDAQ	FAST	Mon, Jun 26, 2023	56.89	57.75	56.82	57.57
7822	NASDAQ	FAST	Fri, Jun 23, 2023	56.54	57.10	56.46	56.89
7821	NASDAQ	FAST	Thu, Jun 22, 2023	57.80	57.82	56.80	56.96
7820	NASDAQ	FAST	Wed, Jun 21, 2023	56.70	57.77	56.37	57.64
7819	NASDAQ	FAST	Tue, Jun 20, 2023	56.47	56.88	56.29	56.75
7818	NASDAQ	FAST	Fri, Jun 16, 2023	56.30	57.14	56.09	56.58
7817	NASDAQ	FAST	Thu, Jun 15, 2023	55.47	56.52	55.19	56.24
7816	NASDAQ	FAST	Wed, Jun 14, 2023	56.11	56.14	55.08	55.44
7815	NASDAQ	FAST	Tue, Jun 13, 2023	55.55	56.27	55.34	56.13
7814	NASDAQ	FAST	Mon, Jun 12, 2023	54.88	55.28	54.48	55.16
7813	NASDAQ	FAST	Fri, Jun 9, 2023	54.57	54.96	54.12	54.77
7812	NASDAQ	FAST	Thu, Jun 8, 2023	53.94	54.54	53.65	54.47
7811	NASDAQ	FAST	Wed, Jun 7, 2023	53.80	54.21	52.86	53.94
7810	NASDAQ	FAST	Tue, Jun 6, 2023	53.92	54.47	53.15	53.96
7809	NASDAQ	FAST	Mon, Jun 5, 2023	55.55	55.81	55.06	55.29
7808	NASDAQ	FAST	Fri, Jun 2, 2023	54.24	55.53	54.05	55.37
7807	NASDAQ	FAST	Thu, Jun 1, 2023	54.19	54.36	53.05	53.90
7806	NASDAQ	FAST	Wed, May 31, 2023	54.90	54.90	53.50	53.85
7805	NASDAQ	FAST	Tue, May 30, 2023	55.37	55.41	54.78	54.90
7804	NASDAQ	FAST	Fri, May 26, 2023	54.54	55.29	54.41	55.16
7803	NASDAQ	FAST	Thu, May 25, 2023	53.80	54.46	53.56	54.33
7802	NASDAQ	FAST	Wed, May 24, 2023	54.39	54.47	53.64	53.85
7801	NASDAQ	FAST	Tue, May 23, 2023	55.24	55.24	54.26	54.32
7800	NASDAQ	FAST	Mon, May 22, 2023	55.12	55.59	54.67	55.39
7799	NASDAQ	FAST	Fri, May 19, 2023	55.44	55.62	54.68	55.00
7798	NASDAQ	FAST	Thu, May 18, 2023	54.30	55.28	54.12	55.24
7797	NASDAQ	FAST	Wed, May 17, 2023	53.78	54.35	53.65	54.22
7796	NASDAQ	FAST	Tue, May 16, 2023	53.95	54.10	53.52	53.64
7795	NASDAQ	FAST	Mon, May 15, 2023	54.66	54.66	53.84	54.22
7794	NASDAQ	FAST	Fri, May 12, 2023	55.00	55.32	54.26	54.75
7793	NASDAQ	FAST	Thu, May 11, 2023	54.35	54.92	54.07	54.87
7792	NASDAQ	FAST	Wed, May 10, 2023	54.89	55.08	53.93	54.59
7791	NASDAQ	FAST	Tue, May 9, 2023	54.31	54.68	53.97	54.46
7790	NASDAQ	FAST	Mon, May 8, 2023	54.50	54.59	53.85	54.34
7789	NASDAQ	FAST	Fri, May 5, 2023	54.32	54.72	54.12	54.66
7788	NASDAQ	FAST	Thu, May 4, 2023	53.97	54.18	52.85	54.02
7787	NASDAQ	FAST	Wed, May 3, 2023	54.67	55.24	54.00	54.08
7786	NASDAQ	FAST	Tue, May 2, 2023	54.50	54.60	53.72	54.35
7785	NASDAQ	FAST	Mon, May 1, 2023	54.15	54.82	54.09	54.58
7784	NASDAQ	FAST	Fri, Apr 28, 2023	54.05	54.32	53.47	53.84
7783	NASDAQ	FAST	Thu, Apr 27, 2023	52.72	54.02	52.66	53.94
7782	NASDAQ	FAST	Wed, Apr 26, 2023	52.78	53.19	52.29	52.45
7781	NASDAQ	FAST	Tue, Apr 25, 2023	54.60	54.75	53.41	53.51
7780	NASDAQ	FAST	Mon, Apr 24, 2023	54.95	55.13	54.44	54.92
7779	NASDAQ	FAST	Fri, Apr 21, 2023	54.60	54.92	54.42	54.81
7778	NASDAQ	FAST	Thu, Apr 20, 2023	53.76	54.69	53.72	54.60
7777	NASDAQ	FAST	Wed, Apr 19, 2023	53.90	54.02	53.37	54.01
7776	NASDAQ	FAST	Tue, Apr 18, 2023	53.91	54.02	53.16	53.85
7775	NASDAQ	FAST	Mon, Apr 17, 2023	53.61	54.10	52.94	53.54
7774	NASDAQ	FAST	Fri, Apr 14, 2023	52.48	53.90	52.38	53.27
7773	NASDAQ	FAST	Thu, Apr 13, 2023	50.88	52.45	50.30	52.34
7772	NASDAQ	FAST	Wed, Apr 12, 2023	53.25	53.55	52.48	52.56
7771	NASDAQ	FAST	Tue, Apr 11, 2023	52.47	53.03	52.35	52.66
7770	NASDAQ	FAST	Mon, Apr 10, 2023	51.20	52.35	51.16	52.17
7769	NASDAQ	FAST	Thu, Apr 6, 2023	51.22	51.85	50.70	51.48
7768	NASDAQ	FAST	Wed, Apr 5, 2023	52.71	52.85	51.22	51.51
7767	NASDAQ	FAST	Tue, Apr 4, 2023	54.42	54.51	52.72	53.01
7766	NASDAQ	FAST	Mon, Apr 3, 2023	53.74	54.28	53.47	53.83
7765	NASDAQ	FAST	Fri, Mar 31, 2023	53.07	53.98	52.90	53.94
7764	NASDAQ	FAST	Thu, Mar 30, 2023	53.40	53.58	52.67	52.82
7763	NASDAQ	FAST	Wed, Mar 29, 2023	53.01	53.17	52.67	52.97
7762	NASDAQ	FAST	Tue, Mar 28, 2023	52.23	52.84	52.17	52.63
7761	NASDAQ	FAST	Mon, Mar 27, 2023	52.55	52.79	51.98	52.35
7760	NASDAQ	FAST	Fri, Mar 24, 2023	51.66	52.43	51.15	52.30
7759	NASDAQ	FAST	Thu, Mar 23, 2023	51.87	52.45	51.26	51.74
7758	NASDAQ	FAST	Wed, Mar 22, 2023	52.87	53.19	51.81	51.83
7757	NASDAQ	FAST	Tue, Mar 21, 2023	53.58	53.75	52.58	53.14
7756	NASDAQ	FAST	Mon, Mar 20, 2023	52.25	53.21	52.18	53.15
7755	NASDAQ	FAST	Fri, Mar 17, 2023	52.22	52.42	51.56	52.14
7754	NASDAQ	FAST	Thu, Mar 16, 2023	51.22	52.66	51.05	52.38
7753	NASDAQ	FAST	Wed, Mar 15, 2023	51.73	51.91	50.79	51.56
7752	NASDAQ	FAST	Tue, Mar 14, 2023	52.35	52.98	51.81	52.35
7751	NASDAQ	FAST	Mon, Mar 13, 2023	51.14	52.43	51.06	51.70
7750	NASDAQ	FAST	Fri, Mar 10, 2023	52.12	53.14	51.30	51.52
7749	NASDAQ	FAST	Thu, Mar 9, 2023	53.24	53.29	51.92	52.10
7748	NASDAQ	FAST	Wed, Mar 8, 2023	52.70	53.00	52.42	52.95
7747	NASDAQ	FAST	Tue, Mar 7, 2023	53.34	53.48	52.41	52.61
7746	NASDAQ	FAST	Mon, Mar 6, 2023	53.88	54.27	53.29	53.36
7745	NASDAQ	FAST	Fri, Mar 3, 2023	53.19	53.80	52.93	53.68
7744	NASDAQ	FAST	Thu, Mar 2, 2023	51.44	52.93	51.22	52.90
7743	NASDAQ	FAST	Wed, Mar 1, 2023	51.39	51.75	51.13	51.55
7742	NASDAQ	FAST	Tue, Feb 28, 2023	51.54	52.13	51.42	51.56
7741	NASDAQ	FAST	Mon, Feb 27, 2023	51.59	51.98	51.41	51.57
7740	NASDAQ	FAST	Fri, Feb 24, 2023	50.67	51.34	50.37	51.24
7739	NASDAQ	FAST	Thu, Feb 23, 2023	51.76	51.98	50.70	51.40
7738	NASDAQ	FAST	Wed, Feb 22, 2023	51.64	51.81	51.18	51.60
7737	NASDAQ	FAST	Tue, Feb 21, 2023	53.00	53.00	51.34	51.46
7736	NASDAQ	FAST	Fri, Feb 17, 2023	52.79	53.66	52.64	53.44
7735	NASDAQ	FAST	Thu, Feb 16, 2023	52.45	53.44	52.19	53.02
7734	NASDAQ	FAST	Wed, Feb 15, 2023	52.49	53.11	52.17	53.08
7733	NASDAQ	FAST	Tue, Feb 14, 2023	52.77	53.21	52.09	52.74
7732	NASDAQ	FAST	Mon, Feb 13, 2023	52.34	53.23	52.15	53.03
7731	NASDAQ	FAST	Fri, Feb 10, 2023	51.80	52.29	51.46	52.11
7730	NASDAQ	FAST	Thu, Feb 9, 2023	53.04	53.27	51.95	52.16
7729	NASDAQ	FAST	Wed, Feb 8, 2023	53.44	53.58	52.48	52.67
7728	NASDAQ	FAST	Tue, Feb 7, 2023	52.90	53.62	52.28	53.48
7727	NASDAQ	FAST	Mon, Feb 6, 2023	53.81	54.04	52.92	53.22
7726	NASDAQ	FAST	Fri, Feb 3, 2023	54.56	54.84	53.78	54.20
7725	NASDAQ	FAST	Thu, Feb 2, 2023	52.33	55.34	52.19	55.29
7724	NASDAQ	FAST	Wed, Feb 1, 2023	50.06	52.26	50.04	51.90
7723	NASDAQ	FAST	Tue, Jan 31, 2023	49.45	50.59	49.42	50.55
7722	NASDAQ	FAST	Mon, Jan 30, 2023	49.85	50.36	49.33	49.43
7721	NASDAQ	FAST	Fri, Jan 27, 2023	49.53	50.54	49.46	50.25
7720	NASDAQ	FAST	Thu, Jan 26, 2023	49.81	50.06	49.16	49.61
7719	NASDAQ	FAST	Wed, Jan 25, 2023	49.45	49.51	48.53	49.47
7718	NASDAQ	FAST	Tue, Jan 24, 2023	48.98	49.66	48.37	49.58
7717	NASDAQ	FAST	Mon, Jan 23, 2023	49.10	49.44	48.71	48.99
7716	NASDAQ	FAST	Fri, Jan 20, 2023	47.06	49.14	46.59	49.00
7715	NASDAQ	FAST	Thu, Jan 19, 2023	47.45	48.58	45.70	46.80
7714	NASDAQ	FAST	Wed, Jan 18, 2023	48.22	48.81	47.50	47.54
7713	NASDAQ	FAST	Tue, Jan 17, 2023	48.87	49.09	48.07	48.22
7712	NASDAQ	FAST	Fri, Jan 13, 2023	48.64	48.88	48.14	48.82
7711	NASDAQ	FAST	Thu, Jan 12, 2023	49.10	49.42	48.25	49.02
7710	NASDAQ	FAST	Wed, Jan 11, 2023	48.81	49.30	48.59	49.10
7709	NASDAQ	FAST	Tue, Jan 10, 2023	47.77	48.53	47.67	48.50
7708	NASDAQ	FAST	Mon, Jan 9, 2023	47.71	48.92	47.55	47.95
7707	NASDAQ	FAST	Fri, Jan 6, 2023	46.77	47.76	46.55	47.61
7706	NASDAQ	FAST	Thu, Jan 5, 2023	47.70	47.75	45.76	46.30
7705	NASDAQ	FAST	Wed, Jan 4, 2023	47.99	48.41	47.51	47.97
7704	NASDAQ	FAST	Tue, Jan 3, 2023	47.62	47.69	46.86	47.40
7703	NASDAQ	FAST	Fri, Dec 30, 2022	47.30	47.47	46.85	47.32
7702	NASDAQ	FAST	Thu, Dec 29, 2022	47.25	47.81	47.08	47.56
7701	NASDAQ	FAST	Wed, Dec 28, 2022	47.70	47.83	46.83	46.84
7700	NASDAQ	FAST	Tue, Dec 27, 2022	47.79	47.93	47.36	47.49
7699	NASDAQ	FAST	Fri, Dec 23, 2022	47.65	48.04	47.43	47.76
7698	NASDAQ	FAST	Thu, Dec 22, 2022	47.60	47.72	46.68	47.69
7697	NASDAQ	FAST	Wed, Dec 21, 2022	47.75	48.04	47.48	47.94
7696	NASDAQ	FAST	Tue, Dec 20, 2022	47.65	47.94	47.41	47.65
7695	NASDAQ	FAST	Mon, Dec 19, 2022	48.05	48.48	47.32	47.75
7694	NASDAQ	FAST	Fri, Dec 16, 2022	47.41	48.01	47.22	47.87
7693	NASDAQ	FAST	Thu, Dec 15, 2022	49.23	49.35	47.48	47.97
7692	NASDAQ	FAST	Wed, Dec 14, 2022	50.32	50.53	49.16	49.58
7691	NASDAQ	FAST	Tue, Dec 13, 2022	53.28	53.49	49.55	50.14
7690	NASDAQ	FAST	Mon, Dec 12, 2022	51.26	51.67	51.01	51.67
7689	NASDAQ	FAST	Fri, Dec 9, 2022	51.13	51.50	50.85	50.96
7688	NASDAQ	FAST	Thu, Dec 8, 2022	50.47	51.30	50.34	51.17
7687	NASDAQ	FAST	Wed, Dec 7, 2022	49.98	50.87	49.87	50.25
7686	NASDAQ	FAST	Tue, Dec 6, 2022	50.98	51.22	49.71	50.14
7685	NASDAQ	FAST	Mon, Dec 5, 2022	51.05	51.09	50.13	50.89
7684	NASDAQ	FAST	Fri, Dec 2, 2022	50.92	51.62	50.38	51.43
7683	NASDAQ	FAST	Thu, Dec 1, 2022	51.68	51.95	51.04	51.56
7682	NASDAQ	FAST	Wed, Nov 30, 2022	50.15	51.54	49.42	51.51
7681	NASDAQ	FAST	Tue, Nov 29, 2022	50.94	51.09	49.82	50.27
7680	NASDAQ	FAST	Mon, Nov 28, 2022	52.26	52.36	50.99	51.19
7679	NASDAQ	FAST	Fri, Nov 25, 2022	52.23	52.51	52.21	52.33
7678	NASDAQ	FAST	Wed, Nov 23, 2022	52.37	52.87	52.21	52.41
7677	NASDAQ	FAST	Tue, Nov 22, 2022	52.40	52.93	51.88	52.39
7676	NASDAQ	FAST	Mon, Nov 21, 2022	51.68	52.23	51.40	52.05
7675	NASDAQ	FAST	Fri, Nov 18, 2022	52.13	52.32	51.04	51.66
7674	NASDAQ	FAST	Thu, Nov 17, 2022	51.10	51.63	50.12	51.59
7673	NASDAQ	FAST	Wed, Nov 16, 2022	51.63	52.29	51.52	51.76
7672	NASDAQ	FAST	Tue, Nov 15, 2022	52.37	52.48	51.15	51.63
7671	NASDAQ	FAST	Mon, Nov 14, 2022	51.81	52.62	51.59	51.68
7670	NASDAQ	FAST	Fri, Nov 11, 2022	51.82	51.98	51.16	51.80
7669	NASDAQ	FAST	Thu, Nov 10, 2022	50.80	51.98	50.46	51.87
7668	NASDAQ	FAST	Wed, Nov 9, 2022	49.40	49.98	48.80	48.88
7667	NASDAQ	FAST	Tue, Nov 8, 2022	49.80	50.40	49.13	49.78
7666	NASDAQ	FAST	Mon, Nov 7, 2022	49.79	49.90	48.76	49.57
7665	NASDAQ	FAST	Fri, Nov 4, 2022	48.80	49.64	48.46	49.49
7664	NASDAQ	FAST	Thu, Nov 3, 2022	47.48	49.04	47.21	48.22
7663	NASDAQ	FAST	Wed, Nov 2, 2022	48.84	50.11	47.98	48.01
7662	NASDAQ	FAST	Tue, Nov 1, 2022	48.77	49.15	48.45	48.83
7661	NASDAQ	FAST	Mon, Oct 31, 2022	48.42	48.91	48.15	48.33
7660	NASDAQ	FAST	Fri, Oct 28, 2022	47.13	48.83	47.13	48.69
7659	NASDAQ	FAST	Thu, Oct 27, 2022	46.84	47.64	46.59	47.05
7658	NASDAQ	FAST	Wed, Oct 26, 2022	47.16	47.33	46.36	46.67
7657	NASDAQ	FAST	Tue, Oct 25, 2022	46.76	47.22	46.51	47.20
7656	NASDAQ	FAST	Mon, Oct 24, 2022	46.52	47.04	46.24	46.79
7655	NASDAQ	FAST	Fri, Oct 21, 2022	45.32	46.17	45.10	46.09
7654	NASDAQ	FAST	Thu, Oct 20, 2022	46.23	46.26	44.90	45.35
7653	NASDAQ	FAST	Wed, Oct 19, 2022	47.21	47.32	45.52	46.08
7652	NASDAQ	FAST	Tue, Oct 18, 2022	46.97	47.79	46.83	47.48
7651	NASDAQ	FAST	Mon, Oct 17, 2022	44.73	46.20	44.67	46.10
7650	NASDAQ	FAST	Fri, Oct 14, 2022	46.79	46.95	43.74	43.87
7649	NASDAQ	FAST	Thu, Oct 13, 2022	44.06	47.66	43.73	46.79
7648	NASDAQ	FAST	Wed, Oct 12, 2022	46.53	46.97	45.62	45.67
7647	NASDAQ	FAST	Tue, Oct 11, 2022	46.19	46.92	45.89	46.38
7646	NASDAQ	FAST	Mon, Oct 10, 2022	46.29	46.76	45.95	46.17
7645	NASDAQ	FAST	Fri, Oct 7, 2022	46.77	46.77	45.61	45.85
7644	NASDAQ	FAST	Thu, Oct 6, 2022	48.09	48.30	47.24	47.38
7643	NASDAQ	FAST	Wed, Oct 5, 2022	48.03	48.60	47.75	48.13
7642	NASDAQ	FAST	Tue, Oct 4, 2022	48.05	48.51	47.85	48.39
7641	NASDAQ	FAST	Mon, Oct 3, 2022	46.65	47.74	46.61	47.39
7640	NASDAQ	FAST	Fri, Sep 30, 2022	46.42	46.69	45.82	46.04
7639	NASDAQ	FAST	Thu, Sep 29, 2022	47.34	47.35	46.21	46.57
7638	NASDAQ	FAST	Wed, Sep 28, 2022	47.36	48.02	46.86	47.59
7637	NASDAQ	FAST	Tue, Sep 27, 2022	47.51	47.71	46.44	46.92
7636	NASDAQ	FAST	Mon, Sep 26, 2022	47.57	47.93	47.11	47.30
7635	NASDAQ	FAST	Fri, Sep 23, 2022	47.44	48.32	47.16	47.72
7634	NASDAQ	FAST	Thu, Sep 22, 2022	47.28	47.90	47.04	47.59
7633	NASDAQ	FAST	Wed, Sep 21, 2022	48.31	49.33	47.39	47.39
7632	NASDAQ	FAST	Tue, Sep 20, 2022	48.04	48.12	46.79	47.77
7631	NASDAQ	FAST	Mon, Sep 19, 2022	47.44	48.57	47.11	48.43
7630	NASDAQ	FAST	Fri, Sep 16, 2022	46.74	47.47	46.44	47.36
7629	NASDAQ	FAST	Thu, Sep 15, 2022	47.92	48.15	47.01	47.23
7628	NASDAQ	FAST	Wed, Sep 14, 2022	48.05	48.26	47.45	47.92
7627	NASDAQ	FAST	Tue, Sep 13, 2022	49.86	50.00	47.86	48.02
7626	NASDAQ	FAST	Mon, Sep 12, 2022	51.35	51.48	50.44	50.77
7625	NASDAQ	FAST	Fri, Sep 9, 2022	50.97	51.36	50.84	51.20
7624	NASDAQ	FAST	Thu, Sep 8, 2022	50.61	51.09	49.99	50.68
7623	NASDAQ	FAST	Wed, Sep 7, 2022	50.51	51.29	50.23	51.10
7622	NASDAQ	FAST	Tue, Sep 6, 2022	50.55	50.74	49.88	50.30
7621	NASDAQ	FAST	Fri, Sep 2, 2022	51.33	51.79	50.05	50.47
7620	NASDAQ	FAST	Thu, Sep 1, 2022	50.10	51.05	50.01	50.95
7619	NASDAQ	FAST	Wed, Aug 31, 2022	50.84	51.20	50.18	50.33
7618	NASDAQ	FAST	Tue, Aug 30, 2022	51.12	51.18	50.04	50.52
7617	NASDAQ	FAST	Mon, Aug 29, 2022	51.05	51.43	50.45	51.01
7616	NASDAQ	FAST	Fri, Aug 26, 2022	53.31	53.49	50.86	50.96
7615	NASDAQ	FAST	Thu, Aug 25, 2022	53.41	53.41	52.77	53.32
7614	NASDAQ	FAST	Wed, Aug 24, 2022	53.05	53.28	52.60	53.01
7613	NASDAQ	FAST	Tue, Aug 23, 2022	53.53	53.81	52.75	52.79
7612	NASDAQ	FAST	Mon, Aug 22, 2022	55.04	55.07	53.55	53.66
7611	NASDAQ	FAST	Fri, Aug 19, 2022	55.46	55.51	54.81	55.21
7610	NASDAQ	FAST	Thu, Aug 18, 2022	55.90	56.05	55.53	55.80
7609	NASDAQ	FAST	Wed, Aug 17, 2022	55.73	55.96	55.36	55.70
7608	NASDAQ	FAST	Tue, Aug 16, 2022	55.78	56.65	55.70	56.05
7607	NASDAQ	FAST	Mon, Aug 15, 2022	55.78	56.24	55.50	56.11
7606	NASDAQ	FAST	Fri, Aug 12, 2022	54.63	55.81	54.59	55.78
7605	NASDAQ	FAST	Thu, Aug 11, 2022	54.48	55.12	54.30	54.56
7604	NASDAQ	FAST	Wed, Aug 10, 2022	54.32	55.01	54.07	54.43
7603	NASDAQ	FAST	Tue, Aug 9, 2022	53.59	53.90	53.11	53.30
7602	NASDAQ	FAST	Mon, Aug 8, 2022	53.34	53.91	53.18	53.67
7601	NASDAQ	FAST	Fri, Aug 5, 2022	51.94	53.00	51.74	52.95
7600	NASDAQ	FAST	Thu, Aug 4, 2022	52.26	52.59	52.07	52.29
7599	NASDAQ	FAST	Wed, Aug 3, 2022	51.06	51.94	50.68	51.82
7598	NASDAQ	FAST	Tue, Aug 2, 2022	51.29	51.96	50.83	51.08
7597	NASDAQ	FAST	Mon, Aug 1, 2022	50.87	51.65	50.62	51.54
7596	NASDAQ	FAST	Fri, Jul 29, 2022	50.09	51.63	49.93	51.36
7595	NASDAQ	FAST	Thu, Jul 28, 2022	48.48	50.14	48.45	49.90
7594	NASDAQ	FAST	Wed, Jul 27, 2022	47.99	48.45	47.05	48.28
7593	NASDAQ	FAST	Tue, Jul 26, 2022	47.83	47.96	47.43	47.71
7592	NASDAQ	FAST	Mon, Jul 25, 2022	48.61	48.61	47.83	48.30
7591	NASDAQ	FAST	Fri, Jul 22, 2022	48.94	49.29	48.16	48.46
7590	NASDAQ	FAST	Thu, Jul 21, 2022	48.58	48.78	48.13	48.76
7589	NASDAQ	FAST	Wed, Jul 20, 2022	48.58	48.62	48.12	48.49
7588	NASDAQ	FAST	Tue, Jul 19, 2022	48.43	48.54	48.00	48.50
7587	NASDAQ	FAST	Mon, Jul 18, 2022	48.13	48.73	47.71	47.89
7586	NASDAQ	FAST	Fri, Jul 15, 2022	47.77	48.31	47.49	48.04
7585	NASDAQ	FAST	Thu, Jul 14, 2022	45.74	47.68	45.68	47.34
7584	NASDAQ	FAST	Wed, Jul 13, 2022	47.60	48.24	46.29	46.77
7583	NASDAQ	FAST	Tue, Jul 12, 2022	50.70	51.18	49.88	49.99
7582	NASDAQ	FAST	Mon, Jul 11, 2022	50.33	51.03	50.33	50.50
7581	NASDAQ	FAST	Fri, Jul 8, 2022	50.73	50.83	49.92	50.64
7580	NASDAQ	FAST	Thu, Jul 7, 2022	50.45	50.95	50.34	50.79
7579	NASDAQ	FAST	Wed, Jul 6, 2022	49.87	50.95	49.84	50.42
7578	NASDAQ	FAST	Tue, Jul 5, 2022	49.31	49.67	48.46	49.67
7577	NASDAQ	FAST	Fri, Jul 1, 2022	49.75	50.24	48.99	49.74
7576	NASDAQ	FAST	Thu, Jun 30, 2022	49.37	50.48	48.94	49.92
7575	NASDAQ	FAST	Wed, Jun 29, 2022	49.44	49.88	48.89	49.71
7574	NASDAQ	FAST	Tue, Jun 28, 2022	51.41	51.65	49.06	49.17
7573	NASDAQ	FAST	Mon, Jun 27, 2022	51.67	51.97	51.17	51.37
7572	NASDAQ	FAST	Fri, Jun 24, 2022	50.90	51.91	50.59	51.90
7571	NASDAQ	FAST	Thu, Jun 23, 2022	50.20	50.61	49.77	50.44
7570	NASDAQ	FAST	Wed, Jun 22, 2022	49.17	50.34	49.15	49.84
7569	NASDAQ	FAST	Tue, Jun 21, 2022	49.03	49.96	48.81	49.74
7568	NASDAQ	FAST	Fri, Jun 17, 2022	48.54	49.19	48.10	48.48
7567	NASDAQ	FAST	Thu, Jun 16, 2022	48.81	49.33	48.34	48.73
7566	NASDAQ	FAST	Wed, Jun 15, 2022	49.63	50.16	48.53	49.61
7565	NASDAQ	FAST	Tue, Jun 14, 2022	50.24	50.43	48.58	49.13
7564	NASDAQ	FAST	Mon, Jun 13, 2022	51.02	51.11	49.91	50.08
7563	NASDAQ	FAST	Fri, Jun 10, 2022	51.99	52.52	51.44	51.98
7562	NASDAQ	FAST	Thu, Jun 9, 2022	53.53	54.19	52.81	52.84
7561	NASDAQ	FAST	Wed, Jun 8, 2022	54.74	54.81	53.76	53.81
7560	NASDAQ	FAST	Tue, Jun 7, 2022	54.43	55.15	53.71	54.96
7559	NASDAQ	FAST	Mon, Jun 6, 2022	54.60	55.08	54.31	54.73
7558	NASDAQ	FAST	Fri, Jun 3, 2022	54.75	54.84	54.17	54.44
7557	NASDAQ	FAST	Thu, Jun 2, 2022	54.33	55.20	53.66	55.14
7556	NASDAQ	FAST	Wed, Jun 1, 2022	53.94	54.31	53.12	53.91
7555	NASDAQ	FAST	Tue, May 31, 2022	53.62	53.84	52.80	53.56
7554	NASDAQ	FAST	Fri, May 27, 2022	53.04	54.13	52.93	54.12
7553	NASDAQ	FAST	Thu, May 26, 2022	51.85	52.88	51.85	52.52
7552	NASDAQ	FAST	Wed, May 25, 2022	51.82	52.05	50.92	51.68
7551	NASDAQ	FAST	Tue, May 24, 2022	51.53	52.12	51.05	51.99
7550	NASDAQ	FAST	Mon, May 23, 2022	52.03	52.30	51.42	51.93
7549	NASDAQ	FAST	Fri, May 20, 2022	51.71	51.88	50.53	51.45
7548	NASDAQ	FAST	Thu, May 19, 2022	51.18	52.06	50.39	51.34
7547	NASDAQ	FAST	Wed, May 18, 2022	52.69	52.78	51.01	51.30
7546	NASDAQ	FAST	Tue, May 17, 2022	53.41	53.54	52.74	53.25
7545	NASDAQ	FAST	Mon, May 16, 2022	52.54	52.95	51.82	52.71
7544	NASDAQ	FAST	Fri, May 13, 2022	52.44	53.10	52.23	52.69
7543	NASDAQ	FAST	Thu, May 12, 2022	50.45	52.23	50.35	52.23
7542	NASDAQ	FAST	Wed, May 11, 2022	51.62	52.10	50.45	50.58
7541	NASDAQ	FAST	Tue, May 10, 2022	54.29	54.29	51.65	51.90
7540	NASDAQ	FAST	Mon, May 9, 2022	52.67	53.87	52.33	53.10
7539	NASDAQ	FAST	Fri, May 6, 2022	53.91	53.99	52.59	53.16
7538	NASDAQ	FAST	Thu, May 5, 2022	56.70	56.86	53.69	54.18
7537	NASDAQ	FAST	Wed, May 4, 2022	54.76	57.35	54.48	57.25
7536	NASDAQ	FAST	Tue, May 3, 2022	55.21	55.72	54.50	54.81
7535	NASDAQ	FAST	Mon, May 2, 2022	55.57	55.96	53.97	55.00
7534	NASDAQ	FAST	Fri, Apr 29, 2022	56.98	57.51	55.15	55.31
7533	NASDAQ	FAST	Thu, Apr 28, 2022	56.08	57.70	55.59	57.44
7532	NASDAQ	FAST	Wed, Apr 27, 2022	56.05	56.78	55.69	55.74
7531	NASDAQ	FAST	Tue, Apr 26, 2022	56.30	56.72	55.92	55.95
7530	NASDAQ	FAST	Mon, Apr 25, 2022	56.96	57.35	55.75	56.95
7529	NASDAQ	FAST	Fri, Apr 22, 2022	57.49	57.94	56.72	56.95
7528	NASDAQ	FAST	Thu, Apr 21, 2022	57.42	58.07	57.29	57.71
7527	NASDAQ	FAST	Wed, Apr 20, 2022	57.04	57.79	56.69	57.02
7526	NASDAQ	FAST	Tue, Apr 19, 2022	55.05	56.82	54.94	56.70
7525	NASDAQ	FAST	Mon, Apr 18, 2022	55.89	56.10	54.65	54.95
7524	NASDAQ	FAST	Thu, Apr 14, 2022	59.00	59.06	55.81	56.01
7523	NASDAQ	FAST	Wed, Apr 13, 2022	56.71	59.75	56.27	58.98
7522	NASDAQ	FAST	Tue, Apr 12, 2022	58.09	59.00	57.58	57.69
7521	NASDAQ	FAST	Mon, Apr 11, 2022	57.64	58.47	57.61	57.97
7520	NASDAQ	FAST	Fri, Apr 8, 2022	58.69	58.79	57.17	57.69
7519	NASDAQ	FAST	Thu, Apr 7, 2022	59.55	59.72	58.37	58.71
7518	NASDAQ	FAST	Wed, Apr 6, 2022	59.24	59.83	58.85	59.73
7517	NASDAQ	FAST	Tue, Apr 5, 2022	60.15	60.72	58.92	59.32
7516	NASDAQ	FAST	Mon, Apr 4, 2022	59.67	60.35	59.67	60.15
7515	NASDAQ	FAST	Fri, Apr 1, 2022	59.40	59.71	58.74	59.67
7514	NASDAQ	FAST	Thu, Mar 31, 2022	59.80	60.74	59.40	59.40
7513	NASDAQ	FAST	Wed, Mar 30, 2022	59.00	59.80	58.94	59.71
7512	NASDAQ	FAST	Tue, Mar 29, 2022	58.51	59.09	58.26	58.98
7511	NASDAQ	FAST	Mon, Mar 28, 2022	57.43	58.47	57.33	58.46
7510	NASDAQ	FAST	Fri, Mar 25, 2022	57.63	57.73	57.05	57.58
7509	NASDAQ	FAST	Thu, Mar 24, 2022	57.35	57.63	57.04	57.35
7508	NASDAQ	FAST	Wed, Mar 23, 2022	57.62	57.72	56.79	57.07
7507	NASDAQ	FAST	Tue, Mar 22, 2022	58.00	58.00	57.22	57.75
7506	NASDAQ	FAST	Mon, Mar 21, 2022	57.87	58.29	57.15	57.76
7505	NASDAQ	FAST	Fri, Mar 18, 2022	57.06	58.04	56.36	57.87
7504	NASDAQ	FAST	Thu, Mar 17, 2022	56.05	57.15	55.73	57.14
7503	NASDAQ	FAST	Wed, Mar 16, 2022	55.86	56.68	54.75	55.97
7502	NASDAQ	FAST	Tue, Mar 15, 2022	54.74	55.91	54.67	55.79
7501	NASDAQ	FAST	Mon, Mar 14, 2022	54.68	55.08	54.10	54.49
7500	NASDAQ	FAST	Fri, Mar 11, 2022	54.85	55.30	53.91	53.97
7499	NASDAQ	FAST	Thu, Mar 10, 2022	53.98	54.54	53.60	54.47
7498	NASDAQ	FAST	Wed, Mar 9, 2022	55.05	55.08	53.75	54.76
7497	NASDAQ	FAST	Tue, Mar 8, 2022	54.23	55.52	54.12	54.16
7496	NASDAQ	FAST	Mon, Mar 7, 2022	54.02	55.83	53.67	54.10
7495	NASDAQ	FAST	Fri, Mar 4, 2022	52.99	54.21	52.75	53.97
7494	NASDAQ	FAST	Thu, Mar 3, 2022	53.05	53.38	52.81	53.15
7493	NASDAQ	FAST	Wed, Mar 2, 2022	51.89	52.91	51.73	52.57
7492	NASDAQ	FAST	Tue, Mar 1, 2022	51.47	52.05	51.12	51.56
7491	NASDAQ	FAST	Mon, Feb 28, 2022	51.00	51.60	50.76	51.46
7490	NASDAQ	FAST	Fri, Feb 25, 2022	50.43	51.33	50.20	51.28
7489	NASDAQ	FAST	Thu, Feb 24, 2022	49.06	50.53	48.84	50.46
7488	NASDAQ	FAST	Wed, Feb 23, 2022	51.15	51.26	49.55	49.62
7487	NASDAQ	FAST	Tue, Feb 22, 2022	51.40	51.59	50.40	51.05
7486	NASDAQ	FAST	Fri, Feb 18, 2022	51.24	51.64	50.95	51.20
7485	NASDAQ	FAST	Thu, Feb 17, 2022	52.19	52.27	51.22	51.28
7484	NASDAQ	FAST	Wed, Feb 16, 2022	52.11	52.55	51.47	52.34
7483	NASDAQ	FAST	Tue, Feb 15, 2022	52.25	52.76	51.95	52.17
7482	NASDAQ	FAST	Mon, Feb 14, 2022	52.18	52.18	51.44	51.92
7481	NASDAQ	FAST	Fri, Feb 11, 2022	53.15	53.24	51.52	51.95
7480	NASDAQ	FAST	Thu, Feb 10, 2022	53.59	53.91	52.58	52.86
7479	NASDAQ	FAST	Wed, Feb 9, 2022	54.22	54.76	54.11	54.51
7478	NASDAQ	FAST	Tue, Feb 8, 2022	53.44	53.89	53.08	53.62
7477	NASDAQ	FAST	Mon, Feb 7, 2022	54.56	55.07	53.23	53.44
7476	NASDAQ	FAST	Fri, Feb 4, 2022	55.93	56.28	54.86	54.99
7475	NASDAQ	FAST	Thu, Feb 3, 2022	57.07	57.65	56.16	56.38
7474	NASDAQ	FAST	Wed, Feb 2, 2022	56.51	57.36	56.28	57.26
7473	NASDAQ	FAST	Tue, Feb 1, 2022	56.57	56.80	55.60	56.51
7472	NASDAQ	FAST	Mon, Jan 31, 2022	55.67	56.89	55.36	56.68
7471	NASDAQ	FAST	Fri, Jan 28, 2022	54.80	55.86	54.04	55.83
7470	NASDAQ	FAST	Thu, Jan 27, 2022	55.72	56.16	54.44	54.83
7469	NASDAQ	FAST	Wed, Jan 26, 2022	55.90	56.68	54.65	55.32
7468	NASDAQ	FAST	Tue, Jan 25, 2022	56.60	56.73	55.02	55.68
7467	NASDAQ	FAST	Mon, Jan 24, 2022	56.36	57.51	55.83	57.47
7466	NASDAQ	FAST	Fri, Jan 21, 2022	56.29	57.27	56.08	56.52
7465	NASDAQ	FAST	Thu, Jan 20, 2022	58.70	58.70	56.07	56.17
7464	NASDAQ	FAST	Wed, Jan 19, 2022	60.65	61.15	57.85	58.02
7463	NASDAQ	FAST	Tue, Jan 18, 2022	58.43	58.78	57.77	58.39
7462	NASDAQ	FAST	Fri, Jan 14, 2022	61.10	61.10	59.01	59.20
7461	NASDAQ	FAST	Thu, Jan 13, 2022	60.55	61.59	60.55	60.75
7460	NASDAQ	FAST	Wed, Jan 12, 2022	60.55	61.22	60.16	60.38
7459	NASDAQ	FAST	Tue, Jan 11, 2022	60.09	60.31	58.97	60.29
7458	NASDAQ	FAST	Mon, Jan 10, 2022	60.03	60.30	59.60	60.17
7457	NASDAQ	FAST	Fri, Jan 7, 2022	61.61	61.67	60.60	60.63
7456	NASDAQ	FAST	Thu, Jan 6, 2022	61.54	62.37	61.44	61.89
7455	NASDAQ	FAST	Wed, Jan 5, 2022	62.37	63.02	61.42	61.54
7454	NASDAQ	FAST	Tue, Jan 4, 2022	61.89	62.94	61.84	62.33
7453	NASDAQ	FAST	Mon, Jan 3, 2022	63.87	64.10	61.53	61.98
7452	NASDAQ	FAST	Fri, Dec 31, 2021	63.67	64.31	63.50	64.06
7451	NASDAQ	FAST	Thu, Dec 30, 2021	64.75	64.75	63.72	63.81
7450	NASDAQ	FAST	Wed, Dec 29, 2021	63.84	64.59	63.81	64.42
7449	NASDAQ	FAST	Tue, Dec 28, 2021	63.56	63.99	63.50	63.88
7448	NASDAQ	FAST	Mon, Dec 27, 2021	62.81	63.63	62.69	63.58
7447	NASDAQ	FAST	Thu, Dec 23, 2021	62.16	62.89	62.16	62.59
7446	NASDAQ	FAST	Wed, Dec 22, 2021	61.57	62.12	61.46	62.04
7445	NASDAQ	FAST	Tue, Dec 21, 2021	61.67	61.79	61.01	61.59
7444	NASDAQ	FAST	Mon, Dec 20, 2021	61.41	61.63	60.46	61.32
7443	NASDAQ	FAST	Fri, Dec 17, 2021	63.37	63.62	61.71	62.05
7442	NASDAQ	FAST	Thu, Dec 16, 2021	63.89	64.00	63.16	63.46
7441	NASDAQ	FAST	Wed, Dec 15, 2021	63.25	63.82	62.82	63.65
7440	NASDAQ	FAST	Tue, Dec 14, 2021	63.75	63.85	62.28	63.03
7439	NASDAQ	FAST	Mon, Dec 13, 2021	64.04	64.46	63.57	64.09
7438	NASDAQ	FAST	Fri, Dec 10, 2021	63.15	64.18	62.92	64.10
7437	NASDAQ	FAST	Thu, Dec 9, 2021	62.72	63.46	62.51	62.81
7436	NASDAQ	FAST	Wed, Dec 8, 2021	63.21	63.42	62.21	62.87
7435	NASDAQ	FAST	Tue, Dec 7, 2021	62.66	63.69	62.56	63.21
7434	NASDAQ	FAST	Mon, Dec 6, 2021	60.79	62.14	60.53	62.00
7433	NASDAQ	FAST	Fri, Dec 3, 2021	60.03	60.41	59.42	60.13
7432	NASDAQ	FAST	Thu, Dec 2, 2021	58.84	59.93	58.51	59.66
7431	NASDAQ	FAST	Wed, Dec 1, 2021	59.82	60.64	58.42	58.47
7430	NASDAQ	FAST	Tue, Nov 30, 2021	60.73	60.90	59.11	59.17
7429	NASDAQ	FAST	Mon, Nov 29, 2021	60.61	61.20	60.16	60.94
7428	NASDAQ	FAST	Fri, Nov 26, 2021	60.27	60.70	59.83	60.11
7427	NASDAQ	FAST	Wed, Nov 24, 2021	60.71	61.01	60.31	60.89
7426	NASDAQ	FAST	Tue, Nov 23, 2021	61.06	61.21	60.48	60.93
7425	NASDAQ	FAST	Mon, Nov 22, 2021	61.35	61.75	61.00	61.04
7424	NASDAQ	FAST	Fri, Nov 19, 2021	61.23	61.67	60.87	61.03
7423	NASDAQ	FAST	Thu, Nov 18, 2021	61.29	61.59	60.98	61.10
7422	NASDAQ	FAST	Wed, Nov 17, 2021	61.28	61.51	61.01	61.23
7421	NASDAQ	FAST	Tue, Nov 16, 2021	60.82	61.76	60.82	61.35
7420	NASDAQ	FAST	Mon, Nov 15, 2021	60.31	60.68	60.12	60.64
7419	NASDAQ	FAST	Fri, Nov 12, 2021	59.58	60.52	59.49	60.24
7418	NASDAQ	FAST	Thu, Nov 11, 2021	58.62	59.53	58.40	59.30
7417	NASDAQ	FAST	Wed, Nov 10, 2021	58.81	59.29	58.57	58.86
7416	NASDAQ	FAST	Tue, Nov 9, 2021	58.38	58.88	58.24	58.82
7415	NASDAQ	FAST	Mon, Nov 8, 2021	58.72	58.84	57.92	58.23
7414	NASDAQ	FAST	Fri, Nov 5, 2021	58.89	59.56	58.11	58.23
7413	NASDAQ	FAST	Thu, Nov 4, 2021	57.38	58.69	57.22	58.53
7412	NASDAQ	FAST	Wed, Nov 3, 2021	57.50	57.77	56.88	57.27
7411	NASDAQ	FAST	Tue, Nov 2, 2021	57.02	57.60	56.50	57.42
7410	NASDAQ	FAST	Mon, Nov 1, 2021	57.19	57.33	56.59	56.78
7409	NASDAQ	FAST	Fri, Oct 29, 2021	56.22	57.24	56.10	57.08
7408	NASDAQ	FAST	Thu, Oct 28, 2021	55.79	56.24	55.66	56.18
7407	NASDAQ	FAST	Wed, Oct 27, 2021	56.12	56.25	55.42	55.57
7406	NASDAQ	FAST	Tue, Oct 26, 2021	56.33	56.46	55.88	56.03
7405	NASDAQ	FAST	Mon, Oct 25, 2021	56.00	56.63	55.67	56.15
7404	NASDAQ	FAST	Fri, Oct 22, 2021	56.29	56.60	56.02	56.05
7403	NASDAQ	FAST	Thu, Oct 21, 2021	56.00	56.14	55.62	56.10
7402	NASDAQ	FAST	Wed, Oct 20, 2021	56.27	56.59	55.82	56.01
7401	NASDAQ	FAST	Tue, Oct 19, 2021	56.05	56.57	55.85	56.26
7400	NASDAQ	FAST	Mon, Oct 18, 2021	55.47	55.76	55.20	55.66
7399	NASDAQ	FAST	Fri, Oct 15, 2021	55.92	56.14	55.56	55.74
7398	NASDAQ	FAST	Thu, Oct 14, 2021	54.31	55.70	53.72	55.62
7397	NASDAQ	FAST	Wed, Oct 13, 2021	54.21	54.41	53.49	53.65
7396	NASDAQ	FAST	Tue, Oct 12, 2021	53.17	54.55	52.39	53.83
7395	NASDAQ	FAST	Mon, Oct 11, 2021	52.60	53.31	52.18	52.23
7394	NASDAQ	FAST	Fri, Oct 8, 2021	51.50	53.02	51.42	52.72
7393	NASDAQ	FAST	Thu, Oct 7, 2021	52.41	53.42	52.27	52.72
7392	NASDAQ	FAST	Wed, Oct 6, 2021	51.48	52.05	50.70	51.99
7391	NASDAQ	FAST	Tue, Oct 5, 2021	51.30	51.94	50.99	51.70
7390	NASDAQ	FAST	Mon, Oct 4, 2021	51.54	51.91	51.13	51.30
7389	NASDAQ	FAST	Fri, Oct 1, 2021	51.80	52.26	50.98	51.68
7388	NASDAQ	FAST	Thu, Sep 30, 2021	53.11	53.25	51.58	51.61
7387	NASDAQ	FAST	Wed, Sep 29, 2021	52.82	53.14	52.58	52.82
7386	NASDAQ	FAST	Tue, Sep 28, 2021	53.88	53.97	52.57	52.67
7385	NASDAQ	FAST	Mon, Sep 27, 2021	53.92	54.17	53.37	53.98
7384	NASDAQ	FAST	Fri, Sep 24, 2021	53.66	54.27	53.55	54.10
7383	NASDAQ	FAST	Thu, Sep 23, 2021	53.26	54.14	53.10	53.87
7382	NASDAQ	FAST	Wed, Sep 22, 2021	53.13	53.49	52.87	53.23
7381	NASDAQ	FAST	Tue, Sep 21, 2021	53.13	53.22	52.26	52.67
7380	NASDAQ	FAST	Mon, Sep 20, 2021	52.24	53.06	52.14	52.90
7379	NASDAQ	FAST	Fri, Sep 17, 2021	53.03	53.10	52.76	52.96
7378	NASDAQ	FAST	Thu, Sep 16, 2021	53.66	53.91	53.47	53.51
7377	NASDAQ	FAST	Wed, Sep 15, 2021	53.07	54.17	52.91	53.76
7376	NASDAQ	FAST	Tue, Sep 14, 2021	53.68	53.82	52.78	53.04
7375	NASDAQ	FAST	Mon, Sep 13, 2021	54.00	54.09	52.98	53.38
7374	NASDAQ	FAST	Fri, Sep 10, 2021	53.56	53.94	53.52	53.58
7373	NASDAQ	FAST	Thu, Sep 9, 2021	54.08	54.09	53.14	53.41
7372	NASDAQ	FAST	Wed, Sep 8, 2021	53.51	54.16	53.39	53.88
7371	NASDAQ	FAST	Tue, Sep 7, 2021	55.80	55.86	53.93	54.01
7370	NASDAQ	FAST	Fri, Sep 3, 2021	56.08	56.23	55.63	55.89
7369	NASDAQ	FAST	Thu, Sep 2, 2021	55.73	56.27	55.71	56.21
7368	NASDAQ	FAST	Wed, Sep 1, 2021	55.87	55.89	55.08	55.46
7367	NASDAQ	FAST	Tue, Aug 31, 2021	56.20	56.29	55.69	55.85
7366	NASDAQ	FAST	Mon, Aug 30, 2021	55.66	56.39	55.59	56.13
7365	NASDAQ	FAST	Fri, Aug 27, 2021	55.78	56.18	55.56	55.67
7364	NASDAQ	FAST	Thu, Aug 26, 2021	55.47	55.71	54.79	55.57
7363	NASDAQ	FAST	Wed, Aug 25, 2021	55.27	55.65	55.08	55.51
7362	NASDAQ	FAST	Tue, Aug 24, 2021	55.53	55.57	54.99	55.10
7361	NASDAQ	FAST	Mon, Aug 23, 2021	55.47	56.17	55.39	55.55
7360	NASDAQ	FAST	Fri, Aug 20, 2021	54.92	56.06	54.92	55.47
7359	NASDAQ	FAST	Thu, Aug 19, 2021	53.94	55.28	53.85	55.06
7358	NASDAQ	FAST	Wed, Aug 18, 2021	54.61	54.97	54.16	54.21
7357	NASDAQ	FAST	Tue, Aug 17, 2021	55.44	55.61	54.48	54.87
7356	NASDAQ	FAST	Mon, Aug 16, 2021	55.32	55.80	55.01	55.62
7355	NASDAQ	FAST	Fri, Aug 13, 2021	55.40	55.48	55.06	55.27
7354	NASDAQ	FAST	Thu, Aug 12, 2021	55.84	55.84	55.24	55.32
7353	NASDAQ	FAST	Wed, Aug 11, 2021	55.16	55.68	55.01	55.67
7352	NASDAQ	FAST	Tue, Aug 10, 2021	54.87	55.33	54.73	54.87
7351	NASDAQ	FAST	Mon, Aug 9, 2021	55.21	55.23	54.86	54.96
7350	NASDAQ	FAST	Fri, Aug 6, 2021	55.45	55.61	55.05	55.26
7349	NASDAQ	FAST	Thu, Aug 5, 2021	55.59	55.86	55.24	55.45
7348	NASDAQ	FAST	Wed, Aug 4, 2021	55.74	55.93	55.16	55.30
7347	NASDAQ	FAST	Tue, Aug 3, 2021	54.92	56.11	54.92	55.93
7346	NASDAQ	FAST	Mon, Aug 2, 2021	55.00	55.31	54.52	54.71
7345	NASDAQ	FAST	Fri, Jul 30, 2021	54.93	55.04	54.55	54.77
7344	NASDAQ	FAST	Thu, Jul 29, 2021	54.20	55.06	54.09	54.85
7343	NASDAQ	FAST	Wed, Jul 28, 2021	54.32	54.33	53.65	54.02
7342	NASDAQ	FAST	Tue, Jul 27, 2021	54.24	54.53	53.86	54.39
7341	NASDAQ	FAST	Mon, Jul 26, 2021	54.36	54.49	53.96	54.35
7340	NASDAQ	FAST	Fri, Jul 23, 2021	54.15	54.74	54.03	54.64
7339	NASDAQ	FAST	Thu, Jul 22, 2021	54.29	54.39	53.85	53.91
7338	NASDAQ	FAST	Wed, Jul 21, 2021	54.35	54.71	53.92	54.24
7337	NASDAQ	FAST	Tue, Jul 20, 2021	53.71	54.34	53.35	54.15
7336	NASDAQ	FAST	Mon, Jul 19, 2021	53.35	53.73	53.02	53.50
7335	NASDAQ	FAST	Fri, Jul 16, 2021	53.60	53.92	53.25	53.59
7334	NASDAQ	FAST	Thu, Jul 15, 2021	53.02	53.74	52.91	53.53
7333	NASDAQ	FAST	Wed, Jul 14, 2021	53.25	53.38	52.37	53.23
7332	NASDAQ	FAST	Tue, Jul 13, 2021	52.93	53.73	52.57	53.16
7331	NASDAQ	FAST	Mon, Jul 12, 2021	54.76	54.76	53.69	54.02
7330	NASDAQ	FAST	Fri, Jul 9, 2021	53.16	53.92	53.12	53.84
7329	NASDAQ	FAST	Thu, Jul 8, 2021	53.25	53.62	52.73	53.00
7328	NASDAQ	FAST	Wed, Jul 7, 2021	52.52	53.84	52.43	53.70
7327	NASDAQ	FAST	Tue, Jul 6, 2021	52.55	52.61	51.53	52.46
7326	NASDAQ	FAST	Fri, Jul 2, 2021	52.12	52.81	52.11	52.60
7325	NASDAQ	FAST	Thu, Jul 1, 2021	52.26	52.41	51.89	52.06
7324	NASDAQ	FAST	Wed, Jun 30, 2021	51.87	52.11	51.72	52.00
7323	NASDAQ	FAST	Tue, Jun 29, 2021	51.89	52.06	51.49	51.77
7322	NASDAQ	FAST	Mon, Jun 28, 2021	51.98	52.10	51.42	51.65
7321	NASDAQ	FAST	Fri, Jun 25, 2021	51.80	51.97	51.50	51.77
7320	NASDAQ	FAST	Thu, Jun 24, 2021	51.88	51.89	51.43	51.68
7319	NASDAQ	FAST	Wed, Jun 23, 2021	51.53	52.22	51.09	51.59
7318	NASDAQ	FAST	Tue, Jun 22, 2021	51.55	51.87	51.26	51.55
7317	NASDAQ	FAST	Mon, Jun 21, 2021	51.03	51.90	50.81	51.46
7316	NASDAQ	FAST	Fri, Jun 18, 2021	49.61	50.99	49.38	50.71
7315	NASDAQ	FAST	Thu, Jun 17, 2021	51.15	51.26	49.52	50.30
7314	NASDAQ	FAST	Wed, Jun 16, 2021	51.29	51.77	50.74	51.01
7313	NASDAQ	FAST	Tue, Jun 15, 2021	50.95	51.99	50.90	51.56
7312	NASDAQ	FAST	Mon, Jun 14, 2021	52.39	52.74	52.09	52.73
7311	NASDAQ	FAST	Fri, Jun 11, 2021	52.94	53.07	52.34	52.50
7310	NASDAQ	FAST	Thu, Jun 10, 2021	52.90	53.03	52.41	52.68
7309	NASDAQ	FAST	Wed, Jun 9, 2021	53.37	53.37	52.59	52.61
7308	NASDAQ	FAST	Tue, Jun 8, 2021	52.82	53.13	52.27	53.03
7307	NASDAQ	FAST	Mon, Jun 7, 2021	53.07	53.12	52.35	52.78
7306	NASDAQ	FAST	Fri, Jun 4, 2021	52.94	53.39	52.81	53.07
7305	NASDAQ	FAST	Thu, Jun 3, 2021	52.23	52.73	51.90	52.60
7304	NASDAQ	FAST	Wed, Jun 2, 2021	52.79	52.80	52.20	52.43
7303	NASDAQ	FAST	Tue, Jun 1, 2021	53.34	53.62	52.41	52.54
7302	NASDAQ	FAST	Fri, May 28, 2021	53.08	53.38	52.96	53.04
7301	NASDAQ	FAST	Thu, May 27, 2021	53.28	53.54	52.70	52.75
7300	NASDAQ	FAST	Wed, May 26, 2021	52.70	52.93	52.42	52.91
7299	NASDAQ	FAST	Tue, May 25, 2021	53.00	53.13	52.55	52.69
7298	NASDAQ	FAST	Mon, May 24, 2021	52.58	53.08	52.39	52.85
7297	NASDAQ	FAST	Fri, May 21, 2021	52.62	53.00	52.15	52.37
7296	NASDAQ	FAST	Thu, May 20, 2021	51.86	52.54	51.80	52.34
7295	NASDAQ	FAST	Wed, May 19, 2021	52.11	52.31	51.29	51.93
7294	NASDAQ	FAST	Tue, May 18, 2021	53.78	53.98	52.36	52.40
7293	NASDAQ	FAST	Mon, May 17, 2021	54.02	54.02	53.21	53.67
7292	NASDAQ	FAST	Fri, May 14, 2021	53.62	54.06	53.18	53.90
7291	NASDAQ	FAST	Thu, May 13, 2021	52.33	53.53	52.11	53.24
7290	NASDAQ	FAST	Wed, May 12, 2021	52.40	53.04	51.96	52.00
7289	NASDAQ	FAST	Tue, May 11, 2021	53.50	53.70	52.75	52.89
7288	NASDAQ	FAST	Mon, May 10, 2021	53.22	54.32	53.08	53.75
7287	NASDAQ	FAST	Fri, May 7, 2021	53.25	53.49	52.67	53.25
7286	NASDAQ	FAST	Thu, May 6, 2021	53.24	53.56	52.57	52.88
7285	NASDAQ	FAST	Wed, May 5, 2021	53.52	54.22	52.95	54.18
7284	NASDAQ	FAST	Tue, May 4, 2021	52.94	53.58	52.63	53.29
7283	NASDAQ	FAST	Mon, May 3, 2021	52.50	53.15	52.21	53.00
7282	NASDAQ	FAST	Fri, Apr 30, 2021	52.75	53.36	52.19	52.28
7281	NASDAQ	FAST	Thu, Apr 29, 2021	51.98	53.08	51.77	52.87
7280	NASDAQ	FAST	Wed, Apr 28, 2021	51.78	51.92	51.37	51.69
7279	NASDAQ	FAST	Tue, Apr 27, 2021	51.67	51.98	51.48	51.91
7278	NASDAQ	FAST	Mon, Apr 26, 2021	52.17	52.37	51.70	51.92
7277	NASDAQ	FAST	Fri, Apr 23, 2021	51.78	52.50	51.54	52.18
7276	NASDAQ	FAST	Thu, Apr 22, 2021	52.00	52.40	51.69	51.75
7275	NASDAQ	FAST	Wed, Apr 21, 2021	51.32	52.12	51.23	52.06
7274	NASDAQ	FAST	Tue, Apr 20, 2021	51.31	51.31	50.74	51.13
7273	NASDAQ	FAST	Mon, Apr 19, 2021	50.61	50.88	50.00	50.80
7272	NASDAQ	FAST	Fri, Apr 16, 2021	50.28	50.66	49.93	50.54
7271	NASDAQ	FAST	Thu, Apr 15, 2021	50.33	50.44	49.80	50.39
7270	NASDAQ	FAST	Wed, Apr 14, 2021	49.99	50.94	49.64	50.06
7269	NASDAQ	FAST	Tue, Apr 13, 2021	49.11	50.01	48.57	49.98
7268	NASDAQ	FAST	Mon, Apr 12, 2021	50.00	50.85	49.84	50.71
7267	NASDAQ	FAST	Fri, Apr 9, 2021	50.12	50.23	49.23	50.06
7266	NASDAQ	FAST	Thu, Apr 8, 2021	50.04	50.37	49.83	50.22
7265	NASDAQ	FAST	Wed, Apr 7, 2021	51.16	51.20	49.88	49.93
7264	NASDAQ	FAST	Tue, Apr 6, 2021	51.23	51.67	51.08	51.27
7263	NASDAQ	FAST	Mon, Apr 5, 2021	51.41	51.54	50.90	51.44
7262	NASDAQ	FAST	Thu, Apr 1, 2021	50.37	51.16	50.25	51.11
7261	NASDAQ	FAST	Wed, Mar 31, 2021	50.77	50.96	50.22	50.28
7260	NASDAQ	FAST	Tue, Mar 30, 2021	50.37	50.77	50.02	50.62
7259	NASDAQ	FAST	Mon, Mar 29, 2021	50.61	51.10	50.37	50.68
7258	NASDAQ	FAST	Fri, Mar 26, 2021	49.24	50.61	49.20	50.56
7257	NASDAQ	FAST	Thu, Mar 25, 2021	48.41	49.41	47.96	49.22
7256	NASDAQ	FAST	Wed, Mar 24, 2021	47.70	48.63	47.70	48.23
7255	NASDAQ	FAST	Tue, Mar 23, 2021	47.90	48.37	47.54	47.70
7254	NASDAQ	FAST	Mon, Mar 22, 2021	47.52	48.10	47.23	47.98
7253	NASDAQ	FAST	Fri, Mar 19, 2021	47.52	47.95	46.93	47.63
7252	NASDAQ	FAST	Thu, Mar 18, 2021	48.02	48.35	47.40	47.50
7251	NASDAQ	FAST	Wed, Mar 17, 2021	47.80	48.55	47.61	48.41
7250	NASDAQ	FAST	Tue, Mar 16, 2021	48.03	48.54	47.71	47.72
7249	NASDAQ	FAST	Mon, Mar 15, 2021	47.58	48.34	47.44	48.13
7248	NASDAQ	FAST	Fri, Mar 12, 2021	46.56	47.22	46.32	47.15
7247	NASDAQ	FAST	Thu, Mar 11, 2021	46.30	46.79	46.05	46.37
7246	NASDAQ	FAST	Wed, Mar 10, 2021	45.82	46.48	45.65	46.15
7245	NASDAQ	FAST	Tue, Mar 9, 2021	45.38	45.98	45.23	45.69
7244	NASDAQ	FAST	Mon, Mar 8, 2021	45.07	45.54	44.59	44.66
7243	NASDAQ	FAST	Fri, Mar 5, 2021	44.53	45.33	43.61	45.18
7242	NASDAQ	FAST	Thu, Mar 4, 2021	46.15	46.21	43.37	44.17
7241	NASDAQ	FAST	Wed, Mar 3, 2021	47.21	47.65	46.44	46.45
7240	NASDAQ	FAST	Tue, Mar 2, 2021	48.49	48.49	47.27	47.48
7239	NASDAQ	FAST	Mon, Mar 1, 2021	46.44	48.79	46.44	48.47
7238	NASDAQ	FAST	Fri, Feb 26, 2021	46.39	46.92	46.01	46.37
7237	NASDAQ	FAST	Thu, Feb 25, 2021	46.80	47.29	46.14	46.28
7236	NASDAQ	FAST	Wed, Feb 24, 2021	46.46	47.10	45.96	46.90
7235	NASDAQ	FAST	Tue, Feb 23, 2021	46.29	46.92	45.72	46.80
7234	NASDAQ	FAST	Mon, Feb 22, 2021	47.04	47.15	46.27	46.32
7233	NASDAQ	FAST	Fri, Feb 19, 2021	47.24	47.95	47.13	47.23
7232	NASDAQ	FAST	Thu, Feb 18, 2021	46.59	47.61	46.40	47.29
7231	NASDAQ	FAST	Wed, Feb 17, 2021	46.48	47.04	46.34	46.95
7230	NASDAQ	FAST	Tue, Feb 16, 2021	47.50	47.63	46.57	46.63
7229	NASDAQ	FAST	Fri, Feb 12, 2021	47.07	47.43	46.95	47.39
7228	NASDAQ	FAST	Thu, Feb 11, 2021	47.83	47.95	46.75	47.07
7227	NASDAQ	FAST	Wed, Feb 10, 2021	47.65	47.85	47.07	47.66
7226	NASDAQ	FAST	Tue, Feb 9, 2021	47.41	47.44	46.61	47.31
7225	NASDAQ	FAST	Mon, Feb 8, 2021	47.51	47.99	47.31	47.47
7224	NASDAQ	FAST	Fri, Feb 5, 2021	47.39	47.62	46.94	47.30
7223	NASDAQ	FAST	Thu, Feb 4, 2021	46.62	47.17	45.88	47.12
7222	NASDAQ	FAST	Wed, Feb 3, 2021	46.35	47.23	46.10	47.00
7221	NASDAQ	FAST	Tue, Feb 2, 2021	46.58	46.92	45.84	46.47
7220	NASDAQ	FAST	Mon, Feb 1, 2021	46.22	46.78	46.01	46.42
7219	NASDAQ	FAST	Fri, Jan 29, 2021	46.41	46.99	45.53	45.59
7218	NASDAQ	FAST	Thu, Jan 28, 2021	47.74	48.50	46.64	46.65
7217	NASDAQ	FAST	Wed, Jan 27, 2021	47.08	47.95	46.45	47.82
7216	NASDAQ	FAST	Tue, Jan 26, 2021	48.43	48.56	47.36	47.61
7215	NASDAQ	FAST	Mon, Jan 25, 2021	47.61	48.25	46.90	48.13
7214	NASDAQ	FAST	Fri, Jan 22, 2021	48.17	48.25	47.55	47.72
7213	NASDAQ	FAST	Thu, Jan 21, 2021	48.80	49.12	47.84	48.17
7212	NASDAQ	FAST	Wed, Jan 20, 2021	50.00	50.49	47.72	48.70
7211	NASDAQ	FAST	Tue, Jan 19, 2021	50.80	51.15	49.90	50.42
7210	NASDAQ	FAST	Fri, Jan 15, 2021	50.25	50.60	49.53	50.48
7209	NASDAQ	FAST	Thu, Jan 14, 2021	50.98	51.03	49.94	50.32
7208	NASDAQ	FAST	Wed, Jan 13, 2021	51.53	51.62	50.67	50.70
7207	NASDAQ	FAST	Tue, Jan 12, 2021	50.40	51.89	50.31	51.62
7206	NASDAQ	FAST	Mon, Jan 11, 2021	50.31	50.89	50.25	50.48
7205	NASDAQ	FAST	Fri, Jan 8, 2021	49.58	50.91	49.58	50.75
7204	NASDAQ	FAST	Thu, Jan 7, 2021	49.26	49.80	48.36	49.71
7203	NASDAQ	FAST	Wed, Jan 6, 2021	48.04	49.39	47.94	49.10
7202	NASDAQ	FAST	Tue, Jan 5, 2021	47.59	48.38	47.34	48.28
7201	NASDAQ	FAST	Mon, Jan 4, 2021	49.03	49.36	47.19	47.65
7200	NASDAQ	FAST	Thu, Dec 31, 2020	48.89	49.10	48.33	48.83
7199	NASDAQ	FAST	Wed, Dec 30, 2020	49.99	49.99	48.71	49.07
7198	NASDAQ	FAST	Tue, Dec 29, 2020	50.15	50.47	49.29	49.72
7197	NASDAQ	FAST	Mon, Dec 28, 2020	49.88	50.13	49.55	50.05
7196	NASDAQ	FAST	Thu, Dec 24, 2020	49.37	49.52	49.15	49.52
7195	NASDAQ	FAST	Wed, Dec 23, 2020	49.78	49.79	48.90	49.09
7194	NASDAQ	FAST	Tue, Dec 22, 2020	49.70	49.75	49.18	49.47
7193	NASDAQ	FAST	Mon, Dec 21, 2020	48.80	49.71	48.34	49.61
7192	NASDAQ	FAST	Fri, Dec 18, 2020	49.69	49.82	48.82	49.34
7191	NASDAQ	FAST	Thu, Dec 17, 2020	49.65	49.74	49.30	49.57
7190	NASDAQ	FAST	Wed, Dec 16, 2020	48.91	49.64	48.73	49.47
7189	NASDAQ	FAST	Tue, Dec 15, 2020	49.42	50.18	49.28	49.83
7188	NASDAQ	FAST	Mon, Dec 14, 2020	49.35	49.86	49.19	49.22
7187	NASDAQ	FAST	Fri, Dec 11, 2020	48.30	49.58	47.60	49.21
7186	NASDAQ	FAST	Thu, Dec 10, 2020	49.27	49.54	48.33	48.39
7185	NASDAQ	FAST	Wed, Dec 9, 2020	49.03	49.85	49.02	49.63
7184	NASDAQ	FAST	Tue, Dec 8, 2020	48.37	49.35	48.16	49.10
7183	NASDAQ	FAST	Mon, Dec 7, 2020	48.00	49.00	47.72	48.68
7182	NASDAQ	FAST	Fri, Dec 4, 2020	47.58	48.46	47.53	48.05
7181	NASDAQ	FAST	Thu, Dec 3, 2020	47.47	48.01	47.23	47.37
7180	NASDAQ	FAST	Wed, Dec 2, 2020	48.31	48.68	47.41	47.58
7179	NASDAQ	FAST	Tue, Dec 1, 2020	49.51	49.60	48.42	48.52
7178	NASDAQ	FAST	Mon, Nov 30, 2020	48.53	49.53	48.31	49.45
7177	NASDAQ	FAST	Fri, Nov 27, 2020	48.25	48.80	48.13	48.58
7176	NASDAQ	FAST	Wed, Nov 25, 2020	48.78	48.95	47.84	48.19
7175	NASDAQ	FAST	Tue, Nov 24, 2020	48.13	49.14	47.63	48.94
7174	NASDAQ	FAST	Mon, Nov 23, 2020	47.38	47.97	47.06	47.91
7173	NASDAQ	FAST	Fri, Nov 20, 2020	47.83	48.11	47.20	47.30
7172	NASDAQ	FAST	Thu, Nov 19, 2020	47.50	48.08	46.93	47.98
7171	NASDAQ	FAST	Wed, Nov 18, 2020	47.71	48.15	47.43	47.61
7170	NASDAQ	FAST	Tue, Nov 17, 2020	48.06	48.29	47.46	47.66
7169	NASDAQ	FAST	Mon, Nov 16, 2020	47.75	48.61	47.36	48.61
7168	NASDAQ	FAST	Fri, Nov 13, 2020	46.79	47.67	46.67	47.53
7167	NASDAQ	FAST	Thu, Nov 12, 2020	47.02	47.12	46.01	46.33
7166	NASDAQ	FAST	Wed, Nov 11, 2020	47.12	47.36	46.42	47.24
7165	NASDAQ	FAST	Tue, Nov 10, 2020	45.55	47.17	45.47	46.76
7164	NASDAQ	FAST	Mon, Nov 9, 2020	48.66	49.36	45.91	45.99
7163	NASDAQ	FAST	Fri, Nov 6, 2020	46.41	47.13	46.04	46.98
7162	NASDAQ	FAST	Thu, Nov 5, 2020	47.41	47.65	46.29	46.34
7161	NASDAQ	FAST	Wed, Nov 4, 2020	46.71	47.75	46.39	46.60
7160	NASDAQ	FAST	Tue, Nov 3, 2020	45.06	46.43	45.06	46.22
7159	NASDAQ	FAST	Mon, Nov 2, 2020	43.67	44.55	43.67	44.52
7158	NASDAQ	FAST	Fri, Oct 30, 2020	42.88	43.50	42.63	43.23
7157	NASDAQ	FAST	Thu, Oct 29, 2020	42.96	43.65	42.57	43.12
7156	NASDAQ	FAST	Wed, Oct 28, 2020	42.79	43.38	42.66	42.94
7155	NASDAQ	FAST	Tue, Oct 27, 2020	44.42	44.57	43.53	43.58
7154	NASDAQ	FAST	Mon, Oct 26, 2020	43.92	44.34	43.74	44.30
7153	NASDAQ	FAST	Fri, Oct 23, 2020	44.34	45.10	44.04	45.00
7152	NASDAQ	FAST	Thu, Oct 22, 2020	44.05	44.21	43.50	44.09
7151	NASDAQ	FAST	Wed, Oct 21, 2020	45.07	45.37	43.92	43.94
7150	NASDAQ	FAST	Tue, Oct 20, 2020	44.91	45.42	44.80	45.04
7149	NASDAQ	FAST	Mon, Oct 19, 2020	45.23	45.37	44.20	44.43
7148	NASDAQ	FAST	Fri, Oct 16, 2020	44.91	45.63	44.77	45.26
7147	NASDAQ	FAST	Thu, Oct 15, 2020	44.64	45.17	44.30	44.62
7146	NASDAQ	FAST	Wed, Oct 14, 2020	45.67	45.97	44.81	44.95
7145	NASDAQ	FAST	Tue, Oct 13, 2020	45.23	46.09	44.55	45.35
7144	NASDAQ	FAST	Mon, Oct 12, 2020	47.11	48.77	47.02	47.64
7143	NASDAQ	FAST	Fri, Oct 9, 2020	46.22	47.09	46.17	46.63
7142	NASDAQ	FAST	Thu, Oct 8, 2020	46.41	46.59	45.92	46.00
7141	NASDAQ	FAST	Wed, Oct 7, 2020	45.44	46.34	45.36	46.21
7140	NASDAQ	FAST	Tue, Oct 6, 2020	45.70	46.14	45.03	45.13
7139	NASDAQ	FAST	Mon, Oct 5, 2020	44.69	45.99	44.69	45.83
7138	NASDAQ	FAST	Fri, Oct 2, 2020	44.26	44.83	44.10	44.54
7137	NASDAQ	FAST	Thu, Oct 1, 2020	45.37	45.38	44.65	44.76
7136	NASDAQ	FAST	Wed, Sep 30, 2020	45.86	45.86	44.84	45.09
7135	NASDAQ	FAST	Tue, Sep 29, 2020	45.72	46.13	45.17	45.33
7134	NASDAQ	FAST	Mon, Sep 28, 2020	45.44	45.99	45.24	45.77
7133	NASDAQ	FAST	Fri, Sep 25, 2020	43.98	45.17	43.86	44.88
7132	NASDAQ	FAST	Thu, Sep 24, 2020	44.25	45.12	44.03	44.28
7131	NASDAQ	FAST	Wed, Sep 23, 2020	44.57	44.95	44.10	44.19
7130	NASDAQ	FAST	Tue, Sep 22, 2020	43.83	44.90	43.69	44.79
7129	NASDAQ	FAST	Mon, Sep 21, 2020	43.57	43.74	43.05	43.72
7128	NASDAQ	FAST	Fri, Sep 18, 2020	44.35	44.92	43.41	44.04
7127	NASDAQ	FAST	Thu, Sep 17, 2020	43.63	44.44	43.26	44.26
7126	NASDAQ	FAST	Wed, Sep 16, 2020	44.97	45.17	44.19	44.26
7125	NASDAQ	FAST	Tue, Sep 15, 2020	44.45	44.97	44.42	44.68
7124	NASDAQ	FAST	Mon, Sep 14, 2020	44.44	44.51	44.06	44.33
7123	NASDAQ	FAST	Fri, Sep 11, 2020	44.14	44.46	43.47	44.03
7122	NASDAQ	FAST	Thu, Sep 10, 2020	45.19	45.35	43.71	43.96
7121	NASDAQ	FAST	Wed, Sep 9, 2020	44.32	45.65	44.29	45.23
7120	NASDAQ	FAST	Tue, Sep 8, 2020	44.82	45.25	43.64	43.71
7119	NASDAQ	FAST	Fri, Sep 4, 2020	47.55	47.55	45.51	46.27
7118	NASDAQ	FAST	Thu, Sep 3, 2020	48.94	49.12	46.51	47.02
7117	NASDAQ	FAST	Wed, Sep 2, 2020	49.57	49.86	49.27	49.67
7116	NASDAQ	FAST	Tue, Sep 1, 2020	48.86	49.53	48.45	49.49
7115	NASDAQ	FAST	Mon, Aug 31, 2020	48.68	49.08	48.61	48.86
7114	NASDAQ	FAST	Fri, Aug 28, 2020	48.53	48.88	48.33	48.84
7113	NASDAQ	FAST	Thu, Aug 27, 2020	48.36	48.71	48.04	48.35
7112	NASDAQ	FAST	Wed, Aug 26, 2020	47.87	48.31	47.57	48.09
7111	NASDAQ	FAST	Tue, Aug 25, 2020	48.12	48.21	47.60	47.89
7110	NASDAQ	FAST	Mon, Aug 24, 2020	48.72	48.89	47.18	47.88
7109	NASDAQ	FAST	Fri, Aug 21, 2020	48.22	48.57	47.92	48.54
7108	NASDAQ	FAST	Thu, Aug 20, 2020	47.80	48.29	47.65	48.20
7107	NASDAQ	FAST	Wed, Aug 19, 2020	48.23	48.55	47.89	48.02
7106	NASDAQ	FAST	Tue, Aug 18, 2020	48.33	48.55	48.05	48.07
7105	NASDAQ	FAST	Mon, Aug 17, 2020	48.05	48.48	47.96	48.24
7104	NASDAQ	FAST	Fri, Aug 14, 2020	47.76	48.34	47.65	47.99
7103	NASDAQ	FAST	Thu, Aug 13, 2020	48.05	48.38	47.82	48.01
7102	NASDAQ	FAST	Wed, Aug 12, 2020	47.58	48.48	47.51	48.14
7101	NASDAQ	FAST	Tue, Aug 11, 2020	48.18	48.37	47.26	47.39
7100	NASDAQ	FAST	Mon, Aug 10, 2020	48.42	48.59	47.73	47.93
7099	NASDAQ	FAST	Fri, Aug 7, 2020	47.89	48.51	47.65	48.45
7098	NASDAQ	FAST	Thu, Aug 6, 2020	47.20	48.02	47.11	47.94
7097	NASDAQ	FAST	Wed, Aug 5, 2020	47.54	48.21	47.49	48.06
7096	NASDAQ	FAST	Tue, Aug 4, 2020	47.18	47.59	47.11	47.53
7095	NASDAQ	FAST	Mon, Aug 3, 2020	47.37	47.96	47.25	47.46
7094	NASDAQ	FAST	Fri, Jul 31, 2020	47.06	47.07	46.15	47.04
7093	NASDAQ	FAST	Thu, Jul 30, 2020	45.91	47.02	45.72	46.91
7092	NASDAQ	FAST	Wed, Jul 29, 2020	45.64	46.83	45.45	46.55
7091	NASDAQ	FAST	Tue, Jul 28, 2020	45.91	46.01	45.34	45.37
7090	NASDAQ	FAST	Mon, Jul 27, 2020	45.58	46.44	45.58	46.22
7089	NASDAQ	FAST	Fri, Jul 24, 2020	45.73	46.16	45.40	45.74
7088	NASDAQ	FAST	Thu, Jul 23, 2020	45.95	46.54	45.70	45.77
7087	NASDAQ	FAST	Wed, Jul 22, 2020	45.65	45.99	45.41	45.84
7086	NASDAQ	FAST	Tue, Jul 21, 2020	45.11	45.70	45.06	45.54
7085	NASDAQ	FAST	Mon, Jul 20, 2020	44.13	45.03	44.00	44.84
7084	NASDAQ	FAST	Fri, Jul 17, 2020	43.62	44.59	43.53	44.20
7083	NASDAQ	FAST	Thu, Jul 16, 2020	44.00	44.15	43.21	43.50
7082	NASDAQ	FAST	Wed, Jul 15, 2020	43.62	44.27	42.64	44.02
7081	NASDAQ	FAST	Tue, Jul 14, 2020	43.86	45.00	42.46	43.40
7080	NASDAQ	FAST	Mon, Jul 13, 2020	43.34	44.28	43.32	43.38
7079	NASDAQ	FAST	Fri, Jul 10, 2020	43.02	43.21	42.38	43.03
7078	NASDAQ	FAST	Thu, Jul 9, 2020	42.96	43.36	42.66	43.10
7077	NASDAQ	FAST	Wed, Jul 8, 2020	44.03	44.12	42.57	43.02
7076	NASDAQ	FAST	Tue, Jul 7, 2020	44.18	44.65	43.95	44.06
7075	NASDAQ	FAST	Mon, Jul 6, 2020	44.56	44.79	43.86	44.22
7074	NASDAQ	FAST	Thu, Jul 2, 2020	43.68	44.26	43.54	44.04
7073	NASDAQ	FAST	Wed, Jul 1, 2020	43.02	43.18	42.62	43.01
7072	NASDAQ	FAST	Tue, Jun 30, 2020	41.70	43.14	41.46	42.84
7071	NASDAQ	FAST	Mon, Jun 29, 2020	41.27	42.21	41.25	41.92
7070	NASDAQ	FAST	Fri, Jun 26, 2020	41.51	41.78	40.44	40.99
7069	NASDAQ	FAST	Thu, Jun 25, 2020	41.33	41.84	40.90	41.67
7068	NASDAQ	FAST	Wed, Jun 24, 2020	41.77	42.25	41.29	41.34
7067	NASDAQ	FAST	Tue, Jun 23, 2020	42.93	42.93	42.21	42.23
7066	NASDAQ	FAST	Mon, Jun 22, 2020	41.50	42.21	41.07	41.98
7065	NASDAQ	FAST	Fri, Jun 19, 2020	42.41	42.65	41.29	41.59
7064	NASDAQ	FAST	Thu, Jun 18, 2020	41.88	42.29	41.61	41.99
7063	NASDAQ	FAST	Wed, Jun 17, 2020	42.04	42.37	41.70	42.06
7062	NASDAQ	FAST	Tue, Jun 16, 2020	41.80	42.09	40.91	41.81
7061	NASDAQ	FAST	Mon, Jun 15, 2020	39.64	40.73	39.15	40.71
7060	NASDAQ	FAST	Fri, Jun 12, 2020	41.48	41.48	39.35	40.06
7059	NASDAQ	FAST	Thu, Jun 11, 2020	42.03	42.09	40.59	40.64
7058	NASDAQ	FAST	Wed, Jun 10, 2020	43.00	43.20	42.34	42.49
7057	NASDAQ	FAST	Tue, Jun 9, 2020	42.31	43.12	42.22	42.86
7056	NASDAQ	FAST	Mon, Jun 8, 2020	42.38	43.19	42.15	42.88
7055	NASDAQ	FAST	Fri, Jun 5, 2020	42.06	42.89	41.78	42.66
7054	NASDAQ	FAST	Thu, Jun 4, 2020	41.92	42.71	41.33	41.70
7053	NASDAQ	FAST	Wed, Jun 3, 2020	41.48	42.27	41.07	42.06
7052	NASDAQ	FAST	Tue, Jun 2, 2020	40.97	41.22	40.65	41.19
7051	NASDAQ	FAST	Mon, Jun 1, 2020	41.38	41.38	40.54	40.66
7050	NASDAQ	FAST	Fri, May 29, 2020	40.39	41.45	40.34	41.26
7049	NASDAQ	FAST	Thu, May 28, 2020	40.68	40.92	40.15	40.38
7048	NASDAQ	FAST	Wed, May 27, 2020	39.93	40.56	39.33	40.54
7047	NASDAQ	FAST	Tue, May 26, 2020	39.07	40.21	38.88	39.72
7046	NASDAQ	FAST	Fri, May 22, 2020	38.62	38.92	38.50	38.68
7045	NASDAQ	FAST	Thu, May 21, 2020	39.17	39.17	38.52	38.71
7044	NASDAQ	FAST	Wed, May 20, 2020	39.05	39.58	38.83	39.09
7043	NASDAQ	FAST	Tue, May 19, 2020	39.00	39.34	38.55	38.56
7042	NASDAQ	FAST	Mon, May 18, 2020	40.00	40.46	38.94	39.07
7041	NASDAQ	FAST	Fri, May 15, 2020	38.30	39.12	38.05	38.92
7040	NASDAQ	FAST	Thu, May 14, 2020	38.10	38.75	37.72	38.68
7039	NASDAQ	FAST	Wed, May 13, 2020	38.71	39.24	37.79	38.34
7038	NASDAQ	FAST	Tue, May 12, 2020	39.80	39.96	38.82	38.82
7037	NASDAQ	FAST	Mon, May 11, 2020	38.47	39.88	38.47	39.74
7036	NASDAQ	FAST	Fri, May 8, 2020	38.43	39.11	38.43	39.05
7035	NASDAQ	FAST	Thu, May 7, 2020	38.13	38.61	37.75	38.18
7034	NASDAQ	FAST	Wed, May 6, 2020	37.21	38.05	37.02	37.85
7033	NASDAQ	FAST	Tue, May 5, 2020	36.27	37.16	36.08	36.63
7032	NASDAQ	FAST	Mon, May 4, 2020	35.53	35.88	35.17	35.85
7031	NASDAQ	FAST	Fri, May 1, 2020	35.79	36.05	35.37	35.70
7030	NASDAQ	FAST	Thu, Apr 30, 2020	36.47	36.79	35.88	36.22
7029	NASDAQ	FAST	Wed, Apr 29, 2020	37.00	37.54	36.45	36.74
7028	NASDAQ	FAST	Tue, Apr 28, 2020	37.28	37.97	36.81	36.96
7027	NASDAQ	FAST	Mon, Apr 27, 2020	36.11	37.08	36.09	36.85
7026	NASDAQ	FAST	Fri, Apr 24, 2020	35.15	36.14	34.84	36.03
7025	NASDAQ	FAST	Thu, Apr 23, 2020	34.77	35.56	34.68	34.92
7024	NASDAQ	FAST	Wed, Apr 22, 2020	34.75	35.06	34.40	34.84
7023	NASDAQ	FAST	Tue, Apr 21, 2020	34.49	34.82	33.96	34.14
7022	NASDAQ	FAST	Mon, Apr 20, 2020	35.55	35.92	34.89	34.92
7021	NASDAQ	FAST	Fri, Apr 17, 2020	36.31	36.92	35.39	35.93
7020	NASDAQ	FAST	Thu, Apr 16, 2020	34.78	35.52	34.18	35.43
7019	NASDAQ	FAST	Wed, Apr 15, 2020	34.15	34.81	33.72	34.56
7018	NASDAQ	FAST	Tue, Apr 14, 2020	34.43	35.17	32.82	34.54
7017	NASDAQ	FAST	Mon, Apr 13, 2020	32.61	33.42	31.87	32.27
7016	NASDAQ	FAST	Thu, Apr 9, 2020	32.74	33.71	32.55	33.62
7015	NASDAQ	FAST	Wed, Apr 8, 2020	32.42	32.67	31.64	32.49
7014	NASDAQ	FAST	Tue, Apr 7, 2020	32.04	33.65	31.93	32.01
7013	NASDAQ	FAST	Mon, Apr 6, 2020	31.44	32.31	31.13	32.18
7012	NASDAQ	FAST	Fri, Apr 3, 2020	30.50	31.34	30.01	30.48
7011	NASDAQ	FAST	Thu, Apr 2, 2020	30.73	31.31	30.17	30.65
7010	NASDAQ	FAST	Wed, Apr 1, 2020	30.17	31.00	29.92	30.61
7009	NASDAQ	FAST	Tue, Mar 31, 2020	31.45	32.28	30.96	31.25
7008	NASDAQ	FAST	Mon, Mar 30, 2020	31.08	32.23	30.80	31.80
7007	NASDAQ	FAST	Fri, Mar 27, 2020	31.17	31.80	30.19	31.04
7006	NASDAQ	FAST	Thu, Mar 26, 2020	30.32	32.55	29.46	32.31
7005	NASDAQ	FAST	Wed, Mar 25, 2020	30.77	31.80	29.81	30.23
7004	NASDAQ	FAST	Tue, Mar 24, 2020	29.03	31.48	29.03	31.37
7003	NASDAQ	FAST	Mon, Mar 23, 2020	30.00	30.00	26.72	28.18
7002	NASDAQ	FAST	Fri, Mar 20, 2020	32.36	32.38	28.47	28.74
7001	NASDAQ	FAST	Thu, Mar 19, 2020	33.41	35.46	32.00	32.30
7000	NASDAQ	FAST	Wed, Mar 18, 2020	32.74	34.80	31.39	33.45
6999	NASDAQ	FAST	Tue, Mar 17, 2020	32.38	35.13	32.04	34.51
6998	NASDAQ	FAST	Mon, Mar 16, 2020	30.51	33.98	30.00	31.72
6997	NASDAQ	FAST	Fri, Mar 13, 2020	32.80	34.15	31.21	34.09
6996	NASDAQ	FAST	Thu, Mar 12, 2020	30.54	32.84	29.79	30.87
6995	NASDAQ	FAST	Wed, Mar 11, 2020	32.47	33.67	32.32	32.93
6994	NASDAQ	FAST	Tue, Mar 10, 2020	32.22	33.62	31.30	33.60
6993	NASDAQ	FAST	Mon, Mar 9, 2020	31.87	32.84	30.61	31.19
6992	NASDAQ	FAST	Fri, Mar 6, 2020	33.50	34.29	33.32	34.16
6991	NASDAQ	FAST	Thu, Mar 5, 2020	34.55	36.05	34.48	34.84
6990	NASDAQ	FAST	Wed, Mar 4, 2020	34.98	35.59	34.34	35.54
6989	NASDAQ	FAST	Tue, Mar 3, 2020	34.84	36.39	34.18	34.39
6988	NASDAQ	FAST	Mon, Mar 2, 2020	34.33	35.19	33.31	35.18
6987	NASDAQ	FAST	Fri, Feb 28, 2020	33.81	34.84	33.49	34.22
6986	NASDAQ	FAST	Thu, Feb 27, 2020	35.37	36.45	34.76	35.02
6985	NASDAQ	FAST	Wed, Feb 26, 2020	36.67	36.83	35.89	35.96
6984	NASDAQ	FAST	Tue, Feb 25, 2020	37.98	38.18	35.97	36.16
6983	NASDAQ	FAST	Mon, Feb 24, 2020	38.05	38.39	37.25	37.76
6982	NASDAQ	FAST	Fri, Feb 21, 2020	38.84	39.18	38.45	38.86
6981	NASDAQ	FAST	Thu, Feb 20, 2020	38.41	39.31	38.29	39.02
6980	NASDAQ	FAST	Wed, Feb 19, 2020	38.37	38.66	38.19	38.29
6979	NASDAQ	FAST	Tue, Feb 18, 2020	38.28	38.44	37.88	38.29
6978	NASDAQ	FAST	Fri, Feb 14, 2020	38.23	38.57	38.01	38.32
6977	NASDAQ	FAST	Thu, Feb 13, 2020	38.15	38.47	37.99	38.24
6976	NASDAQ	FAST	Wed, Feb 12, 2020	37.90	38.40	37.90	38.34
6975	NASDAQ	FAST	Tue, Feb 11, 2020	37.10	37.95	37.09	37.82
6974	NASDAQ	FAST	Mon, Feb 10, 2020	37.16	37.27	36.69	36.94
6973	NASDAQ	FAST	Fri, Feb 7, 2020	37.66	37.95	37.12	37.35
6972	NASDAQ	FAST	Thu, Feb 6, 2020	38.00	38.24	37.55	37.90
6971	NASDAQ	FAST	Wed, Feb 5, 2020	37.55	37.67	37.17	37.65
6970	NASDAQ	FAST	Tue, Feb 4, 2020	36.50	37.24	36.26	36.93
6969	NASDAQ	FAST	Mon, Feb 3, 2020	35.21	36.06	35.03	35.86
6968	NASDAQ	FAST	Fri, Jan 31, 2020	35.83	35.99	34.73	34.88
6967	NASDAQ	FAST	Thu, Jan 30, 2020	34.73	36.18	34.73	36.14
6966	NASDAQ	FAST	Wed, Jan 29, 2020	35.99	36.54	35.83	35.90
6965	NASDAQ	FAST	Tue, Jan 28, 2020	35.39	35.90	35.07	35.77
6964	NASDAQ	FAST	Mon, Jan 27, 2020	34.94	35.55	34.63	35.25
6963	NASDAQ	FAST	Fri, Jan 24, 2020	36.12	36.17	35.03	35.52
6962	NASDAQ	FAST	Thu, Jan 23, 2020	35.86	36.12	35.29	36.06
6961	NASDAQ	FAST	Wed, Jan 22, 2020	36.18	36.30	35.87	35.93
6960	NASDAQ	FAST	Tue, Jan 21, 2020	36.43	36.64	35.45	35.83
6959	NASDAQ	FAST	Fri, Jan 17, 2020	36.37	37.60	36.21	36.80
6958	NASDAQ	FAST	Thu, Jan 16, 2020	36.90	37.34	36.80	37.31
6957	NASDAQ	FAST	Wed, Jan 15, 2020	36.67	36.98	36.45	36.79
6956	NASDAQ	FAST	Tue, Jan 14, 2020	36.64	37.18	36.47	36.82
6955	NASDAQ	FAST	Mon, Jan 13, 2020	36.60	36.65	36.35	36.59
6954	NASDAQ	FAST	Fri, Jan 10, 2020	36.22	36.57	35.90	36.33
6953	NASDAQ	FAST	Thu, Jan 9, 2020	36.19	36.41	35.84	36.22
6952	NASDAQ	FAST	Wed, Jan 8, 2020	36.11	36.63	35.93	36.20
6951	NASDAQ	FAST	Tue, Jan 7, 2020	35.87	36.10	35.65	35.93
6950	NASDAQ	FAST	Mon, Jan 6, 2020	36.24	36.30	35.75	36.00
6949	NASDAQ	FAST	Fri, Jan 3, 2020	36.67	36.82	36.03	36.57
6948	NASDAQ	FAST	Thu, Jan 2, 2020	37.08	37.33	36.65	37.23
6947	NASDAQ	FAST	Tue, Dec 31, 2019	36.86	37.18	36.84	36.95
6946	NASDAQ	FAST	Mon, Dec 30, 2019	37.00	37.14	36.85	36.95
6945	NASDAQ	FAST	Fri, Dec 27, 2019	37.00	37.08	36.66	36.98
6944	NASDAQ	FAST	Thu, Dec 26, 2019	37.00	37.00	36.68	36.94
6943	NASDAQ	FAST	Tue, Dec 24, 2019	37.06	37.06	36.74	37.01
6942	NASDAQ	FAST	Mon, Dec 23, 2019	37.39	37.43	36.85	36.93
6941	NASDAQ	FAST	Fri, Dec 20, 2019	37.24	37.24	36.72	37.12
6940	NASDAQ	FAST	Thu, Dec 19, 2019	36.81	36.91	36.59	36.80
6939	NASDAQ	FAST	Wed, Dec 18, 2019	36.81	36.86	36.55	36.84
6938	NASDAQ	FAST	Tue, Dec 17, 2019	37.79	37.79	36.72	36.87
6937	NASDAQ	FAST	Mon, Dec 16, 2019	37.24	37.46	37.07	37.41
6936	NASDAQ	FAST	Fri, Dec 13, 2019	37.49	37.94	36.94	37.03
6935	NASDAQ	FAST	Thu, Dec 12, 2019	36.21	37.75	35.97	37.65
6934	NASDAQ	FAST	Wed, Dec 11, 2019	36.08	36.32	35.84	36.24
6933	NASDAQ	FAST	Tue, Dec 10, 2019	36.04	36.22	35.80	35.94
6932	NASDAQ	FAST	Mon, Dec 9, 2019	35.96	36.27	35.91	36.11
6931	NASDAQ	FAST	Fri, Dec 6, 2019	35.58	36.13	35.58	35.94
6930	NASDAQ	FAST	Thu, Dec 5, 2019	35.65	36.48	35.18	35.28
6929	NASDAQ	FAST	Wed, Dec 4, 2019	35.05	35.36	34.99	35.06
6928	NASDAQ	FAST	Tue, Dec 3, 2019	34.52	35.04	34.03	34.91
6927	NASDAQ	FAST	Mon, Dec 2, 2019	35.38	36.00	34.89	34.96
6926	NASDAQ	FAST	Fri, Nov 29, 2019	35.66	35.91	35.43	35.52
6925	NASDAQ	FAST	Wed, Nov 27, 2019	36.12	36.12	35.55	35.79
6924	NASDAQ	FAST	Tue, Nov 26, 2019	35.94	36.13	35.79	35.91
6923	NASDAQ	FAST	Mon, Nov 25, 2019	35.81	36.21	35.67	36.07
6922	NASDAQ	FAST	Fri, Nov 22, 2019	35.36	35.74	34.95	35.71
6921	NASDAQ	FAST	Thu, Nov 21, 2019	35.32	35.38	34.92	35.14
6920	NASDAQ	FAST	Wed, Nov 20, 2019	35.66	35.73	35.05	35.26
6919	NASDAQ	FAST	Tue, Nov 19, 2019	36.12	36.13	35.69	35.73
6918	NASDAQ	FAST	Mon, Nov 18, 2019	36.24	36.25	35.66	35.86
6917	NASDAQ	FAST	Fri, Nov 15, 2019	36.43	36.59	36.09	36.33
6916	NASDAQ	FAST	Thu, Nov 14, 2019	36.02	36.31	35.73	36.20
6915	NASDAQ	FAST	Wed, Nov 13, 2019	36.64	36.65	35.97	36.02
6914	NASDAQ	FAST	Tue, Nov 12, 2019	36.82	37.01	36.57	36.90
6913	NASDAQ	FAST	Mon, Nov 11, 2019	36.82	36.89	36.56	36.83
6912	NASDAQ	FAST	Fri, Nov 8, 2019	37.12	37.14	36.83	37.07
6911	NASDAQ	FAST	Thu, Nov 7, 2019	37.40	37.57	36.79	37.14
6910	NASDAQ	FAST	Wed, Nov 6, 2019	36.90	37.16	36.48	37.15
6909	NASDAQ	FAST	Tue, Nov 5, 2019	37.35	37.91	37.01	37.28
6908	NASDAQ	FAST	Mon, Nov 4, 2019	37.41	37.91	37.18	37.30
6907	NASDAQ	FAST	Fri, Nov 1, 2019	36.30	37.16	36.20	37.15
6906	NASDAQ	FAST	Thu, Oct 31, 2019	36.12	36.29	35.47	35.94
6905	NASDAQ	FAST	Wed, Oct 30, 2019	36.81	36.87	36.01	36.29
6904	NASDAQ	FAST	Tue, Oct 29, 2019	36.41	36.84	36.37	36.73
6903	NASDAQ	FAST	Mon, Oct 28, 2019	37.39	37.55	36.69	36.83
6902	NASDAQ	FAST	Fri, Oct 25, 2019	37.10	37.36	37.04	37.18
6901	NASDAQ	FAST	Thu, Oct 24, 2019	37.38	37.50	36.86	37.18
6900	NASDAQ	FAST	Wed, Oct 23, 2019	37.15	37.80	36.82	37.66
6899	NASDAQ	FAST	Tue, Oct 22, 2019	36.82	37.64	36.57	37.37
6898	NASDAQ	FAST	Mon, Oct 21, 2019	36.10	36.96	35.98	36.79
6897	NASDAQ	FAST	Fri, Oct 18, 2019	36.00	36.16	35.81	35.83
6896	NASDAQ	FAST	Thu, Oct 17, 2019	35.55	36.31	35.55	36.02
6895	NASDAQ	FAST	Wed, Oct 16, 2019	35.71	35.88	35.41	35.61
6894	NASDAQ	FAST	Tue, Oct 15, 2019	35.64	36.12	35.42	35.80
6893	NASDAQ	FAST	Mon, Oct 14, 2019	35.35	36.24	35.32	35.43
6892	NASDAQ	FAST	Fri, Oct 11, 2019	34.10	36.58	34.04	36.34
6891	NASDAQ	FAST	Thu, Oct 10, 2019	30.64	31.15	30.64	31.02
6890	NASDAQ	FAST	Wed, Oct 9, 2019	30.72	30.90	30.45	30.65
6889	NASDAQ	FAST	Tue, Oct 8, 2019	30.57	31.07	30.14	30.61
6888	NASDAQ	FAST	Mon, Oct 7, 2019	31.41	31.47	30.90	31.03
6887	NASDAQ	FAST	Fri, Oct 4, 2019	31.21	31.85	31.09	31.78
6886	NASDAQ	FAST	Thu, Oct 3, 2019	30.91	31.03	30.38	31.01
6885	NASDAQ	FAST	Wed, Oct 2, 2019	30.87	31.12	30.55	30.96
6884	NASDAQ	FAST	Tue, Oct 1, 2019	33.00	33.16	30.98	31.17
6883	NASDAQ	FAST	Mon, Sep 30, 2019	32.33	32.86	32.32	32.67
6882	NASDAQ	FAST	Fri, Sep 27, 2019	32.24	32.29	31.88	32.23
6881	NASDAQ	FAST	Thu, Sep 26, 2019	32.01	32.13	31.83	31.99
6880	NASDAQ	FAST	Wed, Sep 25, 2019	31.74	32.26	31.70	32.10
6879	NASDAQ	FAST	Tue, Sep 24, 2019	32.54	32.64	31.48	31.70
6878	NASDAQ	FAST	Mon, Sep 23, 2019	31.87	32.41	31.70	32.28
6877	NASDAQ	FAST	Fri, Sep 20, 2019	32.41	32.63	31.85	31.86
6876	NASDAQ	FAST	Thu, Sep 19, 2019	32.78	32.91	32.36	32.40
6875	NASDAQ	FAST	Wed, Sep 18, 2019	33.46	33.46	32.42	32.87
6874	NASDAQ	FAST	Tue, Sep 17, 2019	33.44	33.61	32.78	33.57
6873	NASDAQ	FAST	Mon, Sep 16, 2019	33.40	33.78	33.20	33.46
6872	NASDAQ	FAST	Fri, Sep 13, 2019	33.77	34.09	33.58	33.64
6871	NASDAQ	FAST	Thu, Sep 12, 2019	33.50	33.99	33.24	33.63
6870	NASDAQ	FAST	Wed, Sep 11, 2019	32.86	33.50	32.60	33.50
6869	NASDAQ	FAST	Tue, Sep 10, 2019	31.79	32.81	31.61	32.79
6868	NASDAQ	FAST	Mon, Sep 9, 2019	31.72	32.35	31.64	32.07
6867	NASDAQ	FAST	Fri, Sep 6, 2019	31.28	31.88	31.19	31.56
6866	NASDAQ	FAST	Thu, Sep 5, 2019	30.31	31.43	30.31	31.06
6865	NASDAQ	FAST	Wed, Sep 4, 2019	30.02	30.26	29.90	29.96
6864	NASDAQ	FAST	Tue, Sep 3, 2019	30.31	30.52	29.52	29.72
6863	NASDAQ	FAST	Fri, Aug 30, 2019	30.79	31.10	30.49	30.62
6862	NASDAQ	FAST	Thu, Aug 29, 2019	30.29	30.75	30.02	30.54
6861	NASDAQ	FAST	Wed, Aug 28, 2019	29.56	29.92	29.26	29.87
6860	NASDAQ	FAST	Tue, Aug 27, 2019	29.97	29.98	29.44	29.70
6859	NASDAQ	FAST	Mon, Aug 26, 2019	30.07	30.14	29.45	29.73
6858	NASDAQ	FAST	Fri, Aug 23, 2019	30.56	30.72	29.44	29.66
6857	NASDAQ	FAST	Thu, Aug 22, 2019	30.99	31.01	30.54	30.73
6856	NASDAQ	FAST	Wed, Aug 21, 2019	30.80	31.02	30.67	30.77
6855	NASDAQ	FAST	Tue, Aug 20, 2019	30.64	30.84	30.41	30.48
6854	NASDAQ	FAST	Mon, Aug 19, 2019	30.39	30.73	30.28	30.66
6853	NASDAQ	FAST	Fri, Aug 16, 2019	29.52	30.04	29.31	29.98
6852	NASDAQ	FAST	Thu, Aug 15, 2019	29.29	29.48	29.06	29.28
6851	NASDAQ	FAST	Wed, Aug 14, 2019	29.61	29.67	29.01	29.16
6850	NASDAQ	FAST	Tue, Aug 13, 2019	29.43	30.93	29.21	29.96
6849	NASDAQ	FAST	Mon, Aug 12, 2019	29.51	29.65	29.24	29.39
6848	NASDAQ	FAST	Fri, Aug 9, 2019	29.70	29.87	29.29	29.74
6847	NASDAQ	FAST	Thu, Aug 8, 2019	29.38	29.87	29.38	29.74
6846	NASDAQ	FAST	Wed, Aug 7, 2019	28.75	29.48	28.38	29.26
6845	NASDAQ	FAST	Tue, Aug 6, 2019	28.64	29.55	28.57	29.20
6844	NASDAQ	FAST	Mon, Aug 5, 2019	28.99	29.00	28.41	28.56
6843	NASDAQ	FAST	Fri, Aug 2, 2019	29.38	29.66	28.80	29.62
6842	NASDAQ	FAST	Thu, Aug 1, 2019	30.84	30.99	29.51	29.63
6841	NASDAQ	FAST	Wed, Jul 31, 2019	31.60	31.62	30.52	30.80
6840	NASDAQ	FAST	Tue, Jul 30, 2019	31.16	31.73	31.04	31.61
6839	NASDAQ	FAST	Mon, Jul 29, 2019	31.60	31.83	31.23	31.32
6838	NASDAQ	FAST	Fri, Jul 26, 2019	31.48	31.74	31.29	31.63
6837	NASDAQ	FAST	Thu, Jul 25, 2019	31.95	32.08	31.39	31.44
6836	NASDAQ	FAST	Wed, Jul 24, 2019	31.22	32.00	31.10	31.93
6835	NASDAQ	FAST	Tue, Jul 23, 2019	30.70	31.80	30.70	31.69
6834	NASDAQ	FAST	Mon, Jul 22, 2019	30.52	30.90	30.50	30.64
6833	NASDAQ	FAST	Fri, Jul 19, 2019	30.53	30.91	30.34	30.37
6832	NASDAQ	FAST	Thu, Jul 18, 2019	30.45	30.54	30.04	30.30
6831	NASDAQ	FAST	Wed, Jul 17, 2019	31.21	31.30	30.59	30.59
6830	NASDAQ	FAST	Tue, Jul 16, 2019	30.54	31.39	30.54	31.28
6829	NASDAQ	FAST	Mon, Jul 15, 2019	30.98	31.09	30.66	30.68
6828	NASDAQ	FAST	Fri, Jul 12, 2019	30.36	31.21	30.10	30.95
6827	NASDAQ	FAST	Thu, Jul 11, 2019	29.87	30.45	29.44	30.36
6826	NASDAQ	FAST	Wed, Jul 10, 2019	31.70	31.80	30.91	31.25
6825	NASDAQ	FAST	Tue, Jul 9, 2019	31.61	31.72	31.20	31.57
6824	NASDAQ	FAST	Mon, Jul 8, 2019	32.05	32.13	31.71	31.83
6823	NASDAQ	FAST	Fri, Jul 5, 2019	32.09	32.18	31.68	32.09
6822	NASDAQ	FAST	Wed, Jul 3, 2019	32.26	32.30	31.92	32.26
6821	NASDAQ	FAST	Tue, Jul 2, 2019	32.54	32.61	31.79	32.12
6820	NASDAQ	FAST	Mon, Jul 1, 2019	32.92	33.09	32.37	32.66
6819	NASDAQ	FAST	Fri, Jun 28, 2019	32.34	32.67	32.11	32.59
6818	NASDAQ	FAST	Thu, Jun 27, 2019	32.02	32.30	31.84	32.21
6817	NASDAQ	FAST	Wed, Jun 26, 2019	32.30	32.33	31.92	31.95
6816	NASDAQ	FAST	Tue, Jun 25, 2019	32.59	32.75	32.01	32.14
6815	NASDAQ	FAST	Mon, Jun 24, 2019	32.61	32.83	32.41	32.61
6814	NASDAQ	FAST	Fri, Jun 21, 2019	33.01	33.12	32.48	32.60
6813	NASDAQ	FAST	Thu, Jun 20, 2019	32.94	33.24	32.56	33.24
6812	NASDAQ	FAST	Wed, Jun 19, 2019	32.14	32.53	31.84	32.40
6811	NASDAQ	FAST	Tue, Jun 18, 2019	31.60	32.24	31.48	32.11
6810	NASDAQ	FAST	Mon, Jun 17, 2019	31.76	31.79	31.30	31.34
6809	NASDAQ	FAST	Fri, Jun 14, 2019	32.67	32.68	31.13	31.65
6808	NASDAQ	FAST	Thu, Jun 13, 2019	32.41	32.90	32.26	32.73
6807	NASDAQ	FAST	Wed, Jun 12, 2019	32.43	32.63	32.09	32.27
6806	NASDAQ	FAST	Tue, Jun 11, 2019	32.91	33.03	32.26	32.35
6805	NASDAQ	FAST	Mon, Jun 10, 2019	32.43	32.77	32.33	32.64
6804	NASDAQ	FAST	Fri, Jun 7, 2019	32.04	32.56	31.89	32.26
6803	NASDAQ	FAST	Thu, Jun 6, 2019	32.23	32.59	31.44	31.96
6802	NASDAQ	FAST	Wed, Jun 5, 2019	31.87	32.23	31.25	32.18
6801	NASDAQ	FAST	Tue, Jun 4, 2019	31.22	31.80	31.11	31.78
6800	NASDAQ	FAST	Mon, Jun 3, 2019	30.01	31.11	30.01	30.86
6799	NASDAQ	FAST	Fri, May 31, 2019	30.34	30.90	29.98	30.59
6798	NASDAQ	FAST	Thu, May 30, 2019	30.63	31.02	30.50	30.72
6797	NASDAQ	FAST	Wed, May 29, 2019	30.30	30.76	30.11	30.50
6796	NASDAQ	FAST	Tue, May 28, 2019	30.91	31.13	30.31	30.38
6795	NASDAQ	FAST	Fri, May 24, 2019	31.50	31.65	30.72	30.86
6794	NASDAQ	FAST	Thu, May 23, 2019	31.92	32.72	31.02	31.34
6793	NASDAQ	FAST	Wed, May 22, 2019	32.42	32.61	32.13	32.14
6792	NASDAQ	FAST	Tue, May 21, 2019	32.33	32.78	32.28	32.51
6791	NASDAQ	FAST	Mon, May 20, 2019	31.60	32.26	31.56	32.05
6790	NASDAQ	FAST	Fri, May 17, 2019	32.12	32.43	31.86	32.09
6789	NASDAQ	FAST	Thu, May 16, 2019	32.38	32.80	32.23	32.31
6788	NASDAQ	FAST	Wed, May 15, 2019	31.83	32.32	31.75	32.16
6787	NASDAQ	FAST	Tue, May 14, 2019	31.93	32.38	31.88	32.08
6786	NASDAQ	FAST	Mon, May 13, 2019	32.06	32.15	31.58	31.89
6785	NASDAQ	FAST	Fri, May 10, 2019	32.80	33.03	32.22	32.82
6784	NASDAQ	FAST	Thu, May 9, 2019	32.62	33.19	32.45	33.01
6783	NASDAQ	FAST	Wed, May 8, 2019	33.25	33.45	33.02	33.09
6782	NASDAQ	FAST	Tue, May 7, 2019	33.35	33.52	32.86	33.25
6781	NASDAQ	FAST	Mon, May 6, 2019	33.46	34.09	33.46	33.98
6780	NASDAQ	FAST	Fri, May 3, 2019	35.12	35.50	34.96	35.44
6779	NASDAQ	FAST	Thu, May 2, 2019	34.58	34.94	34.39	34.93
6778	NASDAQ	FAST	Wed, May 1, 2019	35.30	35.41	34.48	34.64
6777	NASDAQ	FAST	Tue, Apr 30, 2019	35.25	35.46	35.07	35.28
6776	NASDAQ	FAST	Mon, Apr 29, 2019	35.71	35.85	35.15	35.22
6775	NASDAQ	FAST	Fri, Apr 26, 2019	35.52	35.67	35.41	35.64
6774	NASDAQ	FAST	Thu, Apr 25, 2019	35.37	35.66	34.96	35.48
6773	NASDAQ	FAST	Wed, Apr 24, 2019	35.59	35.94	35.56	35.68
6772	NASDAQ	FAST	Tue, Apr 23, 2019	34.78	35.69	34.76	35.55
6771	NASDAQ	FAST	Mon, Apr 22, 2019	35.57	35.72	34.89	35.05
6770	NASDAQ	FAST	Thu, Apr 18, 2019	35.30	35.56	34.98	35.54
6769	NASDAQ	FAST	Wed, Apr 17, 2019	34.93	35.18	34.82	35.07
6768	NASDAQ	FAST	Tue, Apr 16, 2019	34.52	34.82	34.39	34.76
6767	NASDAQ	FAST	Mon, Apr 15, 2019	34.68	34.94	34.34	34.39
6766	NASDAQ	FAST	Fri, Apr 12, 2019	34.39	34.90	34.11	34.86
6765	NASDAQ	FAST	Thu, Apr 11, 2019	33.79	34.60	33.50	34.24
6764	NASDAQ	FAST	Wed, Apr 10, 2019	32.29	32.67	32.05	32.60
6763	NASDAQ	FAST	Tue, Apr 9, 2019	33.09	33.09	32.44	32.49
6762	NASDAQ	FAST	Mon, Apr 8, 2019	33.33	33.55	33.21	33.30
6761	NASDAQ	FAST	Fri, Apr 5, 2019	33.30	33.42	33.13	33.34
6760	NASDAQ	FAST	Thu, Apr 4, 2019	33.01	33.28	32.92	33.16
6759	NASDAQ	FAST	Wed, Apr 3, 2019	33.09	33.30	32.84	32.91
6758	NASDAQ	FAST	Tue, Apr 2, 2019	32.89	33.06	32.79	33.01
6757	NASDAQ	FAST	Mon, Apr 1, 2019	32.48	32.93	32.27	32.90
6756	NASDAQ	FAST	Fri, Mar 29, 2019	32.00	32.27	31.92	32.16
6755	NASDAQ	FAST	Thu, Mar 28, 2019	31.41	31.82	31.36	31.76
6754	NASDAQ	FAST	Wed, Mar 27, 2019	31.22	31.43	30.98	31.36
6753	NASDAQ	FAST	Tue, Mar 26, 2019	31.12	31.19	30.86	31.16
6752	NASDAQ	FAST	Mon, Mar 25, 2019	30.89	31.12	30.78	30.95
6751	NASDAQ	FAST	Fri, Mar 22, 2019	31.74	31.90	30.83	30.85
6750	NASDAQ	FAST	Thu, Mar 21, 2019	31.28	31.99	31.14	31.94
6749	NASDAQ	FAST	Wed, Mar 20, 2019	31.23	31.61	31.04	31.32
6748	NASDAQ	FAST	Tue, Mar 19, 2019	31.73	31.81	31.15	31.32
6747	NASDAQ	FAST	Mon, Mar 18, 2019	31.18	31.60	31.18	31.58
6746	NASDAQ	FAST	Fri, Mar 15, 2019	31.08	31.34	31.02	31.14
6745	NASDAQ	FAST	Thu, Mar 14, 2019	31.28	31.32	30.95	31.10
6744	NASDAQ	FAST	Wed, Mar 13, 2019	31.10	31.41	31.09	31.34
6743	NASDAQ	FAST	Tue, Mar 12, 2019	30.96	31.19	30.78	31.09
6742	NASDAQ	FAST	Mon, Mar 11, 2019	30.72	30.90	30.70	30.86
6741	NASDAQ	FAST	Fri, Mar 8, 2019	30.55	30.80	30.29	30.72
6740	NASDAQ	FAST	Thu, Mar 7, 2019	30.97	31.01	30.50	30.76
6739	NASDAQ	FAST	Wed, Mar 6, 2019	30.95	31.18	30.92	31.02
6738	NASDAQ	FAST	Tue, Mar 5, 2019	31.35	31.35	30.97	30.99
6737	NASDAQ	FAST	Mon, Mar 4, 2019	31.12	31.35	30.88	31.33
6736	NASDAQ	FAST	Fri, Mar 1, 2019	31.69	31.82	30.90	31.12
6735	NASDAQ	FAST	Thu, Feb 28, 2019	31.75	31.75	31.43	31.47
6734	NASDAQ	FAST	Wed, Feb 27, 2019	31.26	31.86	31.09	31.76
6733	NASDAQ	FAST	Tue, Feb 26, 2019	31.46	31.68	31.37	31.41
6732	NASDAQ	FAST	Mon, Feb 25, 2019	31.50	31.51	31.34	31.45
6731	NASDAQ	FAST	Fri, Feb 22, 2019	31.41	31.50	31.23	31.33
6730	NASDAQ	FAST	Thu, Feb 21, 2019	31.06	31.42	31.00	31.23
6729	NASDAQ	FAST	Wed, Feb 20, 2019	31.22	31.29	30.86	31.05
6728	NASDAQ	FAST	Tue, Feb 19, 2019	31.34	31.44	31.16	31.23
6727	NASDAQ	FAST	Fri, Feb 15, 2019	31.48	31.57	31.24	31.49
6726	NASDAQ	FAST	Thu, Feb 14, 2019	31.31	31.47	31.01	31.19
6725	NASDAQ	FAST	Wed, Feb 13, 2019	31.50	31.64	31.31	31.51
6724	NASDAQ	FAST	Tue, Feb 12, 2019	30.77	31.53	30.77	31.43
6723	NASDAQ	FAST	Mon, Feb 11, 2019	30.48	30.95	30.48	30.94
6722	NASDAQ	FAST	Fri, Feb 8, 2019	30.19	30.46	29.91	30.34
6721	NASDAQ	FAST	Thu, Feb 7, 2019	30.59	30.77	30.14	30.38
6720	NASDAQ	FAST	Wed, Feb 6, 2019	30.68	31.06	30.60	30.76
6719	NASDAQ	FAST	Tue, Feb 5, 2019	30.02	30.83	30.02	30.81
6718	NASDAQ	FAST	Mon, Feb 4, 2019	30.37	30.71	30.19	30.71
6717	NASDAQ	FAST	Fri, Feb 1, 2019	30.37	30.60	30.03	30.28
6716	NASDAQ	FAST	Thu, Jan 31, 2019	30.07	30.43	29.90	30.23
6715	NASDAQ	FAST	Wed, Jan 30, 2019	29.94	30.26	29.66	30.10
6714	NASDAQ	FAST	Tue, Jan 29, 2019	29.80	30.15	29.70	29.99
6713	NASDAQ	FAST	Mon, Jan 28, 2019	29.40	29.85	29.20	29.70
6712	NASDAQ	FAST	Fri, Jan 25, 2019	29.64	29.89	29.55	29.77
6711	NASDAQ	FAST	Thu, Jan 24, 2019	29.48	29.61	29.18	29.41
6710	NASDAQ	FAST	Wed, Jan 23, 2019	29.23	29.89	29.18	29.45
6709	NASDAQ	FAST	Tue, Jan 22, 2019	29.36	29.83	29.34	29.55
6708	NASDAQ	FAST	Fri, Jan 18, 2019	29.00	29.69	28.81	29.68
6707	NASDAQ	FAST	Thu, Jan 17, 2019	27.73	28.80	27.44	28.67
6706	NASDAQ	FAST	Wed, Jan 16, 2019	27.37	27.60	27.01	27.06
6705	NASDAQ	FAST	Tue, Jan 15, 2019	27.04	27.46	27.00	27.30
6704	NASDAQ	FAST	Mon, Jan 14, 2019	27.25	27.43	27.03	27.04
6703	NASDAQ	FAST	Fri, Jan 11, 2019	27.14	27.48	27.10	27.42
6702	NASDAQ	FAST	Thu, Jan 10, 2019	26.76	27.30	26.66	27.24
6701	NASDAQ	FAST	Wed, Jan 9, 2019	27.05	27.34	26.63	26.95
6700	NASDAQ	FAST	Tue, Jan 8, 2019	26.46	26.90	26.05	26.87
6699	NASDAQ	FAST	Mon, Jan 7, 2019	25.76	26.53	25.60	26.19
6698	NASDAQ	FAST	Fri, Jan 4, 2019	25.46	26.19	25.35	26.00
6697	NASDAQ	FAST	Thu, Jan 3, 2019	25.48	25.71	24.85	24.98
6696	NASDAQ	FAST	Wed, Jan 2, 2019	25.66	26.09	25.41	25.71
6695	NASDAQ	FAST	Mon, Dec 31, 2018	26.17	26.36	25.84	26.15
6694	NASDAQ	FAST	Fri, Dec 28, 2018	26.14	26.38	25.86	26.03
6693	NASDAQ	FAST	Thu, Dec 27, 2018	25.39	26.07	25.13	26.07
6692	NASDAQ	FAST	Wed, Dec 26, 2018	24.85	25.82	24.61	25.80
6691	NASDAQ	FAST	Mon, Dec 24, 2018	25.12	25.20	24.66	24.68
6690	NASDAQ	FAST	Fri, Dec 21, 2018	25.49	25.97	25.10	25.22
6689	NASDAQ	FAST	Thu, Dec 20, 2018	25.60	25.84	24.99	25.29
6688	NASDAQ	FAST	Wed, Dec 19, 2018	26.21	26.56	25.54	25.74
6687	NASDAQ	FAST	Tue, Dec 18, 2018	26.67	26.81	25.91	26.12
6686	NASDAQ	FAST	Mon, Dec 17, 2018	26.92	27.11	26.28	26.49
6685	NASDAQ	FAST	Fri, Dec 14, 2018	27.04	27.45	26.90	26.94
6684	NASDAQ	FAST	Thu, Dec 13, 2018	27.62	27.70	27.15	27.37
6683	NASDAQ	FAST	Wed, Dec 12, 2018	27.94	28.18	27.36	27.39
6682	NASDAQ	FAST	Tue, Dec 11, 2018	27.74	27.92	27.21	27.45
6681	NASDAQ	FAST	Mon, Dec 10, 2018	27.69	28.07	26.79	27.31
6680	NASDAQ	FAST	Fri, Dec 7, 2018	28.54	28.86	27.56	27.63
6679	NASDAQ	FAST	Thu, Dec 6, 2018	28.21	28.68	27.73	28.65
6678	NASDAQ	FAST	Tue, Dec 4, 2018	29.31	29.82	28.55	28.64
6677	NASDAQ	FAST	Mon, Dec 3, 2018	30.00	30.23	29.31	29.87
6676	NASDAQ	FAST	Fri, Nov 30, 2018	29.73	29.89	29.32	29.63
6675	NASDAQ	FAST	Thu, Nov 29, 2018	29.45	29.92	29.33	29.63
6674	NASDAQ	FAST	Wed, Nov 28, 2018	28.70	29.54	28.27	29.54
6673	NASDAQ	FAST	Tue, Nov 27, 2018	28.61	28.82	28.47	28.67
6672	NASDAQ	FAST	Mon, Nov 26, 2018	28.25	28.84	28.11	28.82
6671	NASDAQ	FAST	Fri, Nov 23, 2018	27.92	28.21	27.70	27.93
6670	NASDAQ	FAST	Wed, Nov 21, 2018	27.78	28.67	27.61	28.37
6669	NASDAQ	FAST	Tue, Nov 20, 2018	28.52	28.73	27.51	27.69
6668	NASDAQ	FAST	Mon, Nov 19, 2018	28.76	29.15	28.66	28.74
6667	NASDAQ	FAST	Fri, Nov 16, 2018	28.55	28.96	28.37	28.78
6666	NASDAQ	FAST	Thu, Nov 15, 2018	27.76	28.62	27.26	28.51
6665	NASDAQ	FAST	Wed, Nov 14, 2018	27.61	28.29	27.48	27.93
6664	NASDAQ	FAST	Tue, Nov 13, 2018	27.13	27.55	27.11	27.36
6663	NASDAQ	FAST	Mon, Nov 12, 2018	27.41	27.44	27.00	27.06
6662	NASDAQ	FAST	Fri, Nov 9, 2018	27.31	27.58	27.05	27.38
6661	NASDAQ	FAST	Thu, Nov 8, 2018	27.34	27.62	27.22	27.57
6660	NASDAQ	FAST	Wed, Nov 7, 2018	27.01	27.38	26.84	27.35
6659	NASDAQ	FAST	Tue, Nov 6, 2018	26.25	26.84	26.20	26.75
6658	NASDAQ	FAST	Mon, Nov 5, 2018	26.38	26.52	26.15	26.32
6657	NASDAQ	FAST	Fri, Nov 2, 2018	26.08	26.45	26.05	26.38
6656	NASDAQ	FAST	Thu, Nov 1, 2018	25.82	25.99	25.34	25.91
6655	NASDAQ	FAST	Wed, Oct 31, 2018	25.91	26.01	25.60	25.71
6654	NASDAQ	FAST	Tue, Oct 30, 2018	24.80	25.70	24.70	25.66
6653	NASDAQ	FAST	Mon, Oct 29, 2018	24.99	25.17	24.33	24.62
6652	NASDAQ	FAST	Fri, Oct 26, 2018	24.24	25.08	24.01	24.68
6651	NASDAQ	FAST	Thu, Oct 25, 2018	24.59	24.88	24.46	24.66
6650	NASDAQ	FAST	Wed, Oct 24, 2018	25.14	25.24	24.29	24.33
6649	NASDAQ	FAST	Tue, Oct 23, 2018	25.25	25.50	24.81	25.19
6648	NASDAQ	FAST	Mon, Oct 22, 2018	26.12	26.32	25.56	25.77
6647	NASDAQ	FAST	Fri, Oct 19, 2018	26.28	26.50	25.84	26.00
6646	NASDAQ	FAST	Thu, Oct 18, 2018	26.28	26.65	25.97	26.27
6645	NASDAQ	FAST	Wed, Oct 17, 2018	26.48	26.55	26.06	26.33
6644	NASDAQ	FAST	Tue, Oct 16, 2018	25.81	26.56	25.46	26.48
6643	NASDAQ	FAST	Mon, Oct 15, 2018	25.97	26.53	25.97	26.34
6642	NASDAQ	FAST	Fri, Oct 12, 2018	26.04	26.10	25.45	26.04
6641	NASDAQ	FAST	Thu, Oct 11, 2018	25.81	26.54	25.37	25.63
6640	NASDAQ	FAST	Wed, Oct 10, 2018	26.35	27.60	25.74	25.84
6639	NASDAQ	FAST	Tue, Oct 9, 2018	28.39	28.51	27.82	27.82
6638	NASDAQ	FAST	Mon, Oct 8, 2018	28.13	28.53	27.83	28.34
6637	NASDAQ	FAST	Fri, Oct 5, 2018	28.43	28.62	27.96	28.25
6636	NASDAQ	FAST	Thu, Oct 4, 2018	28.93	29.16	28.09	28.40
6635	NASDAQ	FAST	Wed, Oct 3, 2018	29.00	29.36	28.96	29.04
6634	NASDAQ	FAST	Tue, Oct 2, 2018	28.93	29.24	28.81	28.93
6633	NASDAQ	FAST	Mon, Oct 1, 2018	29.22	29.33	28.79	28.98
6632	NASDAQ	FAST	Fri, Sep 28, 2018	29.01	29.11	28.84	29.01
6631	NASDAQ	FAST	Thu, Sep 27, 2018	28.99	29.37	28.85	29.04
6630	NASDAQ	FAST	Wed, Sep 26, 2018	29.13	29.18	28.84	28.89
6629	NASDAQ	FAST	Tue, Sep 25, 2018	28.88	29.08	28.68	29.00
6628	NASDAQ	FAST	Mon, Sep 24, 2018	29.26	29.34	28.49	28.85
6627	NASDAQ	FAST	Fri, Sep 21, 2018	29.53	29.75	29.37	29.45
6626	NASDAQ	FAST	Thu, Sep 20, 2018	29.22	29.41	29.08	29.36
6625	NASDAQ	FAST	Wed, Sep 19, 2018	29.00	29.33	28.98	29.11
6624	NASDAQ	FAST	Tue, Sep 18, 2018	28.85	29.17	28.45	29.04
6623	NASDAQ	FAST	Mon, Sep 17, 2018	28.87	29.09	28.61	28.86
6622	NASDAQ	FAST	Fri, Sep 14, 2018	29.54	29.69	28.72	28.88
6621	NASDAQ	FAST	Thu, Sep 13, 2018	29.59	29.60	29.38	29.50
6620	NASDAQ	FAST	Wed, Sep 12, 2018	29.52	29.52	29.08	29.38
6619	NASDAQ	FAST	Tue, Sep 11, 2018	29.13	29.78	29.03	29.56
6618	NASDAQ	FAST	Mon, Sep 10, 2018	28.71	29.20	28.61	29.09
6617	NASDAQ	FAST	Fri, Sep 7, 2018	29.46	29.46	28.39	28.60
6616	NASDAQ	FAST	Thu, Sep 6, 2018	29.54	29.71	29.23	29.51
6615	NASDAQ	FAST	Wed, Sep 5, 2018	29.46	29.72	29.33	29.55
6614	NASDAQ	FAST	Tue, Sep 4, 2018	29.03	29.77	29.03	29.52
6613	NASDAQ	FAST	Fri, Aug 31, 2018	29.04	29.38	29.04	29.18
6612	NASDAQ	FAST	Thu, Aug 30, 2018	29.32	29.54	28.94	29.09
6611	NASDAQ	FAST	Wed, Aug 29, 2018	29.39	29.58	29.27	29.41
6610	NASDAQ	FAST	Tue, Aug 28, 2018	29.58	29.62	29.26	29.38
6609	NASDAQ	FAST	Mon, Aug 27, 2018	29.89	29.98	29.42	29.51
6608	NASDAQ	FAST	Fri, Aug 24, 2018	30.21	30.22	29.52	29.74
6607	NASDAQ	FAST	Thu, Aug 23, 2018	30.36	30.46	30.08	30.18
6606	NASDAQ	FAST	Wed, Aug 22, 2018	30.38	30.47	30.23	30.37
6605	NASDAQ	FAST	Tue, Aug 21, 2018	30.16	30.57	30.04	30.44
6604	NASDAQ	FAST	Mon, Aug 20, 2018	29.71	30.40	29.35	30.07
6603	NASDAQ	FAST	Fri, Aug 17, 2018	29.63	29.90	29.63	29.76
6602	NASDAQ	FAST	Thu, Aug 16, 2018	29.36	29.87	29.24	29.66
6601	NASDAQ	FAST	Wed, Aug 15, 2018	28.99	29.26	28.78	29.21
6600	NASDAQ	FAST	Tue, Aug 14, 2018	28.75	29.30	28.65	29.17
6599	NASDAQ	FAST	Mon, Aug 13, 2018	28.96	29.06	28.65	28.67
6598	NASDAQ	FAST	Fri, Aug 10, 2018	28.68	28.94	28.47	28.86
6597	NASDAQ	FAST	Thu, Aug 9, 2018	28.98	29.28	28.73	28.76
6596	NASDAQ	FAST	Wed, Aug 8, 2018	28.63	28.95	28.40	28.90
6595	NASDAQ	FAST	Tue, Aug 7, 2018	28.43	28.76	28.27	28.65
6594	NASDAQ	FAST	Mon, Aug 6, 2018	27.98	28.52	27.87	28.38
6593	NASDAQ	FAST	Fri, Aug 3, 2018	28.31	28.44	28.01	28.13
6592	NASDAQ	FAST	Thu, Aug 2, 2018	27.68	28.42	27.58	28.21
6591	NASDAQ	FAST	Wed, Aug 1, 2018	28.44	28.53	27.62	27.84
6590	NASDAQ	FAST	Tue, Jul 31, 2018	28.19	28.57	28.07	28.47
6589	NASDAQ	FAST	Mon, Jul 30, 2018	28.28	28.45	27.93	28.04
6588	NASDAQ	FAST	Fri, Jul 27, 2018	28.38	28.56	28.11	28.26
6587	NASDAQ	FAST	Thu, Jul 26, 2018	28.87	29.05	28.32	28.38
6586	NASDAQ	FAST	Wed, Jul 25, 2018	28.30	28.81	28.25	28.76
6585	NASDAQ	FAST	Tue, Jul 24, 2018	28.55	29.02	28.23	28.31
6584	NASDAQ	FAST	Mon, Jul 23, 2018	28.74	29.23	28.70	28.95
6583	NASDAQ	FAST	Fri, Jul 20, 2018	28.35	28.85	28.12	28.73
6582	NASDAQ	FAST	Thu, Jul 19, 2018	28.10	28.67	27.95	28.41
6581	NASDAQ	FAST	Wed, Jul 18, 2018	28.15	28.41	27.78	28.22
6580	NASDAQ	FAST	Tue, Jul 17, 2018	27.69	28.02	27.54	27.97
6579	NASDAQ	FAST	Mon, Jul 16, 2018	27.64	27.76	27.36	27.72
6578	NASDAQ	FAST	Fri, Jul 13, 2018	27.76	28.10	27.41	27.62
6577	NASDAQ	FAST	Thu, Jul 12, 2018	27.31	27.72	27.19	27.66
6576	NASDAQ	FAST	Wed, Jul 11, 2018	26.17	28.21	25.41	27.26
6575	NASDAQ	FAST	Tue, Jul 10, 2018	24.81	25.00	24.57	24.77
6574	NASDAQ	FAST	Mon, Jul 9, 2018	24.14	24.97	24.05	24.81
6573	NASDAQ	FAST	Fri, Jul 6, 2018	24.03	24.34	23.92	24.11
6572	NASDAQ	FAST	Thu, Jul 5, 2018	24.01	24.10	23.69	24.04
6571	NASDAQ	FAST	Tue, Jul 3, 2018	24.06	24.17	23.73	23.85
6570	NASDAQ	FAST	Mon, Jul 2, 2018	23.80	24.18	23.78	24.00
6569	NASDAQ	FAST	Fri, Jun 29, 2018	24.46	24.80	24.05	24.07
6568	NASDAQ	FAST	Thu, Jun 28, 2018	24.42	24.82	24.15	24.38
6567	NASDAQ	FAST	Wed, Jun 27, 2018	24.52	25.02	24.35	24.36
6566	NASDAQ	FAST	Tue, Jun 26, 2018	25.04	25.15	24.64	24.71
6565	NASDAQ	FAST	Mon, Jun 25, 2018	25.14	25.19	24.75	24.93
6564	NASDAQ	FAST	Fri, Jun 22, 2018	25.55	25.79	25.20	25.30
6563	NASDAQ	FAST	Thu, Jun 21, 2018	26.35	26.35	25.34	25.44
6562	NASDAQ	FAST	Wed, Jun 20, 2018	26.16	26.41	26.03	26.38
6561	NASDAQ	FAST	Tue, Jun 19, 2018	25.96	26.20	25.89	26.06
6560	NASDAQ	FAST	Mon, Jun 18, 2018	26.15	26.40	26.09	26.19
6559	NASDAQ	FAST	Fri, Jun 15, 2018	26.45	26.45	25.92	26.35
6558	NASDAQ	FAST	Thu, Jun 14, 2018	26.63	26.65	25.96	26.40
6557	NASDAQ	FAST	Wed, Jun 13, 2018	26.74	26.86	26.50	26.51
6556	NASDAQ	FAST	Tue, Jun 12, 2018	26.52	26.90	26.50	26.74
6555	NASDAQ	FAST	Mon, Jun 11, 2018	26.34	26.54	26.25	26.42
6554	NASDAQ	FAST	Fri, Jun 8, 2018	26.52	26.53	26.20	26.41
6553	NASDAQ	FAST	Thu, Jun 7, 2018	26.06	26.53	26.05	26.47
6552	NASDAQ	FAST	Wed, Jun 6, 2018	26.86	26.86	25.56	26.05
6551	NASDAQ	FAST	Tue, Jun 5, 2018	26.84	27.15	26.69	27.13
6550	NASDAQ	FAST	Mon, Jun 4, 2018	26.93	27.27	26.37	26.74
6549	NASDAQ	FAST	Fri, Jun 1, 2018	26.79	27.48	26.79	26.82
6548	NASDAQ	FAST	Thu, May 31, 2018	26.34	26.68	26.10	26.62
6547	NASDAQ	FAST	Wed, May 30, 2018	26.34	26.55	26.19	26.34
6546	NASDAQ	FAST	Tue, May 29, 2018	26.10	26.29	25.88	26.25
6545	NASDAQ	FAST	Fri, May 25, 2018	26.37	26.51	26.09	26.25
6544	NASDAQ	FAST	Thu, May 24, 2018	26.27	26.46	25.99	26.40
6543	NASDAQ	FAST	Wed, May 23, 2018	26.16	26.29	25.92	26.28
6542	NASDAQ	FAST	Tue, May 22, 2018	26.93	26.97	26.31	26.35
6541	NASDAQ	FAST	Mon, May 21, 2018	26.49	26.99	26.41	26.89
6540	NASDAQ	FAST	Fri, May 18, 2018	26.49	26.57	25.98	26.38
6539	NASDAQ	FAST	Thu, May 17, 2018	26.44	26.73	25.88	26.44
6538	NASDAQ	FAST	Wed, May 16, 2018	26.21	26.73	26.10	26.51
6537	NASDAQ	FAST	Tue, May 15, 2018	25.75	26.28	25.54	26.25
6536	NASDAQ	FAST	Mon, May 14, 2018	25.90	25.93	25.67	25.89
6535	NASDAQ	FAST	Fri, May 11, 2018	25.72	26.17	25.68	25.89
6534	NASDAQ	FAST	Thu, May 10, 2018	25.84	25.89	25.50	25.67
6533	NASDAQ	FAST	Wed, May 9, 2018	25.80	25.96	25.44	25.76
6532	NASDAQ	FAST	Tue, May 8, 2018	25.55	25.75	25.45	25.66
6531	NASDAQ	FAST	Mon, May 7, 2018	25.35	25.77	25.26	25.70
6530	NASDAQ	FAST	Fri, May 4, 2018	24.53	25.50	24.40	25.33
6529	NASDAQ	FAST	Thu, May 3, 2018	24.49	24.88	24.10	24.75
6528	NASDAQ	FAST	Wed, May 2, 2018	24.66	25.08	24.57	24.58
6527	NASDAQ	FAST	Tue, May 1, 2018	25.02	25.19	24.18	24.68
6526	NASDAQ	FAST	Mon, Apr 30, 2018	25.53	25.57	24.90	25.00
6525	NASDAQ	FAST	Fri, Apr 27, 2018	24.83	25.58	24.81	25.51
6524	NASDAQ	FAST	Thu, Apr 26, 2018	24.80	25.02	24.40	24.93
6523	NASDAQ	FAST	Wed, Apr 25, 2018	24.47	24.86	24.32	24.79
6522	NASDAQ	FAST	Tue, Apr 24, 2018	25.22	25.31	24.26	24.56
6521	NASDAQ	FAST	Mon, Apr 23, 2018	25.25	25.52	24.98	25.19
6520	NASDAQ	FAST	Fri, Apr 20, 2018	25.22	25.34	24.87	25.25
6519	NASDAQ	FAST	Thu, Apr 19, 2018	25.50	25.66	24.75	25.29
6518	NASDAQ	FAST	Wed, Apr 18, 2018	25.35	25.67	25.28	25.34
6517	NASDAQ	FAST	Tue, Apr 17, 2018	25.49	25.49	25.18	25.27
6516	NASDAQ	FAST	Mon, Apr 16, 2018	25.25	25.42	25.10	25.34
6515	NASDAQ	FAST	Fri, Apr 13, 2018	25.44	25.45	24.91	25.04
6514	NASDAQ	FAST	Thu, Apr 12, 2018	25.68	25.75	25.24	25.36
6513	NASDAQ	FAST	Wed, Apr 11, 2018	25.80	26.25	24.88	25.53
6512	NASDAQ	FAST	Tue, Apr 10, 2018	27.23	27.48	27.09	27.21
6511	NASDAQ	FAST	Mon, Apr 9, 2018	27.08	27.24	26.81	26.83
6510	NASDAQ	FAST	Fri, Apr 6, 2018	27.57	27.78	26.49	26.83
6509	NASDAQ	FAST	Thu, Apr 5, 2018	27.60	28.02	27.47	27.80
6508	NASDAQ	FAST	Wed, Apr 4, 2018	26.85	27.51	26.57	27.44
6507	NASDAQ	FAST	Tue, Apr 3, 2018	26.82	27.16	26.63	27.15
6506	NASDAQ	FAST	Mon, Apr 2, 2018	27.03	27.26	26.19	26.61
6505	NASDAQ	FAST	Thu, Mar 29, 2018	26.74	27.41	26.64	27.30
6504	NASDAQ	FAST	Wed, Mar 28, 2018	26.43	26.88	26.25	26.59
6503	NASDAQ	FAST	Tue, Mar 27, 2018	27.52	27.64	26.29	26.43
6502	NASDAQ	FAST	Mon, Mar 26, 2018	27.13	27.61	26.92	27.47
6501	NASDAQ	FAST	Fri, Mar 23, 2018	27.74	27.91	26.92	26.93
6500	NASDAQ	FAST	Thu, Mar 22, 2018	28.13	28.34	27.62	27.64
6499	NASDAQ	FAST	Wed, Mar 21, 2018	28.12	28.66	27.96	28.41
6498	NASDAQ	FAST	Tue, Mar 20, 2018	28.74	28.92	28.06	28.16
6497	NASDAQ	FAST	Mon, Mar 19, 2018	28.68	28.96	28.39	28.63
6496	NASDAQ	FAST	Fri, Mar 16, 2018	28.90	29.37	28.76	29.18
6495	NASDAQ	FAST	Thu, Mar 15, 2018	28.72	29.20	28.65	28.81
6494	NASDAQ	FAST	Wed, Mar 14, 2018	29.09	29.13	28.65	28.69
6493	NASDAQ	FAST	Tue, Mar 13, 2018	29.10	29.23	28.80	28.88
6492	NASDAQ	FAST	Mon, Mar 12, 2018	28.95	29.06	28.75	28.91
6491	NASDAQ	FAST	Fri, Mar 9, 2018	28.44	29.00	28.38	28.99
6490	NASDAQ	FAST	Thu, Mar 8, 2018	28.37	28.45	28.12	28.26
6489	NASDAQ	FAST	Wed, Mar 7, 2018	28.07	28.37	27.83	28.32
6488	NASDAQ	FAST	Tue, Mar 6, 2018	28.03	28.45	27.86	28.24
6487	NASDAQ	FAST	Mon, Mar 5, 2018	26.96	27.80	26.89	27.64
6486	NASDAQ	FAST	Fri, Mar 2, 2018	26.73	27.29	26.36	27.21
6485	NASDAQ	FAST	Thu, Mar 1, 2018	27.35	27.72	26.79	26.90
6484	NASDAQ	FAST	Wed, Feb 28, 2018	27.77	27.91	27.34	27.36
6483	NASDAQ	FAST	Tue, Feb 27, 2018	27.98	28.26	27.68	27.68
6482	NASDAQ	FAST	Mon, Feb 26, 2018	27.78	28.06	27.52	28.03
6481	NASDAQ	FAST	Fri, Feb 23, 2018	27.31	27.62	27.12	27.60
6480	NASDAQ	FAST	Thu, Feb 22, 2018	27.27	27.42	26.98	27.10
6479	NASDAQ	FAST	Wed, Feb 21, 2018	27.15	27.57	27.11	27.19
6478	NASDAQ	FAST	Tue, Feb 20, 2018	27.32	27.44	27.03	27.12
6477	NASDAQ	FAST	Fri, Feb 16, 2018	27.76	27.86	27.25	27.38
6476	NASDAQ	FAST	Thu, Feb 15, 2018	27.48	27.94	27.32	27.84
6475	NASDAQ	FAST	Wed, Feb 14, 2018	26.69	27.37	26.41	27.33
6474	NASDAQ	FAST	Tue, Feb 13, 2018	26.21	26.84	26.18	26.79
6473	NASDAQ	FAST	Mon, Feb 12, 2018	26.89	26.98	26.30	26.42
6472	NASDAQ	FAST	Fri, Feb 9, 2018	26.28	26.99	25.77	26.74
6471	NASDAQ	FAST	Thu, Feb 8, 2018	26.55	26.79	26.08	26.08
6470	NASDAQ	FAST	Wed, Feb 7, 2018	26.42	26.98	26.36	26.62
6469	NASDAQ	FAST	Tue, Feb 6, 2018	25.73	26.74	25.73	26.51
6468	NASDAQ	FAST	Mon, Feb 5, 2018	26.67	27.11	25.67	26.03
6467	NASDAQ	FAST	Fri, Feb 2, 2018	27.02	27.18	26.68	26.78
6466	NASDAQ	FAST	Thu, Feb 1, 2018	27.29	27.72	27.00	27.25
6465	NASDAQ	FAST	Wed, Jan 31, 2018	28.00	28.13	27.19	27.48
6464	NASDAQ	FAST	Tue, Jan 30, 2018	27.95	28.10	27.53	27.92
6463	NASDAQ	FAST	Mon, Jan 29, 2018	28.69	28.90	28.18	28.24
6462	NASDAQ	FAST	Fri, Jan 26, 2018	28.59	28.91	28.33	28.85
6461	NASDAQ	FAST	Thu, Jan 25, 2018	28.67	28.84	28.14	28.55
6460	NASDAQ	FAST	Wed, Jan 24, 2018	27.82	28.53	27.77	28.43
6459	NASDAQ	FAST	Tue, Jan 23, 2018	27.09	27.40	26.89	27.21
6458	NASDAQ	FAST	Mon, Jan 22, 2018	26.92	27.22	26.67	27.17
6457	NASDAQ	FAST	Fri, Jan 19, 2018	26.71	26.95	26.62	26.87
6456	NASDAQ	FAST	Thu, Jan 18, 2018	26.18	26.95	26.18	26.65
6455	NASDAQ	FAST	Wed, Jan 17, 2018	26.40	27.03	25.75	26.10
6454	NASDAQ	FAST	Tue, Jan 16, 2018	27.99	28.07	27.52	27.72
6453	NASDAQ	FAST	Fri, Jan 12, 2018	27.67	27.81	27.54	27.80
6452	NASDAQ	FAST	Thu, Jan 11, 2018	27.26	27.57	27.16	27.55
6451	NASDAQ	FAST	Wed, Jan 10, 2018	26.79	27.61	26.54	27.21
6450	NASDAQ	FAST	Tue, Jan 9, 2018	27.82	27.96	27.47	27.68
6449	NASDAQ	FAST	Mon, Jan 8, 2018	27.38	27.85	27.33	27.74
6448	NASDAQ	FAST	Fri, Jan 5, 2018	27.52	27.67	27.31	27.45
6447	NASDAQ	FAST	Thu, Jan 4, 2018	27.49	27.57	27.29	27.39
6446	NASDAQ	FAST	Wed, Jan 3, 2018	27.29	27.38	26.96	27.28
6445	NASDAQ	FAST	Tue, Jan 2, 2018	27.57	27.65	27.07	27.27
6444	NASDAQ	FAST	Fri, Dec 29, 2017	27.53	27.73	27.34	27.35
6443	NASDAQ	FAST	Thu, Dec 28, 2017	27.37	27.59	27.17	27.57
6442	NASDAQ	FAST	Wed, Dec 27, 2017	27.16	27.38	26.97	27.36
6441	NASDAQ	FAST	Tue, Dec 26, 2017	26.98	27.27	26.98	27.07
6440	NASDAQ	FAST	Fri, Dec 22, 2017	27.06	27.08	26.74	27.03
6439	NASDAQ	FAST	Thu, Dec 21, 2017	26.90	27.19	26.74	27.06
6438	NASDAQ	FAST	Wed, Dec 20, 2017	26.77	26.93	26.69	26.78
6437	NASDAQ	FAST	Tue, Dec 19, 2017	26.90	27.03	26.60	26.67
6436	NASDAQ	FAST	Mon, Dec 18, 2017	26.91	27.06	26.59	26.86
6435	NASDAQ	FAST	Fri, Dec 15, 2017	26.65	26.88	26.20	26.64
6434	NASDAQ	FAST	Thu, Dec 14, 2017	26.54	26.73	26.20	26.27
6433	NASDAQ	FAST	Wed, Dec 13, 2017	26.55	26.73	26.46	26.56
6432	NASDAQ	FAST	Tue, Dec 12, 2017	27.18	27.32	26.46	26.48
6431	NASDAQ	FAST	Mon, Dec 11, 2017	26.85	27.06	26.74	26.91
6430	NASDAQ	FAST	Fri, Dec 8, 2017	27.03	27.10	26.80	26.89
6429	NASDAQ	FAST	Thu, Dec 7, 2017	26.73	27.12	26.61	26.92
6428	NASDAQ	FAST	Wed, Dec 6, 2017	26.78	26.95	26.41	26.72
6427	NASDAQ	FAST	Tue, Dec 5, 2017	27.55	27.63	26.86	26.95
6426	NASDAQ	FAST	Mon, Dec 4, 2017	26.29	27.68	26.27	27.44
6425	NASDAQ	FAST	Fri, Dec 1, 2017	26.09	26.25	25.46	26.09
6424	NASDAQ	FAST	Thu, Nov 30, 2017	25.62	26.45	25.46	26.20
6423	NASDAQ	FAST	Wed, Nov 29, 2017	25.25	26.00	25.11	25.62
6422	NASDAQ	FAST	Tue, Nov 28, 2017	24.48	25.23	24.42	25.20
6421	NASDAQ	FAST	Mon, Nov 27, 2017	24.52	24.87	24.38	24.48
6420	NASDAQ	FAST	Fri, Nov 24, 2017	24.44	24.57	24.21	24.54
6419	NASDAQ	FAST	Wed, Nov 22, 2017	24.27	24.78	24.24	24.38
6418	NASDAQ	FAST	Tue, Nov 21, 2017	24.21	24.32	24.11	24.23
6417	NASDAQ	FAST	Mon, Nov 20, 2017	24.19	24.36	23.89	24.06
6416	NASDAQ	FAST	Fri, Nov 17, 2017	24.23	24.39	23.93	24.24
6415	NASDAQ	FAST	Thu, Nov 16, 2017	23.89	24.32	23.76	24.24
6414	NASDAQ	FAST	Wed, Nov 15, 2017	23.64	24.01	23.58	23.79
6413	NASDAQ	FAST	Tue, Nov 14, 2017	23.47	23.83	23.46	23.74
6412	NASDAQ	FAST	Mon, Nov 13, 2017	23.67	23.83	23.55	23.62
6411	NASDAQ	FAST	Fri, Nov 10, 2017	23.63	24.24	23.55	23.80
6410	NASDAQ	FAST	Thu, Nov 9, 2017	24.11	24.18	23.36	23.77
6409	NASDAQ	FAST	Wed, Nov 8, 2017	24.08	24.25	23.97	24.24
6408	NASDAQ	FAST	Tue, Nov 7, 2017	24.06	24.12	23.92	24.02
6407	NASDAQ	FAST	Mon, Nov 6, 2017	23.75	24.10	23.63	24.03
6406	NASDAQ	FAST	Fri, Nov 3, 2017	23.74	24.11	23.60	23.96
6405	NASDAQ	FAST	Thu, Nov 2, 2017	23.39	23.82	23.32	23.79
6404	NASDAQ	FAST	Wed, Nov 1, 2017	23.62	23.62	23.20	23.39
6403	NASDAQ	FAST	Tue, Oct 31, 2017	23.83	23.99	23.46	23.49
6402	NASDAQ	FAST	Mon, Oct 30, 2017	23.54	23.74	23.35	23.40
6401	NASDAQ	FAST	Fri, Oct 27, 2017	23.61	23.75	23.45	23.60
6400	NASDAQ	FAST	Thu, Oct 26, 2017	23.39	23.88	23.17	23.75
6399	NASDAQ	FAST	Wed, Oct 25, 2017	23.29	23.37	22.98	23.32
6398	NASDAQ	FAST	Tue, Oct 24, 2017	24.30	24.41	23.27	23.42
6397	NASDAQ	FAST	Mon, Oct 23, 2017	24.29	24.49	24.09	24.46
6396	NASDAQ	FAST	Fri, Oct 20, 2017	24.25	24.39	24.14	24.20
6395	NASDAQ	FAST	Thu, Oct 19, 2017	24.17	24.33	24.08	24.13
6394	NASDAQ	FAST	Wed, Oct 18, 2017	24.08	24.44	24.01	24.23
6393	NASDAQ	FAST	Tue, Oct 17, 2017	23.75	24.06	23.42	23.97
6392	NASDAQ	FAST	Mon, Oct 16, 2017	23.38	23.64	23.31	23.63
6391	NASDAQ	FAST	Fri, Oct 13, 2017	23.10	23.40	23.04	23.29
6390	NASDAQ	FAST	Thu, Oct 12, 2017	22.19	22.98	22.19	22.97
6389	NASDAQ	FAST	Wed, Oct 11, 2017	21.65	22.26	21.26	22.26
6388	NASDAQ	FAST	Tue, Oct 10, 2017	23.00	23.00	22.34	22.43
6387	NASDAQ	FAST	Mon, Oct 9, 2017	23.01	23.21	22.85	22.90
6386	NASDAQ	FAST	Fri, Oct 6, 2017	23.13	23.28	22.95	23.02
6385	NASDAQ	FAST	Thu, Oct 5, 2017	22.82	23.04	22.67	23.02
6384	NASDAQ	FAST	Wed, Oct 4, 2017	22.92	23.06	22.65	22.83
6383	NASDAQ	FAST	Tue, Oct 3, 2017	22.97	23.09	22.66	22.90
6382	NASDAQ	FAST	Mon, Oct 2, 2017	22.84	22.88	22.57	22.88
6381	NASDAQ	FAST	Fri, Sep 29, 2017	22.81	23.08	22.76	22.79
6380	NASDAQ	FAST	Thu, Sep 28, 2017	22.75	22.98	22.57	22.87
6379	NASDAQ	FAST	Wed, Sep 27, 2017	22.71	22.88	22.38	22.77
6378	NASDAQ	FAST	Tue, Sep 26, 2017	22.39	22.70	22.22	22.62
6377	NASDAQ	FAST	Mon, Sep 25, 2017	22.09	22.28	21.88	22.27
6376	NASDAQ	FAST	Fri, Sep 22, 2017	22.05	22.26	21.99	22.13
6375	NASDAQ	FAST	Thu, Sep 21, 2017	22.45	22.58	22.23	22.25
6374	NASDAQ	FAST	Wed, Sep 20, 2017	22.22	22.59	22.14	22.28
6373	NASDAQ	FAST	Tue, Sep 19, 2017	22.08	22.21	22.00	22.10
6372	NASDAQ	FAST	Mon, Sep 18, 2017	21.96	22.12	21.88	22.05
6371	NASDAQ	FAST	Fri, Sep 15, 2017	21.79	21.99	21.68	21.97
6370	NASDAQ	FAST	Thu, Sep 14, 2017	21.70	21.98	21.66	21.78
6369	NASDAQ	FAST	Wed, Sep 13, 2017	21.72	21.89	21.65	21.78
6368	NASDAQ	FAST	Tue, Sep 12, 2017	21.54	21.87	21.49	21.78
6367	NASDAQ	FAST	Mon, Sep 11, 2017	21.47	21.71	21.37	21.48
6366	NASDAQ	FAST	Fri, Sep 8, 2017	20.95	21.36	20.81	21.35
6365	NASDAQ	FAST	Thu, Sep 7, 2017	20.91	21.21	20.38	20.97
6364	NASDAQ	FAST	Wed, Sep 6, 2017	21.19	21.45	21.09	21.19
6363	NASDAQ	FAST	Tue, Sep 5, 2017	21.20	21.32	20.93	21.02
6362	NASDAQ	FAST	Fri, Sep 1, 2017	21.45	21.53	21.24	21.24
6361	NASDAQ	FAST	Thu, Aug 31, 2017	21.10	21.44	20.97	21.34
6360	NASDAQ	FAST	Wed, Aug 30, 2017	20.63	21.09	20.53	21.03
6359	NASDAQ	FAST	Tue, Aug 29, 2017	20.70	20.98	20.56	20.71
6358	NASDAQ	FAST	Mon, Aug 28, 2017	20.88	21.04	20.63	20.79
6357	NASDAQ	FAST	Fri, Aug 25, 2017	20.68	20.88	20.55	20.73
6356	NASDAQ	FAST	Thu, Aug 24, 2017	20.66	20.81	20.46	20.58
6355	NASDAQ	FAST	Wed, Aug 23, 2017	20.63	20.64	20.42	20.58
6354	NASDAQ	FAST	Tue, Aug 22, 2017	20.10	20.75	20.00	20.70
6353	NASDAQ	FAST	Mon, Aug 21, 2017	20.29	20.30	19.90	19.99
6352	NASDAQ	FAST	Fri, Aug 18, 2017	20.78	20.84	20.33	20.34
6351	NASDAQ	FAST	Thu, Aug 17, 2017	21.46	21.48	20.80	20.81
6350	NASDAQ	FAST	Wed, Aug 16, 2017	21.36	21.56	21.33	21.55
6349	NASDAQ	FAST	Tue, Aug 15, 2017	21.62	21.62	21.35	21.38
6348	NASDAQ	FAST	Mon, Aug 14, 2017	21.38	21.68	21.35	21.59
6347	NASDAQ	FAST	Fri, Aug 11, 2017	21.22	21.50	21.12	21.31
6346	NASDAQ	FAST	Thu, Aug 10, 2017	21.45	21.57	21.15	21.18
6345	NASDAQ	FAST	Wed, Aug 9, 2017	21.26	21.57	21.11	21.55
6344	NASDAQ	FAST	Tue, Aug 8, 2017	21.50	21.58	21.23	21.25
6343	NASDAQ	FAST	Mon, Aug 7, 2017	21.93	21.98	21.53	21.54
6342	NASDAQ	FAST	Fri, Aug 4, 2017	21.45	21.97	21.45	21.93
6341	NASDAQ	FAST	Thu, Aug 3, 2017	21.49	21.55	21.24	21.29
6340	NASDAQ	FAST	Wed, Aug 2, 2017	21.55	21.60	21.23	21.49
6339	NASDAQ	FAST	Tue, Aug 1, 2017	21.55	21.58	21.14	21.50
6338	NASDAQ	FAST	Mon, Jul 31, 2017	21.80	21.89	21.36	21.48
6337	NASDAQ	FAST	Fri, Jul 28, 2017	21.86	21.99	21.64	21.78
6336	NASDAQ	FAST	Thu, Jul 27, 2017	21.81	22.04	21.65	21.90
6335	NASDAQ	FAST	Wed, Jul 26, 2017	22.11	22.17	21.86	21.95
6334	NASDAQ	FAST	Tue, Jul 25, 2017	21.70	22.22	21.63	22.04
6333	NASDAQ	FAST	Mon, Jul 24, 2017	21.18	21.57	21.13	21.52
6332	NASDAQ	FAST	Fri, Jul 21, 2017	21.37	21.61	21.11	21.21
6331	NASDAQ	FAST	Thu, Jul 20, 2017	21.35	21.67	21.31	21.54
6330	NASDAQ	FAST	Wed, Jul 19, 2017	21.75	21.80	20.94	21.34
6329	NASDAQ	FAST	Tue, Jul 18, 2017	21.24	21.76	21.20	21.71
6328	NASDAQ	FAST	Mon, Jul 17, 2017	21.42	21.52	21.13	21.25
6327	NASDAQ	FAST	Fri, Jul 14, 2017	21.70	21.99	21.41	21.44
6326	NASDAQ	FAST	Thu, Jul 13, 2017	21.68	21.68	21.23	21.59
6325	NASDAQ	FAST	Wed, Jul 12, 2017	23.19	23.30	20.53	21.36
6324	NASDAQ	FAST	Tue, Jul 11, 2017	21.92	21.99	21.52	21.80
6323	NASDAQ	FAST	Mon, Jul 10, 2017	21.88	22.06	21.68	21.88
6322	NASDAQ	FAST	Fri, Jul 7, 2017	22.07	22.11	21.82	21.95
6321	NASDAQ	FAST	Thu, Jul 6, 2017	21.99	22.35	21.89	22.04
6320	NASDAQ	FAST	Wed, Jul 5, 2017	22.09	22.14	21.79	22.09
6319	NASDAQ	FAST	Mon, Jul 3, 2017	21.61	22.09	21.61	22.03
6318	NASDAQ	FAST	Fri, Jun 30, 2017	21.48	21.87	21.32	21.77
6317	NASDAQ	FAST	Thu, Jun 29, 2017	21.25	21.39	21.03	21.27
6316	NASDAQ	FAST	Wed, Jun 28, 2017	21.20	21.35	21.16	21.23
6315	NASDAQ	FAST	Tue, Jun 27, 2017	21.45	21.48	20.99	21.06
6314	NASDAQ	FAST	Mon, Jun 26, 2017	21.48	21.53	21.18	21.33
6313	NASDAQ	FAST	Fri, Jun 23, 2017	21.43	21.67	21.33	21.44
6312	NASDAQ	FAST	Thu, Jun 22, 2017	21.40	21.56	21.30	21.40
6311	NASDAQ	FAST	Wed, Jun 21, 2017	21.66	21.66	21.28	21.36
6310	NASDAQ	FAST	Tue, Jun 20, 2017	22.28	22.29	21.60	21.61
6309	NASDAQ	FAST	Mon, Jun 19, 2017	22.38	22.51	22.20	22.31
6308	NASDAQ	FAST	Fri, Jun 16, 2017	21.61	22.21	21.61	22.20
6307	NASDAQ	FAST	Thu, Jun 15, 2017	21.52	21.93	21.52	21.83
6306	NASDAQ	FAST	Wed, Jun 14, 2017	21.75	21.81	21.35	21.60
6305	NASDAQ	FAST	Tue, Jun 13, 2017	21.92	22.06	21.62	21.71
6304	NASDAQ	FAST	Mon, Jun 12, 2017	21.71	22.28	21.52	22.00
6303	NASDAQ	FAST	Fri, Jun 9, 2017	21.21	21.89	21.21	21.76
6302	NASDAQ	FAST	Thu, Jun 8, 2017	20.95	21.37	20.94	21.21
6301	NASDAQ	FAST	Wed, Jun 7, 2017	21.09	21.45	21.06	21.09
6300	NASDAQ	FAST	Tue, Jun 6, 2017	21.90	22.00	20.94	21.05
6299	NASDAQ	FAST	Mon, Jun 5, 2017	22.14	22.51	22.02	22.33
6298	NASDAQ	FAST	Fri, Jun 2, 2017	22.92	22.92	22.02	22.14
6297	NASDAQ	FAST	Thu, Jun 1, 2017	21.64	21.91	21.47	21.81
6296	NASDAQ	FAST	Wed, May 31, 2017	21.60	21.61	21.19	21.59
6295	NASDAQ	FAST	Tue, May 30, 2017	21.77	21.84	21.57	21.64
6294	NASDAQ	FAST	Fri, May 26, 2017	21.65	21.88	21.53	21.74
6293	NASDAQ	FAST	Thu, May 25, 2017	21.88	21.89	21.55	21.65
6292	NASDAQ	FAST	Wed, May 24, 2017	21.46	22.19	21.46	21.82
6291	NASDAQ	FAST	Tue, May 23, 2017	22.20	22.24	21.91	22.12
6290	NASDAQ	FAST	Mon, May 22, 2017	21.80	22.22	21.76	22.19
6289	NASDAQ	FAST	Fri, May 19, 2017	21.50	21.99	21.42	21.79
6288	NASDAQ	FAST	Thu, May 18, 2017	21.11	21.58	20.96	21.47
6287	NASDAQ	FAST	Wed, May 17, 2017	21.81	21.91	21.13	21.15
6286	NASDAQ	FAST	Tue, May 16, 2017	22.05	22.14	21.82	21.98
6285	NASDAQ	FAST	Mon, May 15, 2017	22.51	22.52	21.97	22.10
6284	NASDAQ	FAST	Fri, May 12, 2017	22.44	22.51	22.27	22.37
6283	NASDAQ	FAST	Thu, May 11, 2017	22.63	22.68	22.19	22.49
6282	NASDAQ	FAST	Wed, May 10, 2017	22.74	22.86	22.52	22.75
6281	NASDAQ	FAST	Tue, May 9, 2017	22.90	23.00	22.65	22.75
6280	NASDAQ	FAST	Mon, May 8, 2017	22.80	22.98	22.73	22.90
6279	NASDAQ	FAST	Fri, May 5, 2017	22.75	22.92	22.50	22.84
6278	NASDAQ	FAST	Thu, May 4, 2017	23.11	23.30	22.55	22.77
6277	NASDAQ	FAST	Wed, May 3, 2017	22.40	22.80	22.40	22.63
6276	NASDAQ	FAST	Tue, May 2, 2017	22.41	22.57	22.34	22.54
6275	NASDAQ	FAST	Mon, May 1, 2017	22.44	22.44	21.93	22.27
6274	NASDAQ	FAST	Fri, Apr 28, 2017	22.70	22.70	22.31	22.34
6273	NASDAQ	FAST	Thu, Apr 27, 2017	22.94	22.99	22.56	22.69
6272	NASDAQ	FAST	Wed, Apr 26, 2017	22.89	23.00	22.80	22.91
6271	NASDAQ	FAST	Tue, Apr 25, 2017	22.77	22.97	22.65	22.86
6270	NASDAQ	FAST	Mon, Apr 24, 2017	23.11	23.17	22.61	22.71
6269	NASDAQ	FAST	Fri, Apr 21, 2017	22.80	22.94	22.60	22.87
6268	NASDAQ	FAST	Thu, Apr 20, 2017	22.78	22.97	22.67	22.74
6267	NASDAQ	FAST	Wed, Apr 19, 2017	22.52	22.75	22.31	22.73
6266	NASDAQ	FAST	Tue, Apr 18, 2017	22.52	22.80	22.12	22.13
6265	NASDAQ	FAST	Mon, Apr 17, 2017	22.80	22.93	22.60	22.90
6264	NASDAQ	FAST	Thu, Apr 13, 2017	23.25	23.53	22.77	22.77
6263	NASDAQ	FAST	Wed, Apr 12, 2017	24.00	24.09	23.12	23.15
6262	NASDAQ	FAST	Tue, Apr 11, 2017	25.20	25.25	24.74	25.17
6261	NASDAQ	FAST	Mon, Apr 10, 2017	25.20	25.32	24.94	25.22
6260	NASDAQ	FAST	Fri, Apr 7, 2017	25.50	25.57	25.03	25.12
6259	NASDAQ	FAST	Thu, Apr 6, 2017	25.86	25.88	25.42	25.48
6258	NASDAQ	FAST	Wed, Apr 5, 2017	26.04	26.37	25.80	25.86
6257	NASDAQ	FAST	Tue, Apr 4, 2017	25.58	25.97	25.52	25.88
6256	NASDAQ	FAST	Mon, Apr 3, 2017	25.59	25.99	25.38	25.67
6255	NASDAQ	FAST	Fri, Mar 31, 2017	25.62	25.89	25.46	25.75
6254	NASDAQ	FAST	Thu, Mar 30, 2017	25.58	25.68	25.40	25.66
6253	NASDAQ	FAST	Wed, Mar 29, 2017	25.38	25.69	25.25	25.61
6252	NASDAQ	FAST	Tue, Mar 28, 2017	24.99	25.51	24.85	25.44
6251	NASDAQ	FAST	Mon, Mar 27, 2017	25.06	25.13	24.76	25.02
6250	NASDAQ	FAST	Fri, Mar 24, 2017	25.58	25.72	25.25	25.38
6249	NASDAQ	FAST	Thu, Mar 23, 2017	25.81	25.92	25.49	25.51
6248	NASDAQ	FAST	Wed, Mar 22, 2017	25.67	25.95	25.50	25.86
6247	NASDAQ	FAST	Tue, Mar 21, 2017	25.93	26.04	25.46	25.58
6246	NASDAQ	FAST	Mon, Mar 20, 2017	25.89	26.00	25.74	25.90
6245	NASDAQ	FAST	Fri, Mar 17, 2017	25.77	26.00	25.54	25.94
6244	NASDAQ	FAST	Thu, Mar 16, 2017	25.80	25.88	25.57	25.63
6243	NASDAQ	FAST	Wed, Mar 15, 2017	25.49	25.90	25.39	25.81
6242	NASDAQ	FAST	Tue, Mar 14, 2017	25.62	25.62	25.33	25.35
6241	NASDAQ	FAST	Mon, Mar 13, 2017	25.34	25.72	25.15	25.70
6240	NASDAQ	FAST	Fri, Mar 10, 2017	25.26	25.51	25.26	25.40
6239	NASDAQ	FAST	Thu, Mar 9, 2017	25.71	25.92	24.97	25.09
6238	NASDAQ	FAST	Wed, Mar 8, 2017	25.72	25.81	25.58	25.72
6237	NASDAQ	FAST	Tue, Mar 7, 2017	26.06	26.23	25.63	25.69
6236	NASDAQ	FAST	Mon, Mar 6, 2017	25.92	26.32	25.76	26.11
6235	NASDAQ	FAST	Fri, Mar 3, 2017	25.33	25.93	25.29	25.90
6234	NASDAQ	FAST	Thu, Mar 2, 2017	25.41	25.70	25.27	25.32
6233	NASDAQ	FAST	Wed, Mar 1, 2017	25.28	25.59	25.26	25.49
6232	NASDAQ	FAST	Tue, Feb 28, 2017	25.20	25.22	24.94	25.02
6231	NASDAQ	FAST	Mon, Feb 27, 2017	25.08	25.20	25.01	25.18
6230	NASDAQ	FAST	Fri, Feb 24, 2017	24.82	25.05	24.70	25.05
6229	NASDAQ	FAST	Thu, Feb 23, 2017	25.54	25.62	24.83	24.90
6228	NASDAQ	FAST	Wed, Feb 22, 2017	25.41	25.50	25.32	25.44
6227	NASDAQ	FAST	Tue, Feb 21, 2017	25.31	25.45	25.20	25.44
6226	NASDAQ	FAST	Fri, Feb 17, 2017	25.22	25.36	25.04	25.36
6225	NASDAQ	FAST	Thu, Feb 16, 2017	25.23	25.31	24.97	25.31
6224	NASDAQ	FAST	Wed, Feb 15, 2017	25.07	25.32	24.95	25.23
6223	NASDAQ	FAST	Tue, Feb 14, 2017	24.99	25.26	24.93	25.20
6222	NASDAQ	FAST	Mon, Feb 13, 2017	25.34	25.42	25.05	25.07
6221	NASDAQ	FAST	Fri, Feb 10, 2017	25.22	25.35	25.02	25.17
6220	NASDAQ	FAST	Thu, Feb 9, 2017	24.94	25.17	24.77	25.13
6219	NASDAQ	FAST	Wed, Feb 8, 2017	24.87	24.99	24.71	24.91
6218	NASDAQ	FAST	Tue, Feb 7, 2017	25.05	25.23	24.87	24.91
6217	NASDAQ	FAST	Mon, Feb 6, 2017	24.73	25.59	24.73	25.20
6216	NASDAQ	FAST	Fri, Feb 3, 2017	24.63	24.90	24.44	24.52
6215	NASDAQ	FAST	Thu, Feb 2, 2017	24.64	24.75	24.35	24.50
6214	NASDAQ	FAST	Wed, Feb 1, 2017	24.93	25.03	24.64	24.81
6213	NASDAQ	FAST	Tue, Jan 31, 2017	25.06	25.11	24.66	24.84
6212	NASDAQ	FAST	Mon, Jan 30, 2017	24.90	25.12	24.62	25.10
6211	NASDAQ	FAST	Fri, Jan 27, 2017	25.21	25.21	24.97	25.09
6210	NASDAQ	FAST	Thu, Jan 26, 2017	25.41	25.51	25.11	25.19
6209	NASDAQ	FAST	Wed, Jan 25, 2017	25.51	25.76	25.29	25.40
6208	NASDAQ	FAST	Tue, Jan 24, 2017	25.65	25.69	25.13	25.41
6207	NASDAQ	FAST	Mon, Jan 23, 2017	25.61	25.72	25.36	25.49
6206	NASDAQ	FAST	Fri, Jan 20, 2017	25.42	25.71	25.38	25.62
6205	NASDAQ	FAST	Thu, Jan 19, 2017	25.43	25.65	25.24	25.28
6204	NASDAQ	FAST	Wed, Jan 18, 2017	24.01	25.78	23.50	25.53
6203	NASDAQ	FAST	Tue, Jan 17, 2017	23.97	24.24	23.77	24.13
6202	NASDAQ	FAST	Fri, Jan 13, 2017	24.07	24.10	23.91	24.03
6201	NASDAQ	FAST	Thu, Jan 12, 2017	23.89	24.08	23.58	24.00
6200	NASDAQ	FAST	Wed, Jan 11, 2017	23.43	23.90	23.38	23.72
6199	NASDAQ	FAST	Tue, Jan 10, 2017	23.12	23.31	23.05	23.26
6198	NASDAQ	FAST	Mon, Jan 9, 2017	23.23	23.33	23.08	23.09
6197	NASDAQ	FAST	Fri, Jan 6, 2017	23.32	23.46	23.11	23.26
6196	NASDAQ	FAST	Thu, Jan 5, 2017	23.97	24.00	23.16	23.31
6195	NASDAQ	FAST	Wed, Jan 4, 2017	23.57	23.73	23.46	23.59
6194	NASDAQ	FAST	Tue, Jan 3, 2017	23.70	23.88	23.22	23.48
6193	NASDAQ	FAST	Fri, Dec 30, 2016	23.75	23.83	23.33	23.49
6192	NASDAQ	FAST	Thu, Dec 29, 2016	23.78	23.88	23.57	23.61
6191	NASDAQ	FAST	Wed, Dec 28, 2016	24.21	24.22	23.64	23.69
6190	NASDAQ	FAST	Tue, Dec 27, 2016	24.10	24.34	24.02	24.17
6189	NASDAQ	FAST	Fri, Dec 23, 2016	24.02	24.14	23.90	24.07
6188	NASDAQ	FAST	Thu, Dec 22, 2016	24.07	24.07	23.84	24.02
6187	NASDAQ	FAST	Wed, Dec 21, 2016	24.25	24.34	24.07	24.07
6186	NASDAQ	FAST	Tue, Dec 20, 2016	24.12	24.46	23.99	24.27
6185	NASDAQ	FAST	Mon, Dec 19, 2016	23.99	24.18	23.85	24.01
6184	NASDAQ	FAST	Fri, Dec 16, 2016	24.26	24.37	24.01	24.03
6183	NASDAQ	FAST	Thu, Dec 15, 2016	24.18	24.39	23.98	24.22
6182	NASDAQ	FAST	Wed, Dec 14, 2016	24.37	24.50	24.11	24.16
6181	NASDAQ	FAST	Tue, Dec 13, 2016	24.48	24.49	24.12	24.30
6180	NASDAQ	FAST	Mon, Dec 12, 2016	24.53	24.58	24.28	24.45
6179	NASDAQ	FAST	Fri, Dec 9, 2016	24.59	24.64	24.38	24.51
6178	NASDAQ	FAST	Thu, Dec 8, 2016	24.57	24.65	24.45	24.57
6177	NASDAQ	FAST	Wed, Dec 7, 2016	24.14	24.62	23.92	24.59
6176	NASDAQ	FAST	Tue, Dec 6, 2016	23.97	24.23	23.60	24.15
6175	NASDAQ	FAST	Mon, Dec 5, 2016	24.23	24.61	24.09	24.29
6174	NASDAQ	FAST	Fri, Dec 2, 2016	23.78	24.00	23.60	23.92
6173	NASDAQ	FAST	Thu, Dec 1, 2016	23.76	24.18	23.64	23.75
6172	NASDAQ	FAST	Wed, Nov 30, 2016	23.60	23.95	23.44	23.70
6171	NASDAQ	FAST	Tue, Nov 29, 2016	23.14	23.57	23.09	23.51
6170	NASDAQ	FAST	Mon, Nov 28, 2016	23.15	23.26	22.99	23.18
6169	NASDAQ	FAST	Fri, Nov 25, 2016	23.11	23.19	23.01	23.19
6168	NASDAQ	FAST	Wed, Nov 23, 2016	23.00	23.25	22.86	23.12
6167	NASDAQ	FAST	Tue, Nov 22, 2016	22.71	22.99	22.57	22.96
6166	NASDAQ	FAST	Mon, Nov 21, 2016	22.50	22.64	22.39	22.63
6165	NASDAQ	FAST	Fri, Nov 18, 2016	22.46	22.55	22.37	22.40
6164	NASDAQ	FAST	Thu, Nov 17, 2016	22.52	22.69	22.39	22.48
6163	NASDAQ	FAST	Wed, Nov 16, 2016	22.52	22.60	22.38	22.55
6162	NASDAQ	FAST	Tue, Nov 15, 2016	22.61	22.63	22.37	22.55
6161	NASDAQ	FAST	Mon, Nov 14, 2016	22.25	22.72	22.20	22.55
6160	NASDAQ	FAST	Fri, Nov 11, 2016	22.39	22.54	21.72	22.14
6159	NASDAQ	FAST	Thu, Nov 10, 2016	21.98	22.65	21.98	22.46
6158	NASDAQ	FAST	Wed, Nov 9, 2016	19.99	21.99	19.89	21.80
6157	NASDAQ	FAST	Tue, Nov 8, 2016	20.29	20.52	20.10	20.31
6156	NASDAQ	FAST	Mon, Nov 7, 2016	19.97	20.33	19.96	20.31
6155	NASDAQ	FAST	Fri, Nov 4, 2016	19.35	19.90	19.34	19.72
6154	NASDAQ	FAST	Thu, Nov 3, 2016	19.21	19.31	19.09	19.30
6153	NASDAQ	FAST	Wed, Nov 2, 2016	19.24	19.29	19.05	19.13
6152	NASDAQ	FAST	Tue, Nov 1, 2016	19.54	19.57	19.11	19.20
6151	NASDAQ	FAST	Mon, Oct 31, 2016	19.47	19.53	19.34	19.49
6150	NASDAQ	FAST	Fri, Oct 28, 2016	19.23	19.50	19.22	19.38
6149	NASDAQ	FAST	Thu, Oct 27, 2016	19.54	19.57	19.19	19.23
6148	NASDAQ	FAST	Wed, Oct 26, 2016	19.26	19.69	19.22	19.51
6147	NASDAQ	FAST	Tue, Oct 25, 2016	19.43	19.49	19.24	19.32
6146	NASDAQ	FAST	Mon, Oct 24, 2016	19.31	19.54	19.19	19.47
6145	NASDAQ	FAST	Fri, Oct 21, 2016	19.16	19.25	18.98	19.19
6144	NASDAQ	FAST	Thu, Oct 20, 2016	19.46	19.56	19.38	19.41
6143	NASDAQ	FAST	Wed, Oct 19, 2016	19.13	19.48	19.01	19.46
6142	NASDAQ	FAST	Tue, Oct 18, 2016	19.33	19.40	18.94	19.08
6141	NASDAQ	FAST	Mon, Oct 17, 2016	19.16	19.27	19.09	19.14
6140	NASDAQ	FAST	Fri, Oct 14, 2016	19.07	19.32	18.85	19.17
6139	NASDAQ	FAST	Thu, Oct 13, 2016	19.41	19.43	18.97	19.17
6138	NASDAQ	FAST	Wed, Oct 12, 2016	19.93	19.93	19.51	19.53
6137	NASDAQ	FAST	Tue, Oct 11, 2016	20.85	21.39	19.84	19.98
6136	NASDAQ	FAST	Mon, Oct 10, 2016	21.24	21.27	21.00	21.06
6135	NASDAQ	FAST	Fri, Oct 7, 2016	21.25	21.37	21.07	21.15
6134	NASDAQ	FAST	Thu, Oct 6, 2016	20.91	21.40	20.90	21.37
6133	NASDAQ	FAST	Wed, Oct 5, 2016	20.87	21.04	20.84	20.96
6132	NASDAQ	FAST	Tue, Oct 4, 2016	21.14	21.18	20.65	20.73
6131	NASDAQ	FAST	Mon, Oct 3, 2016	20.79	21.15	20.73	21.08
6130	NASDAQ	FAST	Fri, Sep 30, 2016	20.50	21.00	20.46	20.89
6129	NASDAQ	FAST	Thu, Sep 29, 2016	20.36	20.63	20.20	20.42
6128	NASDAQ	FAST	Wed, Sep 28, 2016	20.26	20.46	20.18	20.44
6127	NASDAQ	FAST	Tue, Sep 27, 2016	20.02	20.22	20.01	20.20
6126	NASDAQ	FAST	Mon, Sep 26, 2016	20.11	20.22	20.07	20.10
6125	NASDAQ	FAST	Fri, Sep 23, 2016	20.20	20.37	20.14	20.22
6124	NASDAQ	FAST	Thu, Sep 22, 2016	20.29	20.37	20.25	20.28
6123	NASDAQ	FAST	Wed, Sep 21, 2016	19.98	20.16	19.97	20.12
6122	NASDAQ	FAST	Tue, Sep 20, 2016	20.35	20.35	19.96	19.96
6121	NASDAQ	FAST	Mon, Sep 19, 2016	20.17	20.36	20.13	20.29
6120	NASDAQ	FAST	Fri, Sep 16, 2016	20.23	20.24	19.93	20.04
6119	NASDAQ	FAST	Thu, Sep 15, 2016	20.12	20.42	20.04	20.41
6118	NASDAQ	FAST	Wed, Sep 14, 2016	20.15	20.33	20.00	20.14
6117	NASDAQ	FAST	Tue, Sep 13, 2016	20.22	20.45	20.08	20.22
6116	NASDAQ	FAST	Mon, Sep 12, 2016	20.13	20.43	20.06	20.36
6115	NASDAQ	FAST	Fri, Sep 9, 2016	20.89	21.11	20.29	20.29
6114	NASDAQ	FAST	Thu, Sep 8, 2016	21.13	21.20	21.00	21.09
6113	NASDAQ	FAST	Wed, Sep 7, 2016	21.22	21.25	20.81	21.13
6112	NASDAQ	FAST	Tue, Sep 6, 2016	21.72	21.80	21.41	21.46
6111	NASDAQ	FAST	Fri, Sep 2, 2016	21.57	21.77	21.46	21.66
6110	NASDAQ	FAST	Thu, Sep 1, 2016	21.63	21.69	21.23	21.41
6109	NASDAQ	FAST	Wed, Aug 31, 2016	21.85	21.85	21.47	21.56
6108	NASDAQ	FAST	Tue, Aug 30, 2016	22.03	22.09	21.80	21.88
6107	NASDAQ	FAST	Mon, Aug 29, 2016	21.85	22.02	21.77	22.00
6106	NASDAQ	FAST	Fri, Aug 26, 2016	21.93	22.12	21.75	21.88
6105	NASDAQ	FAST	Thu, Aug 25, 2016	21.84	21.89	21.74	21.87
6104	NASDAQ	FAST	Wed, Aug 24, 2016	21.92	22.04	21.82	21.85
6103	NASDAQ	FAST	Tue, Aug 23, 2016	22.29	22.29	21.98	22.02
6102	NASDAQ	FAST	Mon, Aug 22, 2016	21.88	22.10	21.80	22.08
6101	NASDAQ	FAST	Fri, Aug 19, 2016	21.88	22.02	21.72	22.00
6100	NASDAQ	FAST	Thu, Aug 18, 2016	21.86	22.00	21.62	21.95
6099	NASDAQ	FAST	Wed, Aug 17, 2016	21.81	21.82	21.66	21.81
6098	NASDAQ	FAST	Tue, Aug 16, 2016	21.88	21.90	21.74	21.74
6097	NASDAQ	FAST	Mon, Aug 15, 2016	21.71	21.95	21.71	21.89
6096	NASDAQ	FAST	Fri, Aug 12, 2016	21.66	21.81	21.59	21.72
6095	NASDAQ	FAST	Thu, Aug 11, 2016	21.39	21.82	21.39	21.72
6094	NASDAQ	FAST	Wed, Aug 10, 2016	21.24	21.35	21.13	21.24
6093	NASDAQ	FAST	Tue, Aug 9, 2016	21.48	21.51	21.19	21.24
6092	NASDAQ	FAST	Mon, Aug 8, 2016	21.49	21.56	21.40	21.43
6091	NASDAQ	FAST	Fri, Aug 5, 2016	21.26	21.45	21.21	21.44
6090	NASDAQ	FAST	Thu, Aug 4, 2016	21.40	21.62	21.19	21.20
6089	NASDAQ	FAST	Wed, Aug 3, 2016	20.91	21.04	20.83	21.03
6088	NASDAQ	FAST	Tue, Aug 2, 2016	21.22	21.29	20.89	20.91
6087	NASDAQ	FAST	Mon, Aug 1, 2016	21.39	21.48	21.16	21.25
6086	NASDAQ	FAST	Fri, Jul 29, 2016	21.24	21.48	21.15	21.38
6085	NASDAQ	FAST	Thu, Jul 28, 2016	20.93	21.30	20.91	21.25
6084	NASDAQ	FAST	Wed, Jul 27, 2016	21.00	21.03	20.83	20.95
6083	NASDAQ	FAST	Tue, Jul 26, 2016	21.00	21.13	20.86	20.99
6082	NASDAQ	FAST	Mon, Jul 25, 2016	20.99	21.10	20.93	20.96
6081	NASDAQ	FAST	Fri, Jul 22, 2016	20.78	21.11	20.74	21.06
6080	NASDAQ	FAST	Thu, Jul 21, 2016	21.25	21.29	20.85	20.92
6079	NASDAQ	FAST	Wed, Jul 20, 2016	21.15	21.44	20.98	21.28
6078	NASDAQ	FAST	Tue, Jul 19, 2016	21.39	21.43	21.16	21.22
6077	NASDAQ	FAST	Mon, Jul 18, 2016	21.68	21.72	21.47	21.49
6076	NASDAQ	FAST	Fri, Jul 15, 2016	21.78	21.82	21.67	21.73
6075	NASDAQ	FAST	Thu, Jul 14, 2016	21.79	21.88	21.64	21.65
6074	NASDAQ	FAST	Wed, Jul 13, 2016	21.86	21.95	21.54	21.65
6073	NASDAQ	FAST	Tue, Jul 12, 2016	21.88	22.35	21.59	21.90
6072	NASDAQ	FAST	Mon, Jul 11, 2016	22.73	22.91	22.64	22.68
6071	NASDAQ	FAST	Fri, Jul 8, 2016	22.51	22.63	22.33	22.62
6070	NASDAQ	FAST	Thu, Jul 7, 2016	22.21	22.48	22.16	22.36
6069	NASDAQ	FAST	Wed, Jul 6, 2016	21.81	22.27	21.75	22.17
6068	NASDAQ	FAST	Tue, Jul 5, 2016	22.52	22.59	22.04	22.19
6067	NASDAQ	FAST	Fri, Jul 1, 2016	22.17	22.71	22.02	22.65
6066	NASDAQ	FAST	Thu, Jun 30, 2016	21.76	22.21	21.70	22.20
6065	NASDAQ	FAST	Wed, Jun 29, 2016	21.55	21.76	21.46	21.72
6064	NASDAQ	FAST	Tue, Jun 28, 2016	21.50	21.59	21.23	21.41
6063	NASDAQ	FAST	Mon, Jun 27, 2016	21.64	21.71	21.09	21.35
6062	NASDAQ	FAST	Fri, Jun 24, 2016	21.96	22.18	21.76	21.88
6061	NASDAQ	FAST	Thu, Jun 23, 2016	22.71	22.82	22.60	22.78
6060	NASDAQ	FAST	Wed, Jun 22, 2016	22.55	22.67	22.45	22.48
6059	NASDAQ	FAST	Tue, Jun 21, 2016	22.52	22.68	22.34	22.48
6058	NASDAQ	FAST	Mon, Jun 20, 2016	22.57	22.81	22.46	22.52
6057	NASDAQ	FAST	Fri, Jun 17, 2016	22.15	22.29	21.92	22.24
6056	NASDAQ	FAST	Thu, Jun 16, 2016	21.91	22.25	21.76	22.15
6055	NASDAQ	FAST	Wed, Jun 15, 2016	22.06	22.19	21.97	21.98
6054	NASDAQ	FAST	Tue, Jun 14, 2016	22.01	22.15	21.87	22.12
6053	NASDAQ	FAST	Mon, Jun 13, 2016	22.20	22.40	21.87	21.99
6052	NASDAQ	FAST	Fri, Jun 10, 2016	22.43	22.56	22.14	22.29
6051	NASDAQ	FAST	Thu, Jun 9, 2016	22.95	23.01	22.64	22.68
6050	NASDAQ	FAST	Wed, Jun 8, 2016	22.95	23.07	22.86	23.00
6049	NASDAQ	FAST	Tue, Jun 7, 2016	22.89	23.01	22.77	22.87
6048	NASDAQ	FAST	Mon, Jun 6, 2016	22.82	22.93	22.49	22.92
6047	NASDAQ	FAST	Fri, Jun 3, 2016	23.25	23.30	22.81	23.10
6046	NASDAQ	FAST	Thu, Jun 2, 2016	23.07	23.27	22.94	23.26
6045	NASDAQ	FAST	Wed, Jun 1, 2016	23.00	23.14	22.74	23.12
6044	NASDAQ	FAST	Tue, May 31, 2016	23.05	23.18	22.89	23.02
6043	NASDAQ	FAST	Fri, May 27, 2016	23.05	23.09	22.92	23.00
6042	NASDAQ	FAST	Thu, May 26, 2016	23.02	23.10	22.97	23.04
6041	NASDAQ	FAST	Wed, May 25, 2016	22.88	23.03	22.81	22.97
6040	NASDAQ	FAST	Tue, May 24, 2016	22.53	22.92	22.52	22.85
6039	NASDAQ	FAST	Mon, May 23, 2016	22.45	22.56	22.36	22.44
6038	NASDAQ	FAST	Fri, May 20, 2016	22.36	22.56	22.05	22.43
6037	NASDAQ	FAST	Thu, May 19, 2016	22.50	22.62	22.23	22.26
6036	NASDAQ	FAST	Wed, May 18, 2016	22.58	22.92	22.53	22.70
6035	NASDAQ	FAST	Tue, May 17, 2016	22.87	23.01	22.60	22.60
6034	NASDAQ	FAST	Mon, May 16, 2016	22.81	23.05	22.73	22.86
6033	NASDAQ	FAST	Fri, May 13, 2016	22.82	23.04	22.62	22.74
6032	NASDAQ	FAST	Thu, May 12, 2016	23.23	23.32	22.79	22.82
6031	NASDAQ	FAST	Wed, May 11, 2016	23.28	23.36	23.11	23.15
6030	NASDAQ	FAST	Tue, May 10, 2016	23.25	23.40	22.91	23.34
6029	NASDAQ	FAST	Mon, May 9, 2016	23.23	23.25	22.91	23.08
6028	NASDAQ	FAST	Fri, May 6, 2016	23.21	23.42	23.16	23.25
6027	NASDAQ	FAST	Thu, May 5, 2016	22.92	23.46	22.79	23.28
6026	NASDAQ	FAST	Wed, May 4, 2016	23.13	23.13	22.65	22.79
6025	NASDAQ	FAST	Tue, May 3, 2016	23.28	23.41	22.91	23.19
6024	NASDAQ	FAST	Mon, May 2, 2016	23.47	23.52	23.05	23.51
6023	NASDAQ	FAST	Fri, Apr 29, 2016	23.44	23.63	23.17	23.40
6022	NASDAQ	FAST	Thu, Apr 28, 2016	23.55	24.00	23.52	23.64
6021	NASDAQ	FAST	Wed, Apr 27, 2016	23.23	23.75	23.21	23.72
6020	NASDAQ	FAST	Tue, Apr 26, 2016	22.80	23.33	22.72	23.24
6019	NASDAQ	FAST	Mon, Apr 25, 2016	22.75	22.95	22.72	22.80
6018	NASDAQ	FAST	Fri, Apr 22, 2016	22.58	22.83	22.58	22.82
6017	NASDAQ	FAST	Thu, Apr 21, 2016	23.33	23.33	22.73	22.79
6016	NASDAQ	FAST	Wed, Apr 20, 2016	22.87	23.08	22.79	22.91
6015	NASDAQ	FAST	Tue, Apr 19, 2016	22.95	23.08	22.82	22.87
6014	NASDAQ	FAST	Mon, Apr 18, 2016	22.88	23.03	22.76	22.87
6013	NASDAQ	FAST	Fri, Apr 15, 2016	22.89	23.02	22.65	22.91
6012	NASDAQ	FAST	Thu, Apr 14, 2016	22.99	23.04	22.81	22.89
6011	NASDAQ	FAST	Wed, Apr 13, 2016	22.67	23.00	22.55	22.91
6010	NASDAQ	FAST	Tue, Apr 12, 2016	22.50	23.09	22.50	22.67
6009	NASDAQ	FAST	Mon, Apr 11, 2016	23.66	23.81	23.40	23.47
6008	NASDAQ	FAST	Fri, Apr 8, 2016	23.61	23.81	23.51	23.57
6007	NASDAQ	FAST	Thu, Apr 7, 2016	23.51	23.68	23.20	23.36
6006	NASDAQ	FAST	Wed, Apr 6, 2016	23.66	24.00	23.07	23.56
6005	NASDAQ	FAST	Tue, Apr 5, 2016	23.69	23.69	23.69	23.69
6004	NASDAQ	FAST	Mon, Apr 4, 2016	24.38	24.39	23.65	23.69
6003	NASDAQ	FAST	Fri, Apr 1, 2016	24.15	24.48	23.79	24.47
6002	NASDAQ	FAST	Thu, Mar 31, 2016	24.50	24.54	24.35	24.47
6001	NASDAQ	FAST	Wed, Mar 30, 2016	24.63	24.65	24.37	24.47
6000	NASDAQ	FAST	Tue, Mar 29, 2016	24.12	24.52	24.03	24.25
5999	NASDAQ	FAST	Mon, Mar 28, 2016	24.53	24.53	24.16	24.25
5998	NASDAQ	FAST	Thu, Mar 24, 2016	24.42	24.42	24.42	24.45
5997	NASDAQ	FAST	Wed, Mar 23, 2016	24.49	24.54	24.32	24.42
5996	NASDAQ	FAST	Tue, Mar 22, 2016	24.75	24.93	24.41	24.47
5995	NASDAQ	FAST	Mon, Mar 21, 2016	24.52	25.00	24.42	24.94
5994	NASDAQ	FAST	Fri, Mar 18, 2016	24.59	24.60	24.26	24.53
5993	NASDAQ	FAST	Thu, Mar 17, 2016	23.72	24.60	23.67	24.47
5992	NASDAQ	FAST	Wed, Mar 16, 2016	23.31	23.75	23.10	23.71
5991	NASDAQ	FAST	Tue, Mar 15, 2016	23.47	23.47	23.47	23.53
5990	NASDAQ	FAST	Mon, Mar 14, 2016	23.42	23.54	23.32	23.47
5989	NASDAQ	FAST	Fri, Mar 11, 2016	23.63	23.68	23.26	23.43
5988	NASDAQ	FAST	Thu, Mar 10, 2016	23.50	23.50	23.50	23.50
5987	NASDAQ	FAST	Wed, Mar 9, 2016	23.29	23.29	23.29	23.50
5986	NASDAQ	FAST	Tue, Mar 8, 2016	23.14	23.42	22.78	23.16
5985	NASDAQ	FAST	Mon, Mar 7, 2016	22.99	23.43	22.92	23.16
5984	NASDAQ	FAST	Fri, Mar 4, 2016	23.50	23.50	23.50	23.11
5983	NASDAQ	FAST	Thu, Mar 3, 2016	23.25	23.25	23.25	23.50
5982	NASDAQ	FAST	Wed, Mar 2, 2016	23.35	23.45	23.01	23.25
5981	NASDAQ	FAST	Tue, Mar 1, 2016	22.65	22.65	22.65	23.35
5980	NASDAQ	FAST	Mon, Feb 29, 2016	22.63	22.85	22.54	22.65
5979	NASDAQ	FAST	Fri, Feb 26, 2016	22.54	22.54	22.54	22.61
5978	NASDAQ	FAST	Thu, Feb 25, 2016	22.33	22.54	22.01	22.54
5977	NASDAQ	FAST	Wed, Feb 24, 2016	22.08	22.37	21.72	22.25
5976	NASDAQ	FAST	Tue, Feb 23, 2016	22.48	22.70	22.23	22.27
5975	NASDAQ	FAST	Mon, Feb 22, 2016	22.53	22.82	22.46	22.68
5974	NASDAQ	FAST	Fri, Feb 19, 2016	22.09	22.38	21.93	22.33
5973	NASDAQ	FAST	Thu, Feb 18, 2016	22.21	22.56	22.03	22.28
5972	NASDAQ	FAST	Wed, Feb 17, 2016	21.94	22.47	21.88	22.21
5971	NASDAQ	FAST	Tue, Feb 16, 2016	21.88	21.91	21.53	21.84
5970	NASDAQ	FAST	Fri, Feb 12, 2016	21.28	21.55	20.95	21.52
5969	NASDAQ	FAST	Thu, Feb 11, 2016	21.06	21.14	20.48	21.01
5968	NASDAQ	FAST	Wed, Feb 10, 2016	21.89	21.97	21.05	21.14
5967	NASDAQ	FAST	Tue, Feb 9, 2016	21.63	22.13	21.58	21.68
5966	NASDAQ	FAST	Mon, Feb 8, 2016	21.46	22.13	21.26	21.83
5965	NASDAQ	FAST	Fri, Feb 5, 2016	21.65	21.88	21.40	21.63
5964	NASDAQ	FAST	Thu, Feb 4, 2016	20.75	22.22	20.75	21.77
5963	NASDAQ	FAST	Wed, Feb 3, 2016	19.75	20.17	19.24	19.82
5962	NASDAQ	FAST	Tue, Feb 2, 2016	19.92	20.00	19.49	19.57
5961	NASDAQ	FAST	Mon, Feb 1, 2016	21.10	21.30	19.75	20.22
5960	NASDAQ	FAST	Fri, Jan 29, 2016	19.74	20.28	19.64	20.28
5959	NASDAQ	FAST	Thu, Jan 28, 2016	19.06	19.70	18.99	19.67
5958	NASDAQ	FAST	Wed, Jan 27, 2016	18.82	19.41	18.66	19.02
5957	NASDAQ	FAST	Tue, Jan 26, 2016	18.65	19.12	18.58	19.01
5956	NASDAQ	FAST	Mon, Jan 25, 2016	18.91	19.04	18.38	18.41
5955	NASDAQ	FAST	Fri, Jan 22, 2016	18.87	19.06	18.52	18.99
5954	NASDAQ	FAST	Thu, Jan 21, 2016	18.34	18.68	18.05	18.57
5953	NASDAQ	FAST	Wed, Jan 20, 2016	18.18	18.43	17.59	18.27
5952	NASDAQ	FAST	Tue, Jan 19, 2016	19.03	19.22	18.18	18.39
5951	NASDAQ	FAST	Fri, Jan 15, 2016	17.56	19.37	17.55	18.84
5950	NASDAQ	FAST	Thu, Jan 14, 2016	19.50	19.78	19.00	19.63
5949	NASDAQ	FAST	Wed, Jan 13, 2016	19.75	19.89	19.32	19.39
5948	NASDAQ	FAST	Tue, Jan 12, 2016	19.56	19.77	19.41	19.72
5947	NASDAQ	FAST	Mon, Jan 11, 2016	19.50	19.57	19.26	19.45
5946	NASDAQ	FAST	Fri, Jan 8, 2016	19.64	19.80	19.34	19.40
5945	NASDAQ	FAST	Thu, Jan 7, 2016	19.59	19.81	19.33	19.53
5944	NASDAQ	FAST	Wed, Jan 6, 2016	19.66	20.18	19.51	19.93
5943	NASDAQ	FAST	Tue, Jan 5, 2016	20.26	20.28	19.61	19.88
5942	NASDAQ	FAST	Mon, Jan 4, 2016	20.12	20.12	19.77	20.10
5941	NASDAQ	FAST	Thu, Dec 31, 2015	20.71	20.81	20.40	20.41
5940	NASDAQ	FAST	Wed, Dec 30, 2015	20.84	20.97	20.74	20.76
5939	NASDAQ	FAST	Tue, Dec 29, 2015	20.81	20.98	20.75	20.82
5938	NASDAQ	FAST	Mon, Dec 28, 2015	20.70	20.80	20.48	20.70
5937	NASDAQ	FAST	Thu, Dec 24, 2015	20.64	20.88	20.50	20.76
5936	NASDAQ	FAST	Wed, Dec 23, 2015	20.15	20.66	19.75	20.63
5935	NASDAQ	FAST	Tue, Dec 22, 2015	19.51	20.04	19.40	20.04
5934	NASDAQ	FAST	Mon, Dec 21, 2015	19.62	19.76	19.22	19.42
5933	NASDAQ	FAST	Fri, Dec 18, 2015	19.89	19.97	19.52	19.55
5932	NASDAQ	FAST	Thu, Dec 17, 2015	20.22	20.25	19.84	20.00
5931	NASDAQ	FAST	Wed, Dec 16, 2015	20.08	20.27	19.82	20.15
5930	NASDAQ	FAST	Tue, Dec 15, 2015	20.08	20.17	19.81	19.92
5929	NASDAQ	FAST	Mon, Dec 14, 2015	19.81	19.95	19.58	19.95
5928	NASDAQ	FAST	Fri, Dec 11, 2015	19.77	20.06	19.63	19.74
5927	NASDAQ	FAST	Thu, Dec 10, 2015	20.10	20.24	19.97	20.08
5926	NASDAQ	FAST	Wed, Dec 9, 2015	19.99	20.46	19.95	20.11
5925	NASDAQ	FAST	Tue, Dec 8, 2015	20.10	20.28	19.97	20.10
5924	NASDAQ	FAST	Mon, Dec 7, 2015	20.06	20.45	19.95	20.42
5923	NASDAQ	FAST	Fri, Dec 4, 2015	19.80	20.15	19.76	20.07
5922	NASDAQ	FAST	Thu, Dec 3, 2015	20.08	20.19	19.57	19.72
5921	NASDAQ	FAST	Wed, Dec 2, 2015	20.40	20.48	20.00	20.07
5920	NASDAQ	FAST	Tue, Dec 1, 2015	20.41	20.55	20.27	20.46
5919	NASDAQ	FAST	Mon, Nov 30, 2015	20.21	20.34	20.10	20.29
5918	NASDAQ	FAST	Fri, Nov 27, 2015	20.05	20.21	20.00	20.17
5917	NASDAQ	FAST	Wed, Nov 25, 2015	20.00	20.10	19.90	20.04
5916	NASDAQ	FAST	Tue, Nov 24, 2015	19.80	19.98	19.64	19.91
5915	NASDAQ	FAST	Mon, Nov 23, 2015	19.82	19.95	19.75	19.86
5914	NASDAQ	FAST	Fri, Nov 20, 2015	19.85	20.05	19.77	19.86
5913	NASDAQ	FAST	Thu, Nov 19, 2015	19.80	19.80	19.54	19.73
5912	NASDAQ	FAST	Wed, Nov 18, 2015	19.51	19.87	19.37	19.85
5911	NASDAQ	FAST	Tue, Nov 17, 2015	19.31	19.63	19.31	19.43
5910	NASDAQ	FAST	Mon, Nov 16, 2015	19.29	19.59	19.25	19.59
5909	NASDAQ	FAST	Fri, Nov 13, 2015	19.31	19.59	19.23	19.30
5908	NASDAQ	FAST	Thu, Nov 12, 2015	20.00	20.25	19.30	19.33
5907	NASDAQ	FAST	Wed, Nov 11, 2015	20.35	20.35	19.94	20.11
5906	NASDAQ	FAST	Tue, Nov 10, 2015	20.25	20.42	20.08	20.23
5905	NASDAQ	FAST	Mon, Nov 9, 2015	20.49	20.50	20.11	20.29
5904	NASDAQ	FAST	Fri, Nov 6, 2015	20.70	20.70	20.24	20.54
5903	NASDAQ	FAST	Thu, Nov 5, 2015	20.16	20.82	20.02	20.62
5902	NASDAQ	FAST	Wed, Nov 4, 2015	20.29	20.42	20.07	20.11
5901	NASDAQ	FAST	Tue, Nov 3, 2015	20.11	20.40	20.05	20.27
5900	NASDAQ	FAST	Mon, Nov 2, 2015	19.59	20.27	19.55	20.13
5899	NASDAQ	FAST	Fri, Oct 30, 2015	19.55	19.67	19.53	19.58
5898	NASDAQ	FAST	Thu, Oct 29, 2015	19.48	19.57	19.35	19.52
5897	NASDAQ	FAST	Wed, Oct 28, 2015	19.26	19.66	19.14	19.51
5896	NASDAQ	FAST	Tue, Oct 27, 2015	19.07	19.21	18.83	19.16
5895	NASDAQ	FAST	Mon, Oct 26, 2015	19.31	19.55	19.19	19.24
5894	NASDAQ	FAST	Fri, Oct 23, 2015	19.22	19.43	19.00	19.38
5893	NASDAQ	FAST	Thu, Oct 22, 2015	18.56	19.34	18.56	19.26
5892	NASDAQ	FAST	Wed, Oct 21, 2015	18.55	18.70	18.34	18.46
5891	NASDAQ	FAST	Tue, Oct 20, 2015	18.45	18.76	18.39	18.53
5890	NASDAQ	FAST	Mon, Oct 19, 2015	18.65	18.76	18.40	18.52
5889	NASDAQ	FAST	Fri, Oct 16, 2015	18.95	18.95	18.54	18.75
5888	NASDAQ	FAST	Thu, Oct 15, 2015	19.01	19.08	18.73	19.06
5887	NASDAQ	FAST	Wed, Oct 14, 2015	18.97	19.15	18.71	18.93
5886	NASDAQ	FAST	Tue, Oct 13, 2015	19.10	19.40	18.61	18.98
5885	NASDAQ	FAST	Mon, Oct 12, 2015	19.59	19.59	19.30	19.41
5884	NASDAQ	FAST	Fri, Oct 9, 2015	19.49	19.70	19.33	19.49
5883	NASDAQ	FAST	Thu, Oct 8, 2015	18.89	19.53	18.28	19.52
5882	NASDAQ	FAST	Wed, Oct 7, 2015	18.62	19.04	18.61	19.02
5881	NASDAQ	FAST	Tue, Oct 6, 2015	18.50	18.61	18.30	18.53
5880	NASDAQ	FAST	Mon, Oct 5, 2015	18.06	18.44	18.04	18.41
5879	NASDAQ	FAST	Fri, Oct 2, 2015	17.49	18.00	17.23	17.99
5878	NASDAQ	FAST	Thu, Oct 1, 2015	18.39	18.49	17.59	17.75
5877	NASDAQ	FAST	Wed, Sep 30, 2015	18.44	18.63	18.10	18.31
5876	NASDAQ	FAST	Tue, Sep 29, 2015	18.11	18.28	18.00	18.25
5875	NASDAQ	FAST	Mon, Sep 28, 2015	18.32	18.37	17.94	18.07
5874	NASDAQ	FAST	Fri, Sep 25, 2015	18.39	18.51	18.22	18.36
5873	NASDAQ	FAST	Thu, Sep 24, 2015	18.13	18.39	17.99	18.34
5872	NASDAQ	FAST	Wed, Sep 23, 2015	18.33	18.42	18.14	18.24
5871	NASDAQ	FAST	Tue, Sep 22, 2015	18.45	18.59	18.23	18.31
5870	NASDAQ	FAST	Mon, Sep 21, 2015	18.67	18.81	18.52	18.59
5869	NASDAQ	FAST	Fri, Sep 18, 2015	18.89	19.02	18.57	18.59
5868	NASDAQ	FAST	Thu, Sep 17, 2015	19.49	19.49	19.13	19.19
5867	NASDAQ	FAST	Wed, Sep 16, 2015	19.27	19.47	19.22	19.45
5866	NASDAQ	FAST	Tue, Sep 15, 2015	19.18	19.42	19.08	19.34
5865	NASDAQ	FAST	Mon, Sep 14, 2015	19.30	19.35	18.97	19.11
5864	NASDAQ	FAST	Fri, Sep 11, 2015	19.18	19.34	19.10	19.34
5863	NASDAQ	FAST	Thu, Sep 10, 2015	19.12	19.49	19.07	19.31
5862	NASDAQ	FAST	Wed, Sep 9, 2015	19.55	19.62	19.15	19.18
5861	NASDAQ	FAST	Tue, Sep 8, 2015	19.05	19.45	19.00	19.42
5860	NASDAQ	FAST	Fri, Sep 4, 2015	18.63	18.86	18.55	18.75
5859	NASDAQ	FAST	Thu, Sep 3, 2015	19.08	19.21	18.75	18.82
5858	NASDAQ	FAST	Wed, Sep 2, 2015	19.04	19.26	18.98	19.17
5857	NASDAQ	FAST	Tue, Sep 1, 2015	18.92	19.04	18.67	18.73
5856	NASDAQ	FAST	Mon, Aug 31, 2015	19.23	19.44	19.06	19.27
5855	NASDAQ	FAST	Fri, Aug 28, 2015	19.36	19.54	19.27	19.35
5854	NASDAQ	FAST	Thu, Aug 27, 2015	19.18	19.51	19.13	19.49
5853	NASDAQ	FAST	Wed, Aug 26, 2015	18.91	19.10	18.78	19.04
5852	NASDAQ	FAST	Tue, Aug 25, 2015	18.59	19.02	18.46	18.50
5851	NASDAQ	FAST	Mon, Aug 24, 2015	18.97	19.42	18.37	18.70
5850	NASDAQ	FAST	Fri, Aug 21, 2015	19.63	19.87	19.53	19.59
5849	NASDAQ	FAST	Thu, Aug 20, 2015	20.04	20.08	19.68	19.69
5848	NASDAQ	FAST	Wed, Aug 19, 2015	20.27	20.35	19.97	20.17
5847	NASDAQ	FAST	Tue, Aug 18, 2015	20.17	20.40	20.17	20.36
5846	NASDAQ	FAST	Mon, Aug 17, 2015	20.02	20.29	19.93	20.18
5845	NASDAQ	FAST	Fri, Aug 14, 2015	19.97	20.17	19.96	20.11
5844	NASDAQ	FAST	Thu, Aug 13, 2015	20.16	20.19	20.01	20.03
5843	NASDAQ	FAST	Wed, Aug 12, 2015	19.78	20.27	19.75	20.23
5842	NASDAQ	FAST	Tue, Aug 11, 2015	20.17	20.18	19.77	19.89
5841	NASDAQ	FAST	Mon, Aug 10, 2015	20.15	20.41	20.14	20.29
5840	NASDAQ	FAST	Fri, Aug 7, 2015	20.09	20.17	19.84	20.00
5839	NASDAQ	FAST	Thu, Aug 6, 2015	20.44	20.51	20.05	20.06
5838	NASDAQ	FAST	Wed, Aug 5, 2015	20.71	20.85	20.30	20.44
5837	NASDAQ	FAST	Tue, Aug 4, 2015	20.63	20.89	20.56	20.67
5836	NASDAQ	FAST	Mon, Aug 3, 2015	20.88	20.98	19.89	20.71
5835	NASDAQ	FAST	Fri, Jul 31, 2015	20.52	21.02	20.47	20.93
5834	NASDAQ	FAST	Thu, Jul 30, 2015	20.52	20.64	20.42	20.45
5833	NASDAQ	FAST	Wed, Jul 29, 2015	20.41	20.65	20.29	20.61
5832	NASDAQ	FAST	Tue, Jul 28, 2015	20.14	20.44	20.08	20.42
5831	NASDAQ	FAST	Mon, Jul 27, 2015	20.03	20.16	19.87	20.05
5830	NASDAQ	FAST	Fri, Jul 24, 2015	20.09	20.19	19.88	20.03
5829	NASDAQ	FAST	Thu, Jul 23, 2015	20.29	20.37	20.06	20.20
5828	NASDAQ	FAST	Wed, Jul 22, 2015	20.79	20.96	20.22	20.33
5827	NASDAQ	FAST	Tue, Jul 21, 2015	21.01	21.10	20.64	20.72
5826	NASDAQ	FAST	Mon, Jul 20, 2015	20.96	21.18	20.88	21.10
5825	NASDAQ	FAST	Fri, Jul 17, 2015	20.95	20.96	20.67	20.93
5824	NASDAQ	FAST	Thu, Jul 16, 2015	20.62	21.05	20.59	20.97
5823	NASDAQ	FAST	Wed, Jul 15, 2015	20.57	20.98	20.55	20.75
5822	NASDAQ	FAST	Tue, Jul 14, 2015	20.76	21.13	20.49	20.56
5821	NASDAQ	FAST	Mon, Jul 13, 2015	21.31	21.44	21.17	21.41
5820	NASDAQ	FAST	Fri, Jul 10, 2015	21.20	21.28	21.05	21.17
5819	NASDAQ	FAST	Thu, Jul 9, 2015	21.18	21.30	20.94	21.00
5818	NASDAQ	FAST	Wed, Jul 8, 2015	21.29	21.36	20.89	21.01
5817	NASDAQ	FAST	Tue, Jul 7, 2015	21.12	21.40	20.92	21.37
5816	NASDAQ	FAST	Mon, Jul 6, 2015	20.93	21.15	20.93	21.02
5815	NASDAQ	FAST	Thu, Jul 2, 2015	21.09	21.19	20.85	21.05
5814	NASDAQ	FAST	Wed, Jul 1, 2015	21.19	21.21	20.98	21.09
5813	NASDAQ	FAST	Tue, Jun 30, 2015	21.31	21.33	21.07	21.09
5812	NASDAQ	FAST	Mon, Jun 29, 2015	21.42	21.44	21.09	21.11
5811	NASDAQ	FAST	Fri, Jun 26, 2015	21.44	21.59	21.35	21.55
5810	NASDAQ	FAST	Thu, Jun 25, 2015	21.58	21.58	21.32	21.37
5809	NASDAQ	FAST	Wed, Jun 24, 2015	21.65	21.70	21.49	21.52
5808	NASDAQ	FAST	Tue, Jun 23, 2015	21.75	21.75	21.55	21.62
5807	NASDAQ	FAST	Mon, Jun 22, 2015	21.65	21.75	21.51	21.68
5806	NASDAQ	FAST	Fri, Jun 19, 2015	21.68	21.70	21.45	21.49
5805	NASDAQ	FAST	Thu, Jun 18, 2015	21.44	21.73	21.38	21.71
5804	NASDAQ	FAST	Wed, Jun 17, 2015	21.12	21.38	21.05	21.35
5803	NASDAQ	FAST	Tue, Jun 16, 2015	20.88	21.10	20.78	21.08
5802	NASDAQ	FAST	Mon, Jun 15, 2015	20.90	20.97	20.68	20.94
5801	NASDAQ	FAST	Fri, Jun 12, 2015	21.11	21.15	20.98	21.02
5800	NASDAQ	FAST	Thu, Jun 11, 2015	21.16	21.20	20.98	21.17
5799	NASDAQ	FAST	Wed, Jun 10, 2015	20.97	21.17	20.97	21.09
5798	NASDAQ	FAST	Tue, Jun 9, 2015	20.76	20.94	20.72	20.84
5797	NASDAQ	FAST	Mon, Jun 8, 2015	20.90	20.98	20.76	20.76
5796	NASDAQ	FAST	Fri, Jun 5, 2015	21.05	21.10	20.86	20.95
5795	NASDAQ	FAST	Thu, Jun 4, 2015	21.18	21.25	21.04	21.07
5794	NASDAQ	FAST	Wed, Jun 3, 2015	21.17	21.28	20.95	21.27
5793	NASDAQ	FAST	Tue, Jun 2, 2015	20.72	21.15	20.72	21.06
5792	NASDAQ	FAST	Mon, Jun 1, 2015	21.12	21.12	20.65	20.84
5791	NASDAQ	FAST	Fri, May 29, 2015	21.25	21.30	20.72	20.76
5790	NASDAQ	FAST	Thu, May 28, 2015	21.25	21.37	21.20	21.28
5789	NASDAQ	FAST	Wed, May 27, 2015	21.22	21.33	21.08	21.31
5788	NASDAQ	FAST	Tue, May 26, 2015	21.20	21.27	21.08	21.18
5787	NASDAQ	FAST	Fri, May 22, 2015	21.27	21.37	21.18	21.20
5786	NASDAQ	FAST	Thu, May 21, 2015	21.27	21.48	21.25	21.35
5785	NASDAQ	FAST	Wed, May 20, 2015	21.35	21.36	21.22	21.29
5784	NASDAQ	FAST	Tue, May 19, 2015	21.32	21.35	21.06	21.26
5783	NASDAQ	FAST	Mon, May 18, 2015	21.32	21.48	21.15	21.34
5782	NASDAQ	FAST	Fri, May 15, 2015	21.67	21.71	21.35	21.39
5781	NASDAQ	FAST	Thu, May 14, 2015	21.52	21.64	21.45	21.64
5780	NASDAQ	FAST	Wed, May 13, 2015	21.51	21.59	21.38	21.42
5779	NASDAQ	FAST	Tue, May 12, 2015	21.18	21.59	21.04	21.51
5778	NASDAQ	FAST	Mon, May 11, 2015	21.30	21.36	21.15	21.23
5777	NASDAQ	FAST	Fri, May 8, 2015	21.25	21.57	21.09	21.36
5776	NASDAQ	FAST	Thu, May 7, 2015	20.78	21.10	20.78	21.01
5775	NASDAQ	FAST	Wed, May 6, 2015	20.83	20.92	20.63	20.84
5774	NASDAQ	FAST	Tue, May 5, 2015	21.39	21.41	20.77	20.82
5773	NASDAQ	FAST	Mon, May 4, 2015	21.42	21.62	21.38	21.58
5772	NASDAQ	FAST	Fri, May 1, 2015	21.36	21.50	21.22	21.42
5771	NASDAQ	FAST	Thu, Apr 30, 2015	21.52	21.63	21.22	21.31
5770	NASDAQ	FAST	Wed, Apr 29, 2015	21.29	21.70	21.16	21.53
5769	NASDAQ	FAST	Tue, Apr 28, 2015	21.15	21.46	21.00	21.36
5768	NASDAQ	FAST	Mon, Apr 27, 2015	20.89	21.43	20.79	21.21
5767	NASDAQ	FAST	Fri, Apr 24, 2015	20.94	20.94	20.59	20.82
5766	NASDAQ	FAST	Thu, Apr 23, 2015	20.71	21.13	20.67	21.04
5765	NASDAQ	FAST	Wed, Apr 22, 2015	20.68	20.92	20.62	20.79
5764	NASDAQ	FAST	Tue, Apr 21, 2015	20.51	20.73	20.44	20.63
5763	NASDAQ	FAST	Mon, Apr 20, 2015	20.38	20.48	20.22	20.40
5762	NASDAQ	FAST	Fri, Apr 17, 2015	20.76	20.51	20.20	20.27
5761	NASDAQ	FAST	Thu, Apr 16, 2015	20.64	20.80	20.40	20.51
5760	NASDAQ	FAST	Wed, Apr 15, 2015	20.90	21.00	20.56	20.68
5759	NASDAQ	FAST	Tue, Apr 14, 2015	20.87	21.00	20.16	20.90
5758	NASDAQ	FAST	Mon, Apr 13, 2015	20.07	20.15	19.90	20.01
5757	NASDAQ	FAST	Fri, Apr 10, 2015	20.20	20.25	19.95	20.01
5756	NASDAQ	FAST	Thu, Apr 9, 2015	20.26	20.31	20.01	20.19
5755	NASDAQ	FAST	Wed, Apr 8, 2015	20.18	20.34	20.12	20.23
5754	NASDAQ	FAST	Tue, Apr 7, 2015	20.35	20.55	20.03	20.17
5753	NASDAQ	FAST	Mon, Apr 6, 2015	20.47	20.69	20.42	20.57
5752	NASDAQ	FAST	Thu, Apr 2, 2015	20.65	20.71	20.49	20.53
5751	NASDAQ	FAST	Wed, Apr 1, 2015	20.65	20.78	20.47	20.62
5750	NASDAQ	FAST	Tue, Mar 31, 2015	20.84	20.92	20.68	20.72
5749	NASDAQ	FAST	Mon, Mar 30, 2015	20.70	21.00	20.66	20.90
5748	NASDAQ	FAST	Fri, Mar 27, 2015	20.65	20.76	20.51	20.59
5747	NASDAQ	FAST	Thu, Mar 26, 2015	20.84	20.96	20.68	20.73
5746	NASDAQ	FAST	Wed, Mar 25, 2015	21.29	21.35	20.95	20.95
5745	NASDAQ	FAST	Tue, Mar 24, 2015	21.08	21.43	21.08	21.20
5744	NASDAQ	FAST	Mon, Mar 23, 2015	21.16	21.28	20.95	21.11
5743	NASDAQ	FAST	Fri, Mar 20, 2015	21.41	21.48	21.08	21.15
5742	NASDAQ	FAST	Thu, Mar 19, 2015	21.39	21.41	21.13	21.24
5741	NASDAQ	FAST	Wed, Mar 18, 2015	21.25	21.47	21.06	21.43
5740	NASDAQ	FAST	Tue, Mar 17, 2015	20.54	21.75	20.54	21.30
5739	NASDAQ	FAST	Mon, Mar 16, 2015	20.46	20.73	20.40	20.68
5738	NASDAQ	FAST	Fri, Mar 13, 2015	20.60	20.60	20.11	20.42
5737	NASDAQ	FAST	Thu, Mar 12, 2015	20.40	20.53	20.16	20.50
5736	NASDAQ	FAST	Wed, Mar 11, 2015	20.36	20.45	20.16	20.21
5735	NASDAQ	FAST	Tue, Mar 10, 2015	20.27	20.52	20.05	20.30
5734	NASDAQ	FAST	Mon, Mar 9, 2015	20.25	20.51	20.14	20.43
5733	NASDAQ	FAST	Fri, Mar 6, 2015	20.16	20.35	20.07	20.28
5732	NASDAQ	FAST	Thu, Mar 5, 2015	19.88	20.38	19.81	20.31
5731	NASDAQ	FAST	Wed, Mar 4, 2015	20.00	20.20	19.73	19.91
5730	NASDAQ	FAST	Tue, Mar 3, 2015	20.64	20.77	20.52	20.55
5729	NASDAQ	FAST	Mon, Mar 2, 2015	20.75	20.78	20.47	20.75
5728	NASDAQ	FAST	Fri, Feb 27, 2015	21.19	21.23	20.77	20.78
5727	NASDAQ	FAST	Thu, Feb 26, 2015	21.24	21.26	21.08	21.11
5726	NASDAQ	FAST	Wed, Feb 25, 2015	21.07	21.26	20.98	21.22
5725	NASDAQ	FAST	Tue, Feb 24, 2015	21.10	21.17	20.91	21.05
5724	NASDAQ	FAST	Mon, Feb 23, 2015	21.38	21.44	21.07	21.10
5723	NASDAQ	FAST	Fri, Feb 20, 2015	21.47	21.47	21.25	21.38
5722	NASDAQ	FAST	Thu, Feb 19, 2015	21.52	21.68	21.46	21.48
5721	NASDAQ	FAST	Wed, Feb 18, 2015	21.31	21.66	21.29	21.53
5720	NASDAQ	FAST	Tue, Feb 17, 2015	21.27	21.42	21.17	21.31
5719	NASDAQ	FAST	Fri, Feb 13, 2015	21.24	21.65	21.12	21.25
5718	NASDAQ	FAST	Thu, Feb 12, 2015	21.09	21.17	20.49	21.12
5717	NASDAQ	FAST	Wed, Feb 11, 2015	21.21	21.31	21.05	21.10
5716	NASDAQ	FAST	Tue, Feb 10, 2015	21.31	21.31	20.88	21.26
5715	NASDAQ	FAST	Mon, Feb 9, 2015	21.10	21.41	21.07	21.13
5714	NASDAQ	FAST	Fri, Feb 6, 2015	21.12	21.34	20.93	21.17
5713	NASDAQ	FAST	Thu, Feb 5, 2015	21.06	21.19	20.83	21.03
5712	NASDAQ	FAST	Wed, Feb 4, 2015	22.32	22.33	21.02	21.11
5711	NASDAQ	FAST	Tue, Feb 3, 2015	22.65	22.91	22.62	22.89
5710	NASDAQ	FAST	Mon, Feb 2, 2015	22.22	22.58	21.99	22.49
5709	NASDAQ	FAST	Fri, Jan 30, 2015	22.32	22.56	22.14	22.20
5708	NASDAQ	FAST	Thu, Jan 29, 2015	22.27	22.57	22.11	22.50
5707	NASDAQ	FAST	Wed, Jan 28, 2015	22.64	22.75	22.34	22.37
5706	NASDAQ	FAST	Tue, Jan 27, 2015	22.74	22.74	22.34	22.70
5705	NASDAQ	FAST	Mon, Jan 26, 2015	23.13	23.28	23.01	23.05
5704	NASDAQ	FAST	Fri, Jan 23, 2015	23.25	23.40	23.11	23.15
5703	NASDAQ	FAST	Thu, Jan 22, 2015	23.08	23.34	22.80	23.23
5702	NASDAQ	FAST	Wed, Jan 21, 2015	22.60	23.02	22.52	22.94
5701	NASDAQ	FAST	Tue, Jan 20, 2015	22.66	22.84	22.47	22.70
5700	NASDAQ	FAST	Fri, Jan 16, 2015	21.97	22.65	21.86	22.63
5699	NASDAQ	FAST	Thu, Jan 15, 2015	22.54	23.03	21.93	22.00
5698	NASDAQ	FAST	Wed, Jan 14, 2015	22.78	22.88	22.19	22.47
5697	NASDAQ	FAST	Tue, Jan 13, 2015	23.00	23.52	22.66	22.94
5696	NASDAQ	FAST	Mon, Jan 12, 2015	22.95	23.13	22.67	22.83
5695	NASDAQ	FAST	Fri, Jan 9, 2015	23.24	23.29	22.98	23.00
5694	NASDAQ	FAST	Thu, Jan 8, 2015	22.98	23.27	22.91	23.26
5693	NASDAQ	FAST	Wed, Jan 7, 2015	22.87	23.00	22.57	22.75
5692	NASDAQ	FAST	Tue, Jan 6, 2015	23.34	23.35	22.60	22.90
5691	NASDAQ	FAST	Mon, Jan 5, 2015	23.58	23.63	23.20	23.29
5690	NASDAQ	FAST	Fri, Jan 2, 2015	23.93	24.17	23.54	23.70
5689	NASDAQ	FAST	Wed, Dec 31, 2014	24.18	24.19	23.76	23.78
5688	NASDAQ	FAST	Tue, Dec 30, 2014	24.05	24.22	23.96	24.06
5687	NASDAQ	FAST	Mon, Dec 29, 2014	23.90	24.12	23.90	24.11
5686	NASDAQ	FAST	Fri, Dec 26, 2014	24.02	24.09	23.88	23.90
5685	NASDAQ	FAST	Wed, Dec 24, 2014	23.93	24.08	23.93	23.94
5684	NASDAQ	FAST	Tue, Dec 23, 2014	24.00	24.13	23.86	23.86
5683	NASDAQ	FAST	Mon, Dec 22, 2014	23.65	23.86	23.56	23.85
5682	NASDAQ	FAST	Fri, Dec 19, 2014	23.28	23.93	23.28	23.66
5681	NASDAQ	FAST	Thu, Dec 18, 2014	23.05	23.29	22.67	23.29
5680	NASDAQ	FAST	Wed, Dec 17, 2014	22.54	22.76	22.23	22.69
5679	NASDAQ	FAST	Tue, Dec 16, 2014	22.58	23.01	22.49	22.51
5678	NASDAQ	FAST	Mon, Dec 15, 2014	22.82	22.96	22.55	22.63
5677	NASDAQ	FAST	Fri, Dec 12, 2014	23.01	23.53	22.76	22.78
5676	NASDAQ	FAST	Thu, Dec 11, 2014	23.52	23.52	23.14	23.22
5675	NASDAQ	FAST	Wed, Dec 10, 2014	23.18	23.24	22.93	23.02
5674	NASDAQ	FAST	Tue, Dec 9, 2014	23.05	23.30	22.91	23.28
5673	NASDAQ	FAST	Mon, Dec 8, 2014	23.13	23.73	23.01	23.31
5672	NASDAQ	FAST	Fri, Dec 5, 2014	23.41	23.68	23.31	23.63
5671	NASDAQ	FAST	Thu, Dec 4, 2014	23.12	23.37	23.00	23.32
5670	NASDAQ	FAST	Wed, Dec 3, 2014	22.51	23.14	22.51	23.13
5669	NASDAQ	FAST	Tue, Dec 2, 2014	22.15	22.43	22.09	22.43
5668	NASDAQ	FAST	Mon, Dec 1, 2014	22.53	22.60	22.21	22.21
5667	NASDAQ	FAST	Fri, Nov 28, 2014	22.59	22.71	22.44	22.60
5666	NASDAQ	FAST	Wed, Nov 26, 2014	22.64	22.70	22.52	22.62
5665	NASDAQ	FAST	Tue, Nov 25, 2014	22.40	22.77	22.40	22.66
5664	NASDAQ	FAST	Mon, Nov 24, 2014	22.64	22.75	22.54	22.62
5663	NASDAQ	FAST	Fri, Nov 21, 2014	22.71	22.81	22.50	22.60
5662	NASDAQ	FAST	Thu, Nov 20, 2014	22.18	22.58	22.17	22.53
5661	NASDAQ	FAST	Wed, Nov 19, 2014	22.18	22.38	22.06	22.34
5660	NASDAQ	FAST	Tue, Nov 18, 2014	22.11	22.45	22.11	22.18
5659	NASDAQ	FAST	Mon, Nov 17, 2014	22.34	22.38	22.14	22.20
5658	NASDAQ	FAST	Fri, Nov 14, 2014	22.22	22.45	21.96	22.40
5657	NASDAQ	FAST	Thu, Nov 13, 2014	22.36	22.39	22.13	22.13
5656	NASDAQ	FAST	Wed, Nov 12, 2014	22.11	22.41	22.07	22.33
5655	NASDAQ	FAST	Tue, Nov 11, 2014	22.21	22.30	22.01	22.22
5654	NASDAQ	FAST	Mon, Nov 10, 2014	22.30	22.30	22.13	22.22
5653	NASDAQ	FAST	Fri, Nov 7, 2014	22.37	22.40	21.93	22.27
5652	NASDAQ	FAST	Thu, Nov 6, 2014	22.30	22.52	22.23	22.46
5651	NASDAQ	FAST	Wed, Nov 5, 2014	22.51	22.60	22.11	22.22
5650	NASDAQ	FAST	Tue, Nov 4, 2014	21.97	22.19	21.93	22.11
5649	NASDAQ	FAST	Mon, Nov 3, 2014	22.00	22.10	21.91	22.01
5648	NASDAQ	FAST	Fri, Oct 31, 2014	22.06	22.07	21.83	22.02
5647	NASDAQ	FAST	Thu, Oct 30, 2014	21.44	21.67	21.34	21.61
5646	NASDAQ	FAST	Wed, Oct 29, 2014	21.68	21.70	21.31	21.51
5645	NASDAQ	FAST	Tue, Oct 28, 2014	21.36	21.71	21.22	21.70
5644	NASDAQ	FAST	Mon, Oct 27, 2014	21.24	21.30	21.05	21.27
5643	NASDAQ	FAST	Fri, Oct 24, 2014	21.19	21.35	21.03	21.34
5642	NASDAQ	FAST	Thu, Oct 23, 2014	21.05	21.31	21.05	21.11
5641	NASDAQ	FAST	Wed, Oct 22, 2014	21.24	21.27	20.75	20.75
5640	NASDAQ	FAST	Tue, Oct 21, 2014	20.89	21.31	20.73	21.30
5639	NASDAQ	FAST	Mon, Oct 20, 2014	20.44	20.76	20.44	20.70
5638	NASDAQ	FAST	Fri, Oct 17, 2014	20.57	20.65	20.24	20.55
5637	NASDAQ	FAST	Thu, Oct 16, 2014	20.12	20.62	20.11	20.39
5636	NASDAQ	FAST	Wed, Oct 15, 2014	20.28	20.64	20.09	20.49
5635	NASDAQ	FAST	Tue, Oct 14, 2014	20.61	20.95	20.48	20.55
5634	NASDAQ	FAST	Mon, Oct 13, 2014	21.29	21.29	20.58	20.63
5633	NASDAQ	FAST	Fri, Oct 10, 2014	21.76	21.81	20.91	21.27
5632	NASDAQ	FAST	Thu, Oct 9, 2014	22.80	22.94	22.19	22.35
5631	NASDAQ	FAST	Wed, Oct 8, 2014	22.35	22.94	22.23	22.91
5630	NASDAQ	FAST	Tue, Oct 7, 2014	22.80	22.84	22.38	22.41
5629	NASDAQ	FAST	Mon, Oct 6, 2014	23.02	23.16	22.79	22.99
5628	NASDAQ	FAST	Fri, Oct 3, 2014	22.93	23.06	22.76	22.88
5627	NASDAQ	FAST	Thu, Oct 2, 2014	22.30	22.78	22.14	22.74
5626	NASDAQ	FAST	Wed, Oct 1, 2014	22.50	22.52	22.08	22.26
5625	NASDAQ	FAST	Tue, Sep 30, 2014	22.61	22.78	22.36	22.45
5624	NASDAQ	FAST	Mon, Sep 29, 2014	22.55	22.86	22.45	22.60
5623	NASDAQ	FAST	Fri, Sep 26, 2014	22.46	22.81	22.46	22.75
5622	NASDAQ	FAST	Thu, Sep 25, 2014	23.05	23.05	22.48	22.51
5621	NASDAQ	FAST	Wed, Sep 24, 2014	22.70	23.09	22.66	23.07
5620	NASDAQ	FAST	Tue, Sep 23, 2014	22.83	22.87	22.66	22.69
5619	NASDAQ	FAST	Mon, Sep 22, 2014	23.02	23.11	22.73	22.83
5618	NASDAQ	FAST	Fri, Sep 19, 2014	23.24	23.33	22.91	23.12
5617	NASDAQ	FAST	Thu, Sep 18, 2014	23.10	23.17	22.93	23.16
5616	NASDAQ	FAST	Wed, Sep 17, 2014	22.97	23.02	22.73	22.89
5615	NASDAQ	FAST	Tue, Sep 16, 2014	22.90	22.99	22.66	22.91
5614	NASDAQ	FAST	Mon, Sep 15, 2014	22.89	22.97	22.73	22.90
5613	NASDAQ	FAST	Fri, Sep 12, 2014	23.00	23.13	22.77	22.90
5612	NASDAQ	FAST	Thu, Sep 11, 2014	23.11	23.19	22.96	23.05
5611	NASDAQ	FAST	Wed, Sep 10, 2014	23.12	23.26	23.06	23.24
5610	NASDAQ	FAST	Tue, Sep 9, 2014	23.24	23.34	23.06	23.15
5609	NASDAQ	FAST	Mon, Sep 8, 2014	23.47	23.63	23.29	23.30
5608	NASDAQ	FAST	Fri, Sep 5, 2014	23.50	23.55	23.29	23.51
5607	NASDAQ	FAST	Thu, Sep 4, 2014	22.76	23.71	22.71	23.59
5606	NASDAQ	FAST	Wed, Sep 3, 2014	22.72	22.78	22.60	22.68
5605	NASDAQ	FAST	Tue, Sep 2, 2014	22.70	22.83	22.46	22.59
5604	NASDAQ	FAST	Fri, Aug 29, 2014	22.75	22.75	22.53	22.64
5603	NASDAQ	FAST	Thu, Aug 28, 2014	22.64	22.70	22.48	22.61
5602	NASDAQ	FAST	Wed, Aug 27, 2014	22.85	22.94	22.57	22.66
5601	NASDAQ	FAST	Tue, Aug 26, 2014	22.87	22.94	22.73	22.87
5600	NASDAQ	FAST	Mon, Aug 25, 2014	22.87	22.99	22.74	22.89
5599	NASDAQ	FAST	Fri, Aug 22, 2014	22.67	22.89	22.67	22.81
5598	NASDAQ	FAST	Thu, Aug 21, 2014	22.66	22.84	22.51	22.80
5597	NASDAQ	FAST	Wed, Aug 20, 2014	22.50	22.74	22.45	22.67
5596	NASDAQ	FAST	Tue, Aug 19, 2014	22.40	22.56	22.33	22.48
5595	NASDAQ	FAST	Mon, Aug 18, 2014	22.09	22.37	22.01	22.36
5594	NASDAQ	FAST	Fri, Aug 15, 2014	22.59	22.61	21.80	21.91
5593	NASDAQ	FAST	Thu, Aug 14, 2014	22.25	22.47	22.13	22.46
5592	NASDAQ	FAST	Wed, Aug 13, 2014	22.49	22.67	22.12	22.19
5591	NASDAQ	FAST	Tue, Aug 12, 2014	22.15	22.78	22.15	22.53
5590	NASDAQ	FAST	Mon, Aug 11, 2014	22.32	22.44	22.26	22.27
5589	NASDAQ	FAST	Fri, Aug 8, 2014	22.00	22.27	21.96	22.25
5588	NASDAQ	FAST	Thu, Aug 7, 2014	22.12	22.23	21.86	21.92
5587	NASDAQ	FAST	Wed, Aug 6, 2014	21.76	22.03	21.71	22.00
5586	NASDAQ	FAST	Tue, Aug 5, 2014	22.15	22.21	21.72	21.87
5585	NASDAQ	FAST	Mon, Aug 4, 2014	22.10	22.29	21.92	22.26
5584	NASDAQ	FAST	Fri, Aug 1, 2014	22.17	22.24	21.92	22.06
5583	NASDAQ	FAST	Thu, Jul 31, 2014	22.42	22.43	22.08	22.18
5582	NASDAQ	FAST	Wed, Jul 30, 2014	22.50	22.55	22.40	22.47
5581	NASDAQ	FAST	Tue, Jul 29, 2014	22.51	22.55	22.46	22.50
5580	NASDAQ	FAST	Mon, Jul 28, 2014	22.52	22.64	22.45	22.51
5579	NASDAQ	FAST	Fri, Jul 25, 2014	22.47	22.60	22.40	22.58
5578	NASDAQ	FAST	Thu, Jul 24, 2014	22.44	22.58	22.38	22.51
5577	NASDAQ	FAST	Wed, Jul 23, 2014	22.36	22.38	22.17	22.30
5576	NASDAQ	FAST	Tue, Jul 22, 2014	22.52	22.64	22.40	22.47
5575	NASDAQ	FAST	Mon, Jul 21, 2014	22.56	22.61	22.48	22.50
5574	NASDAQ	FAST	Fri, Jul 18, 2014	22.57	22.73	22.45	22.68
5573	NASDAQ	FAST	Thu, Jul 17, 2014	22.61	22.79	22.50	22.52
5572	NASDAQ	FAST	Wed, Jul 16, 2014	22.56	22.79	22.42	22.76
5571	NASDAQ	FAST	Tue, Jul 15, 2014	22.75	22.79	22.38	22.50
5570	NASDAQ	FAST	Mon, Jul 14, 2014	23.16	23.21	22.74	22.75
5569	NASDAQ	FAST	Fri, Jul 11, 2014	23.13	23.19	22.59	23.08
5568	NASDAQ	FAST	Thu, Jul 10, 2014	24.09	24.40	24.05	24.08
5567	NASDAQ	FAST	Wed, Jul 9, 2014	24.85	24.89	24.44	24.51
5566	NASDAQ	FAST	Tue, Jul 8, 2014	24.86	24.92	24.63	24.75
5565	NASDAQ	FAST	Mon, Jul 7, 2014	25.09	25.09	24.79	24.88
5564	NASDAQ	FAST	Thu, Jul 3, 2014	24.75	25.11	24.72	25.04
5563	NASDAQ	FAST	Wed, Jul 2, 2014	24.62	24.77	24.58	24.66
5562	NASDAQ	FAST	Tue, Jul 1, 2014	24.79	24.90	24.58	24.65
5561	NASDAQ	FAST	Mon, Jun 30, 2014	24.76	24.87	24.54	24.75
5560	NASDAQ	FAST	Fri, Jun 27, 2014	24.69	24.82	24.59	24.81
5559	NASDAQ	FAST	Thu, Jun 26, 2014	24.58	24.69	24.44	24.68
5558	NASDAQ	FAST	Wed, Jun 25, 2014	24.52	24.66	24.40	24.62
5557	NASDAQ	FAST	Tue, Jun 24, 2014	24.85	25.07	24.52	24.58
5556	NASDAQ	FAST	Mon, Jun 23, 2014	24.95	25.19	24.84	24.92
5555	NASDAQ	FAST	Fri, Jun 20, 2014	24.91	25.12	24.77	24.97
5554	NASDAQ	FAST	Thu, Jun 19, 2014	24.86	24.97	24.67	24.79
5553	NASDAQ	FAST	Wed, Jun 18, 2014	24.81	24.90	24.58	24.88
5552	NASDAQ	FAST	Tue, Jun 17, 2014	24.61	24.85	24.51	24.80
5551	NASDAQ	FAST	Mon, Jun 16, 2014	24.69	24.86	24.50	24.72
5550	NASDAQ	FAST	Fri, Jun 13, 2014	24.87	25.00	24.70	24.79
5549	NASDAQ	FAST	Thu, Jun 12, 2014	25.15	25.19	24.61	24.82
5548	NASDAQ	FAST	Wed, Jun 11, 2014	25.17	25.39	25.17	25.34
5547	NASDAQ	FAST	Tue, Jun 10, 2014	25.21	25.32	25.12	25.32
5546	NASDAQ	FAST	Mon, Jun 9, 2014	24.98	25.49	24.96	25.30
5545	NASDAQ	FAST	Fri, Jun 6, 2014	24.97	25.10	24.82	24.98
5544	NASDAQ	FAST	Thu, Jun 5, 2014	24.71	24.92	24.50	24.83
5543	NASDAQ	FAST	Wed, Jun 4, 2014	24.63	25.01	24.52	24.70
5542	NASDAQ	FAST	Tue, Jun 3, 2014	24.48	24.63	24.39	24.52
5541	NASDAQ	FAST	Mon, Jun 2, 2014	24.42	24.71	24.38	24.55
5540	NASDAQ	FAST	Fri, May 30, 2014	24.46	24.51	24.34	24.38
5539	NASDAQ	FAST	Thu, May 29, 2014	24.26	24.44	24.17	24.43
5538	NASDAQ	FAST	Wed, May 28, 2014	24.37	24.44	24.23	24.25
5537	NASDAQ	FAST	Tue, May 27, 2014	24.27	24.37	24.20	24.36
5536	NASDAQ	FAST	Fri, May 23, 2014	24.16	24.33	24.01	24.23
5535	NASDAQ	FAST	Thu, May 22, 2014	24.06	24.35	23.93	24.06
5534	NASDAQ	FAST	Wed, May 21, 2014	23.92	24.10	23.90	24.05
5533	NASDAQ	FAST	Tue, May 20, 2014	24.21	24.24	23.74	23.90
5532	NASDAQ	FAST	Mon, May 19, 2014	23.99	24.49	23.97	24.36
5531	NASDAQ	FAST	Fri, May 16, 2014	24.10	24.17	23.68	24.12
5530	NASDAQ	FAST	Thu, May 15, 2014	24.01	24.16	23.74	24.08
5529	NASDAQ	FAST	Wed, May 14, 2014	24.06	24.33	24.00	24.07
5528	NASDAQ	FAST	Tue, May 13, 2014	24.44	24.57	24.01	24.03
5527	NASDAQ	FAST	Mon, May 12, 2014	24.18	24.69	24.17	24.60
5526	NASDAQ	FAST	Fri, May 9, 2014	24.11	24.18	23.72	24.13
5525	NASDAQ	FAST	Thu, May 8, 2014	24.31	24.48	24.02	24.13
5524	NASDAQ	FAST	Wed, May 7, 2014	24.40	24.49	24.07	24.28
5523	NASDAQ	FAST	Tue, May 6, 2014	24.34	24.42	24.18	24.29
5522	NASDAQ	FAST	Mon, May 5, 2014	24.62	24.72	24.34	24.36
5521	NASDAQ	FAST	Fri, May 2, 2014	24.84	24.98	24.67	24.72
5520	NASDAQ	FAST	Thu, May 1, 2014	24.97	25.15	24.71	24.76
5519	NASDAQ	FAST	Wed, Apr 30, 2014	24.69	25.09	24.53	25.04
5518	NASDAQ	FAST	Tue, Apr 29, 2014	24.88	24.98	24.63	24.72
5517	NASDAQ	FAST	Mon, Apr 28, 2014	24.73	24.90	24.35	24.72
5516	NASDAQ	FAST	Fri, Apr 25, 2014	24.88	25.04	24.48	24.56
5515	NASDAQ	FAST	Thu, Apr 24, 2014	25.12	25.18	24.83	24.98
5514	NASDAQ	FAST	Wed, Apr 23, 2014	25.04	25.06	24.77	24.95
5513	NASDAQ	FAST	Tue, Apr 22, 2014	24.99	25.36	24.90	25.27
5512	NASDAQ	FAST	Mon, Apr 21, 2014	25.09	25.20	24.84	25.00
5511	NASDAQ	FAST	Thu, Apr 17, 2014	25.03	25.26	25.01	25.06
5510	NASDAQ	FAST	Wed, Apr 16, 2014	25.29	25.50	24.96	25.08
5509	NASDAQ	FAST	Tue, Apr 15, 2014	25.20	25.25	24.72	25.04
5508	NASDAQ	FAST	Mon, Apr 14, 2014	25.23	25.59	24.95	25.21
5507	NASDAQ	FAST	Fri, Apr 11, 2014	26.08	26.11	24.32	24.93
5506	NASDAQ	FAST	Thu, Apr 10, 2014	25.48	25.71	25.19	25.37
5505	NASDAQ	FAST	Wed, Apr 9, 2014	25.56	26.02	25.31	25.47
5504	NASDAQ	FAST	Tue, Apr 8, 2014	25.13	25.71	25.10	25.42
5503	NASDAQ	FAST	Mon, Apr 7, 2014	25.44	25.55	25.03	25.17
5502	NASDAQ	FAST	Fri, Apr 4, 2014	25.54	26.10	25.38	25.50
5501	NASDAQ	FAST	Thu, Apr 3, 2014	25.29	25.97	25.24	25.60
5500	NASDAQ	FAST	Wed, Apr 2, 2014	24.94	25.46	24.92	25.19
5499	NASDAQ	FAST	Tue, Apr 1, 2014	24.82	25.22	24.64	24.93
5498	NASDAQ	FAST	Mon, Mar 31, 2014	24.59	24.76	24.46	24.65
5497	NASDAQ	FAST	Fri, Mar 28, 2014	24.29	24.74	24.13	24.49
5496	NASDAQ	FAST	Thu, Mar 27, 2014	24.33	24.49	23.97	24.20
5495	NASDAQ	FAST	Wed, Mar 26, 2014	24.71	24.85	24.26	24.32
5494	NASDAQ	FAST	Tue, Mar 25, 2014	24.74	24.87	24.52	24.62
5493	NASDAQ	FAST	Mon, Mar 24, 2014	24.78	24.88	24.51	24.57
5492	NASDAQ	FAST	Fri, Mar 21, 2014	25.14	25.14	24.42	24.56
5491	NASDAQ	FAST	Thu, Mar 20, 2014	24.84	24.94	24.62	24.86
5490	NASDAQ	FAST	Wed, Mar 19, 2014	25.23	25.34	24.72	24.96
5489	NASDAQ	FAST	Tue, Mar 18, 2014	24.92	25.41	24.79	25.22
5488	NASDAQ	FAST	Mon, Mar 17, 2014	24.48	25.07	24.42	24.96
5487	NASDAQ	FAST	Fri, Mar 14, 2014	24.09	24.35	24.06	24.26
5486	NASDAQ	FAST	Thu, Mar 13, 2014	24.51	24.71	24.08	24.20
5485	NASDAQ	FAST	Wed, Mar 12, 2014	24.25	24.45	24.04	24.44
5484	NASDAQ	FAST	Tue, Mar 11, 2014	24.53	24.56	24.28	24.41
5483	NASDAQ	FAST	Mon, Mar 10, 2014	24.85	24.71	24.30	24.55
5482	NASDAQ	FAST	Fri, Mar 7, 2014	24.34	24.54	24.28	24.53
5481	NASDAQ	FAST	Thu, Mar 6, 2014	24.38	24.49	24.18	24.28
5480	NASDAQ	FAST	Wed, Mar 5, 2014	23.43	24.37	23.43	24.31
5479	NASDAQ	FAST	Tue, Mar 4, 2014	23.55	23.58	23.33	23.43
5478	NASDAQ	FAST	Mon, Mar 3, 2014	23.53	23.67	22.90	23.26
5477	NASDAQ	FAST	Fri, Feb 28, 2014	23.84	23.84	23.38	23.60
5476	NASDAQ	FAST	Thu, Feb 27, 2014	23.20	23.81	23.11	23.79
5475	NASDAQ	FAST	Wed, Feb 26, 2014	23.05	23.35	23.05	23.18
5474	NASDAQ	FAST	Tue, Feb 25, 2014	23.00	23.12	22.94	23.03
5473	NASDAQ	FAST	Mon, Feb 24, 2014	22.90	23.12	22.85	23.00
5472	NASDAQ	FAST	Fri, Feb 21, 2014	22.83	22.92	22.64	22.81
5471	NASDAQ	FAST	Thu, Feb 20, 2014	22.53	22.79	22.48	22.77
5470	NASDAQ	FAST	Wed, Feb 19, 2014	22.48	22.71	22.40	22.55
5469	NASDAQ	FAST	Tue, Feb 18, 2014	22.50	22.67	22.43	22.59
5468	NASDAQ	FAST	Fri, Feb 14, 2014	22.22	22.52	22.19	22.49
5467	NASDAQ	FAST	Thu, Feb 13, 2014	22.30	22.60	22.23	22.34
5466	NASDAQ	FAST	Wed, Feb 12, 2014	22.44	22.63	22.34	22.43
5465	NASDAQ	FAST	Tue, Feb 11, 2014	22.08	22.47	22.05	22.42
5464	NASDAQ	FAST	Mon, Feb 10, 2014	22.16	22.34	21.66	22.08
5463	NASDAQ	FAST	Fri, Feb 7, 2014	22.24	22.35	21.86	22.12
5462	NASDAQ	FAST	Thu, Feb 6, 2014	22.11	22.33	22.04	22.18
5461	NASDAQ	FAST	Wed, Feb 5, 2014	22.20	22.73	22.10	22.13
5460	NASDAQ	FAST	Tue, Feb 4, 2014	21.46	22.03	21.38	21.96
5459	NASDAQ	FAST	Mon, Feb 3, 2014	21.88	22.37	21.24	21.35
5458	NASDAQ	FAST	Fri, Jan 31, 2014	21.93	22.11	21.75	21.97
5457	NASDAQ	FAST	Thu, Jan 30, 2014	22.28	22.29	22.04	22.13
5456	NASDAQ	FAST	Wed, Jan 29, 2014	22.08	22.25	21.88	22.09
5455	NASDAQ	FAST	Tue, Jan 28, 2014	22.36	22.48	22.08	22.21
5454	NASDAQ	FAST	Mon, Jan 27, 2014	22.68	22.70	22.07	22.28
5453	NASDAQ	FAST	Fri, Jan 24, 2014	23.66	23.66	22.51	22.55
5452	NASDAQ	FAST	Thu, Jan 23, 2014	23.84	23.93	23.54	23.77
5451	NASDAQ	FAST	Wed, Jan 22, 2014	23.89	23.98	23.74	23.93
5450	NASDAQ	FAST	Tue, Jan 21, 2014	23.90	24.06	23.57	23.73
5449	NASDAQ	FAST	Fri, Jan 17, 2014	23.24	23.88	23.13	23.81
5448	NASDAQ	FAST	Thu, Jan 16, 2014	23.00	23.39	22.93	23.34
5447	NASDAQ	FAST	Wed, Jan 15, 2014	23.03	23.39	22.21	23.03
5446	NASDAQ	FAST	Tue, Jan 14, 2014	24.18	24.21	23.58	24.11
5445	NASDAQ	FAST	Mon, Jan 13, 2014	23.71	24.22	23.57	23.72
5444	NASDAQ	FAST	Fri, Jan 10, 2014	23.39	24.04	23.26	23.85
5443	NASDAQ	FAST	Thu, Jan 9, 2014	23.00	23.39	22.91	23.30
5442	NASDAQ	FAST	Wed, Jan 8, 2014	22.98	23.08	22.72	22.94
5441	NASDAQ	FAST	Tue, Jan 7, 2014	22.95	23.06	22.86	22.94
5440	NASDAQ	FAST	Mon, Jan 6, 2014	23.34	23.44	22.79	22.84
5439	NASDAQ	FAST	Fri, Jan 3, 2014	23.32	23.52	23.10	23.25
5438	NASDAQ	FAST	Thu, Jan 2, 2014	23.76	23.81	23.23	23.35
5437	NASDAQ	FAST	Tue, Dec 31, 2013	23.88	23.99	23.63	23.76
5436	NASDAQ	FAST	Mon, Dec 30, 2013	23.75	24.12	23.66	23.83
5435	NASDAQ	FAST	Fri, Dec 27, 2013	23.63	23.75	23.50	23.70
5434	NASDAQ	FAST	Thu, Dec 26, 2013	23.32	23.69	23.21	23.57
5433	NASDAQ	FAST	Tue, Dec 24, 2013	22.96	23.21	22.89	23.15
5432	NASDAQ	FAST	Mon, Dec 23, 2013	22.81	23.15	22.70	23.07
5431	NASDAQ	FAST	Fri, Dec 20, 2013	22.80	23.00	22.01	22.81
5430	NASDAQ	FAST	Thu, Dec 19, 2013	24.05	24.05	23.71	24.01
5429	NASDAQ	FAST	Wed, Dec 18, 2013	23.50	24.01	23.29	24.01
5428	NASDAQ	FAST	Tue, Dec 17, 2013	23.46	23.63	23.42	23.55
5427	NASDAQ	FAST	Mon, Dec 16, 2013	23.16	23.53	23.16	23.51
5426	NASDAQ	FAST	Fri, Dec 13, 2013	23.35	23.37	22.89	23.12
5425	NASDAQ	FAST	Thu, Dec 12, 2013	23.46	23.59	23.08	23.21
5424	NASDAQ	FAST	Wed, Dec 11, 2013	23.87	24.00	23.50	23.53
5423	NASDAQ	FAST	Tue, Dec 10, 2013	23.75	24.07	23.63	23.90
5422	NASDAQ	FAST	Mon, Dec 9, 2013	23.81	24.06	23.68	23.75
5421	NASDAQ	FAST	Fri, Dec 6, 2013	23.59	23.85	23.48	23.73
5420	NASDAQ	FAST	Thu, Dec 5, 2013	23.41	23.48	23.11	23.29
5419	NASDAQ	FAST	Wed, Dec 4, 2013	23.81	23.82	23.03	23.38
5418	NASDAQ	FAST	Tue, Dec 3, 2013	23.60	23.86	23.38	23.66
5417	NASDAQ	FAST	Mon, Dec 2, 2013	23.36	23.79	23.06	23.56
5416	NASDAQ	FAST	Fri, Nov 29, 2013	23.27	23.34	23.12	23.27
5415	NASDAQ	FAST	Wed, Nov 27, 2013	23.27	23.42	23.05	23.21
5414	NASDAQ	FAST	Tue, Nov 26, 2013	23.43	23.50	23.22	23.29
5413	NASDAQ	FAST	Mon, Nov 25, 2013	23.73	23.77	23.23	23.38
5412	NASDAQ	FAST	Fri, Nov 22, 2013	23.65	23.80	23.53	23.68
5411	NASDAQ	FAST	Thu, Nov 21, 2013	23.27	23.62	23.03	23.56
5410	NASDAQ	FAST	Wed, Nov 20, 2013	23.27	23.39	23.01	23.07
5409	NASDAQ	FAST	Tue, Nov 19, 2013	23.48	23.54	23.14	23.23
5408	NASDAQ	FAST	Mon, Nov 18, 2013	23.62	23.62	23.44	23.45
5407	NASDAQ	FAST	Fri, Nov 15, 2013	23.43	23.65	23.20	23.48
5406	NASDAQ	FAST	Thu, Nov 14, 2013	23.30	23.38	23.06	23.30
5405	NASDAQ	FAST	Wed, Nov 13, 2013	23.26	23.35	22.93	23.25
5404	NASDAQ	FAST	Tue, Nov 12, 2013	23.32	23.63	23.32	23.50
5403	NASDAQ	FAST	Mon, Nov 11, 2013	23.61	23.63	23.36	23.42
5402	NASDAQ	FAST	Fri, Nov 8, 2013	23.31	23.59	23.16	23.57
5401	NASDAQ	FAST	Thu, Nov 7, 2013	24.20	24.25	23.22	23.25
5400	NASDAQ	FAST	Wed, Nov 6, 2013	24.75	24.75	24.04	24.14
5399	NASDAQ	FAST	Tue, Nov 5, 2013	24.92	25.00	24.37	24.58
5398	NASDAQ	FAST	Mon, Nov 4, 2013	24.84	25.98	24.83	25.95
5397	NASDAQ	FAST	Fri, Nov 1, 2013	24.91	25.31	24.41	24.70
5396	NASDAQ	FAST	Thu, Oct 31, 2013	25.28	25.36	24.86	24.92
5395	NASDAQ	FAST	Wed, Oct 30, 2013	25.45	25.75	25.14	25.25
5394	NASDAQ	FAST	Tue, Oct 29, 2013	25.24	25.45	25.23	25.44
5393	NASDAQ	FAST	Mon, Oct 28, 2013	25.27	25.42	25.13	25.25
5392	NASDAQ	FAST	Fri, Oct 25, 2013	24.69	25.32	24.46	25.32
5391	NASDAQ	FAST	Thu, Oct 24, 2013	24.43	24.77	24.43	24.62
5390	NASDAQ	FAST	Wed, Oct 23, 2013	24.63	24.66	24.38	24.44
5389	NASDAQ	FAST	Tue, Oct 22, 2013	24.70	24.99	24.58	24.95
5388	NASDAQ	FAST	Mon, Oct 21, 2013	24.34	24.62	24.34	24.56
5387	NASDAQ	FAST	Fri, Oct 18, 2013	24.38	24.64	24.38	24.60
5386	NASDAQ	FAST	Thu, Oct 17, 2013	24.11	24.46	23.92	24.45
5385	NASDAQ	FAST	Wed, Oct 16, 2013	24.07	24.47	23.84	24.37
5384	NASDAQ	FAST	Tue, Oct 15, 2013	23.92	24.11	23.74	23.97
5383	NASDAQ	FAST	Mon, Oct 14, 2013	23.61	24.16	23.53	24.05
5382	NASDAQ	FAST	Fri, Oct 11, 2013	23.96	24.04	23.53	23.66
5381	NASDAQ	FAST	Thu, Oct 10, 2013	23.50	24.11	23.44	23.96
5380	NASDAQ	FAST	Wed, Oct 9, 2013	24.07	24.26	22.93	23.43
5379	NASDAQ	FAST	Tue, Oct 8, 2013	25.21	25.40	24.91	24.99
5378	NASDAQ	FAST	Mon, Oct 7, 2013	25.30	25.42	25.21	25.23
5377	NASDAQ	FAST	Fri, Oct 4, 2013	25.42	25.77	25.36	25.63
5376	NASDAQ	FAST	Thu, Oct 3, 2013	25.60	25.67	25.28	25.50
5375	NASDAQ	FAST	Wed, Oct 2, 2013	25.46	25.80	25.36	25.76
5374	NASDAQ	FAST	Tue, Oct 1, 2013	25.06	25.75	24.95	25.68
5373	NASDAQ	FAST	Mon, Sep 30, 2013	24.81	25.32	24.74	25.14
5372	NASDAQ	FAST	Fri, Sep 27, 2013	24.88	25.04	24.82	25.00
5371	NASDAQ	FAST	Thu, Sep 26, 2013	24.91	25.32	24.82	24.94
5370	NASDAQ	FAST	Wed, Sep 25, 2013	25.03	25.06	24.71	24.80
5369	NASDAQ	FAST	Tue, Sep 24, 2013	24.95	25.12	24.92	24.97
5368	NASDAQ	FAST	Mon, Sep 23, 2013	25.04	25.15	24.79	24.90
5367	NASDAQ	FAST	Fri, Sep 20, 2013	25.57	25.67	25.07	25.08
5366	NASDAQ	FAST	Thu, Sep 19, 2013	25.55	25.74	25.45	25.49
5365	NASDAQ	FAST	Wed, Sep 18, 2013	25.13	25.62	25.03	25.43
5364	NASDAQ	FAST	Tue, Sep 17, 2013	25.06	25.19	24.95	25.12
5363	NASDAQ	FAST	Mon, Sep 16, 2013	25.34	25.35	25.08	25.14
5362	NASDAQ	FAST	Fri, Sep 13, 2013	25.17	25.19	24.77	25.04
5361	NASDAQ	FAST	Thu, Sep 12, 2013	25.12	25.24	25.02	25.08
5360	NASDAQ	FAST	Wed, Sep 11, 2013	25.14	25.39	25.10	25.13
5359	NASDAQ	FAST	Tue, Sep 10, 2013	24.59	25.15	24.56	25.13
5358	NASDAQ	FAST	Mon, Sep 9, 2013	23.93	24.59	23.93	24.54
5357	NASDAQ	FAST	Fri, Sep 6, 2013	24.36	24.46	23.87	23.95
5356	NASDAQ	FAST	Thu, Sep 5, 2013	23.47	24.50	23.47	24.30
5355	NASDAQ	FAST	Wed, Sep 4, 2013	22.58	22.97	22.46	22.92
5354	NASDAQ	FAST	Tue, Sep 3, 2013	22.31	22.73	22.18	22.50
5353	NASDAQ	FAST	Fri, Aug 30, 2013	22.34	22.38	21.94	22.00
5352	NASDAQ	FAST	Thu, Aug 29, 2013	21.99	22.44	21.92	22.23
5351	NASDAQ	FAST	Wed, Aug 28, 2013	22.11	22.22	21.92	22.02
5350	NASDAQ	FAST	Tue, Aug 27, 2013	22.17	22.27	21.88	22.01
5349	NASDAQ	FAST	Mon, Aug 26, 2013	22.50	22.58	22.38	22.45
5348	NASDAQ	FAST	Fri, Aug 23, 2013	22.60	22.64	22.31	22.59
5347	NASDAQ	FAST	Thu, Aug 22, 2013	22.33	22.75	22.31	22.62
5346	NASDAQ	FAST	Wed, Aug 21, 2013	22.32	22.49	22.23	22.30
5345	NASDAQ	FAST	Tue, Aug 20, 2013	22.14	22.50	21.99	22.41
5344	NASDAQ	FAST	Mon, Aug 19, 2013	22.29	22.40	22.08	22.09
5343	NASDAQ	FAST	Fri, Aug 16, 2013	22.57	22.70	22.17	22.40
5342	NASDAQ	FAST	Thu, Aug 15, 2013	23.02	23.09	22.53	22.60
5341	NASDAQ	FAST	Wed, Aug 14, 2013	23.52	23.57	23.20	23.22
5340	NASDAQ	FAST	Tue, Aug 13, 2013	23.52	23.70	23.17	23.47
5339	NASDAQ	FAST	Mon, Aug 12, 2013	23.62	23.78	23.35	23.39
5338	NASDAQ	FAST	Fri, Aug 9, 2013	23.78	23.92	23.63	23.77
5337	NASDAQ	FAST	Thu, Aug 8, 2013	24.03	24.09	23.72	23.76
5336	NASDAQ	FAST	Wed, Aug 7, 2013	24.43	24.49	23.85	23.88
5335	NASDAQ	FAST	Tue, Aug 6, 2013	24.52	24.62	24.32	24.52
5334	NASDAQ	FAST	Mon, Aug 5, 2013	24.42	24.81	24.19	24.64
5333	NASDAQ	FAST	Fri, Aug 2, 2013	25.00	25.13	24.74	25.12
5332	NASDAQ	FAST	Thu, Aug 1, 2013	24.73	25.08	24.49	25.06
5331	NASDAQ	FAST	Wed, Jul 31, 2013	24.19	24.67	24.19	24.52
5330	NASDAQ	FAST	Tue, Jul 30, 2013	23.58	24.32	23.50	24.17
5329	NASDAQ	FAST	Mon, Jul 29, 2013	23.23	23.72	23.23	23.54
5328	NASDAQ	FAST	Fri, Jul 26, 2013	23.05	23.35	22.98	23.34
5327	NASDAQ	FAST	Thu, Jul 25, 2013	22.65	23.14	22.64	23.13
5326	NASDAQ	FAST	Wed, Jul 24, 2013	23.36	23.36	22.59	22.73
5325	NASDAQ	FAST	Tue, Jul 23, 2013	23.60	23.60	23.22	23.32
5324	NASDAQ	FAST	Mon, Jul 22, 2013	23.54	23.57	23.34	23.45
5323	NASDAQ	FAST	Fri, Jul 19, 2013	23.66	23.66	23.29	23.41
5322	NASDAQ	FAST	Thu, Jul 18, 2013	23.52	23.80	23.44	23.59
5321	NASDAQ	FAST	Wed, Jul 17, 2013	23.56	23.64	23.35	23.50
5320	NASDAQ	FAST	Tue, Jul 16, 2013	23.48	23.59	23.30	23.54
5319	NASDAQ	FAST	Mon, Jul 15, 2013	23.51	23.62	23.35	23.49
5318	NASDAQ	FAST	Fri, Jul 12, 2013	23.28	23.59	23.07	23.57
5317	NASDAQ	FAST	Thu, Jul 11, 2013	23.07	23.38	22.74	23.28
5316	NASDAQ	FAST	Wed, Jul 10, 2013	23.34	23.42	22.45	22.89
5315	NASDAQ	FAST	Tue, Jul 9, 2013	23.27	23.72	23.06	23.55
5314	NASDAQ	FAST	Mon, Jul 8, 2013	23.06	23.21	22.89	22.99
5313	NASDAQ	FAST	Fri, Jul 5, 2013	22.94	23.02	22.59	22.91
5312	NASDAQ	FAST	Wed, Jul 3, 2013	22.77	22.89	22.57	22.65
5311	NASDAQ	FAST	Tue, Jul 2, 2013	23.01	23.20	22.81	22.91
5310	NASDAQ	FAST	Mon, Jul 1, 2013	23.00	23.31	22.85	22.92
5309	NASDAQ	FAST	Fri, Jun 28, 2013	23.25	23.36	22.78	22.90
5308	NASDAQ	FAST	Thu, Jun 27, 2013	23.25	23.50	23.03	23.45
5307	NASDAQ	FAST	Wed, Jun 26, 2013	23.01	23.21	22.80	23.05
5306	NASDAQ	FAST	Tue, Jun 25, 2013	22.87	22.94	22.64	22.75
5305	NASDAQ	FAST	Mon, Jun 24, 2013	22.45	22.86	22.20	22.59
5304	NASDAQ	FAST	Fri, Jun 21, 2013	22.52	22.70	22.37	22.54
5303	NASDAQ	FAST	Thu, Jun 20, 2013	22.88	23.03	22.40	22.48
5302	NASDAQ	FAST	Wed, Jun 19, 2013	23.44	23.73	23.16	23.16
5301	NASDAQ	FAST	Tue, Jun 18, 2013	23.64	23.70	23.38	23.45
5300	NASDAQ	FAST	Mon, Jun 17, 2013	23.95	24.14	23.51	23.60
5299	NASDAQ	FAST	Fri, Jun 14, 2013	24.23	24.45	23.80	23.85
5298	NASDAQ	FAST	Thu, Jun 13, 2013	23.89	24.36	23.80	24.28
5297	NASDAQ	FAST	Wed, Jun 12, 2013	24.42	24.47	23.85	23.86
5296	NASDAQ	FAST	Tue, Jun 11, 2013	23.92	24.43	23.86	24.24
5295	NASDAQ	FAST	Mon, Jun 10, 2013	24.18	24.46	23.97	24.26
5294	NASDAQ	FAST	Fri, Jun 7, 2013	24.11	24.34	24.00	24.21
5293	NASDAQ	FAST	Thu, Jun 6, 2013	23.85	24.14	23.53	23.82
5292	NASDAQ	FAST	Wed, Jun 5, 2013	25.16	25.21	23.80	23.85
5291	NASDAQ	FAST	Tue, Jun 4, 2013	25.96	26.05	25.32	25.46
5290	NASDAQ	FAST	Mon, Jun 3, 2013	26.23	26.24	25.56	25.99
5289	NASDAQ	FAST	Fri, May 31, 2013	25.75	26.56	25.71	26.09
5288	NASDAQ	FAST	Thu, May 30, 2013	26.06	26.10	25.82	25.85
5287	NASDAQ	FAST	Wed, May 29, 2013	25.93	26.07	25.61	25.96
5286	NASDAQ	FAST	Tue, May 28, 2013	26.25	26.28	25.83	26.05
5285	NASDAQ	FAST	Fri, May 24, 2013	25.57	26.08	25.35	25.96
5284	NASDAQ	FAST	Thu, May 23, 2013	25.50	26.17	25.28	25.94
5283	NASDAQ	FAST	Wed, May 22, 2013	25.75	26.14	25.39	25.55
5282	NASDAQ	FAST	Tue, May 21, 2013	25.45	25.94	25.38	25.87
5281	NASDAQ	FAST	Mon, May 20, 2013	25.55	25.57	25.31	25.40
5280	NASDAQ	FAST	Fri, May 17, 2013	25.51	25.67	25.31	25.56
5279	NASDAQ	FAST	Thu, May 16, 2013	25.85	25.97	25.35	25.43
5278	NASDAQ	FAST	Wed, May 15, 2013	25.84	26.05	25.77	26.00
5277	NASDAQ	FAST	Tue, May 14, 2013	25.49	26.06	25.42	25.94
5276	NASDAQ	FAST	Mon, May 13, 2013	25.28	25.83	25.28	25.47
5275	NASDAQ	FAST	Fri, May 10, 2013	24.44	25.47	24.36	25.39
5274	NASDAQ	FAST	Thu, May 9, 2013	24.11	24.51	24.08	24.36
5273	NASDAQ	FAST	Wed, May 8, 2013	24.25	24.41	24.02	24.22
5272	NASDAQ	FAST	Tue, May 7, 2013	24.05	24.49	24.02	24.32
5271	NASDAQ	FAST	Mon, May 6, 2013	23.98	24.10	23.87	23.93
5270	NASDAQ	FAST	Fri, May 3, 2013	24.25	24.25	23.90	23.93
5269	NASDAQ	FAST	Thu, May 2, 2013	23.98	24.12	23.86	23.98
5268	NASDAQ	FAST	Wed, May 1, 2013	24.47	24.59	23.86	23.96
5267	NASDAQ	FAST	Tue, Apr 30, 2013	24.81	25.00	24.21	24.53
5266	NASDAQ	FAST	Mon, Apr 29, 2013	24.73	25.11	24.55	24.96
5265	NASDAQ	FAST	Fri, Apr 26, 2013	24.73	24.89	24.56	24.74
5264	NASDAQ	FAST	Thu, Apr 25, 2013	24.80	24.94	24.62	24.67
5263	NASDAQ	FAST	Wed, Apr 24, 2013	24.72	24.97	24.58	24.75
5262	NASDAQ	FAST	Tue, Apr 23, 2013	24.38	24.63	24.23	24.58
5261	NASDAQ	FAST	Mon, Apr 22, 2013	24.15	24.37	23.85	24.31
5260	NASDAQ	FAST	Fri, Apr 19, 2013	23.53	24.22	23.51	24.07
5259	NASDAQ	FAST	Thu, Apr 18, 2013	23.95	24.13	23.54	23.63
5258	NASDAQ	FAST	Wed, Apr 17, 2013	24.51	24.51	23.84	23.96
5257	NASDAQ	FAST	Tue, Apr 16, 2013	24.27	24.76	24.25	24.63
5256	NASDAQ	FAST	Mon, Apr 15, 2013	24.68	24.69	23.97	24.04
5255	NASDAQ	FAST	Fri, Apr 12, 2013	24.46	24.81	24.11	24.75
5254	NASDAQ	FAST	Thu, Apr 11, 2013	24.62	24.91	24.39	24.40
5253	NASDAQ	FAST	Wed, Apr 10, 2013	24.46	25.16	24.05	24.56
5252	NASDAQ	FAST	Tue, Apr 9, 2013	25.06	25.54	24.88	25.44
5251	NASDAQ	FAST	Mon, Apr 8, 2013	24.70	25.15	24.57	25.15
5250	NASDAQ	FAST	Fri, Apr 5, 2013	24.30	24.63	24.17	24.60
5249	NASDAQ	FAST	Thu, Apr 4, 2013	24.34	24.71	24.23	24.68
5248	NASDAQ	FAST	Wed, Apr 3, 2013	24.86	24.92	24.23	24.26
5247	NASDAQ	FAST	Tue, Apr 2, 2013	24.98	25.08	24.78	24.88
5246	NASDAQ	FAST	Mon, Apr 1, 2013	25.77	25.77	24.77	24.89
5245	NASDAQ	FAST	Thu, Mar 28, 2013	25.31	25.71	25.23	25.67
5244	NASDAQ	FAST	Wed, Mar 27, 2013	25.11	25.35	24.90	25.27
5243	NASDAQ	FAST	Tue, Mar 26, 2013	25.25	25.31	25.03	25.24
5242	NASDAQ	FAST	Mon, Mar 25, 2013	25.79	25.85	25.14	25.19
5241	NASDAQ	FAST	Fri, Mar 22, 2013	25.26	25.79	25.26	25.76
5240	NASDAQ	FAST	Thu, Mar 21, 2013	25.53	25.71	25.21	25.25
5239	NASDAQ	FAST	Wed, Mar 20, 2013	25.53	25.77	25.47	25.74
5238	NASDAQ	FAST	Tue, Mar 19, 2013	25.34	25.59	24.97	25.36
5237	NASDAQ	FAST	Mon, Mar 18, 2013	25.25	25.46	25.08	25.24
5236	NASDAQ	FAST	Fri, Mar 15, 2013	25.34	25.61	25.34	25.40
5235	NASDAQ	FAST	Thu, Mar 14, 2013	25.59	25.59	25.36	25.48
5234	NASDAQ	FAST	Wed, Mar 13, 2013	25.43	25.63	25.29	25.51
5233	NASDAQ	FAST	Tue, Mar 12, 2013	25.60	25.71	24.87	25.43
5232	NASDAQ	FAST	Mon, Mar 11, 2013	25.70	25.85	25.58	25.66
5231	NASDAQ	FAST	Fri, Mar 8, 2013	25.68	25.84	25.49	25.77
5230	NASDAQ	FAST	Thu, Mar 7, 2013	25.72	25.75	25.54	25.55
5229	NASDAQ	FAST	Wed, Mar 6, 2013	25.78	25.98	25.65	25.67
5228	NASDAQ	FAST	Tue, Mar 5, 2013	25.98	26.18	25.73	25.79
5227	NASDAQ	FAST	Mon, Mar 4, 2013	25.77	25.91	25.44	25.90
5226	NASDAQ	FAST	Fri, Mar 1, 2013	25.79	26.07	25.42	25.87
5225	NASDAQ	FAST	Thu, Feb 28, 2013	26.14	26.14	25.69	25.82
5224	NASDAQ	FAST	Wed, Feb 27, 2013	25.48	26.32	25.37	26.15
5223	NASDAQ	FAST	Tue, Feb 26, 2013	25.46	25.77	25.32	25.44
5222	NASDAQ	FAST	Mon, Feb 25, 2013	25.95	26.05	25.44	25.45
5221	NASDAQ	FAST	Fri, Feb 22, 2013	25.62	25.85	25.55	25.74
5220	NASDAQ	FAST	Thu, Feb 21, 2013	26.03	26.08	25.42	25.45
5219	NASDAQ	FAST	Wed, Feb 20, 2013	26.60	26.69	26.08	26.10
5218	NASDAQ	FAST	Tue, Feb 19, 2013	26.47	26.63	26.30	26.59
5217	NASDAQ	FAST	Fri, Feb 15, 2013	26.28	26.68	26.28	26.38
5216	NASDAQ	FAST	Thu, Feb 14, 2013	26.01	26.36	25.92	26.25
5215	NASDAQ	FAST	Wed, Feb 13, 2013	25.68	26.04	25.61	26.00
5214	NASDAQ	FAST	Tue, Feb 12, 2013	25.39	25.71	25.38	25.50
5213	NASDAQ	FAST	Mon, Feb 11, 2013	25.35	25.50	25.25	25.37
5212	NASDAQ	FAST	Fri, Feb 8, 2013	25.03	25.45	24.94	25.35
5211	NASDAQ	FAST	Thu, Feb 7, 2013	25.01	25.12	24.78	24.91
5210	NASDAQ	FAST	Wed, Feb 6, 2013	24.88	25.12	24.86	25.00
5209	NASDAQ	FAST	Tue, Feb 5, 2013	24.95	25.21	24.70	25.07
5208	NASDAQ	FAST	Mon, Feb 4, 2013	25.27	25.30	24.76	24.82
5207	NASDAQ	FAST	Fri, Feb 1, 2013	24.95	25.38	24.87	25.33
5206	NASDAQ	FAST	Thu, Jan 31, 2013	24.69	25.00	24.40	24.84
5205	NASDAQ	FAST	Wed, Jan 30, 2013	24.79	24.87	24.53	24.71
5204	NASDAQ	FAST	Tue, Jan 29, 2013	24.46	24.80	24.39	24.76
5203	NASDAQ	FAST	Mon, Jan 28, 2013	24.54	24.61	24.37	24.56
5202	NASDAQ	FAST	Fri, Jan 25, 2013	24.30	24.50	24.16	24.48
5201	NASDAQ	FAST	Thu, Jan 24, 2013	23.88	24.51	23.78	24.28
5200	NASDAQ	FAST	Wed, Jan 23, 2013	23.90	23.99	23.66	23.81
5199	NASDAQ	FAST	Tue, Jan 22, 2013	24.17	24.22	23.81	23.93
5198	NASDAQ	FAST	Fri, Jan 18, 2013	23.33	24.31	23.24	24.30
5197	NASDAQ	FAST	Thu, Jan 17, 2013	24.13	24.39	22.86	23.46
5196	NASDAQ	FAST	Wed, Jan 16, 2013	23.48	23.62	23.32	23.50
5195	NASDAQ	FAST	Tue, Jan 15, 2013	23.10	23.66	23.10	23.52
5194	NASDAQ	FAST	Mon, Jan 14, 2013	23.33	23.45	23.17	23.24
5193	NASDAQ	FAST	Fri, Jan 11, 2013	23.35	23.45	23.16	23.25
5192	NASDAQ	FAST	Thu, Jan 10, 2013	23.50	23.50	23.15	23.25
5191	NASDAQ	FAST	Wed, Jan 9, 2013	23.80	23.95	23.73	23.78
5190	NASDAQ	FAST	Tue, Jan 8, 2013	23.92	23.93	23.57	23.78
5189	NASDAQ	FAST	Mon, Jan 7, 2013	23.87	23.93	23.77	23.91
5188	NASDAQ	FAST	Fri, Jan 4, 2013	24.11	24.11	23.84	24.02
5187	NASDAQ	FAST	Thu, Jan 3, 2013	23.99	24.36	23.88	23.99
5186	NASDAQ	FAST	Wed, Jan 2, 2013	23.86	24.10	23.63	23.92
5185	NASDAQ	FAST	Mon, Dec 31, 2012	23.02	23.37	22.89	23.33
5184	NASDAQ	FAST	Fri, Dec 28, 2012	23.05	23.52	23.05	23.09
5183	NASDAQ	FAST	Thu, Dec 27, 2012	22.94	23.24	22.93	23.16
5182	NASDAQ	FAST	Wed, Dec 26, 2012	23.16	23.18	22.95	22.99
5181	NASDAQ	FAST	Mon, Dec 24, 2012	22.93	23.18	22.93	23.18
5180	NASDAQ	FAST	Fri, Dec 21, 2012	22.23	23.10	21.71	23.04
5179	NASDAQ	FAST	Thu, Dec 20, 2012	22.32	22.53	22.09	22.51
5178	NASDAQ	FAST	Wed, Dec 19, 2012	22.29	22.49	22.12	22.25
5177	NASDAQ	FAST	Tue, Dec 18, 2012	21.90	22.33	21.69	22.32
5176	NASDAQ	FAST	Mon, Dec 17, 2012	21.65	21.86	21.56	21.85
5175	NASDAQ	FAST	Fri, Dec 14, 2012	21.38	21.60	21.37	21.56
5174	NASDAQ	FAST	Thu, Dec 13, 2012	21.47	21.65	21.45	21.49
5173	NASDAQ	FAST	Wed, Dec 12, 2012	21.56	21.64	21.46	21.51
5172	NASDAQ	FAST	Tue, Dec 11, 2012	21.10	21.70	21.03	21.51
5171	NASDAQ	FAST	Mon, Dec 10, 2012	21.03	21.21	20.94	21.03
5170	NASDAQ	FAST	Fri, Dec 7, 2012	20.98	21.21	20.86	21.06
5169	NASDAQ	FAST	Thu, Dec 6, 2012	21.06	21.07	20.68	20.88
5168	NASDAQ	FAST	Wed, Dec 5, 2012	20.94	21.00	20.53	20.76
5167	NASDAQ	FAST	Tue, Dec 4, 2012	21.08	21.25	20.87	21.10
5166	NASDAQ	FAST	Mon, Dec 3, 2012	20.99	21.15	20.74	21.05
5165	NASDAQ	FAST	Fri, Nov 30, 2012	21.15	21.29	20.88	20.91
5164	NASDAQ	FAST	Thu, Nov 29, 2012	20.70	21.21	20.60	21.10
5163	NASDAQ	FAST	Wed, Nov 28, 2012	20.32	20.55	20.14	20.51
5162	NASDAQ	FAST	Tue, Nov 27, 2012	20.56	20.68	20.42	20.43
5161	NASDAQ	FAST	Mon, Nov 26, 2012	20.54	20.70	20.19	20.60
5160	NASDAQ	FAST	Fri, Nov 23, 2012	20.42	20.64	20.27	20.57
5159	NASDAQ	FAST	Wed, Nov 21, 2012	20.54	20.71	20.34	20.39
5158	NASDAQ	FAST	Tue, Nov 20, 2012	20.76	20.83	20.39	20.46
5157	NASDAQ	FAST	Mon, Nov 19, 2012	20.50	20.78	20.49	20.74
5156	NASDAQ	FAST	Fri, Nov 16, 2012	20.42	20.62	20.25	20.50
5155	NASDAQ	FAST	Thu, Nov 15, 2012	20.01	20.50	20.00	20.48
5154	NASDAQ	FAST	Wed, Nov 14, 2012	20.72	20.75	20.06	20.10
5153	NASDAQ	FAST	Tue, Nov 13, 2012	20.77	21.00	20.65	20.70
5152	NASDAQ	FAST	Mon, Nov 12, 2012	21.19	21.26	20.87	20.88
5151	NASDAQ	FAST	Fri, Nov 9, 2012	21.43	21.52	21.11	21.16
5150	NASDAQ	FAST	Thu, Nov 8, 2012	21.23	21.39	20.97	21.00
5149	NASDAQ	FAST	Wed, Nov 7, 2012	21.44	21.57	21.05	21.32
5148	NASDAQ	FAST	Tue, Nov 6, 2012	21.66	21.72	21.29	21.59
5147	NASDAQ	FAST	Mon, Nov 5, 2012	21.37	21.67	21.14	21.60
5146	NASDAQ	FAST	Fri, Nov 2, 2012	22.63	22.63	21.90	21.90
5145	NASDAQ	FAST	Thu, Nov 1, 2012	22.47	22.57	22.36	22.53
5144	NASDAQ	FAST	Wed, Oct 31, 2012	21.75	22.71	21.70	22.35
5143	NASDAQ	FAST	Fri, Oct 26, 2012	21.53	21.72	21.42	21.62
5142	NASDAQ	FAST	Thu, Oct 25, 2012	21.91	22.08	21.46	21.53
5141	NASDAQ	FAST	Wed, Oct 24, 2012	22.13	22.32	21.84	21.86
5140	NASDAQ	FAST	Tue, Oct 23, 2012	21.99	22.24	21.87	22.06
5139	NASDAQ	FAST	Mon, Oct 22, 2012	21.89	22.41	21.81	22.20
5138	NASDAQ	FAST	Fri, Oct 19, 2012	22.33	22.52	21.78	21.88
5137	NASDAQ	FAST	Thu, Oct 18, 2012	22.66	22.69	22.37	22.37
5136	NASDAQ	FAST	Wed, Oct 17, 2012	22.47	22.80	22.36	22.72
5135	NASDAQ	FAST	Tue, Oct 16, 2012	22.50	22.81	22.34	22.46
5134	NASDAQ	FAST	Mon, Oct 15, 2012	22.79	22.93	22.52	22.78
5133	NASDAQ	FAST	Fri, Oct 12, 2012	22.92	23.03	22.42	22.66
5132	NASDAQ	FAST	Thu, Oct 11, 2012	22.35	23.59	22.00	22.95
5131	NASDAQ	FAST	Wed, Oct 10, 2012	21.48	21.73	21.12	21.16
5130	NASDAQ	FAST	Tue, Oct 9, 2012	21.90	21.97	21.34	21.39
5129	NASDAQ	FAST	Mon, Oct 8, 2012	22.07	22.10	21.85	21.98
5128	NASDAQ	FAST	Fri, Oct 5, 2012	22.37	22.47	22.02	22.09
5127	NASDAQ	FAST	Thu, Oct 4, 2012	22.31	22.64	22.19	22.25
5126	NASDAQ	FAST	Wed, Oct 3, 2012	22.18	22.32	22.01	22.17
5125	NASDAQ	FAST	Tue, Oct 2, 2012	22.43	22.61	22.00	22.15
5124	NASDAQ	FAST	Mon, Oct 1, 2012	21.71	22.54	21.50	22.30
5123	NASDAQ	FAST	Fri, Sep 28, 2012	21.35	21.55	21.14	21.50
5122	NASDAQ	FAST	Thu, Sep 27, 2012	21.33	21.62	21.15	21.42
5121	NASDAQ	FAST	Wed, Sep 26, 2012	21.68	21.86	21.24	21.29
5120	NASDAQ	FAST	Tue, Sep 25, 2012	21.80	22.15	21.63	21.65
5119	NASDAQ	FAST	Mon, Sep 24, 2012	21.76	21.90	21.58	21.77
5118	NASDAQ	FAST	Fri, Sep 21, 2012	21.99	22.23	21.69	21.82
5117	NASDAQ	FAST	Thu, Sep 20, 2012	21.82	22.06	21.60	21.96
5116	NASDAQ	FAST	Wed, Sep 19, 2012	21.73	22.02	21.51	21.86
5115	NASDAQ	FAST	Tue, Sep 18, 2012	21.95	22.02	21.61	21.66
5114	NASDAQ	FAST	Mon, Sep 17, 2012	22.04	22.20	21.83	21.99
5113	NASDAQ	FAST	Fri, Sep 14, 2012	21.40	22.15	21.34	22.13
5112	NASDAQ	FAST	Thu, Sep 13, 2012	21.20	21.68	20.91	21.43
5111	NASDAQ	FAST	Wed, Sep 12, 2012	21.27	21.53	21.26	21.34
5110	NASDAQ	FAST	Tue, Sep 11, 2012	21.08	21.37	21.05	21.27
5109	NASDAQ	FAST	Mon, Sep 10, 2012	21.07	21.41	20.92	21.13
5108	NASDAQ	FAST	Fri, Sep 7, 2012	21.19	21.22	20.88	21.07
5107	NASDAQ	FAST	Thu, Sep 6, 2012	21.16	21.29	20.88	21.09
5106	NASDAQ	FAST	Wed, Sep 5, 2012	21.36	21.58	20.77	21.12
5105	NASDAQ	FAST	Tue, Sep 4, 2012	21.43	21.91	21.39	21.69
5104	NASDAQ	FAST	Fri, Aug 31, 2012	21.65	21.83	21.44	21.55
5103	NASDAQ	FAST	Thu, Aug 30, 2012	21.78	21.79	21.48	21.54
5102	NASDAQ	FAST	Wed, Aug 29, 2012	22.08	22.20	21.82	21.96
5101	NASDAQ	FAST	Tue, Aug 28, 2012	22.16	22.39	21.95	22.09
5100	NASDAQ	FAST	Mon, Aug 27, 2012	22.41	22.50	22.08	22.20
5099	NASDAQ	FAST	Fri, Aug 24, 2012	21.83	22.53	21.75	22.36
5098	NASDAQ	FAST	Thu, Aug 23, 2012	21.83	21.94	21.57	21.88
5097	NASDAQ	FAST	Wed, Aug 22, 2012	21.82	22.06	21.76	21.87
5096	NASDAQ	FAST	Tue, Aug 21, 2012	21.85	22.00	21.72	21.82
5095	NASDAQ	FAST	Mon, Aug 20, 2012	22.19	22.20	21.76	21.84
5094	NASDAQ	FAST	Fri, Aug 17, 2012	21.78	22.22	21.44	22.16
5093	NASDAQ	FAST	Thu, Aug 16, 2012	21.48	21.78	21.22	21.69
5092	NASDAQ	FAST	Wed, Aug 15, 2012	21.07	21.56	21.07	21.48
5091	NASDAQ	FAST	Tue, Aug 14, 2012	21.24	21.27	21.07	21.14
5090	NASDAQ	FAST	Mon, Aug 13, 2012	20.97	21.11	20.79	21.10
5089	NASDAQ	FAST	Fri, Aug 10, 2012	21.17	21.23	20.82	21.04
5088	NASDAQ	FAST	Thu, Aug 9, 2012	21.48	21.48	21.23	21.41
5087	NASDAQ	FAST	Wed, Aug 8, 2012	21.69	21.74	21.33	21.44
5086	NASDAQ	FAST	Tue, Aug 7, 2012	21.50	21.88	21.49	21.77
5085	NASDAQ	FAST	Mon, Aug 6, 2012	21.52	21.60	21.29	21.36
5084	NASDAQ	FAST	Fri, Aug 3, 2012	21.55	21.66	21.33	21.55
5083	NASDAQ	FAST	Thu, Aug 2, 2012	20.86	21.44	20.74	21.24
5082	NASDAQ	FAST	Wed, Aug 1, 2012	21.72	21.81	21.03	21.11
5081	NASDAQ	FAST	Tue, Jul 31, 2012	21.90	21.98	21.54	21.56
5080	NASDAQ	FAST	Mon, Jul 30, 2012	22.12	22.27	21.86	21.91
5079	NASDAQ	FAST	Fri, Jul 27, 2012	21.96	22.31	21.81	22.11
5078	NASDAQ	FAST	Thu, Jul 26, 2012	21.84	22.17	21.56	21.73
5077	NASDAQ	FAST	Wed, Jul 25, 2012	21.53	21.66	21.27	21.41
5076	NASDAQ	FAST	Tue, Jul 24, 2012	22.08	22.09	21.17	21.42
5075	NASDAQ	FAST	Mon, Jul 23, 2012	21.60	22.10	21.38	22.04
5074	NASDAQ	FAST	Fri, Jul 20, 2012	22.55	22.57	21.97	21.98
5073	NASDAQ	FAST	Thu, Jul 19, 2012	22.46	22.72	22.23	22.65
5072	NASDAQ	FAST	Wed, Jul 18, 2012	21.60	22.49	21.50	22.44
5071	NASDAQ	FAST	Tue, Jul 17, 2012	21.59	21.84	21.34	21.67
5070	NASDAQ	FAST	Mon, Jul 16, 2012	21.62	21.84	21.24	21.50
5069	NASDAQ	FAST	Fri, Jul 13, 2012	21.21	21.78	21.18	21.63
5068	NASDAQ	FAST	Thu, Jul 12, 2012	19.89	21.35	19.88	21.16
5067	NASDAQ	FAST	Wed, Jul 11, 2012	19.90	20.03	19.59	19.91
5066	NASDAQ	FAST	Tue, Jul 10, 2012	20.38	20.53	19.78	19.91
5065	NASDAQ	FAST	Mon, Jul 9, 2012	20.34	20.42	20.07	20.29
5064	NASDAQ	FAST	Fri, Jul 6, 2012	20.59	20.71	20.23	20.34
5063	NASDAQ	FAST	Thu, Jul 5, 2012	20.28	20.77	20.24	20.65
5062	NASDAQ	FAST	Tue, Jul 3, 2012	19.52	20.41	19.42	20.40
5061	NASDAQ	FAST	Mon, Jul 2, 2012	20.18	20.18	19.36	19.52
5060	NASDAQ	FAST	Fri, Jun 29, 2012	19.63	20.16	19.59	20.16
5059	NASDAQ	FAST	Thu, Jun 28, 2012	19.10	19.34	18.81	19.32
5058	NASDAQ	FAST	Wed, Jun 27, 2012	19.28	19.43	19.07	19.19
5057	NASDAQ	FAST	Tue, Jun 26, 2012	19.41	19.52	19.08	19.28
5056	NASDAQ	FAST	Mon, Jun 25, 2012	19.31	19.40	19.14	19.34
5055	NASDAQ	FAST	Fri, Jun 22, 2012	19.59	19.60	19.29	19.46
5054	NASDAQ	FAST	Thu, Jun 21, 2012	20.28	20.38	19.43	19.46
5053	NASDAQ	FAST	Wed, Jun 20, 2012	20.28	20.36	19.97	20.19
5052	NASDAQ	FAST	Tue, Jun 19, 2012	19.99	20.37	19.99	20.23
5051	NASDAQ	FAST	Mon, Jun 18, 2012	19.61	19.88	19.50	19.85
5050	NASDAQ	FAST	Fri, Jun 15, 2012	19.66	19.82	19.58	19.80
5049	NASDAQ	FAST	Thu, Jun 14, 2012	19.48	19.67	19.30	19.52
5048	NASDAQ	FAST	Wed, Jun 13, 2012	19.57	19.71	19.30	19.41
5047	NASDAQ	FAST	Tue, Jun 12, 2012	19.46	19.72	19.35	19.68
5046	NASDAQ	FAST	Mon, Jun 11, 2012	20.37	20.43	19.46	19.49
5045	NASDAQ	FAST	Fri, Jun 8, 2012	19.78	20.20	19.67	20.14
5044	NASDAQ	FAST	Thu, Jun 7, 2012	19.94	20.13	19.68	19.78
5043	NASDAQ	FAST	Wed, Jun 6, 2012	19.61	19.77	19.28	19.75
5042	NASDAQ	FAST	Tue, Jun 5, 2012	20.98	20.98	19.41	19.58
5041	NASDAQ	FAST	Mon, Jun 4, 2012	21.63	21.83	21.36	21.69
5040	NASDAQ	FAST	Fri, Jun 1, 2012	21.73	21.90	21.54	21.59
5039	NASDAQ	FAST	Thu, May 31, 2012	22.20	22.25	21.81	22.12
5038	NASDAQ	FAST	Wed, May 30, 2012	22.43	22.47	22.04	22.24
5037	NASDAQ	FAST	Tue, May 29, 2012	22.52	22.86	22.39	22.72
5036	NASDAQ	FAST	Fri, May 25, 2012	22.30	22.35	22.09	22.20
5035	NASDAQ	FAST	Thu, May 24, 2012	22.17	22.24	21.88	22.18
5034	NASDAQ	FAST	Wed, May 23, 2012	21.80	22.16	21.55	22.11
5033	NASDAQ	FAST	Tue, May 22, 2012	21.75	22.24	21.57	22.02
5032	NASDAQ	FAST	Mon, May 21, 2012	21.00	21.63	20.95	21.58
5031	NASDAQ	FAST	Fri, May 18, 2012	21.32	21.42	20.86	20.93
5030	NASDAQ	FAST	Thu, May 17, 2012	21.98	22.00	21.14	21.17
5029	NASDAQ	FAST	Wed, May 16, 2012	21.84	22.09	21.74	21.95
5028	NASDAQ	FAST	Tue, May 15, 2012	21.63	22.09	21.63	21.69
5027	NASDAQ	FAST	Mon, May 14, 2012	21.63	21.88	21.47	21.72
5026	NASDAQ	FAST	Fri, May 11, 2012	21.90	22.23	21.66	21.91
5025	NASDAQ	FAST	Thu, May 10, 2012	21.72	22.15	21.72	22.07
5024	NASDAQ	FAST	Wed, May 9, 2012	21.69	21.76	21.47	21.57
5023	NASDAQ	FAST	Tue, May 8, 2012	21.72	22.03	21.32	21.92
5022	NASDAQ	FAST	Mon, May 7, 2012	22.00	22.18	21.85	21.92
5021	NASDAQ	FAST	Fri, May 4, 2012	22.65	22.81	22.06	22.15
5020	NASDAQ	FAST	Thu, May 3, 2012	23.83	23.95	22.89	22.90
5019	NASDAQ	FAST	Wed, May 2, 2012	23.29	23.78	23.21	23.74
5018	NASDAQ	FAST	Tue, May 1, 2012	23.36	23.78	23.18	23.51
5017	NASDAQ	FAST	Mon, Apr 30, 2012	23.71	23.83	23.36	23.41
5016	NASDAQ	FAST	Fri, Apr 27, 2012	23.71	24.07	23.65	23.85
5015	NASDAQ	FAST	Thu, Apr 26, 2012	23.56	23.70	23.32	23.61
5014	NASDAQ	FAST	Wed, Apr 25, 2012	23.30	23.62	23.19	23.59
5013	NASDAQ	FAST	Tue, Apr 24, 2012	23.16	23.29	22.81	23.15
5012	NASDAQ	FAST	Mon, Apr 23, 2012	23.88	23.88	23.12	23.19
5011	NASDAQ	FAST	Fri, Apr 20, 2012	23.95	24.21	23.79	24.11
5010	NASDAQ	FAST	Thu, Apr 19, 2012	24.19	24.25	23.64	23.75
5009	NASDAQ	FAST	Wed, Apr 18, 2012	24.28	24.40	24.13	24.25
5008	NASDAQ	FAST	Tue, Apr 17, 2012	24.30	24.59	24.07	24.51
5007	NASDAQ	FAST	Mon, Apr 16, 2012	24.46	24.56	24.10	24.13
5006	NASDAQ	FAST	Fri, Apr 13, 2012	24.33	24.75	24.01	24.40
5005	NASDAQ	FAST	Thu, Apr 12, 2012	24.25	24.73	23.87	24.44
5004	NASDAQ	FAST	Wed, Apr 11, 2012	24.78	25.04	24.60	24.82
5003	NASDAQ	FAST	Tue, Apr 10, 2012	25.75	25.75	24.42	24.45
5002	NASDAQ	FAST	Mon, Apr 9, 2012	26.27	26.29	25.76	25.79
5001	NASDAQ	FAST	Thu, Apr 5, 2012	26.40	26.71	26.36	26.49
5000	NASDAQ	FAST	Wed, Apr 4, 2012	26.61	26.66	26.32	26.47
4999	NASDAQ	FAST	Tue, Apr 3, 2012	26.87	27.14	26.45	26.69
4998	NASDAQ	FAST	Mon, Apr 2, 2012	27.17	27.40	26.91	27.33
4997	NASDAQ	FAST	Fri, Mar 30, 2012	27.36	27.36	26.96	27.05
4996	NASDAQ	FAST	Thu, Mar 29, 2012	27.02	27.16	26.80	27.13
4995	NASDAQ	FAST	Wed, Mar 28, 2012	27.27	27.33	26.80	27.10
4994	NASDAQ	FAST	Tue, Mar 27, 2012	27.36	27.53	27.24	27.30
4993	NASDAQ	FAST	Mon, Mar 26, 2012	27.04	27.36	27.04	27.29
4992	NASDAQ	FAST	Fri, Mar 23, 2012	26.89	26.98	26.58	26.82
4991	NASDAQ	FAST	Thu, Mar 22, 2012	26.86	26.99	26.62	26.86
4990	NASDAQ	FAST	Wed, Mar 21, 2012	26.43	27.12	26.43	26.97
4989	NASDAQ	FAST	Tue, Mar 20, 2012	25.92	26.50	25.69	26.43
4988	NASDAQ	FAST	Mon, Mar 19, 2012	26.03	26.07	25.77	26.01
4987	NASDAQ	FAST	Fri, Mar 16, 2012	26.21	26.38	26.07	26.11
4986	NASDAQ	FAST	Thu, Mar 15, 2012	26.42	26.45	25.99	26.28
4985	NASDAQ	FAST	Wed, Mar 14, 2012	26.72	26.80	26.26	26.42
4984	NASDAQ	FAST	Tue, Mar 13, 2012	26.50	26.67	26.24	26.65
4983	NASDAQ	FAST	Mon, Mar 12, 2012	26.50	26.55	26.38	26.42
4982	NASDAQ	FAST	Fri, Mar 9, 2012	26.49	26.58	26.22	26.44
4981	NASDAQ	FAST	Thu, Mar 8, 2012	26.61	26.67	26.33	26.39
4980	NASDAQ	FAST	Wed, Mar 7, 2012	26.11	26.45	26.04	26.38
4979	NASDAQ	FAST	Tue, Mar 6, 2012	26.49	26.55	25.91	26.09
4978	NASDAQ	FAST	Mon, Mar 5, 2012	26.57	26.78	26.44	26.68
4977	NASDAQ	FAST	Fri, Mar 2, 2012	26.46	26.58	26.31	26.55
4976	NASDAQ	FAST	Thu, Mar 1, 2012	26.46	26.51	26.18	26.47
4975	NASDAQ	FAST	Wed, Feb 29, 2012	26.21	26.41	26.09	26.34
4974	NASDAQ	FAST	Tue, Feb 28, 2012	26.31	26.33	26.07	26.17
4973	NASDAQ	FAST	Mon, Feb 27, 2012	25.97	26.39	25.95	26.22
4972	NASDAQ	FAST	Fri, Feb 24, 2012	26.05	26.13	25.96	25.99
4971	NASDAQ	FAST	Thu, Feb 23, 2012	25.55	25.99	25.55	25.97
4970	NASDAQ	FAST	Wed, Feb 22, 2012	25.46	25.66	25.35	25.65
4969	NASDAQ	FAST	Tue, Feb 21, 2012	25.43	25.53	25.18	25.42
4968	NASDAQ	FAST	Fri, Feb 17, 2012	25.41	25.58	25.27	25.37
4967	NASDAQ	FAST	Thu, Feb 16, 2012	25.32	25.69	25.30	25.41
4966	NASDAQ	FAST	Wed, Feb 15, 2012	25.79	25.80	25.26	25.32
4965	NASDAQ	FAST	Tue, Feb 14, 2012	25.27	25.79	25.25	25.62
4964	NASDAQ	FAST	Mon, Feb 13, 2012	24.48	25.32	24.43	25.29
4963	NASDAQ	FAST	Fri, Feb 10, 2012	23.96	24.24	23.80	24.21
4962	NASDAQ	FAST	Thu, Feb 9, 2012	24.45	24.48	23.91	24.11
4961	NASDAQ	FAST	Wed, Feb 8, 2012	24.07	24.44	23.94	24.42
4960	NASDAQ	FAST	Tue, Feb 7, 2012	23.91	24.15	23.71	24.04
4959	NASDAQ	FAST	Mon, Feb 6, 2012	24.12	24.28	23.92	24.03
4958	NASDAQ	FAST	Fri, Feb 3, 2012	23.81	24.16	23.73	24.15
4957	NASDAQ	FAST	Thu, Feb 2, 2012	23.58	23.70	23.43	23.49
4956	NASDAQ	FAST	Wed, Feb 1, 2012	23.61	23.70	23.50	23.54
4955	NASDAQ	FAST	Tue, Jan 31, 2012	23.45	23.54	23.24	23.34
4954	NASDAQ	FAST	Mon, Jan 30, 2012	23.09	23.42	22.93	23.32
4953	NASDAQ	FAST	Fri, Jan 27, 2012	23.33	23.48	23.18	23.35
4952	NASDAQ	FAST	Thu, Jan 26, 2012	23.56	23.59	23.27	23.39
4951	NASDAQ	FAST	Wed, Jan 25, 2012	23.37	23.44	23.01	23.37
4950	NASDAQ	FAST	Tue, Jan 24, 2012	23.04	23.44	22.91	23.43
4949	NASDAQ	FAST	Mon, Jan 23, 2012	22.94	23.49	22.91	23.04
4948	NASDAQ	FAST	Fri, Jan 20, 2012	22.81	22.99	22.69	22.93
4947	NASDAQ	FAST	Thu, Jan 19, 2012	22.90	23.00	22.70	22.87
4946	NASDAQ	FAST	Wed, Jan 18, 2012	22.70	23.06	22.40	22.77
4945	NASDAQ	FAST	Tue, Jan 17, 2012	23.63	23.80	23.27	23.40
4944	NASDAQ	FAST	Fri, Jan 13, 2012	22.83	23.33	22.70	23.30
4943	NASDAQ	FAST	Thu, Jan 12, 2012	22.70	23.05	22.64	22.93
4942	NASDAQ	FAST	Wed, Jan 11, 2012	22.51	22.71	22.38	22.61
4941	NASDAQ	FAST	Tue, Jan 10, 2012	22.76	22.91	22.22	22.51
4940	NASDAQ	FAST	Mon, Jan 9, 2012	22.63	22.71	22.45	22.59
4939	NASDAQ	FAST	Fri, Jan 6, 2012	22.60	22.72	22.39	22.61
4938	NASDAQ	FAST	Thu, Jan 5, 2012	22.15	22.58	21.91	22.57
4937	NASDAQ	FAST	Wed, Jan 4, 2012	21.86	22.21	21.63	22.18
4936	NASDAQ	FAST	Tue, Jan 3, 2012	22.35	22.47	21.72	21.88
4935	NASDAQ	FAST	Fri, Dec 30, 2011	22.12	22.16	21.80	21.81
4934	NASDAQ	FAST	Thu, Dec 29, 2011	21.93	22.20	21.92	22.16
4933	NASDAQ	FAST	Wed, Dec 28, 2011	21.99	22.14	21.75	21.88
4932	NASDAQ	FAST	Tue, Dec 27, 2011	21.85	22.04	21.66	21.94
4931	NASDAQ	FAST	Fri, Dec 23, 2011	21.46	21.85	21.43	21.85
4930	NASDAQ	FAST	Thu, Dec 22, 2011	21.56	21.65	21.34	21.43
4929	NASDAQ	FAST	Wed, Dec 21, 2011	21.63	21.73	21.37	21.56
4928	NASDAQ	FAST	Tue, Dec 20, 2011	21.10	21.71	21.03	21.62
4927	NASDAQ	FAST	Mon, Dec 19, 2011	21.06	21.13	20.67	20.75
4926	NASDAQ	FAST	Fri, Dec 16, 2011	20.59	21.04	20.48	20.71
4925	NASDAQ	FAST	Thu, Dec 15, 2011	20.34	20.50	20.15	20.38
4924	NASDAQ	FAST	Wed, Dec 14, 2011	20.13	20.25	19.98	20.15
4923	NASDAQ	FAST	Tue, Dec 13, 2011	20.67	20.77	20.08	20.19
4922	NASDAQ	FAST	Mon, Dec 12, 2011	20.77	20.82	20.31	20.52
4921	NASDAQ	FAST	Fri, Dec 9, 2011	20.74	21.14	20.66	21.03
4920	NASDAQ	FAST	Thu, Dec 8, 2011	20.46	20.89	20.46	20.55
4919	NASDAQ	FAST	Wed, Dec 7, 2011	20.92	21.00	20.68	20.80
4918	NASDAQ	FAST	Tue, Dec 6, 2011	21.38	21.52	21.23	21.27
4917	NASDAQ	FAST	Mon, Dec 5, 2011	21.18	21.33	21.05	21.28
4916	NASDAQ	FAST	Fri, Dec 2, 2011	21.06	21.23	20.75	20.80
4915	NASDAQ	FAST	Thu, Dec 1, 2011	20.90	21.17	20.71	20.89
4914	NASDAQ	FAST	Wed, Nov 30, 2011	20.64	21.08	20.54	20.83
4913	NASDAQ	FAST	Tue, Nov 29, 2011	19.95	20.23	19.83	20.08
4912	NASDAQ	FAST	Mon, Nov 28, 2011	19.82	19.98	19.62	19.93
4911	NASDAQ	FAST	Fri, Nov 25, 2011	19.18	19.48	19.12	19.21
4910	NASDAQ	FAST	Wed, Nov 23, 2011	19.55	19.64	19.29	19.32
4909	NASDAQ	FAST	Tue, Nov 22, 2011	19.77	19.91	19.57	19.70
4908	NASDAQ	FAST	Mon, Nov 21, 2011	19.86	19.96	19.58	19.70
4907	NASDAQ	FAST	Fri, Nov 18, 2011	19.98	20.12	19.89	20.02
4906	NASDAQ	FAST	Thu, Nov 17, 2011	20.30	20.48	19.90	20.00
4905	NASDAQ	FAST	Wed, Nov 16, 2011	20.49	20.77	20.36	20.40
4904	NASDAQ	FAST	Tue, Nov 15, 2011	20.55	20.83	20.39	20.73
4903	NASDAQ	FAST	Mon, Nov 14, 2011	20.49	20.75	20.39	20.62
4902	NASDAQ	FAST	Fri, Nov 11, 2011	20.35	20.69	20.26	20.59
4901	NASDAQ	FAST	Thu, Nov 10, 2011	19.96	20.25	19.84	20.08
4900	NASDAQ	FAST	Wed, Nov 9, 2011	19.74	20.14	19.63	19.68
4899	NASDAQ	FAST	Tue, Nov 8, 2011	20.09	20.34	19.85	20.30
4898	NASDAQ	FAST	Mon, Nov 7, 2011	20.07	20.28	19.70	19.88
4897	NASDAQ	FAST	Fri, Nov 4, 2011	19.91	20.24	19.74	20.14
4896	NASDAQ	FAST	Thu, Nov 3, 2011	19.30	20.10	19.29	20.07
4895	NASDAQ	FAST	Wed, Nov 2, 2011	18.81	19.24	18.74	19.13
4894	NASDAQ	FAST	Tue, Nov 1, 2011	18.59	18.98	18.38	18.60
4893	NASDAQ	FAST	Mon, Oct 31, 2011	19.02	19.56	18.95	19.05
4892	NASDAQ	FAST	Fri, Oct 28, 2011	19.57	19.57	18.97	19.31
4891	NASDAQ	FAST	Thu, Oct 27, 2011	18.39	19.48	18.39	19.17
4890	NASDAQ	FAST	Wed, Oct 26, 2011	18.14	18.30	17.73	17.95
4889	NASDAQ	FAST	Tue, Oct 25, 2011	18.04	18.14	17.79	17.94
4888	NASDAQ	FAST	Mon, Oct 24, 2011	17.73	18.22	17.73	18.13
4887	NASDAQ	FAST	Fri, Oct 21, 2011	17.52	17.83	17.42	17.76
4886	NASDAQ	FAST	Thu, Oct 20, 2011	17.12	17.43	17.00	17.31
4885	NASDAQ	FAST	Wed, Oct 19, 2011	17.07	17.42	16.99	17.05
4884	NASDAQ	FAST	Tue, Oct 18, 2011	16.75	17.23	16.64	17.10
4883	NASDAQ	FAST	Mon, Oct 17, 2011	16.65	16.85	16.57	16.69
4882	NASDAQ	FAST	Fri, Oct 14, 2011	16.98	17.00	16.44	16.70
4881	NASDAQ	FAST	Thu, Oct 13, 2011	17.19	17.23	16.13	16.85
4880	NASDAQ	FAST	Wed, Oct 12, 2011	17.49	17.63	17.30	17.31
4879	NASDAQ	FAST	Tue, Oct 11, 2011	17.39	17.54	17.26	17.38
4878	NASDAQ	FAST	Mon, Oct 10, 2011	17.14	17.44	17.07	17.40
4877	NASDAQ	FAST	Fri, Oct 7, 2011	17.02	17.10	16.75	16.78
4876	NASDAQ	FAST	Thu, Oct 6, 2011	16.82	17.10	16.58	17.06
4875	NASDAQ	FAST	Wed, Oct 5, 2011	16.73	17.12	16.49	17.06
4874	NASDAQ	FAST	Tue, Oct 4, 2011	15.94	16.76	15.62	16.73
4873	NASDAQ	FAST	Mon, Oct 3, 2011	16.45	16.72	16.11	16.12
4872	NASDAQ	FAST	Fri, Sep 30, 2011	16.92	17.06	16.64	16.64
4871	NASDAQ	FAST	Thu, Sep 29, 2011	17.48	17.60	16.69	17.09
4870	NASDAQ	FAST	Wed, Sep 28, 2011	17.70	17.82	17.10	17.12
4869	NASDAQ	FAST	Tue, Sep 27, 2011	17.85	17.98	17.48	17.59
4868	NASDAQ	FAST	Mon, Sep 26, 2011	17.41	17.47	16.95	17.47
4867	NASDAQ	FAST	Fri, Sep 23, 2011	17.13	17.43	17.07	17.23
4866	NASDAQ	FAST	Thu, Sep 22, 2011	17.49	17.75	17.03	17.24
4865	NASDAQ	FAST	Wed, Sep 21, 2011	18.31	18.50	17.92	17.93
4864	NASDAQ	FAST	Tue, Sep 20, 2011	18.32	18.89	18.16	18.31
4863	NASDAQ	FAST	Mon, Sep 19, 2011	17.96	18.40	17.74	18.25
4862	NASDAQ	FAST	Fri, Sep 16, 2011	18.02	18.36	17.84	18.16
4861	NASDAQ	FAST	Thu, Sep 15, 2011	17.85	17.97	17.57	17.95
4860	NASDAQ	FAST	Wed, Sep 14, 2011	17.25	17.80	17.00	17.59
4859	NASDAQ	FAST	Tue, Sep 13, 2011	16.46	17.21	16.28	17.18
4858	NASDAQ	FAST	Mon, Sep 12, 2011	15.88	16.43	15.88	16.40
4857	NASDAQ	FAST	Fri, Sep 9, 2011	16.14	16.32	15.94	16.16
4856	NASDAQ	FAST	Thu, Sep 8, 2011	16.48	16.60	16.24	16.33
4855	NASDAQ	FAST	Wed, Sep 7, 2011	16.34	16.55	16.10	16.53
4854	NASDAQ	FAST	Tue, Sep 6, 2011	15.55	16.15	15.33	16.11
4853	NASDAQ	FAST	Fri, Sep 2, 2011	16.09	16.30	15.95	16.03
4852	NASDAQ	FAST	Thu, Sep 1, 2011	16.75	16.98	16.45	16.48
4851	NASDAQ	FAST	Wed, Aug 31, 2011	16.83	17.17	16.53	16.74
4850	NASDAQ	FAST	Tue, Aug 30, 2011	16.43	16.86	16.38	16.75
4849	NASDAQ	FAST	Mon, Aug 29, 2011	16.46	16.51	16.23	16.51
4848	NASDAQ	FAST	Fri, Aug 26, 2011	15.41	16.10	15.20	16.09
4847	NASDAQ	FAST	Thu, Aug 25, 2011	15.96	16.00	15.41	15.47
4846	NASDAQ	FAST	Wed, Aug 24, 2011	15.54	15.87	15.43	15.84
4845	NASDAQ	FAST	Tue, Aug 23, 2011	15.11	15.63	15.04	15.62
4844	NASDAQ	FAST	Mon, Aug 22, 2011	15.26	15.34	14.94	15.06
4843	NASDAQ	FAST	Fri, Aug 19, 2011	14.78	15.34	14.78	14.93
4842	NASDAQ	FAST	Thu, Aug 18, 2011	15.55	15.59	14.85	14.99
4841	NASDAQ	FAST	Wed, Aug 17, 2011	16.33	16.41	15.83	16.02
4840	NASDAQ	FAST	Tue, Aug 16, 2011	16.30	16.48	16.04	16.25
4839	NASDAQ	FAST	Mon, Aug 15, 2011	16.24	16.39	16.01	16.39
4838	NASDAQ	FAST	Fri, Aug 12, 2011	15.98	16.26	15.78	16.18
4837	NASDAQ	FAST	Thu, Aug 11, 2011	15.08	16.10	15.04	15.86
4836	NASDAQ	FAST	Wed, Aug 10, 2011	15.34	15.57	14.97	14.98
4835	NASDAQ	FAST	Tue, Aug 9, 2011	15.09	15.67	14.57	15.64
4834	NASDAQ	FAST	Mon, Aug 8, 2011	15.43	15.66	14.71	14.74
4833	NASDAQ	FAST	Fri, Aug 5, 2011	15.88	16.13	15.39	15.80
4832	NASDAQ	FAST	Thu, Aug 4, 2011	16.05	16.25	15.63	15.64
4831	NASDAQ	FAST	Wed, Aug 3, 2011	15.76	16.35	15.39	16.28
4830	NASDAQ	FAST	Tue, Aug 2, 2011	16.33	16.46	15.77	15.78
4829	NASDAQ	FAST	Mon, Aug 1, 2011	17.04	17.09	16.31	16.46
4828	NASDAQ	FAST	Fri, Jul 29, 2011	16.75	17.02	16.58	16.83
4827	NASDAQ	FAST	Thu, Jul 28, 2011	16.62	17.15	16.61	16.93
4826	NASDAQ	FAST	Wed, Jul 27, 2011	16.84	16.89	16.44	16.64
4825	NASDAQ	FAST	Tue, Jul 26, 2011	17.15	17.15	16.81	16.92
4824	NASDAQ	FAST	Mon, Jul 25, 2011	17.02	17.21	16.95	17.16
4823	NASDAQ	FAST	Fri, Jul 22, 2011	17.22	17.27	17.05	17.13
4822	NASDAQ	FAST	Thu, Jul 21, 2011	17.03	17.44	17.03	17.24
4821	NASDAQ	FAST	Wed, Jul 20, 2011	17.20	17.21	17.02	17.09
4820	NASDAQ	FAST	Tue, Jul 19, 2011	16.98	17.22	16.92	17.22
4819	NASDAQ	FAST	Mon, Jul 18, 2011	17.07	17.08	16.71	16.81
4818	NASDAQ	FAST	Fri, Jul 15, 2011	17.18	17.28	17.01	17.15
4817	NASDAQ	FAST	Thu, Jul 14, 2011	17.36	17.47	17.06	17.12
4816	NASDAQ	FAST	Wed, Jul 13, 2011	17.45	17.55	17.16	17.25
4815	NASDAQ	FAST	Tue, Jul 12, 2011	17.87	18.00	17.20	17.24
4814	NASDAQ	FAST	Mon, Jul 11, 2011	18.10	18.17	17.86	18.00
4813	NASDAQ	FAST	Fri, Jul 8, 2011	18.08	18.34	18.00	18.32
4812	NASDAQ	FAST	Thu, Jul 7, 2011	18.16	18.40	18.11	18.28
4811	NASDAQ	FAST	Wed, Jul 6, 2011	18.30	18.37	18.18	18.24
4810	NASDAQ	FAST	Tue, Jul 5, 2011	18.35	18.37	18.16	18.30
4809	NASDAQ	FAST	Fri, Jul 1, 2011	18.02	18.36	18.00	18.33
4808	NASDAQ	FAST	Thu, Jun 30, 2011	17.96	18.21	17.93	18.00
4807	NASDAQ	FAST	Wed, Jun 29, 2011	17.99	18.11	17.72	18.01
4806	NASDAQ	FAST	Tue, Jun 28, 2011	17.22	17.85	17.19	17.82
4805	NASDAQ	FAST	Mon, Jun 27, 2011	16.66	17.14	16.54	17.13
4804	NASDAQ	FAST	Fri, Jun 24, 2011	16.88	16.97	16.51	16.71
4803	NASDAQ	FAST	Thu, Jun 23, 2011	16.54	16.89	16.44	16.85
4802	NASDAQ	FAST	Wed, Jun 22, 2011	16.87	17.00	16.75	16.76
4801	NASDAQ	FAST	Tue, Jun 21, 2011	16.62	16.92	16.55	16.91
4800	NASDAQ	FAST	Mon, Jun 20, 2011	16.33	16.65	16.33	16.55
4799	NASDAQ	FAST	Fri, Jun 17, 2011	16.52	16.54	16.33	16.41
4798	NASDAQ	FAST	Thu, Jun 16, 2011	15.93	16.29	15.85	16.23
4797	NASDAQ	FAST	Wed, Jun 15, 2011	15.95	16.16	15.87	15.92
4796	NASDAQ	FAST	Tue, Jun 14, 2011	15.79	16.17	15.73	16.13
4795	NASDAQ	FAST	Mon, Jun 13, 2011	15.55	15.74	15.50	15.66
4794	NASDAQ	FAST	Fri, Jun 10, 2011	15.65	15.69	15.47	15.49
4793	NASDAQ	FAST	Thu, Jun 9, 2011	15.67	15.76	15.57	15.67
4792	NASDAQ	FAST	Wed, Jun 8, 2011	15.65	15.73	15.58	15.63
4791	NASDAQ	FAST	Tue, Jun 7, 2011	15.77	15.87	15.66	15.69
4790	NASDAQ	FAST	Mon, Jun 6, 2011	15.61	15.82	15.60	15.69
4789	NASDAQ	FAST	Fri, Jun 3, 2011	15.69	16.02	15.62	15.68
4788	NASDAQ	FAST	Thu, Jun 2, 2011	15.82	15.98	15.75	15.91
4787	NASDAQ	FAST	Wed, Jun 1, 2011	16.56	16.58	15.84	15.84
4786	NASDAQ	FAST	Tue, May 31, 2011	16.64	16.66	16.31	16.59
4785	NASDAQ	FAST	Fri, May 27, 2011	16.47	16.62	16.39	16.43
4784	NASDAQ	FAST	Thu, May 26, 2011	16.36	16.59	16.27	16.51
4783	NASDAQ	FAST	Wed, May 25, 2011	16.15	16.55	16.06	16.47
4782	NASDAQ	FAST	Tue, May 24, 2011	16.28	16.36	16.07	16.16
4781	NASDAQ	FAST	Mon, May 23, 2011	16.31	16.49	16.01	16.20
4780	NASDAQ	FAST	Fri, May 20, 2011	16.58	16.58	16.29	16.43
4779	NASDAQ	FAST	Thu, May 19, 2011	16.70	16.76	16.50	16.59
4778	NASDAQ	FAST	Wed, May 18, 2011	16.42	16.63	16.35	16.59
4777	NASDAQ	FAST	Tue, May 17, 2011	16.52	16.57	16.31	16.44
4776	NASDAQ	FAST	Mon, May 16, 2011	16.55	16.65	16.51	16.57
4775	NASDAQ	FAST	Fri, May 13, 2011	16.78	16.80	16.48	16.65
4774	NASDAQ	FAST	Thu, May 12, 2011	16.57	16.79	16.46	16.76
4773	NASDAQ	FAST	Wed, May 11, 2011	16.84	16.87	16.40	16.60
4772	NASDAQ	FAST	Tue, May 10, 2011	16.79	16.88	16.70	16.83
4771	NASDAQ	FAST	Mon, May 9, 2011	16.61	16.88	16.59	16.70
4770	NASDAQ	FAST	Fri, May 6, 2011	16.67	16.85	16.52	16.59
4769	NASDAQ	FAST	Thu, May 5, 2011	16.48	16.78	16.35	16.48
4768	NASDAQ	FAST	Wed, May 4, 2011	16.52	16.62	16.38	16.56
4767	NASDAQ	FAST	Tue, May 3, 2011	16.70	16.81	16.44	16.56
4766	NASDAQ	FAST	Mon, May 2, 2011	16.79	16.89	16.59	16.72
4765	NASDAQ	FAST	Fri, Apr 29, 2011	16.81	16.92	16.76	16.77
4764	NASDAQ	FAST	Thu, Apr 28, 2011	16.89	16.93	16.66	16.78
4763	NASDAQ	FAST	Wed, Apr 27, 2011	16.53	16.83	16.49	16.82
4762	NASDAQ	FAST	Tue, Apr 26, 2011	16.44	16.59	16.38	16.53
4761	NASDAQ	FAST	Mon, Apr 25, 2011	16.48	16.50	16.29	16.33
4760	NASDAQ	FAST	Thu, Apr 21, 2011	16.29	16.44	16.28	16.39
4759	NASDAQ	FAST	Wed, Apr 20, 2011	16.09	16.36	16.09	16.21
4758	NASDAQ	FAST	Tue, Apr 19, 2011	16.04	16.04	15.79	15.89
4757	NASDAQ	FAST	Mon, Apr 18, 2011	15.94	16.07	15.82	15.94
4756	NASDAQ	FAST	Fri, Apr 15, 2011	16.36	16.36	16.12	16.24
4755	NASDAQ	FAST	Thu, Apr 14, 2011	16.08	16.31	16.02	16.26
4754	NASDAQ	FAST	Wed, Apr 13, 2011	16.26	16.49	16.01	16.17
4753	NASDAQ	FAST	Tue, Apr 12, 2011	16.60	16.81	16.01	16.14
4752	NASDAQ	FAST	Mon, Apr 11, 2011	16.90	16.98	16.78	16.88
4751	NASDAQ	FAST	Fri, Apr 8, 2011	17.01	17.06	16.67	16.83
4750	NASDAQ	FAST	Thu, Apr 7, 2011	17.11	17.23	16.93	16.96
4749	NASDAQ	FAST	Wed, Apr 6, 2011	16.89	17.44	16.89	17.15
4748	NASDAQ	FAST	Tue, Apr 5, 2011	16.46	16.70	16.45	16.69
4747	NASDAQ	FAST	Mon, Apr 4, 2011	16.46	16.53	16.35	16.53
4746	NASDAQ	FAST	Fri, Apr 1, 2011	16.27	16.54	16.24	16.46
4745	NASDAQ	FAST	Thu, Mar 31, 2011	16.08	16.22	16.04	16.21
4744	NASDAQ	FAST	Wed, Mar 30, 2011	16.13	16.18	16.08	16.12
4743	NASDAQ	FAST	Tue, Mar 29, 2011	15.77	16.03	15.67	15.99
4742	NASDAQ	FAST	Mon, Mar 28, 2011	15.84	15.95	15.78	15.79
4741	NASDAQ	FAST	Fri, Mar 25, 2011	15.80	15.95	15.69	15.80
4740	NASDAQ	FAST	Thu, Mar 24, 2011	15.63	15.79	15.49	15.73
4739	NASDAQ	FAST	Wed, Mar 23, 2011	15.41	15.59	15.29	15.57
4738	NASDAQ	FAST	Tue, Mar 22, 2011	15.48	15.50	15.38	15.44
4737	NASDAQ	FAST	Mon, Mar 21, 2011	15.45	15.59	15.38	15.49
4736	NASDAQ	FAST	Fri, Mar 18, 2011	15.32	15.44	15.19	15.23
4735	NASDAQ	FAST	Thu, Mar 17, 2011	15.10	15.23	15.00	15.12
4734	NASDAQ	FAST	Wed, Mar 16, 2011	15.04	15.04	14.75	14.89
4733	NASDAQ	FAST	Tue, Mar 15, 2011	14.85	15.23	14.79	15.13
4732	NASDAQ	FAST	Mon, Mar 14, 2011	15.33	15.45	15.12	15.31
4731	NASDAQ	FAST	Fri, Mar 11, 2011	15.37	15.51	15.26	15.46
4730	NASDAQ	FAST	Thu, Mar 10, 2011	15.47	15.55	15.33	15.40
4729	NASDAQ	FAST	Wed, Mar 9, 2011	15.53	15.71	15.38	15.69
4728	NASDAQ	FAST	Tue, Mar 8, 2011	15.33	15.67	15.26	15.61
4727	NASDAQ	FAST	Mon, Mar 7, 2011	15.58	15.60	15.14	15.32
4726	NASDAQ	FAST	Fri, Mar 4, 2011	15.53	15.62	15.31	15.46
4725	NASDAQ	FAST	Thu, Mar 3, 2011	15.34	15.71	15.33	15.59
4724	NASDAQ	FAST	Wed, Mar 2, 2011	15.13	15.29	15.03	15.15
4723	NASDAQ	FAST	Tue, Mar 1, 2011	15.54	15.60	15.01	15.14
4722	NASDAQ	FAST	Mon, Feb 28, 2011	15.43	15.57	15.38	15.53
4721	NASDAQ	FAST	Fri, Feb 25, 2011	15.31	15.39	15.24	15.38
4720	NASDAQ	FAST	Thu, Feb 24, 2011	15.23	15.39	15.01	15.21
4719	NASDAQ	FAST	Wed, Feb 23, 2011	15.56	15.58	15.08	15.24
4718	NASDAQ	FAST	Tue, Feb 22, 2011	15.75	15.93	15.51	15.55
4717	NASDAQ	FAST	Fri, Feb 18, 2011	15.79	15.94	15.68	15.93
4716	NASDAQ	FAST	Thu, Feb 17, 2011	15.75	15.84	15.70	15.77
4715	NASDAQ	FAST	Wed, Feb 16, 2011	15.77	15.89	15.69	15.79
4714	NASDAQ	FAST	Tue, Feb 15, 2011	15.72	15.78	15.67	15.71
4713	NASDAQ	FAST	Mon, Feb 14, 2011	15.85	15.86	15.70	15.77
4712	NASDAQ	FAST	Fri, Feb 11, 2011	15.67	15.84	15.57	15.84
4711	NASDAQ	FAST	Thu, Feb 10, 2011	15.60	15.87	15.60	15.85
4710	NASDAQ	FAST	Wed, Feb 9, 2011	15.62	15.73	15.55	15.67
4709	NASDAQ	FAST	Tue, Feb 8, 2011	15.54	15.64	15.52	15.64
4708	NASDAQ	FAST	Mon, Feb 7, 2011	15.43	15.54	15.36	15.50
4707	NASDAQ	FAST	Fri, Feb 4, 2011	15.13	15.46	15.09	15.40
4706	NASDAQ	FAST	Thu, Feb 3, 2011	14.69	15.13	14.69	15.10
4705	NASDAQ	FAST	Wed, Feb 2, 2011	14.81	14.94	14.71	14.74
4704	NASDAQ	FAST	Tue, Feb 1, 2011	14.60	14.93	14.54	14.87
4703	NASDAQ	FAST	Mon, Jan 31, 2011	14.46	14.60	14.42	14.52
4702	NASDAQ	FAST	Fri, Jan 28, 2011	15.06	15.07	14.40	14.44
4701	NASDAQ	FAST	Thu, Jan 27, 2011	14.83	15.02	14.76	15.00
4700	NASDAQ	FAST	Wed, Jan 26, 2011	14.81	14.95	14.72	14.87
4699	NASDAQ	FAST	Tue, Jan 25, 2011	14.84	14.92	14.62	14.81
4698	NASDAQ	FAST	Mon, Jan 24, 2011	14.87	15.03	14.83	15.00
4697	NASDAQ	FAST	Fri, Jan 21, 2011	15.04	15.09	14.80	14.88
4696	NASDAQ	FAST	Thu, Jan 20, 2011	14.96	15.06	14.89	14.97
4695	NASDAQ	FAST	Wed, Jan 19, 2011	14.89	15.03	14.70	14.94
4694	NASDAQ	FAST	Tue, Jan 18, 2011	14.73	15.30	14.57	15.24
4693	NASDAQ	FAST	Fri, Jan 14, 2011	14.66	14.98	14.66	14.97
4692	NASDAQ	FAST	Thu, Jan 13, 2011	14.70	14.75	14.59	14.70
4691	NASDAQ	FAST	Wed, Jan 12, 2011	14.98	15.00	14.61	14.70
4690	NASDAQ	FAST	Tue, Jan 11, 2011	14.86	15.00	14.73	14.85
4689	NASDAQ	FAST	Mon, Jan 10, 2011	14.73	14.84	14.61	14.81
4688	NASDAQ	FAST	Fri, Jan 7, 2011	14.90	14.97	14.71	14.82
4687	NASDAQ	FAST	Thu, Jan 6, 2011	15.00	15.02	14.81	14.84
4686	NASDAQ	FAST	Wed, Jan 5, 2011	14.90	15.23	14.87	15.02
4685	NASDAQ	FAST	Tue, Jan 4, 2011	15.19	15.20	14.80	14.96
4684	NASDAQ	FAST	Mon, Jan 3, 2011	15.14	15.38	15.13	15.21
4683	NASDAQ	FAST	Fri, Dec 31, 2010	15.00	15.09	14.88	14.98
4682	NASDAQ	FAST	Thu, Dec 30, 2010	14.98	15.10	14.91	15.03
4681	NASDAQ	FAST	Wed, Dec 29, 2010	14.91	15.06	14.88	15.00
4680	NASDAQ	FAST	Tue, Dec 28, 2010	14.92	14.96	14.86	14.92
4679	NASDAQ	FAST	Mon, Dec 27, 2010	14.78	14.98	14.63	14.93
4678	NASDAQ	FAST	Thu, Dec 23, 2010	14.85	14.94	14.80	14.87
4677	NASDAQ	FAST	Wed, Dec 22, 2010	14.98	15.04	14.87	14.90
4676	NASDAQ	FAST	Tue, Dec 21, 2010	14.97	15.01	14.89	14.97
4675	NASDAQ	FAST	Mon, Dec 20, 2010	14.98	14.98	14.85	14.90
4674	NASDAQ	FAST	Fri, Dec 17, 2010	14.88	14.99	14.81	14.89
4673	NASDAQ	FAST	Thu, Dec 16, 2010	14.77	14.88	14.70	14.80
4672	NASDAQ	FAST	Wed, Dec 15, 2010	14.77	15.00	14.73	14.79
4671	NASDAQ	FAST	Tue, Dec 14, 2010	14.75	14.85	14.65	14.75
4670	NASDAQ	FAST	Mon, Dec 13, 2010	14.83	14.84	14.63	14.72
4669	NASDAQ	FAST	Fri, Dec 10, 2010	14.61	14.84	14.56	14.79
4668	NASDAQ	FAST	Thu, Dec 9, 2010	14.63	14.68	14.51	14.57
4667	NASDAQ	FAST	Wed, Dec 8, 2010	14.61	14.68	14.55	14.63
4666	NASDAQ	FAST	Tue, Dec 7, 2010	14.65	14.79	14.59	14.64
4665	NASDAQ	FAST	Mon, Dec 6, 2010	14.47	14.56	14.31	14.47
4664	NASDAQ	FAST	Fri, Dec 3, 2010	14.20	14.50	14.13	14.45
4663	NASDAQ	FAST	Thu, Dec 2, 2010	13.69	14.23	13.69	14.23
4662	NASDAQ	FAST	Wed, Dec 1, 2010	13.58	13.91	13.56	13.74
4661	NASDAQ	FAST	Tue, Nov 30, 2010	13.31	13.53	13.28	13.38
4660	NASDAQ	FAST	Mon, Nov 29, 2010	13.38	13.55	13.25	13.50
4659	NASDAQ	FAST	Fri, Nov 26, 2010	13.37	13.56	13.33	13.51
4658	NASDAQ	FAST	Wed, Nov 24, 2010	13.23	13.57	13.23	13.50
4657	NASDAQ	FAST	Tue, Nov 23, 2010	13.07	13.17	12.97	13.16
4656	NASDAQ	FAST	Mon, Nov 22, 2010	13.01	13.25	12.96	13.22
4655	NASDAQ	FAST	Fri, Nov 19, 2010	13.03	13.14	12.90	13.12
4654	NASDAQ	FAST	Thu, Nov 18, 2010	13.02	13.24	13.00	13.01
4653	NASDAQ	FAST	Wed, Nov 17, 2010	12.78	12.92	12.73	12.89
4652	NASDAQ	FAST	Tue, Nov 16, 2010	13.06	13.13	12.74	12.81
4651	NASDAQ	FAST	Mon, Nov 15, 2010	13.16	13.34	12.98	13.16
4650	NASDAQ	FAST	Fri, Nov 12, 2010	13.27	13.29	12.97	13.08
4649	NASDAQ	FAST	Thu, Nov 11, 2010	13.23	13.36	13.13	13.34
4648	NASDAQ	FAST	Wed, Nov 10, 2010	13.25	13.40	13.16	13.36
4647	NASDAQ	FAST	Tue, Nov 9, 2010	13.29	13.34	13.16	13.25
4646	NASDAQ	FAST	Mon, Nov 8, 2010	13.40	13.44	13.25	13.30
4645	NASDAQ	FAST	Fri, Nov 5, 2010	13.48	13.50	13.37	13.44
4644	NASDAQ	FAST	Thu, Nov 4, 2010	13.48	13.50	13.29	13.44
4643	NASDAQ	FAST	Wed, Nov 3, 2010	13.28	13.34	13.06	13.31
4642	NASDAQ	FAST	Tue, Nov 2, 2010	13.04	13.28	12.97	13.28
4641	NASDAQ	FAST	Mon, Nov 1, 2010	12.92	13.11	12.88	12.94
4640	NASDAQ	FAST	Fri, Oct 29, 2010	12.82	12.93	12.68	12.87
4639	NASDAQ	FAST	Thu, Oct 28, 2010	12.90	12.98	12.73	12.84
4638	NASDAQ	FAST	Wed, Oct 27, 2010	13.00	13.07	12.71	12.83
4637	NASDAQ	FAST	Tue, Oct 26, 2010	13.09	13.27	12.96	13.13
4636	NASDAQ	FAST	Mon, Oct 25, 2010	13.32	13.39	13.15	13.16
4635	NASDAQ	FAST	Fri, Oct 22, 2010	13.42	13.42	13.10	13.23
4634	NASDAQ	FAST	Thu, Oct 21, 2010	13.14	13.28	13.04	13.23
4633	NASDAQ	FAST	Wed, Oct 20, 2010	12.97	13.15	12.96	13.10
4632	NASDAQ	FAST	Tue, Oct 19, 2010	12.87	13.05	12.79	12.92
4631	NASDAQ	FAST	Mon, Oct 18, 2010	13.01	13.09	12.93	12.97
4630	NASDAQ	FAST	Fri, Oct 15, 2010	13.32	13.32	12.92	13.03
4629	NASDAQ	FAST	Thu, Oct 14, 2010	13.21	13.28	13.09	13.18
4628	NASDAQ	FAST	Wed, Oct 13, 2010	13.09	13.27	13.01	13.19
4627	NASDAQ	FAST	Tue, Oct 12, 2010	13.39	13.44	12.87	13.01
4626	NASDAQ	FAST	Mon, Oct 11, 2010	13.63	13.73	13.52	13.69
4625	NASDAQ	FAST	Fri, Oct 8, 2010	13.46	13.69	13.36	13.63
4624	NASDAQ	FAST	Thu, Oct 7, 2010	13.52	13.56	13.30	13.42
4623	NASDAQ	FAST	Wed, Oct 6, 2010	13.48	13.60	13.39	13.49
4622	NASDAQ	FAST	Tue, Oct 5, 2010	13.37	13.60	13.35	13.50
4621	NASDAQ	FAST	Mon, Oct 4, 2010	13.34	13.45	13.04	13.16
4620	NASDAQ	FAST	Fri, Oct 1, 2010	13.40	13.47	13.23	13.35
4619	NASDAQ	FAST	Thu, Sep 30, 2010	13.55	13.65	13.19	13.30
4618	NASDAQ	FAST	Wed, Sep 29, 2010	13.38	13.48	13.30	13.41
4617	NASDAQ	FAST	Tue, Sep 28, 2010	13.30	13.49	13.00	13.45
4616	NASDAQ	FAST	Mon, Sep 27, 2010	13.34	13.35	13.18	13.22
4615	NASDAQ	FAST	Fri, Sep 24, 2010	13.18	13.43	13.11	13.35
4614	NASDAQ	FAST	Thu, Sep 23, 2010	12.95	13.16	12.91	12.99
4613	NASDAQ	FAST	Wed, Sep 22, 2010	13.03	13.34	12.96	13.05
4612	NASDAQ	FAST	Tue, Sep 21, 2010	13.03	13.10	12.95	13.00
4611	NASDAQ	FAST	Mon, Sep 20, 2010	12.89	13.07	12.85	13.05
4610	NASDAQ	FAST	Fri, Sep 17, 2010	12.87	12.95	12.74	12.89
4609	NASDAQ	FAST	Thu, Sep 16, 2010	12.92	12.95	12.73	12.79
4608	NASDAQ	FAST	Wed, Sep 15, 2010	12.81	12.94	12.71	12.92
4607	NASDAQ	FAST	Tue, Sep 14, 2010	12.85	12.99	12.79	12.91
4606	NASDAQ	FAST	Mon, Sep 13, 2010	12.85	12.99	12.79	12.91
4605	NASDAQ	FAST	Fri, Sep 10, 2010	12.62	12.78	12.58	12.73
4604	NASDAQ	FAST	Thu, Sep 9, 2010	12.55	12.63	12.48	12.58
4603	NASDAQ	FAST	Wed, Sep 8, 2010	12.25	12.50	12.24	12.43
4602	NASDAQ	FAST	Tue, Sep 7, 2010	12.22	12.31	12.17	12.20
4601	NASDAQ	FAST	Fri, Sep 3, 2010	12.43	12.48	12.12	12.34
4600	NASDAQ	FAST	Thu, Sep 2, 2010	11.76	12.27	11.76	12.24
4599	NASDAQ	FAST	Wed, Sep 1, 2010	11.56	11.84	11.43	11.80
4598	NASDAQ	FAST	Tue, Aug 31, 2010	11.25	11.44	11.16	11.32
4597	NASDAQ	FAST	Mon, Aug 30, 2010	11.42	11.52	11.27	11.27
4596	NASDAQ	FAST	Fri, Aug 27, 2010	11.43	11.50	11.18	11.49
4595	NASDAQ	FAST	Thu, Aug 26, 2010	11.52	11.58	11.37	11.37
4594	NASDAQ	FAST	Wed, Aug 25, 2010	11.46	11.54	11.36	11.48
4593	NASDAQ	FAST	Tue, Aug 24, 2010	11.75	11.75	11.44	11.57
4592	NASDAQ	FAST	Mon, Aug 23, 2010	12.10	12.17	11.85	11.88
4591	NASDAQ	FAST	Fri, Aug 20, 2010	11.91	12.02	11.74	12.00
4590	NASDAQ	FAST	Thu, Aug 19, 2010	12.30	12.37	11.88	11.96
4589	NASDAQ	FAST	Wed, Aug 18, 2010	12.31	12.49	12.19	12.41
4588	NASDAQ	FAST	Tue, Aug 17, 2010	12.20	12.58	12.15	12.48
4587	NASDAQ	FAST	Mon, Aug 16, 2010	12.00	12.12	11.88	12.03
4586	NASDAQ	FAST	Fri, Aug 13, 2010	12.06	12.14	11.98	12.04
4585	NASDAQ	FAST	Thu, Aug 12, 2010	11.95	12.17	11.95	12.12
4584	NASDAQ	FAST	Wed, Aug 11, 2010	12.39	12.41	12.09	12.11
4583	NASDAQ	FAST	Tue, Aug 10, 2010	12.75	12.83	12.48	12.67
4582	NASDAQ	FAST	Mon, Aug 9, 2010	12.84	12.89	12.73	12.84
4581	NASDAQ	FAST	Fri, Aug 6, 2010	12.64	12.81	12.50	12.79
4580	NASDAQ	FAST	Thu, Aug 5, 2010	12.73	12.81	12.60	12.81
4579	NASDAQ	FAST	Wed, Aug 4, 2010	12.61	12.80	12.60	12.78
4578	NASDAQ	FAST	Tue, Aug 3, 2010	12.48	12.58	12.42	12.54
4577	NASDAQ	FAST	Mon, Aug 2, 2010	12.47	12.53	12.28	12.50
4576	NASDAQ	FAST	Fri, Jul 30, 2010	12.09	12.31	12.05	12.27
4575	NASDAQ	FAST	Thu, Jul 29, 2010	12.28	12.34	12.05	12.24
4574	NASDAQ	FAST	Wed, Jul 28, 2010	12.30	12.35	12.12	12.22
4573	NASDAQ	FAST	Tue, Jul 27, 2010	12.50	12.50	12.18	12.28
4572	NASDAQ	FAST	Mon, Jul 26, 2010	12.32	12.49	12.22	12.49
4571	NASDAQ	FAST	Fri, Jul 23, 2010	12.19	12.36	12.10	12.34
4570	NASDAQ	FAST	Thu, Jul 22, 2010	12.04	12.35	12.04	12.22
4569	NASDAQ	FAST	Wed, Jul 21, 2010	12.10	12.26	11.82	11.87
4568	NASDAQ	FAST	Tue, Jul 20, 2010	11.81	12.09	11.76	12.06
4567	NASDAQ	FAST	Mon, Jul 19, 2010	11.96	12.07	11.84	11.92
4566	NASDAQ	FAST	Fri, Jul 16, 2010	12.45	12.45	11.89	11.92
4565	NASDAQ	FAST	Thu, Jul 15, 2010	12.72	12.74	12.34	12.45
4564	NASDAQ	FAST	Wed, Jul 14, 2010	12.67	12.75	12.41	12.70
4563	NASDAQ	FAST	Tue, Jul 13, 2010	12.87	13.21	12.56	12.61
4562	NASDAQ	FAST	Mon, Jul 12, 2010	13.03	13.18	12.96	13.16
4561	NASDAQ	FAST	Fri, Jul 9, 2010	12.84	13.05	12.74	13.02
4560	NASDAQ	FAST	Thu, Jul 8, 2010	12.64	12.85	12.59	12.80
4559	NASDAQ	FAST	Wed, Jul 7, 2010	12.19	12.59	12.13	12.55
4558	NASDAQ	FAST	Tue, Jul 6, 2010	12.51	12.60	12.08	12.21
4557	NASDAQ	FAST	Fri, Jul 2, 2010	12.50	12.50	12.21	12.31
4556	NASDAQ	FAST	Thu, Jul 1, 2010	12.59	12.73	12.10	12.46
4555	NASDAQ	FAST	Wed, Jun 30, 2010	12.55	12.88	12.52	12.55
4554	NASDAQ	FAST	Tue, Jun 29, 2010	12.76	12.87	12.51	12.62
4553	NASDAQ	FAST	Mon, Jun 28, 2010	13.08	13.22	12.93	13.05
4552	NASDAQ	FAST	Fri, Jun 25, 2010	13.03	13.12	12.87	13.06
4551	NASDAQ	FAST	Thu, Jun 24, 2010	13.27	13.33	12.97	13.01
4550	NASDAQ	FAST	Wed, Jun 23, 2010	13.20	13.40	13.08	13.35
4549	NASDAQ	FAST	Tue, Jun 22, 2010	13.72	13.78	13.16	13.21
4548	NASDAQ	FAST	Mon, Jun 21, 2010	13.78	13.96	13.57	13.68
4547	NASDAQ	FAST	Fri, Jun 18, 2010	13.57	13.75	13.48	13.67
4546	NASDAQ	FAST	Thu, Jun 17, 2010	13.41	13.57	13.27	13.55
4545	NASDAQ	FAST	Wed, Jun 16, 2010	13.31	13.44	13.25	13.42
4544	NASDAQ	FAST	Tue, Jun 15, 2010	13.14	13.37	12.97	13.37
4543	NASDAQ	FAST	Mon, Jun 14, 2010	13.10	13.27	12.96	13.00
4542	NASDAQ	FAST	Fri, Jun 11, 2010	12.64	12.95	12.64	12.93
4541	NASDAQ	FAST	Thu, Jun 10, 2010	12.50	12.88	12.41	12.88
4540	NASDAQ	FAST	Wed, Jun 9, 2010	12.31	12.63	12.21	12.29
4539	NASDAQ	FAST	Tue, Jun 8, 2010	12.17	12.29	11.94	12.26
4538	NASDAQ	FAST	Mon, Jun 7, 2010	12.50	12.50	12.07	12.08
4537	NASDAQ	FAST	Fri, Jun 4, 2010	12.65	12.82	12.31	12.35
4536	NASDAQ	FAST	Thu, Jun 3, 2010	13.05	13.22	12.80	12.99
4535	NASDAQ	FAST	Wed, Jun 2, 2010	12.45	12.95	12.33	12.95
4534	NASDAQ	FAST	Tue, Jun 1, 2010	12.55	12.79	12.42	12.42
4533	NASDAQ	FAST	Fri, May 28, 2010	12.80	12.91	12.43	12.61
4532	NASDAQ	FAST	Thu, May 27, 2010	12.61	12.86	12.54	12.84
4531	NASDAQ	FAST	Wed, May 26, 2010	12.23	12.70	12.23	12.36
4530	NASDAQ	FAST	Tue, May 25, 2010	12.11	12.42	12.01	12.41
4529	NASDAQ	FAST	Mon, May 24, 2010	12.41	12.63	12.36	12.39
4528	NASDAQ	FAST	Fri, May 21, 2010	12.35	12.68	12.10	12.59
4527	NASDAQ	FAST	Thu, May 20, 2010	12.97	13.03	12.27	12.30
4526	NASDAQ	FAST	Wed, May 19, 2010	13.07	13.35	12.83	13.07
4525	NASDAQ	FAST	Tue, May 18, 2010	13.50	13.62	13.09	13.14
4524	NASDAQ	FAST	Mon, May 17, 2010	13.46	13.58	13.12	13.41
4523	NASDAQ	FAST	Fri, May 14, 2010	13.67	13.72	13.26	13.42
4522	NASDAQ	FAST	Thu, May 13, 2010	13.73	13.93	13.59	13.75
4521	NASDAQ	FAST	Wed, May 12, 2010	13.60	13.89	13.50	13.86
4520	NASDAQ	FAST	Tue, May 11, 2010	13.22	13.65	13.21	13.56
4519	NASDAQ	FAST	Mon, May 10, 2010	12.88	13.41	12.88	13.37
4518	NASDAQ	FAST	Fri, May 7, 2010	12.76	12.90	12.34	12.56
4517	NASDAQ	FAST	Thu, May 6, 2010	13.28	13.42	12.00	12.84
4516	NASDAQ	FAST	Wed, May 5, 2010	13.48	13.58	13.27	13.33
4515	NASDAQ	FAST	Tue, May 4, 2010	13.89	13.93	13.45	13.52
4514	NASDAQ	FAST	Mon, May 3, 2010	13.61	14.15	13.61	14.12
4513	NASDAQ	FAST	Fri, Apr 30, 2010	14.05	14.12	13.61	13.67
4512	NASDAQ	FAST	Thu, Apr 29, 2010	13.82	14.05	13.66	14.01
4511	NASDAQ	FAST	Wed, Apr 28, 2010	13.68	13.78	13.54	13.64
4510	NASDAQ	FAST	Tue, Apr 27, 2010	13.99	14.05	13.53	13.57
4509	NASDAQ	FAST	Mon, Apr 26, 2010	14.05	14.16	13.97	14.03
4508	NASDAQ	FAST	Fri, Apr 23, 2010	13.92	14.12	13.80	14.05
4507	NASDAQ	FAST	Thu, Apr 22, 2010	13.49	13.97	13.49	13.93
4506	NASDAQ	FAST	Wed, Apr 21, 2010	13.55	13.63	13.35	13.60
4505	NASDAQ	FAST	Tue, Apr 20, 2010	13.73	13.75	13.46	13.57
4504	NASDAQ	FAST	Mon, Apr 19, 2010	13.55	13.73	13.41	13.72
4503	NASDAQ	FAST	Fri, Apr 16, 2010	13.71	13.81	13.50	13.58
4502	NASDAQ	FAST	Thu, Apr 15, 2010	13.33	13.79	13.28	13.75
4501	NASDAQ	FAST	Wed, Apr 14, 2010	13.25	13.36	13.12	13.36
4500	NASDAQ	FAST	Tue, Apr 13, 2010	13.55	13.74	13.16	13.25
4499	NASDAQ	FAST	Mon, Apr 12, 2010	12.80	13.01	12.75	12.98
4498	NASDAQ	FAST	Fri, Apr 9, 2010	12.77	12.79	12.68	12.79
4497	NASDAQ	FAST	Thu, Apr 8, 2010	12.87	12.94	11.63	12.70
4496	NASDAQ	FAST	Wed, Apr 7, 2010	12.48	13.16	12.48	12.93
4495	NASDAQ	FAST	Tue, Apr 6, 2010	12.41	12.53	12.40	12.52
4494	NASDAQ	FAST	Mon, Apr 5, 2010	12.22	12.44	12.18	12.43
4493	NASDAQ	FAST	Thu, Apr 1, 2010	12.05	12.20	12.02	12.15
4492	NASDAQ	FAST	Wed, Mar 31, 2010	12.10	12.14	11.98	12.00
4491	NASDAQ	FAST	Tue, Mar 30, 2010	12.17	12.29	12.08	12.13
4490	NASDAQ	FAST	Mon, Mar 29, 2010	12.13	12.20	12.08	12.11
4489	NASDAQ	FAST	Fri, Mar 26, 2010	12.02	12.18	12.01	12.07
4488	NASDAQ	FAST	Thu, Mar 25, 2010	12.20	12.23	11.99	12.01
4487	NASDAQ	FAST	Wed, Mar 24, 2010	12.22	12.25	12.08	12.09
4486	NASDAQ	FAST	Tue, Mar 23, 2010	12.13	12.26	12.03	12.25
4485	NASDAQ	FAST	Mon, Mar 22, 2010	11.75	12.22	11.74	12.10
4484	NASDAQ	FAST	Fri, Mar 19, 2010	11.95	11.95	11.64	11.75
4483	NASDAQ	FAST	Thu, Mar 18, 2010	11.73	11.91	11.73	11.84
4482	NASDAQ	FAST	Wed, Mar 17, 2010	11.61	11.87	11.56	11.86
4481	NASDAQ	FAST	Tue, Mar 16, 2010	11.45	11.60	11.40	11.59
4480	NASDAQ	FAST	Mon, Mar 15, 2010	11.33	11.48	11.29	11.47
4479	NASDAQ	FAST	Fri, Mar 12, 2010	11.33	11.34	11.22	11.32
4478	NASDAQ	FAST	Thu, Mar 11, 2010	11.26	11.31	11.18	11.31
4477	NASDAQ	FAST	Wed, Mar 10, 2010	11.29	11.40	11.28	11.32
4476	NASDAQ	FAST	Tue, Mar 9, 2010	11.37	11.41	11.27	11.32
4475	NASDAQ	FAST	Mon, Mar 8, 2010	11.40	11.45	11.30	11.36
4474	NASDAQ	FAST	Fri, Mar 5, 2010	11.29	11.45	11.28	11.43
4473	NASDAQ	FAST	Thu, Mar 4, 2010	11.31	11.36	11.22	11.27
4472	NASDAQ	FAST	Wed, Mar 3, 2010	11.26	11.38	11.24	11.26
4471	NASDAQ	FAST	Tue, Mar 2, 2010	11.25	11.31	11.16	11.21
4470	NASDAQ	FAST	Mon, Mar 1, 2010	11.10	11.25	11.05	11.23
4469	NASDAQ	FAST	Fri, Feb 26, 2010	11.09	11.16	11.00	11.09
4468	NASDAQ	FAST	Thu, Feb 25, 2010	10.85	11.11	10.83	11.09
4467	NASDAQ	FAST	Wed, Feb 24, 2010	11.06	11.11	10.97	11.05
4466	NASDAQ	FAST	Tue, Feb 23, 2010	11.02	11.09	10.95	10.98
4465	NASDAQ	FAST	Mon, Feb 22, 2010	11.00	11.07	10.94	11.02
4464	NASDAQ	FAST	Fri, Feb 19, 2010	10.84	11.02	10.84	10.97
4463	NASDAQ	FAST	Thu, Feb 18, 2010	10.80	10.92	10.79	10.91
4462	NASDAQ	FAST	Wed, Feb 17, 2010	10.77	10.84	10.65	10.78
4461	NASDAQ	FAST	Tue, Feb 16, 2010	10.55	10.75	10.50	10.75
4460	NASDAQ	FAST	Fri, Feb 12, 2010	10.44	10.52	10.36	10.46
4459	NASDAQ	FAST	Thu, Feb 11, 2010	10.33	10.54	10.24	10.54
4458	NASDAQ	FAST	Wed, Feb 10, 2010	10.52	10.65	10.34	10.38
4457	NASDAQ	FAST	Tue, Feb 9, 2010	10.45	10.65	10.39	10.59
4456	NASDAQ	FAST	Mon, Feb 8, 2010	10.49	10.50	10.28	10.30
4455	NASDAQ	FAST	Fri, Feb 5, 2010	10.58	10.67	10.34	10.50
4454	NASDAQ	FAST	Thu, Feb 4, 2010	10.70	10.72	10.51	10.54
4453	NASDAQ	FAST	Wed, Feb 3, 2010	10.69	10.80	10.67	10.76
4452	NASDAQ	FAST	Tue, Feb 2, 2010	10.43	10.76	10.41	10.74
4451	NASDAQ	FAST	Mon, Feb 1, 2010	10.40	10.51	10.35	10.38
4450	NASDAQ	FAST	Fri, Jan 29, 2010	10.41	10.63	10.36	10.37
4449	NASDAQ	FAST	Thu, Jan 28, 2010	10.61	10.61	10.25	10.37
4448	NASDAQ	FAST	Wed, Jan 27, 2010	10.48	10.59	10.44	10.56
4447	NASDAQ	FAST	Tue, Jan 26, 2010	10.63	10.66	10.52	10.54
4446	NASDAQ	FAST	Mon, Jan 25, 2010	10.70	10.71	10.51	10.66
4445	NASDAQ	FAST	Fri, Jan 22, 2010	10.90	10.99	10.59	10.64
4444	NASDAQ	FAST	Thu, Jan 21, 2010	11.07	11.17	10.87	10.88
4443	NASDAQ	FAST	Wed, Jan 20, 2010	11.14	11.16	10.78	11.07
4442	NASDAQ	FAST	Tue, Jan 19, 2010	10.88	11.62	10.84	11.21
4441	NASDAQ	FAST	Fri, Jan 15, 2010	11.38	11.70	11.36	11.47
4440	NASDAQ	FAST	Thu, Jan 14, 2010	11.61	11.82	11.51	11.58
4439	NASDAQ	FAST	Wed, Jan 13, 2010	11.55	11.73	11.47	11.67
4438	NASDAQ	FAST	Tue, Jan 12, 2010	11.44	11.57	11.39	11.51
4437	NASDAQ	FAST	Mon, Jan 11, 2010	11.74	11.75	11.44	11.52
4436	NASDAQ	FAST	Fri, Jan 8, 2010	11.73	11.79	11.51	11.75
4435	NASDAQ	FAST	Thu, Jan 7, 2010	11.33	11.72	11.17	11.63
4434	NASDAQ	FAST	Wed, Jan 6, 2010	11.05	11.62	11.00	11.43
4433	NASDAQ	FAST	Tue, Jan 5, 2010	10.48	10.74	10.44	10.73
4432	NASDAQ	FAST	Mon, Jan 4, 2010	10.51	10.59	10.42	10.51
4431	NASDAQ	FAST	Thu, Dec 31, 2009	10.51	10.54	10.38	10.41
4430	NASDAQ	FAST	Wed, Dec 30, 2009	10.44	10.55	10.44	10.50
4429	NASDAQ	FAST	Tue, Dec 29, 2009	10.57	10.57	10.46	10.50
4428	NASDAQ	FAST	Mon, Dec 28, 2009	10.50	10.57	10.44	10.55
4427	NASDAQ	FAST	Thu, Dec 24, 2009	9.94	10.45	9.94	10.43
4426	NASDAQ	FAST	Wed, Dec 23, 2009	10.26	10.41	10.22	10.38
4425	NASDAQ	FAST	Tue, Dec 22, 2009	10.25	10.30	10.22	10.27
4424	NASDAQ	FAST	Mon, Dec 21, 2009	10.00	10.22	9.99	10.21
4423	NASDAQ	FAST	Fri, Dec 18, 2009	9.99	10.00	9.87	9.99
4422	NASDAQ	FAST	Thu, Dec 17, 2009	9.85	9.99	9.78	9.94
4421	NASDAQ	FAST	Wed, Dec 16, 2009	9.85	9.98	9.85	9.93
4420	NASDAQ	FAST	Tue, Dec 15, 2009	9.82	9.91	9.70	9.83
4419	NASDAQ	FAST	Mon, Dec 14, 2009	9.77	9.87	9.75	9.85
4418	NASDAQ	FAST	Fri, Dec 11, 2009	9.80	9.80	9.67	9.75
4417	NASDAQ	FAST	Thu, Dec 10, 2009	9.69	9.80	9.66	9.71
4416	NASDAQ	FAST	Wed, Dec 9, 2009	9.57	9.69	9.45	9.67
4415	NASDAQ	FAST	Tue, Dec 8, 2009	9.56	9.72	9.43	9.61
4414	NASDAQ	FAST	Mon, Dec 7, 2009	9.71	9.82	9.65	9.67
4413	NASDAQ	FAST	Fri, Dec 4, 2009	9.55	9.75	9.49	9.73
4412	NASDAQ	FAST	Thu, Dec 3, 2009	9.67	9.67	9.45	9.45
4411	NASDAQ	FAST	Wed, Dec 2, 2009	9.29	9.58	9.29	9.56
4410	NASDAQ	FAST	Tue, Dec 1, 2009	9.33	9.42	9.28	9.30
4409	NASDAQ	FAST	Mon, Nov 30, 2009	9.21	9.30	9.14	9.27
4408	NASDAQ	FAST	Fri, Nov 27, 2009	9.16	9.39	9.15	9.26
4407	NASDAQ	FAST	Wed, Nov 25, 2009	9.41	9.50	9.35	9.44
4406	NASDAQ	FAST	Tue, Nov 24, 2009	9.42	9.47	9.34	9.36
4405	NASDAQ	FAST	Mon, Nov 23, 2009	9.40	9.64	9.34	9.42
4404	NASDAQ	FAST	Fri, Nov 20, 2009	9.30	9.36	9.18	9.25
4403	NASDAQ	FAST	Thu, Nov 19, 2009	9.42	9.44	9.26	9.33
4402	NASDAQ	FAST	Wed, Nov 18, 2009	9.37	9.48	9.30	9.47
4401	NASDAQ	FAST	Tue, Nov 17, 2009	9.33	9.42	9.24	9.42
4400	NASDAQ	FAST	Mon, Nov 16, 2009	9.26	9.41	9.25	9.36
4399	NASDAQ	FAST	Fri, Nov 13, 2009	9.18	9.30	9.13	9.23
4398	NASDAQ	FAST	Thu, Nov 12, 2009	9.32	9.37	9.16	9.19
4397	NASDAQ	FAST	Wed, Nov 11, 2009	9.36	9.39	9.19	9.31
4396	NASDAQ	FAST	Tue, Nov 10, 2009	9.24	9.32	9.19	9.28
4395	NASDAQ	FAST	Mon, Nov 9, 2009	9.15	9.31	9.11	9.31
4394	NASDAQ	FAST	Fri, Nov 6, 2009	9.12	9.12	8.94	9.10
4393	NASDAQ	FAST	Thu, Nov 5, 2009	8.99	9.19	8.96	9.13
4392	NASDAQ	FAST	Wed, Nov 4, 2009	8.98	9.05	8.89	8.90
4391	NASDAQ	FAST	Tue, Nov 3, 2009	8.78	8.97	8.75	8.94
4390	NASDAQ	FAST	Mon, Nov 2, 2009	8.67	8.88	8.63	8.82
4389	NASDAQ	FAST	Fri, Oct 30, 2009	8.98	9.05	8.60	8.63
4388	NASDAQ	FAST	Thu, Oct 29, 2009	9.01	9.10	8.93	9.02
4387	NASDAQ	FAST	Wed, Oct 28, 2009	9.13	9.18	8.95	8.95
4386	NASDAQ	FAST	Tue, Oct 27, 2009	9.33	9.43	9.10	9.13
4385	NASDAQ	FAST	Mon, Oct 26, 2009	9.39	9.57	9.25	9.30
4384	NASDAQ	FAST	Fri, Oct 23, 2009	9.53	9.58	9.35	9.40
4383	NASDAQ	FAST	Thu, Oct 22, 2009	9.49	9.59	9.38	9.55
4382	NASDAQ	FAST	Wed, Oct 21, 2009	9.59	9.75	9.45	9.48
4381	NASDAQ	FAST	Tue, Oct 20, 2009	9.66	9.70	9.49	9.60
4380	NASDAQ	FAST	Mon, Oct 19, 2009	9.76	9.78	9.56	9.74
4379	NASDAQ	FAST	Fri, Oct 16, 2009	9.76	9.87	9.59	9.69
4378	NASDAQ	FAST	Thu, Oct 15, 2009	9.79	9.91	9.78	9.88
4377	NASDAQ	FAST	Wed, Oct 14, 2009	9.84	9.89	9.68	9.85
4376	NASDAQ	FAST	Tue, Oct 13, 2009	9.61	9.86	9.52	9.76
4375	NASDAQ	FAST	Mon, Oct 12, 2009	9.95	10.42	9.55	9.61
4374	NASDAQ	FAST	Fri, Oct 9, 2009	9.61	9.89	9.55	9.85
4373	NASDAQ	FAST	Thu, Oct 8, 2009	9.44	9.70	9.41	9.58
4372	NASDAQ	FAST	Wed, Oct 7, 2009	9.41	9.45	9.33	9.39
4371	NASDAQ	FAST	Tue, Oct 6, 2009	9.34	9.60	9.33	9.45
4370	NASDAQ	FAST	Mon, Oct 5, 2009	9.17	9.37	9.07	9.33
4369	NASDAQ	FAST	Fri, Oct 2, 2009	9.25	9.29	9.13	9.16
4368	NASDAQ	FAST	Thu, Oct 1, 2009	9.66	9.72	9.26	9.26
4367	NASDAQ	FAST	Wed, Sep 30, 2009	9.73	9.76	9.48	9.68
4366	NASDAQ	FAST	Tue, Sep 29, 2009	9.80	9.88	9.69	9.70
4365	NASDAQ	FAST	Mon, Sep 28, 2009	9.67	9.88	9.67	9.81
4364	NASDAQ	FAST	Fri, Sep 25, 2009	9.81	9.87	9.62	9.67
4363	NASDAQ	FAST	Thu, Sep 24, 2009	9.91	9.98	9.62	9.76
4362	NASDAQ	FAST	Wed, Sep 23, 2009	10.04	10.05	9.88	9.91
4361	NASDAQ	FAST	Tue, Sep 22, 2009	9.89	10.05	9.78	10.03
4360	NASDAQ	FAST	Mon, Sep 21, 2009	9.69	9.94	9.62	9.77
4359	NASDAQ	FAST	Fri, Sep 18, 2009	9.85	9.89	9.75	9.75
4358	NASDAQ	FAST	Thu, Sep 17, 2009	9.87	9.90	9.71	9.80
4357	NASDAQ	FAST	Wed, Sep 16, 2009	9.62	9.82	9.57	9.82
4356	NASDAQ	FAST	Tue, Sep 15, 2009	9.58	9.68	9.56	9.67
4355	NASDAQ	FAST	Mon, Sep 14, 2009	9.38	9.59	9.37	9.58
4354	NASDAQ	FAST	Fri, Sep 11, 2009	9.33	9.48	9.28	9.45
4353	NASDAQ	FAST	Thu, Sep 10, 2009	9.29	9.35	9.22	9.32
4352	NASDAQ	FAST	Wed, Sep 9, 2009	9.26	9.39	9.14	9.32
4351	NASDAQ	FAST	Tue, Sep 8, 2009	9.34	9.36	9.23	9.30
4350	NASDAQ	FAST	Fri, Sep 4, 2009	9.18	9.35	9.12	9.29
4349	NASDAQ	FAST	Thu, Sep 3, 2009	8.75	9.12	8.75	9.10
4348	NASDAQ	FAST	Wed, Sep 2, 2009	8.69	8.77	8.61	8.65
4347	NASDAQ	FAST	Tue, Sep 1, 2009	8.99	9.37	8.72	8.73
4346	NASDAQ	FAST	Mon, Aug 31, 2009	9.10	9.11	8.92	9.05
4345	NASDAQ	FAST	Fri, Aug 28, 2009	9.34	9.35	9.05	9.16
4344	NASDAQ	FAST	Thu, Aug 27, 2009	9.14	9.27	8.99	9.19
4343	NASDAQ	FAST	Wed, Aug 26, 2009	9.09	9.28	9.04	9.14
4342	NASDAQ	FAST	Tue, Aug 25, 2009	9.32	9.32	9.11	9.14
4341	NASDAQ	FAST	Mon, Aug 24, 2009	9.28	9.34	9.09	9.11
4340	NASDAQ	FAST	Fri, Aug 21, 2009	9.21	9.38	9.10	9.29
4339	NASDAQ	FAST	Thu, Aug 20, 2009	9.01	9.14	8.95	9.09
4338	NASDAQ	FAST	Wed, Aug 19, 2009	8.82	9.07	8.82	9.02
4337	NASDAQ	FAST	Tue, Aug 18, 2009	8.89	9.03	8.87	8.98
4336	NASDAQ	FAST	Mon, Aug 17, 2009	9.09	9.10	8.85	8.87
4335	NASDAQ	FAST	Fri, Aug 14, 2009	9.25	9.29	9.00	9.20
4334	NASDAQ	FAST	Thu, Aug 13, 2009	9.43	9.43	9.16	9.24
4333	NASDAQ	FAST	Wed, Aug 12, 2009	9.30	9.55	9.30	9.42
4332	NASDAQ	FAST	Tue, Aug 11, 2009	9.41	9.42	9.27	9.35
4331	NASDAQ	FAST	Mon, Aug 10, 2009	9.63	9.67	9.40	9.45
4330	NASDAQ	FAST	Fri, Aug 7, 2009	9.38	9.69	9.35	9.64
4329	NASDAQ	FAST	Thu, Aug 6, 2009	9.25	9.30	9.07	9.20
4328	NASDAQ	FAST	Wed, Aug 5, 2009	9.40	9.40	9.03	9.14
4327	NASDAQ	FAST	Tue, Aug 4, 2009	9.32	9.41	9.24	9.41
4326	NASDAQ	FAST	Mon, Aug 3, 2009	8.93	9.39	8.91	9.32
4325	NASDAQ	FAST	Fri, Jul 31, 2009	8.91	9.03	8.86	8.89
4324	NASDAQ	FAST	Thu, Jul 30, 2009	8.98	9.14	8.86	8.89
4323	NASDAQ	FAST	Wed, Jul 29, 2009	8.82	8.96	8.76	8.83
4322	NASDAQ	FAST	Tue, Jul 28, 2009	8.83	8.99	8.70	8.85
4321	NASDAQ	FAST	Mon, Jul 27, 2009	8.93	8.94	8.70	8.91
4320	NASDAQ	FAST	Fri, Jul 24, 2009	8.77	8.93	8.72	8.91
4319	NASDAQ	FAST	Thu, Jul 23, 2009	8.57	8.86	8.52	8.85
4318	NASDAQ	FAST	Wed, Jul 22, 2009	8.56	8.69	8.47	8.62
4317	NASDAQ	FAST	Tue, Jul 21, 2009	8.63	8.63	8.36	8.54
4316	NASDAQ	FAST	Mon, Jul 20, 2009	8.28	8.53	8.28	8.51
4315	NASDAQ	FAST	Fri, Jul 17, 2009	8.21	8.33	8.18	8.27
4314	NASDAQ	FAST	Thu, Jul 16, 2009	8.05	8.24	7.95	8.21
4313	NASDAQ	FAST	Wed, Jul 15, 2009	7.97	8.18	7.95	8.07
4312	NASDAQ	FAST	Tue, Jul 14, 2009	7.86	7.93	7.76	7.91
4311	NASDAQ	FAST	Mon, Jul 13, 2009	7.57	7.97	7.31	7.88
4310	NASDAQ	FAST	Fri, Jul 10, 2009	7.66	7.96	7.63	7.93
4309	NASDAQ	FAST	Thu, Jul 9, 2009	7.80	7.86	7.62	7.66
4308	NASDAQ	FAST	Wed, Jul 8, 2009	7.70	7.83	7.62	7.79
4307	NASDAQ	FAST	Tue, Jul 7, 2009	7.83	7.84	7.63	7.64
4306	NASDAQ	FAST	Mon, Jul 6, 2009	7.95	8.02	7.81	7.86
4305	NASDAQ	FAST	Thu, Jul 2, 2009	8.21	8.25	7.97	7.98
4304	NASDAQ	FAST	Wed, Jul 1, 2009	8.39	8.45	8.23	8.24
4303	NASDAQ	FAST	Tue, Jun 30, 2009	8.34	8.46	8.27	8.29
4302	NASDAQ	FAST	Mon, Jun 29, 2009	8.34	8.43	8.26	8.40
4301	NASDAQ	FAST	Fri, Jun 26, 2009	8.34	8.51	8.32	8.36
4300	NASDAQ	FAST	Thu, Jun 25, 2009	8.18	8.43	8.16	8.40
4299	NASDAQ	FAST	Wed, Jun 24, 2009	8.13	8.36	8.11	8.24
4298	NASDAQ	FAST	Tue, Jun 23, 2009	8.16	8.20	8.02	8.09
4297	NASDAQ	FAST	Mon, Jun 22, 2009	8.20	8.22	8.00	8.04
4296	NASDAQ	FAST	Fri, Jun 19, 2009	8.53	8.53	8.29	8.33
4295	NASDAQ	FAST	Thu, Jun 18, 2009	8.41	8.54	8.25	8.43
4294	NASDAQ	FAST	Wed, Jun 17, 2009	8.38	8.58	8.35	8.42
4293	NASDAQ	FAST	Tue, Jun 16, 2009	8.50	8.50	8.30	8.34
4292	NASDAQ	FAST	Mon, Jun 15, 2009	8.62	8.62	8.26	8.36
4291	NASDAQ	FAST	Fri, Jun 12, 2009	8.85	8.87	8.56	8.68
4290	NASDAQ	FAST	Thu, Jun 11, 2009	9.00	9.04	8.85	8.94
4289	NASDAQ	FAST	Wed, Jun 10, 2009	8.92	9.03	8.77	8.97
4288	NASDAQ	FAST	Tue, Jun 9, 2009	8.72	8.96	8.65	8.91
4287	NASDAQ	FAST	Mon, Jun 8, 2009	8.56	8.74	8.49	8.66
4286	NASDAQ	FAST	Fri, Jun 5, 2009	8.82	8.82	8.49	8.55
4285	NASDAQ	FAST	Thu, Jun 4, 2009	8.88	8.89	8.56	8.66
4284	NASDAQ	FAST	Wed, Jun 3, 2009	8.76	8.88	8.64	8.83
4283	NASDAQ	FAST	Tue, Jun 2, 2009	9.00	9.08	8.94	9.00
4282	NASDAQ	FAST	Mon, Jun 1, 2009	8.52	9.12	8.52	9.04
4281	NASDAQ	FAST	Fri, May 29, 2009	8.21	8.31	8.10	8.31
4280	NASDAQ	FAST	Thu, May 28, 2009	8.24	8.27	7.93	8.21
4279	NASDAQ	FAST	Wed, May 27, 2009	8.50	8.50	8.15	8.19
4278	NASDAQ	FAST	Tue, May 26, 2009	8.02	8.58	7.95	8.54
4277	NASDAQ	FAST	Fri, May 22, 2009	8.08	8.19	7.89	8.07
4276	NASDAQ	FAST	Thu, May 21, 2009	8.23	8.25	7.96	8.04
4275	NASDAQ	FAST	Wed, May 20, 2009	8.51	8.58	8.23	8.27
4274	NASDAQ	FAST	Tue, May 19, 2009	8.50	8.61	8.35	8.39
4273	NASDAQ	FAST	Mon, May 18, 2009	8.42	8.58	8.31	8.58
4272	NASDAQ	FAST	Fri, May 15, 2009	8.23	8.47	8.21	8.40
4271	NASDAQ	FAST	Thu, May 14, 2009	8.31	8.48	8.20	8.24
4270	NASDAQ	FAST	Wed, May 13, 2009	8.69	8.72	8.32	8.34
4269	NASDAQ	FAST	Tue, May 12, 2009	8.92	9.00	8.68	8.87
4268	NASDAQ	FAST	Mon, May 11, 2009	8.85	9.08	8.84	8.87
4267	NASDAQ	FAST	Fri, May 8, 2009	9.28	9.28	8.94	9.16
4266	NASDAQ	FAST	Thu, May 7, 2009	9.11	9.30	8.90	9.01
4265	NASDAQ	FAST	Wed, May 6, 2009	9.52	9.77	8.98	9.02
4264	NASDAQ	FAST	Tue, May 5, 2009	9.45	9.54	9.20	9.26
4263	NASDAQ	FAST	Mon, May 4, 2009	9.40	9.70	9.37	9.69
4262	NASDAQ	FAST	Fri, May 1, 2009	9.52	9.70	9.29	9.39
4261	NASDAQ	FAST	Thu, Apr 30, 2009	9.46	10.08	9.46	9.59
4260	NASDAQ	FAST	Wed, Apr 29, 2009	9.18	9.72	9.16	9.56
4259	NASDAQ	FAST	Tue, Apr 28, 2009	9.19	9.28	9.03	9.13
4258	NASDAQ	FAST	Mon, Apr 27, 2009	9.21	9.40	9.09	9.20
4257	NASDAQ	FAST	Fri, Apr 24, 2009	8.85	9.38	8.76	9.34
4256	NASDAQ	FAST	Thu, Apr 23, 2009	8.83	8.89	8.60	8.84
4255	NASDAQ	FAST	Wed, Apr 22, 2009	8.73	9.11	8.69	8.91
4254	NASDAQ	FAST	Tue, Apr 21, 2009	8.56	8.85	8.53	8.81
4253	NASDAQ	FAST	Mon, Apr 20, 2009	8.75	8.75	8.58	8.61
4252	NASDAQ	FAST	Fri, Apr 17, 2009	8.94	9.01	8.82	8.91
4251	NASDAQ	FAST	Thu, Apr 16, 2009	8.93	8.97	8.67	8.94
4250	NASDAQ	FAST	Wed, Apr 15, 2009	8.63	8.85	8.60	8.82
4249	NASDAQ	FAST	Tue, Apr 14, 2009	9.27	9.34	8.67	8.74
4248	NASDAQ	FAST	Mon, Apr 13, 2009	9.52	9.68	9.23	9.55
4247	NASDAQ	FAST	Thu, Apr 9, 2009	9.21	9.64	9.16	9.61
4246	NASDAQ	FAST	Wed, Apr 8, 2009	9.01	9.14	8.80	9.08
4245	NASDAQ	FAST	Tue, Apr 7, 2009	9.25	9.32	8.87	8.96
4244	NASDAQ	FAST	Mon, Apr 6, 2009	9.13	9.33	9.05	9.32
4243	NASDAQ	FAST	Fri, Apr 3, 2009	8.83	9.25	8.82	9.25
4242	NASDAQ	FAST	Thu, Apr 2, 2009	8.40	9.00	8.37	8.91
4241	NASDAQ	FAST	Wed, Apr 1, 2009	7.97	8.26	7.75	8.23
4240	NASDAQ	FAST	Tue, Mar 31, 2009	8.03	8.19	7.77	8.04
4239	NASDAQ	FAST	Mon, Mar 30, 2009	8.19	8.24	7.76	7.97
4238	NASDAQ	FAST	Fri, Mar 27, 2009	8.27	8.35	8.09	8.20
4237	NASDAQ	FAST	Thu, Mar 26, 2009	8.13	8.42	8.04	8.36
4236	NASDAQ	FAST	Wed, Mar 25, 2009	8.07	8.53	7.84	8.07
4235	NASDAQ	FAST	Tue, Mar 24, 2009	7.89	8.32	7.88	8.08
4234	NASDAQ	FAST	Mon, Mar 23, 2009	7.45	7.97	7.33	7.96
4233	NASDAQ	FAST	Fri, Mar 20, 2009	7.32	7.58	7.29	7.30
4232	NASDAQ	FAST	Thu, Mar 19, 2009	7.34	7.42	7.22	7.36
4231	NASDAQ	FAST	Wed, Mar 18, 2009	7.15	7.45	6.99	7.34
4230	NASDAQ	FAST	Tue, Mar 17, 2009	7.01	7.20	6.85	7.17
4229	NASDAQ	FAST	Mon, Mar 16, 2009	7.34	7.43	6.88	6.95
4228	NASDAQ	FAST	Fri, Mar 13, 2009	7.53	7.58	7.22	7.36
4227	NASDAQ	FAST	Thu, Mar 12, 2009	7.15	7.49	7.00	7.49
4226	NASDAQ	FAST	Wed, Mar 11, 2009	7.13	7.25	7.01	7.16
4225	NASDAQ	FAST	Tue, Mar 10, 2009	6.61	7.04	6.54	7.04
4224	NASDAQ	FAST	Mon, Mar 9, 2009	6.54	6.83	6.51	6.54
4223	NASDAQ	FAST	Fri, Mar 6, 2009	6.70	6.83	6.47	6.60
4222	NASDAQ	FAST	Thu, Mar 5, 2009	7.03	7.06	6.70	6.74
4221	NASDAQ	FAST	Wed, Mar 4, 2009	7.40	7.41	6.84	7.10
4220	NASDAQ	FAST	Tue, Mar 3, 2009	7.15	7.42	7.14	7.29
4219	NASDAQ	FAST	Mon, Mar 2, 2009	7.41	7.50	7.08	7.13
4218	NASDAQ	FAST	Fri, Feb 27, 2009	7.48	7.62	7.35	7.53
4217	NASDAQ	FAST	Thu, Feb 26, 2009	7.79	7.84	7.51	7.52
4216	NASDAQ	FAST	Wed, Feb 25, 2009	7.78	7.87	7.60	7.63
4215	NASDAQ	FAST	Tue, Feb 24, 2009	7.49	7.81	7.47	7.80
4214	NASDAQ	FAST	Mon, Feb 23, 2009	8.06	8.11	7.40	7.42
4213	NASDAQ	FAST	Fri, Feb 20, 2009	8.16	8.18	7.94	8.05
4212	NASDAQ	FAST	Thu, Feb 19, 2009	8.55	8.73	8.10	8.10
4211	NASDAQ	FAST	Wed, Feb 18, 2009	8.28	8.60	8.24	8.52
4210	NASDAQ	FAST	Tue, Feb 17, 2009	8.47	8.47	8.08	8.22
4209	NASDAQ	FAST	Fri, Feb 13, 2009	8.85	8.96	8.62	8.62
4208	NASDAQ	FAST	Thu, Feb 12, 2009	8.56	8.87	8.46	8.84
4207	NASDAQ	FAST	Wed, Feb 11, 2009	9.08	9.09	8.56	8.64
4206	NASDAQ	FAST	Tue, Feb 10, 2009	9.38	9.47	8.89	9.00
4205	NASDAQ	FAST	Mon, Feb 9, 2009	9.18	9.43	9.05	9.38
4204	NASDAQ	FAST	Fri, Feb 6, 2009	8.69	9.28	8.66	9.28
4203	NASDAQ	FAST	Thu, Feb 5, 2009	8.40	8.71	8.31	8.66
4202	NASDAQ	FAST	Wed, Feb 4, 2009	8.66	8.67	8.39	8.56
4201	NASDAQ	FAST	Tue, Feb 3, 2009	8.55	8.91	8.41	8.87
4200	NASDAQ	FAST	Mon, Feb 2, 2009	8.43	8.67	8.38	8.58
4199	NASDAQ	FAST	Fri, Jan 30, 2009	8.71	8.83	8.40	8.55
4198	NASDAQ	FAST	Thu, Jan 29, 2009	8.87	9.01	8.62	8.69
4197	NASDAQ	FAST	Wed, Jan 28, 2009	8.60	9.04	8.60	8.94
4196	NASDAQ	FAST	Tue, Jan 27, 2009	8.14	8.69	8.13	8.65
4195	NASDAQ	FAST	Mon, Jan 26, 2009	8.09	8.33	8.04	8.15
4194	NASDAQ	FAST	Fri, Jan 23, 2009	7.94	8.26	7.88	8.12
4193	NASDAQ	FAST	Thu, Jan 22, 2009	8.00	8.21	7.85	8.06
4192	NASDAQ	FAST	Wed, Jan 21, 2009	8.15	8.23	7.76	8.07
4191	NASDAQ	FAST	Tue, Jan 20, 2009	8.44	8.74	8.14	8.23
4190	NASDAQ	FAST	Fri, Jan 16, 2009	8.42	8.43	8.16	8.29
4189	NASDAQ	FAST	Thu, Jan 15, 2009	8.17	8.51	7.94	8.30
4188	NASDAQ	FAST	Wed, Jan 14, 2009	8.06	8.10	7.87	7.92
4187	NASDAQ	FAST	Tue, Jan 13, 2009	8.10	8.29	8.03	8.20
4186	NASDAQ	FAST	Mon, Jan 12, 2009	8.31	8.33	8.08	8.16
4185	NASDAQ	FAST	Fri, Jan 9, 2009	8.38	8.44	8.00	8.26
4184	NASDAQ	FAST	Thu, Jan 8, 2009	8.54	8.58	8.28	8.40
4183	NASDAQ	FAST	Wed, Jan 7, 2009	8.90	8.92	8.63	8.79
4182	NASDAQ	FAST	Tue, Jan 6, 2009	9.05	9.08	8.80	9.01
4181	NASDAQ	FAST	Mon, Jan 5, 2009	8.93	9.20	8.84	9.10
4180	NASDAQ	FAST	Fri, Jan 2, 2009	8.77	9.20	8.50	9.13
4179	NASDAQ	FAST	Wed, Dec 31, 2008	8.38	8.76	8.28	8.71
4178	NASDAQ	FAST	Tue, Dec 30, 2008	8.18	8.40	8.03	8.39
4177	NASDAQ	FAST	Mon, Dec 29, 2008	8.40	8.43	7.95	8.09
4176	NASDAQ	FAST	Fri, Dec 26, 2008	8.45	8.59	8.38	8.51
4175	NASDAQ	FAST	Wed, Dec 24, 2008	8.30	8.47	8.16	8.45
4174	NASDAQ	FAST	Tue, Dec 23, 2008	8.39	8.52	8.16	8.30
4173	NASDAQ	FAST	Mon, Dec 22, 2008	8.49	8.68	8.11	8.34
4172	NASDAQ	FAST	Fri, Dec 19, 2008	8.80	8.81	8.38	8.49
4171	NASDAQ	FAST	Thu, Dec 18, 2008	8.29	8.64	8.29	8.48
4170	NASDAQ	FAST	Wed, Dec 17, 2008	8.50	8.68	8.41	8.53
4169	NASDAQ	FAST	Tue, Dec 16, 2008	8.06	8.71	8.06	8.62
4168	NASDAQ	FAST	Mon, Dec 15, 2008	8.16	8.19	7.92	8.06
4167	NASDAQ	FAST	Fri, Dec 12, 2008	7.83	8.17	7.71	7.98
4166	NASDAQ	FAST	Thu, Dec 11, 2008	8.58	8.58	7.78	8.00
4165	NASDAQ	FAST	Wed, Dec 10, 2008	9.04	9.18	8.57	8.67
4164	NASDAQ	FAST	Tue, Dec 9, 2008	8.95	9.09	8.73	8.93
4163	NASDAQ	FAST	Mon, Dec 8, 2008	8.89	9.28	8.89	9.09
4162	NASDAQ	FAST	Fri, Dec 5, 2008	8.13	8.94	8.03	8.87
4161	NASDAQ	FAST	Thu, Dec 4, 2008	8.19	8.51	8.06	8.20
4160	NASDAQ	FAST	Wed, Dec 3, 2008	7.94	8.40	7.52	8.36
4159	NASDAQ	FAST	Tue, Dec 2, 2008	8.60	8.84	8.00	8.43
4158	NASDAQ	FAST	Mon, Dec 1, 2008	9.29	9.38	8.47	8.47
4157	NASDAQ	FAST	Fri, Nov 28, 2008	9.51	9.66	9.36	9.63
4156	NASDAQ	FAST	Wed, Nov 26, 2008	9.18	9.73	9.14	9.58
4155	NASDAQ	FAST	Tue, Nov 25, 2008	9.44	9.60	9.07	9.36
4154	NASDAQ	FAST	Mon, Nov 24, 2008	9.13	9.46	8.96	9.35
4153	NASDAQ	FAST	Fri, Nov 21, 2008	8.16	8.90	8.03	8.90
4152	NASDAQ	FAST	Thu, Nov 20, 2008	8.06	8.67	8.01	8.09
4151	NASDAQ	FAST	Wed, Nov 19, 2008	8.53	8.62	8.09	8.11
4150	NASDAQ	FAST	Tue, Nov 18, 2008	8.24	8.59	8.05	8.57
4149	NASDAQ	FAST	Mon, Nov 17, 2008	8.28	8.71	8.16	8.24
4148	NASDAQ	FAST	Fri, Nov 14, 2008	8.96	9.10	8.32	8.33
4147	NASDAQ	FAST	Thu, Nov 13, 2008	8.17	9.14	7.89	9.12
4146	NASDAQ	FAST	Wed, Nov 12, 2008	8.62	8.75	8.21	8.24
4145	NASDAQ	FAST	Tue, Nov 11, 2008	9.00	9.22	8.52	9.00
4144	NASDAQ	FAST	Mon, Nov 10, 2008	9.39	9.45	8.79	9.01
4143	NASDAQ	FAST	Fri, Nov 7, 2008	8.85	9.17	8.78	9.12
4142	NASDAQ	FAST	Thu, Nov 6, 2008	9.21	9.46	8.67	8.71
4141	NASDAQ	FAST	Wed, Nov 5, 2008	9.94	9.99	9.22	9.23
4140	NASDAQ	FAST	Tue, Nov 4, 2008	10.36	10.62	10.16	10.46
4139	NASDAQ	FAST	Mon, Nov 3, 2008	10.15	10.44	10.12	10.32
4138	NASDAQ	FAST	Fri, Oct 31, 2008	10.03	10.23	9.80	10.07
4137	NASDAQ	FAST	Thu, Oct 30, 2008	10.00	10.25	9.63	9.96
4136	NASDAQ	FAST	Wed, Oct 29, 2008	9.14	10.28	8.99	9.78
4135	NASDAQ	FAST	Tue, Oct 28, 2008	8.23	9.07	7.98	9.05
4134	NASDAQ	FAST	Mon, Oct 27, 2008	8.00	8.41	7.88	7.97
4133	NASDAQ	FAST	Fri, Oct 24, 2008	7.99	8.44	7.94	7.98
4132	NASDAQ	FAST	Thu, Oct 23, 2008	8.73	8.76	8.16	8.67
4131	NASDAQ	FAST	Wed, Oct 22, 2008	9.06	9.23	8.35	8.66
4130	NASDAQ	FAST	Tue, Oct 21, 2008	9.78	10.06	9.29	9.31
4129	NASDAQ	FAST	Mon, Oct 20, 2008	9.75	9.94	9.42	9.93
4128	NASDAQ	FAST	Fri, Oct 17, 2008	9.08	9.83	9.02	9.46
4127	NASDAQ	FAST	Thu, Oct 16, 2008	8.85	9.29	8.40	9.23
4126	NASDAQ	FAST	Wed, Oct 15, 2008	9.51	9.75	8.66	8.80
4125	NASDAQ	FAST	Tue, Oct 14, 2008	10.70	10.87	9.52	9.88
4124	NASDAQ	FAST	Mon, Oct 13, 2008	9.89	10.22	9.36	10.12
4123	NASDAQ	FAST	Fri, Oct 10, 2008	8.87	9.61	8.44	9.31
4122	NASDAQ	FAST	Thu, Oct 9, 2008	9.28	9.73	9.02	9.05
4121	NASDAQ	FAST	Wed, Oct 8, 2008	9.09	9.66	8.71	9.21
4120	NASDAQ	FAST	Tue, Oct 7, 2008	10.06	10.32	9.24	9.24
4119	NASDAQ	FAST	Mon, Oct 6, 2008	10.01	10.23	9.29	10.11
4118	NASDAQ	FAST	Fri, Oct 3, 2008	11.03	11.27	10.40	10.49
4117	NASDAQ	FAST	Thu, Oct 2, 2008	11.18	11.19	10.48	10.71
4116	NASDAQ	FAST	Wed, Oct 1, 2008	12.32	12.32	11.27	11.31
4115	NASDAQ	FAST	Tue, Sep 30, 2008	12.06	12.35	11.75	12.35
4114	NASDAQ	FAST	Mon, Sep 29, 2008	12.37	12.58	11.60	11.71
4113	NASDAQ	FAST	Fri, Sep 26, 2008	12.61	12.73	12.39	12.60
4112	NASDAQ	FAST	Thu, Sep 25, 2008	12.94	13.20	12.75	12.94
4111	NASDAQ	FAST	Wed, Sep 24, 2008	13.22	13.25	12.64	12.89
4110	NASDAQ	FAST	Tue, Sep 23, 2008	13.07	13.48	13.01	13.03
4109	NASDAQ	FAST	Mon, Sep 22, 2008	13.36	13.38	13.04	13.10
4108	NASDAQ	FAST	Fri, Sep 19, 2008	13.95	14.12	12.31	13.41
4107	NASDAQ	FAST	Thu, Sep 18, 2008	13.59	13.67	12.93	13.55
4106	NASDAQ	FAST	Wed, Sep 17, 2008	13.76	13.94	13.50	13.50
4105	NASDAQ	FAST	Tue, Sep 16, 2008	13.04	13.96	13.04	13.86
4104	NASDAQ	FAST	Mon, Sep 15, 2008	12.90	13.50	12.86	13.21
4103	NASDAQ	FAST	Fri, Sep 12, 2008	13.35	13.50	13.25	13.39
4102	NASDAQ	FAST	Thu, Sep 11, 2008	13.03	13.51	12.93	13.50
4101	NASDAQ	FAST	Wed, Sep 10, 2008	13.44	13.51	13.02	13.15
4100	NASDAQ	FAST	Tue, Sep 9, 2008	13.15	13.55	13.02	13.05
4099	NASDAQ	FAST	Mon, Sep 8, 2008	12.95	13.24	12.73	13.14
4098	NASDAQ	FAST	Fri, Sep 5, 2008	12.66	12.76	12.40	12.71
4097	NASDAQ	FAST	Thu, Sep 4, 2008	13.03	13.11	12.45	12.68
4096	NASDAQ	FAST	Wed, Sep 3, 2008	13.07	13.25	12.95	13.07
4095	NASDAQ	FAST	Tue, Sep 2, 2008	13.26	13.52	12.93	13.01
4094	NASDAQ	FAST	Fri, Aug 29, 2008	13.26	13.33	12.95	12.98
4093	NASDAQ	FAST	Thu, Aug 28, 2008	12.93	13.37	12.90	13.30
4092	NASDAQ	FAST	Wed, Aug 27, 2008	12.68	12.95	12.57	12.86
4091	NASDAQ	FAST	Tue, Aug 26, 2008	12.46	12.69	12.43	12.69
4090	NASDAQ	FAST	Mon, Aug 25, 2008	12.75	12.81	12.38	12.42
4089	NASDAQ	FAST	Fri, Aug 22, 2008	12.66	12.90	12.60	12.87
4088	NASDAQ	FAST	Thu, Aug 21, 2008	12.49	12.61	12.43	12.58
4087	NASDAQ	FAST	Wed, Aug 20, 2008	12.64	12.84	12.48	12.57
4086	NASDAQ	FAST	Tue, Aug 19, 2008	12.44	12.67	12.40	12.58
4085	NASDAQ	FAST	Mon, Aug 18, 2008	12.76	12.90	12.59	12.75
4084	NASDAQ	FAST	Fri, Aug 15, 2008	12.60	12.88	12.49	12.71
4083	NASDAQ	FAST	Thu, Aug 14, 2008	12.53	12.68	12.47	12.53
4082	NASDAQ	FAST	Wed, Aug 13, 2008	12.62	12.69	12.33	12.61
4081	NASDAQ	FAST	Tue, Aug 12, 2008	12.85	13.09	12.62	12.70
4080	NASDAQ	FAST	Mon, Aug 11, 2008	12.65	13.30	12.52	12.95
4079	NASDAQ	FAST	Fri, Aug 8, 2008	12.27	12.72	12.27	12.65
4078	NASDAQ	FAST	Thu, Aug 7, 2008	12.42	12.49	12.22	12.33
4077	NASDAQ	FAST	Wed, Aug 6, 2008	12.13	12.56	12.06	12.49
4076	NASDAQ	FAST	Tue, Aug 5, 2008	11.96	12.14	11.89	12.11
4075	NASDAQ	FAST	Mon, Aug 4, 2008	12.03	12.08	11.71	11.98
4074	NASDAQ	FAST	Fri, Aug 1, 2008	12.28	12.34	11.79	12.11
4073	NASDAQ	FAST	Thu, Jul 31, 2008	12.40	12.49	12.22	12.22
4072	NASDAQ	FAST	Wed, Jul 30, 2008	12.42	12.51	12.25	12.48
4071	NASDAQ	FAST	Tue, Jul 29, 2008	11.74	12.44	11.73	12.37
4070	NASDAQ	FAST	Mon, Jul 28, 2008	12.11	12.22	11.63	11.68
4069	NASDAQ	FAST	Fri, Jul 25, 2008	12.07	12.24	11.94	12.08
4068	NASDAQ	FAST	Thu, Jul 24, 2008	12.29	12.38	11.95	11.99
4067	NASDAQ	FAST	Wed, Jul 23, 2008	12.43	12.88	12.25	12.36
4066	NASDAQ	FAST	Tue, Jul 22, 2008	12.01	12.54	11.97	12.44
4065	NASDAQ	FAST	Mon, Jul 21, 2008	12.36	12.47	11.96	12.01
4064	NASDAQ	FAST	Fri, Jul 18, 2008	12.26	12.50	12.08	12.32
4063	NASDAQ	FAST	Thu, Jul 17, 2008	11.67	12.47	11.49	12.35
4062	NASDAQ	FAST	Wed, Jul 16, 2008	11.25	11.70	11.12	11.62
4061	NASDAQ	FAST	Tue, Jul 15, 2008	11.10	11.46	10.94	11.23
4060	NASDAQ	FAST	Mon, Jul 14, 2008	11.69	11.70	10.89	11.16
4059	NASDAQ	FAST	Fri, Jul 11, 2008	11.05	11.38	10.61	10.99
4058	NASDAQ	FAST	Thu, Jul 10, 2008	11.18	11.56	11.14	11.36
4057	NASDAQ	FAST	Wed, Jul 9, 2008	11.23	11.42	11.06	11.22
4056	NASDAQ	FAST	Tue, Jul 8, 2008	10.96	11.24	10.79	11.23
4055	NASDAQ	FAST	Mon, Jul 7, 2008	11.09	11.15	10.79	10.96
4054	NASDAQ	FAST	Thu, Jul 3, 2008	10.63	10.88	10.45	10.73
4053	NASDAQ	FAST	Wed, Jul 2, 2008	10.98	10.98	10.56	10.56
4052	NASDAQ	FAST	Tue, Jul 1, 2008	10.71	10.97	10.51	10.92
4051	NASDAQ	FAST	Mon, Jun 30, 2008	11.10	11.10	10.78	10.79
4050	NASDAQ	FAST	Fri, Jun 27, 2008	11.09	11.25	10.96	11.19
4049	NASDAQ	FAST	Thu, Jun 26, 2008	11.67	11.69	11.01	11.02
4048	NASDAQ	FAST	Wed, Jun 25, 2008	11.94	12.02	11.73	11.86
4047	NASDAQ	FAST	Tue, Jun 24, 2008	12.05	12.05	11.71	11.84
4046	NASDAQ	FAST	Mon, Jun 23, 2008	12.28	12.34	11.96	11.98
4045	NASDAQ	FAST	Fri, Jun 20, 2008	12.33	12.50	12.05	12.17
4044	NASDAQ	FAST	Thu, Jun 19, 2008	11.93	12.51	11.89	12.48
4043	NASDAQ	FAST	Wed, Jun 18, 2008	11.88	12.19	11.80	12.08
4042	NASDAQ	FAST	Tue, Jun 17, 2008	12.31	12.31	11.95	11.97
4041	NASDAQ	FAST	Mon, Jun 16, 2008	12.01	12.28	11.90	12.26
4040	NASDAQ	FAST	Fri, Jun 13, 2008	12.06	12.23	11.96	12.13
4039	NASDAQ	FAST	Thu, Jun 12, 2008	11.83	12.06	11.78	11.93
4038	NASDAQ	FAST	Wed, Jun 11, 2008	12.08	12.09	11.67	11.69
4037	NASDAQ	FAST	Tue, Jun 10, 2008	12.09	12.24	11.96	12.08
4036	NASDAQ	FAST	Mon, Jun 9, 2008	12.24	12.33	11.94	12.20
4035	NASDAQ	FAST	Fri, Jun 6, 2008	12.59	12.62	12.16	12.19
4034	NASDAQ	FAST	Thu, Jun 5, 2008	12.54	12.74	12.31	12.73
4033	NASDAQ	FAST	Wed, Jun 4, 2008	12.27	12.62	12.17	12.48
4032	NASDAQ	FAST	Tue, Jun 3, 2008	12.03	12.32	11.89	12.30
4031	NASDAQ	FAST	Mon, Jun 2, 2008	12.35	12.39	11.79	11.96
4030	NASDAQ	FAST	Fri, May 30, 2008	12.12	12.40	11.94	12.36
4029	NASDAQ	FAST	Thu, May 29, 2008	11.88	12.27	11.87	12.10
4028	NASDAQ	FAST	Wed, May 28, 2008	11.73	11.90	11.69	11.88
4027	NASDAQ	FAST	Tue, May 27, 2008	11.45	11.74	11.40	11.64
4026	NASDAQ	FAST	Fri, May 23, 2008	11.48	11.53	11.26	11.38
4025	NASDAQ	FAST	Thu, May 22, 2008	11.73	11.84	11.47	11.53
4024	NASDAQ	FAST	Wed, May 21, 2008	12.21	12.35	11.73	11.77
4023	NASDAQ	FAST	Tue, May 20, 2008	12.18	12.32	12.05	12.16
4022	NASDAQ	FAST	Mon, May 19, 2008	12.66	12.68	12.18	12.20
4021	NASDAQ	FAST	Fri, May 16, 2008	12.99	12.99	12.56	12.73
4020	NASDAQ	FAST	Thu, May 15, 2008	12.70	12.96	12.58	12.92
4019	NASDAQ	FAST	Wed, May 14, 2008	12.77	12.87	12.65	12.69
4018	NASDAQ	FAST	Tue, May 13, 2008	12.80	12.80	12.51	12.70
4017	NASDAQ	FAST	Mon, May 12, 2008	12.51	12.80	12.38	12.76
4016	NASDAQ	FAST	Fri, May 9, 2008	12.48	12.52	12.26	12.45
4015	NASDAQ	FAST	Thu, May 8, 2008	12.56	12.78	12.53	12.62
4014	NASDAQ	FAST	Wed, May 7, 2008	12.68	12.81	12.44	12.48
4013	NASDAQ	FAST	Tue, May 6, 2008	12.63	12.75	12.51	12.66
4012	NASDAQ	FAST	Mon, May 5, 2008	12.90	12.96	12.70	12.78
4011	NASDAQ	FAST	Fri, May 2, 2008	12.55	13.06	12.55	12.94
4010	NASDAQ	FAST	Thu, May 1, 2008	12.23	12.50	12.18	12.43
4009	NASDAQ	FAST	Wed, Apr 30, 2008	12.34	12.53	12.07	12.20
4008	NASDAQ	FAST	Tue, Apr 29, 2008	12.49	12.65	12.27	12.33
4007	NASDAQ	FAST	Mon, Apr 28, 2008	12.41	12.75	12.40	12.53
4006	NASDAQ	FAST	Fri, Apr 25, 2008	12.24	12.45	12.11	12.38
4005	NASDAQ	FAST	Thu, Apr 24, 2008	12.25	12.44	12.00	12.24
4004	NASDAQ	FAST	Wed, Apr 23, 2008	12.18	12.36	12.08	12.21
4003	NASDAQ	FAST	Tue, Apr 22, 2008	12.44	12.49	12.05	12.24
4002	NASDAQ	FAST	Mon, Apr 21, 2008	12.43	12.56	12.26	12.53
4001	NASDAQ	FAST	Fri, Apr 18, 2008	12.59	12.70	12.42	12.50
4000	NASDAQ	FAST	Thu, Apr 17, 2008	12.40	12.46	12.21	12.37
3999	NASDAQ	FAST	Wed, Apr 16, 2008	12.23	12.48	12.20	12.46
3998	NASDAQ	FAST	Tue, Apr 15, 2008	12.29	12.38	11.99	12.18
3997	NASDAQ	FAST	Mon, Apr 14, 2008	12.06	12.36	12.03	12.21
3996	NASDAQ	FAST	Fri, Apr 11, 2008	12.30	12.82	12.29	12.42
3995	NASDAQ	FAST	Thu, Apr 10, 2008	11.63	12.08	11.47	11.94
3994	NASDAQ	FAST	Wed, Apr 9, 2008	12.27	12.27	11.64	11.71
3993	NASDAQ	FAST	Tue, Apr 8, 2008	12.01	12.29	12.01	12.22
3992	NASDAQ	FAST	Mon, Apr 7, 2008	12.09	12.24	11.98	12.05
3991	NASDAQ	FAST	Fri, Apr 4, 2008	12.17	12.17	11.90	11.97
3990	NASDAQ	FAST	Thu, Apr 3, 2008	11.84	12.18	11.82	12.08
3989	NASDAQ	FAST	Wed, Apr 2, 2008	11.79	12.00	11.60	11.93
3988	NASDAQ	FAST	Tue, Apr 1, 2008	11.52	11.79	11.34	11.79
3987	NASDAQ	FAST	Mon, Mar 31, 2008	11.44	11.54	11.17	11.48
3986	NASDAQ	FAST	Fri, Mar 28, 2008	11.60	11.60	11.37	11.44
3985	NASDAQ	FAST	Thu, Mar 27, 2008	11.59	11.72	11.42	11.43
3984	NASDAQ	FAST	Wed, Mar 26, 2008	11.67	11.74	11.40	11.57
3983	NASDAQ	FAST	Tue, Mar 25, 2008	11.63	11.75	11.43	11.74
3982	NASDAQ	FAST	Mon, Mar 24, 2008	11.30	11.75	11.25	11.68
3981	NASDAQ	FAST	Thu, Mar 20, 2008	10.81	11.34	10.72	11.29
3980	NASDAQ	FAST	Wed, Mar 19, 2008	10.75	11.11	10.71	10.79
3979	NASDAQ	FAST	Tue, Mar 18, 2008	10.54	10.74	10.40	10.68
3978	NASDAQ	FAST	Mon, Mar 17, 2008	10.21	10.74	10.10	10.47
3977	NASDAQ	FAST	Fri, Mar 14, 2008	10.50	10.57	10.14	10.46
3976	NASDAQ	FAST	Thu, Mar 13, 2008	10.00	10.51	9.88	10.44
3975	NASDAQ	FAST	Wed, Mar 12, 2008	9.86	10.26	9.84	10.14
3974	NASDAQ	FAST	Tue, Mar 11, 2008	9.55	9.85	9.44	9.85
3973	NASDAQ	FAST	Mon, Mar 10, 2008	9.79	9.81	9.39	9.43
3972	NASDAQ	FAST	Fri, Mar 7, 2008	9.75	10.06	9.71	9.82
3971	NASDAQ	FAST	Thu, Mar 6, 2008	10.21	10.30	9.81	9.81
3970	NASDAQ	FAST	Wed, Mar 5, 2008	10.13	10.57	10.03	10.31
3969	NASDAQ	FAST	Tue, Mar 4, 2008	10.09	10.26	9.98	10.12
3968	NASDAQ	FAST	Mon, Mar 3, 2008	10.13	10.28	9.98	10.17
3967	NASDAQ	FAST	Fri, Feb 29, 2008	10.47	10.62	10.12	10.17
3966	NASDAQ	FAST	Thu, Feb 28, 2008	10.77	10.94	10.42	10.56
3965	NASDAQ	FAST	Wed, Feb 27, 2008	10.83	10.91	10.68	10.84
3964	NASDAQ	FAST	Tue, Feb 26, 2008	10.76	10.99	10.67	10.90
3963	NASDAQ	FAST	Mon, Feb 25, 2008	10.50	10.76	10.32	10.73
3962	NASDAQ	FAST	Fri, Feb 22, 2008	10.46	10.49	10.20	10.48
3961	NASDAQ	FAST	Thu, Feb 21, 2008	10.81	10.81	10.32	10.35
3960	NASDAQ	FAST	Wed, Feb 20, 2008	10.34	10.71	10.28	10.71
3959	NASDAQ	FAST	Tue, Feb 19, 2008	10.42	10.52	10.25	10.32
3958	NASDAQ	FAST	Fri, Feb 15, 2008	10.36	10.43	10.16	10.26
3957	NASDAQ	FAST	Thu, Feb 14, 2008	10.82	10.82	10.37	10.44
3956	NASDAQ	FAST	Wed, Feb 13, 2008	10.52	10.85	10.27	10.78
3955	NASDAQ	FAST	Tue, Feb 12, 2008	10.51	10.65	10.31	10.41
3954	NASDAQ	FAST	Mon, Feb 11, 2008	10.18	10.51	10.07	10.51
3953	NASDAQ	FAST	Fri, Feb 8, 2008	10.19	10.35	10.07	10.22
3952	NASDAQ	FAST	Thu, Feb 7, 2008	9.75	10.33	9.75	10.22
3951	NASDAQ	FAST	Wed, Feb 6, 2008	10.06	10.15	9.75	9.75
3950	NASDAQ	FAST	Tue, Feb 5, 2008	9.99	10.18	9.81	9.97
3949	NASDAQ	FAST	Mon, Feb 4, 2008	10.48	10.51	10.16	10.25
3948	NASDAQ	FAST	Fri, Feb 1, 2008	10.06	10.51	10.00	10.48
3947	NASDAQ	FAST	Thu, Jan 31, 2008	9.96	10.22	9.75	10.10
3946	NASDAQ	FAST	Wed, Jan 30, 2008	10.04	10.22	9.84	10.00
3945	NASDAQ	FAST	Tue, Jan 29, 2008	10.08	10.13	9.79	10.02
3944	NASDAQ	FAST	Mon, Jan 28, 2008	9.71	10.02	9.64	10.02
3943	NASDAQ	FAST	Fri, Jan 25, 2008	10.23	10.28	9.72	9.77
3942	NASDAQ	FAST	Thu, Jan 24, 2008	9.94	10.26	9.83	10.05
3941	NASDAQ	FAST	Wed, Jan 23, 2008	9.19	10.07	9.19	9.99
3940	NASDAQ	FAST	Tue, Jan 22, 2008	8.18	9.57	8.07	9.47
3939	NASDAQ	FAST	Fri, Jan 18, 2008	8.47	8.61	8.09	8.40
3938	NASDAQ	FAST	Thu, Jan 17, 2008	8.81	8.93	8.26	8.28
3937	NASDAQ	FAST	Wed, Jan 16, 2008	8.88	9.03	8.78	8.79
3936	NASDAQ	FAST	Tue, Jan 15, 2008	8.98	9.04	8.89	8.91
3935	NASDAQ	FAST	Mon, Jan 14, 2008	8.73	9.07	8.67	9.02
3934	NASDAQ	FAST	Fri, Jan 11, 2008	8.97	9.05	8.67	8.67
3933	NASDAQ	FAST	Thu, Jan 10, 2008	9.00	9.13	8.76	9.01
3932	NASDAQ	FAST	Wed, Jan 9, 2008	8.91	9.06	8.73	9.06
3931	NASDAQ	FAST	Tue, Jan 8, 2008	9.42	9.42	8.91	8.92
3930	NASDAQ	FAST	Mon, Jan 7, 2008	9.40	9.47	9.26	9.33
3929	NASDAQ	FAST	Fri, Jan 4, 2008	9.54	9.62	9.39	9.40
3928	NASDAQ	FAST	Thu, Jan 3, 2008	9.76	9.90	9.62	9.62
3927	NASDAQ	FAST	Wed, Jan 2, 2008	10.04	10.11	9.72	9.74
3926	NASDAQ	FAST	Mon, Dec 31, 2007	10.17	10.23	10.08	10.11
3925	NASDAQ	FAST	Fri, Dec 28, 2007	10.14	10.36	10.13	10.19
3924	NASDAQ	FAST	Thu, Dec 27, 2007	10.54	10.62	10.18	10.20
3923	NASDAQ	FAST	Wed, Dec 26, 2007	10.58	10.59	10.43	10.58
3922	NASDAQ	FAST	Mon, Dec 24, 2007	10.49	10.66	10.37	10.66
3921	NASDAQ	FAST	Fri, Dec 21, 2007	10.57	10.73	10.42	10.49
3920	NASDAQ	FAST	Thu, Dec 20, 2007	10.35	10.40	10.15	10.40
3919	NASDAQ	FAST	Wed, Dec 19, 2007	10.34	10.36	10.17	10.28
3918	NASDAQ	FAST	Tue, Dec 18, 2007	10.29	10.34	10.08	10.29
3917	NASDAQ	FAST	Mon, Dec 17, 2007	10.61	10.62	10.13	10.13
3916	NASDAQ	FAST	Fri, Dec 14, 2007	10.75	10.80	10.64	10.64
3915	NASDAQ	FAST	Thu, Dec 13, 2007	10.52	10.90	10.38	10.87
3914	NASDAQ	FAST	Wed, Dec 12, 2007	10.86	10.87	10.36	10.49
3913	NASDAQ	FAST	Tue, Dec 11, 2007	11.06	11.06	10.51	10.56
3912	NASDAQ	FAST	Mon, Dec 10, 2007	10.55	11.04	10.55	11.02
3911	NASDAQ	FAST	Fri, Dec 7, 2007	10.55	10.75	10.47	10.66
3910	NASDAQ	FAST	Thu, Dec 6, 2007	10.47	10.61	10.31	10.58
3909	NASDAQ	FAST	Wed, Dec 5, 2007	10.27	10.47	10.22	10.45
3908	NASDAQ	FAST	Tue, Dec 4, 2007	9.83	10.08	9.78	10.04
3907	NASDAQ	FAST	Mon, Dec 3, 2007	9.78	10.08	9.78	10.00
3906	NASDAQ	FAST	Fri, Nov 30, 2007	10.00	10.05	9.81	9.91
3905	NASDAQ	FAST	Thu, Nov 29, 2007	10.07	10.13	9.90	9.96
3904	NASDAQ	FAST	Wed, Nov 28, 2007	9.78	10.18	9.70	10.13
3903	NASDAQ	FAST	Tue, Nov 27, 2007	9.51	9.74	9.44	9.70
3902	NASDAQ	FAST	Mon, Nov 26, 2007	9.52	9.70	9.40	9.44
3901	NASDAQ	FAST	Fri, Nov 23, 2007	9.59	9.69	9.48	9.62
3900	NASDAQ	FAST	Wed, Nov 21, 2007	9.43	9.63	9.38	9.55
3899	NASDAQ	FAST	Tue, Nov 20, 2007	9.54	9.63	9.36	9.51
3898	NASDAQ	FAST	Mon, Nov 19, 2007	9.70	9.72	9.44	9.46
3897	NASDAQ	FAST	Fri, Nov 16, 2007	10.09	10.12	9.68	9.78
3896	NASDAQ	FAST	Thu, Nov 15, 2007	9.91	10.13	9.91	10.01
3895	NASDAQ	FAST	Wed, Nov 14, 2007	10.19	10.20	9.94	9.95
3894	NASDAQ	FAST	Tue, Nov 13, 2007	9.94	10.17	9.83	10.09
3893	NASDAQ	FAST	Mon, Nov 12, 2007	10.00	10.33	9.94	9.99
3892	NASDAQ	FAST	Fri, Nov 9, 2007	10.37	10.46	10.03	10.03
3891	NASDAQ	FAST	Thu, Nov 8, 2007	10.41	10.55	10.08	10.49
3890	NASDAQ	FAST	Wed, Nov 7, 2007	10.67	10.73	10.38	10.42
3889	NASDAQ	FAST	Tue, Nov 6, 2007	10.73	10.80	10.56	10.80
3888	NASDAQ	FAST	Mon, Nov 5, 2007	10.84	10.84	10.60	10.72
3887	NASDAQ	FAST	Fri, Nov 2, 2007	10.83	11.08	10.63	10.97
3886	NASDAQ	FAST	Thu, Nov 1, 2007	11.00	11.12	10.67	10.71
3885	NASDAQ	FAST	Wed, Oct 31, 2007	11.03	11.20	10.92	11.12
3884	NASDAQ	FAST	Tue, Oct 30, 2007	10.74	11.02	10.66	10.99
3883	NASDAQ	FAST	Mon, Oct 29, 2007	10.63	10.78	10.59	10.77
3882	NASDAQ	FAST	Fri, Oct 26, 2007	10.94	10.98	10.67	10.80
3881	NASDAQ	FAST	Thu, Oct 25, 2007	10.85	11.22	10.68	10.82
3880	NASDAQ	FAST	Wed, Oct 24, 2007	10.64	10.84	10.43	10.80
3879	NASDAQ	FAST	Tue, Oct 23, 2007	10.72	10.78	10.56	10.68
3878	NASDAQ	FAST	Mon, Oct 22, 2007	10.38	10.84	10.37	10.76
3877	NASDAQ	FAST	Fri, Oct 19, 2007	10.72	10.81	10.42	10.42
3876	NASDAQ	FAST	Thu, Oct 18, 2007	10.67	10.75	10.54	10.70
3875	NASDAQ	FAST	Wed, Oct 17, 2007	11.01	11.01	10.50	10.72
3874	NASDAQ	FAST	Tue, Oct 16, 2007	11.12	11.12	10.91	10.99
3873	NASDAQ	FAST	Mon, Oct 15, 2007	11.27	11.27	10.97	11.09
3872	NASDAQ	FAST	Fri, Oct 12, 2007	11.15	11.30	10.82	11.28
3871	NASDAQ	FAST	Thu, Oct 11, 2007	11.47	12.04	11.04	11.06
3870	NASDAQ	FAST	Wed, Oct 10, 2007	12.15	12.33	12.04	12.32
3869	NASDAQ	FAST	Tue, Oct 9, 2007	12.09	12.33	12.08	12.20
3868	NASDAQ	FAST	Mon, Oct 8, 2007	12.17	12.19	11.97	12.13
3867	NASDAQ	FAST	Fri, Oct 5, 2007	11.85	12.29	11.75	12.23
3866	NASDAQ	FAST	Thu, Oct 4, 2007	11.73	11.89	11.72	11.82
3865	NASDAQ	FAST	Wed, Oct 3, 2007	11.71	11.90	11.68	11.74
3864	NASDAQ	FAST	Tue, Oct 2, 2007	11.38	11.75	11.38	11.73
3863	NASDAQ	FAST	Mon, Oct 1, 2007	11.42	11.48	11.28	11.45
3862	NASDAQ	FAST	Fri, Sep 28, 2007	11.40	11.63	11.34	11.35
3861	NASDAQ	FAST	Thu, Sep 27, 2007	11.25	11.46	11.17	11.35
3860	NASDAQ	FAST	Wed, Sep 26, 2007	11.27	11.29	11.09	11.17
3859	NASDAQ	FAST	Tue, Sep 25, 2007	11.14	11.20	11.05	11.19
3858	NASDAQ	FAST	Mon, Sep 24, 2007	11.20	11.38	11.10	11.15
3857	NASDAQ	FAST	Fri, Sep 21, 2007	11.10	11.35	11.10	11.22
3856	NASDAQ	FAST	Thu, Sep 20, 2007	11.28	11.29	11.09	11.15
3855	NASDAQ	FAST	Wed, Sep 19, 2007	11.44	11.74	11.28	11.29
3854	NASDAQ	FAST	Tue, Sep 18, 2007	10.73	11.44	10.69	11.44
3853	NASDAQ	FAST	Mon, Sep 17, 2007	10.88	10.90	10.68	10.70
3852	NASDAQ	FAST	Fri, Sep 14, 2007	10.72	11.04	10.64	10.95
3851	NASDAQ	FAST	Thu, Sep 13, 2007	10.84	10.93	10.69	10.74
3850	NASDAQ	FAST	Wed, Sep 12, 2007	10.82	10.92	10.74	10.77
3849	NASDAQ	FAST	Tue, Sep 11, 2007	10.81	10.94	10.71	10.90
3848	NASDAQ	FAST	Mon, Sep 10, 2007	11.00	11.01	10.59	10.77
3847	NASDAQ	FAST	Fri, Sep 7, 2007	11.08	11.10	10.80	10.87
3846	NASDAQ	FAST	Thu, Sep 6, 2007	11.34	11.39	11.05	11.15
3845	NASDAQ	FAST	Wed, Sep 5, 2007	11.38	11.42	11.30	11.36
3844	NASDAQ	FAST	Tue, Sep 4, 2007	11.42	11.48	11.29	11.38
3843	NASDAQ	FAST	Fri, Aug 31, 2007	11.47	11.47	11.23	11.40
3842	NASDAQ	FAST	Thu, Aug 30, 2007	11.37	11.48	11.23	11.32
3841	NASDAQ	FAST	Wed, Aug 29, 2007	11.08	11.42	11.05	11.41
3840	NASDAQ	FAST	Tue, Aug 28, 2007	11.30	11.38	11.05	11.06
3839	NASDAQ	FAST	Mon, Aug 27, 2007	11.45	11.56	11.31	11.38
3838	NASDAQ	FAST	Fri, Aug 24, 2007	11.32	11.54	11.32	11.54
3837	NASDAQ	FAST	Thu, Aug 23, 2007	11.85	11.85	11.28	11.39
3836	NASDAQ	FAST	Wed, Aug 22, 2007	12.02	12.07	11.71	11.84
3835	NASDAQ	FAST	Tue, Aug 21, 2007	11.64	12.01	11.64	11.96
3834	NASDAQ	FAST	Mon, Aug 20, 2007	11.61	11.87	11.46	11.79
3833	NASDAQ	FAST	Fri, Aug 17, 2007	11.50	11.68	11.01	11.56
3832	NASDAQ	FAST	Thu, Aug 16, 2007	11.37	11.62	10.92	11.23
3831	NASDAQ	FAST	Wed, Aug 15, 2007	11.50	11.73	11.37	11.37
3830	NASDAQ	FAST	Tue, Aug 14, 2007	11.98	12.02	11.50	11.53
3829	NASDAQ	FAST	Mon, Aug 13, 2007	12.09	12.18	11.72	11.99
3828	NASDAQ	FAST	Fri, Aug 10, 2007	12.50	12.50	11.83	11.97
3827	NASDAQ	FAST	Thu, Aug 9, 2007	12.64	13.24	12.47	12.77
3826	NASDAQ	FAST	Wed, Aug 8, 2007	12.19	13.21	12.19	12.72
3825	NASDAQ	FAST	Tue, Aug 7, 2007	11.77	12.20	11.63	12.11
3824	NASDAQ	FAST	Mon, Aug 6, 2007	11.29	11.85	11.27	11.84
3823	NASDAQ	FAST	Fri, Aug 3, 2007	11.50	11.54	11.21	11.21
3822	NASDAQ	FAST	Thu, Aug 2, 2007	11.12	11.52	11.12	11.51
3821	NASDAQ	FAST	Wed, Aug 1, 2007	11.28	11.41	11.07	11.17
3820	NASDAQ	FAST	Tue, Jul 31, 2007	11.58	11.85	11.26	11.27
3819	NASDAQ	FAST	Mon, Jul 30, 2007	11.51	11.71	11.33	11.60
3818	NASDAQ	FAST	Fri, Jul 27, 2007	11.22	11.62	11.21	11.46
3817	NASDAQ	FAST	Thu, Jul 26, 2007	11.25	11.45	10.78	11.19
3816	NASDAQ	FAST	Wed, Jul 25, 2007	11.60	11.72	11.45	11.54
3815	NASDAQ	FAST	Tue, Jul 24, 2007	11.74	11.88	11.49	11.58
3814	NASDAQ	FAST	Mon, Jul 23, 2007	11.97	12.00	11.67	11.76
3813	NASDAQ	FAST	Fri, Jul 20, 2007	12.13	12.16	11.70	11.88
3812	NASDAQ	FAST	Thu, Jul 19, 2007	11.89	12.16	11.88	12.12
3811	NASDAQ	FAST	Wed, Jul 18, 2007	11.90	12.04	11.73	11.84
3810	NASDAQ	FAST	Tue, Jul 17, 2007	12.21	12.23	11.89	11.96
3809	NASDAQ	FAST	Mon, Jul 16, 2007	11.84	12.17	11.84	12.14
3808	NASDAQ	FAST	Fri, Jul 13, 2007	11.55	11.84	11.55	11.83
3807	NASDAQ	FAST	Thu, Jul 12, 2007	11.18	11.63	11.13	11.60
3806	NASDAQ	FAST	Wed, Jul 11, 2007	10.50	10.62	10.40	10.56
3805	NASDAQ	FAST	Tue, Jul 10, 2007	10.54	10.59	10.45	10.47
3804	NASDAQ	FAST	Mon, Jul 9, 2007	10.61	10.67	10.55	10.60
3803	NASDAQ	FAST	Fri, Jul 6, 2007	10.57	10.62	10.46	10.61
3802	NASDAQ	FAST	Thu, Jul 5, 2007	10.53	10.59	10.44	10.54
3801	NASDAQ	FAST	Tue, Jul 3, 2007	10.54	10.62	10.46	10.57
3800	NASDAQ	FAST	Mon, Jul 2, 2007	10.48	10.56	10.38	10.56
3799	NASDAQ	FAST	Fri, Jun 29, 2007	10.57	10.58	10.39	10.47
3798	NASDAQ	FAST	Thu, Jun 28, 2007	10.54	10.65	10.52	10.53
3797	NASDAQ	FAST	Wed, Jun 27, 2007	10.48	10.61	10.44	10.59
3796	NASDAQ	FAST	Tue, Jun 26, 2007	10.49	10.56	10.42	10.54
3795	NASDAQ	FAST	Mon, Jun 25, 2007	10.43	10.56	10.39	10.42
3794	NASDAQ	FAST	Fri, Jun 22, 2007	10.63	10.73	10.44	10.45
3793	NASDAQ	FAST	Thu, Jun 21, 2007	10.49	10.73	10.42	10.66
3792	NASDAQ	FAST	Wed, Jun 20, 2007	10.39	10.58	10.35	10.49
3791	NASDAQ	FAST	Tue, Jun 19, 2007	10.45	10.51	10.35	10.43
3790	NASDAQ	FAST	Mon, Jun 18, 2007	10.56	10.58	10.45	10.46
3789	NASDAQ	FAST	Fri, Jun 15, 2007	10.61	10.75	10.49	10.56
3788	NASDAQ	FAST	Thu, Jun 14, 2007	10.49	10.65	10.43	10.49
3787	NASDAQ	FAST	Wed, Jun 13, 2007	10.34	10.54	10.19	10.49
3786	NASDAQ	FAST	Tue, Jun 12, 2007	10.28	10.47	10.22	10.32
3785	NASDAQ	FAST	Mon, Jun 11, 2007	10.26	10.35	10.17	10.31
3784	NASDAQ	FAST	Fri, Jun 8, 2007	10.14	10.30	10.03	10.27
3783	NASDAQ	FAST	Thu, Jun 7, 2007	10.32	10.38	10.14	10.15
3782	NASDAQ	FAST	Wed, Jun 6, 2007	10.66	10.66	10.41	10.43
3781	NASDAQ	FAST	Tue, Jun 5, 2007	10.88	10.89	10.58	10.70
3780	NASDAQ	FAST	Mon, Jun 4, 2007	10.69	10.92	10.69	10.90
3779	NASDAQ	FAST	Fri, Jun 1, 2007	10.79	10.92	10.68	10.74
3778	NASDAQ	FAST	Thu, May 31, 2007	10.65	10.86	10.65	10.84
3777	NASDAQ	FAST	Wed, May 30, 2007	10.56	10.69	10.50	10.69
3776	NASDAQ	FAST	Tue, May 29, 2007	10.60	10.75	10.49	10.58
3775	NASDAQ	FAST	Fri, May 25, 2007	10.59	10.65	10.51	10.62
3774	NASDAQ	FAST	Thu, May 24, 2007	10.66	10.83	10.53	10.60
3773	NASDAQ	FAST	Wed, May 23, 2007	10.75	10.80	10.66	10.66
3772	NASDAQ	FAST	Tue, May 22, 2007	10.63	10.83	10.60	10.75
3771	NASDAQ	FAST	Mon, May 21, 2007	10.58	10.80	10.57	10.64
3770	NASDAQ	FAST	Fri, May 18, 2007	10.51	10.63	10.41	10.59
3769	NASDAQ	FAST	Thu, May 17, 2007	10.42	10.54	10.36	10.46
3768	NASDAQ	FAST	Wed, May 16, 2007	10.29	10.47	10.26	10.47
3767	NASDAQ	FAST	Tue, May 15, 2007	10.35	10.47	10.25	10.29
3766	NASDAQ	FAST	Mon, May 14, 2007	10.40	10.43	10.30	10.35
3765	NASDAQ	FAST	Fri, May 11, 2007	10.40	10.48	10.29	10.40
3764	NASDAQ	FAST	Thu, May 10, 2007	10.46	10.50	10.36	10.45
3763	NASDAQ	FAST	Wed, May 9, 2007	10.32	10.50	10.31	10.49
3762	NASDAQ	FAST	Tue, May 8, 2007	10.35	10.40	10.21	10.34
3761	NASDAQ	FAST	Mon, May 7, 2007	10.48	10.54	10.36	10.37
3760	NASDAQ	FAST	Fri, May 4, 2007	10.46	10.50	10.35	10.45
3759	NASDAQ	FAST	Thu, May 3, 2007	10.40	10.47	10.25	10.40
3758	NASDAQ	FAST	Wed, May 2, 2007	10.58	10.71	10.47	10.51
3757	NASDAQ	FAST	Tue, May 1, 2007	10.27	10.32	10.15	10.31
3756	NASDAQ	FAST	Mon, Apr 30, 2007	10.44	10.47	10.28	10.28
3755	NASDAQ	FAST	Fri, Apr 27, 2007	10.39	10.47	10.38	10.41
3754	NASDAQ	FAST	Thu, Apr 26, 2007	10.47	10.48	10.33	10.39
3753	NASDAQ	FAST	Wed, Apr 25, 2007	10.40	10.52	10.24	10.49
3752	NASDAQ	FAST	Tue, Apr 24, 2007	10.17	10.33	10.00	10.32
3751	NASDAQ	FAST	Mon, Apr 23, 2007	10.17	10.21	10.08	10.11
3750	NASDAQ	FAST	Fri, Apr 20, 2007	10.06	10.31	10.06	10.13
3749	NASDAQ	FAST	Thu, Apr 19, 2007	10.06	10.07	9.93	10.03
3748	NASDAQ	FAST	Wed, Apr 18, 2007	10.08	10.16	9.93	10.09
3747	NASDAQ	FAST	Tue, Apr 17, 2007	10.02	10.12	9.98	10.08
3746	NASDAQ	FAST	Mon, Apr 16, 2007	9.85	10.19	9.85	10.06
3745	NASDAQ	FAST	Fri, Apr 13, 2007	9.56	9.90	9.52	9.87
3744	NASDAQ	FAST	Thu, Apr 12, 2007	9.12	9.74	9.03	9.57
3743	NASDAQ	FAST	Wed, Apr 11, 2007	8.93	8.94	8.67	8.74
3742	NASDAQ	FAST	Tue, Apr 10, 2007	8.87	8.95	8.84	8.91
3741	NASDAQ	FAST	Mon, Apr 9, 2007	8.96	8.98	8.86	8.90
3740	NASDAQ	FAST	Thu, Apr 5, 2007	8.84	8.96	8.83	8.90
3739	NASDAQ	FAST	Wed, Apr 4, 2007	8.85	8.88	8.75	8.87
3738	NASDAQ	FAST	Tue, Apr 3, 2007	8.70	8.85	8.68	8.83
3737	NASDAQ	FAST	Mon, Apr 2, 2007	8.76	8.81	8.60	8.70
3736	NASDAQ	FAST	Fri, Mar 30, 2007	8.66	8.79	8.65	8.76
3735	NASDAQ	FAST	Thu, Mar 29, 2007	8.78	8.81	8.62	8.69
3734	NASDAQ	FAST	Wed, Mar 28, 2007	8.72	8.78	8.63	8.74
3733	NASDAQ	FAST	Tue, Mar 27, 2007	8.83	8.85	8.72	8.73
3732	NASDAQ	FAST	Mon, Mar 26, 2007	9.09	9.12	8.86	8.89
3731	NASDAQ	FAST	Fri, Mar 23, 2007	8.98	9.11	8.96	9.06
3730	NASDAQ	FAST	Thu, Mar 22, 2007	9.00	9.00	8.88	8.95
3729	NASDAQ	FAST	Wed, Mar 21, 2007	8.95	8.99	8.75	8.98
3728	NASDAQ	FAST	Tue, Mar 20, 2007	8.85	8.94	8.78	8.92
3727	NASDAQ	FAST	Mon, Mar 19, 2007	8.78	8.97	8.77	8.80
3726	NASDAQ	FAST	Fri, Mar 16, 2007	8.75	8.80	8.68	8.74
3725	NASDAQ	FAST	Thu, Mar 15, 2007	8.74	8.81	8.71	8.76
3724	NASDAQ	FAST	Wed, Mar 14, 2007	8.64	8.74	8.50	8.72
3723	NASDAQ	FAST	Tue, Mar 13, 2007	8.80	8.84	8.61	8.64
3722	NASDAQ	FAST	Mon, Mar 12, 2007	8.90	8.97	8.72	8.78
3721	NASDAQ	FAST	Fri, Mar 9, 2007	8.90	8.99	8.81	8.89
3720	NASDAQ	FAST	Thu, Mar 8, 2007	8.84	8.90	8.71	8.83
3719	NASDAQ	FAST	Wed, Mar 7, 2007	8.51	8.62	8.45	8.56
3718	NASDAQ	FAST	Tue, Mar 6, 2007	8.53	8.57	8.47	8.51
3717	NASDAQ	FAST	Mon, Mar 5, 2007	8.38	8.64	8.26	8.51
3716	NASDAQ	FAST	Fri, Mar 2, 2007	8.80	8.92	8.68	8.69
3715	NASDAQ	FAST	Thu, Mar 1, 2007	8.75	8.90	8.56	8.85
3714	NASDAQ	FAST	Wed, Feb 28, 2007	8.76	8.90	8.75	8.82
3713	NASDAQ	FAST	Tue, Feb 27, 2007	9.10	9.18	8.92	8.93
3712	NASDAQ	FAST	Mon, Feb 26, 2007	9.36	9.38	9.16	9.24
3711	NASDAQ	FAST	Fri, Feb 23, 2007	9.38	9.40	9.18	9.29
3710	NASDAQ	FAST	Thu, Feb 22, 2007	9.46	9.46	9.26	9.36
3709	NASDAQ	FAST	Wed, Feb 21, 2007	9.33	9.45	9.28	9.42
3708	NASDAQ	FAST	Tue, Feb 20, 2007	9.19	9.34	9.07	9.32
3707	NASDAQ	FAST	Fri, Feb 16, 2007	9.13	9.20	9.02	9.18
3706	NASDAQ	FAST	Thu, Feb 15, 2007	9.09	9.17	9.02	9.11
3705	NASDAQ	FAST	Wed, Feb 14, 2007	9.01	9.18	8.99	9.13
3704	NASDAQ	FAST	Tue, Feb 13, 2007	8.99	9.05	8.90	8.97
3703	NASDAQ	FAST	Mon, Feb 12, 2007	9.16	9.16	8.94	8.99
3702	NASDAQ	FAST	Fri, Feb 9, 2007	9.26	9.27	9.06	9.10
3701	NASDAQ	FAST	Thu, Feb 8, 2007	9.40	9.40	9.20	9.24
3700	NASDAQ	FAST	Wed, Feb 7, 2007	9.33	9.51	9.26	9.38
3699	NASDAQ	FAST	Tue, Feb 6, 2007	9.42	9.42	9.22	9.29
3698	NASDAQ	FAST	Mon, Feb 5, 2007	9.44	9.44	9.31	9.38
3697	NASDAQ	FAST	Fri, Feb 2, 2007	9.50	9.56	9.45	9.55
3696	NASDAQ	FAST	Thu, Feb 1, 2007	9.35	9.52	9.32	9.50
3695	NASDAQ	FAST	Wed, Jan 31, 2007	9.09	9.37	9.00	9.32
3694	NASDAQ	FAST	Tue, Jan 30, 2007	8.95	9.09	8.91	9.08
3693	NASDAQ	FAST	Mon, Jan 29, 2007	8.89	8.98	8.84	8.89
3692	NASDAQ	FAST	Fri, Jan 26, 2007	8.88	8.93	8.84	8.87
3691	NASDAQ	FAST	Thu, Jan 25, 2007	9.01	9.03	8.85	8.87
3690	NASDAQ	FAST	Wed, Jan 24, 2007	9.00	9.05	8.98	9.04
3689	NASDAQ	FAST	Tue, Jan 23, 2007	8.96	9.04	8.94	8.94
3688	NASDAQ	FAST	Mon, Jan 22, 2007	9.23	9.23	8.94	8.95
3687	NASDAQ	FAST	Fri, Jan 19, 2007	9.03	9.37	8.93	9.19
3686	NASDAQ	FAST	Thu, Jan 18, 2007	9.53	9.53	9.18	9.23
3685	NASDAQ	FAST	Wed, Jan 17, 2007	9.46	9.52	9.39	9.48
3684	NASDAQ	FAST	Tue, Jan 16, 2007	9.51	9.51	9.39	9.46
3683	NASDAQ	FAST	Fri, Jan 12, 2007	9.44	9.53	9.36	9.45
3682	NASDAQ	FAST	Thu, Jan 11, 2007	9.34	9.57	9.31	9.44
3681	NASDAQ	FAST	Wed, Jan 10, 2007	9.10	9.29	9.02	9.28
3680	NASDAQ	FAST	Tue, Jan 9, 2007	8.94	9.18	8.94	9.13
3679	NASDAQ	FAST	Mon, Jan 8, 2007	9.02	9.04	8.78	8.89
3678	NASDAQ	FAST	Fri, Jan 5, 2007	9.37	9.40	9.07	9.11
3677	NASDAQ	FAST	Thu, Jan 4, 2007	9.01	9.43	9.01	9.37
3676	NASDAQ	FAST	Wed, Jan 3, 2007	9.04	9.26	8.88	9.01
3675	NASDAQ	FAST	Fri, Dec 29, 2006	8.87	9.08	8.86	8.97
3674	NASDAQ	FAST	Thu, Dec 28, 2006	8.98	9.02	8.88	8.90
3673	NASDAQ	FAST	Wed, Dec 27, 2006	8.92	9.01	8.89	8.97
3672	NASDAQ	FAST	Tue, Dec 26, 2006	8.75	8.87	8.73	8.85
3671	NASDAQ	FAST	Fri, Dec 22, 2006	8.79	8.86	8.70	8.75
3670	NASDAQ	FAST	Thu, Dec 21, 2006	8.91	8.99	8.80	8.83
3669	NASDAQ	FAST	Wed, Dec 20, 2006	8.95	9.00	8.88	8.91
3668	NASDAQ	FAST	Tue, Dec 19, 2006	8.81	8.96	8.77	8.94
3667	NASDAQ	FAST	Mon, Dec 18, 2006	8.88	9.00	8.79	8.90
3666	NASDAQ	FAST	Fri, Dec 15, 2006	9.02	9.10	8.88	8.88
3665	NASDAQ	FAST	Thu, Dec 14, 2006	8.85	9.09	8.82	8.98
3664	NASDAQ	FAST	Wed, Dec 13, 2006	8.91	8.92	8.78	8.81
3663	NASDAQ	FAST	Tue, Dec 12, 2006	8.85	8.89	8.75	8.84
3662	NASDAQ	FAST	Mon, Dec 11, 2006	8.89	8.98	8.78	8.83
3661	NASDAQ	FAST	Fri, Dec 8, 2006	8.88	9.05	8.79	8.94
3660	NASDAQ	FAST	Thu, Dec 7, 2006	8.96	9.04	8.89	8.90
3659	NASDAQ	FAST	Wed, Dec 6, 2006	9.00	9.05	8.89	8.92
3658	NASDAQ	FAST	Tue, Dec 5, 2006	9.10	9.14	8.95	9.00
3657	NASDAQ	FAST	Mon, Dec 4, 2006	9.07	9.22	8.94	9.19
3656	NASDAQ	FAST	Fri, Dec 1, 2006	9.06	9.17	8.96	9.12
3655	NASDAQ	FAST	Thu, Nov 30, 2006	9.08	9.14	8.98	9.00
3654	NASDAQ	FAST	Wed, Nov 29, 2006	8.97	9.17	8.97	9.13
3653	NASDAQ	FAST	Tue, Nov 28, 2006	9.10	9.11	8.89	9.01
3652	NASDAQ	FAST	Mon, Nov 27, 2006	9.28	9.42	9.08	9.10
3651	NASDAQ	FAST	Fri, Nov 24, 2006	9.32	9.38	9.25	9.30
3650	NASDAQ	FAST	Wed, Nov 22, 2006	9.43	9.46	9.32	9.40
3649	NASDAQ	FAST	Tue, Nov 21, 2006	9.43	9.46	9.33	9.37
3648	NASDAQ	FAST	Mon, Nov 20, 2006	9.38	9.54	9.31	9.45
3647	NASDAQ	FAST	Fri, Nov 17, 2006	9.56	9.57	9.34	9.35
3646	NASDAQ	FAST	Thu, Nov 16, 2006	9.63	9.64	9.50	9.57
3645	NASDAQ	FAST	Wed, Nov 15, 2006	9.31	9.66	9.31	9.54
3644	NASDAQ	FAST	Tue, Nov 14, 2006	9.24	9.34	9.14	9.33
3643	NASDAQ	FAST	Mon, Nov 13, 2006	9.20	9.34	9.16	9.24
3642	NASDAQ	FAST	Fri, Nov 10, 2006	9.23	9.30	9.13	9.18
3641	NASDAQ	FAST	Thu, Nov 9, 2006	9.51	9.52	9.15	9.25
3640	NASDAQ	FAST	Wed, Nov 8, 2006	9.36	9.60	9.36	9.50
3639	NASDAQ	FAST	Tue, Nov 7, 2006	9.39	9.73	9.27	9.46
3638	NASDAQ	FAST	Mon, Nov 6, 2006	9.31	9.48	9.11	9.45
3637	NASDAQ	FAST	Fri, Nov 3, 2006	9.50	9.51	9.19	9.35
3636	NASDAQ	FAST	Thu, Nov 2, 2006	9.74	9.87	9.56	9.77
3635	NASDAQ	FAST	Wed, Nov 1, 2006	10.16	10.20	9.74	9.81
3634	NASDAQ	FAST	Tue, Oct 31, 2006	10.17	10.38	9.95	10.06
3633	NASDAQ	FAST	Mon, Oct 30, 2006	10.19	10.35	10.19	10.29
3632	NASDAQ	FAST	Fri, Oct 27, 2006	10.48	10.50	10.16	10.18
3631	NASDAQ	FAST	Thu, Oct 26, 2006	10.50	10.60	10.25	10.52
3630	NASDAQ	FAST	Wed, Oct 25, 2006	10.46	10.49	10.36	10.48
3629	NASDAQ	FAST	Tue, Oct 24, 2006	10.33	10.50	10.28	10.47
3628	NASDAQ	FAST	Mon, Oct 23, 2006	10.31	10.61	10.27	10.36
3627	NASDAQ	FAST	Fri, Oct 20, 2006	10.41	10.45	10.20	10.35
3626	NASDAQ	FAST	Thu, Oct 19, 2006	10.64	10.78	10.42	10.46
3625	NASDAQ	FAST	Wed, Oct 18, 2006	10.63	10.77	10.43	10.69
3624	NASDAQ	FAST	Tue, Oct 17, 2006	10.59	10.65	10.42	10.51
3623	NASDAQ	FAST	Mon, Oct 16, 2006	10.60	10.79	10.60	10.67
3622	NASDAQ	FAST	Fri, Oct 13, 2006	10.68	10.72	10.52	10.65
3621	NASDAQ	FAST	Thu, Oct 12, 2006	10.49	10.72	10.37	10.70
3620	NASDAQ	FAST	Wed, Oct 11, 2006	10.42	10.54	10.11	10.45
3619	NASDAQ	FAST	Tue, Oct 10, 2006	9.96	10.12	9.84	10.12
3618	NASDAQ	FAST	Mon, Oct 9, 2006	9.92	10.01	9.78	9.96
3617	NASDAQ	FAST	Fri, Oct 6, 2006	9.95	10.01	9.77	9.90
3616	NASDAQ	FAST	Thu, Oct 5, 2006	9.94	9.99	9.81	9.96
3615	NASDAQ	FAST	Wed, Oct 4, 2006	9.60	9.94	9.47	9.94
3614	NASDAQ	FAST	Tue, Oct 3, 2006	9.51	9.76	9.33	9.61
3613	NASDAQ	FAST	Mon, Oct 2, 2006	9.68	9.79	9.49	9.49
3612	NASDAQ	FAST	Fri, Sep 29, 2006	9.95	9.97	9.64	9.65
3611	NASDAQ	FAST	Thu, Sep 28, 2006	9.85	9.95	9.74	9.94
3610	NASDAQ	FAST	Wed, Sep 27, 2006	9.85	9.98	9.77	9.82
3609	NASDAQ	FAST	Tue, Sep 26, 2006	9.85	10.05	9.72	9.83
3608	NASDAQ	FAST	Mon, Sep 25, 2006	9.58	9.83	9.29	9.82
3607	NASDAQ	FAST	Fri, Sep 22, 2006	9.61	9.62	9.44	9.52
3606	NASDAQ	FAST	Thu, Sep 21, 2006	9.67	9.73	9.54	9.58
3605	NASDAQ	FAST	Wed, Sep 20, 2006	9.89	9.95	9.62	9.65
3604	NASDAQ	FAST	Tue, Sep 19, 2006	9.79	9.93	9.61	9.76
3603	NASDAQ	FAST	Mon, Sep 18, 2006	9.87	9.96	9.66	9.81
3602	NASDAQ	FAST	Fri, Sep 15, 2006	9.75	10.22	9.73	9.90
3601	NASDAQ	FAST	Thu, Sep 14, 2006	9.55	9.71	9.47	9.71
3600	NASDAQ	FAST	Wed, Sep 13, 2006	9.35	9.63	9.28	9.59
3599	NASDAQ	FAST	Tue, Sep 12, 2006	9.26	9.39	9.16	9.39
3598	NASDAQ	FAST	Mon, Sep 11, 2006	9.12	9.31	8.97	9.23
3597	NASDAQ	FAST	Fri, Sep 8, 2006	9.06	9.24	8.98	9.19
3596	NASDAQ	FAST	Thu, Sep 7, 2006	9.06	9.16	8.95	9.01
3595	NASDAQ	FAST	Wed, Sep 6, 2006	9.33	9.42	9.09	9.12
3594	NASDAQ	FAST	Tue, Sep 5, 2006	9.14	9.42	9.02	9.41
3593	NASDAQ	FAST	Fri, Sep 1, 2006	9.25	9.25	9.10	9.16
3592	NASDAQ	FAST	Thu, Aug 31, 2006	8.95	9.23	8.95	9.17
3591	NASDAQ	FAST	Wed, Aug 30, 2006	8.94	9.11	8.91	8.98
3590	NASDAQ	FAST	Tue, Aug 29, 2006	9.13	9.18	8.80	8.91
3589	NASDAQ	FAST	Mon, Aug 28, 2006	8.82	9.13	8.80	9.09
3588	NASDAQ	FAST	Fri, Aug 25, 2006	8.83	8.91	8.75	8.82
3587	NASDAQ	FAST	Thu, Aug 24, 2006	9.07	9.07	8.82	8.90
3586	NASDAQ	FAST	Wed, Aug 23, 2006	9.19	9.20	8.94	8.99
3585	NASDAQ	FAST	Tue, Aug 22, 2006	9.11	9.29	9.04	9.15
3584	NASDAQ	FAST	Mon, Aug 21, 2006	9.21	9.25	9.09	9.13
3583	NASDAQ	FAST	Fri, Aug 18, 2006	9.39	9.39	9.13	9.27
3582	NASDAQ	FAST	Thu, Aug 17, 2006	9.27	9.42	9.06	9.35
3581	NASDAQ	FAST	Wed, Aug 16, 2006	9.26	9.31	9.03	9.31
3580	NASDAQ	FAST	Tue, Aug 15, 2006	9.03	9.20	8.96	9.20
3579	NASDAQ	FAST	Mon, Aug 14, 2006	8.88	9.09	8.84	8.86
3578	NASDAQ	FAST	Fri, Aug 11, 2006	8.93	8.93	8.70	8.76
3577	NASDAQ	FAST	Thu, Aug 10, 2006	8.75	8.95	8.70	8.92
3576	NASDAQ	FAST	Wed, Aug 9, 2006	9.03	9.14	8.79	8.80
3575	NASDAQ	FAST	Tue, Aug 8, 2006	9.18	9.20	8.91	8.95
3574	NASDAQ	FAST	Mon, Aug 7, 2006	9.26	9.27	9.01	9.13
3573	NASDAQ	FAST	Fri, Aug 4, 2006	9.31	9.55	9.15	9.23
3572	NASDAQ	FAST	Thu, Aug 3, 2006	8.85	9.24	8.76	9.19
3571	NASDAQ	FAST	Wed, Aug 2, 2006	8.76	8.94	8.69	8.90
3570	NASDAQ	FAST	Tue, Aug 1, 2006	8.83	8.88	8.60	8.70
3569	NASDAQ	FAST	Mon, Jul 31, 2006	8.85	8.92	8.63	8.89
3568	NASDAQ	FAST	Fri, Jul 28, 2006	8.65	8.85	8.61	8.82
3567	NASDAQ	FAST	Thu, Jul 27, 2006	8.83	8.85	8.53	8.57
3566	NASDAQ	FAST	Wed, Jul 26, 2006	8.87	9.00	8.65	8.78
3565	NASDAQ	FAST	Tue, Jul 25, 2006	8.74	8.88	8.62	8.86
3564	NASDAQ	FAST	Mon, Jul 24, 2006	8.38	8.74	8.32	8.69
3563	NASDAQ	FAST	Fri, Jul 21, 2006	8.45	8.53	8.30	8.31
3562	NASDAQ	FAST	Thu, Jul 20, 2006	8.61	8.70	8.48	8.49
3561	NASDAQ	FAST	Wed, Jul 19, 2006	8.35	8.80	8.31	8.77
3560	NASDAQ	FAST	Tue, Jul 18, 2006	8.62	8.73	8.30	8.40
3559	NASDAQ	FAST	Mon, Jul 17, 2006	8.77	8.82	8.47	8.58
3558	NASDAQ	FAST	Fri, Jul 14, 2006	8.76	8.84	8.73	8.84
3557	NASDAQ	FAST	Thu, Jul 13, 2006	8.91	8.99	8.72	8.80
3556	NASDAQ	FAST	Wed, Jul 12, 2006	9.06	9.25	8.83	9.00
3555	NASDAQ	FAST	Tue, Jul 11, 2006	9.58	9.70	9.43	9.64
3554	NASDAQ	FAST	Mon, Jul 10, 2006	9.68	9.81	9.52	9.61
3553	NASDAQ	FAST	Fri, Jul 7, 2006	9.89	9.90	9.62	9.67
3552	NASDAQ	FAST	Thu, Jul 6, 2006	9.93	10.14	9.86	9.91
3551	NASDAQ	FAST	Wed, Jul 5, 2006	10.24	10.24	9.88	9.92
3550	NASDAQ	FAST	Mon, Jul 3, 2006	10.13	10.28	10.09	10.27
3549	NASDAQ	FAST	Fri, Jun 30, 2006	10.14	10.16	10.01	10.07
3548	NASDAQ	FAST	Thu, Jun 29, 2006	9.52	10.07	9.47	10.07
3547	NASDAQ	FAST	Wed, Jun 28, 2006	9.54	9.58	9.39	9.42
3546	NASDAQ	FAST	Tue, Jun 27, 2006	9.83	9.89	9.50	9.54
3545	NASDAQ	FAST	Mon, Jun 26, 2006	9.76	9.87	9.70	9.85
3544	NASDAQ	FAST	Fri, Jun 23, 2006	9.61	9.87	9.52	9.71
3543	NASDAQ	FAST	Thu, Jun 22, 2006	9.65	9.78	9.55	9.64
3542	NASDAQ	FAST	Wed, Jun 21, 2006	9.52	9.80	9.41	9.65
3541	NASDAQ	FAST	Tue, Jun 20, 2006	9.57	9.66	9.41	9.47
3540	NASDAQ	FAST	Mon, Jun 19, 2006	9.84	9.86	9.58	9.60
3539	NASDAQ	FAST	Fri, Jun 16, 2006	9.78	9.89	9.75	9.84
3538	NASDAQ	FAST	Thu, Jun 15, 2006	9.46	9.80	9.40	9.78
3537	NASDAQ	FAST	Wed, Jun 14, 2006	9.13	9.48	9.04	9.39
3536	NASDAQ	FAST	Tue, Jun 13, 2006	9.41	9.46	9.03	9.14
3535	NASDAQ	FAST	Mon, Jun 12, 2006	10.09	10.09	9.41	9.44
3534	NASDAQ	FAST	Fri, Jun 9, 2006	9.88	10.11	9.63	10.04
3533	NASDAQ	FAST	Thu, Jun 8, 2006	10.04	10.15	9.52	9.87
3532	NASDAQ	FAST	Wed, Jun 7, 2006	10.11	10.31	10.07	10.08
3531	NASDAQ	FAST	Tue, Jun 6, 2006	10.62	10.63	10.07	10.10
3530	NASDAQ	FAST	Mon, Jun 5, 2006	11.09	11.11	10.61	10.67
3529	NASDAQ	FAST	Fri, Jun 2, 2006	11.10	11.20	10.94	11.14
3528	NASDAQ	FAST	Thu, Jun 1, 2006	10.65	11.08	10.64	11.08
3527	NASDAQ	FAST	Wed, May 31, 2006	10.63	10.92	10.63	10.75
3526	NASDAQ	FAST	Tue, May 30, 2006	10.74	10.85	10.62	10.63
3525	NASDAQ	FAST	Fri, May 26, 2006	10.86	10.95	10.63	10.74
3524	NASDAQ	FAST	Thu, May 25, 2006	10.86	10.96	10.64	10.81
3523	NASDAQ	FAST	Wed, May 24, 2006	10.63	10.84	10.55	10.76
3522	NASDAQ	FAST	Tue, May 23, 2006	10.81	10.96	10.66	10.75
3521	NASDAQ	FAST	Mon, May 22, 2006	10.76	10.89	10.60	10.71
3520	NASDAQ	FAST	Fri, May 19, 2006	10.71	11.04	10.66	10.83
3519	NASDAQ	FAST	Thu, May 18, 2006	10.92	11.00	10.69	10.77
3518	NASDAQ	FAST	Wed, May 17, 2006	11.19	11.21	10.86	10.91
3517	NASDAQ	FAST	Tue, May 16, 2006	11.26	11.31	11.09	11.22
3516	NASDAQ	FAST	Mon, May 15, 2006	11.56	11.64	11.25	11.29
3515	NASDAQ	FAST	Fri, May 12, 2006	11.90	11.90	11.62	11.68
3514	NASDAQ	FAST	Thu, May 11, 2006	12.09	12.13	11.83	11.93
3513	NASDAQ	FAST	Wed, May 10, 2006	12.25	12.33	12.06	12.11
3512	NASDAQ	FAST	Tue, May 9, 2006	12.16	12.28	12.09	12.21
3511	NASDAQ	FAST	Mon, May 8, 2006	11.81	12.21	11.70	12.11
3510	NASDAQ	FAST	Fri, May 5, 2006	11.76	11.82	11.62	11.79
3509	NASDAQ	FAST	Thu, May 4, 2006	11.53	11.75	11.53	11.69
3508	NASDAQ	FAST	Wed, May 3, 2006	11.56	11.59	11.40	11.54
3507	NASDAQ	FAST	Tue, May 2, 2006	11.43	11.69	11.39	11.53
3506	NASDAQ	FAST	Mon, May 1, 2006	11.69	11.80	11.39	11.42
3505	NASDAQ	FAST	Fri, Apr 28, 2006	11.88	11.88	11.67	11.70
3504	NASDAQ	FAST	Thu, Apr 27, 2006	11.69	12.09	11.59	11.78
3503	NASDAQ	FAST	Wed, Apr 26, 2006	11.94	12.02	11.72	11.73
3502	NASDAQ	FAST	Tue, Apr 25, 2006	11.88	11.96	11.79	11.88
3501	NASDAQ	FAST	Mon, Apr 24, 2006	11.81	11.91	11.69	11.88
3500	NASDAQ	FAST	Fri, Apr 21, 2006	12.09	12.09	11.62	11.78
3499	NASDAQ	FAST	Thu, Apr 20, 2006	12.00	12.16	11.94	12.00
3498	NASDAQ	FAST	Wed, Apr 19, 2006	11.92	11.98	11.78	11.98
3497	NASDAQ	FAST	Tue, Apr 18, 2006	11.48	11.94	11.48	11.85
3496	NASDAQ	FAST	Mon, Apr 17, 2006	11.56	11.60	11.35	11.50
3495	NASDAQ	FAST	Thu, Apr 13, 2006	11.44	11.60	11.31	11.52
3494	NASDAQ	FAST	Wed, Apr 12, 2006	11.63	11.90	11.28	11.44
3493	NASDAQ	FAST	Tue, Apr 11, 2006	11.66	11.82	11.50	11.62
3492	NASDAQ	FAST	Mon, Apr 10, 2006	11.63	11.73	11.51	11.66
3491	NASDAQ	FAST	Fri, Apr 7, 2006	11.77	11.91	11.59	11.66
3490	NASDAQ	FAST	Thu, Apr 6, 2006	12.02	12.02	11.77	11.78
3489	NASDAQ	FAST	Wed, Apr 5, 2006	12.16	12.16	11.98	12.00
3488	NASDAQ	FAST	Tue, Apr 4, 2006	11.93	12.27	11.85	12.19
3487	NASDAQ	FAST	Mon, Apr 3, 2006	11.88	12.09	11.81	11.86
3486	NASDAQ	FAST	Fri, Mar 31, 2006	11.81	11.93	11.73	11.84
3485	NASDAQ	FAST	Thu, Mar 30, 2006	11.73	11.90	11.72	11.85
3484	NASDAQ	FAST	Wed, Mar 29, 2006	11.29	11.73	11.23	11.66
3483	NASDAQ	FAST	Tue, Mar 28, 2006	11.35	11.54	11.22	11.25
3482	NASDAQ	FAST	Mon, Mar 27, 2006	11.41	11.41	11.25	11.31
3481	NASDAQ	FAST	Fri, Mar 24, 2006	11.33	11.40	11.25	11.37
3480	NASDAQ	FAST	Thu, Mar 23, 2006	11.36	11.42	11.22	11.28
3479	NASDAQ	FAST	Wed, Mar 22, 2006	11.25	11.54	11.17	11.41
3478	NASDAQ	FAST	Tue, Mar 21, 2006	11.46	11.65	11.27	11.30
3477	NASDAQ	FAST	Mon, Mar 20, 2006	11.53	11.66	11.45	11.50
3476	NASDAQ	FAST	Fri, Mar 17, 2006	11.42	11.63	11.39	11.53
3475	NASDAQ	FAST	Thu, Mar 16, 2006	11.50	11.67	11.41	11.44
3474	NASDAQ	FAST	Wed, Mar 15, 2006	11.50	11.51	11.32	11.46
3473	NASDAQ	FAST	Tue, Mar 14, 2006	11.30	11.51	11.25	11.44
3472	NASDAQ	FAST	Mon, Mar 13, 2006	10.70	11.47	10.60	11.34
3471	NASDAQ	FAST	Fri, Mar 10, 2006	10.48	10.84	10.39	10.60
3470	NASDAQ	FAST	Thu, Mar 9, 2006	10.72	10.72	10.55	10.59
3469	NASDAQ	FAST	Wed, Mar 8, 2006	10.65	10.76	10.49	10.68
3468	NASDAQ	FAST	Tue, Mar 7, 2006	10.75	10.78	10.63	10.72
3467	NASDAQ	FAST	Mon, Mar 6, 2006	10.98	10.98	10.63	10.77
3466	NASDAQ	FAST	Fri, Mar 3, 2006	11.03	11.08	10.84	10.94
3465	NASDAQ	FAST	Thu, Mar 2, 2006	11.26	11.32	11.01	11.06
3464	NASDAQ	FAST	Wed, Mar 1, 2006	11.05	11.35	10.95	11.32
3463	NASDAQ	FAST	Tue, Feb 28, 2006	11.28	11.28	10.85	10.98
3462	NASDAQ	FAST	Mon, Feb 27, 2006	10.90	11.35	10.80	11.28
3461	NASDAQ	FAST	Fri, Feb 24, 2006	10.73	10.84	10.71	10.84
3460	NASDAQ	FAST	Thu, Feb 23, 2006	10.75	10.89	10.69	10.75
3459	NASDAQ	FAST	Wed, Feb 22, 2006	10.37	10.92	10.33	10.77
3458	NASDAQ	FAST	Tue, Feb 21, 2006	10.56	10.59	10.29	10.32
3457	NASDAQ	FAST	Fri, Feb 17, 2006	10.45	10.56	10.35	10.54
3456	NASDAQ	FAST	Thu, Feb 16, 2006	10.47	10.54	10.31	10.46
3455	NASDAQ	FAST	Wed, Feb 15, 2006	10.33	10.40	10.14	10.39
3454	NASDAQ	FAST	Tue, Feb 14, 2006	10.35	10.42	10.15	10.33
3453	NASDAQ	FAST	Mon, Feb 13, 2006	10.28	10.35	10.22	10.32
3452	NASDAQ	FAST	Fri, Feb 10, 2006	10.19	10.30	10.04	10.27
3451	NASDAQ	FAST	Thu, Feb 9, 2006	10.28	10.33	10.09	10.19
3450	NASDAQ	FAST	Wed, Feb 8, 2006	10.03	10.28	9.94	10.22
3449	NASDAQ	FAST	Tue, Feb 7, 2006	9.88	10.16	9.82	10.00
3448	NASDAQ	FAST	Mon, Feb 6, 2006	9.87	9.94	9.71	9.90
3447	NASDAQ	FAST	Fri, Feb 3, 2006	10.00	10.12	9.87	9.91
3446	NASDAQ	FAST	Thu, Feb 2, 2006	9.80	9.89	9.57	9.82
3445	NASDAQ	FAST	Wed, Feb 1, 2006	9.45	9.83	9.45	9.81
3444	NASDAQ	FAST	Tue, Jan 31, 2006	9.48	9.61	9.34	9.54
3443	NASDAQ	FAST	Mon, Jan 30, 2006	9.67	9.69	9.48	9.48
3442	NASDAQ	FAST	Fri, Jan 27, 2006	9.77	9.95	9.50	9.62
3441	NASDAQ	FAST	Thu, Jan 26, 2006	9.61	9.77	9.51	9.77
3440	NASDAQ	FAST	Wed, Jan 25, 2006	9.63	9.64	9.43	9.49
3439	NASDAQ	FAST	Tue, Jan 24, 2006	9.74	9.80	9.48	9.62
3438	NASDAQ	FAST	Mon, Jan 23, 2006	9.67	9.78	9.62	9.69
3437	NASDAQ	FAST	Fri, Jan 20, 2006	9.75	9.93	9.14	9.59
3436	NASDAQ	FAST	Thu, Jan 19, 2006	10.15	10.54	10.06	10.52
3435	NASDAQ	FAST	Wed, Jan 18, 2006	10.16	10.37	10.07	10.14
3434	NASDAQ	FAST	Tue, Jan 17, 2006	10.00	10.20	9.98	10.08
3433	NASDAQ	FAST	Fri, Jan 13, 2006	10.21	10.24	9.99	10.02
3432	NASDAQ	FAST	Thu, Jan 12, 2006	10.20	10.24	10.12	10.19
3431	NASDAQ	FAST	Wed, Jan 11, 2006	10.17	10.25	10.06	10.23
3430	NASDAQ	FAST	Tue, Jan 10, 2006	10.12	10.15	10.03	10.14
3429	NASDAQ	FAST	Mon, Jan 9, 2006	10.03	10.21	9.99	10.10
3428	NASDAQ	FAST	Fri, Jan 6, 2006	9.78	10.10	9.69	10.09
3427	NASDAQ	FAST	Thu, Jan 5, 2006	9.70	9.74	9.60	9.70
3426	NASDAQ	FAST	Wed, Jan 4, 2006	9.83	9.83	9.57	9.69
3425	NASDAQ	FAST	Tue, Jan 3, 2006	9.80	9.88	9.43	9.79
3424	NASDAQ	FAST	Fri, Dec 30, 2005	9.78	9.88	9.76	9.78
3423	NASDAQ	FAST	Thu, Dec 29, 2005	9.88	9.90	9.80	9.86
3422	NASDAQ	FAST	Wed, Dec 28, 2005	9.80	9.93	9.74	9.85
3421	NASDAQ	FAST	Tue, Dec 27, 2005	10.00	10.03	9.76	9.80
3420	NASDAQ	FAST	Fri, Dec 23, 2005	9.91	9.98	9.86	9.92
3419	NASDAQ	FAST	Thu, Dec 22, 2005	9.91	9.91	9.71	9.88
3418	NASDAQ	FAST	Wed, Dec 21, 2005	9.74	9.95	9.70	9.79
3417	NASDAQ	FAST	Tue, Dec 20, 2005	9.74	9.87	9.60	9.74
3416	NASDAQ	FAST	Mon, Dec 19, 2005	10.05	10.23	9.72	9.73
3415	NASDAQ	FAST	Fri, Dec 16, 2005	10.11	10.18	10.01	10.04
3414	NASDAQ	FAST	Thu, Dec 15, 2005	10.09	10.28	9.83	10.12
3413	NASDAQ	FAST	Wed, Dec 14, 2005	10.09	10.19	10.04	10.05
3412	NASDAQ	FAST	Tue, Dec 13, 2005	9.98	10.18	9.95	10.10
3411	NASDAQ	FAST	Mon, Dec 12, 2005	9.97	10.01	9.92	9.98
3410	NASDAQ	FAST	Fri, Dec 9, 2005	9.89	9.97	9.76	9.94
3409	NASDAQ	FAST	Thu, Dec 8, 2005	10.00	10.04	9.81	9.89
3408	NASDAQ	FAST	Wed, Dec 7, 2005	9.84	10.04	9.77	9.93
3407	NASDAQ	FAST	Tue, Dec 6, 2005	10.07	10.08	9.84	9.85
3406	NASDAQ	FAST	Mon, Dec 5, 2005	10.08	10.15	9.81	10.04
3405	NASDAQ	FAST	Fri, Dec 2, 2005	9.98	10.21	9.88	10.10
3404	NASDAQ	FAST	Thu, Dec 1, 2005	9.94	10.12	9.92	10.00
3403	NASDAQ	FAST	Wed, Nov 30, 2005	10.00	10.02	9.88	9.93
3402	NASDAQ	FAST	Tue, Nov 29, 2005	10.06	10.18	9.96	9.97
3401	NASDAQ	FAST	Mon, Nov 28, 2005	10.36	10.49	9.98	9.99
3400	NASDAQ	FAST	Fri, Nov 25, 2005	10.17	10.29	10.08	10.29
3399	NASDAQ	FAST	Wed, Nov 23, 2005	10.40	10.48	10.19	10.21
3398	NASDAQ	FAST	Tue, Nov 22, 2005	10.30	10.44	10.22	10.41
3397	NASDAQ	FAST	Mon, Nov 21, 2005	10.32	10.48	10.14	10.33
3396	NASDAQ	FAST	Fri, Nov 18, 2005	10.27	10.40	10.15	10.30
3395	NASDAQ	FAST	Thu, Nov 17, 2005	9.91	10.16	9.82	10.15
3394	NASDAQ	FAST	Wed, Nov 16, 2005	9.77	9.94	9.73	9.86
3393	NASDAQ	FAST	Tue, Nov 15, 2005	9.96	10.00	9.71	9.78
3392	NASDAQ	FAST	Mon, Nov 14, 2005	9.89	10.05	9.83	9.90
3391	NASDAQ	FAST	Fri, Nov 11, 2005	9.97	9.97	9.76	9.85
3390	NASDAQ	FAST	Thu, Nov 10, 2005	9.64	9.99	9.59	9.94
3389	NASDAQ	FAST	Wed, Nov 9, 2005	9.27	9.74	9.26	9.60
3388	NASDAQ	FAST	Tue, Nov 8, 2005	9.38	9.40	9.28	9.32
3387	NASDAQ	FAST	Mon, Nov 7, 2005	9.21	9.40	9.18	9.36
3386	NASDAQ	FAST	Fri, Nov 4, 2005	9.30	9.31	9.10	9.15
3385	NASDAQ	FAST	Thu, Nov 3, 2005	9.01	9.34	9.00	9.27
3384	NASDAQ	FAST	Wed, Nov 2, 2005	8.78	9.14	8.78	9.00
3383	NASDAQ	FAST	Tue, Nov 1, 2005	8.78	8.85	8.67	8.75
3382	NASDAQ	FAST	Mon, Oct 31, 2005	8.60	8.82	8.56	8.77
3381	NASDAQ	FAST	Fri, Oct 28, 2005	8.51	8.70	8.49	8.58
3380	NASDAQ	FAST	Thu, Oct 27, 2005	8.69	8.69	8.45	8.45
3379	NASDAQ	FAST	Wed, Oct 26, 2005	8.75	8.80	8.62	8.68
3378	NASDAQ	FAST	Tue, Oct 25, 2005	8.63	8.76	8.59	8.76
3377	NASDAQ	FAST	Mon, Oct 24, 2005	8.60	8.63	8.53	8.63
3376	NASDAQ	FAST	Fri, Oct 21, 2005	8.69	8.69	8.51	8.58
3375	NASDAQ	FAST	Thu, Oct 20, 2005	8.72	8.75	8.57	8.59
3374	NASDAQ	FAST	Wed, Oct 19, 2005	8.46	8.71	8.45	8.71
3373	NASDAQ	FAST	Tue, Oct 18, 2005	8.47	8.52	8.41	8.49
3372	NASDAQ	FAST	Mon, Oct 17, 2005	8.38	8.45	8.31	8.44
3371	NASDAQ	FAST	Fri, Oct 14, 2005	8.32	8.39	8.26	8.36
3370	NASDAQ	FAST	Thu, Oct 13, 2005	8.20	8.40	8.20	8.36
3369	NASDAQ	FAST	Wed, Oct 12, 2005	8.18	8.33	8.04	8.26
3368	NASDAQ	FAST	Tue, Oct 11, 2005	7.64	7.78	7.62	7.66
3367	NASDAQ	FAST	Mon, Oct 10, 2005	7.73	7.75	7.64	7.66
3366	NASDAQ	FAST	Fri, Oct 7, 2005	7.68	7.77	7.65	7.70
3365	NASDAQ	FAST	Thu, Oct 6, 2005	7.74	7.84	7.61	7.68
3364	NASDAQ	FAST	Wed, Oct 5, 2005	7.86	7.87	7.74	7.75
3363	NASDAQ	FAST	Tue, Oct 4, 2005	7.77	7.93	7.77	7.86
3362	NASDAQ	FAST	Mon, Oct 3, 2005	7.68	7.79	7.64	7.77
3361	NASDAQ	FAST	Fri, Sep 30, 2005	7.56	7.64	7.48	7.64
3360	NASDAQ	FAST	Thu, Sep 29, 2005	7.49	7.62	7.35	7.60
3359	NASDAQ	FAST	Wed, Sep 28, 2005	7.53	7.60	7.41	7.49
3358	NASDAQ	FAST	Tue, Sep 27, 2005	7.60	7.63	7.47	7.53
3357	NASDAQ	FAST	Mon, Sep 26, 2005	7.52	7.62	7.52	7.56
3356	NASDAQ	FAST	Fri, Sep 23, 2005	7.42	7.62	7.30	7.49
3355	NASDAQ	FAST	Thu, Sep 22, 2005	7.32	7.49	7.21	7.46
3354	NASDAQ	FAST	Wed, Sep 21, 2005	7.61	7.61	7.30	7.35
3353	NASDAQ	FAST	Tue, Sep 20, 2005	7.71	7.78	7.60	7.63
3352	NASDAQ	FAST	Mon, Sep 19, 2005	7.78	7.78	7.62	7.71
3351	NASDAQ	FAST	Fri, Sep 16, 2005	7.81	7.84	7.71	7.75
3350	NASDAQ	FAST	Thu, Sep 15, 2005	7.87	7.90	7.81	7.81
3349	NASDAQ	FAST	Wed, Sep 14, 2005	7.96	7.98	7.87	7.88
3348	NASDAQ	FAST	Tue, Sep 13, 2005	7.89	7.96	7.85	7.91
3347	NASDAQ	FAST	Mon, Sep 12, 2005	7.79	7.97	7.73	7.93
3346	NASDAQ	FAST	Fri, Sep 9, 2005	7.80	7.86	7.75	7.81
3345	NASDAQ	FAST	Thu, Sep 8, 2005	7.80	7.84	7.74	7.80
3344	NASDAQ	FAST	Wed, Sep 7, 2005	7.80	7.87	7.79	7.82
3343	NASDAQ	FAST	Tue, Sep 6, 2005	7.68	7.86	7.68	7.79
3342	NASDAQ	FAST	Fri, Sep 2, 2005	7.72	7.79	7.68	7.70
3341	NASDAQ	FAST	Thu, Sep 1, 2005	7.57	7.71	7.54	7.66
3340	NASDAQ	FAST	Wed, Aug 31, 2005	7.51	7.57	7.50	7.57
3339	NASDAQ	FAST	Tue, Aug 30, 2005	7.65	7.67	7.50	7.51
3338	NASDAQ	FAST	Mon, Aug 29, 2005	7.57	7.65	7.50	7.65
3337	NASDAQ	FAST	Fri, Aug 26, 2005	7.63	7.66	7.54	7.55
3336	NASDAQ	FAST	Thu, Aug 25, 2005	7.64	7.68	7.58	7.65
3335	NASDAQ	FAST	Wed, Aug 24, 2005	7.69	7.76	7.57	7.59
3334	NASDAQ	FAST	Tue, Aug 23, 2005	7.71	7.81	7.63	7.69
3333	NASDAQ	FAST	Mon, Aug 22, 2005	7.75	7.81	7.60	7.73
3332	NASDAQ	FAST	Fri, Aug 19, 2005	7.69	7.81	7.67	7.70
3331	NASDAQ	FAST	Thu, Aug 18, 2005	7.73	7.77	7.63	7.73
3330	NASDAQ	FAST	Wed, Aug 17, 2005	7.76	7.82	7.69	7.75
3329	NASDAQ	FAST	Tue, Aug 16, 2005	7.90	7.96	7.77	7.79
3328	NASDAQ	FAST	Mon, Aug 15, 2005	7.93	8.04	7.83	7.96
3327	NASDAQ	FAST	Fri, Aug 12, 2005	7.94	7.99	7.89	7.95
3326	NASDAQ	FAST	Thu, Aug 11, 2005	7.99	8.13	7.90	7.96
3325	NASDAQ	FAST	Wed, Aug 10, 2005	8.13	8.21	7.99	8.01
3324	NASDAQ	FAST	Tue, Aug 9, 2005	8.09	8.21	8.04	8.08
3323	NASDAQ	FAST	Mon, Aug 8, 2005	8.15	8.16	8.03	8.06
3322	NASDAQ	FAST	Fri, Aug 5, 2005	8.09	8.19	8.08	8.11
3321	NASDAQ	FAST	Thu, Aug 4, 2005	8.09	8.13	8.04	8.11
3320	NASDAQ	FAST	Wed, Aug 3, 2005	8.13	8.25	8.10	8.12
3319	NASDAQ	FAST	Tue, Aug 2, 2005	8.20	8.27	8.10	8.18
3318	NASDAQ	FAST	Mon, Aug 1, 2005	8.23	8.27	8.09	8.17
3317	NASDAQ	FAST	Fri, Jul 29, 2005	8.03	8.32	8.03	8.21
3316	NASDAQ	FAST	Thu, Jul 28, 2005	7.88	7.99	7.84	7.98
3315	NASDAQ	FAST	Wed, Jul 27, 2005	7.77	7.88	7.77	7.87
3314	NASDAQ	FAST	Tue, Jul 26, 2005	7.84	7.92	7.81	7.85
3313	NASDAQ	FAST	Mon, Jul 25, 2005	7.90	7.90	7.75	7.83
3312	NASDAQ	FAST	Fri, Jul 22, 2005	7.94	7.97	7.80	7.90
3311	NASDAQ	FAST	Thu, Jul 21, 2005	7.96	7.98	7.72	7.92
3310	NASDAQ	FAST	Wed, Jul 20, 2005	7.99	8.02	7.94	7.95
3309	NASDAQ	FAST	Tue, Jul 19, 2005	7.94	8.04	7.91	7.99
3308	NASDAQ	FAST	Mon, Jul 18, 2005	7.91	8.01	7.89	7.89
3307	NASDAQ	FAST	Fri, Jul 15, 2005	7.85	7.99	7.82	7.93
3306	NASDAQ	FAST	Thu, Jul 14, 2005	7.83	7.93	7.81	7.83
3305	NASDAQ	FAST	Wed, Jul 13, 2005	7.88	8.04	7.81	7.85
3304	NASDAQ	FAST	Tue, Jul 12, 2005	7.83	7.83	7.70	7.81
3303	NASDAQ	FAST	Mon, Jul 11, 2005	7.83	7.89	7.73	7.83
3302	NASDAQ	FAST	Fri, Jul 8, 2005	7.57	7.85	7.52	7.80
3301	NASDAQ	FAST	Thu, Jul 7, 2005	7.44	7.64	7.44	7.60
3300	NASDAQ	FAST	Wed, Jul 6, 2005	7.60	7.60	7.43	7.55
3299	NASDAQ	FAST	Tue, Jul 5, 2005	7.70	7.84	7.60	7.81
3298	NASDAQ	FAST	Fri, Jul 1, 2005	7.64	7.72	7.60	7.67
3297	NASDAQ	FAST	Thu, Jun 30, 2005	7.56	7.72	7.56	7.66
3296	NASDAQ	FAST	Wed, Jun 29, 2005	7.53	7.56	7.46	7.54
3295	NASDAQ	FAST	Tue, Jun 28, 2005	7.43	7.58	7.41	7.53
3294	NASDAQ	FAST	Mon, Jun 27, 2005	7.39	7.48	7.33	7.43
3293	NASDAQ	FAST	Fri, Jun 24, 2005	7.51	7.55	7.29	7.37
3292	NASDAQ	FAST	Thu, Jun 23, 2005	7.68	7.69	7.49	7.50
3291	NASDAQ	FAST	Wed, Jun 22, 2005	7.79	7.79	7.60	7.65
3290	NASDAQ	FAST	Tue, Jun 21, 2005	7.83	7.87	7.73	7.78
3289	NASDAQ	FAST	Mon, Jun 20, 2005	7.75	7.87	7.70	7.83
3288	NASDAQ	FAST	Fri, Jun 17, 2005	7.91	7.95	7.76	7.77
3287	NASDAQ	FAST	Thu, Jun 16, 2005	7.80	7.91	7.71	7.85
3286	NASDAQ	FAST	Wed, Jun 15, 2005	7.63	7.80	7.54	7.79
3285	NASDAQ	FAST	Tue, Jun 14, 2005	7.55	7.67	7.55	7.59
3284	NASDAQ	FAST	Mon, Jun 13, 2005	7.38	7.52	7.37	7.52
3283	NASDAQ	FAST	Fri, Jun 10, 2005	7.39	7.49	7.32	7.39
3282	NASDAQ	FAST	Thu, Jun 9, 2005	7.32	7.37	7.25	7.36
3281	NASDAQ	FAST	Wed, Jun 8, 2005	7.50	7.53	7.28	7.30
3280	NASDAQ	FAST	Tue, Jun 7, 2005	7.35	7.57	7.32	7.49
3279	NASDAQ	FAST	Mon, Jun 6, 2005	7.19	7.35	7.15	7.34
3278	NASDAQ	FAST	Fri, Jun 3, 2005	7.46	7.46	7.32	7.36
3277	NASDAQ	FAST	Thu, Jun 2, 2005	7.37	7.45	7.33	7.42
3276	NASDAQ	FAST	Wed, Jun 1, 2005	7.22	7.43	7.13	7.39
3275	NASDAQ	FAST	Tue, May 31, 2005	7.19	7.27	7.03	7.27
3274	NASDAQ	FAST	Fri, May 27, 2005	7.09	7.19	7.08	7.16
3273	NASDAQ	FAST	Thu, May 26, 2005	7.11	7.13	7.01	7.10
3272	NASDAQ	FAST	Wed, May 25, 2005	7.14	7.15	6.94	7.06
3271	NASDAQ	FAST	Tue, May 24, 2005	7.20	7.20	7.00	7.06
3270	NASDAQ	FAST	Mon, May 23, 2005	7.14	7.18	7.09	7.15
3269	NASDAQ	FAST	Fri, May 20, 2005	7.04	7.08	6.95	7.05
3268	NASDAQ	FAST	Thu, May 19, 2005	6.96	7.10	6.96	7.07
3267	NASDAQ	FAST	Wed, May 18, 2005	6.84	6.96	6.76	6.95
3266	NASDAQ	FAST	Tue, May 17, 2005	6.77	6.84	6.70	6.83
3265	NASDAQ	FAST	Mon, May 16, 2005	6.65	6.77	6.63	6.76
3264	NASDAQ	FAST	Fri, May 13, 2005	6.67	6.72	6.56	6.62
3263	NASDAQ	FAST	Thu, May 12, 2005	6.95	6.96	6.59	6.67
3262	NASDAQ	FAST	Wed, May 11, 2005	6.86	6.94	6.75	6.93
3261	NASDAQ	FAST	Tue, May 10, 2005	6.80	6.86	6.73	6.84
3260	NASDAQ	FAST	Mon, May 9, 2005	6.76	6.84	6.69	6.84
3259	NASDAQ	FAST	Fri, May 6, 2005	6.84	6.87	6.71	6.79
3258	NASDAQ	FAST	Thu, May 5, 2005	6.83	6.88	6.71	6.78
3257	NASDAQ	FAST	Wed, May 4, 2005	6.81	6.87	6.75	6.86
3256	NASDAQ	FAST	Tue, May 3, 2005	6.81	6.81	6.70	6.79
3255	NASDAQ	FAST	Mon, May 2, 2005	6.74	6.81	6.70	6.77
3254	NASDAQ	FAST	Fri, Apr 29, 2005	6.63	6.70	6.50	6.69
3253	NASDAQ	FAST	Thu, Apr 28, 2005	6.69	6.74	6.56	6.61
3252	NASDAQ	FAST	Wed, Apr 27, 2005	6.71	6.80	6.51	6.73
3251	NASDAQ	FAST	Tue, Apr 26, 2005	6.76	6.82	6.70	6.70
3250	NASDAQ	FAST	Mon, Apr 25, 2005	6.65	6.78	6.65	6.77
3249	NASDAQ	FAST	Fri, Apr 22, 2005	6.67	6.69	6.52	6.65
3248	NASDAQ	FAST	Thu, Apr 21, 2005	6.63	6.73	6.61	6.66
3247	NASDAQ	FAST	Wed, Apr 20, 2005	6.59	6.59	6.50	6.55
3246	NASDAQ	FAST	Tue, Apr 19, 2005	6.66	6.66	6.52	6.56
3245	NASDAQ	FAST	Mon, Apr 18, 2005	6.41	6.66	6.40	6.60
3244	NASDAQ	FAST	Fri, Apr 15, 2005	6.49	6.55	6.38	6.39
3243	NASDAQ	FAST	Thu, Apr 14, 2005	6.60	6.66	6.52	6.55
3242	NASDAQ	FAST	Wed, Apr 13, 2005	6.72	6.75	6.51	6.64
3241	NASDAQ	FAST	Tue, Apr 12, 2005	6.87	6.90	6.78	6.87
3240	NASDAQ	FAST	Mon, Apr 11, 2005	6.91	6.94	6.81	6.89
3239	NASDAQ	FAST	Fri, Apr 8, 2005	7.06	7.19	6.91	6.93
3238	NASDAQ	FAST	Thu, Apr 7, 2005	7.07	7.08	6.94	7.08
3237	NASDAQ	FAST	Wed, Apr 6, 2005	7.06	7.11	6.97	7.04
3236	NASDAQ	FAST	Tue, Apr 5, 2005	6.86	7.16	6.86	7.07
3235	NASDAQ	FAST	Mon, Apr 4, 2005	6.92	7.04	6.83	6.88
3234	NASDAQ	FAST	Fri, Apr 1, 2005	6.92	6.99	6.76	6.93
3233	NASDAQ	FAST	Thu, Mar 31, 2005	6.96	7.01	6.89	6.91
3232	NASDAQ	FAST	Wed, Mar 30, 2005	6.91	7.00	6.91	6.97
3231	NASDAQ	FAST	Tue, Mar 29, 2005	6.97	7.02	6.91	6.95
3230	NASDAQ	FAST	Mon, Mar 28, 2005	7.06	7.09	6.98	6.98
3229	NASDAQ	FAST	Thu, Mar 24, 2005	7.13	7.13	7.00	7.05
3228	NASDAQ	FAST	Wed, Mar 23, 2005	7.17	7.23	7.07	7.09
3227	NASDAQ	FAST	Tue, Mar 22, 2005	7.13	7.26	7.13	7.15
3226	NASDAQ	FAST	Mon, Mar 21, 2005	7.12	7.18	7.04	7.16
3225	NASDAQ	FAST	Fri, Mar 18, 2005	7.06	7.13	7.00	7.08
3224	NASDAQ	FAST	Thu, Mar 17, 2005	7.10	7.15	7.04	7.08
3223	NASDAQ	FAST	Wed, Mar 16, 2005	7.13	7.19	7.02	7.14
3222	NASDAQ	FAST	Tue, Mar 15, 2005	7.20	7.23	7.13	7.17
3221	NASDAQ	FAST	Mon, Mar 14, 2005	7.23	7.25	7.08	7.17
3220	NASDAQ	FAST	Fri, Mar 11, 2005	7.27	7.38	7.15	7.22
3219	NASDAQ	FAST	Thu, Mar 10, 2005	7.32	7.36	7.19	7.30
3218	NASDAQ	FAST	Wed, Mar 9, 2005	7.45	7.46	7.32	7.35
3217	NASDAQ	FAST	Tue, Mar 8, 2005	7.32	7.48	7.30	7.45
3216	NASDAQ	FAST	Mon, Mar 7, 2005	7.24	7.41	7.23	7.34
3215	NASDAQ	FAST	Fri, Mar 4, 2005	7.25	7.40	7.24	7.24
3214	NASDAQ	FAST	Thu, Mar 3, 2005	7.29	7.33	7.16	7.23
3213	NASDAQ	FAST	Wed, Mar 2, 2005	7.16	7.31	7.14	7.29
3212	NASDAQ	FAST	Tue, Mar 1, 2005	7.33	7.35	7.19	7.19
3211	NASDAQ	FAST	Mon, Feb 28, 2005	7.38	7.39	7.22	7.31
3210	NASDAQ	FAST	Fri, Feb 25, 2005	7.21	7.37	7.16	7.34
3209	NASDAQ	FAST	Thu, Feb 24, 2005	7.06	7.25	6.96	7.20
3208	NASDAQ	FAST	Wed, Feb 23, 2005	7.07	7.14	7.02	7.04
3207	NASDAQ	FAST	Tue, Feb 22, 2005	7.18	7.23	6.98	7.06
3206	NASDAQ	FAST	Fri, Feb 18, 2005	7.30	7.38	7.19	7.21
3205	NASDAQ	FAST	Thu, Feb 17, 2005	7.42	7.46	7.25	7.32
3204	NASDAQ	FAST	Wed, Feb 16, 2005	7.35	7.48	7.29	7.45
3203	NASDAQ	FAST	Tue, Feb 15, 2005	7.44	7.46	7.31	7.33
3202	NASDAQ	FAST	Mon, Feb 14, 2005	7.55	7.56	7.40	7.44
3201	NASDAQ	FAST	Fri, Feb 11, 2005	7.46	7.61	7.36	7.57
3200	NASDAQ	FAST	Thu, Feb 10, 2005	7.47	7.53	7.33	7.45
3199	NASDAQ	FAST	Wed, Feb 9, 2005	7.62	7.65	7.39	7.46
3198	NASDAQ	FAST	Tue, Feb 8, 2005	7.58	7.64	7.50	7.63
3197	NASDAQ	FAST	Mon, Feb 7, 2005	7.69	7.69	7.52	7.60
3196	NASDAQ	FAST	Fri, Feb 4, 2005	7.64	7.69	7.57	7.68
3195	NASDAQ	FAST	Thu, Feb 3, 2005	7.66	7.72	7.59	7.68
3194	NASDAQ	FAST	Wed, Feb 2, 2005	7.65	7.65	7.54	7.62
3193	NASDAQ	FAST	Tue, Feb 1, 2005	7.49	7.66	7.41	7.63
3192	NASDAQ	FAST	Mon, Jan 31, 2005	7.55	7.57	7.45	7.52
3191	NASDAQ	FAST	Fri, Jan 28, 2005	7.56	7.61	7.41	7.50
3190	NASDAQ	FAST	Thu, Jan 27, 2005	7.47	7.61	7.43	7.58
3189	NASDAQ	FAST	Wed, Jan 26, 2005	7.51	7.51	7.41	7.50
3188	NASDAQ	FAST	Tue, Jan 25, 2005	7.51	7.52	7.41	7.48
3187	NASDAQ	FAST	Mon, Jan 24, 2005	7.47	7.66	7.46	7.50
3186	NASDAQ	FAST	Fri, Jan 21, 2005	7.43	7.51	7.39	7.47
3185	NASDAQ	FAST	Thu, Jan 20, 2005	7.45	7.56	7.34	7.43
3184	NASDAQ	FAST	Wed, Jan 19, 2005	7.90	7.97	7.32	7.39
3183	NASDAQ	FAST	Tue, Jan 18, 2005	7.57	7.80	7.53	7.80
3182	NASDAQ	FAST	Fri, Jan 14, 2005	7.45	7.58	7.44	7.57
3181	NASDAQ	FAST	Thu, Jan 13, 2005	7.41	7.53	7.38	7.46
3180	NASDAQ	FAST	Wed, Jan 12, 2005	7.49	7.51	7.39	7.44
3179	NASDAQ	FAST	Tue, Jan 11, 2005	7.48	7.54	7.41	7.53
3178	NASDAQ	FAST	Mon, Jan 10, 2005	7.61	7.64	7.48	7.51
3177	NASDAQ	FAST	Fri, Jan 7, 2005	7.61	7.68	7.54	7.65
3176	NASDAQ	FAST	Thu, Jan 6, 2005	7.43	7.61	7.41	7.53
3175	NASDAQ	FAST	Wed, Jan 5, 2005	7.43	7.45	7.33	7.40
3174	NASDAQ	FAST	Tue, Jan 4, 2005	7.64	7.73	7.37	7.39
3173	NASDAQ	FAST	Mon, Jan 3, 2005	7.75	7.77	7.51	7.60
3172	NASDAQ	FAST	Fri, Dec 31, 2004	7.68	7.76	7.65	7.70
3171	NASDAQ	FAST	Thu, Dec 30, 2004	7.72	7.77	7.67	7.71
3170	NASDAQ	FAST	Wed, Dec 29, 2004	7.78	7.81	7.64	7.70
3169	NASDAQ	FAST	Tue, Dec 28, 2004	7.68	7.83	7.63	7.83
3168	NASDAQ	FAST	Mon, Dec 27, 2004	7.62	7.71	7.54	7.64
3167	NASDAQ	FAST	Thu, Dec 23, 2004	7.73	7.73	7.64	7.66
3166	NASDAQ	FAST	Wed, Dec 22, 2004	7.76	7.80	7.71	7.74
3165	NASDAQ	FAST	Tue, Dec 21, 2004	7.66	7.72	7.62	7.70
3164	NASDAQ	FAST	Mon, Dec 20, 2004	7.75	7.79	7.59	7.64
3163	NASDAQ	FAST	Fri, Dec 17, 2004	7.84	7.86	7.72	7.73
3162	NASDAQ	FAST	Thu, Dec 16, 2004	7.83	7.88	7.72	7.78
3161	NASDAQ	FAST	Wed, Dec 15, 2004	7.84	7.91	7.74	7.80
3160	NASDAQ	FAST	Tue, Dec 14, 2004	7.68	7.89	7.67	7.86
3159	NASDAQ	FAST	Mon, Dec 13, 2004	7.74	7.75	7.61	7.72
3158	NASDAQ	FAST	Fri, Dec 10, 2004	7.69	7.86	7.63	7.68
3157	NASDAQ	FAST	Thu, Dec 9, 2004	7.68	7.86	7.59	7.79
3156	NASDAQ	FAST	Wed, Dec 8, 2004	7.73	7.78	7.67	7.71
3155	NASDAQ	FAST	Tue, Dec 7, 2004	7.73	7.79	7.58	7.67
3154	NASDAQ	FAST	Mon, Dec 6, 2004	7.69	7.84	7.56	7.72
3153	NASDAQ	FAST	Fri, Dec 3, 2004	7.89	8.02	7.82	7.90
3152	NASDAQ	FAST	Thu, Dec 2, 2004	7.81	7.99	7.75	7.91
3151	NASDAQ	FAST	Wed, Dec 1, 2004	7.65	7.89	7.65	7.86
3150	NASDAQ	FAST	Tue, Nov 30, 2004	7.67	7.74	7.62	7.65
3149	NASDAQ	FAST	Mon, Nov 29, 2004	7.75	7.80	7.63	7.69
3148	NASDAQ	FAST	Fri, Nov 26, 2004	7.71	7.81	7.70	7.79
3147	NASDAQ	FAST	Wed, Nov 24, 2004	7.77	7.87	7.73	7.79
3146	NASDAQ	FAST	Tue, Nov 23, 2004	7.69	7.77	7.52	7.77
3145	NASDAQ	FAST	Mon, Nov 22, 2004	7.52	7.69	7.50	7.64
3144	NASDAQ	FAST	Fri, Nov 19, 2004	7.73	7.74	7.50	7.54
3143	NASDAQ	FAST	Thu, Nov 18, 2004	7.66	7.71	7.57	7.68
3142	NASDAQ	FAST	Wed, Nov 17, 2004	7.56	7.74	7.56	7.67
3141	NASDAQ	FAST	Tue, Nov 16, 2004	7.63	7.65	7.50	7.57
3140	NASDAQ	FAST	Mon, Nov 15, 2004	7.60	7.68	7.57	7.63
3139	NASDAQ	FAST	Fri, Nov 12, 2004	7.54	7.65	7.49	7.63
3138	NASDAQ	FAST	Thu, Nov 11, 2004	7.39	7.57	7.37	7.55
3137	NASDAQ	FAST	Wed, Nov 10, 2004	7.26	7.41	7.26	7.39
3136	NASDAQ	FAST	Tue, Nov 9, 2004	7.27	7.33	7.19	7.27
3135	NASDAQ	FAST	Mon, Nov 8, 2004	7.17	7.28	7.16	7.24
3134	NASDAQ	FAST	Fri, Nov 5, 2004	7.34	7.37	7.17	7.21
3133	NASDAQ	FAST	Thu, Nov 4, 2004	7.14	7.34	7.09	7.28
3132	NASDAQ	FAST	Wed, Nov 3, 2004	7.09	7.17	7.03	7.13
3131	NASDAQ	FAST	Tue, Nov 2, 2004	6.97	7.12	6.97	7.04
3130	NASDAQ	FAST	Mon, Nov 1, 2004	6.94	7.01	6.83	7.00
3129	NASDAQ	FAST	Fri, Oct 29, 2004	6.90	6.97	6.80	6.90
3128	NASDAQ	FAST	Thu, Oct 28, 2004	6.79	6.92	6.74	6.92
3127	NASDAQ	FAST	Wed, Oct 27, 2004	6.89	6.95	6.69	6.81
3126	NASDAQ	FAST	Tue, Oct 26, 2004	6.89	6.94	6.81	6.89
3125	NASDAQ	FAST	Mon, Oct 25, 2004	6.81	6.89	6.72	6.88
3124	NASDAQ	FAST	Fri, Oct 22, 2004	6.81	6.91	6.77	6.81
3123	NASDAQ	FAST	Thu, Oct 21, 2004	6.92	6.94	6.70	6.84
3122	NASDAQ	FAST	Wed, Oct 20, 2004	6.93	6.99	6.92	6.97
3121	NASDAQ	FAST	Tue, Oct 19, 2004	6.93	6.98	6.86	6.96
3120	NASDAQ	FAST	Mon, Oct 18, 2004	6.82	6.92	6.48	6.92
3119	NASDAQ	FAST	Fri, Oct 15, 2004	6.62	6.72	6.55	6.58
3118	NASDAQ	FAST	Thu, Oct 14, 2004	6.69	6.69	6.39	6.59
3117	NASDAQ	FAST	Wed, Oct 13, 2004	6.67	6.73	6.54	6.67
3116	NASDAQ	FAST	Tue, Oct 12, 2004	6.73	6.90	6.42	6.45
3115	NASDAQ	FAST	Mon, Oct 11, 2004	7.19	7.28	7.16	7.24
3114	NASDAQ	FAST	Fri, Oct 8, 2004	7.37	7.41	7.20	7.23
3113	NASDAQ	FAST	Thu, Oct 7, 2004	7.43	7.50	7.35	7.36
3112	NASDAQ	FAST	Wed, Oct 6, 2004	7.34	7.41	7.27	7.40
3111	NASDAQ	FAST	Tue, Oct 5, 2004	7.28	7.52	7.24	7.33
3110	NASDAQ	FAST	Mon, Oct 4, 2004	7.09	7.38	7.09	7.21
3109	NASDAQ	FAST	Fri, Oct 1, 2004	7.29	7.30	7.09	7.13
3108	NASDAQ	FAST	Thu, Sep 30, 2004	7.14	7.24	7.10	7.20
3107	NASDAQ	FAST	Wed, Sep 29, 2004	7.16	7.21	7.09	7.14
3106	NASDAQ	FAST	Tue, Sep 28, 2004	7.00	7.18	6.98	7.17
3105	NASDAQ	FAST	Mon, Sep 27, 2004	7.12	7.12	6.95	7.02
3104	NASDAQ	FAST	Fri, Sep 24, 2004	7.22	7.23	7.02	7.13
3103	NASDAQ	FAST	Thu, Sep 23, 2004	7.14	7.24	7.08	7.19
3102	NASDAQ	FAST	Wed, Sep 22, 2004	7.23	7.24	7.10	7.17
3101	NASDAQ	FAST	Tue, Sep 21, 2004	7.29	7.33	7.23	7.23
3100	NASDAQ	FAST	Mon, Sep 20, 2004	7.38	7.41	7.22	7.26
3099	NASDAQ	FAST	Fri, Sep 17, 2004	7.38	7.45	7.35	7.38
3098	NASDAQ	FAST	Thu, Sep 16, 2004	7.38	7.56	7.34	7.36
3097	NASDAQ	FAST	Wed, Sep 15, 2004	7.23	7.40	7.16	7.33
3096	NASDAQ	FAST	Tue, Sep 14, 2004	7.46	7.47	7.29	7.30
3095	NASDAQ	FAST	Mon, Sep 13, 2004	7.40	7.49	7.35	7.44
3094	NASDAQ	FAST	Fri, Sep 10, 2004	7.35	7.40	7.32	7.38
3093	NASDAQ	FAST	Thu, Sep 9, 2004	7.35	7.66	7.35	7.38
3092	NASDAQ	FAST	Wed, Sep 8, 2004	7.61	7.65	7.50	7.54
3091	NASDAQ	FAST	Tue, Sep 7, 2004	7.79	7.84	7.55	7.60
3090	NASDAQ	FAST	Fri, Sep 3, 2004	7.96	8.06	7.87	7.89
3089	NASDAQ	FAST	Thu, Sep 2, 2004	7.89	8.03	7.86	7.98
3088	NASDAQ	FAST	Wed, Sep 1, 2004	7.80	7.91	7.80	7.89
3087	NASDAQ	FAST	Tue, Aug 31, 2004	7.79	7.91	7.70	7.85
3086	NASDAQ	FAST	Mon, Aug 30, 2004	7.67	7.76	7.66	7.71
3085	NASDAQ	FAST	Fri, Aug 27, 2004	7.69	7.72	7.66	7.69
3084	NASDAQ	FAST	Thu, Aug 26, 2004	7.77	7.77	7.65	7.69
3083	NASDAQ	FAST	Wed, Aug 25, 2004	7.81	7.83	7.73	7.75
3082	NASDAQ	FAST	Tue, Aug 24, 2004	7.74	7.79	7.70	7.76
3081	NASDAQ	FAST	Mon, Aug 23, 2004	7.75	7.76	7.60	7.69
3080	NASDAQ	FAST	Fri, Aug 20, 2004	7.51	7.76	7.44	7.74
3079	NASDAQ	FAST	Thu, Aug 19, 2004	7.60	7.60	7.48	7.50
3078	NASDAQ	FAST	Wed, Aug 18, 2004	7.69	7.69	7.56	7.64
3077	NASDAQ	FAST	Tue, Aug 17, 2004	7.54	7.83	7.53	7.65
3076	NASDAQ	FAST	Mon, Aug 16, 2004	7.42	7.64	7.41	7.59
3075	NASDAQ	FAST	Fri, Aug 13, 2004	7.41	7.53	7.38	7.42
3074	NASDAQ	FAST	Thu, Aug 12, 2004	7.73	7.83	7.41	7.43
3073	NASDAQ	FAST	Wed, Aug 11, 2004	7.68	7.80	7.60	7.76
3072	NASDAQ	FAST	Tue, Aug 10, 2004	7.51	7.72	7.49	7.71
3071	NASDAQ	FAST	Mon, Aug 9, 2004	7.36	7.52	7.32	7.48
3070	NASDAQ	FAST	Fri, Aug 6, 2004	7.57	7.57	7.31	7.32
3069	NASDAQ	FAST	Thu, Aug 5, 2004	7.75	7.75	7.58	7.58
3068	NASDAQ	FAST	Wed, Aug 4, 2004	7.67	7.81	7.63	7.75
3067	NASDAQ	FAST	Tue, Aug 3, 2004	7.76	7.76	7.57	7.63
3066	NASDAQ	FAST	Mon, Aug 2, 2004	7.81	7.82	7.61	7.74
3065	NASDAQ	FAST	Fri, Jul 30, 2004	7.93	7.93	7.75	7.80
3064	NASDAQ	FAST	Thu, Jul 29, 2004	7.73	7.95	7.73	7.91
3063	NASDAQ	FAST	Wed, Jul 28, 2004	7.75	7.76	7.53	7.70
3062	NASDAQ	FAST	Tue, Jul 27, 2004	7.33	7.78	7.32	7.76
3061	NASDAQ	FAST	Mon, Jul 26, 2004	7.40	7.47	7.23	7.29
3060	NASDAQ	FAST	Fri, Jul 23, 2004	7.39	7.44	7.28	7.38
3059	NASDAQ	FAST	Thu, Jul 22, 2004	7.50	7.54	7.34	7.43
3058	NASDAQ	FAST	Wed, Jul 21, 2004	7.71	7.79	7.49	7.49
3057	NASDAQ	FAST	Tue, Jul 20, 2004	7.68	7.77	7.61	7.71
3056	NASDAQ	FAST	Mon, Jul 19, 2004	7.62	7.72	7.57	7.67
3055	NASDAQ	FAST	Fri, Jul 16, 2004	7.64	7.68	7.56	7.60
3054	NASDAQ	FAST	Thu, Jul 15, 2004	7.63	7.68	7.51	7.63
3053	NASDAQ	FAST	Wed, Jul 14, 2004	7.36	7.59	7.35	7.56
3052	NASDAQ	FAST	Tue, Jul 13, 2004	7.01	7.54	7.01	7.45
3051	NASDAQ	FAST	Mon, Jul 12, 2004	6.86	6.93	6.75	6.80
3050	NASDAQ	FAST	Fri, Jul 9, 2004	6.76	6.91	6.69	6.84
3049	NASDAQ	FAST	Thu, Jul 8, 2004	6.84	6.85	6.69	6.74
3048	NASDAQ	FAST	Wed, Jul 7, 2004	6.87	7.05	6.81	6.84
3047	NASDAQ	FAST	Tue, Jul 6, 2004	6.97	7.00	6.86	6.86
3046	NASDAQ	FAST	Fri, Jul 2, 2004	7.02	7.04	6.92	6.95
3045	NASDAQ	FAST	Thu, Jul 1, 2004	7.07	7.11	6.90	6.97
3044	NASDAQ	FAST	Wed, Jun 30, 2004	6.95	7.10	6.91	7.10
3043	NASDAQ	FAST	Tue, Jun 29, 2004	7.02	7.02	6.92	6.98
3042	NASDAQ	FAST	Mon, Jun 28, 2004	6.97	7.07	6.92	6.99
3041	NASDAQ	FAST	Fri, Jun 25, 2004	6.91	7.01	6.86	6.90
3040	NASDAQ	FAST	Thu, Jun 24, 2004	6.97	7.04	6.89	6.93
3039	NASDAQ	FAST	Wed, Jun 23, 2004	6.77	6.96	6.74	6.95
3038	NASDAQ	FAST	Tue, Jun 22, 2004	6.79	6.86	6.63	6.82
3037	NASDAQ	FAST	Mon, Jun 21, 2004	6.86	6.93	6.81	6.83
3036	NASDAQ	FAST	Fri, Jun 18, 2004	6.80	6.95	6.79	6.88
3035	NASDAQ	FAST	Thu, Jun 17, 2004	6.82	6.87	6.75	6.84
3034	NASDAQ	FAST	Wed, Jun 16, 2004	6.84	6.85	6.74	6.84
3033	NASDAQ	FAST	Tue, Jun 15, 2004	6.72	6.87	6.72	6.82
3032	NASDAQ	FAST	Mon, Jun 14, 2004	6.74	6.77	6.62	6.66
3031	NASDAQ	FAST	Thu, Jun 10, 2004	6.62	6.76	6.62	6.76
3030	NASDAQ	FAST	Wed, Jun 9, 2004	6.79	6.85	6.57	6.64
3029	NASDAQ	FAST	Tue, Jun 8, 2004	6.84	6.85	6.76	6.82
3028	NASDAQ	FAST	Mon, Jun 7, 2004	6.63	6.84	6.61	6.84
3027	NASDAQ	FAST	Fri, Jun 4, 2004	6.73	6.75	6.60	6.60
3026	NASDAQ	FAST	Thu, Jun 3, 2004	6.73	6.83	6.66	6.67
3025	NASDAQ	FAST	Wed, Jun 2, 2004	6.66	6.75	6.59	6.72
3024	NASDAQ	FAST	Tue, Jun 1, 2004	6.48	6.70	6.42	6.63
3023	NASDAQ	FAST	Fri, May 28, 2004	6.44	6.53	6.42	6.47
3022	NASDAQ	FAST	Thu, May 27, 2004	6.36	6.59	6.35	6.43
3021	NASDAQ	FAST	Wed, May 26, 2004	6.36	6.40	6.24	6.29
3020	NASDAQ	FAST	Tue, May 25, 2004	6.19	6.40	6.15	6.40
3019	NASDAQ	FAST	Mon, May 24, 2004	6.22	6.30	6.15	6.17
3018	NASDAQ	FAST	Fri, May 21, 2004	6.14	6.18	6.08	6.18
3017	NASDAQ	FAST	Thu, May 20, 2004	6.10	6.16	6.07	6.11
3016	NASDAQ	FAST	Wed, May 19, 2004	6.24	6.27	6.06	6.08
3015	NASDAQ	FAST	Tue, May 18, 2004	6.31	6.35	6.21	6.22
3014	NASDAQ	FAST	Mon, May 17, 2004	6.28	6.33	6.13	6.23
3013	NASDAQ	FAST	Fri, May 14, 2004	6.30	6.38	6.25	6.26
3012	NASDAQ	FAST	Thu, May 13, 2004	6.53	6.53	6.33	6.35
3011	NASDAQ	FAST	Wed, May 12, 2004	6.35	6.52	6.32	6.51
3010	NASDAQ	FAST	Tue, May 11, 2004	6.39	6.47	6.35	6.40
3009	NASDAQ	FAST	Mon, May 10, 2004	6.41	6.47	6.33	6.42
3008	NASDAQ	FAST	Fri, May 7, 2004	6.62	6.67	6.42	6.43
3007	NASDAQ	FAST	Thu, May 6, 2004	6.73	6.73	6.57	6.64
3006	NASDAQ	FAST	Wed, May 5, 2004	6.80	6.84	6.68	6.77
3005	NASDAQ	FAST	Tue, May 4, 2004	6.78	6.87	6.68	6.75
3004	NASDAQ	FAST	Mon, May 3, 2004	6.85	6.95	6.75	6.80
3003	NASDAQ	FAST	Fri, Apr 30, 2004	6.93	6.99	6.85	6.86
3002	NASDAQ	FAST	Thu, Apr 29, 2004	7.00	7.10	6.86	6.91
3001	NASDAQ	FAST	Wed, Apr 28, 2004	7.04	7.12	6.91	6.98
3000	NASDAQ	FAST	Tue, Apr 27, 2004	6.92	7.07	6.91	7.03
2999	NASDAQ	FAST	Mon, Apr 26, 2004	6.89	7.00	6.85	6.89
2998	NASDAQ	FAST	Fri, Apr 23, 2004	6.96	6.99	6.87	6.93
2997	NASDAQ	FAST	Thu, Apr 22, 2004	6.83	7.09	6.83	7.03
2996	NASDAQ	FAST	Wed, Apr 21, 2004	6.95	6.95	6.73	6.88
2995	NASDAQ	FAST	Tue, Apr 20, 2004	7.01	7.12	6.92	6.94
2994	NASDAQ	FAST	Mon, Apr 19, 2004	6.88	6.98	6.81	6.98
2993	NASDAQ	FAST	Fri, Apr 16, 2004	6.75	6.93	6.72	6.90
2992	NASDAQ	FAST	Thu, Apr 15, 2004	6.94	6.95	6.71	6.78
2991	NASDAQ	FAST	Wed, Apr 14, 2004	6.86	6.98	6.83	6.92
2990	NASDAQ	FAST	Tue, Apr 13, 2004	6.91	7.10	6.86	6.90
2989	NASDAQ	FAST	Mon, Apr 12, 2004	6.76	6.87	6.76	6.84
2988	NASDAQ	FAST	Thu, Apr 8, 2004	6.80	6.84	6.75	6.78
2987	NASDAQ	FAST	Wed, Apr 7, 2004	6.74	6.82	6.74	6.78
2986	NASDAQ	FAST	Tue, Apr 6, 2004	6.78	6.82	6.73	6.76
2985	NASDAQ	FAST	Mon, Apr 5, 2004	6.67	6.80	6.66	6.79
2984	NASDAQ	FAST	Fri, Apr 2, 2004	6.61	6.69	6.40	6.62
2983	NASDAQ	FAST	Thu, Apr 1, 2004	6.71	6.73	6.49	6.53
2982	NASDAQ	FAST	Wed, Mar 31, 2004	6.70	6.79	6.55	6.71
2981	NASDAQ	FAST	Tue, Mar 30, 2004	6.36	6.48	6.35	6.45
2980	NASDAQ	FAST	Mon, Mar 29, 2004	6.24	6.43	6.21	6.38
2979	NASDAQ	FAST	Fri, Mar 26, 2004	6.26	6.29	6.16	6.23
2978	NASDAQ	FAST	Thu, Mar 25, 2004	6.04	6.27	6.03	6.26
2977	NASDAQ	FAST	Wed, Mar 24, 2004	5.96	6.08	5.90	6.01
2976	NASDAQ	FAST	Tue, Mar 23, 2004	5.98	6.04	5.90	5.97
2975	NASDAQ	FAST	Mon, Mar 22, 2004	5.96	6.00	5.89	5.96
2974	NASDAQ	FAST	Fri, Mar 19, 2004	6.04	6.06	5.96	5.98
2973	NASDAQ	FAST	Thu, Mar 18, 2004	6.07	6.11	5.96	6.03
2972	NASDAQ	FAST	Wed, Mar 17, 2004	6.00	6.11	5.96	6.10
2971	NASDAQ	FAST	Tue, Mar 16, 2004	5.91	6.04	5.90	5.98
2970	NASDAQ	FAST	Mon, Mar 15, 2004	5.60	5.91	5.56	5.89
2969	NASDAQ	FAST	Fri, Mar 12, 2004	5.61	5.64	5.48	5.59
2968	NASDAQ	FAST	Thu, Mar 11, 2004	5.69	5.71	5.57	5.60
2967	NASDAQ	FAST	Wed, Mar 10, 2004	5.91	5.92	5.71	5.71
2966	NASDAQ	FAST	Tue, Mar 9, 2004	5.98	6.03	5.94	5.94
2965	NASDAQ	FAST	Mon, Mar 8, 2004	6.06	6.11	5.98	6.02
2964	NASDAQ	FAST	Fri, Mar 5, 2004	5.90	6.13	5.90	6.05
2963	NASDAQ	FAST	Thu, Mar 4, 2004	5.98	6.01	5.91	5.95
2962	NASDAQ	FAST	Wed, Mar 3, 2004	6.03	6.12	5.98	6.01
2961	NASDAQ	FAST	Tue, Mar 2, 2004	6.09	6.14	6.03	6.07
2960	NASDAQ	FAST	Mon, Mar 1, 2004	6.07	6.13	6.03	6.10
2959	NASDAQ	FAST	Fri, Feb 27, 2004	6.03	6.16	5.99	6.06
2958	NASDAQ	FAST	Thu, Feb 26, 2004	6.13	6.14	6.03	6.12
2957	NASDAQ	FAST	Wed, Feb 25, 2004	6.02	6.06	5.97	6.04
2956	NASDAQ	FAST	Tue, Feb 24, 2004	6.06	6.14	5.99	6.06
2955	NASDAQ	FAST	Mon, Feb 23, 2004	6.04	6.06	5.93	6.00
2954	NASDAQ	FAST	Fri, Feb 20, 2004	6.09	6.14	6.00	6.06
2953	NASDAQ	FAST	Thu, Feb 19, 2004	6.17	6.28	6.10	6.10
2952	NASDAQ	FAST	Wed, Feb 18, 2004	6.24	6.25	6.11	6.17
2951	NASDAQ	FAST	Tue, Feb 17, 2004	6.13	6.31	6.13	6.25
2950	NASDAQ	FAST	Fri, Feb 13, 2004	6.19	6.25	6.12	6.12
2949	NASDAQ	FAST	Thu, Feb 12, 2004	6.19	6.25	6.15	6.21
2948	NASDAQ	FAST	Wed, Feb 11, 2004	6.19	6.25	6.16	6.25
2947	NASDAQ	FAST	Tue, Feb 10, 2004	6.19	6.23	6.12	6.22
2946	NASDAQ	FAST	Mon, Feb 9, 2004	6.21	6.29	6.14	6.14
2945	NASDAQ	FAST	Fri, Feb 6, 2004	6.02	6.21	6.00	6.19
2944	NASDAQ	FAST	Thu, Feb 5, 2004	6.04	6.17	5.99	6.01
2943	NASDAQ	FAST	Wed, Feb 4, 2004	6.01	6.09	5.97	6.06
2942	NASDAQ	FAST	Tue, Feb 3, 2004	5.98	6.12	5.93	6.09
2941	NASDAQ	FAST	Mon, Feb 2, 2004	6.00	6.21	5.88	6.02
2940	NASDAQ	FAST	Fri, Jan 30, 2004	6.03	6.07	5.95	5.99
2939	NASDAQ	FAST	Thu, Jan 29, 2004	6.09	6.15	5.96	6.04
2938	NASDAQ	FAST	Wed, Jan 28, 2004	6.21	6.27	6.05	6.05
2937	NASDAQ	FAST	Tue, Jan 27, 2004	6.33	6.35	6.22	6.24
2936	NASDAQ	FAST	Mon, Jan 26, 2004	6.39	6.41	6.22	6.31
2935	NASDAQ	FAST	Fri, Jan 23, 2004	6.36	6.45	6.31	6.36
2934	NASDAQ	FAST	Thu, Jan 22, 2004	6.41	6.50	6.35	6.37
2933	NASDAQ	FAST	Wed, Jan 21, 2004	6.36	6.52	6.32	6.45
2932	NASDAQ	FAST	Tue, Jan 20, 2004	6.27	6.49	6.27	6.36
2931	NASDAQ	FAST	Fri, Jan 16, 2004	6.35	6.47	6.31	6.38
2930	NASDAQ	FAST	Thu, Jan 15, 2004	6.33	6.42	6.25	6.30
2929	NASDAQ	FAST	Wed, Jan 14, 2004	6.28	6.39	6.27	6.33
2928	NASDAQ	FAST	Tue, Jan 13, 2004	6.16	6.28	6.11	6.27
2927	NASDAQ	FAST	Mon, Jan 12, 2004	6.16	6.19	6.07	6.14
2926	NASDAQ	FAST	Fri, Jan 9, 2004	6.22	6.37	6.16	6.16
2925	NASDAQ	FAST	Thu, Jan 8, 2004	6.36	6.36	6.27	6.32
2924	NASDAQ	FAST	Wed, Jan 7, 2004	6.27	6.37	6.26	6.35
2923	NASDAQ	FAST	Tue, Jan 6, 2004	6.19	6.31	6.16	6.30
2922	NASDAQ	FAST	Mon, Jan 5, 2004	6.22	6.25	6.11	6.19
2921	NASDAQ	FAST	Fri, Jan 2, 2004	6.27	6.35	6.17	6.24
2920	NASDAQ	FAST	Wed, Dec 31, 2003	6.21	6.26	6.11	6.22
2919	NASDAQ	FAST	Tue, Dec 30, 2003	6.20	6.22	6.09	6.18
2918	NASDAQ	FAST	Mon, Dec 29, 2003	6.08	6.21	6.07	6.21
2917	NASDAQ	FAST	Fri, Dec 26, 2003	6.06	6.12	6.04	6.08
2916	NASDAQ	FAST	Wed, Dec 24, 2003	5.95	6.06	5.90	6.06
2915	NASDAQ	FAST	Tue, Dec 23, 2003	6.01	6.03	5.93	6.00
2914	NASDAQ	FAST	Mon, Dec 22, 2003	5.92	6.01	5.89	6.01
2913	NASDAQ	FAST	Fri, Dec 19, 2003	6.13	6.16	5.89	5.94
2912	NASDAQ	FAST	Thu, Dec 18, 2003	6.01	6.12	6.01	6.11
2911	NASDAQ	FAST	Wed, Dec 17, 2003	6.08	6.08	5.92	5.96
2910	NASDAQ	FAST	Tue, Dec 16, 2003	6.00	6.08	5.88	6.07
2909	NASDAQ	FAST	Mon, Dec 15, 2003	6.22	6.28	6.02	6.07
2908	NASDAQ	FAST	Fri, Dec 12, 2003	6.24	6.25	6.08	6.17
2907	NASDAQ	FAST	Thu, Dec 11, 2003	6.08	6.37	6.03	6.25
2906	NASDAQ	FAST	Wed, Dec 10, 2003	6.02	6.09	5.96	6.09
2905	NASDAQ	FAST	Tue, Dec 9, 2003	5.99	6.16	5.96	5.99
2904	NASDAQ	FAST	Mon, Dec 8, 2003	5.81	6.01	5.79	6.00
2903	NASDAQ	FAST	Fri, Dec 5, 2003	5.99	6.00	5.73	5.81
2902	NASDAQ	FAST	Thu, Dec 4, 2003	6.14	6.15	5.84	6.00
2901	NASDAQ	FAST	Wed, Dec 3, 2003	6.25	6.29	6.13	6.15
2900	NASDAQ	FAST	Tue, Dec 2, 2003	6.28	6.29	6.24	6.25
2899	NASDAQ	FAST	Mon, Dec 1, 2003	6.23	6.33	6.19	6.32
2898	NASDAQ	FAST	Fri, Nov 28, 2003	6.24	6.25	6.19	6.21
2897	NASDAQ	FAST	Wed, Nov 26, 2003	6.17	6.28	6.09	6.24
2896	NASDAQ	FAST	Tue, Nov 25, 2003	6.11	6.19	6.00	6.14
2895	NASDAQ	FAST	Mon, Nov 24, 2003	5.93	6.14	5.93	6.10
2894	NASDAQ	FAST	Fri, Nov 21, 2003	5.85	5.95	5.78	5.88
2893	NASDAQ	FAST	Thu, Nov 20, 2003	5.75	5.94	5.71	5.88
2892	NASDAQ	FAST	Wed, Nov 19, 2003	5.85	5.86	5.74	5.83
2891	NASDAQ	FAST	Tue, Nov 18, 2003	5.88	5.93	5.79	5.80
2890	NASDAQ	FAST	Mon, Nov 17, 2003	5.84	5.88	5.76	5.88
2889	NASDAQ	FAST	Fri, Nov 14, 2003	5.97	6.01	5.84	5.84
2888	NASDAQ	FAST	Thu, Nov 13, 2003	6.00	6.09	5.91	5.98
2887	NASDAQ	FAST	Wed, Nov 12, 2003	5.79	6.00	5.76	5.98
2886	NASDAQ	FAST	Tue, Nov 11, 2003	5.74	5.82	5.72	5.79
2885	NASDAQ	FAST	Mon, Nov 10, 2003	5.78	5.83	5.73	5.75
2884	NASDAQ	FAST	Fri, Nov 7, 2003	5.68	5.78	5.67	5.75
2883	NASDAQ	FAST	Thu, Nov 6, 2003	5.65	5.73	5.61	5.67
2882	NASDAQ	FAST	Wed, Nov 5, 2003	5.61	5.68	5.59	5.68
2881	NASDAQ	FAST	Tue, Nov 4, 2003	5.59	5.64	5.53	5.57
2880	NASDAQ	FAST	Mon, Nov 3, 2003	5.58	5.64	5.56	5.63
2879	NASDAQ	FAST	Fri, Oct 31, 2003	5.52	5.61	5.44	5.56
2878	NASDAQ	FAST	Thu, Oct 30, 2003	5.64	5.66	5.51	5.53
2877	NASDAQ	FAST	Wed, Oct 29, 2003	5.65	5.65	5.57	5.63
2876	NASDAQ	FAST	Tue, Oct 28, 2003	5.63	5.65	5.55	5.64
2875	NASDAQ	FAST	Mon, Oct 27, 2003	5.60	5.63	5.56	5.60
2874	NASDAQ	FAST	Fri, Oct 24, 2003	5.58	5.63	5.51	5.60
2873	NASDAQ	FAST	Thu, Oct 23, 2003	5.56	5.63	5.50	5.59
2872	NASDAQ	FAST	Wed, Oct 22, 2003	5.50	5.59	5.37	5.56
2871	NASDAQ	FAST	Tue, Oct 21, 2003	5.50	5.56	5.48	5.55
2870	NASDAQ	FAST	Mon, Oct 20, 2003	5.44	5.53	5.43	5.52
2869	NASDAQ	FAST	Fri, Oct 17, 2003	5.68	5.68	5.37	5.42
2868	NASDAQ	FAST	Thu, Oct 16, 2003	5.64	5.75	5.61	5.66
2867	NASDAQ	FAST	Wed, Oct 15, 2003	5.75	5.75	5.57	5.67
2866	NASDAQ	FAST	Tue, Oct 14, 2003	5.58	5.69	5.57	5.69
2865	NASDAQ	FAST	Mon, Oct 13, 2003	5.36	5.61	5.32	5.59
2864	NASDAQ	FAST	Fri, Oct 10, 2003	5.41	5.46	5.25	5.35
2863	NASDAQ	FAST	Thu, Oct 9, 2003	5.37	5.44	5.22	5.35
2862	NASDAQ	FAST	Wed, Oct 8, 2003	5.38	5.38	5.25	5.33
2861	NASDAQ	FAST	Tue, Oct 7, 2003	5.28	5.40	5.20	5.38
2860	NASDAQ	FAST	Mon, Oct 6, 2003	5.14	5.33	5.14	5.33
2859	NASDAQ	FAST	Fri, Oct 3, 2003	4.88	5.16	4.87	5.15
2858	NASDAQ	FAST	Thu, Oct 2, 2003	4.77	4.91	4.75	4.82
2857	NASDAQ	FAST	Wed, Oct 1, 2003	4.71	4.84	4.71	4.78
2856	NASDAQ	FAST	Tue, Sep 30, 2003	4.82	4.83	4.61	4.72
2855	NASDAQ	FAST	Mon, Sep 29, 2003	4.82	4.83	4.75	4.81
2854	NASDAQ	FAST	Fri, Sep 26, 2003	4.89	4.90	4.73	4.78
2853	NASDAQ	FAST	Thu, Sep 25, 2003	5.15	5.15	4.91	4.93
2852	NASDAQ	FAST	Wed, Sep 24, 2003	5.25	5.28	5.10	5.16
2851	NASDAQ	FAST	Tue, Sep 23, 2003	5.19	5.33	5.19	5.30
2850	NASDAQ	FAST	Mon, Sep 22, 2003	5.25	5.30	5.15	5.21
2849	NASDAQ	FAST	Fri, Sep 19, 2003	5.43	5.43	5.23	5.33
2848	NASDAQ	FAST	Thu, Sep 18, 2003	5.41	5.47	5.35	5.42
2847	NASDAQ	FAST	Wed, Sep 17, 2003	5.22	5.44	5.22	5.43
2846	NASDAQ	FAST	Tue, Sep 16, 2003	5.06	5.31	5.06	5.28
2845	NASDAQ	FAST	Mon, Sep 15, 2003	4.99	5.08	4.98	5.05
2844	NASDAQ	FAST	Fri, Sep 12, 2003	5.02	5.07	4.93	4.99
2843	NASDAQ	FAST	Thu, Sep 11, 2003	4.96	5.08	4.96	5.08
2842	NASDAQ	FAST	Wed, Sep 10, 2003	5.04	5.09	5.00	5.00
2841	NASDAQ	FAST	Tue, Sep 9, 2003	5.14	5.19	5.06	5.06
2840	NASDAQ	FAST	Mon, Sep 8, 2003	5.10	5.24	5.05	5.17
2839	NASDAQ	FAST	Fri, Sep 5, 2003	5.20	5.22	5.07	5.11
2838	NASDAQ	FAST	Thu, Sep 4, 2003	5.22	5.25	5.16	5.18
2837	NASDAQ	FAST	Wed, Sep 3, 2003	5.16	5.25	5.11	5.23
2836	NASDAQ	FAST	Tue, Sep 2, 2003	5.08	5.19	5.00	5.18
2835	NASDAQ	FAST	Fri, Aug 29, 2003	5.00	5.06	4.98	5.05
2834	NASDAQ	FAST	Thu, Aug 28, 2003	4.94	5.00	4.93	5.00
2833	NASDAQ	FAST	Wed, Aug 27, 2003	4.90	4.94	4.84	4.93
2832	NASDAQ	FAST	Tue, Aug 26, 2003	4.94	4.94	4.76	4.91
2831	NASDAQ	FAST	Mon, Aug 25, 2003	4.87	4.98	4.82	4.96
2830	NASDAQ	FAST	Fri, Aug 22, 2003	5.01	5.01	4.84	4.88
2829	NASDAQ	FAST	Thu, Aug 21, 2003	4.90	5.00	4.87	4.98
2828	NASDAQ	FAST	Wed, Aug 20, 2003	4.89	4.91	4.81	4.88
2827	NASDAQ	FAST	Tue, Aug 19, 2003	4.81	4.91	4.81	4.91
2826	NASDAQ	FAST	Mon, Aug 18, 2003	4.76	4.86	4.76	4.84
2825	NASDAQ	FAST	Fri, Aug 15, 2003	4.74	4.78	4.71	4.76
2824	NASDAQ	FAST	Thu, Aug 14, 2003	4.78	4.81	4.73	4.75
2823	NASDAQ	FAST	Wed, Aug 13, 2003	4.77	4.82	4.69	4.77
2822	NASDAQ	FAST	Tue, Aug 12, 2003	4.72	4.80	4.68	4.79
2821	NASDAQ	FAST	Mon, Aug 11, 2003	4.69	4.81	4.66	4.74
2820	NASDAQ	FAST	Fri, Aug 8, 2003	4.67	4.75	4.67	4.70
2819	NASDAQ	FAST	Thu, Aug 7, 2003	4.66	4.70	4.57	4.69
2818	NASDAQ	FAST	Wed, Aug 6, 2003	4.65	4.75	4.63	4.65
2817	NASDAQ	FAST	Tue, Aug 5, 2003	4.72	4.74	4.65	4.66
2816	NASDAQ	FAST	Mon, Aug 4, 2003	4.74	4.78	4.64	4.72
2815	NASDAQ	FAST	Fri, Aug 1, 2003	4.72	4.76	4.61	4.73
2814	NASDAQ	FAST	Thu, Jul 31, 2003	4.69	4.85	4.68	4.74
2813	NASDAQ	FAST	Wed, Jul 30, 2003	4.68	4.69	4.61	4.65
2812	NASDAQ	FAST	Tue, Jul 29, 2003	4.66	4.74	4.58	4.69
2811	NASDAQ	FAST	Mon, Jul 28, 2003	4.54	4.68	4.51	4.63
2810	NASDAQ	FAST	Fri, Jul 25, 2003	4.27	4.54	4.27	4.53
2809	NASDAQ	FAST	Thu, Jul 24, 2003	4.39	4.43	4.25	4.29
2808	NASDAQ	FAST	Wed, Jul 23, 2003	4.37	4.39	4.26	4.34
2807	NASDAQ	FAST	Tue, Jul 22, 2003	4.33	4.44	4.32	4.38
2806	NASDAQ	FAST	Mon, Jul 21, 2003	4.31	4.32	4.20	4.32
2805	NASDAQ	FAST	Fri, Jul 18, 2003	4.30	4.39	4.20	4.34
2804	NASDAQ	FAST	Thu, Jul 17, 2003	4.32	4.32	4.22	4.26
2803	NASDAQ	FAST	Wed, Jul 16, 2003	4.39	4.41	4.29	4.33
2802	NASDAQ	FAST	Tue, Jul 15, 2003	4.48	4.55	4.36	4.39
2801	NASDAQ	FAST	Mon, Jul 14, 2003	4.44	4.62	4.42	4.47
2800	NASDAQ	FAST	Fri, Jul 11, 2003	4.40	4.52	4.31	4.43
2799	NASDAQ	FAST	Thu, Jul 10, 2003	4.45	4.45	4.35	4.42
2798	NASDAQ	FAST	Wed, Jul 9, 2003	4.48	4.52	4.42	4.45
2797	NASDAQ	FAST	Tue, Jul 8, 2003	4.47	4.54	4.40	4.50
2796	NASDAQ	FAST	Mon, Jul 7, 2003	4.38	4.50	4.37	4.48
2795	NASDAQ	FAST	Thu, Jul 3, 2003	4.41	4.48	4.33	4.38
2794	NASDAQ	FAST	Wed, Jul 2, 2003	4.29	4.52	4.24	4.46
2793	NASDAQ	FAST	Tue, Jul 1, 2003	4.24	4.32	4.11	4.29
2792	NASDAQ	FAST	Mon, Jun 30, 2003	4.25	4.33	4.24	4.24
2791	NASDAQ	FAST	Fri, Jun 27, 2003	4.28	4.38	4.24	4.28
2790	NASDAQ	FAST	Thu, Jun 26, 2003	4.30	4.34	4.24	4.32
2789	NASDAQ	FAST	Wed, Jun 25, 2003	4.35	4.43	4.30	4.36
2788	NASDAQ	FAST	Tue, Jun 24, 2003	4.37	4.46	4.34	4.36
2787	NASDAQ	FAST	Mon, Jun 23, 2003	4.36	4.39	4.33	4.36
2786	NASDAQ	FAST	Fri, Jun 20, 2003	4.41	4.43	4.35	4.41
2785	NASDAQ	FAST	Thu, Jun 19, 2003	4.48	4.49	4.35	4.37
2784	NASDAQ	FAST	Wed, Jun 18, 2003	4.56	4.56	4.44	4.48
2783	NASDAQ	FAST	Tue, Jun 17, 2003	4.60	4.64	4.50	4.58
2782	NASDAQ	FAST	Mon, Jun 16, 2003	4.36	4.57	4.36	4.56
2781	NASDAQ	FAST	Fri, Jun 13, 2003	4.44	4.48	4.30	4.36
2780	NASDAQ	FAST	Thu, Jun 12, 2003	4.41	4.46	4.38	4.45
2779	NASDAQ	FAST	Wed, Jun 11, 2003	4.30	4.41	4.21	4.41
2778	NASDAQ	FAST	Tue, Jun 10, 2003	4.14	4.31	4.14	4.30
2777	NASDAQ	FAST	Mon, Jun 9, 2003	4.23	4.27	4.14	4.14
2776	NASDAQ	FAST	Fri, Jun 6, 2003	4.33	4.39	4.23	4.24
2775	NASDAQ	FAST	Thu, Jun 5, 2003	4.32	4.33	4.25	4.29
2774	NASDAQ	FAST	Wed, Jun 4, 2003	4.32	4.39	4.27	4.34
2773	NASDAQ	FAST	Tue, Jun 3, 2003	4.28	4.30	4.24	4.29
2772	NASDAQ	FAST	Mon, Jun 2, 2003	4.19	4.45	4.17	4.28
2771	NASDAQ	FAST	Fri, May 30, 2003	4.09	4.23	4.06	4.18
2770	NASDAQ	FAST	Thu, May 29, 2003	4.12	4.18	4.00	4.08
2769	NASDAQ	FAST	Wed, May 28, 2003	4.06	4.16	4.04	4.13
2768	NASDAQ	FAST	Tue, May 27, 2003	4.06	4.11	3.94	4.04
2767	NASDAQ	FAST	Fri, May 23, 2003	3.95	4.00	3.87	3.98
2766	NASDAQ	FAST	Thu, May 22, 2003	3.95	4.04	3.90	3.97
2765	NASDAQ	FAST	Wed, May 21, 2003	4.05	4.05	3.89	3.95
2764	NASDAQ	FAST	Tue, May 20, 2003	4.15	4.17	4.01	4.04
2763	NASDAQ	FAST	Mon, May 19, 2003	4.28	4.31	4.14	4.14
2762	NASDAQ	FAST	Fri, May 16, 2003	4.38	4.39	4.29	4.29
2761	NASDAQ	FAST	Thu, May 15, 2003	4.32	4.38	4.31	4.37
2760	NASDAQ	FAST	Wed, May 14, 2003	4.36	4.43	4.29	4.31
2759	NASDAQ	FAST	Tue, May 13, 2003	4.48	4.48	4.33	4.38
2758	NASDAQ	FAST	Mon, May 12, 2003	4.38	4.51	4.30	4.50
2757	NASDAQ	FAST	Fri, May 9, 2003	4.23	4.38	4.20	4.37
2756	NASDAQ	FAST	Thu, May 8, 2003	4.29	4.35	4.24	4.26
2755	NASDAQ	FAST	Wed, May 7, 2003	4.41	4.41	4.28	4.32
2754	NASDAQ	FAST	Tue, May 6, 2003	4.38	4.51	4.36	4.44
2753	NASDAQ	FAST	Mon, May 5, 2003	4.27	4.46	4.26	4.39
2752	NASDAQ	FAST	Fri, May 2, 2003	4.22	4.38	4.19	4.27
2751	NASDAQ	FAST	Thu, May 1, 2003	4.28	4.28	4.13	4.21
2750	NASDAQ	FAST	Wed, Apr 30, 2003	4.28	4.35	4.17	4.32
2749	NASDAQ	FAST	Tue, Apr 29, 2003	4.36	4.36	4.23	4.30
2748	NASDAQ	FAST	Mon, Apr 28, 2003	4.19	4.39	4.19	4.34
2747	NASDAQ	FAST	Fri, Apr 25, 2003	4.24	4.24	4.13	4.18
2746	NASDAQ	FAST	Thu, Apr 24, 2003	4.27	4.31	4.20	4.24
2745	NASDAQ	FAST	Wed, Apr 23, 2003	4.39	4.39	4.24	4.31
2744	NASDAQ	FAST	Tue, Apr 22, 2003	4.28	4.39	4.21	4.36
2743	NASDAQ	FAST	Mon, Apr 21, 2003	4.28	4.31	4.21	4.28
2742	NASDAQ	FAST	Thu, Apr 17, 2003	4.16	4.36	4.11	4.29
2741	NASDAQ	FAST	Wed, Apr 16, 2003	4.31	4.31	4.14	4.16
2740	NASDAQ	FAST	Tue, Apr 15, 2003	4.30	4.35	4.24	4.26
2739	NASDAQ	FAST	Mon, Apr 14, 2003	4.16	4.31	4.12	4.29
2738	NASDAQ	FAST	Fri, Apr 11, 2003	4.06	4.17	4.04	4.13
2737	NASDAQ	FAST	Thu, Apr 10, 2003	3.92	4.11	3.88	4.09
2736	NASDAQ	FAST	Wed, Apr 9, 2003	3.98	4.08	3.93	3.95
2735	NASDAQ	FAST	Tue, Apr 8, 2003	4.19	4.19	3.99	4.00
2734	NASDAQ	FAST	Mon, Apr 7, 2003	4.09	4.28	4.07	4.12
2733	NASDAQ	FAST	Fri, Apr 4, 2003	4.02	4.09	4.00	4.05
2732	NASDAQ	FAST	Thu, Apr 3, 2003	3.76	4.08	3.75	4.00
2731	NASDAQ	FAST	Wed, Apr 2, 2003	3.59	3.75	3.59	3.72
2730	NASDAQ	FAST	Tue, Apr 1, 2003	3.53	3.57	3.48	3.54
2729	NASDAQ	FAST	Mon, Mar 31, 2003	3.65	3.65	3.50	3.52
2728	NASDAQ	FAST	Fri, Mar 28, 2003	3.69	3.70	3.65	3.67
2727	NASDAQ	FAST	Thu, Mar 27, 2003	3.67	3.75	3.66	3.70
2726	NASDAQ	FAST	Wed, Mar 26, 2003	3.71	3.75	3.66	3.69
2725	NASDAQ	FAST	Tue, Mar 25, 2003	3.59	3.75	3.54	3.72
2724	NASDAQ	FAST	Mon, Mar 24, 2003	3.79	3.81	3.58	3.59
2723	NASDAQ	FAST	Fri, Mar 21, 2003	3.76	3.87	3.68	3.84
2722	NASDAQ	FAST	Thu, Mar 20, 2003	3.78	3.84	3.67	3.74
2721	NASDAQ	FAST	Wed, Mar 19, 2003	3.97	4.00	3.77	3.81
2720	NASDAQ	FAST	Tue, Mar 18, 2003	3.83	3.96	3.83	3.96
2719	NASDAQ	FAST	Mon, Mar 17, 2003	3.68	3.83	3.53	3.83
2718	NASDAQ	FAST	Fri, Mar 14, 2003	3.72	3.76	3.65	3.67
2717	NASDAQ	FAST	Thu, Mar 13, 2003	3.60	3.69	3.56	3.68
2716	NASDAQ	FAST	Wed, Mar 12, 2003	3.48	3.54	3.47	3.53
2715	NASDAQ	FAST	Tue, Mar 11, 2003	3.48	3.56	3.48	3.49
2714	NASDAQ	FAST	Mon, Mar 10, 2003	3.59	3.59	3.44	3.51
2713	NASDAQ	FAST	Fri, Mar 7, 2003	3.63	3.63	3.52	3.59
2712	NASDAQ	FAST	Thu, Mar 6, 2003	3.74	3.74	3.59	3.60
2711	NASDAQ	FAST	Wed, Mar 5, 2003	3.81	3.81	3.62	3.74
2710	NASDAQ	FAST	Tue, Mar 4, 2003	4.00	4.02	3.80	3.83
2709	NASDAQ	FAST	Mon, Mar 3, 2003	4.17	4.19	4.00	4.02
2708	NASDAQ	FAST	Fri, Feb 28, 2003	4.11	4.26	4.09	4.16
2707	NASDAQ	FAST	Thu, Feb 27, 2003	3.96	4.15	3.91	4.08
2706	NASDAQ	FAST	Wed, Feb 26, 2003	4.02	4.10	3.99	4.00
2705	NASDAQ	FAST	Tue, Feb 25, 2003	4.02	4.06	3.89	4.05
2704	NASDAQ	FAST	Mon, Feb 24, 2003	4.07	4.09	4.03	4.04
2703	NASDAQ	FAST	Fri, Feb 21, 2003	4.03	4.10	3.95	4.09
2702	NASDAQ	FAST	Thu, Feb 20, 2003	4.05	4.08	3.99	4.02
2701	NASDAQ	FAST	Wed, Feb 19, 2003	4.00	4.08	3.99	4.04
2700	NASDAQ	FAST	Tue, Feb 18, 2003	4.00	4.09	4.00	4.08
2699	NASDAQ	FAST	Fri, Feb 14, 2003	3.94	4.00	3.89	3.97
2698	NASDAQ	FAST	Thu, Feb 13, 2003	3.92	3.94	3.83	3.93
2697	NASDAQ	FAST	Wed, Feb 12, 2003	3.94	3.97	3.89	3.91
2696	NASDAQ	FAST	Tue, Feb 11, 2003	4.00	4.08	3.91	3.94
2695	NASDAQ	FAST	Mon, Feb 10, 2003	4.01	4.05	3.92	3.99
2694	NASDAQ	FAST	Fri, Feb 7, 2003	4.00	4.06	3.98	3.98
2693	NASDAQ	FAST	Thu, Feb 6, 2003	4.13	4.15	4.00	4.03
2692	NASDAQ	FAST	Wed, Feb 5, 2003	4.14	4.25	4.06	4.13
2691	NASDAQ	FAST	Tue, Feb 4, 2003	4.11	4.12	4.02	4.08
2690	NASDAQ	FAST	Mon, Feb 3, 2003	4.13	4.16	4.04	4.15
2689	NASDAQ	FAST	Fri, Jan 31, 2003	4.06	4.22	4.03	4.14
2688	NASDAQ	FAST	Thu, Jan 30, 2003	4.23	4.26	4.08	4.09
2687	NASDAQ	FAST	Wed, Jan 29, 2003	4.14	4.27	4.03	4.22
2686	NASDAQ	FAST	Tue, Jan 28, 2003	4.13	4.20	4.12	4.15
2685	NASDAQ	FAST	Mon, Jan 27, 2003	4.18	4.25	4.10	4.12
2684	NASDAQ	FAST	Fri, Jan 24, 2003	4.28	4.28	4.16	4.22
2683	NASDAQ	FAST	Thu, Jan 23, 2003	4.31	4.34	4.21	4.31
2682	NASDAQ	FAST	Wed, Jan 22, 2003	4.28	4.39	4.19	4.27
2681	NASDAQ	FAST	Tue, Jan 21, 2003	4.32	4.34	4.16	4.25
2680	NASDAQ	FAST	Fri, Jan 17, 2003	4.37	4.45	4.28	4.30
2679	NASDAQ	FAST	Thu, Jan 16, 2003	4.36	4.46	4.29	4.37
2678	NASDAQ	FAST	Wed, Jan 15, 2003	4.52	4.53	4.35	4.36
2677	NASDAQ	FAST	Tue, Jan 14, 2003	4.43	4.51	4.40	4.51
2676	NASDAQ	FAST	Mon, Jan 13, 2003	4.54	4.54	4.38	4.42
2675	NASDAQ	FAST	Fri, Jan 10, 2003	4.46	4.51	4.39	4.47
2674	NASDAQ	FAST	Thu, Jan 9, 2003	4.49	4.57	4.44	4.50
2673	NASDAQ	FAST	Wed, Jan 8, 2003	4.59	4.61	4.47	4.49
2672	NASDAQ	FAST	Tue, Jan 7, 2003	4.69	4.69	4.59	4.63
2671	NASDAQ	FAST	Mon, Jan 6, 2003	4.79	4.84	4.70	4.71
2670	NASDAQ	FAST	Fri, Jan 3, 2003	4.84	4.86	4.75	4.78
2669	NASDAQ	FAST	Thu, Jan 2, 2003	4.67	4.86	4.58	4.85
2668	NASDAQ	FAST	Tue, Dec 31, 2002	4.64	4.74	4.62	4.67
2667	NASDAQ	FAST	Mon, Dec 30, 2002	4.69	4.74	4.58	4.68
2666	NASDAQ	FAST	Fri, Dec 27, 2002	4.74	4.80	4.69	4.70
2665	NASDAQ	FAST	Thu, Dec 26, 2002	4.78	4.88	4.74	4.79
2664	NASDAQ	FAST	Tue, Dec 24, 2002	4.84	4.86	4.80	4.81
2663	NASDAQ	FAST	Mon, Dec 23, 2002	4.75	4.90	4.75	4.89
2662	NASDAQ	FAST	Fri, Dec 20, 2002	4.87	4.88	4.66	4.76
2661	NASDAQ	FAST	Thu, Dec 19, 2002	4.73	4.91	4.69	4.80
2660	NASDAQ	FAST	Wed, Dec 18, 2002	4.78	4.80	4.70	4.73
2659	NASDAQ	FAST	Tue, Dec 17, 2002	4.87	4.89	4.78	4.80
2658	NASDAQ	FAST	Mon, Dec 16, 2002	4.72	4.92	4.67	4.87
2657	NASDAQ	FAST	Fri, Dec 13, 2002	4.68	4.75	4.67	4.73
2656	NASDAQ	FAST	Thu, Dec 12, 2002	4.76	4.77	4.69	4.73
2655	NASDAQ	FAST	Wed, Dec 11, 2002	4.68	4.78	4.67	4.75
2654	NASDAQ	FAST	Tue, Dec 10, 2002	4.68	4.80	4.65	4.70
2653	NASDAQ	FAST	Mon, Dec 9, 2002	4.72	4.76	4.67	4.68
2652	NASDAQ	FAST	Fri, Dec 6, 2002	4.69	4.88	4.63	4.78
2651	NASDAQ	FAST	Thu, Dec 5, 2002	4.71	4.75	4.58	4.71
2650	NASDAQ	FAST	Wed, Dec 4, 2002	4.49	4.69	4.49	4.61
2649	NASDAQ	FAST	Tue, Dec 3, 2002	4.49	4.59	4.44	4.53
2648	NASDAQ	FAST	Mon, Dec 2, 2002	4.51	4.55	4.43	4.49
2647	NASDAQ	FAST	Fri, Nov 29, 2002	4.46	4.54	4.43	4.47
2646	NASDAQ	FAST	Wed, Nov 27, 2002	4.16	4.46	4.13	4.46
2645	NASDAQ	FAST	Tue, Nov 26, 2002	4.16	4.23	4.13	4.13
2644	NASDAQ	FAST	Mon, Nov 25, 2002	4.24	4.29	4.11	4.16
2643	NASDAQ	FAST	Fri, Nov 22, 2002	4.17	4.31	4.13	4.26
2642	NASDAQ	FAST	Thu, Nov 21, 2002	4.08	4.15	4.06	4.15
2641	NASDAQ	FAST	Wed, Nov 20, 2002	4.11	4.13	4.05	4.08
2640	NASDAQ	FAST	Tue, Nov 19, 2002	4.21	4.24	4.11	4.14
2639	NASDAQ	FAST	Mon, Nov 18, 2002	4.25	4.31	4.18	4.20
2638	NASDAQ	FAST	Fri, Nov 15, 2002	4.14	4.25	4.13	4.24
2637	NASDAQ	FAST	Thu, Nov 14, 2002	4.06	4.17	4.03	4.15
2636	NASDAQ	FAST	Wed, Nov 13, 2002	3.90	4.19	3.88	4.03
2635	NASDAQ	FAST	Tue, Nov 12, 2002	3.87	3.94	3.85	3.90
2634	NASDAQ	FAST	Mon, Nov 11, 2002	4.03	4.03	3.83	3.85
2633	NASDAQ	FAST	Fri, Nov 8, 2002	4.11	4.23	4.01	4.04
2632	NASDAQ	FAST	Thu, Nov 7, 2002	4.21	4.21	4.06	4.10
2631	NASDAQ	FAST	Wed, Nov 6, 2002	4.23	4.29	4.16	4.20
2630	NASDAQ	FAST	Tue, Nov 5, 2002	4.22	4.29	4.17	4.26
2629	NASDAQ	FAST	Mon, Nov 4, 2002	4.27	4.31	4.22	4.23
2628	NASDAQ	FAST	Fri, Nov 1, 2002	4.22	4.27	4.10	4.25
2627	NASDAQ	FAST	Thu, Oct 31, 2002	4.20	4.31	4.14	4.24
2626	NASDAQ	FAST	Wed, Oct 30, 2002	4.26	4.31	4.16	4.19
2625	NASDAQ	FAST	Tue, Oct 29, 2002	4.17	4.31	4.07	4.30
2624	NASDAQ	FAST	Mon, Oct 28, 2002	4.30	4.34	4.12	4.21
2623	NASDAQ	FAST	Fri, Oct 25, 2002	4.21	4.34	4.16	4.31
2622	NASDAQ	FAST	Thu, Oct 24, 2002	4.17	4.23	4.14	4.19
2621	NASDAQ	FAST	Wed, Oct 23, 2002	4.06	4.16	4.01	4.16
2620	NASDAQ	FAST	Tue, Oct 22, 2002	4.09	4.13	4.01	4.03
2619	NASDAQ	FAST	Mon, Oct 21, 2002	4.05	4.13	4.00	4.11
2618	NASDAQ	FAST	Fri, Oct 18, 2002	4.12	4.12	4.04	4.07
2617	NASDAQ	FAST	Thu, Oct 17, 2002	4.09	4.15	4.09	4.13
2616	NASDAQ	FAST	Wed, Oct 16, 2002	4.09	4.09	3.98	4.02
2615	NASDAQ	FAST	Tue, Oct 15, 2002	3.92	4.18	3.90	4.11
2614	NASDAQ	FAST	Mon, Oct 14, 2002	3.87	3.99	3.79	3.87
2613	NASDAQ	FAST	Fri, Oct 11, 2002	3.72	4.04	3.72	3.90
2612	NASDAQ	FAST	Thu, Oct 10, 2002	3.40	3.63	3.33	3.60
2611	NASDAQ	FAST	Wed, Oct 9, 2002	3.53	3.53	3.38	3.45
2610	NASDAQ	FAST	Tue, Oct 8, 2002	3.41	3.54	3.35	3.53
2609	NASDAQ	FAST	Mon, Oct 7, 2002	3.69	3.72	3.40	3.41
2608	NASDAQ	FAST	Fri, Oct 4, 2002	4.00	4.07	3.40	3.71
2607	NASDAQ	FAST	Thu, Oct 3, 2002	3.92	4.02	3.83	4.00
2606	NASDAQ	FAST	Wed, Oct 2, 2002	3.95	4.06	3.86	3.92
2605	NASDAQ	FAST	Tue, Oct 1, 2002	3.90	4.02	3.83	3.95
2604	NASDAQ	FAST	Mon, Sep 30, 2002	4.00	4.00	3.78	3.95
2603	NASDAQ	FAST	Fri, Sep 27, 2002	4.03	4.10	3.96	3.96
2602	NASDAQ	FAST	Thu, Sep 26, 2002	3.96	4.12	3.96	4.06
2601	NASDAQ	FAST	Wed, Sep 25, 2002	3.80	3.99	3.80	3.96
2600	NASDAQ	FAST	Tue, Sep 24, 2002	3.80	3.81	3.69	3.77
2599	NASDAQ	FAST	Mon, Sep 23, 2002	3.82	3.90	3.76	3.82
2598	NASDAQ	FAST	Fri, Sep 20, 2002	3.94	4.01	3.82	3.87
2597	NASDAQ	FAST	Thu, Sep 19, 2002	4.09	4.12	3.90	3.90
2596	NASDAQ	FAST	Wed, Sep 18, 2002	4.10	4.16	4.00	4.05
2595	NASDAQ	FAST	Tue, Sep 17, 2002	4.16	4.21	4.05	4.10
2594	NASDAQ	FAST	Mon, Sep 16, 2002	4.13	4.20	4.09	4.11
2593	NASDAQ	FAST	Fri, Sep 13, 2002	4.25	4.25	4.11	4.14
2592	NASDAQ	FAST	Thu, Sep 12, 2002	4.47	4.47	4.23	4.26
2591	NASDAQ	FAST	Wed, Sep 11, 2002	4.56	4.63	4.45	4.48
2590	NASDAQ	FAST	Tue, Sep 10, 2002	4.57	4.65	4.48	4.54
2589	NASDAQ	FAST	Mon, Sep 9, 2002	4.48	4.59	4.44	4.56
2588	NASDAQ	FAST	Fri, Sep 6, 2002	4.25	4.50	4.25	4.48
2587	NASDAQ	FAST	Thu, Sep 5, 2002	4.29	4.32	4.22	4.26
2586	NASDAQ	FAST	Wed, Sep 4, 2002	4.25	4.32	4.20	4.29
2585	NASDAQ	FAST	Tue, Sep 3, 2002	4.39	4.39	4.21	4.23
2584	NASDAQ	FAST	Fri, Aug 30, 2002	4.42	4.49	4.40	4.40
2583	NASDAQ	FAST	Thu, Aug 29, 2002	4.46	4.52	4.35	4.43
2582	NASDAQ	FAST	Wed, Aug 28, 2002	4.54	4.58	4.46	4.47
2581	NASDAQ	FAST	Tue, Aug 27, 2002	4.59	4.65	4.51	4.54
2580	NASDAQ	FAST	Mon, Aug 26, 2002	4.48	4.61	4.38	4.60
2579	NASDAQ	FAST	Fri, Aug 23, 2002	4.56	4.56	4.42	4.43
2578	NASDAQ	FAST	Thu, Aug 22, 2002	4.54	4.60	4.50	4.56
2577	NASDAQ	FAST	Wed, Aug 21, 2002	4.54	4.59	4.44	4.53
2576	NASDAQ	FAST	Tue, Aug 20, 2002	4.62	4.62	4.44	4.52
2575	NASDAQ	FAST	Mon, Aug 19, 2002	4.43	4.68	4.40	4.62
2574	NASDAQ	FAST	Fri, Aug 16, 2002	4.39	4.49	4.38	4.46
2573	NASDAQ	FAST	Thu, Aug 15, 2002	4.31	4.41	4.29	4.39
2572	NASDAQ	FAST	Wed, Aug 14, 2002	4.14	4.34	4.13	4.29
2571	NASDAQ	FAST	Tue, Aug 13, 2002	4.18	4.24	4.13	4.14
2570	NASDAQ	FAST	Mon, Aug 12, 2002	4.22	4.27	4.13	4.18
2569	NASDAQ	FAST	Fri, Aug 9, 2002	4.36	4.38	4.21	4.22
2568	NASDAQ	FAST	Thu, Aug 8, 2002	4.22	4.38	4.14	4.36
2567	NASDAQ	FAST	Wed, Aug 7, 2002	4.30	4.35	4.11	4.20
2566	NASDAQ	FAST	Tue, Aug 6, 2002	4.09	4.31	4.03	4.27
2565	NASDAQ	FAST	Mon, Aug 5, 2002	4.38	4.41	3.97	4.02
2564	NASDAQ	FAST	Fri, Aug 2, 2002	4.56	4.59	4.33	4.39
2563	NASDAQ	FAST	Thu, Aug 1, 2002	4.79	4.79	4.55	4.55
2562	NASDAQ	FAST	Wed, Jul 31, 2002	4.83	4.88	4.72	4.76
2561	NASDAQ	FAST	Tue, Jul 30, 2002	4.88	4.97	4.76	4.87
2560	NASDAQ	FAST	Mon, Jul 29, 2002	4.75	4.93	4.70	4.89
2559	NASDAQ	FAST	Fri, Jul 26, 2002	4.71	4.87	4.71	4.75
2558	NASDAQ	FAST	Thu, Jul 25, 2002	4.58	4.88	4.54	4.84
2557	NASDAQ	FAST	Wed, Jul 24, 2002	4.11	4.59	4.01	4.59
2556	NASDAQ	FAST	Tue, Jul 23, 2002	4.24	4.31	4.06	4.14
2555	NASDAQ	FAST	Mon, Jul 22, 2002	4.45	4.54	4.11	4.23
2554	NASDAQ	FAST	Fri, Jul 19, 2002	4.67	4.78	4.56	4.60
2553	NASDAQ	FAST	Thu, Jul 18, 2002	4.86	4.91	4.74	4.77
2552	NASDAQ	FAST	Wed, Jul 17, 2002	4.86	4.91	4.73	4.85
2551	NASDAQ	FAST	Tue, Jul 16, 2002	4.81	4.90	4.73	4.86
2550	NASDAQ	FAST	Mon, Jul 15, 2002	4.88	4.90	4.73	4.81
2549	NASDAQ	FAST	Fri, Jul 12, 2002	4.86	5.01	4.72	4.90
2548	NASDAQ	FAST	Thu, Jul 11, 2002	5.05	5.10	4.87	4.94
2547	NASDAQ	FAST	Wed, Jul 10, 2002	4.90	5.23	4.90	5.05
2546	NASDAQ	FAST	Tue, Jul 9, 2002	4.99	5.04	4.85	4.87
2545	NASDAQ	FAST	Mon, Jul 8, 2002	4.99	5.03	4.92	4.97
2544	NASDAQ	FAST	Fri, Jul 5, 2002	4.87	5.09	4.82	5.02
2543	NASDAQ	FAST	Wed, Jul 3, 2002	4.71	4.82	4.59	4.79
2542	NASDAQ	FAST	Tue, Jul 2, 2002	4.78	4.87	4.66	4.68
2541	NASDAQ	FAST	Mon, Jul 1, 2002	4.78	4.92	4.78	4.81
2540	NASDAQ	FAST	Fri, Jun 28, 2002	4.76	4.90	4.75	4.81
2539	NASDAQ	FAST	Thu, Jun 27, 2002	4.68	4.85	4.64	4.76
2538	NASDAQ	FAST	Wed, Jun 26, 2002	4.66	4.81	4.62	4.67
2537	NASDAQ	FAST	Tue, Jun 25, 2002	4.82	4.90	4.66	4.69
2536	NASDAQ	FAST	Mon, Jun 24, 2002	4.86	4.88	4.77	4.84
2535	NASDAQ	FAST	Fri, Jun 21, 2002	4.90	4.91	4.82	4.83
2534	NASDAQ	FAST	Thu, Jun 20, 2002	4.84	4.91	4.82	4.84
2533	NASDAQ	FAST	Wed, Jun 19, 2002	4.81	4.92	4.75	4.84
2532	NASDAQ	FAST	Tue, Jun 18, 2002	4.79	4.83	4.78	4.79
2531	NASDAQ	FAST	Mon, Jun 17, 2002	4.76	4.86	4.68	4.79
2530	NASDAQ	FAST	Fri, Jun 14, 2002	4.76	4.77	4.65	4.72
2529	NASDAQ	FAST	Thu, Jun 13, 2002	4.85	4.85	4.75	4.75
2528	NASDAQ	FAST	Wed, Jun 12, 2002	4.91	4.97	4.81	4.85
2527	NASDAQ	FAST	Tue, Jun 11, 2002	4.96	5.02	4.91	4.91
2526	NASDAQ	FAST	Mon, Jun 10, 2002	4.95	5.01	4.92	4.97
2525	NASDAQ	FAST	Fri, Jun 7, 2002	4.78	4.92	4.76	4.89
2524	NASDAQ	FAST	Thu, Jun 6, 2002	4.79	4.91	4.76	4.79
2523	NASDAQ	FAST	Wed, Jun 5, 2002	4.63	4.80	4.62	4.78
2522	NASDAQ	FAST	Tue, Jun 4, 2002	4.79	4.82	4.60	4.64
2521	NASDAQ	FAST	Mon, Jun 3, 2002	4.97	4.97	4.75	4.76
2520	NASDAQ	FAST	Fri, May 31, 2002	4.88	5.00	4.88	4.94
2519	NASDAQ	FAST	Thu, May 30, 2002	4.99	4.99	4.80	4.87
2518	NASDAQ	FAST	Wed, May 29, 2002	5.01	5.08	4.91	4.95
2517	NASDAQ	FAST	Tue, May 28, 2002	5.12	5.15	5.02	5.05
2516	NASDAQ	FAST	Fri, May 24, 2002	5.12	5.20	5.08	5.09
2515	NASDAQ	FAST	Thu, May 23, 2002	5.13	5.18	5.09	5.12
2514	NASDAQ	FAST	Wed, May 22, 2002	5.17	5.25	5.13	5.14
2513	NASDAQ	FAST	Tue, May 21, 2002	5.25	5.26	5.15	5.17
2512	NASDAQ	FAST	Mon, May 20, 2002	5.26	5.33	5.25	5.25
2511	NASDAQ	FAST	Fri, May 17, 2002	5.25	5.32	5.25	5.32
2510	NASDAQ	FAST	Thu, May 16, 2002	5.25	5.28	5.21	5.27
2509	NASDAQ	FAST	Wed, May 15, 2002	5.24	5.29	5.17	5.23
2508	NASDAQ	FAST	Tue, May 14, 2002	5.13	5.26	5.12	5.24
2507	NASDAQ	FAST	Mon, May 13, 2002	5.21	5.21	5.05	5.10
2506	NASDAQ	FAST	Fri, May 10, 2002	5.25	5.25	5.10	5.14
2505	NASDAQ	FAST	Thu, May 9, 2002	5.23	5.31	5.19	5.23
2504	NASDAQ	FAST	Wed, May 8, 2002	5.39	5.42	5.18	5.24
2503	NASDAQ	FAST	Tue, May 7, 2002	5.26	5.36	5.24	5.32
2502	NASDAQ	FAST	Mon, May 6, 2002	5.26	5.32	5.23	5.23
2501	NASDAQ	FAST	Fri, May 3, 2002	5.25	5.26	5.18	5.25
2500	NASDAQ	FAST	Thu, May 2, 2002	5.15	5.27	5.15	5.24
2499	NASDAQ	FAST	Wed, May 1, 2002	5.22	5.26	5.15	5.15
2498	NASDAQ	FAST	Tue, Apr 30, 2002	5.23	5.25	5.15	5.23
2497	NASDAQ	FAST	Mon, Apr 29, 2002	5.30	5.33	5.21	5.23
2496	NASDAQ	FAST	Fri, Apr 26, 2002	5.38	5.41	5.29	5.30
2495	NASDAQ	FAST	Thu, Apr 25, 2002	5.27	5.40	5.23	5.40
2494	NASDAQ	FAST	Wed, Apr 24, 2002	5.16	5.32	5.12	5.28
2493	NASDAQ	FAST	Tue, Apr 23, 2002	4.99	5.15	4.99	5.12
2492	NASDAQ	FAST	Mon, Apr 22, 2002	5.08	5.09	5.00	5.04
2491	NASDAQ	FAST	Fri, Apr 19, 2002	5.06	5.11	5.03	5.08
2490	NASDAQ	FAST	Thu, Apr 18, 2002	5.06	5.11	5.01	5.06
2489	NASDAQ	FAST	Wed, Apr 17, 2002	5.15	5.20	5.06	5.08
2488	NASDAQ	FAST	Tue, Apr 16, 2002	5.06	5.18	5.04	5.15
2487	NASDAQ	FAST	Mon, Apr 15, 2002	5.02	5.09	4.96	5.04
2486	NASDAQ	FAST	Fri, Apr 12, 2002	5.08	5.09	4.98	5.03
2485	NASDAQ	FAST	Thu, Apr 11, 2002	5.05	5.13	5.04	5.08
2484	NASDAQ	FAST	Wed, Apr 10, 2002	4.89	5.16	4.87	5.12
2483	NASDAQ	FAST	Tue, Apr 9, 2002	4.70	4.87	4.70	4.84
2482	NASDAQ	FAST	Mon, Apr 8, 2002	4.67	4.70	4.63	4.69
2481	NASDAQ	FAST	Fri, Apr 5, 2002	4.60	4.76	4.59	4.66
2480	NASDAQ	FAST	Thu, Apr 4, 2002	4.54	4.62	4.52	4.60
2479	NASDAQ	FAST	Wed, Apr 3, 2002	4.61	4.62	4.52	4.53
2478	NASDAQ	FAST	Tue, Apr 2, 2002	4.67	4.69	4.60	4.62
2477	NASDAQ	FAST	Mon, Apr 1, 2002	4.70	4.72	4.61	4.67
2476	NASDAQ	FAST	Thu, Mar 28, 2002	4.67	4.74	4.67	4.71
2475	NASDAQ	FAST	Wed, Mar 27, 2002	4.69	4.70	4.67	4.68
2474	NASDAQ	FAST	Tue, Mar 26, 2002	4.69	4.74	4.65	4.69
2473	NASDAQ	FAST	Mon, Mar 25, 2002	4.74	4.79	4.66	4.69
2472	NASDAQ	FAST	Fri, Mar 22, 2002	4.79	4.81	4.74	4.77
2471	NASDAQ	FAST	Thu, Mar 21, 2002	4.83	4.86	4.77	4.78
2470	NASDAQ	FAST	Wed, Mar 20, 2002	4.78	4.86	4.78	4.82
2469	NASDAQ	FAST	Tue, Mar 19, 2002	4.69	4.82	4.69	4.80
2468	NASDAQ	FAST	Mon, Mar 18, 2002	4.72	4.77	4.66	4.71
2467	NASDAQ	FAST	Fri, Mar 15, 2002	4.61	4.75	4.61	4.71
2466	NASDAQ	FAST	Thu, Mar 14, 2002	4.72	4.75	4.67	4.68
2465	NASDAQ	FAST	Wed, Mar 13, 2002	4.69	4.72	4.68	4.70
2464	NASDAQ	FAST	Tue, Mar 12, 2002	4.71	4.71	4.68	4.69
2463	NASDAQ	FAST	Mon, Mar 11, 2002	4.75	4.75	4.63	4.73
2462	NASDAQ	FAST	Fri, Mar 8, 2002	4.78	4.83	4.70	4.75
2461	NASDAQ	FAST	Thu, Mar 7, 2002	4.74	4.79	4.71	4.78
2460	NASDAQ	FAST	Wed, Mar 6, 2002	4.68	4.73	4.68	4.73
2459	NASDAQ	FAST	Tue, Mar 5, 2002	4.67	4.81	4.66	4.69
2458	NASDAQ	FAST	Mon, Mar 4, 2002	4.64	4.69	4.61	4.68
2457	NASDAQ	FAST	Fri, Mar 1, 2002	4.67	4.69	4.61	4.65
2456	NASDAQ	FAST	Thu, Feb 28, 2002	4.67	4.72	4.65	4.67
2455	NASDAQ	FAST	Wed, Feb 27, 2002	4.68	4.72	4.65	4.67
2454	NASDAQ	FAST	Tue, Feb 26, 2002	4.56	4.70	4.54	4.68
2453	NASDAQ	FAST	Mon, Feb 25, 2002	4.43	4.56	4.39	4.54
2452	NASDAQ	FAST	Fri, Feb 22, 2002	4.41	4.44	4.37	4.43
2451	NASDAQ	FAST	Thu, Feb 21, 2002	4.41	4.46	4.40	4.41
2450	NASDAQ	FAST	Wed, Feb 20, 2002	4.41	4.45	4.38	4.44
2449	NASDAQ	FAST	Tue, Feb 19, 2002	4.37	4.41	4.37	4.39
2448	NASDAQ	FAST	Fri, Feb 15, 2002	4.47	4.48	4.37	4.39
2447	NASDAQ	FAST	Thu, Feb 14, 2002	4.51	4.54	4.46	4.49
2446	NASDAQ	FAST	Wed, Feb 13, 2002	4.47	4.53	4.44	4.53
2445	NASDAQ	FAST	Tue, Feb 12, 2002	4.43	4.48	4.38	4.46
2444	NASDAQ	FAST	Mon, Feb 11, 2002	4.33	4.46	4.32	4.45
2443	NASDAQ	FAST	Fri, Feb 8, 2002	4.38	4.42	4.27	4.40
2442	NASDAQ	FAST	Thu, Feb 7, 2002	4.36	4.44	4.33	4.39
2441	NASDAQ	FAST	Wed, Feb 6, 2002	4.41	4.47	4.33	4.36
2440	NASDAQ	FAST	Tue, Feb 5, 2002	4.20	4.39	4.16	4.37
2439	NASDAQ	FAST	Mon, Feb 4, 2002	4.20	4.27	4.19	4.21
2438	NASDAQ	FAST	Fri, Feb 1, 2002	4.20	4.28	4.19	4.22
2437	NASDAQ	FAST	Thu, Jan 31, 2002	4.21	4.23	4.18	4.18
2436	NASDAQ	FAST	Wed, Jan 30, 2002	4.20	4.25	4.18	4.25
2435	NASDAQ	FAST	Tue, Jan 29, 2002	4.18	4.24	4.17	4.20
2434	NASDAQ	FAST	Mon, Jan 28, 2002	4.20	4.21	4.14	4.18
2433	NASDAQ	FAST	Fri, Jan 25, 2002	4.25	4.25	4.16	4.19
2432	NASDAQ	FAST	Thu, Jan 24, 2002	4.24	4.29	4.21	4.23
2431	NASDAQ	FAST	Wed, Jan 23, 2002	4.14	4.26	4.14	4.24
2430	NASDAQ	FAST	Tue, Jan 22, 2002	4.06	4.21	4.04	4.15
2429	NASDAQ	FAST	Fri, Jan 18, 2002	4.01	4.07	4.01	4.02
2428	NASDAQ	FAST	Thu, Jan 17, 2002	3.99	4.06	3.98	4.05
2427	NASDAQ	FAST	Wed, Jan 16, 2002	4.05	4.10	3.95	3.99
2426	NASDAQ	FAST	Tue, Jan 15, 2002	4.12	4.13	4.04	4.06
2425	NASDAQ	FAST	Mon, Jan 14, 2002	4.24	4.26	4.12	4.13
2424	NASDAQ	FAST	Fri, Jan 11, 2002	4.26	4.26	4.23	4.25
2423	NASDAQ	FAST	Thu, Jan 10, 2002	4.26	4.29	4.23	4.26
2422	NASDAQ	FAST	Wed, Jan 9, 2002	4.20	4.29	4.19	4.25
2421	NASDAQ	FAST	Tue, Jan 8, 2002	4.27	4.27	4.16	4.20
2420	NASDAQ	FAST	Mon, Jan 7, 2002	4.26	4.29	4.24	4.27
2419	NASDAQ	FAST	Fri, Jan 4, 2002	4.12	4.27	4.12	4.26
2418	NASDAQ	FAST	Thu, Jan 3, 2002	4.10	4.19	4.09	4.12
2417	NASDAQ	FAST	Wed, Jan 2, 2002	4.22	4.23	4.10	4.12
2416	NASDAQ	FAST	Mon, Dec 31, 2001	4.20	4.23	4.15	4.15
2415	NASDAQ	FAST	Fri, Dec 28, 2001	4.14	4.22	4.14	4.20
2414	NASDAQ	FAST	Thu, Dec 27, 2001	4.13	4.19	4.11	4.16
2413	NASDAQ	FAST	Wed, Dec 26, 2001	4.05	4.15	4.04	4.11
2412	NASDAQ	FAST	Mon, Dec 24, 2001	4.03	4.06	4.01	4.05
2411	NASDAQ	FAST	Fri, Dec 21, 2001	4.06	4.11	4.03	4.03
2410	NASDAQ	FAST	Thu, Dec 20, 2001	4.06	4.09	3.99	4.04
2409	NASDAQ	FAST	Wed, Dec 19, 2001	4.07	4.11	4.04	4.06
2408	NASDAQ	FAST	Tue, Dec 18, 2001	4.03	4.07	4.01	4.07
2407	NASDAQ	FAST	Mon, Dec 17, 2001	3.85	4.03	3.85	4.00
2406	NASDAQ	FAST	Fri, Dec 14, 2001	3.79	3.88	3.75	3.86
2405	NASDAQ	FAST	Thu, Dec 13, 2001	3.80	3.86	3.74	3.78
2404	NASDAQ	FAST	Wed, Dec 12, 2001	3.81	3.84	3.75	3.83
2403	NASDAQ	FAST	Tue, Dec 11, 2001	3.85	3.90	3.76	3.79
2402	NASDAQ	FAST	Mon, Dec 10, 2001	3.87	3.93	3.81	3.85
2401	NASDAQ	FAST	Fri, Dec 7, 2001	3.93	3.94	3.88	3.88
2400	NASDAQ	FAST	Thu, Dec 6, 2001	3.80	4.09	3.77	3.93
2399	NASDAQ	FAST	Wed, Dec 5, 2001	3.65	3.81	3.65	3.80
2398	NASDAQ	FAST	Tue, Dec 4, 2001	3.64	3.69	3.60	3.68
2397	NASDAQ	FAST	Mon, Dec 3, 2001	3.75	3.75	3.61	3.63
2396	NASDAQ	FAST	Fri, Nov 30, 2001	3.75	3.81	3.70	3.77
2395	NASDAQ	FAST	Thu, Nov 29, 2001	3.68	3.76	3.68	3.76
2394	NASDAQ	FAST	Wed, Nov 28, 2001	3.72	3.72	3.65	3.68
2393	NASDAQ	FAST	Tue, Nov 27, 2001	3.69	3.73	3.64	3.72
2392	NASDAQ	FAST	Mon, Nov 26, 2001	3.69	3.74	3.67	3.71
2391	NASDAQ	FAST	Fri, Nov 23, 2001	3.64	3.70	3.64	3.69
2390	NASDAQ	FAST	Wed, Nov 21, 2001	3.68	3.68	3.62	3.64
2389	NASDAQ	FAST	Tue, Nov 20, 2001	3.69	3.69	3.66	3.67
2388	NASDAQ	FAST	Mon, Nov 19, 2001	3.72	3.75	3.67	3.69
2387	NASDAQ	FAST	Fri, Nov 16, 2001	3.76	3.77	3.69	3.72
2386	NASDAQ	FAST	Thu, Nov 15, 2001	3.77	3.77	3.72	3.76
2385	NASDAQ	FAST	Wed, Nov 14, 2001	3.73	3.80	3.72	3.77
2384	NASDAQ	FAST	Tue, Nov 13, 2001	3.64	3.74	3.64	3.71
2383	NASDAQ	FAST	Mon, Nov 12, 2001	3.65	3.65	3.58	3.63
2382	NASDAQ	FAST	Fri, Nov 9, 2001	3.71	3.71	3.64	3.65
2381	NASDAQ	FAST	Thu, Nov 8, 2001	3.75	3.78	3.68	3.68
2380	NASDAQ	FAST	Wed, Nov 7, 2001	3.71	3.78	3.66	3.71
2379	NASDAQ	FAST	Tue, Nov 6, 2001	3.72	3.75	3.64	3.72
2378	NASDAQ	FAST	Mon, Nov 5, 2001	3.75	3.81	3.72	3.73
2377	NASDAQ	FAST	Fri, Nov 2, 2001	3.70	3.81	3.70	3.74
2376	NASDAQ	FAST	Thu, Nov 1, 2001	3.67	3.77	3.63	3.73
2375	NASDAQ	FAST	Wed, Oct 31, 2001	3.69	3.76	3.69	3.69
2374	NASDAQ	FAST	Tue, Oct 30, 2001	3.69	3.69	3.65	3.65
2373	NASDAQ	FAST	Mon, Oct 29, 2001	3.74	3.74	3.68	3.68
2372	NASDAQ	FAST	Fri, Oct 26, 2001	3.79	3.84	3.75	3.76
2371	NASDAQ	FAST	Thu, Oct 25, 2001	3.72	3.81	3.63	3.80
2370	NASDAQ	FAST	Wed, Oct 24, 2001	3.78	3.81	3.71	3.73
2369	NASDAQ	FAST	Tue, Oct 23, 2001	3.71	3.81	3.70	3.73
2368	NASDAQ	FAST	Mon, Oct 22, 2001	3.63	3.71	3.59	3.69
2367	NASDAQ	FAST	Fri, Oct 19, 2001	3.61	3.67	3.55	3.66
2366	NASDAQ	FAST	Thu, Oct 18, 2001	3.63	3.70	3.61	3.63
2365	NASDAQ	FAST	Wed, Oct 17, 2001	3.61	3.73	3.61	3.62
2364	NASDAQ	FAST	Tue, Oct 16, 2001	3.62	3.67	3.59	3.64
2363	NASDAQ	FAST	Mon, Oct 15, 2001	3.61	3.67	3.58	3.63
2362	NASDAQ	FAST	Fri, Oct 12, 2001	3.62	3.63	3.46	3.59
2361	NASDAQ	FAST	Thu, Oct 11, 2001	3.52	3.62	3.45	3.61
2360	NASDAQ	FAST	Wed, Oct 10, 2001	3.54	3.61	3.47	3.48
2359	NASDAQ	FAST	Tue, Oct 9, 2001	3.73	3.73	3.59	3.63
2358	NASDAQ	FAST	Mon, Oct 8, 2001	3.65	3.77	3.59	3.68
2357	NASDAQ	FAST	Fri, Oct 5, 2001	3.69	3.73	3.63	3.70
2356	NASDAQ	FAST	Thu, Oct 4, 2001	3.74	3.85	3.68	3.69
2355	NASDAQ	FAST	Wed, Oct 3, 2001	3.46	3.77	3.46	3.72
2354	NASDAQ	FAST	Tue, Oct 2, 2001	3.50	3.52	3.44	3.52
2353	NASDAQ	FAST	Mon, Oct 1, 2001	3.55	3.56	3.42	3.49
2352	NASDAQ	FAST	Fri, Sep 28, 2001	3.39	3.58	3.38	3.56
2351	NASDAQ	FAST	Thu, Sep 27, 2001	3.44	3.47	3.33	3.38
2350	NASDAQ	FAST	Wed, Sep 26, 2001	3.49	3.52	3.39	3.44
2349	NASDAQ	FAST	Tue, Sep 25, 2001	3.44	3.56	3.42	3.49
2348	NASDAQ	FAST	Mon, Sep 24, 2001	3.29	3.45	3.27	3.42
2347	NASDAQ	FAST	Fri, Sep 21, 2001	3.24	3.34	3.15	3.28
2346	NASDAQ	FAST	Thu, Sep 20, 2001	3.46	3.46	3.26	3.31
2345	NASDAQ	FAST	Wed, Sep 19, 2001	3.56	3.63	3.35	3.46
2344	NASDAQ	FAST	Tue, Sep 18, 2001	3.54	3.66	3.50	3.53
2343	NASDAQ	FAST	Mon, Sep 17, 2001	3.63	3.63	3.45	3.54
2342	NASDAQ	FAST	Mon, Sep 10, 2001	3.88	3.88	3.66	3.73
2341	NASDAQ	FAST	Fri, Sep 7, 2001	3.97	3.97	3.81	3.87
2340	NASDAQ	FAST	Thu, Sep 6, 2001	4.06	4.10	3.95	3.98
2339	NASDAQ	FAST	Wed, Sep 5, 2001	4.13	4.18	4.06	4.11
2338	NASDAQ	FAST	Tue, Sep 4, 2001	4.13	4.22	4.08	4.14
2337	NASDAQ	FAST	Fri, Aug 31, 2001	4.08	4.15	4.06	4.11
2336	NASDAQ	FAST	Thu, Aug 30, 2001	4.17	4.19	4.06	4.09
2335	NASDAQ	FAST	Wed, Aug 29, 2001	4.24	4.25	4.16	4.19
2334	NASDAQ	FAST	Tue, Aug 28, 2001	4.22	4.25	4.21	4.22
2333	NASDAQ	FAST	Mon, Aug 27, 2001	4.16	4.24	4.16	4.24
2332	NASDAQ	FAST	Fri, Aug 24, 2001	4.12	4.20	4.09	4.20
2331	NASDAQ	FAST	Thu, Aug 23, 2001	4.12	4.17	4.08	4.09
2330	NASDAQ	FAST	Wed, Aug 22, 2001	4.13	4.17	4.11	4.13
2329	NASDAQ	FAST	Tue, Aug 21, 2001	4.05	4.18	4.05	4.13
2328	NASDAQ	FAST	Mon, Aug 20, 2001	3.96	4.09	3.96	4.06
2327	NASDAQ	FAST	Fri, Aug 17, 2001	3.98	4.00	3.96	3.97
2326	NASDAQ	FAST	Thu, Aug 16, 2001	3.93	4.01	3.93	3.99
2325	NASDAQ	FAST	Wed, Aug 15, 2001	3.93	3.96	3.89	3.94
2324	NASDAQ	FAST	Tue, Aug 14, 2001	3.94	3.97	3.94	3.95
2323	NASDAQ	FAST	Mon, Aug 13, 2001	3.97	3.97	3.92	3.95
2322	NASDAQ	FAST	Fri, Aug 10, 2001	3.94	3.98	3.94	3.98
2321	NASDAQ	FAST	Thu, Aug 9, 2001	3.94	4.00	3.93	3.94
2320	NASDAQ	FAST	Wed, Aug 8, 2001	3.98	4.00	3.93	3.94
2319	NASDAQ	FAST	Tue, Aug 7, 2001	3.96	4.00	3.94	3.99
2318	NASDAQ	FAST	Mon, Aug 6, 2001	3.97	3.99	3.94	3.95
2317	NASDAQ	FAST	Fri, Aug 3, 2001	4.04	4.04	3.93	3.97
2316	NASDAQ	FAST	Thu, Aug 2, 2001	4.08	4.08	4.01	4.07
2315	NASDAQ	FAST	Wed, Aug 1, 2001	4.08	4.13	4.05	4.07
2314	NASDAQ	FAST	Tue, Jul 31, 2001	4.12	4.15	4.07	4.09
2313	NASDAQ	FAST	Mon, Jul 30, 2001	4.08	4.11	4.03	4.11
2312	NASDAQ	FAST	Fri, Jul 27, 2001	4.09	4.09	4.03	4.08
2311	NASDAQ	FAST	Thu, Jul 26, 2001	4.00	4.09	4.00	4.07
2310	NASDAQ	FAST	Wed, Jul 25, 2001	4.00	4.07	3.97	4.01
2309	NASDAQ	FAST	Tue, Jul 24, 2001	4.04	4.06	3.97	3.99
2308	NASDAQ	FAST	Mon, Jul 23, 2001	4.09	4.11	4.05	4.05
2307	NASDAQ	FAST	Fri, Jul 20, 2001	4.09	4.09	4.03	4.08
2306	NASDAQ	FAST	Thu, Jul 19, 2001	4.01	4.09	4.01	4.03
2305	NASDAQ	FAST	Wed, Jul 18, 2001	3.91	4.01	3.90	4.01
2304	NASDAQ	FAST	Tue, Jul 17, 2001	3.94	3.97	3.92	3.93
2303	NASDAQ	FAST	Mon, Jul 16, 2001	3.94	3.97	3.93	3.97
2302	NASDAQ	FAST	Fri, Jul 13, 2001	3.91	3.95	3.90	3.94
2301	NASDAQ	FAST	Thu, Jul 12, 2001	3.84	3.97	3.84	3.92
2300	NASDAQ	FAST	Wed, Jul 11, 2001	3.86	3.89	3.78	3.86
2299	NASDAQ	FAST	Tue, Jul 10, 2001	3.87	3.89	3.83	3.85
2298	NASDAQ	FAST	Mon, Jul 9, 2001	3.81	3.91	3.78	3.85
2297	NASDAQ	FAST	Fri, Jul 6, 2001	3.89	3.90	3.79	3.81
2296	NASDAQ	FAST	Thu, Jul 5, 2001	3.91	3.92	3.88	3.90
2295	NASDAQ	FAST	Tue, Jul 3, 2001	3.91	3.94	3.88	3.91
2294	NASDAQ	FAST	Mon, Jul 2, 2001	3.85	3.95	3.81	3.94
2293	NASDAQ	FAST	Fri, Jun 29, 2001	3.75	3.87	3.74	3.87
2292	NASDAQ	FAST	Thu, Jun 28, 2001	3.64	3.83	3.63	3.75
2291	NASDAQ	FAST	Wed, Jun 27, 2001	3.64	3.69	3.60	3.63
2290	NASDAQ	FAST	Tue, Jun 26, 2001	3.69	3.70	3.62	3.63
2289	NASDAQ	FAST	Mon, Jun 25, 2001	3.69	3.76	3.69	3.69
2288	NASDAQ	FAST	Fri, Jun 22, 2001	3.77	3.78	3.74	3.78
2287	NASDAQ	FAST	Thu, Jun 21, 2001	3.78	3.81	3.75	3.77
2286	NASDAQ	FAST	Wed, Jun 20, 2001	3.77	3.82	3.75	3.78
2285	NASDAQ	FAST	Tue, Jun 19, 2001	3.78	3.81	3.75	3.77
2284	NASDAQ	FAST	Mon, Jun 18, 2001	3.71	3.81	3.71	3.77
2283	NASDAQ	FAST	Fri, Jun 15, 2001	3.63	3.78	3.62	3.73
2282	NASDAQ	FAST	Thu, Jun 14, 2001	3.89	3.94	3.86	3.89
2281	NASDAQ	FAST	Wed, Jun 13, 2001	3.90	3.97	3.88	3.93
2280	NASDAQ	FAST	Tue, Jun 12, 2001	3.97	4.03	3.90	3.90
2279	NASDAQ	FAST	Mon, Jun 11, 2001	4.11	4.11	3.98	4.01
2278	NASDAQ	FAST	Fri, Jun 8, 2001	4.06	4.15	4.05	4.11
2277	NASDAQ	FAST	Thu, Jun 7, 2001	4.12	4.12	4.06	4.06
2276	NASDAQ	FAST	Wed, Jun 6, 2001	4.06	4.18	4.03	4.18
2275	NASDAQ	FAST	Tue, Jun 5, 2001	4.19	4.22	4.06	4.07
2274	NASDAQ	FAST	Mon, Jun 4, 2001	4.16	4.24	4.08	4.22
2273	NASDAQ	FAST	Fri, Jun 1, 2001	4.19	4.22	4.13	4.18
2272	NASDAQ	FAST	Thu, May 31, 2001	4.21	4.25	4.18	4.19
2271	NASDAQ	FAST	Wed, May 30, 2001	4.24	4.26	4.15	4.20
2270	NASDAQ	FAST	Tue, May 29, 2001	4.29	4.33	4.18	4.25
2269	NASDAQ	FAST	Fri, May 25, 2001	4.30	4.40	4.30	4.40
2268	NASDAQ	FAST	Thu, May 24, 2001	4.34	4.39	4.27	4.32
2267	NASDAQ	FAST	Wed, May 23, 2001	4.41	4.41	4.24	4.34
2266	NASDAQ	FAST	Tue, May 22, 2001	4.40	4.56	4.40	4.46
2265	NASDAQ	FAST	Mon, May 21, 2001	4.14	4.48	4.13	4.42
2264	NASDAQ	FAST	Fri, May 18, 2001	4.06	4.12	4.04	4.11
2263	NASDAQ	FAST	Thu, May 17, 2001	3.81	4.11	3.81	4.09
2262	NASDAQ	FAST	Wed, May 16, 2001	3.80	3.92	3.73	3.83
2261	NASDAQ	FAST	Tue, May 15, 2001	3.80	3.89	3.78	3.80
2260	NASDAQ	FAST	Mon, May 14, 2001	3.85	3.85	3.79	3.80
2259	NASDAQ	FAST	Fri, May 11, 2001	3.89	3.94	3.81	3.85
2258	NASDAQ	FAST	Thu, May 10, 2001	3.83	3.96	3.83	3.89
2257	NASDAQ	FAST	Wed, May 9, 2001	3.81	3.88	3.81	3.86
2256	NASDAQ	FAST	Tue, May 8, 2001	3.90	3.94	3.82	3.82
2255	NASDAQ	FAST	Mon, May 7, 2001	3.96	3.97	3.84	3.91
2254	NASDAQ	FAST	Fri, May 4, 2001	3.87	3.99	3.73	3.98
2253	NASDAQ	FAST	Thu, May 3, 2001	4.02	4.03	3.84	3.88
2252	NASDAQ	FAST	Wed, May 2, 2001	4.15	4.18	4.06	4.09
2251	NASDAQ	FAST	Tue, May 1, 2001	4.05	4.20	3.99	4.19
2250	NASDAQ	FAST	Mon, Apr 30, 2001	4.02	4.07	4.02	4.05
2249	NASDAQ	FAST	Fri, Apr 27, 2001	3.98	4.13	3.98	4.02
2248	NASDAQ	FAST	Thu, Apr 26, 2001	3.85	4.00	3.84	3.97
2247	NASDAQ	FAST	Wed, Apr 25, 2001	3.87	3.92	3.83	3.84
2246	NASDAQ	FAST	Tue, Apr 24, 2001	3.88	3.93	3.83	3.83
2245	NASDAQ	FAST	Mon, Apr 23, 2001	3.90	3.92	3.87	3.87
2244	NASDAQ	FAST	Fri, Apr 20, 2001	3.95	4.01	3.87	3.99
2243	NASDAQ	FAST	Thu, Apr 19, 2001	3.81	4.08	3.78	4.02
2242	NASDAQ	FAST	Wed, Apr 18, 2001	3.47	3.88	3.47	3.86
2241	NASDAQ	FAST	Tue, Apr 17, 2001	3.45	3.51	3.44	3.46
2240	NASDAQ	FAST	Mon, Apr 16, 2001	3.44	3.50	3.44	3.46
2239	NASDAQ	FAST	Thu, Apr 12, 2001	3.42	3.48	3.41	3.45
2238	NASDAQ	FAST	Wed, Apr 11, 2001	3.35	3.49	3.35	3.45
2237	NASDAQ	FAST	Tue, Apr 10, 2001	3.23	3.41	3.23	3.35
2236	NASDAQ	FAST	Mon, Apr 9, 2001	3.27	3.35	3.19	3.20
2235	NASDAQ	FAST	Fri, Apr 6, 2001	3.28	3.32	3.25	3.29
2234	NASDAQ	FAST	Thu, Apr 5, 2001	3.19	3.36	3.19	3.31
2233	NASDAQ	FAST	Wed, Apr 4, 2001	3.17	3.29	3.06	3.17
2232	NASDAQ	FAST	Tue, Apr 3, 2001	3.38	3.40	3.26	3.27
2231	NASDAQ	FAST	Mon, Apr 2, 2001	3.42	3.46	3.42	3.43
2230	NASDAQ	FAST	Fri, Mar 30, 2001	3.52	3.52	3.40	3.41
2229	NASDAQ	FAST	Thu, Mar 29, 2001	3.44	3.53	3.44	3.52
2228	NASDAQ	FAST	Wed, Mar 28, 2001	3.44	3.47	3.41	3.45
2227	NASDAQ	FAST	Tue, Mar 27, 2001	3.50	3.52	3.44	3.47
2226	NASDAQ	FAST	Mon, Mar 26, 2001	3.38	3.50	3.38	3.50
2225	NASDAQ	FAST	Fri, Mar 23, 2001	3.36	3.45	3.36	3.38
2224	NASDAQ	FAST	Thu, Mar 22, 2001	3.42	3.43	3.30	3.33
2223	NASDAQ	FAST	Wed, Mar 21, 2001	3.55	3.58	3.39	3.43
2222	NASDAQ	FAST	Tue, Mar 20, 2001	3.75	3.78	3.55	3.55
2221	NASDAQ	FAST	Mon, Mar 19, 2001	3.85	3.85	3.64	3.72
2220	NASDAQ	FAST	Fri, Mar 16, 2001	3.88	4.00	3.83	3.85
2219	NASDAQ	FAST	Thu, Mar 15, 2001	3.86	3.96	3.79	3.90
2218	NASDAQ	FAST	Wed, Mar 14, 2001	3.72	3.85	3.70	3.80
2217	NASDAQ	FAST	Tue, Mar 13, 2001	3.73	3.88	3.72	3.81
2216	NASDAQ	FAST	Mon, Mar 12, 2001	3.80	3.80	3.73	3.76
2215	NASDAQ	FAST	Fri, Mar 9, 2001	3.86	3.88	3.79	3.83
2214	NASDAQ	FAST	Thu, Mar 8, 2001	3.87	3.92	3.87	3.90
2213	NASDAQ	FAST	Wed, Mar 7, 2001	3.76	3.95	3.75	3.90
2212	NASDAQ	FAST	Tue, Mar 6, 2001	3.70	3.78	3.66	3.76
2211	NASDAQ	FAST	Mon, Mar 5, 2001	3.58	3.73	3.56	3.72
2210	NASDAQ	FAST	Fri, Mar 2, 2001	3.71	3.80	3.71	3.76
2209	NASDAQ	FAST	Thu, Mar 1, 2001	3.67	3.79	3.61	3.76
2208	NASDAQ	FAST	Wed, Feb 28, 2001	3.68	3.77	3.64	3.75
2207	NASDAQ	FAST	Tue, Feb 27, 2001	3.63	3.69	3.57	3.68
2206	NASDAQ	FAST	Mon, Feb 26, 2001	3.49	3.62	3.47	3.62
2205	NASDAQ	FAST	Fri, Feb 23, 2001	3.46	3.51	3.46	3.48
2204	NASDAQ	FAST	Thu, Feb 22, 2001	3.55	3.55	3.46	3.50
2203	NASDAQ	FAST	Wed, Feb 21, 2001	3.64	3.64	3.55	3.56
2202	NASDAQ	FAST	Tue, Feb 20, 2001	3.75	3.76	3.64	3.65
2201	NASDAQ	FAST	Fri, Feb 16, 2001	3.81	3.82	3.74	3.75
2200	NASDAQ	FAST	Thu, Feb 15, 2001	3.71	3.89	3.68	3.82
2199	NASDAQ	FAST	Wed, Feb 14, 2001	3.65	3.73	3.65	3.69
2198	NASDAQ	FAST	Tue, Feb 13, 2001	3.58	3.71	3.58	3.64
2197	NASDAQ	FAST	Mon, Feb 12, 2001	3.60	3.62	3.55	3.62
2196	NASDAQ	FAST	Fri, Feb 9, 2001	3.54	3.72	3.51	3.62
2195	NASDAQ	FAST	Thu, Feb 8, 2001	3.63	3.64	3.52	3.56
2194	NASDAQ	FAST	Wed, Feb 7, 2001	3.59	3.69	3.55	3.64
2193	NASDAQ	FAST	Tue, Feb 6, 2001	3.63	3.69	3.60	3.61
2192	NASDAQ	FAST	Mon, Feb 5, 2001	3.59	3.68	3.57	3.63
2191	NASDAQ	FAST	Fri, Feb 2, 2001	3.50	3.63	3.50	3.59
2190	NASDAQ	FAST	Thu, Feb 1, 2001	3.52	3.55	3.48	3.55
2189	NASDAQ	FAST	Wed, Jan 31, 2001	3.60	3.63	3.48	3.54
2188	NASDAQ	FAST	Tue, Jan 30, 2001	3.38	3.62	3.37	3.56
2187	NASDAQ	FAST	Mon, Jan 29, 2001	3.23	3.41	3.23	3.40
2186	NASDAQ	FAST	Fri, Jan 26, 2001	3.24	3.29	3.20	3.24
2185	NASDAQ	FAST	Thu, Jan 25, 2001	3.17	3.34	3.16	3.27
2184	NASDAQ	FAST	Wed, Jan 24, 2001	3.23	3.29	3.16	3.17
2183	NASDAQ	FAST	Tue, Jan 23, 2001	3.09	3.23	3.08	3.22
2182	NASDAQ	FAST	Mon, Jan 22, 2001	3.16	3.19	3.05	3.08
2181	NASDAQ	FAST	Fri, Jan 19, 2001	3.16	3.19	3.09	3.16
2180	NASDAQ	FAST	Thu, Jan 18, 2001	3.04	3.23	3.00	3.16
2179	NASDAQ	FAST	Wed, Jan 17, 2001	2.95	3.20	2.95	3.04
2178	NASDAQ	FAST	Tue, Jan 16, 2001	3.01	3.03	2.93	3.03
2177	NASDAQ	FAST	Fri, Jan 12, 2001	3.09	3.26	3.06	3.07
2176	NASDAQ	FAST	Thu, Jan 11, 2001	3.06	3.16	3.04	3.11
2175	NASDAQ	FAST	Wed, Jan 10, 2001	2.94	3.12	2.94	3.04
2174	NASDAQ	FAST	Tue, Jan 9, 2001	3.05	3.13	2.94	2.96
2173	NASDAQ	FAST	Mon, Jan 8, 2001	3.05	3.09	2.96	3.06
2172	NASDAQ	FAST	Fri, Jan 5, 2001	3.05	3.11	3.02	3.06
2171	NASDAQ	FAST	Thu, Jan 4, 2001	3.21	3.22	3.03	3.04
2170	NASDAQ	FAST	Wed, Jan 3, 2001	3.19	3.31	3.03	3.26
2169	NASDAQ	FAST	Tue, Jan 2, 2001	3.43	3.43	3.21	3.25
2168	NASDAQ	FAST	Fri, Dec 29, 2000	3.40	3.48	3.40	3.43
2167	NASDAQ	FAST	Thu, Dec 28, 2000	3.33	3.44	3.29	3.39
2166	NASDAQ	FAST	Wed, Dec 27, 2000	3.25	3.34	3.15	3.31
2165	NASDAQ	FAST	Tue, Dec 26, 2000	3.22	3.26	3.14	3.19
2164	NASDAQ	FAST	Fri, Dec 22, 2000	3.31	3.40	3.23	3.23
2163	NASDAQ	FAST	Thu, Dec 21, 2000	3.03	3.37	3.03	3.27
2162	NASDAQ	FAST	Wed, Dec 20, 2000	3.02	3.19	3.02	3.05
2161	NASDAQ	FAST	Tue, Dec 19, 2000	3.31	3.38	3.14	3.18
2160	NASDAQ	FAST	Mon, Dec 18, 2000	3.41	3.43	3.28	3.30
2159	NASDAQ	FAST	Fri, Dec 15, 2000	3.55	3.55	3.31	3.43
2158	NASDAQ	FAST	Thu, Dec 14, 2000	3.60	3.66	3.59	3.62
2157	NASDAQ	FAST	Wed, Dec 13, 2000	3.66	3.69	3.61	3.63
2156	NASDAQ	FAST	Tue, Dec 12, 2000	3.56	3.70	3.55	3.63
2155	NASDAQ	FAST	Mon, Dec 11, 2000	3.62	3.62	3.53	3.60
2154	NASDAQ	FAST	Fri, Dec 8, 2000	3.50	3.69	3.48	3.62
2153	NASDAQ	FAST	Thu, Dec 7, 2000	3.57	3.60	3.48	3.50
2152	NASDAQ	FAST	Wed, Dec 6, 2000	3.66	3.69	3.55	3.58
2151	NASDAQ	FAST	Tue, Dec 5, 2000	3.80	3.80	3.66	3.66
2150	NASDAQ	FAST	Mon, Dec 4, 2000	3.66	3.88	3.66	3.80
2149	NASDAQ	FAST	Fri, Dec 1, 2000	3.85	3.85	3.52	3.67
2148	NASDAQ	FAST	Thu, Nov 30, 2000	3.89	3.92	3.72	3.85
2147	NASDAQ	FAST	Wed, Nov 29, 2000	3.75	3.92	3.73	3.92
2146	NASDAQ	FAST	Tue, Nov 28, 2000	3.75	3.77	3.69	3.75
2145	NASDAQ	FAST	Mon, Nov 27, 2000	3.63	3.75	3.59	3.73
2144	NASDAQ	FAST	Fri, Nov 24, 2000	3.51	3.58	3.41	3.56
2143	NASDAQ	FAST	Wed, Nov 22, 2000	3.48	3.55	3.37	3.53
2142	NASDAQ	FAST	Tue, Nov 21, 2000	3.42	3.50	3.42	3.48
2141	NASDAQ	FAST	Mon, Nov 20, 2000	3.37	3.50	3.29	3.41
2140	NASDAQ	FAST	Fri, Nov 17, 2000	3.41	3.47	3.37	3.37
2139	NASDAQ	FAST	Thu, Nov 16, 2000	3.41	3.46	3.32	3.36
2138	NASDAQ	FAST	Wed, Nov 15, 2000	3.49	3.53	3.41	3.41
2137	NASDAQ	FAST	Tue, Nov 14, 2000	3.38	3.56	3.38	3.50
2136	NASDAQ	FAST	Mon, Nov 13, 2000	3.31	3.39	3.24	3.36
2135	NASDAQ	FAST	Fri, Nov 10, 2000	3.44	3.48	3.26	3.26
2134	NASDAQ	FAST	Thu, Nov 9, 2000	3.63	3.64	3.38	3.44
2133	NASDAQ	FAST	Wed, Nov 8, 2000	3.62	3.66	3.59	3.63
2132	NASDAQ	FAST	Tue, Nov 7, 2000	3.58	3.66	3.56	3.63
2131	NASDAQ	FAST	Mon, Nov 6, 2000	3.57	3.63	3.53	3.57
2130	NASDAQ	FAST	Fri, Nov 3, 2000	3.64	3.64	3.56	3.56
2129	NASDAQ	FAST	Thu, Nov 2, 2000	3.63	3.63	3.49	3.61
2128	NASDAQ	FAST	Wed, Nov 1, 2000	3.57	3.68	3.49	3.54
2127	NASDAQ	FAST	Tue, Oct 31, 2000	3.46	3.70	3.42	3.59
2126	NASDAQ	FAST	Mon, Oct 30, 2000	3.28	3.46	3.23	3.42
2125	NASDAQ	FAST	Fri, Oct 27, 2000	3.20	3.30	3.20	3.30
2124	NASDAQ	FAST	Thu, Oct 26, 2000	3.20	3.25	3.14	3.20
2123	NASDAQ	FAST	Wed, Oct 25, 2000	3.06	3.15	3.06	3.09
2122	NASDAQ	FAST	Tue, Oct 24, 2000	3.22	3.22	3.07	3.09
2121	NASDAQ	FAST	Mon, Oct 23, 2000	3.16	3.23	3.15	3.19
2120	NASDAQ	FAST	Fri, Oct 20, 2000	3.16	3.18	3.15	3.15
2119	NASDAQ	FAST	Thu, Oct 19, 2000	3.11	3.18	3.10	3.14
2118	NASDAQ	FAST	Wed, Oct 18, 2000	2.98	3.14	2.98	3.11
2117	NASDAQ	FAST	Tue, Oct 17, 2000	3.15	3.18	3.05	3.07
2116	NASDAQ	FAST	Mon, Oct 16, 2000	2.98	3.16	2.95	3.09
2115	NASDAQ	FAST	Fri, Oct 13, 2000	2.90	3.03	2.90	2.98
2114	NASDAQ	FAST	Thu, Oct 12, 2000	3.24	3.25	2.82	2.90
2113	NASDAQ	FAST	Wed, Oct 11, 2000	3.45	3.45	3.25	3.26
2112	NASDAQ	FAST	Tue, Oct 10, 2000	3.50	3.63	3.47	3.61
2111	NASDAQ	FAST	Mon, Oct 9, 2000	3.50	3.53	3.45	3.51
2110	NASDAQ	FAST	Fri, Oct 6, 2000	3.56	3.69	3.44	3.47
2109	NASDAQ	FAST	Thu, Oct 5, 2000	3.47	3.52	3.41	3.50
2108	NASDAQ	FAST	Wed, Oct 4, 2000	3.31	3.50	3.18	3.45
2107	NASDAQ	FAST	Tue, Oct 3, 2000	3.52	3.57	3.35	3.36
2106	NASDAQ	FAST	Mon, Oct 2, 2000	3.58	3.63	3.53	3.54
2105	NASDAQ	FAST	Fri, Sep 29, 2000	3.69	3.69	3.56	3.60
2104	NASDAQ	FAST	Thu, Sep 28, 2000	3.64	3.70	3.58	3.69
2103	NASDAQ	FAST	Wed, Sep 27, 2000	3.68	3.69	3.59	3.64
2102	NASDAQ	FAST	Tue, Sep 26, 2000	3.54	3.70	3.51	3.66
2101	NASDAQ	FAST	Mon, Sep 25, 2000	3.52	3.69	3.52	3.54
2100	NASDAQ	FAST	Fri, Sep 22, 2000	3.39	3.53	3.38	3.53
2099	NASDAQ	FAST	Thu, Sep 21, 2000	3.45	3.51	3.40	3.43
2098	NASDAQ	FAST	Wed, Sep 20, 2000	3.53	3.66	3.42	3.47
2097	NASDAQ	FAST	Tue, Sep 19, 2000	3.56	3.60	3.41	3.54
2096	NASDAQ	FAST	Mon, Sep 18, 2000	3.60	3.60	3.54	3.55
2095	NASDAQ	FAST	Fri, Sep 15, 2000	3.69	3.74	3.59	3.61
2094	NASDAQ	FAST	Thu, Sep 14, 2000	3.75	3.78	3.72	3.74
2093	NASDAQ	FAST	Wed, Sep 13, 2000	3.86	3.86	3.75	3.75
2092	NASDAQ	FAST	Tue, Sep 12, 2000	3.81	3.87	3.78	3.86
2091	NASDAQ	FAST	Mon, Sep 11, 2000	3.81	3.94	3.78	3.81
2090	NASDAQ	FAST	Fri, Sep 8, 2000	3.82	3.84	3.75	3.77
2089	NASDAQ	FAST	Thu, Sep 7, 2000	3.90	3.94	3.74	3.82
2088	NASDAQ	FAST	Wed, Sep 6, 2000	3.98	4.02	3.88	3.88
2087	NASDAQ	FAST	Tue, Sep 5, 2000	4.09	4.09	3.98	3.98
2086	NASDAQ	FAST	Fri, Sep 1, 2000	4.00	4.09	3.98	4.07
2085	NASDAQ	FAST	Thu, Aug 31, 2000	4.30	4.30	3.99	3.99
2084	NASDAQ	FAST	Wed, Aug 30, 2000	4.16	4.30	4.15	4.26
2083	NASDAQ	FAST	Tue, Aug 29, 2000	4.18	4.20	4.13	4.18
2082	NASDAQ	FAST	Mon, Aug 28, 2000	4.17	4.20	4.16	4.16
2081	NASDAQ	FAST	Fri, Aug 25, 2000	4.13	4.17	4.09	4.16
2080	NASDAQ	FAST	Thu, Aug 24, 2000	4.10	4.15	4.06	4.14
2079	NASDAQ	FAST	Wed, Aug 23, 2000	4.10	4.15	4.07	4.09
2078	NASDAQ	FAST	Tue, Aug 22, 2000	4.13	4.22	4.07	4.13
2077	NASDAQ	FAST	Mon, Aug 21, 2000	4.20	4.21	4.10	4.13
2076	NASDAQ	FAST	Fri, Aug 18, 2000	4.16	4.28	4.16	4.21
2075	NASDAQ	FAST	Thu, Aug 17, 2000	4.08	4.23	4.08	4.19
2074	NASDAQ	FAST	Wed, Aug 16, 2000	4.04	4.18	4.04	4.09
2073	NASDAQ	FAST	Tue, Aug 15, 2000	4.12	4.13	4.03	4.05
2072	NASDAQ	FAST	Mon, Aug 14, 2000	4.10	4.16	4.04	4.11
2071	NASDAQ	FAST	Fri, Aug 11, 2000	4.02	4.16	4.02	4.11
2070	NASDAQ	FAST	Thu, Aug 10, 2000	4.11	4.16	4.02	4.05
2069	NASDAQ	FAST	Wed, Aug 9, 2000	4.21	4.21	4.11	4.12
2068	NASDAQ	FAST	Tue, Aug 8, 2000	4.15	4.25	4.13	4.21
2067	NASDAQ	FAST	Mon, Aug 7, 2000	4.09	4.19	4.08	4.16
2066	NASDAQ	FAST	Fri, Aug 4, 2000	3.92	4.14	3.91	4.13
2065	NASDAQ	FAST	Thu, Aug 3, 2000	3.88	3.98	3.88	3.97
2064	NASDAQ	FAST	Wed, Aug 2, 2000	3.82	3.94	3.82	3.91
2063	NASDAQ	FAST	Tue, Aug 1, 2000	3.84	3.87	3.81	3.83
2062	NASDAQ	FAST	Mon, Jul 31, 2000	3.78	3.93	3.78	3.86
2061	NASDAQ	FAST	Fri, Jul 28, 2000	3.89	3.89	3.75	3.80
2060	NASDAQ	FAST	Thu, Jul 27, 2000	3.88	3.89	3.81	3.89
2059	NASDAQ	FAST	Wed, Jul 26, 2000	3.84	3.88	3.82	3.88
2058	NASDAQ	FAST	Tue, Jul 25, 2000	3.88	3.92	3.81	3.88
2057	NASDAQ	FAST	Mon, Jul 24, 2000	4.03	4.09	3.84	3.86
2056	NASDAQ	FAST	Fri, Jul 21, 2000	4.00	4.10	4.00	4.09
2055	NASDAQ	FAST	Thu, Jul 20, 2000	4.03	4.08	4.00	4.06
2054	NASDAQ	FAST	Wed, Jul 19, 2000	4.01	4.05	4.01	4.03
2053	NASDAQ	FAST	Tue, Jul 18, 2000	4.08	4.12	4.02	4.04
2052	NASDAQ	FAST	Mon, Jul 17, 2000	3.94	4.13	3.94	4.12
2051	NASDAQ	FAST	Fri, Jul 14, 2000	4.00	4.00	3.91	3.97
2050	NASDAQ	FAST	Thu, Jul 13, 2000	3.97	4.02	3.93	3.98
2049	NASDAQ	FAST	Wed, Jul 12, 2000	3.73	3.97	3.73	3.95
2048	NASDAQ	FAST	Tue, Jul 11, 2000	3.64	3.78	3.63	3.73
2047	NASDAQ	FAST	Mon, Jul 10, 2000	3.50	3.73	3.50	3.67
2046	NASDAQ	FAST	Fri, Jul 7, 2000	3.33	3.59	3.33	3.56
2045	NASDAQ	FAST	Thu, Jul 6, 2000	3.27	3.39	3.27	3.32
2044	NASDAQ	FAST	Wed, Jul 5, 2000	3.31	3.34	3.22	3.22
2043	NASDAQ	FAST	Mon, Jul 3, 2000	3.21	3.38	3.19	3.31
2042	NASDAQ	FAST	Fri, Jun 30, 2000	3.41	3.43	3.13	3.16
2041	NASDAQ	FAST	Thu, Jun 29, 2000	3.41	3.43	3.38	3.41
2040	NASDAQ	FAST	Wed, Jun 28, 2000	3.35	3.44	3.32	3.43
2039	NASDAQ	FAST	Tue, Jun 27, 2000	3.19	3.41	3.19	3.35
2038	NASDAQ	FAST	Mon, Jun 26, 2000	3.07	3.24	3.06	3.20
2037	NASDAQ	FAST	Fri, Jun 23, 2000	3.06	3.13	2.97	3.09
2036	NASDAQ	FAST	Thu, Jun 22, 2000	3.14	3.16	3.06	3.06
2035	NASDAQ	FAST	Wed, Jun 21, 2000	3.19	3.19	3.11	3.12
2034	NASDAQ	FAST	Tue, Jun 20, 2000	3.22	3.23	3.13	3.17
2033	NASDAQ	FAST	Mon, Jun 19, 2000	3.29	3.32	3.03	3.20
2032	NASDAQ	FAST	Fri, Jun 16, 2000	3.37	3.38	3.27	3.28
2031	NASDAQ	FAST	Thu, Jun 15, 2000	3.29	3.38	3.20	3.38
2030	NASDAQ	FAST	Wed, Jun 14, 2000	3.41	3.48	3.22	3.31
2029	NASDAQ	FAST	Tue, Jun 13, 2000	3.02	3.46	3.02	3.45
2028	NASDAQ	FAST	Mon, Jun 12, 2000	3.49	3.49	2.83	2.98
2027	NASDAQ	FAST	Fri, Jun 9, 2000	3.64	3.67	3.42	3.48
2026	NASDAQ	FAST	Thu, Jun 8, 2000	3.72	3.73	3.59	3.64
2025	NASDAQ	FAST	Wed, Jun 7, 2000	3.85	3.97	3.73	3.73
2024	NASDAQ	FAST	Tue, Jun 6, 2000	4.06	4.06	3.83	3.85
2023	NASDAQ	FAST	Mon, Jun 5, 2000	4.10	4.13	3.92	4.00
2022	NASDAQ	FAST	Fri, Jun 2, 2000	4.14	4.17	4.09	4.09
2021	NASDAQ	FAST	Thu, Jun 1, 2000	3.95	4.13	3.95	4.09
2020	NASDAQ	FAST	Wed, May 31, 2000	3.90	4.02	3.89	3.95
2019	NASDAQ	FAST	Tue, May 30, 2000	3.73	4.06	3.71	3.93
2018	NASDAQ	FAST	Fri, May 26, 2000	3.91	3.93	3.69	3.71
2017	NASDAQ	FAST	Thu, May 25, 2000	4.02	4.19	3.92	3.95
2016	NASDAQ	FAST	Wed, May 24, 2000	3.88	4.02	3.75	3.99
2015	NASDAQ	FAST	Tue, May 23, 2000	4.06	4.24	3.88	3.88
2014	NASDAQ	FAST	Mon, May 22, 2000	4.14	4.16	3.81	4.09
2013	NASDAQ	FAST	Fri, May 19, 2000	4.28	4.31	4.11	4.18
2012	NASDAQ	FAST	Thu, May 18, 2000	4.43	4.44	4.31	4.34
2011	NASDAQ	FAST	Wed, May 17, 2000	4.40	4.42	4.30	4.40
2010	NASDAQ	FAST	Tue, May 16, 2000	4.39	4.58	4.39	4.45
2009	NASDAQ	FAST	Mon, May 15, 2000	4.30	4.48	4.27	4.43
2008	NASDAQ	FAST	Fri, May 12, 2000	4.24	4.47	4.20	4.34
2007	NASDAQ	FAST	Thu, May 11, 2000	4.00	4.30	3.94	4.19
2006	NASDAQ	FAST	Wed, May 10, 2000	4.17	4.20	4.03	4.07
2005	NASDAQ	FAST	Tue, May 9, 2000	4.19	4.22	4.13	4.21
2004	NASDAQ	FAST	Mon, May 8, 2000	4.11	4.18	4.09	4.13
2003	NASDAQ	FAST	Fri, May 5, 2000	4.01	4.13	4.01	4.12
2002	NASDAQ	FAST	Thu, May 4, 2000	3.89	4.11	3.87	4.07
2001	NASDAQ	FAST	Wed, May 3, 2000	3.85	4.01	3.83	3.96
2000	NASDAQ	FAST	Tue, May 2, 2000	3.90	3.98	3.88	3.92
1999	NASDAQ	FAST	Mon, May 1, 2000	3.66	3.99	3.66	3.90
1998	NASDAQ	FAST	Fri, Apr 28, 2000	3.55	3.68	3.55	3.65
1997	NASDAQ	FAST	Thu, Apr 27, 2000	3.36	3.59	3.33	3.59
1996	NASDAQ	FAST	Wed, Apr 26, 2000	3.59	3.67	3.34	3.45
1995	NASDAQ	FAST	Tue, Apr 25, 2000	3.66	3.70	3.59	3.60
1994	NASDAQ	FAST	Mon, Apr 24, 2000	3.30	3.72	3.29	3.63
1993	NASDAQ	FAST	Thu, Apr 20, 2000	3.38	3.42	3.34	3.36
1992	NASDAQ	FAST	Wed, Apr 19, 2000	3.53	3.53	3.38	3.39
1991	NASDAQ	FAST	Tue, Apr 18, 2000	3.61	3.62	3.48	3.52
1990	NASDAQ	FAST	Mon, Apr 17, 2000	3.58	3.63	3.45	3.61
1989	NASDAQ	FAST	Fri, Apr 14, 2000	3.59	3.70	3.49	3.63
1988	NASDAQ	FAST	Thu, Apr 13, 2000	3.46	3.67	3.44	3.63
1987	NASDAQ	FAST	Wed, Apr 12, 2000	3.24	3.61	3.24	3.53
1986	NASDAQ	FAST	Tue, Apr 11, 2000	3.17	3.19	3.08	3.19
1985	NASDAQ	FAST	Mon, Apr 10, 2000	3.00	3.28	3.00	3.16
1984	NASDAQ	FAST	Fri, Apr 7, 2000	2.92	3.03	2.90	3.02
1983	NASDAQ	FAST	Thu, Apr 6, 2000	2.82	3.00	2.81	2.90
1982	NASDAQ	FAST	Wed, Apr 5, 2000	2.84	2.84	2.63	2.80
1981	NASDAQ	FAST	Tue, Apr 4, 2000	2.85	2.91	2.80	2.84
1980	NASDAQ	FAST	Mon, Apr 3, 2000	2.98	3.02	2.81	2.82
1979	NASDAQ	FAST	Fri, Mar 31, 2000	2.91	3.04	2.90	2.99
1978	NASDAQ	FAST	Thu, Mar 30, 2000	2.93	2.96	2.90	2.93
1977	NASDAQ	FAST	Wed, Mar 29, 2000	2.91	2.94	2.91	2.93
1976	NASDAQ	FAST	Tue, Mar 28, 2000	2.85	2.97	2.81	2.91
1975	NASDAQ	FAST	Mon, Mar 27, 2000	2.98	3.00	2.81	2.81
1974	NASDAQ	FAST	Fri, Mar 24, 2000	2.88	2.95	2.88	2.95
1973	NASDAQ	FAST	Thu, Mar 23, 2000	2.89	2.95	2.80	2.87
1972	NASDAQ	FAST	Wed, Mar 22, 2000	2.87	2.95	2.84	2.95
1971	NASDAQ	FAST	Tue, Mar 21, 2000	2.69	2.88	2.66	2.87
1970	NASDAQ	FAST	Mon, Mar 20, 2000	2.77	2.78	2.66	2.69
1969	NASDAQ	FAST	Fri, Mar 17, 2000	2.63	2.81	2.57	2.73
1968	NASDAQ	FAST	Thu, Mar 16, 2000	2.55	2.78	2.55	2.75
1967	NASDAQ	FAST	Wed, Mar 15, 2000	2.27	2.48	2.24	2.46
1966	NASDAQ	FAST	Tue, Mar 14, 2000	2.38	2.41	2.23	2.23
1965	NASDAQ	FAST	Mon, Mar 13, 2000	2.38	2.39	2.28	2.36
1964	NASDAQ	FAST	Fri, Mar 10, 2000	2.57	2.57	2.38	2.38
1963	NASDAQ	FAST	Thu, Mar 9, 2000	2.59	2.59	2.55	2.57
1962	NASDAQ	FAST	Wed, Mar 8, 2000	2.57	2.59	2.54	2.57
1961	NASDAQ	FAST	Tue, Mar 7, 2000	2.71	2.72	2.55	2.57
1960	NASDAQ	FAST	Mon, Mar 6, 2000	2.75	2.76	2.66	2.71
1959	NASDAQ	FAST	Fri, Mar 3, 2000	2.68	2.78	2.66	2.77
1958	NASDAQ	FAST	Thu, Mar 2, 2000	2.83	2.84	2.66	2.66
1957	NASDAQ	FAST	Wed, Mar 1, 2000	2.72	2.86	2.69	2.84
1956	NASDAQ	FAST	Tue, Feb 29, 2000	2.64	2.80	2.61	2.76
1955	NASDAQ	FAST	Mon, Feb 28, 2000	2.62	2.63	2.53	2.62
1954	NASDAQ	FAST	Fri, Feb 25, 2000	2.63	2.71	2.63	2.63
1953	NASDAQ	FAST	Thu, Feb 24, 2000	2.73	2.73	2.63	2.63
1952	NASDAQ	FAST	Wed, Feb 23, 2000	2.63	2.73	2.61	2.72
1951	NASDAQ	FAST	Tue, Feb 22, 2000	2.75	2.76	2.62	2.65
1950	NASDAQ	FAST	Fri, Feb 18, 2000	2.80	2.84	2.76	2.76
1949	NASDAQ	FAST	Thu, Feb 17, 2000	2.80	2.85	2.71	2.80
1948	NASDAQ	FAST	Wed, Feb 16, 2000	2.83	2.86	2.80	2.80
1947	NASDAQ	FAST	Tue, Feb 15, 2000	2.94	2.94	2.86	2.87
1946	NASDAQ	FAST	Mon, Feb 14, 2000	2.91	2.95	2.90	2.94
1945	NASDAQ	FAST	Fri, Feb 11, 2000	2.93	2.94	2.90	2.91
1944	NASDAQ	FAST	Thu, Feb 10, 2000	2.98	2.98	2.88	2.94
1943	NASDAQ	FAST	Wed, Feb 9, 2000	3.05	3.06	2.99	2.99
1942	NASDAQ	FAST	Tue, Feb 8, 2000	3.08	3.10	2.99	3.07
1941	NASDAQ	FAST	Mon, Feb 7, 2000	3.07	3.09	3.01	3.07
1940	NASDAQ	FAST	Fri, Feb 4, 2000	3.01	3.10	2.99	3.07
1939	NASDAQ	FAST	Thu, Feb 3, 2000	2.97	3.11	2.97	3.03
1938	NASDAQ	FAST	Wed, Feb 2, 2000	2.83	3.03	2.82	2.99
1937	NASDAQ	FAST	Tue, Feb 1, 2000	2.74	2.93	2.74	2.82
1936	NASDAQ	FAST	Mon, Jan 31, 2000	2.97	2.97	2.71	2.73
1935	NASDAQ	FAST	Fri, Jan 28, 2000	3.08	3.08	2.92	2.93
1934	NASDAQ	FAST	Thu, Jan 27, 2000	3.05	3.13	2.97	3.08
1933	NASDAQ	FAST	Wed, Jan 26, 2000	2.95	3.08	2.94	3.07
1932	NASDAQ	FAST	Tue, Jan 25, 2000	2.89	2.98	2.87	2.94
1931	NASDAQ	FAST	Mon, Jan 24, 2000	3.05	3.06	2.84	2.88
1930	NASDAQ	FAST	Fri, Jan 21, 2000	3.05	3.09	3.02	3.06
1929	NASDAQ	FAST	Thu, Jan 20, 2000	3.06	3.15	3.02	3.05
1928	NASDAQ	FAST	Wed, Jan 19, 2000	2.85	3.12	2.84	2.99
1927	NASDAQ	FAST	Tue, Jan 18, 2000	2.80	2.84	2.77	2.78
1926	NASDAQ	FAST	Fri, Jan 14, 2000	2.89	2.91	2.80	2.81
1925	NASDAQ	FAST	Thu, Jan 13, 2000	2.50	3.04	2.50	2.89
1924	NASDAQ	FAST	Wed, Jan 12, 2000	2.54	2.56	2.49	2.51
1923	NASDAQ	FAST	Tue, Jan 11, 2000	2.53	2.58	2.53	2.55
1922	NASDAQ	FAST	Mon, Jan 10, 2000	2.61	2.61	2.53	2.54
1921	NASDAQ	FAST	Fri, Jan 7, 2000	2.61	2.64	2.59	2.60
1920	NASDAQ	FAST	Thu, Jan 6, 2000	2.62	2.65	2.58	2.61
1919	NASDAQ	FAST	Wed, Jan 5, 2000	2.50	2.62	2.48	2.61
1918	NASDAQ	FAST	Tue, Jan 4, 2000	2.63	2.66	2.50	2.50
1917	NASDAQ	FAST	Mon, Jan 3, 2000	2.80	2.81	2.63	2.65
1916	NASDAQ	FAST	Fri, Dec 31, 1999	2.80	2.90	2.75	2.81
1915	NASDAQ	FAST	Thu, Dec 30, 1999	2.80	2.85	2.80	2.80
1914	NASDAQ	FAST	Wed, Dec 29, 1999	2.75	2.84	2.70	2.80
1913	NASDAQ	FAST	Tue, Dec 28, 1999	2.70	2.86	2.70	2.75
1912	NASDAQ	FAST	Mon, Dec 27, 1999	2.64	2.73	2.61	2.71
1911	NASDAQ	FAST	Thu, Dec 23, 1999	2.53	2.69	2.52	2.61
1910	NASDAQ	FAST	Wed, Dec 22, 1999	2.48	2.55	2.46	2.52
1909	NASDAQ	FAST	Tue, Dec 21, 1999	2.42	2.48	2.42	2.48
1908	NASDAQ	FAST	Mon, Dec 20, 1999	2.42	2.45	2.39	2.42
1907	NASDAQ	FAST	Fri, Dec 17, 1999	2.49	2.49	2.31	2.41
1906	NASDAQ	FAST	Thu, Dec 16, 1999	2.37	2.38	2.34	2.36
1905	NASDAQ	FAST	Wed, Dec 15, 1999	2.30	2.39	2.28	2.37
1904	NASDAQ	FAST	Tue, Dec 14, 1999	2.30	2.37	2.28	2.29
1903	NASDAQ	FAST	Mon, Dec 13, 1999	2.25	2.36	2.19	2.32
1902	NASDAQ	FAST	Fri, Dec 10, 1999	2.29	2.30	2.24	2.25
1901	NASDAQ	FAST	Thu, Dec 9, 1999	2.31	2.32	2.25	2.29
1900	NASDAQ	FAST	Wed, Dec 8, 1999	2.34	2.34	2.28	2.28
1899	NASDAQ	FAST	Tue, Dec 7, 1999	2.41	2.42	2.34	2.34
1898	NASDAQ	FAST	Mon, Dec 6, 1999	2.43	2.47	2.37	2.41
1897	NASDAQ	FAST	Fri, Dec 3, 1999	2.41	2.45	2.41	2.44
1896	NASDAQ	FAST	Thu, Dec 2, 1999	2.45	2.45	2.41	2.44
1895	NASDAQ	FAST	Wed, Dec 1, 1999	2.32	2.44	2.31	2.44
1894	NASDAQ	FAST	Tue, Nov 30, 1999	2.46	2.47	2.31	2.41
1893	NASDAQ	FAST	Mon, Nov 29, 1999	2.53	2.56	2.45	2.46
1892	NASDAQ	FAST	Fri, Nov 26, 1999	2.56	2.57	2.53	2.56
1891	NASDAQ	FAST	Wed, Nov 24, 1999	2.56	2.58	2.51	2.56
1890	NASDAQ	FAST	Tue, Nov 23, 1999	2.62	2.63	2.51	2.55
1889	NASDAQ	FAST	Mon, Nov 22, 1999	2.59	2.61	2.54	2.59
1888	NASDAQ	FAST	Fri, Nov 19, 1999	2.56	2.66	2.51	2.62
1887	NASDAQ	FAST	Thu, Nov 18, 1999	2.41	2.56	2.38	2.56
1886	NASDAQ	FAST	Wed, Nov 17, 1999	2.29	2.41	2.25	2.40
1885	NASDAQ	FAST	Tue, Nov 16, 1999	2.38	2.39	2.31	2.34
1884	NASDAQ	FAST	Mon, Nov 15, 1999	2.29	2.38	2.28	2.37
1883	NASDAQ	FAST	Fri, Nov 12, 1999	2.43	2.44	2.27	2.30
1882	NASDAQ	FAST	Thu, Nov 11, 1999	2.28	2.38	2.21	2.36
1881	NASDAQ	FAST	Wed, Nov 10, 1999	2.23	2.28	2.20	2.21
1880	NASDAQ	FAST	Tue, Nov 9, 1999	2.30	2.31	2.20	2.23
1879	NASDAQ	FAST	Mon, Nov 8, 1999	2.30	2.32	2.28	2.31
1878	NASDAQ	FAST	Fri, Nov 5, 1999	2.27	2.31	2.27	2.30
1877	NASDAQ	FAST	Thu, Nov 4, 1999	2.23	2.25	2.22	2.25
1876	NASDAQ	FAST	Wed, Nov 3, 1999	2.18	2.25	2.18	2.20
1875	NASDAQ	FAST	Tue, Nov 2, 1999	2.23	2.25	2.13	2.19
1874	NASDAQ	FAST	Mon, Nov 1, 1999	2.27	2.28	2.22	2.23
1873	NASDAQ	FAST	Fri, Oct 29, 1999	2.29	2.34	2.27	2.27
1872	NASDAQ	FAST	Thu, Oct 28, 1999	2.30	2.30	2.27	2.29
1871	NASDAQ	FAST	Wed, Oct 27, 1999	2.30	2.30	2.25	2.27
1870	NASDAQ	FAST	Tue, Oct 26, 1999	2.36	2.39	2.27	2.27
1869	NASDAQ	FAST	Mon, Oct 25, 1999	2.26	2.35	2.25	2.33
1868	NASDAQ	FAST	Fri, Oct 22, 1999	2.34	2.41	2.26	2.28
1867	NASDAQ	FAST	Thu, Oct 21, 1999	2.19	2.28	2.14	2.27
1866	NASDAQ	FAST	Wed, Oct 20, 1999	2.25	2.26	2.18	2.20
1865	NASDAQ	FAST	Tue, Oct 19, 1999	2.25	2.29	2.18	2.23
1864	NASDAQ	FAST	Mon, Oct 18, 1999	2.24	2.27	2.17	2.23
1863	NASDAQ	FAST	Fri, Oct 15, 1999	2.25	2.26	2.16	2.19
1862	NASDAQ	FAST	Thu, Oct 14, 1999	2.38	2.38	2.22	2.29
1861	NASDAQ	FAST	Wed, Oct 13, 1999	2.33	2.45	2.32	2.38
1860	NASDAQ	FAST	Tue, Oct 12, 1999	2.58	2.59	2.27	2.32
1859	NASDAQ	FAST	Mon, Oct 11, 1999	2.91	2.91	2.50	2.63
1858	NASDAQ	FAST	Fri, Oct 8, 1999	2.96	3.04	2.94	2.97
1857	NASDAQ	FAST	Thu, Oct 7, 1999	2.97	2.98	2.94	2.97
1856	NASDAQ	FAST	Wed, Oct 6, 1999	3.06	3.06	2.96	2.97
1855	NASDAQ	FAST	Tue, Oct 5, 1999	3.09	3.11	3.03	3.04
1854	NASDAQ	FAST	Mon, Oct 4, 1999	2.98	3.12	2.94	3.09
1853	NASDAQ	FAST	Fri, Oct 1, 1999	2.93	2.98	2.91	2.95
1852	NASDAQ	FAST	Thu, Sep 30, 1999	2.95	2.97	2.92	2.95
1851	NASDAQ	FAST	Wed, Sep 29, 1999	2.98	3.00	2.92	2.93
1850	NASDAQ	FAST	Tue, Sep 28, 1999	3.04	3.04	2.86	3.00
1849	NASDAQ	FAST	Mon, Sep 27, 1999	2.93	3.06	2.93	3.04
1848	NASDAQ	FAST	Fri, Sep 24, 1999	3.10	3.13	2.92	2.92
1847	NASDAQ	FAST	Thu, Sep 23, 1999	3.21	3.21	3.09	3.09
1846	NASDAQ	FAST	Wed, Sep 22, 1999	3.20	3.24	3.18	3.21
1845	NASDAQ	FAST	Tue, Sep 21, 1999	3.30	3.34	3.17	3.22
1844	NASDAQ	FAST	Mon, Sep 20, 1999	3.30	3.40	3.29	3.31
1843	NASDAQ	FAST	Fri, Sep 17, 1999	3.22	3.37	3.20	3.29
1842	NASDAQ	FAST	Thu, Sep 16, 1999	3.23	3.27	3.20	3.21
1841	NASDAQ	FAST	Wed, Sep 15, 1999	3.29	3.37	3.23	3.24
1840	NASDAQ	FAST	Tue, Sep 14, 1999	3.31	3.31	3.25	3.29
1839	NASDAQ	FAST	Mon, Sep 13, 1999	3.32	3.34	3.27	3.31
1838	NASDAQ	FAST	Fri, Sep 10, 1999	3.31	3.34	3.25	3.32
1837	NASDAQ	FAST	Thu, Sep 9, 1999	3.32	3.32	3.23	3.30
1836	NASDAQ	FAST	Wed, Sep 8, 1999	3.26	3.35	3.26	3.31
1835	NASDAQ	FAST	Tue, Sep 7, 1999	3.22	3.31	3.19	3.26
1834	NASDAQ	FAST	Fri, Sep 3, 1999	3.16	3.30	3.16	3.22
1833	NASDAQ	FAST	Thu, Sep 2, 1999	3.16	3.18	3.11	3.15
1832	NASDAQ	FAST	Wed, Sep 1, 1999	3.13	3.23	3.13	3.19
1831	NASDAQ	FAST	Tue, Aug 31, 1999	3.21	3.22	3.11	3.13
1830	NASDAQ	FAST	Mon, Aug 30, 1999	3.24	3.25	3.20	3.21
1829	NASDAQ	FAST	Fri, Aug 27, 1999	3.27	3.28	3.24	3.24
1828	NASDAQ	FAST	Thu, Aug 26, 1999	3.30	3.38	3.27	3.27
1827	NASDAQ	FAST	Wed, Aug 25, 1999	3.21	3.37	3.17	3.34
1826	NASDAQ	FAST	Tue, Aug 24, 1999	3.38	3.38	3.12	3.21
1825	NASDAQ	FAST	Mon, Aug 23, 1999	3.37	3.42	3.23	3.38
1824	NASDAQ	FAST	Fri, Aug 20, 1999	3.44	3.45	3.40	3.42
1823	NASDAQ	FAST	Thu, Aug 19, 1999	3.46	3.48	3.38	3.41
1822	NASDAQ	FAST	Wed, Aug 18, 1999	3.48	3.50	3.45	3.46
1821	NASDAQ	FAST	Tue, Aug 17, 1999	3.47	3.56	3.45	3.47
1820	NASDAQ	FAST	Mon, Aug 16, 1999	3.63	3.63	3.50	3.50
1819	NASDAQ	FAST	Fri, Aug 13, 1999	3.58	3.63	3.57	3.60
1818	NASDAQ	FAST	Thu, Aug 12, 1999	3.54	3.70	3.54	3.55
1817	NASDAQ	FAST	Wed, Aug 11, 1999	3.55	3.56	3.48	3.54
1816	NASDAQ	FAST	Tue, Aug 10, 1999	3.57	3.59	3.50	3.52
1815	NASDAQ	FAST	Mon, Aug 9, 1999	3.59	3.59	3.56	3.56
1814	NASDAQ	FAST	Fri, Aug 6, 1999	3.59	3.63	3.55	3.59
1813	NASDAQ	FAST	Thu, Aug 5, 1999	3.60	3.64	3.59	3.64
1812	NASDAQ	FAST	Wed, Aug 4, 1999	3.62	3.66	3.60	3.61
1811	NASDAQ	FAST	Tue, Aug 3, 1999	3.59	3.64	3.57	3.62
1810	NASDAQ	FAST	Mon, Aug 2, 1999	3.67	3.68	3.50	3.57
1809	NASDAQ	FAST	Fri, Jul 30, 1999	3.67	3.71	3.66	3.70
1808	NASDAQ	FAST	Thu, Jul 29, 1999	3.68	3.70	3.67	3.67
1807	NASDAQ	FAST	Wed, Jul 28, 1999	3.75	3.77	3.69	3.73
1806	NASDAQ	FAST	Tue, Jul 27, 1999	3.66	3.79	3.64	3.77
1805	NASDAQ	FAST	Mon, Jul 26, 1999	3.61	3.69	3.58	3.65
1804	NASDAQ	FAST	Fri, Jul 23, 1999	3.53	3.66	3.49	3.63
1803	NASDAQ	FAST	Thu, Jul 22, 1999	3.55	3.63	3.49	3.56
1802	NASDAQ	FAST	Wed, Jul 21, 1999	3.49	3.59	3.38	3.57
1801	NASDAQ	FAST	Tue, Jul 20, 1999	3.55	3.55	3.48	3.48
1800	NASDAQ	FAST	Mon, Jul 19, 1999	3.51	3.57	3.50	3.56
1799	NASDAQ	FAST	Fri, Jul 16, 1999	3.46	3.60	3.44	3.58
1798	NASDAQ	FAST	Thu, Jul 15, 1999	3.44	3.50	3.44	3.49
1797	NASDAQ	FAST	Wed, Jul 14, 1999	3.36	3.45	3.36	3.45
1796	NASDAQ	FAST	Tue, Jul 13, 1999	3.38	3.43	3.30	3.41
1795	NASDAQ	FAST	Mon, Jul 12, 1999	3.25	3.42	3.22	3.39
1794	NASDAQ	FAST	Fri, Jul 9, 1999	3.20	3.22	3.16	3.20
1793	NASDAQ	FAST	Thu, Jul 8, 1999	3.18	3.23	3.14	3.20
1792	NASDAQ	FAST	Wed, Jul 7, 1999	3.15	3.20	3.14	3.20
1791	NASDAQ	FAST	Tue, Jul 6, 1999	3.17	3.23	3.14	3.15
1790	NASDAQ	FAST	Fri, Jul 2, 1999	3.21	3.24	3.16	3.17
1789	NASDAQ	FAST	Thu, Jul 1, 1999	3.30	3.30	3.17	3.23
1788	NASDAQ	FAST	Wed, Jun 30, 1999	3.29	3.30	3.25	3.28
1787	NASDAQ	FAST	Tue, Jun 29, 1999	3.29	3.31	3.27	3.30
1786	NASDAQ	FAST	Mon, Jun 28, 1999	3.24	3.34	3.22	3.29
1785	NASDAQ	FAST	Fri, Jun 25, 1999	3.14	3.29	3.11	3.25
1784	NASDAQ	FAST	Thu, Jun 24, 1999	3.16	3.20	3.09	3.09
1783	NASDAQ	FAST	Wed, Jun 23, 1999	3.13	3.20	3.10	3.20
1782	NASDAQ	FAST	Tue, Jun 22, 1999	3.07	3.15	3.05	3.11
1781	NASDAQ	FAST	Mon, Jun 21, 1999	3.13	3.13	3.05	3.07
1780	NASDAQ	FAST	Fri, Jun 18, 1999	3.33	3.34	3.10	3.11
1779	NASDAQ	FAST	Thu, Jun 17, 1999	3.35	3.41	3.31	3.37
1778	NASDAQ	FAST	Wed, Jun 16, 1999	3.27	3.37	3.27	3.36
1777	NASDAQ	FAST	Tue, Jun 15, 1999	3.28	3.30	3.26	3.27
1776	NASDAQ	FAST	Mon, Jun 14, 1999	3.25	3.34	3.25	3.28
1775	NASDAQ	FAST	Fri, Jun 11, 1999	3.27	3.29	3.23	3.27
1774	NASDAQ	FAST	Thu, Jun 10, 1999	3.30	3.31	3.24	3.27
1773	NASDAQ	FAST	Wed, Jun 9, 1999	3.25	3.35	3.23	3.31
1772	NASDAQ	FAST	Tue, Jun 8, 1999	3.28	3.37	3.25	3.25
1771	NASDAQ	FAST	Mon, Jun 7, 1999	3.27	3.30	3.22	3.28
1770	NASDAQ	FAST	Fri, Jun 4, 1999	3.23	3.28	3.22	3.27
1769	NASDAQ	FAST	Thu, Jun 3, 1999	3.21	3.26	3.20	3.23
1768	NASDAQ	FAST	Wed, Jun 2, 1999	3.15	3.23	3.12	3.22
1767	NASDAQ	FAST	Tue, Jun 1, 1999	3.19	3.21	3.13	3.13
1766	NASDAQ	FAST	Fri, May 28, 1999	3.10	3.22	3.10	3.20
1765	NASDAQ	FAST	Thu, May 27, 1999	3.02	3.12	3.01	3.10
1764	NASDAQ	FAST	Wed, May 26, 1999	3.05	3.07	3.00	3.04
1763	NASDAQ	FAST	Tue, May 25, 1999	3.11	3.16	3.03	3.04
1762	NASDAQ	FAST	Mon, May 24, 1999	3.17	3.20	3.11	3.15
1761	NASDAQ	FAST	Fri, May 21, 1999	3.25	3.25	3.15	3.17
1760	NASDAQ	FAST	Thu, May 20, 1999	3.18	3.27	3.13	3.24
1759	NASDAQ	FAST	Wed, May 19, 1999	3.16	3.18	3.07	3.15
1758	NASDAQ	FAST	Tue, May 18, 1999	3.16	3.27	3.14	3.15
1757	NASDAQ	FAST	Mon, May 17, 1999	3.11	3.20	3.07	3.19
1756	NASDAQ	FAST	Fri, May 14, 1999	3.11	3.17	3.08	3.12
1755	NASDAQ	FAST	Thu, May 13, 1999	3.12	3.23	3.10	3.14
1754	NASDAQ	FAST	Wed, May 12, 1999	3.06	3.12	3.05	3.11
1753	NASDAQ	FAST	Tue, May 11, 1999	3.07	3.11	3.05	3.11
1752	NASDAQ	FAST	Mon, May 10, 1999	3.07	3.08	3.05	3.07
1751	NASDAQ	FAST	Fri, May 7, 1999	3.09	3.12	3.00	3.06
1750	NASDAQ	FAST	Thu, May 6, 1999	3.09	3.13	3.08	3.11
1749	NASDAQ	FAST	Wed, May 5, 1999	3.03	3.13	3.01	3.13
1748	NASDAQ	FAST	Tue, May 4, 1999	2.99	3.06	2.94	3.02
1747	NASDAQ	FAST	Mon, May 3, 1999	3.00	3.02	2.95	2.98
1746	NASDAQ	FAST	Fri, Apr 30, 1999	3.00	3.05	2.97	2.98
1745	NASDAQ	FAST	Thu, Apr 29, 1999	3.00	3.04	2.96	3.04
1744	NASDAQ	FAST	Wed, Apr 28, 1999	2.99	3.05	2.95	3.00
1743	NASDAQ	FAST	Tue, Apr 27, 1999	2.99	3.03	2.95	3.00
1742	NASDAQ	FAST	Mon, Apr 26, 1999	2.98	3.03	2.97	3.00
1741	NASDAQ	FAST	Fri, Apr 23, 1999	2.96	3.05	2.94	2.96
1740	NASDAQ	FAST	Thu, Apr 22, 1999	2.86	3.06	2.86	2.97
1739	NASDAQ	FAST	Wed, Apr 21, 1999	2.85	2.88	2.80	2.88
1738	NASDAQ	FAST	Tue, Apr 20, 1999	2.70	2.87	2.69	2.84
1737	NASDAQ	FAST	Mon, Apr 19, 1999	2.66	2.80	2.66	2.74
1736	NASDAQ	FAST	Fri, Apr 16, 1999	2.74	2.75	2.62	2.67
1735	NASDAQ	FAST	Thu, Apr 15, 1999	2.50	2.75	2.49	2.69
1734	NASDAQ	FAST	Wed, Apr 14, 1999	2.56	2.67	2.49	2.49
1733	NASDAQ	FAST	Tue, Apr 13, 1999	2.66	2.72	2.46	2.56
1732	NASDAQ	FAST	Mon, Apr 12, 1999	2.45	2.75	2.41	2.66
1731	NASDAQ	FAST	Fri, Apr 9, 1999	2.43	2.47	2.38	2.44
1730	NASDAQ	FAST	Thu, Apr 8, 1999	2.40	2.44	2.34	2.43
1729	NASDAQ	FAST	Wed, Apr 7, 1999	2.45	2.45	2.38	2.41
1728	NASDAQ	FAST	Tue, Apr 6, 1999	2.38	2.45	2.31	2.44
1727	NASDAQ	FAST	Mon, Apr 5, 1999	2.22	2.44	2.16	2.44
1726	NASDAQ	FAST	Thu, Apr 1, 1999	2.20	2.23	2.13	2.21
1725	NASDAQ	FAST	Wed, Mar 31, 1999	2.21	2.25	2.16	2.19
1724	NASDAQ	FAST	Tue, Mar 30, 1999	2.22	2.28	2.20	2.21
1723	NASDAQ	FAST	Mon, Mar 29, 1999	2.25	2.25	2.19	2.22
1722	NASDAQ	FAST	Fri, Mar 26, 1999	2.23	2.25	2.20	2.22
1721	NASDAQ	FAST	Thu, Mar 25, 1999	2.17	2.23	2.14	2.23
1720	NASDAQ	FAST	Wed, Mar 24, 1999	2.17	2.17	2.10	2.14
1719	NASDAQ	FAST	Tue, Mar 23, 1999	2.22	2.22	2.15	2.16
1718	NASDAQ	FAST	Mon, Mar 22, 1999	2.30	2.34	2.21	2.27
1717	NASDAQ	FAST	Fri, Mar 19, 1999	2.35	2.37	2.30	2.30
1716	NASDAQ	FAST	Thu, Mar 18, 1999	2.29	2.38	2.28	2.32
1715	NASDAQ	FAST	Wed, Mar 17, 1999	2.36	2.36	2.28	2.30
1714	NASDAQ	FAST	Tue, Mar 16, 1999	2.40	2.42	2.30	2.34
1713	NASDAQ	FAST	Mon, Mar 15, 1999	2.39	2.47	2.39	2.40
1712	NASDAQ	FAST	Fri, Mar 12, 1999	2.30	2.46	2.25	2.40
1711	NASDAQ	FAST	Thu, Mar 11, 1999	2.30	2.34	2.25	2.34
1710	NASDAQ	FAST	Wed, Mar 10, 1999	2.26	2.30	2.25	2.30
1709	NASDAQ	FAST	Tue, Mar 9, 1999	2.34	2.34	2.26	2.26
1708	NASDAQ	FAST	Mon, Mar 8, 1999	2.34	2.38	2.31	2.33
1707	NASDAQ	FAST	Fri, Mar 5, 1999	2.35	2.41	2.34	2.37
1706	NASDAQ	FAST	Thu, Mar 4, 1999	2.33	2.40	2.28	2.34
1705	NASDAQ	FAST	Wed, Mar 3, 1999	2.42	2.44	2.32	2.32
1704	NASDAQ	FAST	Tue, Mar 2, 1999	2.44	2.46	2.42	2.42
1703	NASDAQ	FAST	Mon, Mar 1, 1999	2.31	2.49	2.28	2.45
1702	NASDAQ	FAST	Fri, Feb 26, 1999	2.38	2.39	2.34	2.38
1701	NASDAQ	FAST	Thu, Feb 25, 1999	2.42	2.43	2.37	2.39
1700	NASDAQ	FAST	Wed, Feb 24, 1999	2.44	2.47	2.41	2.43
1699	NASDAQ	FAST	Tue, Feb 23, 1999	2.36	2.47	2.34	2.45
1698	NASDAQ	FAST	Mon, Feb 22, 1999	2.28	2.36	2.28	2.35
1697	NASDAQ	FAST	Fri, Feb 19, 1999	2.27	2.35	2.25	2.30
1696	NASDAQ	FAST	Thu, Feb 18, 1999	2.18	2.31	2.17	2.29
1695	NASDAQ	FAST	Wed, Feb 17, 1999	2.23	2.29	2.19	2.20
1694	NASDAQ	FAST	Tue, Feb 16, 1999	2.35	2.36	2.29	2.30
1693	NASDAQ	FAST	Fri, Feb 12, 1999	2.37	2.40	2.34	2.36
1692	NASDAQ	FAST	Thu, Feb 11, 1999	2.31	2.39	2.30	2.38
1691	NASDAQ	FAST	Wed, Feb 10, 1999	2.31	2.37	2.28	2.34
1690	NASDAQ	FAST	Tue, Feb 9, 1999	2.39	2.43	2.31	2.31
1689	NASDAQ	FAST	Mon, Feb 8, 1999	2.44	2.45	2.36	2.40
1688	NASDAQ	FAST	Fri, Feb 5, 1999	2.50	2.50	2.44	2.44
1687	NASDAQ	FAST	Thu, Feb 4, 1999	2.49	2.52	2.49	2.49
1686	NASDAQ	FAST	Wed, Feb 3, 1999	2.46	2.53	2.46	2.51
1685	NASDAQ	FAST	Tue, Feb 2, 1999	2.42	2.50	2.42	2.46
1684	NASDAQ	FAST	Mon, Feb 1, 1999	2.39	2.45	2.35	2.45
1683	NASDAQ	FAST	Fri, Jan 29, 1999	2.43	2.45	2.39	2.41
1682	NASDAQ	FAST	Thu, Jan 28, 1999	2.47	2.50	2.39	2.44
1681	NASDAQ	FAST	Wed, Jan 27, 1999	2.50	2.52	2.40	2.45
1680	NASDAQ	FAST	Tue, Jan 26, 1999	2.61	2.63	2.45	2.51
1679	NASDAQ	FAST	Mon, Jan 25, 1999	2.75	2.75	2.57	2.63
1678	NASDAQ	FAST	Fri, Jan 22, 1999	2.58	2.78	2.55	2.75
1677	NASDAQ	FAST	Thu, Jan 21, 1999	2.66	2.66	2.59	2.61
1676	NASDAQ	FAST	Wed, Jan 20, 1999	2.66	2.69	2.62	2.62
1675	NASDAQ	FAST	Tue, Jan 19, 1999	2.66	2.69	2.60	2.69
1674	NASDAQ	FAST	Fri, Jan 15, 1999	2.55	2.65	2.54	2.64
1673	NASDAQ	FAST	Thu, Jan 14, 1999	2.57	2.59	2.52	2.57
1672	NASDAQ	FAST	Wed, Jan 13, 1999	2.52	2.64	2.48	2.55
1671	NASDAQ	FAST	Tue, Jan 12, 1999	2.63	2.67	2.63	2.67
1670	NASDAQ	FAST	Mon, Jan 11, 1999	2.65	2.66	2.62	2.63
1669	NASDAQ	FAST	Fri, Jan 8, 1999	2.70	2.70	2.61	2.65
1668	NASDAQ	FAST	Thu, Jan 7, 1999	2.70	2.70	2.61	2.70
1667	NASDAQ	FAST	Wed, Jan 6, 1999	2.78	2.80	2.69	2.70
1666	NASDAQ	FAST	Tue, Jan 5, 1999	2.78	2.83	2.75	2.79
1665	NASDAQ	FAST	Mon, Jan 4, 1999	2.84	2.84	2.71	2.83
1664	NASDAQ	FAST	Thu, Dec 31, 1998	2.86	2.90	2.74	2.75
1663	NASDAQ	FAST	Wed, Dec 30, 1998	2.78	2.88	2.70	2.86
1662	NASDAQ	FAST	Tue, Dec 29, 1998	2.73	2.78	2.70	2.76
1661	NASDAQ	FAST	Mon, Dec 28, 1998	2.78	2.80	2.72	2.74
1660	NASDAQ	FAST	Thu, Dec 24, 1998	2.79	2.83	2.76	2.82
1659	NASDAQ	FAST	Wed, Dec 23, 1998	2.65	2.80	2.63	2.79
1658	NASDAQ	FAST	Tue, Dec 22, 1998	2.72	2.76	2.64	2.66
1657	NASDAQ	FAST	Mon, Dec 21, 1998	2.63	2.78	2.62	2.76
1656	NASDAQ	FAST	Fri, Dec 18, 1998	2.48	2.63	2.45	2.63
1655	NASDAQ	FAST	Thu, Dec 17, 1998	2.45	2.51	2.43	2.51
1654	NASDAQ	FAST	Wed, Dec 16, 1998	2.39	2.47	2.39	2.46
1653	NASDAQ	FAST	Tue, Dec 15, 1998	2.44	2.48	2.38	2.41
1652	NASDAQ	FAST	Mon, Dec 14, 1998	2.39	2.49	2.39	2.46
1651	NASDAQ	FAST	Fri, Dec 11, 1998	2.40	2.48	2.37	2.43
1650	NASDAQ	FAST	Thu, Dec 10, 1998	2.37	2.46	2.37	2.41
1649	NASDAQ	FAST	Wed, Dec 9, 1998	2.38	2.41	2.37	2.41
1648	NASDAQ	FAST	Tue, Dec 8, 1998	2.41	2.50	2.37	2.37
1647	NASDAQ	FAST	Mon, Dec 7, 1998	2.33	2.42	2.33	2.41
1646	NASDAQ	FAST	Fri, Dec 4, 1998	2.39	2.42	2.29	2.34
1645	NASDAQ	FAST	Thu, Dec 3, 1998	2.44	2.46	2.39	2.39
1644	NASDAQ	FAST	Wed, Dec 2, 1998	2.53	2.53	2.43	2.44
1643	NASDAQ	FAST	Tue, Dec 1, 1998	2.55	2.57	2.43	2.55
1642	NASDAQ	FAST	Mon, Nov 30, 1998	2.70	2.72	2.56	2.58
1641	NASDAQ	FAST	Fri, Nov 27, 1998	2.69	2.71	2.69	2.71
1640	NASDAQ	FAST	Wed, Nov 25, 1998	2.67	2.71	2.66	2.71
1639	NASDAQ	FAST	Tue, Nov 24, 1998	2.63	2.70	2.59	2.69
1638	NASDAQ	FAST	Mon, Nov 23, 1998	2.59	2.64	2.59	2.63
1637	NASDAQ	FAST	Fri, Nov 20, 1998	2.58	2.63	2.58	2.59
1636	NASDAQ	FAST	Thu, Nov 19, 1998	2.65	2.65	2.56	2.61
1635	NASDAQ	FAST	Wed, Nov 18, 1998	2.68	2.68	2.56	2.65
1634	NASDAQ	FAST	Tue, Nov 17, 1998	2.58	2.69	2.55	2.66
1633	NASDAQ	FAST	Mon, Nov 16, 1998	2.53	2.65	2.53	2.61
1632	NASDAQ	FAST	Fri, Nov 13, 1998	2.50	2.57	2.48	2.53
1631	NASDAQ	FAST	Thu, Nov 12, 1998	2.44	2.50	2.42	2.50
1630	NASDAQ	FAST	Wed, Nov 11, 1998	2.44	2.49	2.44	2.46
1629	NASDAQ	FAST	Tue, Nov 10, 1998	2.45	2.46	2.38	2.45
1628	NASDAQ	FAST	Mon, Nov 9, 1998	2.47	2.47	2.38	2.44
1627	NASDAQ	FAST	Fri, Nov 6, 1998	2.33	2.49	2.33	2.45
1626	NASDAQ	FAST	Thu, Nov 5, 1998	2.31	2.39	2.25	2.35
1625	NASDAQ	FAST	Wed, Nov 4, 1998	2.16	2.31	2.16	2.30
1624	NASDAQ	FAST	Tue, Nov 3, 1998	2.23	2.25	2.09	2.14
1623	NASDAQ	FAST	Mon, Nov 2, 1998	2.27	2.27	2.20	2.26
1622	NASDAQ	FAST	Fri, Oct 30, 1998	2.13	2.27	2.12	2.26
1621	NASDAQ	FAST	Thu, Oct 29, 1998	2.08	2.19	2.08	2.13
1620	NASDAQ	FAST	Wed, Oct 28, 1998	2.07	2.10	2.03	2.10
1619	NASDAQ	FAST	Tue, Oct 27, 1998	2.17	2.31	2.08	2.08
1618	NASDAQ	FAST	Mon, Oct 26, 1998	2.06	2.17	2.05	2.15
1617	NASDAQ	FAST	Fri, Oct 23, 1998	2.00	2.09	2.00	2.07
1616	NASDAQ	FAST	Thu, Oct 22, 1998	2.02	2.05	1.98	2.04
1615	NASDAQ	FAST	Wed, Oct 21, 1998	1.97	2.00	1.94	1.98
1614	NASDAQ	FAST	Tue, Oct 20, 1998	1.89	2.03	1.88	1.96
1613	NASDAQ	FAST	Mon, Oct 19, 1998	1.88	1.89	1.86	1.88
1612	NASDAQ	FAST	Fri, Oct 16, 1998	2.00	2.00	1.88	1.88
1611	NASDAQ	FAST	Thu, Oct 15, 1998	1.79	1.97	1.79	1.95
1610	NASDAQ	FAST	Wed, Oct 14, 1998	1.66	1.83	1.60	1.80
1609	NASDAQ	FAST	Tue, Oct 13, 1998	1.65	1.69	1.58	1.63
1608	NASDAQ	FAST	Mon, Oct 12, 1998	1.66	1.66	1.61	1.62
1607	NASDAQ	FAST	Fri, Oct 9, 1998	1.43	1.57	1.41	1.56
1606	NASDAQ	FAST	Thu, Oct 8, 1998	1.30	1.39	1.29	1.37
1605	NASDAQ	FAST	Wed, Oct 7, 1998	1.53	1.53	1.28	1.36
1604	NASDAQ	FAST	Tue, Oct 6, 1998	1.50	1.54	1.46	1.52
1603	NASDAQ	FAST	Mon, Oct 5, 1998	1.48	1.50	1.41	1.45
1602	NASDAQ	FAST	Fri, Oct 2, 1998	1.53	1.53	1.47	1.47
1601	NASDAQ	FAST	Thu, Oct 1, 1998	1.52	1.53	1.47	1.50
1600	NASDAQ	FAST	Wed, Sep 30, 1998	1.62	1.62	1.50	1.56
1599	NASDAQ	FAST	Tue, Sep 29, 1998	1.63	1.64	1.59	1.60
1598	NASDAQ	FAST	Mon, Sep 28, 1998	1.66	1.70	1.59	1.64
1597	NASDAQ	FAST	Fri, Sep 25, 1998	1.72	1.73	1.61	1.63
1596	NASDAQ	FAST	Thu, Sep 24, 1998	1.84	1.84	1.72	1.74
1595	NASDAQ	FAST	Wed, Sep 23, 1998	1.78	1.83	1.75	1.83
1594	NASDAQ	FAST	Tue, Sep 22, 1998	1.73	1.78	1.72	1.75
1593	NASDAQ	FAST	Mon, Sep 21, 1998	1.81	1.81	1.69	1.70
1592	NASDAQ	FAST	Fri, Sep 18, 1998	1.88	1.88	1.80	1.81
1591	NASDAQ	FAST	Thu, Sep 17, 1998	1.75	1.84	1.75	1.83
1590	NASDAQ	FAST	Wed, Sep 16, 1998	1.85	1.85	1.80	1.83
1589	NASDAQ	FAST	Tue, Sep 15, 1998	1.83	1.91	1.78	1.84
1588	NASDAQ	FAST	Mon, Sep 14, 1998	1.83	1.86	1.80	1.82
1587	NASDAQ	FAST	Fri, Sep 11, 1998	1.70	1.84	1.70	1.81
1586	NASDAQ	FAST	Thu, Sep 10, 1998	1.66	1.79	1.59	1.70
1585	NASDAQ	FAST	Wed, Sep 9, 1998	1.97	2.00	1.73	1.73
1584	NASDAQ	FAST	Tue, Sep 8, 1998	1.89	2.03	1.88	1.91
1583	NASDAQ	FAST	Fri, Sep 4, 1998	1.84	1.88	1.75	1.80
1582	NASDAQ	FAST	Thu, Sep 3, 1998	1.88	1.91	1.84	1.87
1581	NASDAQ	FAST	Wed, Sep 2, 1998	1.99	1.99	1.90	1.91
1580	NASDAQ	FAST	Tue, Sep 1, 1998	1.84	2.02	1.82	1.98
1579	NASDAQ	FAST	Mon, Aug 31, 1998	1.98	1.98	1.81	1.82
1578	NASDAQ	FAST	Fri, Aug 28, 1998	2.03	2.09	1.92	1.94
1577	NASDAQ	FAST	Thu, Aug 27, 1998	2.03	2.08	2.02	2.05
1576	NASDAQ	FAST	Wed, Aug 26, 1998	2.25	2.25	2.08	2.09
1575	NASDAQ	FAST	Tue, Aug 25, 1998	2.29	2.29	2.23	2.25
1574	NASDAQ	FAST	Mon, Aug 24, 1998	2.29	2.31	2.25	2.26
1573	NASDAQ	FAST	Fri, Aug 21, 1998	2.25	2.31	2.10	2.26
1572	NASDAQ	FAST	Thu, Aug 20, 1998	2.48	2.51	2.37	2.37
1571	NASDAQ	FAST	Wed, Aug 19, 1998	2.55	2.56	2.46	2.49
1570	NASDAQ	FAST	Tue, Aug 18, 1998	2.44	2.56	2.41	2.51
1569	NASDAQ	FAST	Mon, Aug 17, 1998	2.45	2.45	2.41	2.41
1568	NASDAQ	FAST	Fri, Aug 14, 1998	2.53	2.55	2.41	2.43
1567	NASDAQ	FAST	Thu, Aug 13, 1998	2.55	2.55	2.48	2.51
1566	NASDAQ	FAST	Wed, Aug 12, 1998	2.55	2.55	2.50	2.52
1565	NASDAQ	FAST	Tue, Aug 11, 1998	2.47	2.51	2.47	2.50
1564	NASDAQ	FAST	Mon, Aug 10, 1998	2.59	2.62	2.51	2.52
1563	NASDAQ	FAST	Fri, Aug 7, 1998	2.58	2.60	2.53	2.56
1562	NASDAQ	FAST	Thu, Aug 6, 1998	2.50	2.55	2.48	2.53
1561	NASDAQ	FAST	Wed, Aug 5, 1998	2.49	2.54	2.47	2.48
1560	NASDAQ	FAST	Tue, Aug 4, 1998	2.59	2.64	2.45	2.50
1559	NASDAQ	FAST	Mon, Aug 3, 1998	2.77	2.77	2.56	2.58
1558	NASDAQ	FAST	Fri, Jul 31, 1998	2.79	2.79	2.73	2.73
1557	NASDAQ	FAST	Thu, Jul 30, 1998	2.73	2.78	2.70	2.78
1556	NASDAQ	FAST	Wed, Jul 29, 1998	2.68	2.78	2.67	2.72
1555	NASDAQ	FAST	Tue, Jul 28, 1998	2.59	2.68	2.58	2.66
1554	NASDAQ	FAST	Mon, Jul 27, 1998	2.70	2.70	2.58	2.63
1553	NASDAQ	FAST	Fri, Jul 24, 1998	2.69	2.72	2.65	2.69
1552	NASDAQ	FAST	Thu, Jul 23, 1998	2.79	2.79	2.63	2.66
1551	NASDAQ	FAST	Wed, Jul 22, 1998	2.82	2.82	2.73	2.77
1550	NASDAQ	FAST	Tue, Jul 21, 1998	2.83	2.83	2.80	2.82
1549	NASDAQ	FAST	Mon, Jul 20, 1998	2.80	2.85	2.80	2.82
1548	NASDAQ	FAST	Fri, Jul 17, 1998	2.82	2.84	2.80	2.82
1547	NASDAQ	FAST	Thu, Jul 16, 1998	2.82	2.82	2.78	2.81
1546	NASDAQ	FAST	Wed, Jul 15, 1998	2.81	2.84	2.72	2.81
1545	NASDAQ	FAST	Tue, Jul 14, 1998	2.81	2.83	2.80	2.80
1544	NASDAQ	FAST	Mon, Jul 13, 1998	2.73	2.86	2.73	2.80
1543	NASDAQ	FAST	Fri, Jul 10, 1998	2.86	2.94	2.73	2.73
1542	NASDAQ	FAST	Thu, Jul 9, 1998	3.14	3.20	3.13	3.20
1541	NASDAQ	FAST	Wed, Jul 8, 1998	2.97	3.15	2.97	3.12
1540	NASDAQ	FAST	Tue, Jul 7, 1998	2.97	3.02	2.96	2.98
1539	NASDAQ	FAST	Mon, Jul 6, 1998	2.97	2.98	2.91	2.97
1538	NASDAQ	FAST	Thu, Jul 2, 1998	3.01	3.02	2.97	3.00
1537	NASDAQ	FAST	Wed, Jul 1, 1998	2.90	3.02	2.90	3.00
1536	NASDAQ	FAST	Tue, Jun 30, 1998	2.94	2.96	2.88	2.90
1535	NASDAQ	FAST	Mon, Jun 29, 1998	2.94	2.97	2.92	2.95
1534	NASDAQ	FAST	Fri, Jun 26, 1998	2.98	2.99	2.95	2.97
1533	NASDAQ	FAST	Thu, Jun 25, 1998	3.01	3.02	2.94	2.98
1532	NASDAQ	FAST	Wed, Jun 24, 1998	2.84	3.01	2.84	2.98
1531	NASDAQ	FAST	Tue, Jun 23, 1998	2.84	2.89	2.83	2.84
1530	NASDAQ	FAST	Mon, Jun 22, 1998	2.86	2.91	2.83	2.88
1529	NASDAQ	FAST	Fri, Jun 19, 1998	2.92	2.93	2.88	2.88
1528	NASDAQ	FAST	Thu, Jun 18, 1998	2.98	2.99	2.91	2.91
1527	NASDAQ	FAST	Wed, Jun 17, 1998	2.96	3.02	2.96	3.00
1526	NASDAQ	FAST	Tue, Jun 16, 1998	2.97	2.99	2.91	2.95
1525	NASDAQ	FAST	Mon, Jun 15, 1998	3.02	3.05	2.91	2.94
1524	NASDAQ	FAST	Fri, Jun 12, 1998	3.06	3.12	3.02	3.05
1523	NASDAQ	FAST	Thu, Jun 11, 1998	3.09	3.10	3.02	3.05
1522	NASDAQ	FAST	Wed, Jun 10, 1998	3.13	3.14	3.09	3.09
1521	NASDAQ	FAST	Tue, Jun 9, 1998	3.13	3.14	3.13	3.13
1520	NASDAQ	FAST	Mon, Jun 8, 1998	3.06	3.16	3.06	3.14
1519	NASDAQ	FAST	Fri, Jun 5, 1998	3.02	3.08	3.02	3.08
1518	NASDAQ	FAST	Thu, Jun 4, 1998	2.99	3.05	2.99	3.04
1517	NASDAQ	FAST	Wed, Jun 3, 1998	3.03	3.05	2.99	2.99
1516	NASDAQ	FAST	Tue, Jun 2, 1998	3.06	3.08	3.04	3.04
1515	NASDAQ	FAST	Mon, Jun 1, 1998	3.10	3.10	3.02	3.05
1514	NASDAQ	FAST	Fri, May 29, 1998	3.09	3.11	3.09	3.09
1513	NASDAQ	FAST	Thu, May 28, 1998	3.08	3.13	3.06	3.11
1512	NASDAQ	FAST	Wed, May 27, 1998	3.05	3.08	3.04	3.06
1511	NASDAQ	FAST	Tue, May 26, 1998	3.13	3.14	3.05	3.05
1510	NASDAQ	FAST	Fri, May 22, 1998	3.13	3.16	3.13	3.13
1509	NASDAQ	FAST	Thu, May 21, 1998	3.15	3.15	3.10	3.13
1508	NASDAQ	FAST	Wed, May 20, 1998	3.13	3.16	3.09	3.13
1507	NASDAQ	FAST	Tue, May 19, 1998	3.19	3.19	3.03	3.11
1506	NASDAQ	FAST	Mon, May 18, 1998	3.20	3.22	3.13	3.15
1505	NASDAQ	FAST	Fri, May 15, 1998	3.28	3.30	3.21	3.21
1504	NASDAQ	FAST	Thu, May 14, 1998	3.22	3.35	3.22	3.28
1503	NASDAQ	FAST	Wed, May 13, 1998	3.21	3.28	3.21	3.24
1502	NASDAQ	FAST	Tue, May 12, 1998	3.19	3.24	3.19	3.22
1501	NASDAQ	FAST	Mon, May 11, 1998	3.33	3.33	3.20	3.21
1500	NASDAQ	FAST	Fri, May 8, 1998	3.28	3.34	3.25	3.32
1499	NASDAQ	FAST	Thu, May 7, 1998	3.32	3.35	3.24	3.26
1498	NASDAQ	FAST	Wed, May 6, 1998	3.35	3.38	3.34	3.34
1497	NASDAQ	FAST	Tue, May 5, 1998	3.31	3.44	3.22	3.37
1496	NASDAQ	FAST	Mon, May 4, 1998	3.48	3.52	3.31	3.32
1495	NASDAQ	FAST	Fri, May 1, 1998	3.50	3.55	3.46	3.48
1494	NASDAQ	FAST	Thu, Apr 30, 1998	3.40	3.54	3.39	3.50
1493	NASDAQ	FAST	Wed, Apr 29, 1998	3.32	3.43	3.30	3.39
1492	NASDAQ	FAST	Tue, Apr 28, 1998	3.32	3.34	3.27	3.33
1491	NASDAQ	FAST	Mon, Apr 27, 1998	3.22	3.34	3.19	3.30
1490	NASDAQ	FAST	Fri, Apr 24, 1998	3.27	3.36	3.25	3.31
1489	NASDAQ	FAST	Thu, Apr 23, 1998	3.23	3.35	3.19	3.28
1488	NASDAQ	FAST	Wed, Apr 22, 1998	3.41	3.41	3.23	3.28
1487	NASDAQ	FAST	Tue, Apr 21, 1998	3.40	3.43	3.38	3.43
1486	NASDAQ	FAST	Mon, Apr 20, 1998	3.40	3.48	3.34	3.43
1485	NASDAQ	FAST	Fri, Apr 17, 1998	3.32	3.45	3.32	3.43
1484	NASDAQ	FAST	Thu, Apr 16, 1998	3.38	3.41	3.29	3.36
1483	NASDAQ	FAST	Wed, Apr 15, 1998	3.13	3.42	3.12	3.41
1482	NASDAQ	FAST	Tue, Apr 14, 1998	2.88	3.16	2.88	3.14
1481	NASDAQ	FAST	Mon, Apr 13, 1998	2.75	2.95	2.70	2.89
1480	NASDAQ	FAST	Thu, Apr 9, 1998	2.53	2.59	2.51	2.55
1479	NASDAQ	FAST	Wed, Apr 8, 1998	2.55	2.55	2.48	2.53
1478	NASDAQ	FAST	Tue, Apr 7, 1998	2.56	2.64	2.54	2.55
1477	NASDAQ	FAST	Mon, Apr 6, 1998	2.60	2.61	2.55	2.55
1476	NASDAQ	FAST	Fri, Apr 3, 1998	2.65	2.65	2.59	2.61
1475	NASDAQ	FAST	Thu, Apr 2, 1998	2.65	2.68	2.64	2.65
1474	NASDAQ	FAST	Wed, Apr 1, 1998	2.74	2.74	2.59	2.65
1473	NASDAQ	FAST	Tue, Mar 31, 1998	2.66	2.80	2.63	2.71
1472	NASDAQ	FAST	Mon, Mar 30, 1998	2.75	2.77	2.60	2.62
1471	NASDAQ	FAST	Fri, Mar 27, 1998	2.86	2.88	2.73	2.75
1470	NASDAQ	FAST	Thu, Mar 26, 1998	2.82	2.89	2.79	2.87
1469	NASDAQ	FAST	Wed, Mar 25, 1998	2.81	2.88	2.78	2.83
1468	NASDAQ	FAST	Tue, Mar 24, 1998	2.77	2.81	2.73	2.77
1467	NASDAQ	FAST	Mon, Mar 23, 1998	2.76	2.77	2.73	2.75
1466	NASDAQ	FAST	Fri, Mar 20, 1998	2.83	2.83	2.74	2.75
1465	NASDAQ	FAST	Thu, Mar 19, 1998	2.86	2.86	2.80	2.81
1464	NASDAQ	FAST	Wed, Mar 18, 1998	2.91	2.91	2.87	2.89
1463	NASDAQ	FAST	Tue, Mar 17, 1998	2.93	2.95	2.89	2.89
1462	NASDAQ	FAST	Mon, Mar 16, 1998	2.95	2.95	2.88	2.92
1461	NASDAQ	FAST	Fri, Mar 13, 1998	2.87	2.94	2.84	2.94
1460	NASDAQ	FAST	Thu, Mar 12, 1998	2.91	2.91	2.85	2.86
1459	NASDAQ	FAST	Wed, Mar 11, 1998	2.80	2.91	2.77	2.89
1458	NASDAQ	FAST	Tue, Mar 10, 1998	2.71	2.79	2.71	2.78
1457	NASDAQ	FAST	Mon, Mar 9, 1998	2.72	2.74	2.68	2.72
1456	NASDAQ	FAST	Fri, Mar 6, 1998	2.72	2.72	2.68	2.72
1455	NASDAQ	FAST	Thu, Mar 5, 1998	2.64	2.72	2.64	2.68
1454	NASDAQ	FAST	Wed, Mar 4, 1998	2.73	2.73	2.65	2.70
1453	NASDAQ	FAST	Tue, Mar 3, 1998	2.77	2.77	2.71	2.71
1452	NASDAQ	FAST	Mon, Mar 2, 1998	2.76	2.76	2.72	2.74
1451	NASDAQ	FAST	Fri, Feb 27, 1998	2.77	2.78	2.73	2.74
1450	NASDAQ	FAST	Thu, Feb 26, 1998	2.93	2.93	2.73	2.74
1449	NASDAQ	FAST	Wed, Feb 25, 1998	2.94	2.95	2.89	2.92
1448	NASDAQ	FAST	Tue, Feb 24, 1998	2.97	2.98	2.91	2.92
1447	NASDAQ	FAST	Mon, Feb 23, 1998	2.88	2.98	2.88	2.95
1446	NASDAQ	FAST	Fri, Feb 20, 1998	2.89	2.91	2.88	2.88
1445	NASDAQ	FAST	Thu, Feb 19, 1998	2.85	2.95	2.83	2.89
1444	NASDAQ	FAST	Wed, Feb 18, 1998	2.82	2.91	2.82	2.85
1443	NASDAQ	FAST	Tue, Feb 17, 1998	2.95	2.95	2.81	2.85
1442	NASDAQ	FAST	Fri, Feb 13, 1998	2.99	3.05	2.91	2.92
1441	NASDAQ	FAST	Thu, Feb 12, 1998	2.98	3.02	2.94	2.99
1440	NASDAQ	FAST	Wed, Feb 11, 1998	2.94	2.98	2.91	2.98
1439	NASDAQ	FAST	Tue, Feb 10, 1998	2.92	2.95	2.89	2.93
1438	NASDAQ	FAST	Mon, Feb 9, 1998	2.89	2.97	2.85	2.91
1437	NASDAQ	FAST	Fri, Feb 6, 1998	2.82	2.88	2.79	2.85
1436	NASDAQ	FAST	Thu, Feb 5, 1998	2.80	2.82	2.78	2.79
1435	NASDAQ	FAST	Wed, Feb 4, 1998	2.75	2.80	2.72	2.78
1434	NASDAQ	FAST	Tue, Feb 3, 1998	2.70	2.74	2.69	2.74
1433	NASDAQ	FAST	Mon, Feb 2, 1998	2.75	2.75	2.69	2.70
1432	NASDAQ	FAST	Fri, Jan 30, 1998	2.78	2.80	2.75	2.75
1431	NASDAQ	FAST	Thu, Jan 29, 1998	2.77	2.82	2.77	2.82
1430	NASDAQ	FAST	Wed, Jan 28, 1998	2.64	2.79	2.64	2.77
1429	NASDAQ	FAST	Tue, Jan 27, 1998	2.60	2.70	2.56	2.68
1428	NASDAQ	FAST	Mon, Jan 26, 1998	2.66	2.70	2.58	2.58
1427	NASDAQ	FAST	Fri, Jan 23, 1998	2.62	2.66	2.58	2.64
1426	NASDAQ	FAST	Thu, Jan 22, 1998	2.53	2.59	2.53	2.58
1425	NASDAQ	FAST	Wed, Jan 21, 1998	2.57	2.66	2.55	2.59
1424	NASDAQ	FAST	Tue, Jan 20, 1998	2.48	2.62	2.44	2.58
1423	NASDAQ	FAST	Fri, Jan 16, 1998	2.36	2.48	2.36	2.41
1422	NASDAQ	FAST	Thu, Jan 15, 1998	2.34	2.39	2.30	2.39
1421	NASDAQ	FAST	Wed, Jan 14, 1998	2.34	2.34	2.30	2.32
1420	NASDAQ	FAST	Tue, Jan 13, 1998	2.25	2.34	2.24	2.31
1419	NASDAQ	FAST	Mon, Jan 12, 1998	2.20	2.31	2.14	2.25
1418	NASDAQ	FAST	Fri, Jan 9, 1998	2.43	2.43	2.18	2.18
1417	NASDAQ	FAST	Thu, Jan 8, 1998	2.52	2.52	2.41	2.44
1416	NASDAQ	FAST	Wed, Jan 7, 1998	2.55	2.55	2.47	2.50
1415	NASDAQ	FAST	Tue, Jan 6, 1998	2.66	2.67	2.54	2.56
1414	NASDAQ	FAST	Mon, Jan 5, 1998	2.53	2.70	2.53	2.67
1413	NASDAQ	FAST	Fri, Jan 2, 1998	2.45	2.56	2.40	2.55
1412	NASDAQ	FAST	Wed, Dec 31, 1997	2.45	2.47	2.31	2.39
1411	NASDAQ	FAST	Tue, Dec 30, 1997	2.39	2.46	2.38	2.43
1410	NASDAQ	FAST	Mon, Dec 29, 1997	2.39	2.45	2.38	2.39
1409	NASDAQ	FAST	Fri, Dec 26, 1997	2.34	2.38	2.34	2.38
1408	NASDAQ	FAST	Wed, Dec 24, 1997	2.41	2.41	2.36	2.37
1407	NASDAQ	FAST	Tue, Dec 23, 1997	2.39	2.43	2.35	2.36
1406	NASDAQ	FAST	Mon, Dec 22, 1997	2.45	2.45	2.36	2.39
1405	NASDAQ	FAST	Fri, Dec 19, 1997	2.40	2.46	2.25	2.40
1404	NASDAQ	FAST	Thu, Dec 18, 1997	2.47	2.47	2.40	2.42
1403	NASDAQ	FAST	Wed, Dec 17, 1997	2.50	2.51	2.45	2.46
1402	NASDAQ	FAST	Tue, Dec 16, 1997	2.43	2.50	2.43	2.50
1401	NASDAQ	FAST	Mon, Dec 15, 1997	2.52	2.52	2.42	2.43
1400	NASDAQ	FAST	Fri, Dec 12, 1997	2.53	2.55	2.47	2.49
1399	NASDAQ	FAST	Thu, Dec 11, 1997	2.56	2.56	2.47	2.51
1398	NASDAQ	FAST	Wed, Dec 10, 1997	2.50	2.57	2.41	2.56
1397	NASDAQ	FAST	Tue, Dec 9, 1997	3.25	3.28	3.14	3.14
1396	NASDAQ	FAST	Mon, Dec 8, 1997	3.25	3.30	3.23	3.28
1395	NASDAQ	FAST	Fri, Dec 5, 1997	3.27	3.28	3.23	3.28
1394	NASDAQ	FAST	Thu, Dec 4, 1997	3.27	3.30	3.25	3.27
1393	NASDAQ	FAST	Wed, Dec 3, 1997	3.27	3.30	3.24	3.28
1392	NASDAQ	FAST	Tue, Dec 2, 1997	3.38	3.38	3.23	3.27
1391	NASDAQ	FAST	Mon, Dec 1, 1997	3.31	3.38	3.31	3.35
1390	NASDAQ	FAST	Fri, Nov 28, 1997	3.30	3.34	3.26	3.31
1389	NASDAQ	FAST	Wed, Nov 26, 1997	3.33	3.36	3.27	3.34
1388	NASDAQ	FAST	Tue, Nov 25, 1997	3.34	3.36	3.31	3.36
1387	NASDAQ	FAST	Mon, Nov 24, 1997	3.38	3.38	3.33	3.36
1386	NASDAQ	FAST	Fri, Nov 21, 1997	3.41	3.42	3.32	3.36
1385	NASDAQ	FAST	Thu, Nov 20, 1997	3.32	3.39	3.27	3.39
1384	NASDAQ	FAST	Wed, Nov 19, 1997	3.33	3.34	3.25	3.28
1383	NASDAQ	FAST	Tue, Nov 18, 1997	3.38	3.38	3.28	3.34
1382	NASDAQ	FAST	Mon, Nov 17, 1997	3.19	3.41	3.19	3.38
1381	NASDAQ	FAST	Fri, Nov 14, 1997	3.19	3.23	3.18	3.19
1380	NASDAQ	FAST	Thu, Nov 13, 1997	3.22	3.23	3.16	3.20
1379	NASDAQ	FAST	Wed, Nov 12, 1997	3.19	3.27	3.19	3.20
1378	NASDAQ	FAST	Tue, Nov 11, 1997	3.22	3.25	3.21	3.24
1377	NASDAQ	FAST	Mon, Nov 10, 1997	3.25	3.27	3.20	3.23
1376	NASDAQ	FAST	Fri, Nov 7, 1997	3.23	3.34	3.22	3.23
1375	NASDAQ	FAST	Thu, Nov 6, 1997	3.29	3.38	3.27	3.32
1374	NASDAQ	FAST	Wed, Nov 5, 1997	3.16	3.33	3.16	3.29
1373	NASDAQ	FAST	Tue, Nov 4, 1997	3.16	3.19	3.11	3.18
1372	NASDAQ	FAST	Mon, Nov 3, 1997	3.09	3.22	3.06	3.17
1371	NASDAQ	FAST	Fri, Oct 31, 1997	3.06	3.09	3.02	3.06
1370	NASDAQ	FAST	Thu, Oct 30, 1997	3.04	3.09	3.00	3.01
1369	NASDAQ	FAST	Wed, Oct 29, 1997	3.14	3.18	3.09	3.11
1368	NASDAQ	FAST	Tue, Oct 28, 1997	2.97	3.14	2.88	3.08
1367	NASDAQ	FAST	Mon, Oct 27, 1997	3.19	3.20	3.00	3.03
1366	NASDAQ	FAST	Fri, Oct 24, 1997	3.28	3.28	3.16	3.20
1365	NASDAQ	FAST	Thu, Oct 23, 1997	3.13	3.24	3.09	3.21
1364	NASDAQ	FAST	Wed, Oct 22, 1997	3.25	3.27	3.23	3.26
1363	NASDAQ	FAST	Tue, Oct 21, 1997	3.24	3.29	3.23	3.23
1362	NASDAQ	FAST	Mon, Oct 20, 1997	3.30	3.32	3.25	3.25
1361	NASDAQ	FAST	Fri, Oct 17, 1997	3.13	3.31	3.09	3.31
1360	NASDAQ	FAST	Thu, Oct 16, 1997	3.26	3.27	3.11	3.14
1359	NASDAQ	FAST	Wed, Oct 15, 1997	3.31	3.32	3.19	3.23
1358	NASDAQ	FAST	Tue, Oct 14, 1997	3.32	3.34	3.30	3.30
1357	NASDAQ	FAST	Mon, Oct 13, 1997	3.31	3.38	3.26	3.34
1356	NASDAQ	FAST	Fri, Oct 10, 1997	3.26	3.30	3.25	3.28
1355	NASDAQ	FAST	Thu, Oct 9, 1997	3.36	3.43	3.35	3.42
1354	NASDAQ	FAST	Wed, Oct 8, 1997	3.38	3.38	3.33	3.35
1353	NASDAQ	FAST	Tue, Oct 7, 1997	3.41	3.41	3.31	3.33
1352	NASDAQ	FAST	Mon, Oct 6, 1997	3.40	3.44	3.40	3.42
1351	NASDAQ	FAST	Fri, Oct 3, 1997	3.44	3.47	3.32	3.38
1350	NASDAQ	FAST	Thu, Oct 2, 1997	3.41	3.45	3.38	3.39
1349	NASDAQ	FAST	Wed, Oct 1, 1997	3.34	3.50	3.29	3.47
1348	NASDAQ	FAST	Tue, Sep 30, 1997	3.34	3.38	3.25	3.33
1347	NASDAQ	FAST	Mon, Sep 29, 1997	3.19	3.40	3.19	3.34
1346	NASDAQ	FAST	Fri, Sep 26, 1997	3.29	3.33	3.16	3.30
1345	NASDAQ	FAST	Thu, Sep 25, 1997	3.36	3.36	3.28	3.29
1344	NASDAQ	FAST	Wed, Sep 24, 1997	3.39	3.42	3.32	3.33
1343	NASDAQ	FAST	Tue, Sep 23, 1997	3.40	3.41	3.34	3.38
1342	NASDAQ	FAST	Mon, Sep 22, 1997	3.46	3.49	3.39	3.40
1341	NASDAQ	FAST	Fri, Sep 19, 1997	3.47	3.48	3.45	3.45
1340	NASDAQ	FAST	Thu, Sep 18, 1997	3.37	3.50	3.37	3.47
1339	NASDAQ	FAST	Wed, Sep 17, 1997	3.38	3.39	3.30	3.39
1338	NASDAQ	FAST	Tue, Sep 16, 1997	3.43	3.43	3.31	3.38
1337	NASDAQ	FAST	Mon, Sep 15, 1997	3.45	3.50	3.38	3.40
1336	NASDAQ	FAST	Fri, Sep 12, 1997	3.48	3.50	3.45	3.46
1335	NASDAQ	FAST	Thu, Sep 11, 1997	3.44	3.61	3.44	3.49
1334	NASDAQ	FAST	Wed, Sep 10, 1997	3.50	3.50	3.41	3.47
1333	NASDAQ	FAST	Tue, Sep 9, 1997	3.59	3.59	3.48	3.52
1332	NASDAQ	FAST	Mon, Sep 8, 1997	3.41	3.58	3.37	3.58
1331	NASDAQ	FAST	Fri, Sep 5, 1997	3.61	3.65	3.36	3.41
1330	NASDAQ	FAST	Thu, Sep 4, 1997	3.65	3.68	3.62	3.64
1329	NASDAQ	FAST	Wed, Sep 3, 1997	3.65	3.66	3.63	3.65
1328	NASDAQ	FAST	Tue, Sep 2, 1997	3.59	3.66	3.59	3.66
1327	NASDAQ	FAST	Fri, Aug 29, 1997	3.59	3.62	3.46	3.60
1326	NASDAQ	FAST	Thu, Aug 28, 1997	3.61	3.63	3.56	3.63
1325	NASDAQ	FAST	Wed, Aug 27, 1997	3.62	3.64	3.60	3.64
1324	NASDAQ	FAST	Tue, Aug 26, 1997	3.59	3.65	3.56	3.63
1323	NASDAQ	FAST	Mon, Aug 25, 1997	3.56	3.59	3.55	3.57
1322	NASDAQ	FAST	Fri, Aug 22, 1997	3.63	3.66	3.54	3.57
1321	NASDAQ	FAST	Thu, Aug 21, 1997	3.62	3.68	3.62	3.66
1320	NASDAQ	FAST	Wed, Aug 20, 1997	3.59	3.64	3.57	3.63
1319	NASDAQ	FAST	Tue, Aug 19, 1997	3.58	3.59	3.57	3.59
1318	NASDAQ	FAST	Mon, Aug 18, 1997	3.63	3.64	3.52	3.57
1317	NASDAQ	FAST	Fri, Aug 15, 1997	3.67	3.77	3.63	3.64
1316	NASDAQ	FAST	Thu, Aug 14, 1997	3.68	3.71	3.67	3.69
1315	NASDAQ	FAST	Wed, Aug 13, 1997	3.72	3.75	3.67	3.69
1314	NASDAQ	FAST	Tue, Aug 12, 1997	3.72	3.78	3.69	3.72
1313	NASDAQ	FAST	Mon, Aug 11, 1997	3.69	3.71	3.65	3.70
1312	NASDAQ	FAST	Fri, Aug 8, 1997	3.61	3.75	3.56	3.65
1311	NASDAQ	FAST	Thu, Aug 7, 1997	3.61	3.69	3.59	3.65
1310	NASDAQ	FAST	Wed, Aug 6, 1997	3.50	3.66	3.49	3.57
1309	NASDAQ	FAST	Tue, Aug 5, 1997	3.50	3.51	3.48	3.49
1308	NASDAQ	FAST	Mon, Aug 4, 1997	3.48	3.55	3.48	3.50
1307	NASDAQ	FAST	Fri, Aug 1, 1997	3.49	3.53	3.46	3.50
1306	NASDAQ	FAST	Thu, Jul 31, 1997	3.40	3.59	3.38	3.50
1305	NASDAQ	FAST	Wed, Jul 30, 1997	3.30	3.43	3.27	3.43
1304	NASDAQ	FAST	Tue, Jul 29, 1997	3.34	3.38	3.27	3.29
1303	NASDAQ	FAST	Mon, Jul 28, 1997	3.33	3.43	3.29	3.34
1302	NASDAQ	FAST	Fri, Jul 25, 1997	3.36	3.36	3.33	3.35
1301	NASDAQ	FAST	Thu, Jul 24, 1997	3.41	3.42	3.33	3.36
1300	NASDAQ	FAST	Wed, Jul 23, 1997	3.41	3.44	3.41	3.43
1299	NASDAQ	FAST	Tue, Jul 22, 1997	3.39	3.44	3.38	3.43
1298	NASDAQ	FAST	Mon, Jul 21, 1997	3.39	3.43	3.39	3.41
1297	NASDAQ	FAST	Fri, Jul 18, 1997	3.41	3.44	3.38	3.43
1296	NASDAQ	FAST	Thu, Jul 17, 1997	3.41	3.45	3.41	3.43
1295	NASDAQ	FAST	Wed, Jul 16, 1997	3.39	3.44	3.38	3.44
1294	NASDAQ	FAST	Tue, Jul 15, 1997	3.38	3.43	3.37	3.43
1293	NASDAQ	FAST	Mon, Jul 14, 1997	3.44	3.44	3.31	3.41
1292	NASDAQ	FAST	Fri, Jul 11, 1997	3.19	3.43	3.17	3.41
1291	NASDAQ	FAST	Thu, Jul 10, 1997	3.20	3.25	3.16	3.23
1290	NASDAQ	FAST	Wed, Jul 9, 1997	3.27	3.27	3.16	3.20
1289	NASDAQ	FAST	Tue, Jul 8, 1997	3.23	3.33	3.21	3.25
1288	NASDAQ	FAST	Mon, Jul 7, 1997	3.27	3.30	3.20	3.25
1287	NASDAQ	FAST	Thu, Jul 3, 1997	3.25	3.31	3.23	3.28
1286	NASDAQ	FAST	Wed, Jul 2, 1997	3.16	3.35	3.14	3.28
1285	NASDAQ	FAST	Tue, Jul 1, 1997	3.06	3.18	3.06	3.16
1284	NASDAQ	FAST	Mon, Jun 30, 1997	3.22	3.22	3.05	3.06
1283	NASDAQ	FAST	Fri, Jun 27, 1997	3.20	3.24	3.18	3.22
1282	NASDAQ	FAST	Thu, Jun 26, 1997	3.14	3.22	3.14	3.20
1281	NASDAQ	FAST	Wed, Jun 25, 1997	3.02	3.18	3.02	3.15
1280	NASDAQ	FAST	Tue, Jun 24, 1997	3.06	3.06	2.93	3.06
1279	NASDAQ	FAST	Mon, Jun 23, 1997	3.13	3.16	3.03	3.05
1278	NASDAQ	FAST	Fri, Jun 20, 1997	3.20	3.20	3.13	3.15
1277	NASDAQ	FAST	Thu, Jun 19, 1997	3.15	3.16	3.09	3.16
1276	NASDAQ	FAST	Wed, Jun 18, 1997	3.25	3.30	3.14	3.19
1275	NASDAQ	FAST	Tue, Jun 17, 1997	3.20	3.31	3.19	3.26
1274	NASDAQ	FAST	Mon, Jun 16, 1997	3.28	3.30	3.17	3.23
1273	NASDAQ	FAST	Fri, Jun 13, 1997	3.25	3.31	3.23	3.28
1272	NASDAQ	FAST	Thu, Jun 12, 1997	3.06	3.29	3.06	3.25
1271	NASDAQ	FAST	Wed, Jun 11, 1997	3.03	3.08	3.03	3.08
1270	NASDAQ	FAST	Tue, Jun 10, 1997	3.02	3.06	3.02	3.04
1269	NASDAQ	FAST	Mon, Jun 9, 1997	3.02	3.06	3.02	3.04
1268	NASDAQ	FAST	Fri, Jun 6, 1997	3.02	3.07	3.02	3.05
1267	NASDAQ	FAST	Thu, Jun 5, 1997	3.03	3.06	3.03	3.05
1266	NASDAQ	FAST	Wed, Jun 4, 1997	2.95	3.04	2.95	3.04
1265	NASDAQ	FAST	Tue, Jun 3, 1997	2.93	2.98	2.91	2.96
1264	NASDAQ	FAST	Mon, Jun 2, 1997	2.92	2.95	2.91	2.95
1263	NASDAQ	FAST	Fri, May 30, 1997	2.89	2.96	2.88	2.92
1262	NASDAQ	FAST	Thu, May 29, 1997	2.96	2.97	2.91	2.91
1261	NASDAQ	FAST	Wed, May 28, 1997	2.98	2.98	2.96	2.96
1260	NASDAQ	FAST	Tue, May 27, 1997	2.98	2.99	2.93	2.98
1259	NASDAQ	FAST	Fri, May 23, 1997	2.90	3.02	2.90	2.98
1258	NASDAQ	FAST	Thu, May 22, 1997	2.97	2.97	2.88	2.91
1257	NASDAQ	FAST	Wed, May 21, 1997	3.02	3.05	2.94	2.98
1256	NASDAQ	FAST	Tue, May 20, 1997	2.89	3.03	2.89	3.00
1255	NASDAQ	FAST	Mon, May 19, 1997	2.86	2.94	2.86	2.89
1254	NASDAQ	FAST	Fri, May 16, 1997	2.80	2.90	2.78	2.88
1253	NASDAQ	FAST	Thu, May 15, 1997	2.77	2.81	2.75	2.81
1252	NASDAQ	FAST	Wed, May 14, 1997	2.73	2.80	2.73	2.78
1251	NASDAQ	FAST	Tue, May 13, 1997	2.76	2.76	2.70	2.73
1250	NASDAQ	FAST	Mon, May 12, 1997	2.69	2.76	2.67	2.75
1249	NASDAQ	FAST	Fri, May 9, 1997	2.73	2.77	2.68	2.70
1248	NASDAQ	FAST	Thu, May 8, 1997	2.63	2.81	2.63	2.72
1247	NASDAQ	FAST	Wed, May 7, 1997	2.67	2.71	2.63	2.63
1246	NASDAQ	FAST	Tue, May 6, 1997	2.75	2.79	2.70	2.70
1245	NASDAQ	FAST	Mon, May 5, 1997	2.59	2.85	2.58	2.78
1244	NASDAQ	FAST	Fri, May 2, 1997	2.38	2.60	2.38	2.59
1243	NASDAQ	FAST	Thu, May 1, 1997	2.41	2.44	2.38	2.39
1242	NASDAQ	FAST	Wed, Apr 30, 1997	2.45	2.49	2.41	2.44
1241	NASDAQ	FAST	Tue, Apr 29, 1997	2.44	2.48	2.42	2.44
1240	NASDAQ	FAST	Mon, Apr 28, 1997	2.42	2.43	2.40	2.42
1239	NASDAQ	FAST	Fri, Apr 25, 1997	2.42	2.44	2.41	2.42
1238	NASDAQ	FAST	Thu, Apr 24, 1997	2.41	2.45	2.39	2.44
1237	NASDAQ	FAST	Wed, Apr 23, 1997	2.45	2.47	2.38	2.40
1236	NASDAQ	FAST	Tue, Apr 22, 1997	2.38	2.48	2.36	2.44
1235	NASDAQ	FAST	Mon, Apr 21, 1997	2.38	2.44	2.37	2.39
1234	NASDAQ	FAST	Fri, Apr 18, 1997	2.47	2.47	2.41	2.41
1233	NASDAQ	FAST	Thu, Apr 17, 1997	2.41	2.57	2.41	2.46
1232	NASDAQ	FAST	Wed, Apr 16, 1997	2.34	2.44	2.27	2.42
1231	NASDAQ	FAST	Tue, Apr 15, 1997	2.45	2.50	2.31	2.35
1230	NASDAQ	FAST	Mon, Apr 14, 1997	2.18	2.47	2.18	2.46
1229	NASDAQ	FAST	Fri, Apr 11, 1997	1.94	2.24	1.92	2.19
1228	NASDAQ	FAST	Thu, Apr 10, 1997	2.08	2.09	2.00	2.02
1227	NASDAQ	FAST	Wed, Apr 9, 1997	2.09	2.12	2.06	2.08
1226	NASDAQ	FAST	Tue, Apr 8, 1997	2.13	2.15	2.05	2.11
1225	NASDAQ	FAST	Mon, Apr 7, 1997	2.17	2.18	2.13	2.15
1224	NASDAQ	FAST	Fri, Apr 4, 1997	2.17	2.18	2.14	2.15
1223	NASDAQ	FAST	Thu, Apr 3, 1997	2.17	2.19	2.15	2.17
1222	NASDAQ	FAST	Wed, Apr 2, 1997	2.21	2.23	2.17	2.20
1221	NASDAQ	FAST	Tue, Apr 1, 1997	2.20	2.22	2.19	2.20
1220	NASDAQ	FAST	Mon, Mar 31, 1997	2.23	2.26	2.19	2.19
1219	NASDAQ	FAST	Thu, Mar 27, 1997	2.24	2.30	2.23	2.23
1218	NASDAQ	FAST	Wed, Mar 26, 1997	2.24	2.30	2.24	2.27
1217	NASDAQ	FAST	Tue, Mar 25, 1997	2.24	2.28	2.24	2.25
1216	NASDAQ	FAST	Mon, Mar 24, 1997	2.22	2.28	2.20	2.24
1215	NASDAQ	FAST	Fri, Mar 21, 1997	2.20	2.23	2.20	2.22
1214	NASDAQ	FAST	Thu, Mar 20, 1997	2.22	2.22	2.13	2.17
1213	NASDAQ	FAST	Wed, Mar 19, 1997	2.09	2.22	2.06	2.21
1212	NASDAQ	FAST	Tue, Mar 18, 1997	2.19	2.19	1.98	2.07
1211	NASDAQ	FAST	Mon, Mar 17, 1997	2.21	2.22	2.11	2.18
1210	NASDAQ	FAST	Fri, Mar 14, 1997	2.22	2.22	2.19	2.21
1209	NASDAQ	FAST	Thu, Mar 13, 1997	2.33	2.34	2.20	2.20
1208	NASDAQ	FAST	Wed, Mar 12, 1997	2.38	2.39	2.34	2.34
1207	NASDAQ	FAST	Tue, Mar 11, 1997	2.38	2.39	2.35	2.37
1206	NASDAQ	FAST	Mon, Mar 10, 1997	2.35	2.38	2.34	2.38
1205	NASDAQ	FAST	Fri, Mar 7, 1997	2.39	2.39	2.33	2.38
1204	NASDAQ	FAST	Thu, Mar 6, 1997	2.31	2.41	2.29	2.37
1203	NASDAQ	FAST	Wed, Mar 5, 1997	2.28	2.31	2.25	2.31
1202	NASDAQ	FAST	Tue, Mar 4, 1997	2.27	2.28	2.25	2.28
1201	NASDAQ	FAST	Mon, Mar 3, 1997	2.25	2.30	2.20	2.26
1200	NASDAQ	FAST	Fri, Feb 28, 1997	2.32	2.32	2.25	2.27
1199	NASDAQ	FAST	Thu, Feb 27, 1997	2.29	2.32	2.27	2.31
1198	NASDAQ	FAST	Wed, Feb 26, 1997	2.28	2.38	2.28	2.30
1197	NASDAQ	FAST	Tue, Feb 25, 1997	2.27	2.31	2.25	2.28
1196	NASDAQ	FAST	Mon, Feb 24, 1997	2.31	2.31	2.27	2.27
1195	NASDAQ	FAST	Fri, Feb 21, 1997	2.34	2.38	2.30	2.30
1194	NASDAQ	FAST	Thu, Feb 20, 1997	2.38	2.38	2.32	2.32
1193	NASDAQ	FAST	Wed, Feb 19, 1997	2.38	2.44	2.35	2.39
1192	NASDAQ	FAST	Tue, Feb 18, 1997	2.41	2.41	2.36	2.38
1191	NASDAQ	FAST	Fri, Feb 14, 1997	2.40	2.44	2.34	2.41
1190	NASDAQ	FAST	Thu, Feb 13, 1997	2.28	2.41	2.26	2.37
1189	NASDAQ	FAST	Wed, Feb 12, 1997	2.22	2.29	2.22	2.27
1188	NASDAQ	FAST	Tue, Feb 11, 1997	2.28	2.30	2.16	2.22
1187	NASDAQ	FAST	Mon, Feb 10, 1997	2.32	2.34	2.26	2.26
1186	NASDAQ	FAST	Fri, Feb 7, 1997	2.34	2.36	2.31	2.32
1185	NASDAQ	FAST	Thu, Feb 6, 1997	2.38	2.39	2.33	2.35
1184	NASDAQ	FAST	Wed, Feb 5, 1997	2.48	2.50	2.36	2.38
1183	NASDAQ	FAST	Tue, Feb 4, 1997	2.36	2.48	2.36	2.45
1182	NASDAQ	FAST	Mon, Feb 3, 1997	2.37	2.41	2.34	2.36
1181	NASDAQ	FAST	Fri, Jan 31, 1997	2.28	2.47	2.25	2.36
1180	NASDAQ	FAST	Thu, Jan 30, 1997	2.31	2.31	2.17	2.26
1179	NASDAQ	FAST	Wed, Jan 29, 1997	2.32	2.36	2.26	2.27
1178	NASDAQ	FAST	Tue, Jan 28, 1997	2.38	2.41	2.32	2.33
1177	NASDAQ	FAST	Mon, Jan 27, 1997	2.41	2.48	2.31	2.34
1176	NASDAQ	FAST	Fri, Jan 24, 1997	2.63	2.73	2.38	2.41
1175	NASDAQ	FAST	Thu, Jan 23, 1997	2.84	2.88	2.84	2.84
1174	NASDAQ	FAST	Wed, Jan 22, 1997	2.93	2.93	2.84	2.88
1173	NASDAQ	FAST	Tue, Jan 21, 1997	2.95	2.95	2.90	2.92
1172	NASDAQ	FAST	Mon, Jan 20, 1997	2.94	2.98	2.94	2.95
1171	NASDAQ	FAST	Fri, Jan 17, 1997	2.97	2.98	2.94	2.94
1170	NASDAQ	FAST	Thu, Jan 16, 1997	3.00	3.03	2.97	2.99
1169	NASDAQ	FAST	Wed, Jan 15, 1997	3.02	3.04	2.98	3.00
1168	NASDAQ	FAST	Tue, Jan 14, 1997	2.96	3.05	2.95	3.04
1167	NASDAQ	FAST	Mon, Jan 13, 1997	3.04	3.07	2.95	2.96
1166	NASDAQ	FAST	Fri, Jan 10, 1997	3.03	3.08	3.00	3.05
1165	NASDAQ	FAST	Thu, Jan 9, 1997	3.07	3.09	3.04	3.07
1164	NASDAQ	FAST	Wed, Jan 8, 1997	3.09	3.09	3.02	3.07
1163	NASDAQ	FAST	Tue, Jan 7, 1997	2.94	3.12	2.92	3.09
1162	NASDAQ	FAST	Mon, Jan 6, 1997	2.91	3.00	2.90	2.95
1161	NASDAQ	FAST	Fri, Jan 3, 1997	2.84	2.89	2.83	2.89
1160	NASDAQ	FAST	Thu, Jan 2, 1997	2.84	2.86	2.78	2.84
1159	NASDAQ	FAST	Tue, Dec 31, 1996	2.80	2.93	2.78	2.86
1158	NASDAQ	FAST	Mon, Dec 30, 1996	2.82	2.82	2.77	2.81
1157	NASDAQ	FAST	Fri, Dec 27, 1996	2.73	2.84	2.73	2.80
1156	NASDAQ	FAST	Thu, Dec 26, 1996	2.74	2.78	2.71	2.78
1155	NASDAQ	FAST	Tue, Dec 24, 1996	2.70	2.75	2.70	2.70
1154	NASDAQ	FAST	Mon, Dec 23, 1996	2.72	2.75	2.70	2.71
1153	NASDAQ	FAST	Fri, Dec 20, 1996	2.70	2.74	2.70	2.73
1152	NASDAQ	FAST	Thu, Dec 19, 1996	2.75	2.75	2.70	2.74
1151	NASDAQ	FAST	Wed, Dec 18, 1996	2.77	2.77	2.72	2.73
1150	NASDAQ	FAST	Tue, Dec 17, 1996	2.72	2.77	2.69	2.74
1149	NASDAQ	FAST	Mon, Dec 16, 1996	2.73	2.81	2.72	2.76
1148	NASDAQ	FAST	Fri, Dec 13, 1996	2.77	2.78	2.73	2.75
1147	NASDAQ	FAST	Thu, Dec 12, 1996	2.80	2.81	2.75	2.77
1146	NASDAQ	FAST	Wed, Dec 11, 1996	2.77	2.83	2.73	2.77
1145	NASDAQ	FAST	Tue, Dec 10, 1996	2.75	2.86	2.75	2.83
1144	NASDAQ	FAST	Mon, Dec 9, 1996	2.67	2.78	2.67	2.75
1143	NASDAQ	FAST	Fri, Dec 6, 1996	2.67	2.72	2.65	2.70
1142	NASDAQ	FAST	Thu, Dec 5, 1996	2.66	2.73	2.66	2.70
1141	NASDAQ	FAST	Wed, Dec 4, 1996	2.70	2.72	2.66	2.66
1140	NASDAQ	FAST	Tue, Dec 3, 1996	2.67	2.73	2.67	2.72
1139	NASDAQ	FAST	Mon, Dec 2, 1996	2.70	2.70	2.67	2.68
1138	NASDAQ	FAST	Fri, Nov 29, 1996	2.70	2.70	2.69	2.69
1137	NASDAQ	FAST	Wed, Nov 27, 1996	2.70	2.70	2.70	2.70
1136	NASDAQ	FAST	Tue, Nov 26, 1996	2.73	2.75	2.69	2.70
1135	NASDAQ	FAST	Mon, Nov 25, 1996	2.72	2.75	2.69	2.74
1134	NASDAQ	FAST	Fri, Nov 22, 1996	2.72	2.72	2.69	2.72
1133	NASDAQ	FAST	Thu, Nov 21, 1996	2.72	2.72	2.69	2.69
1132	NASDAQ	FAST	Wed, Nov 20, 1996	2.70	2.72	2.66	2.69
1131	NASDAQ	FAST	Tue, Nov 19, 1996	2.74	2.74	2.69	2.70
1130	NASDAQ	FAST	Mon, Nov 18, 1996	2.80	2.81	2.74	2.74
1129	NASDAQ	FAST	Fri, Nov 15, 1996	2.81	2.84	2.80	2.80
1128	NASDAQ	FAST	Thu, Nov 14, 1996	2.81	2.85	2.80	2.84
1127	NASDAQ	FAST	Wed, Nov 13, 1996	2.80	2.86	2.80	2.81
1126	NASDAQ	FAST	Tue, Nov 12, 1996	2.80	2.85	2.80	2.82
1125	NASDAQ	FAST	Mon, Nov 11, 1996	2.79	2.84	2.75	2.84
1124	NASDAQ	FAST	Fri, Nov 8, 1996	2.76	2.80	2.74	2.77
1123	NASDAQ	FAST	Thu, Nov 7, 1996	2.81	2.82	2.78	2.80
1122	NASDAQ	FAST	Wed, Nov 6, 1996	2.75	2.88	2.75	2.82
1121	NASDAQ	FAST	Tue, Nov 5, 1996	2.78	2.80	2.75	2.78
1120	NASDAQ	FAST	Mon, Nov 4, 1996	2.81	2.81	2.78	2.79
1119	NASDAQ	FAST	Fri, Nov 1, 1996	2.89	2.91	2.80	2.80
1118	NASDAQ	FAST	Thu, Oct 31, 1996	2.80	2.93	2.80	2.89
1117	NASDAQ	FAST	Wed, Oct 30, 1996	2.81	2.84	2.80	2.83
1116	NASDAQ	FAST	Tue, Oct 29, 1996	2.84	2.88	2.80	2.81
1115	NASDAQ	FAST	Mon, Oct 28, 1996	2.89	2.91	2.86	2.86
1114	NASDAQ	FAST	Fri, Oct 25, 1996	2.88	2.93	2.86	2.90
1113	NASDAQ	FAST	Thu, Oct 24, 1996	2.83	2.92	2.80	2.90
1112	NASDAQ	FAST	Wed, Oct 23, 1996	2.85	2.85	2.80	2.81
1111	NASDAQ	FAST	Tue, Oct 22, 1996	2.83	2.86	2.78	2.85
1110	NASDAQ	FAST	Mon, Oct 21, 1996	2.86	2.88	2.81	2.81
1109	NASDAQ	FAST	Fri, Oct 18, 1996	2.80	2.88	2.80	2.86
1108	NASDAQ	FAST	Thu, Oct 17, 1996	2.81	2.85	2.80	2.85
1107	NASDAQ	FAST	Wed, Oct 16, 1996	2.68	2.82	2.67	2.80
1106	NASDAQ	FAST	Tue, Oct 15, 1996	2.84	2.84	2.69	2.70
1105	NASDAQ	FAST	Mon, Oct 14, 1996	2.73	2.82	2.72	2.81
1104	NASDAQ	FAST	Fri, Oct 11, 1996	2.84	2.94	2.70	2.72
1103	NASDAQ	FAST	Thu, Oct 10, 1996	3.00	3.08	3.00	3.05
1102	NASDAQ	FAST	Wed, Oct 9, 1996	3.05	3.09	3.02	3.05
1101	NASDAQ	FAST	Tue, Oct 8, 1996	3.06	3.09	3.02	3.04
1100	NASDAQ	FAST	Mon, Oct 7, 1996	2.97	3.09	2.97	3.06
1099	NASDAQ	FAST	Fri, Oct 4, 1996	3.02	3.05	2.98	2.98
1098	NASDAQ	FAST	Thu, Oct 3, 1996	3.02	3.03	2.99	3.00
1097	NASDAQ	FAST	Wed, Oct 2, 1996	3.03	3.05	3.00	3.00
1096	NASDAQ	FAST	Tue, Oct 1, 1996	3.11	3.11	3.02	3.05
1095	NASDAQ	FAST	Mon, Sep 30, 1996	3.08	3.13	3.03	3.09
1094	NASDAQ	FAST	Fri, Sep 27, 1996	3.03	3.13	3.02	3.09
1093	NASDAQ	FAST	Thu, Sep 26, 1996	3.02	3.06	2.98	3.02
1092	NASDAQ	FAST	Wed, Sep 25, 1996	2.98	3.05	2.98	3.03
1091	NASDAQ	FAST	Tue, Sep 24, 1996	2.94	3.00	2.94	3.00
1090	NASDAQ	FAST	Mon, Sep 23, 1996	2.91	2.97	2.91	2.95
1089	NASDAQ	FAST	Fri, Sep 20, 1996	2.91	2.95	2.86	2.94
1088	NASDAQ	FAST	Thu, Sep 19, 1996	2.89	2.92	2.86	2.86
1087	NASDAQ	FAST	Wed, Sep 18, 1996	2.93	2.94	2.88	2.90
1086	NASDAQ	FAST	Tue, Sep 17, 1996	3.03	3.05	2.94	2.97
1085	NASDAQ	FAST	Mon, Sep 16, 1996	3.08	3.13	3.03	3.08
1084	NASDAQ	FAST	Fri, Sep 13, 1996	3.03	3.09	3.02	3.09
1083	NASDAQ	FAST	Thu, Sep 12, 1996	3.04	3.08	2.98	3.02
1082	NASDAQ	FAST	Wed, Sep 11, 1996	2.97	3.06	2.94	3.05
1081	NASDAQ	FAST	Tue, Sep 10, 1996	3.00	3.02	2.95	2.97
1080	NASDAQ	FAST	Mon, Sep 9, 1996	3.02	3.05	3.00	3.00
1079	NASDAQ	FAST	Fri, Sep 6, 1996	2.97	3.05	2.97	3.02
1078	NASDAQ	FAST	Thu, Sep 5, 1996	2.95	3.02	2.94	2.97
1077	NASDAQ	FAST	Wed, Sep 4, 1996	2.92	3.00	2.88	2.98
1076	NASDAQ	FAST	Tue, Sep 3, 1996	2.91	2.94	2.88	2.88
1075	NASDAQ	FAST	Fri, Aug 30, 1996	2.91	2.94	2.86	2.92
1074	NASDAQ	FAST	Thu, Aug 29, 1996	2.97	2.98	2.88	2.92
1073	NASDAQ	FAST	Wed, Aug 28, 1996	3.00	3.13	2.97	2.98
1072	NASDAQ	FAST	Tue, Aug 27, 1996	2.86	3.01	2.83	2.98
1071	NASDAQ	FAST	Mon, Aug 26, 1996	2.84	2.86	2.83	2.86
1070	NASDAQ	FAST	Fri, Aug 23, 1996	2.83	2.88	2.83	2.85
1069	NASDAQ	FAST	Thu, Aug 22, 1996	2.77	2.88	2.77	2.84
1068	NASDAQ	FAST	Wed, Aug 21, 1996	2.77	2.80	2.77	2.78
1067	NASDAQ	FAST	Tue, Aug 20, 1996	2.78	2.81	2.73	2.79
1066	NASDAQ	FAST	Mon, Aug 19, 1996	2.80	2.83	2.75	2.81
1065	NASDAQ	FAST	Fri, Aug 16, 1996	2.71	2.79	2.70	2.79
1064	NASDAQ	FAST	Thu, Aug 15, 1996	2.64	2.75	2.64	2.72
1063	NASDAQ	FAST	Wed, Aug 14, 1996	2.64	2.69	2.63	2.69
1062	NASDAQ	FAST	Tue, Aug 13, 1996	2.67	2.69	2.63	2.63
1061	NASDAQ	FAST	Mon, Aug 12, 1996	2.70	2.72	2.67	2.69
1060	NASDAQ	FAST	Fri, Aug 9, 1996	2.72	2.75	2.69	2.70
1059	NASDAQ	FAST	Thu, Aug 8, 1996	2.77	2.80	2.73	2.73
1058	NASDAQ	FAST	Wed, Aug 7, 1996	2.80	2.80	2.75	2.77
1057	NASDAQ	FAST	Tue, Aug 6, 1996	2.70	2.80	2.67	2.77
1056	NASDAQ	FAST	Mon, Aug 5, 1996	2.75	2.78	2.71	2.71
1055	NASDAQ	FAST	Fri, Aug 2, 1996	2.81	2.83	2.75	2.75
1054	NASDAQ	FAST	Thu, Aug 1, 1996	2.69	2.81	2.66	2.77
1053	NASDAQ	FAST	Wed, Jul 31, 1996	2.61	2.69	2.59	2.69
1052	NASDAQ	FAST	Tue, Jul 30, 1996	2.61	2.65	2.55	2.63
1051	NASDAQ	FAST	Mon, Jul 29, 1996	2.50	2.63	2.50	2.56
1050	NASDAQ	FAST	Fri, Jul 26, 1996	2.48	2.55	2.48	2.50
1049	NASDAQ	FAST	Thu, Jul 25, 1996	2.50	2.52	2.47	2.50
1048	NASDAQ	FAST	Wed, Jul 24, 1996	2.36	2.50	2.33	2.45
1047	NASDAQ	FAST	Tue, Jul 23, 1996	2.52	2.55	2.47	2.48
1046	NASDAQ	FAST	Mon, Jul 22, 1996	2.58	2.58	2.50	2.52
1045	NASDAQ	FAST	Fri, Jul 19, 1996	2.48	2.59	2.48	2.54
1044	NASDAQ	FAST	Thu, Jul 18, 1996	2.42	2.56	2.41	2.50
1043	NASDAQ	FAST	Wed, Jul 17, 1996	2.41	2.45	2.38	2.42
1042	NASDAQ	FAST	Tue, Jul 16, 1996	2.46	2.53	2.19	2.38
1041	NASDAQ	FAST	Mon, Jul 15, 1996	2.63	2.63	2.45	2.45
1040	NASDAQ	FAST	Fri, Jul 12, 1996	2.61	2.72	2.59	2.63
1039	NASDAQ	FAST	Thu, Jul 11, 1996	2.84	2.85	2.72	2.82
1038	NASDAQ	FAST	Wed, Jul 10, 1996	2.78	2.86	2.78	2.84
1037	NASDAQ	FAST	Tue, Jul 9, 1996	2.63	2.81	2.63	2.80
1036	NASDAQ	FAST	Mon, Jul 8, 1996	2.66	2.67	2.63	2.63
1035	NASDAQ	FAST	Fri, Jul 5, 1996	2.74	2.74	2.67	2.68
1034	NASDAQ	FAST	Wed, Jul 3, 1996	2.72	2.77	2.69	2.75
1033	NASDAQ	FAST	Tue, Jul 2, 1996	2.77	2.80	2.72	2.77
1032	NASDAQ	FAST	Mon, Jul 1, 1996	2.70	2.83	2.70	2.78
1031	NASDAQ	FAST	Fri, Jun 28, 1996	2.61	2.75	2.58	2.72
1030	NASDAQ	FAST	Thu, Jun 27, 1996	2.56	2.61	2.55	2.61
1029	NASDAQ	FAST	Wed, Jun 26, 1996	2.64	2.66	2.56	2.56
1028	NASDAQ	FAST	Tue, Jun 25, 1996	2.63	2.67	2.63	2.65
1027	NASDAQ	FAST	Mon, Jun 24, 1996	2.63	2.66	2.61	2.65
1026	NASDAQ	FAST	Fri, Jun 21, 1996	2.64	2.69	2.64	2.65
1025	NASDAQ	FAST	Thu, Jun 20, 1996	2.77	2.77	2.58	2.63
1024	NASDAQ	FAST	Wed, Jun 19, 1996	2.75	2.77	2.75	2.77
1023	NASDAQ	FAST	Tue, Jun 18, 1996	2.78	2.80	2.75	2.75
1022	NASDAQ	FAST	Mon, Jun 17, 1996	2.81	2.84	2.78	2.80
1021	NASDAQ	FAST	Fri, Jun 14, 1996	2.81	2.86	2.78	2.82
1020	NASDAQ	FAST	Thu, Jun 13, 1996	2.83	2.86	2.78	2.80
1019	NASDAQ	FAST	Wed, Jun 12, 1996	2.83	2.86	2.83	2.83
1018	NASDAQ	FAST	Tue, Jun 11, 1996	2.94	2.94	2.80	2.83
1017	NASDAQ	FAST	Mon, Jun 10, 1996	2.83	2.91	2.83	2.91
1016	NASDAQ	FAST	Fri, Jun 7, 1996	2.80	2.86	2.75	2.84
1015	NASDAQ	FAST	Thu, Jun 6, 1996	2.84	2.89	2.81	2.81
1014	NASDAQ	FAST	Wed, Jun 5, 1996	2.89	2.89	2.84	2.84
1013	NASDAQ	FAST	Tue, Jun 4, 1996	2.91	2.92	2.86	2.89
1012	NASDAQ	FAST	Mon, Jun 3, 1996	2.81	2.94	2.81	2.91
1011	NASDAQ	FAST	Fri, May 31, 1996	2.81	2.84	2.81	2.81
1010	NASDAQ	FAST	Thu, May 30, 1996	2.84	2.84	2.81	2.84
1009	NASDAQ	FAST	Wed, May 29, 1996	2.83	2.88	2.83	2.84
1008	NASDAQ	FAST	Tue, May 28, 1996	2.84	2.86	2.80	2.83
1007	NASDAQ	FAST	Fri, May 24, 1996	2.86	2.91	2.83	2.85
1006	NASDAQ	FAST	Thu, May 23, 1996	2.81	2.86	2.78	2.83
1005	NASDAQ	FAST	Wed, May 22, 1996	2.76	2.81	2.73	2.78
1004	NASDAQ	FAST	Tue, May 21, 1996	2.81	2.84	2.75	2.77
1003	NASDAQ	FAST	Mon, May 20, 1996	2.77	2.86	2.77	2.83
1002	NASDAQ	FAST	Fri, May 17, 1996	2.82	2.83	2.66	2.80
1001	NASDAQ	FAST	Thu, May 16, 1996	2.66	2.82	2.63	2.78
1000	NASDAQ	FAST	Wed, May 15, 1996	2.63	2.70	2.59	2.69
999	NASDAQ	FAST	Tue, May 14, 1996	2.59	2.69	2.59	2.66
998	NASDAQ	FAST	Mon, May 13, 1996	2.48	2.63	2.48	2.62
997	NASDAQ	FAST	Fri, May 10, 1996	2.52	2.55	2.48	2.48
996	NASDAQ	FAST	Thu, May 9, 1996	2.38	2.51	2.36	2.50
995	NASDAQ	FAST	Wed, May 8, 1996	2.39	2.41	2.36	2.41
994	NASDAQ	FAST	Tue, May 7, 1996	2.34	2.39	2.34	2.36
993	NASDAQ	FAST	Mon, May 6, 1996	2.36	2.39	2.33	2.35
992	NASDAQ	FAST	Fri, May 3, 1996	2.32	2.38	2.31	2.34
991	NASDAQ	FAST	Thu, May 2, 1996	2.45	2.47	2.31	2.34
990	NASDAQ	FAST	Wed, May 1, 1996	2.42	2.50	2.39	2.45
989	NASDAQ	FAST	Tue, Apr 30, 1996	2.38	2.44	2.38	2.39
988	NASDAQ	FAST	Mon, Apr 29, 1996	2.44	2.44	2.33	2.38
987	NASDAQ	FAST	Fri, Apr 26, 1996	2.31	2.47	2.31	2.45
986	NASDAQ	FAST	Thu, Apr 25, 1996	2.28	2.36	2.28	2.31
985	NASDAQ	FAST	Wed, Apr 24, 1996	2.19	2.31	2.19	2.28
984	NASDAQ	FAST	Tue, Apr 23, 1996	2.14	2.22	2.14	2.20
983	NASDAQ	FAST	Mon, Apr 22, 1996	2.19	2.26	2.17	2.20
982	NASDAQ	FAST	Fri, Apr 19, 1996	2.38	2.39	2.25	2.25
981	NASDAQ	FAST	Thu, Apr 18, 1996	2.30	2.44	2.30	2.38
980	NASDAQ	FAST	Wed, Apr 17, 1996	2.30	2.32	2.30	2.30
979	NASDAQ	FAST	Tue, Apr 16, 1996	2.31	2.31	2.30	2.30
978	NASDAQ	FAST	Mon, Apr 15, 1996	2.28	2.42	2.28	2.30
977	NASDAQ	FAST	Fri, Apr 12, 1996	2.22	2.33	2.19	2.30
976	NASDAQ	FAST	Thu, Apr 11, 1996	2.20	2.27	2.17	2.27
975	NASDAQ	FAST	Wed, Apr 10, 1996	2.29	2.29	2.20	2.20
974	NASDAQ	FAST	Tue, Apr 9, 1996	2.32	2.34	2.25	2.28
973	NASDAQ	FAST	Mon, Apr 8, 1996	2.34	2.38	2.30	2.32
972	NASDAQ	FAST	Thu, Apr 4, 1996	2.45	2.45	2.41	2.44
971	NASDAQ	FAST	Wed, Apr 3, 1996	2.43	2.48	2.42	2.45
970	NASDAQ	FAST	Tue, Apr 2, 1996	2.39	2.45	2.39	2.43
969	NASDAQ	FAST	Mon, Apr 1, 1996	2.41	2.42	2.39	2.39
968	NASDAQ	FAST	Fri, Mar 29, 1996	2.42	2.45	2.41	2.41
967	NASDAQ	FAST	Thu, Mar 28, 1996	2.48	2.53	2.36	2.43
966	NASDAQ	FAST	Wed, Mar 27, 1996	2.41	2.50	2.41	2.48
965	NASDAQ	FAST	Tue, Mar 26, 1996	2.36	2.44	2.36	2.41
964	NASDAQ	FAST	Mon, Mar 25, 1996	2.36	2.39	2.36	2.38
963	NASDAQ	FAST	Fri, Mar 22, 1996	2.39	2.39	2.36	2.36
962	NASDAQ	FAST	Thu, Mar 21, 1996	2.41	2.41	2.36	2.37
961	NASDAQ	FAST	Wed, Mar 20, 1996	2.41	2.41	2.36	2.38
960	NASDAQ	FAST	Tue, Mar 19, 1996	2.37	2.44	2.36	2.36
959	NASDAQ	FAST	Mon, Mar 18, 1996	2.33	2.39	2.33	2.39
958	NASDAQ	FAST	Fri, Mar 15, 1996	2.38	2.39	2.33	2.33
957	NASDAQ	FAST	Thu, Mar 14, 1996	2.34	2.38	2.34	2.38
956	NASDAQ	FAST	Wed, Mar 13, 1996	2.38	2.39	2.34	2.36
955	NASDAQ	FAST	Tue, Mar 12, 1996	2.27	2.34	2.26	2.33
954	NASDAQ	FAST	Mon, Mar 11, 1996	2.23	2.31	2.23	2.28
953	NASDAQ	FAST	Fri, Mar 8, 1996	2.30	2.35	2.23	2.27
952	NASDAQ	FAST	Thu, Mar 7, 1996	2.27	2.39	2.27	2.34
951	NASDAQ	FAST	Wed, Mar 6, 1996	2.23	2.30	2.23	2.27
950	NASDAQ	FAST	Tue, Mar 5, 1996	2.23	2.27	2.20	2.23
949	NASDAQ	FAST	Mon, Mar 4, 1996	2.19	2.28	2.19	2.24
948	NASDAQ	FAST	Fri, Mar 1, 1996	2.22	2.27	2.19	2.19
947	NASDAQ	FAST	Thu, Feb 29, 1996	2.25	2.27	2.20	2.24
946	NASDAQ	FAST	Wed, Feb 28, 1996	2.28	2.31	2.25	2.26
945	NASDAQ	FAST	Tue, Feb 27, 1996	2.22	2.29	2.22	2.25
944	NASDAQ	FAST	Mon, Feb 26, 1996	2.28	2.31	2.22	2.22
943	NASDAQ	FAST	Fri, Feb 23, 1996	2.30	2.41	2.27	2.31
942	NASDAQ	FAST	Thu, Feb 22, 1996	2.13	2.38	2.08	2.31
941	NASDAQ	FAST	Wed, Feb 21, 1996	1.99	2.11	1.99	2.09
940	NASDAQ	FAST	Tue, Feb 20, 1996	2.05	2.06	1.99	1.99
939	NASDAQ	FAST	Fri, Feb 16, 1996	2.06	2.10	2.06	2.07
938	NASDAQ	FAST	Thu, Feb 15, 1996	2.07	2.12	2.07	2.09
937	NASDAQ	FAST	Wed, Feb 14, 1996	2.09	2.13	2.08	2.13
936	NASDAQ	FAST	Tue, Feb 13, 1996	2.11	2.11	2.08	2.10
935	NASDAQ	FAST	Mon, Feb 12, 1996	2.13	2.13	2.09	2.09
934	NASDAQ	FAST	Fri, Feb 9, 1996	2.11	2.14	2.08	2.13
933	NASDAQ	FAST	Thu, Feb 8, 1996	2.06	2.11	2.05	2.09
932	NASDAQ	FAST	Wed, Feb 7, 1996	2.16	2.16	2.06	2.08
931	NASDAQ	FAST	Tue, Feb 6, 1996	2.17	2.19	2.13	2.13
930	NASDAQ	FAST	Mon, Feb 5, 1996	2.16	2.17	2.13	2.17
929	NASDAQ	FAST	Fri, Feb 2, 1996	2.13	2.17	2.11	2.15
928	NASDAQ	FAST	Thu, Feb 1, 1996	2.13	2.13	2.09	2.13
927	NASDAQ	FAST	Wed, Jan 31, 1996	2.14	2.14	2.08	2.12
926	NASDAQ	FAST	Tue, Jan 30, 1996	2.16	2.16	2.12	2.14
925	NASDAQ	FAST	Mon, Jan 29, 1996	2.17	2.17	2.14	2.16
924	NASDAQ	FAST	Fri, Jan 26, 1996	2.25	2.25	2.14	2.16
923	NASDAQ	FAST	Thu, Jan 25, 1996	2.30	2.36	2.23	2.23
922	NASDAQ	FAST	Wed, Jan 24, 1996	2.25	2.30	2.23	2.28
921	NASDAQ	FAST	Tue, Jan 23, 1996	2.16	2.22	2.11	2.20
920	NASDAQ	FAST	Mon, Jan 22, 1996	1.97	2.18	1.94	2.11
919	NASDAQ	FAST	Fri, Jan 19, 1996	1.89	1.96	1.88	1.96
918	NASDAQ	FAST	Thu, Jan 18, 1996	1.89	1.94	1.86	1.88
917	NASDAQ	FAST	Wed, Jan 17, 1996	1.86	1.91	1.83	1.86
916	NASDAQ	FAST	Tue, Jan 16, 1996	1.84	1.86	1.81	1.86
915	NASDAQ	FAST	Mon, Jan 15, 1996	2.09	2.09	1.80	1.81
914	NASDAQ	FAST	Fri, Jan 12, 1996	2.17	2.17	2.06	2.06
913	NASDAQ	FAST	Thu, Jan 11, 1996	2.16	2.17	2.13	2.17
912	NASDAQ	FAST	Wed, Jan 10, 1996	2.12	2.16	2.11	2.13
911	NASDAQ	FAST	Tue, Jan 9, 1996	2.21	2.24	2.11	2.13
910	NASDAQ	FAST	Mon, Jan 8, 1996	2.19	2.20	2.16	2.18
909	NASDAQ	FAST	Fri, Jan 5, 1996	2.20	2.31	2.16	2.17
908	NASDAQ	FAST	Thu, Jan 4, 1996	2.38	2.41	2.20	2.22
907	NASDAQ	FAST	Wed, Jan 3, 1996	2.44	2.47	2.23	2.38
906	NASDAQ	FAST	Tue, Jan 2, 1996	2.66	2.66	2.62	2.63
905	NASDAQ	FAST	Fri, Dec 29, 1995	2.52	2.67	2.52	2.64
904	NASDAQ	FAST	Thu, Dec 28, 1995	2.50	2.55	2.45	2.52
903	NASDAQ	FAST	Wed, Dec 27, 1995	2.39	2.50	2.39	2.48
902	NASDAQ	FAST	Tue, Dec 26, 1995	2.39	2.42	2.39	2.39
901	NASDAQ	FAST	Fri, Dec 22, 1995	2.41	2.44	2.39	2.39
900	NASDAQ	FAST	Thu, Dec 21, 1995	2.50	2.50	2.41	2.42
899	NASDAQ	FAST	Wed, Dec 20, 1995	2.47	2.50	2.46	2.46
898	NASDAQ	FAST	Tue, Dec 19, 1995	2.48	2.52	2.45	2.47
897	NASDAQ	FAST	Mon, Dec 18, 1995	2.56	2.56	2.47	2.48
896	NASDAQ	FAST	Fri, Dec 15, 1995	2.60	2.61	2.55	2.56
895	NASDAQ	FAST	Thu, Dec 14, 1995	2.58	2.61	2.56	2.61
894	NASDAQ	FAST	Wed, Dec 13, 1995	2.58	2.61	2.58	2.61
893	NASDAQ	FAST	Tue, Dec 12, 1995	2.53	2.61	2.52	2.58
892	NASDAQ	FAST	Mon, Dec 11, 1995	2.50	2.53	2.47	2.53
891	NASDAQ	FAST	Fri, Dec 8, 1995	2.48	2.50	2.47	2.47
890	NASDAQ	FAST	Thu, Dec 7, 1995	2.55	2.55	2.44	2.47
889	NASDAQ	FAST	Wed, Dec 6, 1995	2.56	2.56	2.50	2.52
888	NASDAQ	FAST	Tue, Dec 5, 1995	2.50	2.56	2.50	2.55
887	NASDAQ	FAST	Mon, Dec 4, 1995	2.53	2.54	2.48	2.52
886	NASDAQ	FAST	Fri, Dec 1, 1995	2.59	2.59	2.52	2.52
885	NASDAQ	FAST	Thu, Nov 30, 1995	2.61	2.63	2.55	2.59
884	NASDAQ	FAST	Wed, Nov 29, 1995	2.55	2.69	2.55	2.59
883	NASDAQ	FAST	Tue, Nov 28, 1995	2.39	2.43	2.39	2.42
882	NASDAQ	FAST	Mon, Nov 27, 1995	2.45	2.47	2.41	2.43
881	NASDAQ	FAST	Fri, Nov 24, 1995	2.44	2.46	2.44	2.45
880	NASDAQ	FAST	Wed, Nov 22, 1995	2.48	2.48	2.44	2.44
879	NASDAQ	FAST	Tue, Nov 21, 1995	2.45	2.48	2.44	2.46
878	NASDAQ	FAST	Mon, Nov 20, 1995	2.44	2.49	2.41	2.45
877	NASDAQ	FAST	Fri, Nov 17, 1995	2.39	2.45	2.36	2.42
876	NASDAQ	FAST	Thu, Nov 16, 1995	2.36	2.39	2.31	2.37
875	NASDAQ	FAST	Wed, Nov 15, 1995	2.38	2.38	2.31	2.31
874	NASDAQ	FAST	Tue, Nov 14, 1995	2.36	2.39	2.35	2.35
873	NASDAQ	FAST	Mon, Nov 13, 1995	2.44	2.44	2.37	2.38
872	NASDAQ	FAST	Fri, Nov 10, 1995	2.41	2.50	2.39	2.42
871	NASDAQ	FAST	Thu, Nov 9, 1995	2.41	2.44	2.38	2.43
870	NASDAQ	FAST	Wed, Nov 8, 1995	2.31	2.41	2.31	2.38
869	NASDAQ	FAST	Tue, Nov 7, 1995	2.34	2.36	2.30	2.34
868	NASDAQ	FAST	Mon, Nov 6, 1995	2.31	2.36	2.27	2.35
867	NASDAQ	FAST	Fri, Nov 3, 1995	2.31	2.33	2.27	2.29
866	NASDAQ	FAST	Thu, Nov 2, 1995	2.23	2.31	2.20	2.28
865	NASDAQ	FAST	Wed, Nov 1, 1995	2.16	2.23	2.16	2.23
864	NASDAQ	FAST	Tue, Oct 31, 1995	2.17	2.20	2.14	2.18
863	NASDAQ	FAST	Mon, Oct 30, 1995	2.16	2.19	2.14	2.16
862	NASDAQ	FAST	Fri, Oct 27, 1995	2.11	2.17	2.11	2.16
861	NASDAQ	FAST	Thu, Oct 26, 1995	2.20	2.23	2.09	2.16
860	NASDAQ	FAST	Wed, Oct 25, 1995	2.23	2.23	2.20	2.20
859	NASDAQ	FAST	Tue, Oct 24, 1995	2.17	2.25	2.17	2.20
858	NASDAQ	FAST	Mon, Oct 23, 1995	2.17	2.20	2.16	2.17
857	NASDAQ	FAST	Fri, Oct 20, 1995	2.22	2.25	2.20	2.20
856	NASDAQ	FAST	Thu, Oct 19, 1995	2.23	2.25	2.19	2.23
855	NASDAQ	FAST	Wed, Oct 18, 1995	2.19	2.23	2.19	2.20
854	NASDAQ	FAST	Tue, Oct 17, 1995	2.20	2.20	2.17	2.20
853	NASDAQ	FAST	Mon, Oct 16, 1995	2.16	2.21	2.16	2.18
852	NASDAQ	FAST	Fri, Oct 13, 1995	2.28	2.28	2.17	2.22
851	NASDAQ	FAST	Thu, Oct 12, 1995	2.25	2.30	2.22	2.26
850	NASDAQ	FAST	Wed, Oct 11, 1995	2.28	2.28	2.22	2.23
849	NASDAQ	FAST	Tue, Oct 10, 1995	2.22	2.27	2.19	2.24
848	NASDAQ	FAST	Mon, Oct 9, 1995	2.36	2.36	2.22	2.27
847	NASDAQ	FAST	Fri, Oct 6, 1995	2.30	2.38	2.30	2.36
846	NASDAQ	FAST	Thu, Oct 5, 1995	2.27	2.34	2.23	2.32
845	NASDAQ	FAST	Wed, Oct 4, 1995	2.27	2.28	2.23	2.25
844	NASDAQ	FAST	Tue, Oct 3, 1995	2.28	2.31	2.27	2.28
843	NASDAQ	FAST	Mon, Oct 2, 1995	2.29	2.31	2.28	2.28
842	NASDAQ	FAST	Fri, Sep 29, 1995	2.33	2.33	2.27	2.28
841	NASDAQ	FAST	Thu, Sep 28, 1995	2.20	2.34	2.17	2.31
840	NASDAQ	FAST	Wed, Sep 27, 1995	2.25	2.27	2.14	2.19
839	NASDAQ	FAST	Tue, Sep 26, 1995	2.34	2.34	2.25	2.25
838	NASDAQ	FAST	Mon, Sep 25, 1995	2.36	2.36	2.31	2.31
837	NASDAQ	FAST	Fri, Sep 22, 1995	2.34	2.36	2.31	2.34
836	NASDAQ	FAST	Thu, Sep 21, 1995	2.31	2.38	2.31	2.33
835	NASDAQ	FAST	Wed, Sep 20, 1995	2.31	2.34	2.27	2.31
834	NASDAQ	FAST	Tue, Sep 19, 1995	2.31	2.31	2.27	2.27
833	NASDAQ	FAST	Mon, Sep 18, 1995	2.31	2.31	2.27	2.31
832	NASDAQ	FAST	Fri, Sep 15, 1995	2.30	2.31	2.27	2.30
831	NASDAQ	FAST	Thu, Sep 14, 1995	2.30	2.33	2.25	2.30
830	NASDAQ	FAST	Wed, Sep 13, 1995	2.23	2.28	2.23	2.27
829	NASDAQ	FAST	Tue, Sep 12, 1995	2.22	2.27	2.20	2.26
828	NASDAQ	FAST	Mon, Sep 11, 1995	2.16	2.27	2.11	2.24
827	NASDAQ	FAST	Fri, Sep 8, 1995	2.09	2.16	2.06	2.13
826	NASDAQ	FAST	Thu, Sep 7, 1995	2.06	2.09	2.06	2.08
825	NASDAQ	FAST	Wed, Sep 6, 1995	2.09	2.09	2.06	2.09
824	NASDAQ	FAST	Tue, Sep 5, 1995	2.05	2.11	2.05	2.09
823	NASDAQ	FAST	Fri, Sep 1, 1995	2.05	2.08	2.05	2.05
822	NASDAQ	FAST	Thu, Aug 31, 1995	2.08	2.08	2.05	2.06
821	NASDAQ	FAST	Wed, Aug 30, 1995	2.05	2.09	2.02	2.07
820	NASDAQ	FAST	Tue, Aug 29, 1995	2.06	2.09	2.00	2.05
819	NASDAQ	FAST	Mon, Aug 28, 1995	2.09	2.09	2.05	2.09
818	NASDAQ	FAST	Fri, Aug 25, 1995	2.08	2.09	2.05	2.08
817	NASDAQ	FAST	Thu, Aug 24, 1995	2.06	2.09	2.05	2.05
816	NASDAQ	FAST	Wed, Aug 23, 1995	2.09	2.13	2.05	2.05
815	NASDAQ	FAST	Tue, Aug 22, 1995	2.16	2.16	2.08	2.13
814	NASDAQ	FAST	Mon, Aug 21, 1995	2.13	2.16	2.11	2.13
813	NASDAQ	FAST	Fri, Aug 18, 1995	2.14	2.17	2.11	2.13
812	NASDAQ	FAST	Thu, Aug 17, 1995	2.14	2.14	2.11	2.11
811	NASDAQ	FAST	Wed, Aug 16, 1995	2.13	2.16	2.11	2.11
810	NASDAQ	FAST	Tue, Aug 15, 1995	2.06	2.17	2.06	2.13
809	NASDAQ	FAST	Mon, Aug 14, 1995	2.06	2.08	2.03	2.05
808	NASDAQ	FAST	Fri, Aug 11, 1995	2.08	2.11	2.05	2.05
807	NASDAQ	FAST	Thu, Aug 10, 1995	2.17	2.17	2.08	2.08
806	NASDAQ	FAST	Wed, Aug 9, 1995	2.13	2.17	2.13	2.14
805	NASDAQ	FAST	Tue, Aug 8, 1995	2.16	2.16	2.13	2.16
804	NASDAQ	FAST	Mon, Aug 7, 1995	2.14	2.16	2.09	2.13
803	NASDAQ	FAST	Fri, Aug 4, 1995	2.09	2.13	2.09	2.09
802	NASDAQ	FAST	Thu, Aug 3, 1995	2.05	2.14	2.02	2.10
801	NASDAQ	FAST	Wed, Aug 2, 1995	2.11	2.11	2.03	2.04
800	NASDAQ	FAST	Tue, Aug 1, 1995	2.11	2.11	2.03	2.09
799	NASDAQ	FAST	Mon, Jul 31, 1995	2.14	2.14	2.09	2.09
798	NASDAQ	FAST	Fri, Jul 28, 1995	2.11	2.14	2.11	2.11
797	NASDAQ	FAST	Thu, Jul 27, 1995	2.13	2.16	2.02	2.11
796	NASDAQ	FAST	Wed, Jul 26, 1995	2.03	2.30	2.00	2.11
795	NASDAQ	FAST	Tue, Jul 25, 1995	1.86	2.06	1.86	2.03
794	NASDAQ	FAST	Mon, Jul 24, 1995	1.88	1.91	1.86	1.89
793	NASDAQ	FAST	Fri, Jul 21, 1995	1.83	1.92	1.83	1.88
792	NASDAQ	FAST	Thu, Jul 20, 1995	1.83	1.88	1.83	1.86
791	NASDAQ	FAST	Wed, Jul 19, 1995	1.88	1.89	1.81	1.86
790	NASDAQ	FAST	Tue, Jul 18, 1995	1.91	1.91	1.88	1.90
789	NASDAQ	FAST	Mon, Jul 17, 1995	1.91	1.91	1.88	1.88
788	NASDAQ	FAST	Fri, Jul 14, 1995	1.84	1.95	1.84	1.91
787	NASDAQ	FAST	Thu, Jul 13, 1995	1.84	1.88	1.84	1.86
786	NASDAQ	FAST	Wed, Jul 12, 1995	1.84	1.88	1.81	1.87
785	NASDAQ	FAST	Tue, Jul 11, 1995	1.88	1.88	1.81	1.82
784	NASDAQ	FAST	Mon, Jul 10, 1995	1.81	1.88	1.81	1.88
783	NASDAQ	FAST	Fri, Jul 7, 1995	1.80	1.86	1.77	1.85
782	NASDAQ	FAST	Thu, Jul 6, 1995	1.75	1.81	1.72	1.81
781	NASDAQ	FAST	Wed, Jul 5, 1995	1.73	1.77	1.69	1.75
780	NASDAQ	FAST	Mon, Jul 3, 1995	1.69	1.73	1.69	1.70
779	NASDAQ	FAST	Fri, Jun 30, 1995	1.75	1.77	1.70	1.71
778	NASDAQ	FAST	Thu, Jun 29, 1995	1.74	1.78	1.74	1.76
777	NASDAQ	FAST	Wed, Jun 28, 1995	1.78	1.81	1.74	1.77
776	NASDAQ	FAST	Tue, Jun 27, 1995	1.80	1.83	1.78	1.79
775	NASDAQ	FAST	Mon, Jun 26, 1995	1.88	1.88	1.80	1.80
774	NASDAQ	FAST	Fri, Jun 23, 1995	1.88	1.89	1.84	1.86
773	NASDAQ	FAST	Thu, Jun 22, 1995	1.80	1.89	1.80	1.84
772	NASDAQ	FAST	Wed, Jun 21, 1995	1.76	1.83	1.76	1.83
771	NASDAQ	FAST	Tue, Jun 20, 1995	1.70	1.80	1.69	1.76
770	NASDAQ	FAST	Mon, Jun 19, 1995	1.66	1.70	1.63	1.69
769	NASDAQ	FAST	Fri, Jun 16, 1995	1.65	1.67	1.63	1.65
768	NASDAQ	FAST	Thu, Jun 15, 1995	1.66	1.67	1.63	1.64
767	NASDAQ	FAST	Wed, Jun 14, 1995	1.63	1.66	1.59	1.63
766	NASDAQ	FAST	Tue, Jun 13, 1995	1.61	1.63	1.58	1.60
765	NASDAQ	FAST	Mon, Jun 12, 1995	1.55	1.61	1.55	1.59
764	NASDAQ	FAST	Fri, Jun 9, 1995	1.52	1.58	1.52	1.58
763	NASDAQ	FAST	Thu, Jun 8, 1995	1.58	1.58	1.44	1.52
762	NASDAQ	FAST	Wed, Jun 7, 1995	1.57	1.61	1.55	1.56
761	NASDAQ	FAST	Tue, Jun 6, 1995	1.66	1.66	1.55	1.58
760	NASDAQ	FAST	Mon, Jun 5, 1995	1.64	1.69	1.63	1.66
759	NASDAQ	FAST	Fri, Jun 2, 1995	1.70	1.72	1.67	1.70
758	NASDAQ	FAST	Thu, Jun 1, 1995	1.78	1.78	1.64	1.72
757	NASDAQ	FAST	Wed, May 31, 1995	1.75	1.78	1.75	1.78
756	NASDAQ	FAST	Tue, May 30, 1995	1.77	1.78	1.75	1.75
755	NASDAQ	FAST	Fri, May 26, 1995	1.82	1.82	1.73	1.75
754	NASDAQ	FAST	Thu, May 25, 1995	1.86	1.86	1.80	1.83
753	NASDAQ	FAST	Wed, May 24, 1995	1.89	1.89	1.84	1.84
752	NASDAQ	FAST	Tue, May 23, 1995	1.89	1.89	1.86	1.88
751	NASDAQ	FAST	Mon, May 22, 1995	1.88	1.89	1.84	1.86
750	NASDAQ	FAST	Fri, May 19, 1995	1.84	1.88	1.81	1.83
749	NASDAQ	FAST	Thu, May 18, 1995	1.88	1.88	1.81	1.81
748	NASDAQ	FAST	Wed, May 17, 1995	1.86	1.91	1.86	1.86
747	NASDAQ	FAST	Tue, May 16, 1995	1.84	1.91	1.84	1.89
746	NASDAQ	FAST	Mon, May 15, 1995	1.74	1.86	1.73	1.83
745	NASDAQ	FAST	Fri, May 12, 1995	1.74	1.74	1.72	1.74
744	NASDAQ	FAST	Thu, May 11, 1995	1.71	1.75	1.69	1.73
743	NASDAQ	FAST	Wed, May 10, 1995	1.69	1.71	1.69	1.69
742	NASDAQ	FAST	Tue, May 9, 1995	1.70	1.70	1.69	1.69
741	NASDAQ	FAST	Mon, May 8, 1995	1.71	1.71	1.69	1.70
740	NASDAQ	FAST	Fri, May 5, 1995	1.72	1.72	1.66	1.69
739	NASDAQ	FAST	Thu, May 4, 1995	1.71	1.72	1.69	1.69
738	NASDAQ	FAST	Wed, May 3, 1995	1.73	1.75	1.69	1.70
737	NASDAQ	FAST	Tue, May 2, 1995	1.71	1.73	1.70	1.73
736	NASDAQ	FAST	Mon, May 1, 1995	1.66	1.73	1.66	1.72
735	NASDAQ	FAST	Fri, Apr 28, 1995	1.67	1.69	1.65	1.66
734	NASDAQ	FAST	Thu, Apr 27, 1995	1.66	1.69	1.64	1.66
733	NASDAQ	FAST	Wed, Apr 26, 1995	1.66	1.67	1.63	1.66
732	NASDAQ	FAST	Tue, Apr 25, 1995	1.69	1.70	1.64	1.66
731	NASDAQ	FAST	Mon, Apr 24, 1995	1.64	1.69	1.63	1.67
730	NASDAQ	FAST	Fri, Apr 21, 1995	1.64	1.66	1.61	1.64
729	NASDAQ	FAST	Thu, Apr 20, 1995	1.68	1.68	1.63	1.63
728	NASDAQ	FAST	Wed, Apr 19, 1995	1.67	1.69	1.66	1.69
727	NASDAQ	FAST	Tue, Apr 18, 1995	1.71	1.71	1.66	1.66
726	NASDAQ	FAST	Mon, Apr 17, 1995	1.64	1.72	1.63	1.68
725	NASDAQ	FAST	Thu, Apr 13, 1995	1.62	1.64	1.59	1.62
724	NASDAQ	FAST	Wed, Apr 12, 1995	1.55	1.63	1.55	1.59
723	NASDAQ	FAST	Tue, Apr 11, 1995	1.61	1.61	1.55	1.55
722	NASDAQ	FAST	Mon, Apr 10, 1995	1.61	1.61	1.58	1.59
721	NASDAQ	FAST	Fri, Apr 7, 1995	1.61	1.61	1.58	1.59
720	NASDAQ	FAST	Thu, Apr 6, 1995	1.63	1.66	1.58	1.61
719	NASDAQ	FAST	Wed, Apr 5, 1995	1.61	1.64	1.58	1.63
718	NASDAQ	FAST	Tue, Apr 4, 1995	1.58	1.61	1.55	1.60
717	NASDAQ	FAST	Mon, Apr 3, 1995	1.55	1.59	1.53	1.55
716	NASDAQ	FAST	Fri, Mar 31, 1995	1.53	1.56	1.50	1.54
715	NASDAQ	FAST	Thu, Mar 30, 1995	1.53	1.56	1.49	1.54
714	NASDAQ	FAST	Wed, Mar 29, 1995	1.54	1.55	1.52	1.53
713	NASDAQ	FAST	Tue, Mar 28, 1995	1.58	1.60	1.55	1.55
712	NASDAQ	FAST	Mon, Mar 27, 1995	1.54	1.60	1.52	1.57
711	NASDAQ	FAST	Fri, Mar 24, 1995	1.49	1.54	1.48	1.52
710	NASDAQ	FAST	Thu, Mar 23, 1995	1.46	1.48	1.45	1.48
709	NASDAQ	FAST	Wed, Mar 22, 1995	1.46	1.47	1.45	1.45
708	NASDAQ	FAST	Tue, Mar 21, 1995	1.47	1.48	1.45	1.46
707	NASDAQ	FAST	Mon, Mar 20, 1995	1.49	1.50	1.45	1.47
706	NASDAQ	FAST	Fri, Mar 17, 1995	1.49	1.50	1.49	1.49
705	NASDAQ	FAST	Thu, Mar 16, 1995	1.51	1.51	1.49	1.50
704	NASDAQ	FAST	Wed, Mar 15, 1995	1.50	1.52	1.48	1.51
703	NASDAQ	FAST	Tue, Mar 14, 1995	1.46	1.50	1.44	1.50
702	NASDAQ	FAST	Mon, Mar 13, 1995	1.45	1.46	1.44	1.45
701	NASDAQ	FAST	Fri, Mar 10, 1995	1.42	1.45	1.41	1.44
700	NASDAQ	FAST	Thu, Mar 9, 1995	1.41	1.43	1.41	1.42
699	NASDAQ	FAST	Wed, Mar 8, 1995	1.44	1.45	1.41	1.42
698	NASDAQ	FAST	Tue, Mar 7, 1995	1.47	1.47	1.42	1.44
697	NASDAQ	FAST	Mon, Mar 6, 1995	1.46	1.48	1.45	1.47
696	NASDAQ	FAST	Fri, Mar 3, 1995	1.45	1.48	1.45	1.46
695	NASDAQ	FAST	Thu, Mar 2, 1995	1.45	1.45	1.45	1.45
694	NASDAQ	FAST	Wed, Mar 1, 1995	1.47	1.47	1.45	1.45
693	NASDAQ	FAST	Tue, Feb 28, 1995	1.44	1.47	1.44	1.46
692	NASDAQ	FAST	Mon, Feb 27, 1995	1.40	1.45	1.40	1.44
691	NASDAQ	FAST	Fri, Feb 24, 1995	1.38	1.41	1.38	1.41
690	NASDAQ	FAST	Thu, Feb 23, 1995	1.38	1.41	1.38	1.40
689	NASDAQ	FAST	Wed, Feb 22, 1995	1.40	1.40	1.38	1.38
688	NASDAQ	FAST	Tue, Feb 21, 1995	1.41	1.41	1.39	1.40
687	NASDAQ	FAST	Fri, Feb 17, 1995	1.42	1.42	1.40	1.40
686	NASDAQ	FAST	Thu, Feb 16, 1995	1.42	1.42	1.40	1.41
685	NASDAQ	FAST	Wed, Feb 15, 1995	1.41	1.42	1.39	1.42
684	NASDAQ	FAST	Tue, Feb 14, 1995	1.39	1.41	1.39	1.40
683	NASDAQ	FAST	Mon, Feb 13, 1995	1.38	1.41	1.38	1.41
682	NASDAQ	FAST	Fri, Feb 10, 1995	1.38	1.39	1.37	1.39
681	NASDAQ	FAST	Thu, Feb 9, 1995	1.36	1.38	1.34	1.38
680	NASDAQ	FAST	Wed, Feb 8, 1995	1.35	1.36	1.34	1.36
679	NASDAQ	FAST	Tue, Feb 7, 1995	1.34	1.35	1.34	1.34
678	NASDAQ	FAST	Mon, Feb 6, 1995	1.35	1.35	1.33	1.34
677	NASDAQ	FAST	Fri, Feb 3, 1995	1.34	1.35	1.32	1.34
676	NASDAQ	FAST	Thu, Feb 2, 1995	1.34	1.34	1.32	1.33
675	NASDAQ	FAST	Wed, Feb 1, 1995	1.35	1.35	1.33	1.34
674	NASDAQ	FAST	Tue, Jan 31, 1995	1.32	1.37	1.32	1.34
673	NASDAQ	FAST	Mon, Jan 30, 1995	1.35	1.35	1.32	1.33
672	NASDAQ	FAST	Fri, Jan 27, 1995	1.37	1.37	1.34	1.34
671	NASDAQ	FAST	Thu, Jan 26, 1995	1.36	1.37	1.35	1.36
670	NASDAQ	FAST	Wed, Jan 25, 1995	1.36	1.37	1.34	1.36
669	NASDAQ	FAST	Tue, Jan 24, 1995	1.42	1.43	1.35	1.35
668	NASDAQ	FAST	Mon, Jan 23, 1995	1.38	1.41	1.37	1.39
667	NASDAQ	FAST	Fri, Jan 20, 1995	1.40	1.41	1.38	1.39
666	NASDAQ	FAST	Thu, Jan 19, 1995	1.43	1.43	1.39	1.39
665	NASDAQ	FAST	Wed, Jan 18, 1995	1.41	1.45	1.40	1.43
664	NASDAQ	FAST	Tue, Jan 17, 1995	1.39	1.41	1.38	1.41
663	NASDAQ	FAST	Mon, Jan 16, 1995	1.33	1.38	1.30	1.38
662	NASDAQ	FAST	Fri, Jan 13, 1995	1.33	1.33	1.31	1.33
661	NASDAQ	FAST	Thu, Jan 12, 1995	1.33	1.34	1.31	1.33
660	NASDAQ	FAST	Wed, Jan 11, 1995	1.29	1.33	1.28	1.33
659	NASDAQ	FAST	Tue, Jan 10, 1995	1.27	1.30	1.27	1.28
658	NASDAQ	FAST	Mon, Jan 9, 1995	1.25	1.26	1.25	1.25
657	NASDAQ	FAST	Fri, Jan 6, 1995	1.25	1.26	1.25	1.25
656	NASDAQ	FAST	Thu, Jan 5, 1995	1.26	1.27	1.24	1.27
655	NASDAQ	FAST	Wed, Jan 4, 1995	1.26	1.27	1.24	1.26
654	NASDAQ	FAST	Tue, Jan 3, 1995	1.27	1.28	1.26	1.26
653	NASDAQ	FAST	Fri, Dec 30, 1994	1.31	1.31	1.28	1.28
652	NASDAQ	FAST	Thu, Dec 29, 1994	1.29	1.31	1.28	1.31
651	NASDAQ	FAST	Wed, Dec 28, 1994	1.27	1.29	1.27	1.29
650	NASDAQ	FAST	Tue, Dec 27, 1994	1.24	1.29	1.24	1.27
649	NASDAQ	FAST	Fri, Dec 23, 1994	1.25	1.26	1.23	1.24
648	NASDAQ	FAST	Thu, Dec 22, 1994	1.25	1.25	1.23	1.23
647	NASDAQ	FAST	Wed, Dec 21, 1994	1.24	1.24	1.23	1.23
646	NASDAQ	FAST	Tue, Dec 20, 1994	1.25	1.26	1.23	1.23
645	NASDAQ	FAST	Mon, Dec 19, 1994	1.27	1.27	1.24	1.24
644	NASDAQ	FAST	Fri, Dec 16, 1994	1.27	1.27	1.26	1.26
643	NASDAQ	FAST	Thu, Dec 15, 1994	1.27	1.27	1.26	1.26
642	NASDAQ	FAST	Wed, Dec 14, 1994	1.24	1.27	1.23	1.27
641	NASDAQ	FAST	Tue, Dec 13, 1994	1.20	1.24	1.20	1.23
640	NASDAQ	FAST	Mon, Dec 12, 1994	1.20	1.22	1.18	1.20
639	NASDAQ	FAST	Fri, Dec 9, 1994	1.18	1.20	1.16	1.20
638	NASDAQ	FAST	Thu, Dec 8, 1994	1.23	1.23	1.18	1.19
637	NASDAQ	FAST	Wed, Dec 7, 1994	1.27	1.27	1.23	1.23
636	NASDAQ	FAST	Tue, Dec 6, 1994	1.29	1.29	1.26	1.26
635	NASDAQ	FAST	Mon, Dec 5, 1994	1.29	1.30	1.28	1.28
634	NASDAQ	FAST	Fri, Dec 2, 1994	1.30	1.31	1.28	1.28
633	NASDAQ	FAST	Thu, Dec 1, 1994	1.32	1.32	1.30	1.30
632	NASDAQ	FAST	Wed, Nov 30, 1994	1.30	1.33	1.28	1.32
631	NASDAQ	FAST	Tue, Nov 29, 1994	1.28	1.30	1.27	1.28
630	NASDAQ	FAST	Mon, Nov 28, 1994	1.27	1.29	1.26	1.28
629	NASDAQ	FAST	Fri, Nov 25, 1994	1.27	1.27	1.27	1.27
628	NASDAQ	FAST	Wed, Nov 23, 1994	1.26	1.27	1.24	1.27
627	NASDAQ	FAST	Tue, Nov 22, 1994	1.34	1.34	1.28	1.28
626	NASDAQ	FAST	Mon, Nov 21, 1994	1.32	1.35	1.32	1.33
625	NASDAQ	FAST	Fri, Nov 18, 1994	1.33	1.34	1.31	1.32
624	NASDAQ	FAST	Thu, Nov 17, 1994	1.35	1.35	1.33	1.34
623	NASDAQ	FAST	Wed, Nov 16, 1994	1.35	1.35	1.34	1.34
622	NASDAQ	FAST	Tue, Nov 15, 1994	1.34	1.36	1.34	1.35
621	NASDAQ	FAST	Mon, Nov 14, 1994	1.34	1.36	1.34	1.36
620	NASDAQ	FAST	Fri, Nov 11, 1994	1.34	1.34	1.34	1.34
619	NASDAQ	FAST	Thu, Nov 10, 1994	1.36	1.37	1.34	1.34
618	NASDAQ	FAST	Wed, Nov 9, 1994	1.38	1.39	1.37	1.37
617	NASDAQ	FAST	Tue, Nov 8, 1994	1.38	1.40	1.37	1.37
616	NASDAQ	FAST	Mon, Nov 7, 1994	1.38	1.40	1.37	1.38
615	NASDAQ	FAST	Fri, Nov 4, 1994	1.39	1.41	1.38	1.38
614	NASDAQ	FAST	Thu, Nov 3, 1994	1.39	1.41	1.37	1.39
613	NASDAQ	FAST	Wed, Nov 2, 1994	1.41	1.41	1.39	1.41
612	NASDAQ	FAST	Tue, Nov 1, 1994	1.40	1.41	1.38	1.41
611	NASDAQ	FAST	Mon, Oct 31, 1994	1.38	1.44	1.38	1.40
610	NASDAQ	FAST	Fri, Oct 28, 1994	1.37	1.40	1.35	1.38
609	NASDAQ	FAST	Thu, Oct 27, 1994	1.34	1.38	1.32	1.36
608	NASDAQ	FAST	Wed, Oct 26, 1994	1.33	1.34	1.32	1.33
607	NASDAQ	FAST	Tue, Oct 25, 1994	1.31	1.33	1.30	1.32
606	NASDAQ	FAST	Mon, Oct 24, 1994	1.28	1.33	1.28	1.31
605	NASDAQ	FAST	Fri, Oct 21, 1994	1.28	1.30	1.27	1.29
604	NASDAQ	FAST	Thu, Oct 20, 1994	1.28	1.30	1.27	1.28
603	NASDAQ	FAST	Wed, Oct 19, 1994	1.31	1.31	1.28	1.28
602	NASDAQ	FAST	Tue, Oct 18, 1994	1.31	1.32	1.30	1.30
601	NASDAQ	FAST	Mon, Oct 17, 1994	1.30	1.32	1.28	1.32
600	NASDAQ	FAST	Fri, Oct 14, 1994	1.34	1.34	1.30	1.32
599	NASDAQ	FAST	Thu, Oct 13, 1994	1.38	1.38	1.34	1.34
598	NASDAQ	FAST	Wed, Oct 12, 1994	1.30	1.35	1.30	1.35
597	NASDAQ	FAST	Tue, Oct 11, 1994	1.29	1.32	1.27	1.31
596	NASDAQ	FAST	Mon, Oct 10, 1994	1.27	1.29	1.27	1.27
595	NASDAQ	FAST	Fri, Oct 7, 1994	1.24	1.27	1.23	1.27
594	NASDAQ	FAST	Thu, Oct 6, 1994	1.25	1.25	1.22	1.23
593	NASDAQ	FAST	Wed, Oct 5, 1994	1.22	1.23	1.19	1.23
592	NASDAQ	FAST	Tue, Oct 4, 1994	1.27	1.27	1.22	1.23
591	NASDAQ	FAST	Mon, Oct 3, 1994	1.30	1.30	1.27	1.27
590	NASDAQ	FAST	Fri, Sep 30, 1994	1.30	1.30	1.29	1.29
589	NASDAQ	FAST	Thu, Sep 29, 1994	1.31	1.32	1.29	1.29
588	NASDAQ	FAST	Wed, Sep 28, 1994	1.31	1.33	1.30	1.32
587	NASDAQ	FAST	Tue, Sep 27, 1994	1.33	1.33	1.30	1.31
586	NASDAQ	FAST	Mon, Sep 26, 1994	1.30	1.33	1.30	1.33
585	NASDAQ	FAST	Fri, Sep 23, 1994	1.30	1.31	1.27	1.30
584	NASDAQ	FAST	Thu, Sep 22, 1994	1.27	1.30	1.26	1.29
583	NASDAQ	FAST	Wed, Sep 21, 1994	1.25	1.27	1.23	1.26
582	NASDAQ	FAST	Tue, Sep 20, 1994	1.27	1.27	1.24	1.24
581	NASDAQ	FAST	Mon, Sep 19, 1994	1.27	1.27	1.26	1.27
580	NASDAQ	FAST	Fri, Sep 16, 1994	1.27	1.29	1.27	1.27
579	NASDAQ	FAST	Thu, Sep 15, 1994	1.27	1.31	1.27	1.30
578	NASDAQ	FAST	Wed, Sep 14, 1994	1.24	1.27	1.24	1.26
577	NASDAQ	FAST	Tue, Sep 13, 1994	1.26	1.26	1.23	1.24
576	NASDAQ	FAST	Mon, Sep 12, 1994	1.27	1.29	1.25	1.26
575	NASDAQ	FAST	Fri, Sep 9, 1994	1.27	1.29	1.24	1.28
574	NASDAQ	FAST	Thu, Sep 8, 1994	1.23	1.31	1.23	1.31
573	NASDAQ	FAST	Wed, Sep 7, 1994	1.22	1.23	1.21	1.22
572	NASDAQ	FAST	Tue, Sep 6, 1994	1.22	1.22	1.21	1.22
571	NASDAQ	FAST	Fri, Sep 2, 1994	1.22	1.22	1.21	1.22
570	NASDAQ	FAST	Thu, Sep 1, 1994	1.22	1.23	1.20	1.21
569	NASDAQ	FAST	Wed, Aug 31, 1994	1.24	1.26	1.23	1.23
568	NASDAQ	FAST	Tue, Aug 30, 1994	1.25	1.28	1.25	1.25
567	NASDAQ	FAST	Mon, Aug 29, 1994	1.25	1.27	1.25	1.27
566	NASDAQ	FAST	Fri, Aug 26, 1994	1.22	1.27	1.20	1.27
565	NASDAQ	FAST	Thu, Aug 25, 1994	1.20	1.22	1.19	1.22
564	NASDAQ	FAST	Wed, Aug 24, 1994	1.19	1.20	1.19	1.20
563	NASDAQ	FAST	Tue, Aug 23, 1994	1.17	1.21	1.17	1.19
562	NASDAQ	FAST	Mon, Aug 22, 1994	1.16	1.20	1.16	1.17
561	NASDAQ	FAST	Fri, Aug 19, 1994	1.15	1.16	1.15	1.16
560	NASDAQ	FAST	Thu, Aug 18, 1994	1.15	1.16	1.13	1.16
559	NASDAQ	FAST	Wed, Aug 17, 1994	1.16	1.17	1.15	1.16
558	NASDAQ	FAST	Tue, Aug 16, 1994	1.17	1.18	1.15	1.16
557	NASDAQ	FAST	Mon, Aug 15, 1994	1.17	1.18	1.17	1.17
556	NASDAQ	FAST	Fri, Aug 12, 1994	1.18	1.19	1.17	1.17
555	NASDAQ	FAST	Thu, Aug 11, 1994	1.18	1.19	1.18	1.19
554	NASDAQ	FAST	Wed, Aug 10, 1994	1.19	1.20	1.16	1.18
553	NASDAQ	FAST	Tue, Aug 9, 1994	1.14	1.18	1.13	1.17
552	NASDAQ	FAST	Mon, Aug 8, 1994	1.11	1.14	1.11	1.14
551	NASDAQ	FAST	Fri, Aug 5, 1994	1.10	1.13	1.09	1.11
550	NASDAQ	FAST	Thu, Aug 4, 1994	1.17	1.17	1.10	1.12
549	NASDAQ	FAST	Wed, Aug 3, 1994	1.17	1.18	1.16	1.17
548	NASDAQ	FAST	Tue, Aug 2, 1994	1.17	1.17	1.16	1.16
547	NASDAQ	FAST	Mon, Aug 1, 1994	1.14	1.17	1.13	1.16
546	NASDAQ	FAST	Fri, Jul 29, 1994	1.11	1.13	1.11	1.13
545	NASDAQ	FAST	Thu, Jul 28, 1994	1.13	1.13	1.10	1.11
544	NASDAQ	FAST	Wed, Jul 27, 1994	1.13	1.14	1.11	1.11
543	NASDAQ	FAST	Tue, Jul 26, 1994	1.08	1.14	1.08	1.13
542	NASDAQ	FAST	Mon, Jul 25, 1994	1.09	1.09	1.05	1.08
541	NASDAQ	FAST	Fri, Jul 22, 1994	1.10	1.12	1.07	1.07
540	NASDAQ	FAST	Thu, Jul 21, 1994	1.10	1.12	1.10	1.11
539	NASDAQ	FAST	Wed, Jul 20, 1994	1.13	1.13	1.10	1.12
538	NASDAQ	FAST	Tue, Jul 19, 1994	1.13	1.13	1.11	1.13
537	NASDAQ	FAST	Mon, Jul 18, 1994	1.11	1.13	1.08	1.13
536	NASDAQ	FAST	Fri, Jul 15, 1994	1.16	1.16	1.10	1.10
535	NASDAQ	FAST	Thu, Jul 14, 1994	1.15	1.20	1.15	1.16
534	NASDAQ	FAST	Wed, Jul 13, 1994	1.13	1.16	1.12	1.15
533	NASDAQ	FAST	Tue, Jul 12, 1994	1.13	1.13	1.12	1.12
532	NASDAQ	FAST	Mon, Jul 11, 1994	1.13	1.13	1.12	1.13
531	NASDAQ	FAST	Fri, Jul 8, 1994	1.09	1.13	1.08	1.12
530	NASDAQ	FAST	Thu, Jul 7, 1994	1.09	1.12	1.09	1.09
529	NASDAQ	FAST	Wed, Jul 6, 1994	1.09	1.09	1.07	1.07
528	NASDAQ	FAST	Tue, Jul 5, 1994	1.05	1.09	1.05	1.08
527	NASDAQ	FAST	Fri, Jul 1, 1994	1.06	1.07	1.05	1.07
526	NASDAQ	FAST	Thu, Jun 30, 1994	1.06	1.07	1.05	1.05
525	NASDAQ	FAST	Wed, Jun 29, 1994	1.04	1.08	1.04	1.05
524	NASDAQ	FAST	Tue, Jun 28, 1994	1.05	1.05	1.04	1.05
523	NASDAQ	FAST	Mon, Jun 27, 1994	1.01	1.07	1.01	1.05
522	NASDAQ	FAST	Fri, Jun 24, 1994	1.02	1.02	1.01	1.01
521	NASDAQ	FAST	Thu, Jun 23, 1994	1.03	1.03	1.02	1.02
520	NASDAQ	FAST	Wed, Jun 22, 1994	1.01	1.03	1.01	1.02
519	NASDAQ	FAST	Tue, Jun 21, 1994	1.00	1.02	1.00	1.02
518	NASDAQ	FAST	Mon, Jun 20, 1994	1.05	1.06	1.01	1.02
517	NASDAQ	FAST	Fri, Jun 17, 1994	1.05	1.08	1.04	1.06
516	NASDAQ	FAST	Thu, Jun 16, 1994	1.02	1.05	1.02	1.04
515	NASDAQ	FAST	Wed, Jun 15, 1994	1.05	1.05	1.00	1.03
514	NASDAQ	FAST	Tue, Jun 14, 1994	1.04	1.05	1.03	1.04
513	NASDAQ	FAST	Mon, Jun 13, 1994	1.03	1.05	1.03	1.04
512	NASDAQ	FAST	Fri, Jun 10, 1994	1.06	1.07	1.05	1.05
511	NASDAQ	FAST	Thu, Jun 9, 1994	1.05	1.05	1.05	1.05
510	NASDAQ	FAST	Wed, Jun 8, 1994	1.05	1.05	1.03	1.05
509	NASDAQ	FAST	Tue, Jun 7, 1994	1.05	1.05	1.03	1.05
508	NASDAQ	FAST	Mon, Jun 6, 1994	1.03	1.05	1.03	1.05
507	NASDAQ	FAST	Fri, Jun 3, 1994	1.02	1.05	1.02	1.05
506	NASDAQ	FAST	Thu, Jun 2, 1994	1.02	1.04	1.02	1.02
505	NASDAQ	FAST	Wed, Jun 1, 1994	1.02	1.03	1.02	1.02
504	NASDAQ	FAST	Tue, May 31, 1994	1.02	1.03	1.01	1.02
503	NASDAQ	FAST	Fri, May 27, 1994	1.03	1.03	1.01	1.02
502	NASDAQ	FAST	Thu, May 26, 1994	1.01	1.03	1.01	1.03
501	NASDAQ	FAST	Wed, May 25, 1994	1.02	1.03	1.00	1.02
500	NASDAQ	FAST	Tue, May 24, 1994	1.01	1.03	1.01	1.01
499	NASDAQ	FAST	Mon, May 23, 1994	1.02	1.03	1.01	1.02
498	NASDAQ	FAST	Fri, May 20, 1994	1.02	1.02	0.99	1.02
497	NASDAQ	FAST	Thu, May 19, 1994	1.00	1.02	0.98	1.01
496	NASDAQ	FAST	Wed, May 18, 1994	0.96	1.00	0.96	0.98
495	NASDAQ	FAST	Tue, May 17, 1994	0.95	0.96	0.92	0.95
494	NASDAQ	FAST	Mon, May 16, 1994	0.93	0.95	0.92	0.94
493	NASDAQ	FAST	Fri, May 13, 1994	0.93	0.95	0.91	0.93
492	NASDAQ	FAST	Thu, May 12, 1994	0.97	0.98	0.91	0.94
491	NASDAQ	FAST	Wed, May 11, 1994	1.00	1.02	0.95	0.97
490	NASDAQ	FAST	Tue, May 10, 1994	1.03	1.03	0.98	1.00
489	NASDAQ	FAST	Mon, May 9, 1994	1.05	1.05	1.00	1.02
488	NASDAQ	FAST	Fri, May 6, 1994	1.05	1.05	1.03	1.05
487	NASDAQ	FAST	Thu, May 5, 1994	1.07	1.07	1.04	1.05
486	NASDAQ	FAST	Wed, May 4, 1994	1.09	1.09	1.05	1.05
485	NASDAQ	FAST	Tue, May 3, 1994	1.08	1.09	1.07	1.08
484	NASDAQ	FAST	Mon, May 2, 1994	1.00	1.09	1.00	1.07
483	NASDAQ	FAST	Fri, Apr 29, 1994	0.98	1.02	0.98	1.00
482	NASDAQ	FAST	Thu, Apr 28, 1994	0.98	0.99	0.96	0.98
481	NASDAQ	FAST	Tue, Apr 26, 1994	0.96	0.98	0.95	0.96
480	NASDAQ	FAST	Mon, Apr 25, 1994	0.97	0.97	0.95	0.95
479	NASDAQ	FAST	Fri, Apr 22, 1994	0.98	0.98	0.95	0.97
478	NASDAQ	FAST	Thu, Apr 21, 1994	0.92	1.00	0.92	0.97
477	NASDAQ	FAST	Wed, Apr 20, 1994	0.98	1.00	0.91	0.91
476	NASDAQ	FAST	Tue, Apr 19, 1994	1.05	1.07	0.95	0.99
475	NASDAQ	FAST	Mon, Apr 18, 1994	1.01	1.05	0.98	1.03
474	NASDAQ	FAST	Fri, Apr 15, 1994	1.01	1.01	0.98	0.98
473	NASDAQ	FAST	Thu, Apr 14, 1994	0.98	1.02	0.95	0.99
472	NASDAQ	FAST	Wed, Apr 13, 1994	0.97	0.98	0.96	0.96
471	NASDAQ	FAST	Tue, Apr 12, 1994	0.96	0.98	0.95	0.96
470	NASDAQ	FAST	Mon, Apr 11, 1994	0.94	0.98	0.94	0.96
469	NASDAQ	FAST	Fri, Apr 8, 1994	0.98	0.98	0.91	0.91
468	NASDAQ	FAST	Thu, Apr 7, 1994	1.02	1.02	0.96	0.96
467	NASDAQ	FAST	Wed, Apr 6, 1994	1.00	1.02	0.98	0.99
466	NASDAQ	FAST	Tue, Apr 5, 1994	0.94	1.00	0.93	0.98
465	NASDAQ	FAST	Mon, Apr 4, 1994	0.97	0.98	0.91	0.93
464	NASDAQ	FAST	Thu, Mar 31, 1994	1.05	1.05	0.98	1.02
463	NASDAQ	FAST	Wed, Mar 30, 1994	1.04	1.05	1.01	1.05
462	NASDAQ	FAST	Tue, Mar 29, 1994	1.14	1.14	1.03	1.05
461	NASDAQ	FAST	Mon, Mar 28, 1994	1.16	1.18	1.12	1.14
460	NASDAQ	FAST	Fri, Mar 25, 1994	1.18	1.19	1.16	1.16
459	NASDAQ	FAST	Thu, Mar 24, 1994	1.17	1.20	1.16	1.16
458	NASDAQ	FAST	Wed, Mar 23, 1994	1.18	1.20	1.16	1.18
457	NASDAQ	FAST	Tue, Mar 22, 1994	1.17	1.17	1.15	1.16
456	NASDAQ	FAST	Mon, Mar 21, 1994	1.21	1.23	1.17	1.18
455	NASDAQ	FAST	Fri, Mar 18, 1994	1.19	1.21	1.19	1.20
454	NASDAQ	FAST	Thu, Mar 17, 1994	1.19	1.21	1.17	1.21
453	NASDAQ	FAST	Wed, Mar 16, 1994	1.17	1.19	1.15	1.19
452	NASDAQ	FAST	Tue, Mar 15, 1994	1.16	1.19	1.15	1.15
451	NASDAQ	FAST	Mon, Mar 14, 1994	1.15	1.19	1.15	1.16
450	NASDAQ	FAST	Fri, Mar 11, 1994	1.17	1.18	1.15	1.16
449	NASDAQ	FAST	Thu, Mar 10, 1994	1.15	1.17	1.15	1.17
448	NASDAQ	FAST	Wed, Mar 9, 1994	1.15	1.16	1.13	1.16
447	NASDAQ	FAST	Tue, Mar 8, 1994	1.14	1.15	1.13	1.13
446	NASDAQ	FAST	Mon, Mar 7, 1994	1.11	1.14	1.09	1.13
445	NASDAQ	FAST	Fri, Mar 4, 1994	1.09	1.13	1.07	1.12
444	NASDAQ	FAST	Thu, Mar 3, 1994	1.09	1.09	1.06	1.07
443	NASDAQ	FAST	Wed, Mar 2, 1994	1.06	1.09	1.05	1.08
442	NASDAQ	FAST	Tue, Mar 1, 1994	1.11	1.11	1.07	1.09
441	NASDAQ	FAST	Mon, Feb 28, 1994	1.10	1.11	1.09	1.09
440	NASDAQ	FAST	Fri, Feb 25, 1994	1.12	1.12	1.10	1.11
439	NASDAQ	FAST	Thu, Feb 24, 1994	1.14	1.15	1.11	1.12
438	NASDAQ	FAST	Wed, Feb 23, 1994	1.13	1.16	1.11	1.14
437	NASDAQ	FAST	Tue, Feb 22, 1994	1.12	1.13	1.10	1.11
436	NASDAQ	FAST	Fri, Feb 18, 1994	1.09	1.12	1.07	1.12
435	NASDAQ	FAST	Thu, Feb 17, 1994	1.05	1.09	1.05	1.07
434	NASDAQ	FAST	Wed, Feb 16, 1994	1.05	1.07	1.05	1.07
433	NASDAQ	FAST	Tue, Feb 15, 1994	1.05	1.07	1.05	1.05
432	NASDAQ	FAST	Mon, Feb 14, 1994	1.06	1.06	1.05	1.06
431	NASDAQ	FAST	Fri, Feb 11, 1994	1.04	1.06	1.04	1.05
430	NASDAQ	FAST	Thu, Feb 10, 1994	1.05	1.05	1.04	1.04
429	NASDAQ	FAST	Wed, Feb 9, 1994	1.05	1.05	1.04	1.04
428	NASDAQ	FAST	Tue, Feb 8, 1994	1.06	1.06	1.04	1.04
427	NASDAQ	FAST	Mon, Feb 7, 1994	1.05	1.06	1.04	1.05
426	NASDAQ	FAST	Fri, Feb 4, 1994	1.05	1.09	1.05	1.05
425	NASDAQ	FAST	Thu, Feb 3, 1994	1.06	1.07	1.05	1.05
424	NASDAQ	FAST	Wed, Feb 2, 1994	1.06	1.07	1.05	1.05
423	NASDAQ	FAST	Tue, Feb 1, 1994	1.07	1.07	1.05	1.06
422	NASDAQ	FAST	Mon, Jan 31, 1994	1.07	1.07	1.05	1.07
421	NASDAQ	FAST	Fri, Jan 28, 1994	1.07	1.07	1.05	1.05
420	NASDAQ	FAST	Thu, Jan 27, 1994	1.08	1.08	1.05	1.05
419	NASDAQ	FAST	Wed, Jan 26, 1994	1.09	1.09	1.08	1.08
418	NASDAQ	FAST	Tue, Jan 25, 1994	1.09	1.09	1.08	1.08
417	NASDAQ	FAST	Mon, Jan 24, 1994	1.10	1.10	1.08	1.09
416	NASDAQ	FAST	Fri, Jan 21, 1994	1.10	1.10	1.08	1.08
415	NASDAQ	FAST	Thu, Jan 20, 1994	1.08	1.10	1.08	1.08
414	NASDAQ	FAST	Wed, Jan 19, 1994	1.05	1.10	1.05	1.08
413	NASDAQ	FAST	Tue, Jan 18, 1994	1.05	1.08	1.05	1.05
412	NASDAQ	FAST	Mon, Jan 17, 1994	1.06	1.06	1.05	1.06
411	NASDAQ	FAST	Fri, Jan 14, 1994	1.05	1.06	1.05	1.05
410	NASDAQ	FAST	Thu, Jan 13, 1994	1.05	1.06	1.05	1.05
409	NASDAQ	FAST	Wed, Jan 12, 1994	1.05	1.06	1.05	1.05
408	NASDAQ	FAST	Tue, Jan 11, 1994	1.06	1.08	1.05	1.05
407	NASDAQ	FAST	Mon, Jan 10, 1994	1.06	1.08	1.06	1.06
406	NASDAQ	FAST	Fri, Jan 7, 1994	1.08	1.08	1.06	1.06
405	NASDAQ	FAST	Thu, Jan 6, 1994	1.08	1.08	1.05	1.08
404	NASDAQ	FAST	Wed, Jan 5, 1994	1.06	1.09	1.05	1.05
403	NASDAQ	FAST	Tue, Jan 4, 1994	1.01	1.09	0.98	1.05
402	NASDAQ	FAST	Mon, Jan 3, 1994	0.97	1.02	0.97	0.98
401	NASDAQ	FAST	Fri, Dec 31, 1993	0.96	0.98	0.96	0.97
400	NASDAQ	FAST	Thu, Dec 30, 1993	0.98	0.98	0.96	0.96
399	NASDAQ	FAST	Wed, Dec 29, 1993	0.96	0.98	0.96	0.96
398	NASDAQ	FAST	Tue, Dec 28, 1993	0.98	0.99	0.96	0.96
397	NASDAQ	FAST	Mon, Dec 27, 1993	0.97	0.98	0.96	0.96
396	NASDAQ	FAST	Thu, Dec 23, 1993	0.97	0.99	0.97	0.97
395	NASDAQ	FAST	Wed, Dec 22, 1993	0.97	0.99	0.97	0.97
394	NASDAQ	FAST	Tue, Dec 21, 1993	0.96	0.99	0.96	0.97
393	NASDAQ	FAST	Mon, Dec 20, 1993	0.98	0.98	0.96	0.96
392	NASDAQ	FAST	Fri, Dec 17, 1993	0.94	0.99	0.92	0.96
391	NASDAQ	FAST	Thu, Dec 16, 1993	0.94	0.94	0.91	0.92
390	NASDAQ	FAST	Wed, Dec 15, 1993	0.93	0.94	0.91	0.94
389	NASDAQ	FAST	Tue, Dec 14, 1993	0.94	0.94	0.91	0.93
388	NASDAQ	FAST	Mon, Dec 13, 1993	0.95	0.95	0.92	0.92
387	NASDAQ	FAST	Fri, Dec 10, 1993	0.96	0.96	0.93	0.93
386	NASDAQ	FAST	Thu, Dec 9, 1993	0.96	0.96	0.95	0.95
385	NASDAQ	FAST	Wed, Dec 8, 1993	0.97	0.97	0.95	0.95
384	NASDAQ	FAST	Tue, Dec 7, 1993	0.95	0.97	0.95	0.97
383	NASDAQ	FAST	Mon, Dec 6, 1993	0.98	0.98	0.96	0.97
382	NASDAQ	FAST	Fri, Dec 3, 1993	0.96	0.98	0.96	0.96
381	NASDAQ	FAST	Thu, Dec 2, 1993	0.98	0.98	0.95	0.96
380	NASDAQ	FAST	Wed, Dec 1, 1993	0.95	0.98	0.93	0.95
379	NASDAQ	FAST	Tue, Nov 30, 1993	0.95	0.95	0.93	0.93
378	NASDAQ	FAST	Mon, Nov 29, 1993	0.94	0.95	0.92	0.93
377	NASDAQ	FAST	Fri, Nov 26, 1993	0.92	0.94	0.92	0.92
376	NASDAQ	FAST	Wed, Nov 24, 1993	0.92	0.95	0.92	0.94
375	NASDAQ	FAST	Tue, Nov 23, 1993	0.91	0.94	0.90	0.92
374	NASDAQ	FAST	Mon, Nov 22, 1993	0.89	0.91	0.89	0.90
373	NASDAQ	FAST	Fri, Nov 19, 1993	0.93	0.93	0.88	0.89
372	NASDAQ	FAST	Thu, Nov 18, 1993	0.95	0.95	0.91	0.91
371	NASDAQ	FAST	Wed, Nov 17, 1993	0.97	0.99	0.92	0.95
370	NASDAQ	FAST	Tue, Nov 16, 1993	0.98	0.99	0.97	0.97
369	NASDAQ	FAST	Mon, Nov 15, 1993	0.98	0.99	0.98	0.98
368	NASDAQ	FAST	Fri, Nov 12, 1993	0.99	0.99	0.97	0.98
367	NASDAQ	FAST	Thu, Nov 11, 1993	0.97	0.99	0.97	0.97
366	NASDAQ	FAST	Wed, Nov 10, 1993	0.98	0.98	0.97	0.97
365	NASDAQ	FAST	Tue, Nov 9, 1993	0.94	0.99	0.92	0.97
364	NASDAQ	FAST	Mon, Nov 8, 1993	0.94	0.94	0.91	0.91
363	NASDAQ	FAST	Fri, Nov 5, 1993	0.89	0.94	0.88	0.91
362	NASDAQ	FAST	Thu, Nov 4, 1993	0.90	0.91	0.89	0.89
361	NASDAQ	FAST	Wed, Nov 3, 1993	0.93	0.95	0.90	0.90
360	NASDAQ	FAST	Tue, Nov 2, 1993	0.97	0.97	0.93	0.93
359	NASDAQ	FAST	Mon, Nov 1, 1993	0.96	0.98	0.95	0.95
358	NASDAQ	FAST	Fri, Oct 29, 1993	0.98	0.98	0.96	0.96
357	NASDAQ	FAST	Thu, Oct 28, 1993	0.96	0.98	0.96	0.96
356	NASDAQ	FAST	Wed, Oct 27, 1993	0.98	0.98	0.96	0.96
355	NASDAQ	FAST	Tue, Oct 26, 1993	0.97	0.98	0.96	0.96
354	NASDAQ	FAST	Mon, Oct 25, 1993	0.97	0.97	0.95	0.96
353	NASDAQ	FAST	Fri, Oct 22, 1993	0.95	0.97	0.95	0.95
352	NASDAQ	FAST	Thu, Oct 21, 1993	0.98	0.98	0.95	0.95
351	NASDAQ	FAST	Wed, Oct 20, 1993	0.97	0.98	0.95	0.98
350	NASDAQ	FAST	Tue, Oct 19, 1993	0.98	0.98	0.96	0.96
349	NASDAQ	FAST	Mon, Oct 18, 1993	0.96	0.98	0.96	0.96
348	NASDAQ	FAST	Fri, Oct 15, 1993	0.95	0.98	0.95	0.96
347	NASDAQ	FAST	Thu, Oct 14, 1993	0.90	0.98	0.90	0.95
346	NASDAQ	FAST	Wed, Oct 13, 1993	0.90	0.90	0.88	0.90
345	NASDAQ	FAST	Tue, Oct 12, 1993	0.88	0.90	0.88	0.90
344	NASDAQ	FAST	Mon, Oct 11, 1993	0.88	0.88	0.88	0.88
343	NASDAQ	FAST	Fri, Oct 8, 1993	0.86	0.90	0.84	0.88
342	NASDAQ	FAST	Thu, Oct 7, 1993	0.83	0.86	0.81	0.84
341	NASDAQ	FAST	Wed, Oct 6, 1993	0.82	0.83	0.81	0.82
340	NASDAQ	FAST	Tue, Oct 5, 1993	0.82	0.83	0.81	0.83
339	NASDAQ	FAST	Mon, Oct 4, 1993	0.81	0.82	0.81	0.81
338	NASDAQ	FAST	Fri, Oct 1, 1993	0.81	0.83	0.80	0.81
337	NASDAQ	FAST	Thu, Sep 30, 1993	0.82	0.82	0.80	0.80
336	NASDAQ	FAST	Wed, Sep 29, 1993	0.81	0.82	0.80	0.81
335	NASDAQ	FAST	Tue, Sep 28, 1993	0.81	0.81	0.80	0.80
334	NASDAQ	FAST	Mon, Sep 27, 1993	0.80	0.81	0.80	0.80
333	NASDAQ	FAST	Fri, Sep 24, 1993	0.81	0.81	0.80	0.80
332	NASDAQ	FAST	Thu, Sep 23, 1993	0.81	0.81	0.80	0.80
331	NASDAQ	FAST	Wed, Sep 22, 1993	0.81	0.81	0.80	0.80
330	NASDAQ	FAST	Tue, Sep 21, 1993	0.80	0.81	0.80	0.80
329	NASDAQ	FAST	Mon, Sep 20, 1993	0.80	0.81	0.80	0.80
328	NASDAQ	FAST	Fri, Sep 17, 1993	0.79	0.81	0.79	0.80
327	NASDAQ	FAST	Thu, Sep 16, 1993	0.80	0.80	0.79	0.79
326	NASDAQ	FAST	Wed, Sep 15, 1993	0.79	0.80	0.79	0.79
325	NASDAQ	FAST	Tue, Sep 14, 1993	0.79	0.80	0.78	0.79
324	NASDAQ	FAST	Mon, Sep 13, 1993	0.80	0.80	0.79	0.80
323	NASDAQ	FAST	Fri, Sep 10, 1993	0.79	0.80	0.79	0.79
322	NASDAQ	FAST	Thu, Sep 9, 1993	0.79	0.80	0.78	0.79
321	NASDAQ	FAST	Wed, Sep 8, 1993	0.79	0.80	0.78	0.78
320	NASDAQ	FAST	Tue, Sep 7, 1993	0.80	0.80	0.79	0.79
319	NASDAQ	FAST	Fri, Sep 3, 1993	0.79	0.80	0.79	0.79
318	NASDAQ	FAST	Thu, Sep 2, 1993	0.80	0.80	0.79	0.79
317	NASDAQ	FAST	Wed, Sep 1, 1993	0.80	0.80	0.79	0.79
316	NASDAQ	FAST	Tue, Aug 31, 1993	0.79	0.80	0.79	0.80
315	NASDAQ	FAST	Mon, Aug 30, 1993	0.79	0.80	0.78	0.79
314	NASDAQ	FAST	Fri, Aug 27, 1993	0.78	0.79	0.78	0.78
313	NASDAQ	FAST	Thu, Aug 26, 1993	0.77	0.80	0.77	0.79
312	NASDAQ	FAST	Wed, Aug 25, 1993	0.77	0.78	0.77	0.77
311	NASDAQ	FAST	Tue, Aug 24, 1993	0.77	0.78	0.77	0.77
310	NASDAQ	FAST	Mon, Aug 23, 1993	0.78	0.78	0.77	0.78
309	NASDAQ	FAST	Fri, Aug 20, 1993	0.78	0.78	0.77	0.77
308	NASDAQ	FAST	Thu, Aug 19, 1993	0.77	0.78	0.77	0.77
307	NASDAQ	FAST	Wed, Aug 18, 1993	0.77	0.77	0.75	0.76
306	NASDAQ	FAST	Tue, Aug 17, 1993	0.75	0.77	0.75	0.76
305	NASDAQ	FAST	Mon, Aug 16, 1993	0.75	0.77	0.75	0.75
304	NASDAQ	FAST	Fri, Aug 13, 1993	0.77	0.77	0.75	0.75
303	NASDAQ	FAST	Thu, Aug 12, 1993	0.75	0.77	0.75	0.75
302	NASDAQ	FAST	Wed, Aug 11, 1993	0.75	0.77	0.75	0.75
301	NASDAQ	FAST	Tue, Aug 10, 1993	0.75	0.77	0.75	0.75
300	NASDAQ	FAST	Mon, Aug 9, 1993	0.75	0.77	0.75	0.75
299	NASDAQ	FAST	Fri, Aug 6, 1993	0.75	0.77	0.75	0.75
298	NASDAQ	FAST	Thu, Aug 5, 1993	0.75	0.77	0.75	0.75
297	NASDAQ	FAST	Wed, Aug 4, 1993	0.75	0.77	0.75	0.77
296	NASDAQ	FAST	Tue, Aug 3, 1993	0.77	0.77	0.75	0.75
295	NASDAQ	FAST	Mon, Aug 2, 1993	0.75	0.77	0.75	0.75
294	NASDAQ	FAST	Fri, Jul 30, 1993	0.75	0.77	0.74	0.75
293	NASDAQ	FAST	Thu, Jul 29, 1993	0.75	0.75	0.74	0.75
292	NASDAQ	FAST	Wed, Jul 28, 1993	0.75	0.75	0.74	0.74
291	NASDAQ	FAST	Tue, Jul 27, 1993	0.75	0.75	0.74	0.74
290	NASDAQ	FAST	Mon, Jul 26, 1993	0.75	0.75	0.73	0.74
289	NASDAQ	FAST	Fri, Jul 23, 1993	0.73	0.75	0.73	0.73
288	NASDAQ	FAST	Thu, Jul 22, 1993	0.75	0.75	0.73	0.74
287	NASDAQ	FAST	Wed, Jul 21, 1993	0.75	0.75	0.73	0.75
286	NASDAQ	FAST	Tue, Jul 20, 1993	0.75	0.75	0.73	0.73
285	NASDAQ	FAST	Mon, Jul 19, 1993	0.75	0.75	0.73	0.73
284	NASDAQ	FAST	Fri, Jul 16, 1993	0.73	0.76	0.73	0.75
283	NASDAQ	FAST	Thu, Jul 15, 1993	0.71	0.75	0.71	0.73
282	NASDAQ	FAST	Wed, Jul 14, 1993	0.70	0.73	0.68	0.71
281	NASDAQ	FAST	Tue, Jul 13, 1993	0.74	0.74	0.70	0.70
280	NASDAQ	FAST	Mon, Jul 12, 1993	0.74	0.74	0.73	0.73
279	NASDAQ	FAST	Fri, Jul 9, 1993	0.72	0.74	0.72	0.73
278	NASDAQ	FAST	Thu, Jul 8, 1993	0.75	0.75	0.69	0.72
277	NASDAQ	FAST	Wed, Jul 7, 1993	0.77	0.77	0.73	0.73
276	NASDAQ	FAST	Tue, Jul 6, 1993	0.76	0.78	0.75	0.75
275	NASDAQ	FAST	Fri, Jul 2, 1993	0.78	0.78	0.77	0.77
274	NASDAQ	FAST	Thu, Jul 1, 1993	0.77	0.78	0.76	0.78
273	NASDAQ	FAST	Wed, Jun 30, 1993	0.79	0.79	0.77	0.77
272	NASDAQ	FAST	Tue, Jun 29, 1993	0.77	0.77	0.76	0.76
271	NASDAQ	FAST	Mon, Jun 28, 1993	0.77	0.77	0.74	0.76
270	NASDAQ	FAST	Fri, Jun 25, 1993	0.74	0.77	0.74	0.76
269	NASDAQ	FAST	Thu, Jun 24, 1993	0.75	0.75	0.73	0.73
268	NASDAQ	FAST	Wed, Jun 23, 1993	0.77	0.77	0.73	0.73
267	NASDAQ	FAST	Tue, Jun 22, 1993	0.79	0.79	0.76	0.77
266	NASDAQ	FAST	Mon, Jun 21, 1993	0.79	0.79	0.77	0.77
265	NASDAQ	FAST	Fri, Jun 18, 1993	0.79	0.80	0.77	0.79
264	NASDAQ	FAST	Thu, Jun 17, 1993	0.80	0.80	0.79	0.80
263	NASDAQ	FAST	Wed, Jun 16, 1993	0.79	0.80	0.79	0.79
262	NASDAQ	FAST	Tue, Jun 15, 1993	0.79	0.80	0.79	0.79
261	NASDAQ	FAST	Mon, Jun 14, 1993	0.81	0.81	0.79	0.79
260	NASDAQ	FAST	Fri, Jun 11, 1993	0.81	0.81	0.80	0.80
259	NASDAQ	FAST	Thu, Jun 10, 1993	0.79	0.81	0.78	0.80
258	NASDAQ	FAST	Wed, Jun 9, 1993	0.77	0.79	0.76	0.77
257	NASDAQ	FAST	Tue, Jun 8, 1993	0.77	0.77	0.76	0.77
256	NASDAQ	FAST	Mon, Jun 7, 1993	0.77	0.77	0.76	0.76
255	NASDAQ	FAST	Fri, Jun 4, 1993	0.77	0.77	0.76	0.76
254	NASDAQ	FAST	Thu, Jun 3, 1993	0.77	0.77	0.76	0.76
253	NASDAQ	FAST	Wed, Jun 2, 1993	0.74	0.77	0.74	0.76
252	NASDAQ	FAST	Tue, Jun 1, 1993	0.76	0.78	0.75	0.75
251	NASDAQ	FAST	Fri, May 28, 1993	0.81	0.81	0.76	0.76
250	NASDAQ	FAST	Thu, May 27, 1993	0.80	0.82	0.80	0.80
249	NASDAQ	FAST	Wed, May 26, 1993	0.82	0.82	0.80	0.80
248	NASDAQ	FAST	Tue, May 25, 1993	0.81	0.82	0.80	0.80
247	NASDAQ	FAST	Mon, May 24, 1993	0.82	0.82	0.80	0.80
246	NASDAQ	FAST	Fri, May 21, 1993	0.80	0.84	0.80	0.80
245	NASDAQ	FAST	Thu, May 20, 1993	0.77	0.82	0.77	0.80
244	NASDAQ	FAST	Wed, May 19, 1993	0.77	0.77	0.77	0.77
243	NASDAQ	FAST	Tue, May 18, 1993	0.75	0.78	0.74	0.77
242	NASDAQ	FAST	Mon, May 17, 1993	0.73	0.75	0.73	0.73
241	NASDAQ	FAST	Fri, May 14, 1993	0.74	0.74	0.73	0.73
240	NASDAQ	FAST	Thu, May 13, 1993	0.73	0.75	0.73	0.73
239	NASDAQ	FAST	Wed, May 12, 1993	0.75	0.75	0.73	0.73
238	NASDAQ	FAST	Tue, May 11, 1993	0.73	0.75	0.73	0.73
237	NASDAQ	FAST	Mon, May 10, 1993	0.75	0.75	0.73	0.74
236	NASDAQ	FAST	Fri, May 7, 1993	0.75	0.75	0.74	0.74
235	NASDAQ	FAST	Thu, May 6, 1993	0.73	0.76	0.72	0.74
234	NASDAQ	FAST	Wed, May 5, 1993	0.72	0.73	0.70	0.70
233	NASDAQ	FAST	Tue, May 4, 1993	0.70	0.72	0.70	0.70
232	NASDAQ	FAST	Mon, May 3, 1993	0.71	0.71	0.70	0.71
231	NASDAQ	FAST	Fri, Apr 30, 1993	0.71	0.71	0.70	0.70
230	NASDAQ	FAST	Thu, Apr 29, 1993	0.71	0.71	0.70	0.70
229	NASDAQ	FAST	Wed, Apr 28, 1993	0.70	0.71	0.70	0.70
228	NASDAQ	FAST	Tue, Apr 27, 1993	0.71	0.71	0.70	0.70
227	NASDAQ	FAST	Mon, Apr 26, 1993	0.73	0.73	0.70	0.70
226	NASDAQ	FAST	Fri, Apr 23, 1993	0.73	0.73	0.71	0.71
225	NASDAQ	FAST	Thu, Apr 22, 1993	0.73	0.73	0.72	0.72
224	NASDAQ	FAST	Wed, Apr 21, 1993	0.73	0.73	0.70	0.72
223	NASDAQ	FAST	Tue, Apr 20, 1993	0.74	0.75	0.73	0.73
222	NASDAQ	FAST	Mon, Apr 19, 1993	0.75	0.76	0.74	0.75
221	NASDAQ	FAST	Fri, Apr 16, 1993	0.78	0.78	0.75	0.75
220	NASDAQ	FAST	Thu, Apr 15, 1993	0.78	0.78	0.77	0.77
219	NASDAQ	FAST	Wed, Apr 14, 1993	0.78	0.79	0.77	0.77
218	NASDAQ	FAST	Tue, Apr 13, 1993	0.78	0.78	0.77	0.78
217	NASDAQ	FAST	Mon, Apr 12, 1993	0.76	0.78	0.76	0.77
216	NASDAQ	FAST	Thu, Apr 8, 1993	0.77	0.77	0.76	0.77
215	NASDAQ	FAST	Wed, Apr 7, 1993	0.77	0.77	0.76	0.76
214	NASDAQ	FAST	Tue, Apr 6, 1993	0.79	0.80	0.76	0.76
213	NASDAQ	FAST	Mon, Apr 5, 1993	0.80	0.80	0.78	0.78
212	NASDAQ	FAST	Fri, Apr 2, 1993	0.81	0.81	0.80	0.80
211	NASDAQ	FAST	Thu, Apr 1, 1993	0.80	0.81	0.79	0.80
210	NASDAQ	FAST	Wed, Mar 31, 1993	0.79	0.81	0.77	0.80
209	NASDAQ	FAST	Tue, Mar 30, 1993	0.77	0.79	0.77	0.77
208	NASDAQ	FAST	Mon, Mar 29, 1993	0.78	0.78	0.76	0.77
207	NASDAQ	FAST	Fri, Mar 26, 1993	0.76	0.77	0.74	0.74
206	NASDAQ	FAST	Thu, Mar 25, 1993	0.74	0.76	0.74	0.74
205	NASDAQ	FAST	Wed, Mar 24, 1993	0.74	0.76	0.73	0.74
204	NASDAQ	FAST	Tue, Mar 23, 1993	0.75	0.77	0.73	0.74
203	NASDAQ	FAST	Mon, Mar 22, 1993	0.77	0.77	0.75	0.77
202	NASDAQ	FAST	Fri, Mar 19, 1993	0.76	0.78	0.76	0.78
201	NASDAQ	FAST	Thu, Mar 18, 1993	0.77	0.77	0.74	0.76
200	NASDAQ	FAST	Wed, Mar 17, 1993	0.73	0.77	0.73	0.74
199	NASDAQ	FAST	Tue, Mar 16, 1993	0.73	0.73	0.72	0.73
198	NASDAQ	FAST	Mon, Mar 15, 1993	0.73	0.73	0.72	0.72
197	NASDAQ	FAST	Fri, Mar 12, 1993	0.72	0.73	0.72	0.72
196	NASDAQ	FAST	Thu, Mar 11, 1993	0.72	0.73	0.72	0.72
195	NASDAQ	FAST	Wed, Mar 10, 1993	0.73	0.73	0.72	0.72
194	NASDAQ	FAST	Tue, Mar 9, 1993	0.71	0.73	0.71	0.72
193	NASDAQ	FAST	Mon, Mar 8, 1993	0.72	0.72	0.70	0.71
192	NASDAQ	FAST	Fri, Mar 5, 1993	0.70	0.72	0.70	0.70
191	NASDAQ	FAST	Thu, Mar 4, 1993	0.70	0.72	0.69	0.70
190	NASDAQ	FAST	Wed, Mar 3, 1993	0.69	0.70	0.69	0.69
189	NASDAQ	FAST	Tue, Mar 2, 1993	0.70	0.70	0.69	0.69
188	NASDAQ	FAST	Mon, Mar 1, 1993	0.70	0.70	0.69	0.70
187	NASDAQ	FAST	Fri, Feb 26, 1993	0.67	0.71	0.67	0.69
186	NASDAQ	FAST	Thu, Feb 25, 1993	0.68	0.68	0.66	0.66
185	NASDAQ	FAST	Wed, Feb 24, 1993	0.66	0.68	0.66	0.66
184	NASDAQ	FAST	Tue, Feb 23, 1993	0.66	0.66	0.64	0.65
183	NASDAQ	FAST	Mon, Feb 22, 1993	0.69	0.69	0.65	0.65
182	NASDAQ	FAST	Fri, Feb 19, 1993	0.66	0.69	0.66	0.67
181	NASDAQ	FAST	Thu, Feb 18, 1993	0.66	0.68	0.66	0.67
180	NASDAQ	FAST	Wed, Feb 17, 1993	0.66	0.67	0.65	0.65
179	NASDAQ	FAST	Tue, Feb 16, 1993	0.70	0.70	0.66	0.66
178	NASDAQ	FAST	Fri, Feb 12, 1993	0.70	0.71	0.70	0.70
177	NASDAQ	FAST	Thu, Feb 11, 1993	0.70	0.71	0.69	0.71
176	NASDAQ	FAST	Wed, Feb 10, 1993	0.70	0.70	0.67	0.70
175	NASDAQ	FAST	Tue, Feb 9, 1993	0.70	0.71	0.68	0.68
174	NASDAQ	FAST	Mon, Feb 8, 1993	0.70	0.71	0.70	0.71
173	NASDAQ	FAST	Fri, Feb 5, 1993	0.71	0.71	0.70	0.71
172	NASDAQ	FAST	Thu, Feb 4, 1993	0.71	0.71	0.70	0.70
171	NASDAQ	FAST	Wed, Feb 3, 1993	0.71	0.71	0.70	0.70
170	NASDAQ	FAST	Tue, Feb 2, 1993	0.71	0.71	0.70	0.70
169	NASDAQ	FAST	Mon, Feb 1, 1993	0.71	0.71	0.70	0.70
168	NASDAQ	FAST	Fri, Jan 29, 1993	0.70	0.72	0.68	0.70
167	NASDAQ	FAST	Thu, Jan 28, 1993	0.69	0.70	0.67	0.68
166	NASDAQ	FAST	Wed, Jan 27, 1993	0.68	0.70	0.66	0.66
165	NASDAQ	FAST	Tue, Jan 26, 1993	0.69	0.71	0.68	0.68
164	NASDAQ	FAST	Mon, Jan 25, 1993	0.66	0.73	0.66	0.70
163	NASDAQ	FAST	Fri, Jan 22, 1993	0.66	0.67	0.63	0.66
162	NASDAQ	FAST	Thu, Jan 21, 1993	0.65	0.66	0.63	0.63
161	NASDAQ	FAST	Wed, Jan 20, 1993	0.63	0.65	0.63	0.63
160	NASDAQ	FAST	Tue, Jan 19, 1993	0.59	0.64	0.59	0.63
159	NASDAQ	FAST	Mon, Jan 18, 1993	0.61	0.61	0.59	0.61
158	NASDAQ	FAST	Fri, Jan 15, 1993	0.61	0.61	0.59	0.61
157	NASDAQ	FAST	Thu, Jan 14, 1993	0.60	0.61	0.59	0.59
156	NASDAQ	FAST	Wed, Jan 13, 1993	0.60	0.60	0.59	0.59
155	NASDAQ	FAST	Tue, Jan 12, 1993	0.62	0.63	0.59	0.59
154	NASDAQ	FAST	Mon, Jan 11, 1993	0.61	0.63	0.61	0.63
153	NASDAQ	FAST	Fri, Jan 8, 1993	0.63	0.63	0.61	0.61
152	NASDAQ	FAST	Thu, Jan 7, 1993	0.63	0.63	0.63	0.63
151	NASDAQ	FAST	Wed, Jan 6, 1993	0.64	0.64	0.63	0.63
150	NASDAQ	FAST	Tue, Jan 5, 1993	0.63	0.64	0.63	0.63
149	NASDAQ	FAST	Mon, Jan 4, 1993	0.64	0.65	0.63	0.63
148	NASDAQ	FAST	Thu, Dec 31, 1992	0.67	0.69	0.64	0.65
147	NASDAQ	FAST	Wed, Dec 30, 1992	0.67	0.68	0.66	0.66
146	NASDAQ	FAST	Tue, Dec 29, 1992	0.66	0.68	0.65	0.68
145	NASDAQ	FAST	Mon, Dec 28, 1992	0.66	0.66	0.65	0.65
144	NASDAQ	FAST	Thu, Dec 24, 1992	0.66	0.66	0.65	0.65
143	NASDAQ	FAST	Wed, Dec 23, 1992	0.65	0.66	0.65	0.65
142	NASDAQ	FAST	Tue, Dec 22, 1992	0.65	0.66	0.65	0.66
141	NASDAQ	FAST	Mon, Dec 21, 1992	0.63	0.66	0.63	0.65
140	NASDAQ	FAST	Fri, Dec 18, 1992	0.65	0.66	0.63	0.63
139	NASDAQ	FAST	Thu, Dec 17, 1992	0.65	0.65	0.63	0.63
138	NASDAQ	FAST	Wed, Dec 16, 1992	0.65	0.65	0.63	0.63
137	NASDAQ	FAST	Tue, Dec 15, 1992	0.63	0.64	0.63	0.63
136	NASDAQ	FAST	Mon, Dec 14, 1992	0.63	0.64	0.62	0.63
135	NASDAQ	FAST	Fri, Dec 11, 1992	0.62	0.63	0.62	0.62
134	NASDAQ	FAST	Thu, Dec 10, 1992	0.64	0.64	0.62	0.63
133	NASDAQ	FAST	Wed, Dec 9, 1992	0.66	0.66	0.63	0.64
132	NASDAQ	FAST	Tue, Dec 8, 1992	0.63	0.67	0.63	0.66
131	NASDAQ	FAST	Mon, Dec 7, 1992	0.62	0.63	0.62	0.63
130	NASDAQ	FAST	Fri, Dec 4, 1992	0.62	0.63	0.62	0.62
129	NASDAQ	FAST	Thu, Dec 3, 1992	0.61	0.63	0.61	0.62
128	NASDAQ	FAST	Wed, Dec 2, 1992	0.64	0.64	0.61	0.63
127	NASDAQ	FAST	Tue, Dec 1, 1992	0.64	0.64	0.63	0.63
126	NASDAQ	FAST	Mon, Nov 30, 1992	0.65	0.65	0.63	0.63
125	NASDAQ	FAST	Fri, Nov 27, 1992	0.63	0.65	0.62	0.63
124	NASDAQ	FAST	Wed, Nov 25, 1992	0.62	0.64	0.62	0.63
123	NASDAQ	FAST	Tue, Nov 24, 1992	0.63	0.64	0.62	0.62
122	NASDAQ	FAST	Mon, Nov 23, 1992	0.63	0.63	0.62	0.62
121	NASDAQ	FAST	Fri, Nov 20, 1992	0.63	0.63	0.61	0.62
120	NASDAQ	FAST	Thu, Nov 19, 1992	0.64	0.66	0.63	0.63
119	NASDAQ	FAST	Wed, Nov 18, 1992	0.62	0.66	0.59	0.64
118	NASDAQ	FAST	Tue, Nov 17, 1992	0.62	0.62	0.59	0.59
117	NASDAQ	FAST	Mon, Nov 16, 1992	0.59	0.62	0.59	0.59
116	NASDAQ	FAST	Fri, Nov 13, 1992	0.60	0.60	0.59	0.59
115	NASDAQ	FAST	Thu, Nov 12, 1992	0.60	0.60	0.59	0.59
114	NASDAQ	FAST	Wed, Nov 11, 1992	0.59	0.60	0.59	0.59
113	NASDAQ	FAST	Tue, Nov 10, 1992	0.60	0.60	0.59	0.59
112	NASDAQ	FAST	Mon, Nov 9, 1992	0.60	0.60	0.59	0.59
111	NASDAQ	FAST	Fri, Nov 6, 1992	0.61	0.61	0.59	0.59
110	NASDAQ	FAST	Thu, Nov 5, 1992	0.60	0.61	0.59	0.61
109	NASDAQ	FAST	Wed, Nov 4, 1992	0.59	0.60	0.59	0.60
108	NASDAQ	FAST	Tue, Nov 3, 1992	0.60	0.60	0.59	0.59
107	NASDAQ	FAST	Mon, Nov 2, 1992	0.59	0.59	0.58	0.59
106	NASDAQ	FAST	Fri, Oct 30, 1992	0.61	0.61	0.59	0.59
105	NASDAQ	FAST	Thu, Oct 29, 1992	0.61	0.61	0.59	0.59
104	NASDAQ	FAST	Wed, Oct 28, 1992	0.55	0.61	0.55	0.59
103	NASDAQ	FAST	Tue, Oct 27, 1992	0.55	0.56	0.55	0.55
102	NASDAQ	FAST	Mon, Oct 26, 1992	0.54	0.56	0.54	0.55
101	NASDAQ	FAST	Fri, Oct 23, 1992	0.55	0.55	0.54	0.55
100	NASDAQ	FAST	Thu, Oct 22, 1992	0.55	0.55	0.54	0.55
99	NASDAQ	FAST	Wed, Oct 21, 1992	0.54	0.55	0.54	0.54
98	NASDAQ	FAST	Tue, Oct 20, 1992	0.56	0.56	0.54	0.54
97	NASDAQ	FAST	Mon, Oct 19, 1992	0.54	0.56	0.54	0.55
96	NASDAQ	FAST	Fri, Oct 16, 1992	0.52	0.54	0.52	0.52
95	NASDAQ	FAST	Thu, Oct 15, 1992	0.52	0.55	0.51	0.52
94	NASDAQ	FAST	Wed, Oct 14, 1992	0.49	0.53	0.49	0.52
93	NASDAQ	FAST	Tue, Oct 13, 1992	0.50	0.52	0.48	0.50
92	NASDAQ	FAST	Mon, Oct 12, 1992	0.49	0.50	0.49	0.49
91	NASDAQ	FAST	Fri, Oct 9, 1992	0.50	0.50	0.48	0.48
90	NASDAQ	FAST	Thu, Oct 8, 1992	0.48	0.50	0.47	0.49
89	NASDAQ	FAST	Wed, Oct 7, 1992	0.47	0.48	0.45	0.48
88	NASDAQ	FAST	Tue, Oct 6, 1992	0.47	0.48	0.45	0.46
87	NASDAQ	FAST	Mon, Oct 5, 1992	0.47	0.48	0.44	0.47
86	NASDAQ	FAST	Fri, Oct 2, 1992	0.50	0.51	0.48	0.48
85	NASDAQ	FAST	Thu, Oct 1, 1992	0.50	0.52	0.50	0.51
84	NASDAQ	FAST	Wed, Sep 30, 1992	0.52	0.52	0.50	0.51
83	NASDAQ	FAST	Tue, Sep 29, 1992	0.51	0.52	0.50	0.51
82	NASDAQ	FAST	Mon, Sep 28, 1992	0.51	0.51	0.50	0.51
81	NASDAQ	FAST	Fri, Sep 25, 1992	0.52	0.54	0.50	0.50
80	NASDAQ	FAST	Thu, Sep 24, 1992	0.54	0.54	0.53	0.54
79	NASDAQ	FAST	Wed, Sep 23, 1992	0.56	0.56	0.53	0.53
78	NASDAQ	FAST	Tue, Sep 22, 1992	0.55	0.57	0.55	0.55
77	NASDAQ	FAST	Mon, Sep 21, 1992	0.55	0.57	0.55	0.55
76	NASDAQ	FAST	Fri, Sep 18, 1992	0.55	0.55	0.55	0.55
75	NASDAQ	FAST	Thu, Sep 17, 1992	0.55	0.56	0.54	0.55
74	NASDAQ	FAST	Wed, Sep 16, 1992	0.55	0.56	0.55	0.55
73	NASDAQ	FAST	Tue, Sep 15, 1992	0.55	0.57	0.55	0.55
72	NASDAQ	FAST	Mon, Sep 14, 1992	0.53	0.58	0.53	0.57
71	NASDAQ	FAST	Fri, Sep 11, 1992	0.53	0.54	0.53	0.54
70	NASDAQ	FAST	Thu, Sep 10, 1992	0.52	0.54	0.52	0.54
69	NASDAQ	FAST	Wed, Sep 9, 1992	0.52	0.53	0.52	0.52
68	NASDAQ	FAST	Tue, Sep 8, 1992	0.53	0.53	0.52	0.52
67	NASDAQ	FAST	Fri, Sep 4, 1992	0.52	0.53	0.52	0.52
66	NASDAQ	FAST	Thu, Sep 3, 1992	0.53	0.53	0.52	0.52
65	NASDAQ	FAST	Wed, Sep 2, 1992	0.53	0.53	0.52	0.52
64	NASDAQ	FAST	Tue, Sep 1, 1992	0.52	0.53	0.52	0.52
63	NASDAQ	FAST	Mon, Aug 31, 1992	0.53	0.53	0.52	0.52
62	NASDAQ	FAST	Fri, Aug 28, 1992	0.52	0.53	0.52	0.52
61	NASDAQ	FAST	Thu, Aug 27, 1992	0.53	0.53	0.52	0.52
60	NASDAQ	FAST	Wed, Aug 26, 1992	0.53	0.53	0.52	0.53
59	NASDAQ	FAST	Tue, Aug 25, 1992	0.53	0.54	0.52	0.52
58	NASDAQ	FAST	Mon, Aug 24, 1992	0.55	0.55	0.52	0.53
57	NASDAQ	FAST	Fri, Aug 21, 1992	0.58	0.58	0.55	0.55
56	NASDAQ	FAST	Thu, Aug 20, 1992	0.58	0.58	0.56	0.58
55	NASDAQ	FAST	Wed, Aug 19, 1992	0.56	0.58	0.56	0.56
54	NASDAQ	FAST	Tue, Aug 18, 1992	0.57	0.58	0.55	0.57
53	NASDAQ	FAST	Mon, Aug 17, 1992	0.55	0.57	0.55	0.57
52	NASDAQ	FAST	Fri, Aug 14, 1992	0.55	0.55	0.55	0.55
51	NASDAQ	FAST	Thu, Aug 13, 1992	0.55	0.56	0.55	0.55
50	NASDAQ	FAST	Wed, Aug 12, 1992	0.55	0.56	0.55	0.55
49	NASDAQ	FAST	Tue, Aug 11, 1992	0.55	0.57	0.55	0.55
48	NASDAQ	FAST	Mon, Aug 10, 1992	0.55	0.55	0.54	0.55
47	NASDAQ	FAST	Fri, Aug 7, 1992	0.55	0.55	0.55	0.55
46	NASDAQ	FAST	Thu, Aug 6, 1992	0.55	0.55	0.55	0.55
45	NASDAQ	FAST	Wed, Aug 5, 1992	0.55	0.55	0.55	0.55
44	NASDAQ	FAST	Tue, Aug 4, 1992	0.55	0.55	0.54	0.55
43	NASDAQ	FAST	Mon, Aug 3, 1992	0.55	0.55	0.54	0.55
42	NASDAQ	FAST	Fri, Jul 31, 1992	0.54	0.55	0.54	0.55
41	NASDAQ	FAST	Thu, Jul 30, 1992	0.55	0.55	0.54	0.55
40	NASDAQ	FAST	Wed, Jul 29, 1992	0.55	0.56	0.54	0.54
39	NASDAQ	FAST	Tue, Jul 28, 1992	0.55	0.57	0.55	0.56
38	NASDAQ	FAST	Mon, Jul 27, 1992	0.55	0.56	0.55	0.56
37	NASDAQ	FAST	Fri, Jul 24, 1992	0.55	0.57	0.55	0.55
36	NASDAQ	FAST	Thu, Jul 23, 1992	0.56	0.58	0.55	0.56
35	NASDAQ	FAST	Wed, Jul 22, 1992	0.57	0.58	0.55	0.56
34	NASDAQ	FAST	Tue, Jul 21, 1992	0.57	0.57	0.55	0.57
33	NASDAQ	FAST	Mon, Jul 20, 1992	0.56	0.56	0.55	0.56
32	NASDAQ	FAST	Fri, Jul 17, 1992	0.57	0.57	0.55	0.55
31	NASDAQ	FAST	Thu, Jul 16, 1992	0.55	0.57	0.55	0.55
30	NASDAQ	FAST	Wed, Jul 15, 1992	0.55	0.57	0.55	0.56
29	NASDAQ	FAST	Tue, Jul 14, 1992	0.54	0.55	0.54	0.54
28	NASDAQ	FAST	Mon, Jul 13, 1992	0.54	0.55	0.52	0.54
27	NASDAQ	FAST	Fri, Jul 10, 1992	0.52	0.54	0.52	0.53
26	NASDAQ	FAST	Thu, Jul 9, 1992	0.53	0.54	0.52	0.52
25	NASDAQ	FAST	Wed, Jul 8, 1992	0.52	0.53	0.52	0.53
24	NASDAQ	FAST	Tue, Jul 7, 1992	0.54	0.55	0.52	0.53
23	NASDAQ	FAST	Mon, Jul 6, 1992	0.53	0.54	0.52	0.52
22	NASDAQ	FAST	Thu, Jul 2, 1992	0.52	0.53	0.52	0.52
21	NASDAQ	FAST	Wed, Jul 1, 1992	0.52	0.52	0.51	0.52
20	NASDAQ	FAST	Tue, Jun 30, 1992	0.52	0.52	0.51	0.51
19	NASDAQ	FAST	Mon, Jun 29, 1992	0.50	0.52	0.50	0.51
18	NASDAQ	FAST	Fri, Jun 26, 1992	0.49	0.50	0.49	0.50
17	NASDAQ	FAST	Thu, Jun 25, 1992	0.50	0.50	0.49	0.50
16	NASDAQ	FAST	Wed, Jun 24, 1992	0.51	0.51	0.49	0.49
15	NASDAQ	FAST	Tue, Jun 23, 1992	0.50	0.51	0.50	0.50
14	NASDAQ	FAST	Mon, Jun 22, 1992	0.53	0.55	0.50	0.50
13	NASDAQ	FAST	Fri, Jun 19, 1992	0.52	0.55	0.50	0.53
12	NASDAQ	FAST	Thu, Jun 18, 1992	0.52	0.52	0.50	0.50
11	NASDAQ	FAST	Wed, Jun 17, 1992	0.52	0.52	0.50	0.50
10	NASDAQ	FAST	Tue, Jun 16, 1992	0.48	0.52	0.48	0.51
9	NASDAQ	FAST	Mon, Jun 15, 1992	0.48	0.49	0.48	0.48
8	NASDAQ	FAST	Fri, Jun 12, 1992	0.50	0.52	0.48	0.48
7	NASDAQ	FAST	Thu, Jun 11, 1992	0.52	0.52	0.50	0.51
6	NASDAQ	FAST	Wed, Jun 10, 1992	0.52	0.53	0.50	0.51
5	NASDAQ	FAST	Tue, Jun 9, 1992	0.55	0.57	0.52	0.52
4	NASDAQ	FAST	Mon, Jun 8, 1992	0.52	0.58	0.52	0.55
3	NASDAQ	FAST	Fri, Jun 5, 1992	0.54	0.55	0.52	0.54
2	NASDAQ	FAST	Thu, Jun 4, 1992	0.55	0.55	0.53	0.55
1	NASDAQ	FAST	Wed, Jun 3, 1992	0.54	0.55	0.52	0.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Fastenal Co NASDAQ:FAST 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