Flex Ltd NASDAQ:FLEX Historical Prices

Below are the 7538 trading days of historical prices for FLEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
7538	NASDAQ	FLEX	Fri, Mar 1, 2024	28.20	29.16	28.13	29.00
7537	NASDAQ	FLEX	Thu, Feb 29, 2024	28.07	28.31	27.93	28.15
7536	NASDAQ	FLEX	Wed, Feb 28, 2024	27.42	28.08	27.21	27.89
7535	NASDAQ	FLEX	Tue, Feb 27, 2024	28.12	28.42	27.76	27.80
7534	NASDAQ	FLEX	Mon, Feb 26, 2024	28.00	28.25	27.91	28.00
7533	NASDAQ	FLEX	Fri, Feb 23, 2024	28.10	28.27	27.86	28.15
7532	NASDAQ	FLEX	Thu, Feb 22, 2024	27.73	28.10	27.60	27.99
7531	NASDAQ	FLEX	Wed, Feb 21, 2024	27.40	27.62	27.11	27.27
7530	NASDAQ	FLEX	Tue, Feb 20, 2024	27.71	28.03	27.27	27.73
7529	NASDAQ	FLEX	Fri, Feb 16, 2024	28.74	28.76	28.13	28.22
7528	NASDAQ	FLEX	Thu, Feb 15, 2024	28.50	29.02	28.45	28.57
7527	NASDAQ	FLEX	Wed, Feb 14, 2024	27.70	28.32	27.45	28.22
7526	NASDAQ	FLEX	Tue, Feb 13, 2024	26.81	27.29	26.69	27.08
7525	NASDAQ	FLEX	Mon, Feb 12, 2024	26.80	27.54	26.71	27.30
7524	NASDAQ	FLEX	Fri, Feb 9, 2024	25.55	26.72	25.55	26.65
7523	NASDAQ	FLEX	Thu, Feb 8, 2024	24.68	25.71	24.57	25.54
7522	NASDAQ	FLEX	Wed, Feb 7, 2024	24.26	24.53	24.11	24.51
7521	NASDAQ	FLEX	Tue, Feb 6, 2024	24.39	24.52	24.05	24.17
7520	NASDAQ	FLEX	Mon, Feb 5, 2024	24.76	25.16	24.45	24.55
7519	NASDAQ	FLEX	Fri, Feb 2, 2024	25.23	25.29	24.65	25.09
7518	NASDAQ	FLEX	Thu, Feb 1, 2024	24.86	25.96	24.37	25.04
7517	NASDAQ	FLEX	Wed, Jan 31, 2024	23.98	24.18	23.64	23.74
7516	NASDAQ	FLEX	Tue, Jan 30, 2024	23.49	24.04	23.43	24.03
7515	NASDAQ	FLEX	Mon, Jan 29, 2024	22.85	23.05	22.57	23.05
7514	NASDAQ	FLEX	Fri, Jan 26, 2024	23.31	23.33	22.87	23.01
7513	NASDAQ	FLEX	Thu, Jan 25, 2024	23.07	23.34	22.95	23.23
7512	NASDAQ	FLEX	Wed, Jan 24, 2024	23.26	23.35	22.91	23.03
7511	NASDAQ	FLEX	Tue, Jan 23, 2024	23.36	23.48	23.06	23.11
7510	NASDAQ	FLEX	Mon, Jan 22, 2024	23.21	23.36	22.98	23.17
7509	NASDAQ	FLEX	Fri, Jan 19, 2024	22.50	22.99	22.48	22.98
7508	NASDAQ	FLEX	Thu, Jan 18, 2024	22.37	22.50	22.03	22.49
7507	NASDAQ	FLEX	Wed, Jan 17, 2024	22.40	22.50	21.84	22.13
7506	NASDAQ	FLEX	Tue, Jan 16, 2024	23.30	23.30	22.63	22.74
7505	NASDAQ	FLEX	Fri, Jan 12, 2024	23.74	23.77	23.30	23.33
7504	NASDAQ	FLEX	Thu, Jan 11, 2024	23.18	23.63	23.01	23.61
7503	NASDAQ	FLEX	Wed, Jan 10, 2024	23.74	23.82	23.08	23.17
7502	NASDAQ	FLEX	Tue, Jan 9, 2024	23.35	23.77	23.35	23.76
7501	NASDAQ	FLEX	Mon, Jan 8, 2024	23.34	23.85	23.06	23.74
7500	NASDAQ	FLEX	Fri, Jan 5, 2024	23.03	23.47	23.02	23.29
7499	NASDAQ	FLEX	Thu, Jan 4, 2024	23.83	23.90	23.13	23.18
7498	NASDAQ	FLEX	Wed, Jan 3, 2024	22.84	23.98	22.51	23.74
7497	NASDAQ	FLEX	Tue, Jan 2, 2024	21.77	22.21	21.47	22.04
7496	NASDAQ	FLEX	Fri, Dec 29, 2023	22.29	22.29	21.94	22.16
7495	NASDAQ	FLEX	Thu, Dec 28, 2023	22.19	22.32	22.03	22.31
7494	NASDAQ	FLEX	Wed, Dec 27, 2023	22.21	22.37	22.14	22.23
7493	NASDAQ	FLEX	Tue, Dec 26, 2023	22.06	22.35	21.97	22.25
7492	NASDAQ	FLEX	Fri, Dec 22, 2023	21.96	22.10	21.75	22.06
7491	NASDAQ	FLEX	Thu, Dec 21, 2023	21.73	22.03	21.62	21.87
7490	NASDAQ	FLEX	Wed, Dec 20, 2023	21.82	22.06	21.49	21.52
7489	NASDAQ	FLEX	Tue, Dec 19, 2023	20.87	21.89	20.80	21.76
7488	NASDAQ	FLEX	Mon, Dec 18, 2023	21.24	21.36	20.85	20.87
7487	NASDAQ	FLEX	Fri, Dec 15, 2023	20.90	21.12	20.56	21.01
7486	NASDAQ	FLEX	Thu, Dec 14, 2023	19.49	20.87	19.41	20.85
7485	NASDAQ	FLEX	Wed, Dec 13, 2023	18.98	19.35	18.74	19.13
7484	NASDAQ	FLEX	Tue, Dec 12, 2023	18.80	19.07	18.64	19.01
7483	NASDAQ	FLEX	Mon, Dec 11, 2023	18.67	18.83	18.56	18.77
7482	NASDAQ	FLEX	Fri, Dec 8, 2023	18.42	18.71	18.41	18.67
7481	NASDAQ	FLEX	Thu, Dec 7, 2023	18.45	18.55	18.33	18.48
7480	NASDAQ	FLEX	Wed, Dec 6, 2023	18.48	18.60	18.36	18.37
7479	NASDAQ	FLEX	Tue, Dec 5, 2023	18.37	18.40	18.15	18.33
7478	NASDAQ	FLEX	Mon, Dec 4, 2023	18.67	18.85	18.44	18.49
7477	NASDAQ	FLEX	Fri, Dec 1, 2023	18.51	19.01	18.40	18.90
7476	NASDAQ	FLEX	Thu, Nov 30, 2023	18.84	18.85	18.43	18.51
7475	NASDAQ	FLEX	Wed, Nov 29, 2023	18.76	19.19	18.53	18.68
7474	NASDAQ	FLEX	Tue, Nov 28, 2023	19.41	19.60	19.00	19.06
7473	NASDAQ	FLEX	Mon, Nov 27, 2023	19.10	19.42	18.99	19.40
7472	NASDAQ	FLEX	Fri, Nov 24, 2023	19.10	19.18	18.97	19.18
7471	NASDAQ	FLEX	Wed, Nov 22, 2023	19.23	19.41	19.07	19.15
7470	NASDAQ	FLEX	Tue, Nov 21, 2023	19.14	19.25	18.99	19.04
7469	NASDAQ	FLEX	Mon, Nov 20, 2023	19.15	19.37	19.10	19.31
7468	NASDAQ	FLEX	Fri, Nov 17, 2023	19.33	19.33	18.96	19.09
7467	NASDAQ	FLEX	Thu, Nov 16, 2023	19.23	19.47	19.12	19.19
7466	NASDAQ	FLEX	Wed, Nov 15, 2023	19.52	19.88	19.47	19.50
7465	NASDAQ	FLEX	Tue, Nov 14, 2023	19.21	19.64	19.17	19.49
7464	NASDAQ	FLEX	Mon, Nov 13, 2023	18.97	19.06	18.83	18.91
7463	NASDAQ	FLEX	Fri, Nov 10, 2023	18.68	19.04	18.66	18.98
7462	NASDAQ	FLEX	Thu, Nov 9, 2023	18.83	18.96	18.64	18.66
7461	NASDAQ	FLEX	Wed, Nov 8, 2023	18.72	18.91	18.54	18.79
7460	NASDAQ	FLEX	Tue, Nov 7, 2023	18.83	18.96	18.69	18.69
7459	NASDAQ	FLEX	Mon, Nov 6, 2023	19.01	19.03	18.81	18.88
7458	NASDAQ	FLEX	Fri, Nov 3, 2023	18.72	19.09	18.65	19.01
7457	NASDAQ	FLEX	Thu, Nov 2, 2023	18.96	19.09	18.42	18.45
7456	NASDAQ	FLEX	Wed, Nov 1, 2023	18.66	18.77	18.44	18.75
7455	NASDAQ	FLEX	Tue, Oct 31, 2023	18.59	18.78	18.49	18.71
7454	NASDAQ	FLEX	Mon, Oct 30, 2023	18.75	18.93	18.57	18.59
7453	NASDAQ	FLEX	Fri, Oct 27, 2023	18.72	18.89	18.44	18.71
7452	NASDAQ	FLEX	Thu, Oct 26, 2023	18.54	18.85	17.99	18.75
7451	NASDAQ	FLEX	Wed, Oct 25, 2023	17.28	17.44	16.83	16.89
7450	NASDAQ	FLEX	Tue, Oct 24, 2023	17.40	17.65	17.28	17.33
7449	NASDAQ	FLEX	Mon, Oct 23, 2023	17.46	17.51	17.17	17.25
7448	NASDAQ	FLEX	Fri, Oct 20, 2023	17.89	17.89	17.11	17.54
7447	NASDAQ	FLEX	Thu, Oct 19, 2023	18.70	18.77	17.97	18.01
7446	NASDAQ	FLEX	Wed, Oct 18, 2023	18.59	18.90	18.45	18.67
7445	NASDAQ	FLEX	Tue, Oct 17, 2023	18.91	19.31	18.75	18.87
7444	NASDAQ	FLEX	Mon, Oct 16, 2023	18.92	19.33	18.92	19.17
7443	NASDAQ	FLEX	Fri, Oct 13, 2023	19.36	19.48	18.72	18.75
7442	NASDAQ	FLEX	Thu, Oct 12, 2023	19.65	19.73	19.29	19.48
7441	NASDAQ	FLEX	Wed, Oct 11, 2023	19.64	19.92	19.45	19.61
7440	NASDAQ	FLEX	Tue, Oct 10, 2023	19.43	19.74	19.39	19.56
7439	NASDAQ	FLEX	Mon, Oct 9, 2023	19.03	19.45	18.93	19.35
7438	NASDAQ	FLEX	Fri, Oct 6, 2023	18.86	19.33	18.86	19.20
7437	NASDAQ	FLEX	Thu, Oct 5, 2023	19.31	19.49	18.92	18.94
7436	NASDAQ	FLEX	Wed, Oct 4, 2023	19.25	19.45	19.17	19.36
7435	NASDAQ	FLEX	Tue, Oct 3, 2023	19.36	19.64	19.08	19.18
7434	NASDAQ	FLEX	Mon, Oct 2, 2023	19.55	19.63	19.32	19.41
7433	NASDAQ	FLEX	Fri, Sep 29, 2023	19.47	19.77	19.36	19.63
7432	NASDAQ	FLEX	Thu, Sep 28, 2023	18.39	19.39	18.39	19.34
7431	NASDAQ	FLEX	Wed, Sep 27, 2023	18.47	18.65	18.17	18.29
7430	NASDAQ	FLEX	Tue, Sep 26, 2023	18.61	18.75	18.30	18.35
7429	NASDAQ	FLEX	Mon, Sep 25, 2023	18.72	18.94	18.65	18.77
7428	NASDAQ	FLEX	Fri, Sep 22, 2023	18.55	19.01	18.55	18.83
7427	NASDAQ	FLEX	Thu, Sep 21, 2023	18.56	18.66	18.47	18.49
7426	NASDAQ	FLEX	Wed, Sep 20, 2023	18.89	19.03	18.75	18.77
7425	NASDAQ	FLEX	Tue, Sep 19, 2023	18.53	18.81	18.45	18.77
7424	NASDAQ	FLEX	Mon, Sep 18, 2023	18.61	18.79	18.56	18.64
7423	NASDAQ	FLEX	Fri, Sep 15, 2023	19.17	19.22	18.65	18.69
7422	NASDAQ	FLEX	Thu, Sep 14, 2023	19.01	19.27	19.01	19.20
7421	NASDAQ	FLEX	Wed, Sep 13, 2023	19.09	19.23	18.86	18.99
7420	NASDAQ	FLEX	Tue, Sep 12, 2023	19.13	19.35	19.05	19.13
7419	NASDAQ	FLEX	Mon, Sep 11, 2023	19.39	19.39	19.39	19.39
7418	NASDAQ	FLEX	Fri, Sep 8, 2023	19.19	19.28	19.00	19.09
7417	NASDAQ	FLEX	Thu, Sep 7, 2023	19.33	19.40	18.83	19.24
7416	NASDAQ	FLEX	Wed, Sep 6, 2023	19.44	19.59	19.26	19.39
7415	NASDAQ	FLEX	Tue, Sep 5, 2023	19.87	19.89	19.47	19.49
7414	NASDAQ	FLEX	Fri, Sep 1, 2023	20.13	20.21	19.95	20.01
7413	NASDAQ	FLEX	Thu, Aug 31, 2023	20.00	20.36	19.94	20.07
7412	NASDAQ	FLEX	Wed, Aug 30, 2023	19.86	20.08	19.81	19.87
7411	NASDAQ	FLEX	Tue, Aug 29, 2023	19.79	20.10	19.68	19.92
7410	NASDAQ	FLEX	Mon, Aug 28, 2023	19.28	19.88	19.15	19.79
7409	NASDAQ	FLEX	Fri, Aug 25, 2023	18.96	19.17	18.84	19.01
7408	NASDAQ	FLEX	Thu, Aug 24, 2023	19.31	19.52	18.93	18.96
7407	NASDAQ	FLEX	Wed, Aug 23, 2023	18.87	19.31	18.83	19.26
7406	NASDAQ	FLEX	Tue, Aug 22, 2023	19.09	19.23	18.85	18.87
7405	NASDAQ	FLEX	Mon, Aug 21, 2023	18.72	18.95	18.68	18.91
7404	NASDAQ	FLEX	Fri, Aug 18, 2023	18.34	18.75	18.23	18.69
7403	NASDAQ	FLEX	Thu, Aug 17, 2023	18.77	19.00	18.53	18.55
7402	NASDAQ	FLEX	Wed, Aug 16, 2023	19.06	19.12	18.64	18.65
7401	NASDAQ	FLEX	Tue, Aug 15, 2023	19.51	19.51	18.85	19.09
7400	NASDAQ	FLEX	Mon, Aug 14, 2023	19.23	19.42	19.17	19.40
7399	NASDAQ	FLEX	Fri, Aug 11, 2023	19.39	19.43	19.17	19.25
7398	NASDAQ	FLEX	Thu, Aug 10, 2023	19.86	19.93	19.40	19.55
7397	NASDAQ	FLEX	Wed, Aug 9, 2023	19.95	20.04	19.64	19.69
7396	NASDAQ	FLEX	Tue, Aug 8, 2023	19.85	20.03	19.68	20.03
7395	NASDAQ	FLEX	Mon, Aug 7, 2023	19.76	19.96	19.76	19.95
7394	NASDAQ	FLEX	Fri, Aug 4, 2023	19.43	19.89	19.40	19.66
7393	NASDAQ	FLEX	Thu, Aug 3, 2023	19.45	19.64	19.36	19.43
7392	NASDAQ	FLEX	Wed, Aug 2, 2023	19.68	19.87	19.41	19.61
7391	NASDAQ	FLEX	Tue, Aug 1, 2023	19.75	19.97	19.59	19.88
7390	NASDAQ	FLEX	Mon, Jul 31, 2023	19.72	20.05	19.67	19.90
7389	NASDAQ	FLEX	Fri, Jul 28, 2023	19.76	20.03	19.52	19.63
7388	NASDAQ	FLEX	Thu, Jul 27, 2023	20.73	20.85	19.59	19.64
7387	NASDAQ	FLEX	Wed, Jul 26, 2023	20.67	20.79	20.47	20.56
7386	NASDAQ	FLEX	Tue, Jul 25, 2023	20.53	20.82	20.44	20.67
7385	NASDAQ	FLEX	Mon, Jul 24, 2023	20.62	20.64	19.95	20.49
7384	NASDAQ	FLEX	Fri, Jul 21, 2023	20.99	21.02	20.50	20.66
7383	NASDAQ	FLEX	Thu, Jul 20, 2023	20.95	20.95	20.45	20.63
7382	NASDAQ	FLEX	Wed, Jul 19, 2023	20.77	20.96	20.66	20.94
7381	NASDAQ	FLEX	Tue, Jul 18, 2023	20.53	20.71	20.45	20.66
7380	NASDAQ	FLEX	Mon, Jul 17, 2023	20.27	20.62	20.24	20.52
7379	NASDAQ	FLEX	Fri, Jul 14, 2023	20.54	20.55	20.23	20.29
7378	NASDAQ	FLEX	Thu, Jul 13, 2023	20.46	20.65	20.41	20.57
7377	NASDAQ	FLEX	Wed, Jul 12, 2023	20.37	20.48	20.29	20.39
7376	NASDAQ	FLEX	Tue, Jul 11, 2023	20.35	20.37	20.10	20.27
7375	NASDAQ	FLEX	Mon, Jul 10, 2023	20.02	20.32	20.02	20.30
7374	NASDAQ	FLEX	Fri, Jul 7, 2023	19.84	20.26	19.83	20.04
7373	NASDAQ	FLEX	Thu, Jul 6, 2023	19.71	19.92	19.61	19.79
7372	NASDAQ	FLEX	Wed, Jul 5, 2023	19.91	19.93	19.71	19.85
7371	NASDAQ	FLEX	Mon, Jul 3, 2023	20.08	20.26	19.92	20.11
7370	NASDAQ	FLEX	Fri, Jun 30, 2023	19.95	20.32	19.95	20.11
7369	NASDAQ	FLEX	Thu, Jun 29, 2023	19.52	19.92	19.49	19.90
7368	NASDAQ	FLEX	Wed, Jun 28, 2023	19.17	19.41	19.10	19.39
7367	NASDAQ	FLEX	Tue, Jun 27, 2023	19.05	19.36	18.87	19.25
7366	NASDAQ	FLEX	Mon, Jun 26, 2023	19.15	19.39	18.97	18.99
7365	NASDAQ	FLEX	Fri, Jun 23, 2023	19.11	19.30	18.93	19.20
7364	NASDAQ	FLEX	Thu, Jun 22, 2023	19.60	19.63	19.31	19.33
7363	NASDAQ	FLEX	Wed, Jun 21, 2023	19.65	19.83	19.42	19.63
7362	NASDAQ	FLEX	Tue, Jun 20, 2023	19.27	19.87	19.19	19.76
7361	NASDAQ	FLEX	Fri, Jun 16, 2023	19.56	19.68	19.39	19.47
7360	NASDAQ	FLEX	Thu, Jun 15, 2023	19.35	19.55	19.17	19.53
7359	NASDAQ	FLEX	Wed, Jun 14, 2023	19.28	19.52	19.12	19.38
7358	NASDAQ	FLEX	Tue, Jun 13, 2023	19.42	19.55	19.20	19.36
7357	NASDAQ	FLEX	Mon, Jun 12, 2023	19.19	19.45	19.17	19.41
7356	NASDAQ	FLEX	Fri, Jun 9, 2023	19.30	19.35	19.05	19.15
7355	NASDAQ	FLEX	Thu, Jun 8, 2023	19.21	19.31	19.07	19.20
7354	NASDAQ	FLEX	Wed, Jun 7, 2023	19.08	19.45	19.08	19.31
7353	NASDAQ	FLEX	Tue, Jun 6, 2023	18.72	19.14	18.64	19.08
7352	NASDAQ	FLEX	Mon, Jun 5, 2023	18.96	19.03	18.64	18.82
7351	NASDAQ	FLEX	Fri, Jun 2, 2023	18.76	19.08	18.71	19.01
7350	NASDAQ	FLEX	Thu, Jun 1, 2023	18.55	18.71	18.33	18.58
7349	NASDAQ	FLEX	Wed, May 31, 2023	18.55	18.74	18.19	18.47
7348	NASDAQ	FLEX	Tue, May 30, 2023	19.09	19.11	18.68	18.77
7347	NASDAQ	FLEX	Fri, May 26, 2023	18.62	18.94	18.47	18.85
7346	NASDAQ	FLEX	Thu, May 25, 2023	18.04	18.59	17.97	18.53
7345	NASDAQ	FLEX	Wed, May 24, 2023	17.78	17.88	17.65	17.82
7344	NASDAQ	FLEX	Tue, May 23, 2023	17.73	18.29	17.73	17.87
7343	NASDAQ	FLEX	Mon, May 22, 2023	17.63	17.90	17.63	17.83
7342	NASDAQ	FLEX	Fri, May 19, 2023	17.73	17.77	17.43	17.68
7341	NASDAQ	FLEX	Thu, May 18, 2023	17.46	17.79	17.32	17.60
7340	NASDAQ	FLEX	Wed, May 17, 2023	17.14	17.80	17.04	17.41
7339	NASDAQ	FLEX	Tue, May 16, 2023	17.12	17.38	17.01	17.01
7338	NASDAQ	FLEX	Mon, May 15, 2023	17.17	17.32	17.02	17.17
7337	NASDAQ	FLEX	Fri, May 12, 2023	16.82	17.52	16.78	17.17
7336	NASDAQ	FLEX	Thu, May 11, 2023	15.77	16.82	15.70	16.73
7335	NASDAQ	FLEX	Wed, May 10, 2023	15.28	15.53	15.15	15.38
7334	NASDAQ	FLEX	Tue, May 9, 2023	15.05	15.37	15.05	15.22
7333	NASDAQ	FLEX	Mon, May 8, 2023	14.91	15.16	14.85	15.15
7332	NASDAQ	FLEX	Fri, May 5, 2023	14.90	15.15	14.82	14.91
7331	NASDAQ	FLEX	Thu, May 4, 2023	14.56	14.73	14.44	14.64
7330	NASDAQ	FLEX	Wed, May 3, 2023	14.85	15.00	14.63	14.64
7329	NASDAQ	FLEX	Tue, May 2, 2023	14.97	15.05	14.66	14.78
7328	NASDAQ	FLEX	Mon, May 1, 2023	14.93	15.32	14.93	15.06
7327	NASDAQ	FLEX	Fri, Apr 28, 2023	14.64	15.01	14.62	14.96
7326	NASDAQ	FLEX	Thu, Apr 27, 2023	14.43	14.69	14.14	14.68
7325	NASDAQ	FLEX	Wed, Apr 26, 2023	14.30	14.60	14.20	14.43
7324	NASDAQ	FLEX	Tue, Apr 25, 2023	14.80	14.85	14.28	14.32
7323	NASDAQ	FLEX	Mon, Apr 24, 2023	14.97	15.11	14.95	15.02
7322	NASDAQ	FLEX	Fri, Apr 21, 2023	15.10	15.12	14.84	15.01
7321	NASDAQ	FLEX	Thu, Apr 20, 2023	15.17	15.30	15.03	15.12
7320	NASDAQ	FLEX	Wed, Apr 19, 2023	15.69	15.71	15.29	15.38
7319	NASDAQ	FLEX	Tue, Apr 18, 2023	15.81	15.93	15.62	15.89
7318	NASDAQ	FLEX	Mon, Apr 17, 2023	15.65	15.88	15.65	15.72
7317	NASDAQ	FLEX	Fri, Apr 14, 2023	15.78	15.95	15.63	15.77
7316	NASDAQ	FLEX	Thu, Apr 13, 2023	15.71	15.96	15.46	15.83
7315	NASDAQ	FLEX	Wed, Apr 12, 2023	15.73	15.88	15.59	15.62
7314	NASDAQ	FLEX	Tue, Apr 11, 2023	15.78	15.87	15.57	15.60
7313	NASDAQ	FLEX	Mon, Apr 10, 2023	15.40	15.78	15.35	15.68
7312	NASDAQ	FLEX	Thu, Apr 6, 2023	15.66	15.74	15.50	15.53
7311	NASDAQ	FLEX	Wed, Apr 5, 2023	15.68	15.83	15.57	15.78
7310	NASDAQ	FLEX	Tue, Apr 4, 2023	16.45	16.45	15.72	15.83
7309	NASDAQ	FLEX	Mon, Apr 3, 2023	16.66	16.78	16.32	16.40
7308	NASDAQ	FLEX	Fri, Mar 31, 2023	16.21	16.75	16.21	16.74
7307	NASDAQ	FLEX	Thu, Mar 30, 2023	16.29	16.40	16.12	16.21
7306	NASDAQ	FLEX	Wed, Mar 29, 2023	15.81	16.13	15.76	16.10
7305	NASDAQ	FLEX	Tue, Mar 28, 2023	15.46	15.67	15.36	15.65
7304	NASDAQ	FLEX	Mon, Mar 27, 2023	15.41	15.69	15.36	15.48
7303	NASDAQ	FLEX	Fri, Mar 24, 2023	15.44	15.50	15.13	15.27
7302	NASDAQ	FLEX	Thu, Mar 23, 2023	15.66	16.04	15.30	15.61
7301	NASDAQ	FLEX	Wed, Mar 22, 2023	15.60	15.98	15.48	15.49
7300	NASDAQ	FLEX	Tue, Mar 21, 2023	15.51	15.83	15.51	15.68
7299	NASDAQ	FLEX	Mon, Mar 20, 2023	15.17	15.54	15.14	15.28
7298	NASDAQ	FLEX	Fri, Mar 17, 2023	15.30	15.31	14.81	15.08
7297	NASDAQ	FLEX	Thu, Mar 16, 2023	14.86	15.37	14.53	15.33
7296	NASDAQ	FLEX	Wed, Mar 15, 2023	15.24	15.36	14.71	15.09
7295	NASDAQ	FLEX	Tue, Mar 14, 2023	15.62	15.81	15.25	15.54
7294	NASDAQ	FLEX	Mon, Mar 13, 2023	15.40	15.85	15.33	15.37
7293	NASDAQ	FLEX	Fri, Mar 10, 2023	16.21	16.47	15.70	15.75
7292	NASDAQ	FLEX	Thu, Mar 9, 2023	16.78	16.80	16.20	16.24
7291	NASDAQ	FLEX	Wed, Mar 8, 2023	16.70	16.80	16.42	16.70
7290	NASDAQ	FLEX	Tue, Mar 7, 2023	16.79	16.90	16.53	16.61
7289	NASDAQ	FLEX	Mon, Mar 6, 2023	16.66	17.12	16.66	16.74
7288	NASDAQ	FLEX	Fri, Mar 3, 2023	16.69	16.79	16.58	16.66
7287	NASDAQ	FLEX	Thu, Mar 2, 2023	16.41	16.62	16.24	16.56
7286	NASDAQ	FLEX	Wed, Mar 1, 2023	16.59	16.86	16.43	16.56
7285	NASDAQ	FLEX	Tue, Feb 28, 2023	16.83	16.83	16.53	16.56
7284	NASDAQ	FLEX	Mon, Feb 27, 2023	17.09	17.15	16.74	16.80
7283	NASDAQ	FLEX	Fri, Feb 24, 2023	16.74	16.98	16.64	16.90
7282	NASDAQ	FLEX	Thu, Feb 23, 2023	17.15	17.20	16.84	17.01
7281	NASDAQ	FLEX	Wed, Feb 22, 2023	17.14	17.17	16.63	16.89
7280	NASDAQ	FLEX	Tue, Feb 21, 2023	17.06	17.27	16.83	16.85
7279	NASDAQ	FLEX	Fri, Feb 17, 2023	17.54	17.62	17.23	17.26
7278	NASDAQ	FLEX	Thu, Feb 16, 2023	17.66	17.89	17.52	17.63
7277	NASDAQ	FLEX	Wed, Feb 15, 2023	17.86	18.05	17.68	17.84
7276	NASDAQ	FLEX	Tue, Feb 14, 2023	17.75	18.08	17.65	17.95
7275	NASDAQ	FLEX	Mon, Feb 13, 2023	17.82	17.92	17.70	17.78
7274	NASDAQ	FLEX	Fri, Feb 10, 2023	16.85	17.85	16.85	17.78
7273	NASDAQ	FLEX	Thu, Feb 9, 2023	17.81	18.17	16.93	16.95
7272	NASDAQ	FLEX	Wed, Feb 8, 2023	17.68	17.80	17.33	17.57
7271	NASDAQ	FLEX	Tue, Feb 7, 2023	17.73	17.86	17.41	17.78
7270	NASDAQ	FLEX	Mon, Feb 6, 2023	17.54	17.89	17.46	17.81
7269	NASDAQ	FLEX	Fri, Feb 3, 2023	17.46	17.86	17.36	17.76
7268	NASDAQ	FLEX	Thu, Feb 2, 2023	17.57	17.99	17.51	17.70
7267	NASDAQ	FLEX	Wed, Feb 1, 2023	16.87	17.41	16.84	17.30
7266	NASDAQ	FLEX	Tue, Jan 31, 2023	16.88	17.06	16.77	16.98
7265	NASDAQ	FLEX	Mon, Jan 30, 2023	16.91	17.09	16.75	16.75
7264	NASDAQ	FLEX	Fri, Jan 27, 2023	17.40	17.45	16.99	17.12
7263	NASDAQ	FLEX	Thu, Jan 26, 2023	17.69	17.81	16.90	17.41
7262	NASDAQ	FLEX	Wed, Jan 25, 2023	17.57	17.76	17.38	17.72
7261	NASDAQ	FLEX	Tue, Jan 24, 2023	17.66	18.10	17.65	17.85
7260	NASDAQ	FLEX	Mon, Jan 23, 2023	17.61	17.99	17.61	17.76
7259	NASDAQ	FLEX	Fri, Jan 20, 2023	17.55	17.69	17.21	17.63
7258	NASDAQ	FLEX	Thu, Jan 19, 2023	16.95	17.24	16.81	17.18
7257	NASDAQ	FLEX	Wed, Jan 18, 2023	17.46	17.60	17.12	17.18
7256	NASDAQ	FLEX	Tue, Jan 17, 2023	18.21	18.27	17.36	17.39
7255	NASDAQ	FLEX	Fri, Jan 13, 2023	16.90	17.51	16.83	17.48
7254	NASDAQ	FLEX	Thu, Jan 12, 2023	17.01	17.34	16.77	17.06
7253	NASDAQ	FLEX	Wed, Jan 11, 2023	16.91	17.35	16.72	17.02
7252	NASDAQ	FLEX	Tue, Jan 10, 2023	16.75	16.98	16.57	16.79
7251	NASDAQ	FLEX	Mon, Jan 9, 2023	16.34	16.90	16.34	16.85
7250	NASDAQ	FLEX	Fri, Jan 6, 2023	15.96	16.35	15.81	16.20
7249	NASDAQ	FLEX	Thu, Jan 5, 2023	15.57	15.97	15.39	15.72
7248	NASDAQ	FLEX	Wed, Jan 4, 2023	15.85	16.06	15.54	15.70
7247	NASDAQ	FLEX	Tue, Jan 3, 2023	15.75	15.91	15.48	15.68
7246	NASDAQ	FLEX	Fri, Dec 30, 2022	15.41	15.63	15.30	15.61
7245	NASDAQ	FLEX	Thu, Dec 29, 2022	15.32	15.62	15.23	15.57
7244	NASDAQ	FLEX	Wed, Dec 28, 2022	15.60	15.61	15.21	15.21
7243	NASDAQ	FLEX	Tue, Dec 27, 2022	15.62	15.73	15.51	15.61
7242	NASDAQ	FLEX	Fri, Dec 23, 2022	15.64	15.76	15.42	15.62
7241	NASDAQ	FLEX	Thu, Dec 22, 2022	15.69	15.73	15.41	15.70
7240	NASDAQ	FLEX	Wed, Dec 21, 2022	15.70	16.00	15.59	15.88
7239	NASDAQ	FLEX	Tue, Dec 20, 2022	15.57	15.76	15.40	15.54
7238	NASDAQ	FLEX	Mon, Dec 19, 2022	16.08	16.18	15.42	15.63
7237	NASDAQ	FLEX	Fri, Dec 16, 2022	15.97	16.20	15.67	16.08
7236	NASDAQ	FLEX	Thu, Dec 15, 2022	16.45	16.55	16.18	16.23
7235	NASDAQ	FLEX	Wed, Dec 14, 2022	16.90	17.04	16.50	16.69
7234	NASDAQ	FLEX	Tue, Dec 13, 2022	16.77	16.92	16.50	16.84
7233	NASDAQ	FLEX	Mon, Dec 12, 2022	16.26	16.45	16.13	16.40
7232	NASDAQ	FLEX	Fri, Dec 9, 2022	16.05	16.30	16.01	16.18
7231	NASDAQ	FLEX	Thu, Dec 8, 2022	15.76	16.18	15.76	16.03
7230	NASDAQ	FLEX	Wed, Dec 7, 2022	15.27	15.73	15.10	15.68
7229	NASDAQ	FLEX	Tue, Dec 6, 2022	15.46	15.57	15.19	15.40
7228	NASDAQ	FLEX	Mon, Dec 5, 2022	15.66	15.78	15.42	15.46
7227	NASDAQ	FLEX	Fri, Dec 2, 2022	15.65	16.06	15.52	15.83
7226	NASDAQ	FLEX	Thu, Dec 1, 2022	16.00	16.16	15.77	15.91
7225	NASDAQ	FLEX	Wed, Nov 30, 2022	14.98	15.99	14.93	15.99
7224	NASDAQ	FLEX	Tue, Nov 29, 2022	14.96	15.07	14.85	14.99
7223	NASDAQ	FLEX	Mon, Nov 28, 2022	14.91	15.10	14.85	14.95
7222	NASDAQ	FLEX	Fri, Nov 25, 2022	14.99	15.29	14.98	15.12
7221	NASDAQ	FLEX	Wed, Nov 23, 2022	15.16	15.31	14.95	14.98
7220	NASDAQ	FLEX	Tue, Nov 22, 2022	14.70	15.11	14.68	15.10
7219	NASDAQ	FLEX	Mon, Nov 21, 2022	14.82	14.91	14.45	14.61
7218	NASDAQ	FLEX	Fri, Nov 18, 2022	14.38	14.72	14.25	14.72
7217	NASDAQ	FLEX	Thu, Nov 17, 2022	14.13	14.23	13.93	14.21
7216	NASDAQ	FLEX	Wed, Nov 16, 2022	14.48	14.60	14.26	14.40
7215	NASDAQ	FLEX	Tue, Nov 15, 2022	14.45	14.66	14.22	14.61
7214	NASDAQ	FLEX	Mon, Nov 14, 2022	14.56	14.68	14.10	14.20
7213	NASDAQ	FLEX	Fri, Nov 11, 2022	14.55	14.91	14.49	14.59
7212	NASDAQ	FLEX	Thu, Nov 10, 2022	14.42	14.55	14.13	14.42
7211	NASDAQ	FLEX	Wed, Nov 9, 2022	14.18	14.50	13.76	13.87
7210	NASDAQ	FLEX	Tue, Nov 8, 2022	14.14	14.52	14.04	14.26
7209	NASDAQ	FLEX	Mon, Nov 7, 2022	13.90	14.11	13.64	14.03
7208	NASDAQ	FLEX	Fri, Nov 4, 2022	14.19	14.25	13.62	13.90
7207	NASDAQ	FLEX	Thu, Nov 3, 2022	13.88	14.02	13.67	13.89
7206	NASDAQ	FLEX	Wed, Nov 2, 2022	14.28	14.66	14.16	14.18
7205	NASDAQ	FLEX	Tue, Nov 1, 2022	14.44	14.51	14.18	14.46
7204	NASDAQ	FLEX	Mon, Oct 31, 2022	14.20	14.39	14.11	14.24
7203	NASDAQ	FLEX	Fri, Oct 28, 2022	13.88	14.44	13.83	14.34
7202	NASDAQ	FLEX	Thu, Oct 27, 2022	14.22	14.32	13.60	13.84
7201	NASDAQ	FLEX	Wed, Oct 26, 2022	13.38	13.76	13.35	13.44
7200	NASDAQ	FLEX	Tue, Oct 25, 2022	13.21	13.81	13.19	13.52
7199	NASDAQ	FLEX	Mon, Oct 24, 2022	13.15	13.37	12.99	13.33
7198	NASDAQ	FLEX	Fri, Oct 21, 2022	12.67	13.12	12.55	13.06
7197	NASDAQ	FLEX	Thu, Oct 20, 2022	12.78	12.98	12.51	12.63
7196	NASDAQ	FLEX	Wed, Oct 19, 2022	12.80	12.96	12.53	12.71
7195	NASDAQ	FLEX	Tue, Oct 18, 2022	13.08	13.34	12.83	12.93
7194	NASDAQ	FLEX	Mon, Oct 17, 2022	12.57	12.79	12.45	12.67
7193	NASDAQ	FLEX	Fri, Oct 14, 2022	12.59	12.64	12.15	12.27
7192	NASDAQ	FLEX	Thu, Oct 13, 2022	11.99	12.66	11.72	12.53
7191	NASDAQ	FLEX	Wed, Oct 12, 2022	12.27	12.37	12.16	12.27
7190	NASDAQ	FLEX	Tue, Oct 11, 2022	12.56	12.70	12.18	12.31
7189	NASDAQ	FLEX	Mon, Oct 10, 2022	12.87	12.97	12.48	12.63
7188	NASDAQ	FLEX	Fri, Oct 7, 2022	12.94	13.06	12.79	12.90
7187	NASDAQ	FLEX	Thu, Oct 6, 2022	13.22	13.52	13.07	13.17
7186	NASDAQ	FLEX	Wed, Oct 5, 2022	13.01	13.36	12.91	13.28
7185	NASDAQ	FLEX	Tue, Oct 4, 2022	12.93	13.22	12.85	13.22
7184	NASDAQ	FLEX	Mon, Oct 3, 2022	12.18	12.64	12.10	12.56
7183	NASDAQ	FLEX	Fri, Sep 30, 2022	12.14	12.46	12.10	12.12
7182	NASDAQ	FLEX	Thu, Sep 29, 2022	12.28	12.35	12.07	12.28
7181	NASDAQ	FLEX	Wed, Sep 28, 2022	11.93	12.55	11.93	12.49
7180	NASDAQ	FLEX	Tue, Sep 27, 2022	12.08	12.31	11.86	12.08
7179	NASDAQ	FLEX	Mon, Sep 26, 2022	12.18	12.43	11.77	11.88
7178	NASDAQ	FLEX	Fri, Sep 23, 2022	12.43	12.54	12.09	12.29
7177	NASDAQ	FLEX	Thu, Sep 22, 2022	12.94	13.01	12.55	12.69
7176	NASDAQ	FLEX	Wed, Sep 21, 2022	13.20	13.46	12.96	13.00
7175	NASDAQ	FLEX	Tue, Sep 20, 2022	13.28	13.29	12.97	13.14
7174	NASDAQ	FLEX	Mon, Sep 19, 2022	12.67	13.38	12.67	13.38
7173	NASDAQ	FLEX	Fri, Sep 16, 2022	12.82	13.00	12.72	12.90
7172	NASDAQ	FLEX	Thu, Sep 15, 2022	13.25	13.53	13.05	13.14
7171	NASDAQ	FLEX	Wed, Sep 14, 2022	13.36	13.41	13.14	13.36
7170	NASDAQ	FLEX	Tue, Sep 13, 2022	13.67	13.70	13.29	13.36
7169	NASDAQ	FLEX	Mon, Sep 12, 2022	14.16	14.28	13.79	14.14
7168	NASDAQ	FLEX	Fri, Sep 9, 2022	13.96	14.22	13.88	14.08
7167	NASDAQ	FLEX	Thu, Sep 8, 2022	12.97	13.80	12.90	13.79
7166	NASDAQ	FLEX	Wed, Sep 7, 2022	12.54	13.16	12.49	13.12
7165	NASDAQ	FLEX	Tue, Sep 6, 2022	12.69	12.77	12.41	12.58
7164	NASDAQ	FLEX	Fri, Sep 2, 2022	12.81	12.96	12.57	12.62
7163	NASDAQ	FLEX	Thu, Sep 1, 2022	12.74	12.83	12.38	12.63
7162	NASDAQ	FLEX	Wed, Aug 31, 2022	13.11	13.23	12.93	12.95
7161	NASDAQ	FLEX	Tue, Aug 30, 2022	13.30	13.40	13.07	13.12
7160	NASDAQ	FLEX	Mon, Aug 29, 2022	13.04	13.45	13.03	13.30
7159	NASDAQ	FLEX	Fri, Aug 26, 2022	13.62	13.72	13.19	13.20
7158	NASDAQ	FLEX	Thu, Aug 25, 2022	13.32	13.64	13.31	13.63
7157	NASDAQ	FLEX	Wed, Aug 24, 2022	13.08	13.32	13.08	13.21
7156	NASDAQ	FLEX	Tue, Aug 23, 2022	13.20	13.41	13.19	13.22
7155	NASDAQ	FLEX	Mon, Aug 22, 2022	13.13	13.39	13.03	13.20
7154	NASDAQ	FLEX	Fri, Aug 19, 2022	13.87	13.96	13.43	13.50
7153	NASDAQ	FLEX	Thu, Aug 18, 2022	13.49	14.21	13.46	14.14
7152	NASDAQ	FLEX	Wed, Aug 17, 2022	13.52	13.57	13.15	13.52
7151	NASDAQ	FLEX	Tue, Aug 16, 2022	13.83	13.89	13.61	13.65
7150	NASDAQ	FLEX	Mon, Aug 15, 2022	13.65	13.90	13.57	13.78
7149	NASDAQ	FLEX	Fri, Aug 12, 2022	13.61	14.10	13.61	13.71
7148	NASDAQ	FLEX	Thu, Aug 11, 2022	13.51	13.97	13.45	13.56
7147	NASDAQ	FLEX	Wed, Aug 10, 2022	12.55	13.47	12.55	13.41
7146	NASDAQ	FLEX	Tue, Aug 9, 2022	12.49	12.60	12.25	12.26
7145	NASDAQ	FLEX	Mon, Aug 8, 2022	12.50	12.77	12.49	12.59
7144	NASDAQ	FLEX	Fri, Aug 5, 2022	12.29	12.55	12.16	12.48
7143	NASDAQ	FLEX	Thu, Aug 4, 2022	12.31	12.41	12.19	12.33
7142	NASDAQ	FLEX	Wed, Aug 3, 2022	12.10	12.30	11.93	12.25
7141	NASDAQ	FLEX	Tue, Aug 2, 2022	11.91	12.16	11.85	12.07
7140	NASDAQ	FLEX	Mon, Aug 1, 2022	12.05	12.19	11.95	12.10
7139	NASDAQ	FLEX	Fri, Jul 29, 2022	11.93	12.48	11.91	12.22
7138	NASDAQ	FLEX	Thu, Jul 28, 2022	11.64	12.07	11.36	11.94
7137	NASDAQ	FLEX	Wed, Jul 27, 2022	11.16	11.45	11.05	11.35
7136	NASDAQ	FLEX	Tue, Jul 26, 2022	10.96	11.13	10.86	11.06
7135	NASDAQ	FLEX	Mon, Jul 25, 2022	11.11	11.18	11.01	11.08
7134	NASDAQ	FLEX	Fri, Jul 22, 2022	11.35	11.39	10.95	11.09
7133	NASDAQ	FLEX	Thu, Jul 21, 2022	11.18	11.39	11.11	11.38
7132	NASDAQ	FLEX	Wed, Jul 20, 2022	10.89	11.22	10.85	11.17
7131	NASDAQ	FLEX	Tue, Jul 19, 2022	10.66	11.01	10.56	10.97
7130	NASDAQ	FLEX	Mon, Jul 18, 2022	10.60	10.75	10.40	10.45
7129	NASDAQ	FLEX	Fri, Jul 15, 2022	10.45	10.55	10.15	10.53
7128	NASDAQ	FLEX	Thu, Jul 14, 2022	10.32	10.34	10.00	10.29
7127	NASDAQ	FLEX	Wed, Jul 13, 2022	10.29	10.47	10.19	10.40
7126	NASDAQ	FLEX	Tue, Jul 12, 2022	10.43	10.72	10.40	10.53
7125	NASDAQ	FLEX	Mon, Jul 11, 2022	10.52	10.59	10.42	10.43
7124	NASDAQ	FLEX	Fri, Jul 8, 2022	10.59	10.74	10.52	10.64
7123	NASDAQ	FLEX	Thu, Jul 7, 2022	10.55	10.74	10.42	10.64
7122	NASDAQ	FLEX	Wed, Jul 6, 2022	10.25	10.45	10.11	10.37
7121	NASDAQ	FLEX	Tue, Jul 5, 2022	10.15	10.32	9.91	10.30
7120	NASDAQ	FLEX	Fri, Jul 1, 2022	10.39	10.61	10.16	10.37
7119	NASDAQ	FLEX	Thu, Jun 30, 2022	10.55	10.75	10.36	10.53
7118	NASDAQ	FLEX	Wed, Jun 29, 2022	10.97	11.11	10.57	10.68
7117	NASDAQ	FLEX	Tue, Jun 28, 2022	11.43	11.54	10.94	10.98
7116	NASDAQ	FLEX	Mon, Jun 27, 2022	11.17	11.44	11.11	11.31
7115	NASDAQ	FLEX	Fri, Jun 24, 2022	10.72	11.17	10.71	11.17
7114	NASDAQ	FLEX	Thu, Jun 23, 2022	10.64	10.69	10.44	10.61
7113	NASDAQ	FLEX	Wed, Jun 22, 2022	10.77	10.84	10.49	10.61
7112	NASDAQ	FLEX	Tue, Jun 21, 2022	11.09	11.17	10.87	10.87
7111	NASDAQ	FLEX	Fri, Jun 17, 2022	10.43	11.03	10.43	10.90
7110	NASDAQ	FLEX	Thu, Jun 16, 2022	11.09	11.22	10.22	10.54
7109	NASDAQ	FLEX	Wed, Jun 15, 2022	11.35	11.63	11.21	11.50
7108	NASDAQ	FLEX	Tue, Jun 14, 2022	11.38	11.45	11.19	11.30
7107	NASDAQ	FLEX	Mon, Jun 13, 2022	11.51	11.57	11.25	11.30
7106	NASDAQ	FLEX	Fri, Jun 10, 2022	12.01	12.11	11.77	11.91
7105	NASDAQ	FLEX	Thu, Jun 9, 2022	12.21	12.46	12.18	12.26
7104	NASDAQ	FLEX	Wed, Jun 8, 2022	12.47	12.55	12.30	12.33
7103	NASDAQ	FLEX	Tue, Jun 7, 2022	12.43	12.65	12.43	12.58
7102	NASDAQ	FLEX	Mon, Jun 6, 2022	12.69	13.30	12.57	12.64
7101	NASDAQ	FLEX	Fri, Jun 3, 2022	12.39	12.53	12.34	12.39
7100	NASDAQ	FLEX	Thu, Jun 2, 2022	12.29	12.66	12.14	12.57
7099	NASDAQ	FLEX	Wed, Jun 1, 2022	12.30	12.39	12.07	12.26
7098	NASDAQ	FLEX	Tue, May 31, 2022	12.44	12.53	12.29	12.42
7097	NASDAQ	FLEX	Fri, May 27, 2022	12.13	12.49	12.11	12.47
7096	NASDAQ	FLEX	Thu, May 26, 2022	11.77	12.13	11.77	12.05
7095	NASDAQ	FLEX	Wed, May 25, 2022	11.24	11.72	11.17	11.72
7094	NASDAQ	FLEX	Tue, May 24, 2022	11.62	11.71	11.16	11.37
7093	NASDAQ	FLEX	Mon, May 23, 2022	11.59	11.86	11.58	11.78
7092	NASDAQ	FLEX	Fri, May 20, 2022	11.86	11.93	11.22	11.49
7091	NASDAQ	FLEX	Thu, May 19, 2022	11.59	11.83	11.57	11.70
7090	NASDAQ	FLEX	Wed, May 18, 2022	12.22	12.26	11.77	11.81
7089	NASDAQ	FLEX	Tue, May 17, 2022	11.99	12.33	11.98	12.22
7088	NASDAQ	FLEX	Mon, May 16, 2022	11.73	11.84	11.59	11.75
7087	NASDAQ	FLEX	Fri, May 13, 2022	11.53	11.97	11.51	11.83
7086	NASDAQ	FLEX	Thu, May 12, 2022	11.53	11.59	11.14	11.41
7085	NASDAQ	FLEX	Wed, May 11, 2022	12.00	12.39	11.62	11.65
7084	NASDAQ	FLEX	Tue, May 10, 2022	12.05	12.29	11.67	12.08
7083	NASDAQ	FLEX	Mon, May 9, 2022	12.14	12.24	11.66	11.86
7082	NASDAQ	FLEX	Fri, May 6, 2022	12.39	12.42	12.04	12.33
7081	NASDAQ	FLEX	Thu, May 5, 2022	12.91	13.20	12.37	12.53
7080	NASDAQ	FLEX	Wed, May 4, 2022	12.52	12.99	12.46	12.90
7079	NASDAQ	FLEX	Tue, May 3, 2022	12.13	12.67	12.02	12.55
7078	NASDAQ	FLEX	Mon, May 2, 2022	11.94	12.12	11.81	12.06
7077	NASDAQ	FLEX	Fri, Apr 29, 2022	12.13	12.48	11.96	11.99
7076	NASDAQ	FLEX	Thu, Apr 28, 2022	11.94	12.44	11.83	12.30
7075	NASDAQ	FLEX	Wed, Apr 27, 2022	11.81	11.91	11.57	11.79
7074	NASDAQ	FLEX	Tue, Apr 26, 2022	12.13	12.13	11.74	11.78
7073	NASDAQ	FLEX	Mon, Apr 25, 2022	11.99	12.25	11.88	12.22
7072	NASDAQ	FLEX	Fri, Apr 22, 2022	12.45	12.45	11.95	12.02
7071	NASDAQ	FLEX	Thu, Apr 21, 2022	12.85	12.98	12.48	12.52
7070	NASDAQ	FLEX	Wed, Apr 20, 2022	12.67	12.91	12.57	12.82
7069	NASDAQ	FLEX	Tue, Apr 19, 2022	12.28	12.60	12.28	12.51
7068	NASDAQ	FLEX	Mon, Apr 18, 2022	12.34	12.55	12.23	12.31
7067	NASDAQ	FLEX	Thu, Apr 14, 2022	12.37	12.63	12.31	12.42
7066	NASDAQ	FLEX	Wed, Apr 13, 2022	12.14	12.42	12.05	12.42
7065	NASDAQ	FLEX	Tue, Apr 12, 2022	12.07	12.34	12.03	12.11
7064	NASDAQ	FLEX	Mon, Apr 11, 2022	12.13	12.40	12.03	12.05
7063	NASDAQ	FLEX	Fri, Apr 8, 2022	12.35	12.55	12.23	12.26
7062	NASDAQ	FLEX	Thu, Apr 7, 2022	12.45	12.60	12.34	12.46
7061	NASDAQ	FLEX	Wed, Apr 6, 2022	12.75	12.80	12.39	12.50
7060	NASDAQ	FLEX	Tue, Apr 5, 2022	13.10	13.51	12.90	12.95
7059	NASDAQ	FLEX	Mon, Apr 4, 2022	13.41	13.60	13.20	13.25
7058	NASDAQ	FLEX	Fri, Apr 1, 2022	13.47	13.62	13.28	13.46
7057	NASDAQ	FLEX	Thu, Mar 31, 2022	12.95	14.04	12.81	13.49
7056	NASDAQ	FLEX	Wed, Mar 30, 2022	12.84	12.95	12.60	12.63
7055	NASDAQ	FLEX	Tue, Mar 29, 2022	12.71	12.95	12.58	12.88
7054	NASDAQ	FLEX	Mon, Mar 28, 2022	12.56	12.59	12.34	12.58
7053	NASDAQ	FLEX	Fri, Mar 25, 2022	12.50	12.74	12.36	12.58
7052	NASDAQ	FLEX	Thu, Mar 24, 2022	12.42	12.54	12.27	12.53
7051	NASDAQ	FLEX	Wed, Mar 23, 2022	12.45	12.69	12.36	12.37
7050	NASDAQ	FLEX	Tue, Mar 22, 2022	12.67	12.78	12.58	12.59
7049	NASDAQ	FLEX	Mon, Mar 21, 2022	12.48	12.58	12.39	12.53
7048	NASDAQ	FLEX	Fri, Mar 18, 2022	11.98	12.45	11.91	12.42
7047	NASDAQ	FLEX	Thu, Mar 17, 2022	12.15	12.38	12.08	12.31
7046	NASDAQ	FLEX	Wed, Mar 16, 2022	11.89	12.30	11.89	12.21
7045	NASDAQ	FLEX	Tue, Mar 15, 2022	11.54	11.71	11.46	11.64
7044	NASDAQ	FLEX	Mon, Mar 14, 2022	11.64	11.75	11.27	11.45
7043	NASDAQ	FLEX	Fri, Mar 11, 2022	11.71	11.84	11.54	11.59
7042	NASDAQ	FLEX	Thu, Mar 10, 2022	11.46	11.65	11.40	11.62
7041	NASDAQ	FLEX	Wed, Mar 9, 2022	11.42	11.78	11.29	11.67
7040	NASDAQ	FLEX	Tue, Mar 8, 2022	10.99	11.45	10.82	11.15
7039	NASDAQ	FLEX	Mon, Mar 7, 2022	11.43	11.51	10.92	10.94
7038	NASDAQ	FLEX	Fri, Mar 4, 2022	11.78	11.83	11.34	11.50
7037	NASDAQ	FLEX	Thu, Mar 3, 2022	12.10	12.18	11.87	11.99
7036	NASDAQ	FLEX	Wed, Mar 2, 2022	11.55	12.12	11.51	12.07
7035	NASDAQ	FLEX	Tue, Mar 1, 2022	11.94	12.02	11.36	11.45
7034	NASDAQ	FLEX	Mon, Feb 28, 2022	11.95	12.11	11.89	11.99
7033	NASDAQ	FLEX	Fri, Feb 25, 2022	12.09	12.30	11.91	12.19
7032	NASDAQ	FLEX	Thu, Feb 24, 2022	11.47	12.12	11.46	12.07
7031	NASDAQ	FLEX	Wed, Feb 23, 2022	12.23	12.34	11.83	11.90
7030	NASDAQ	FLEX	Tue, Feb 22, 2022	12.28	12.55	12.03	12.13
7029	NASDAQ	FLEX	Fri, Feb 18, 2022	12.47	12.62	12.32	12.41
7028	NASDAQ	FLEX	Thu, Feb 17, 2022	12.55	12.63	12.40	12.50
7027	NASDAQ	FLEX	Wed, Feb 16, 2022	12.71	12.78	12.50	12.74
7026	NASDAQ	FLEX	Tue, Feb 15, 2022	12.52	12.76	12.51	12.74
7025	NASDAQ	FLEX	Mon, Feb 14, 2022	12.40	12.58	12.27	12.37
7024	NASDAQ	FLEX	Fri, Feb 11, 2022	12.73	12.85	12.34	12.42
7023	NASDAQ	FLEX	Thu, Feb 10, 2022	12.69	13.09	12.65	12.73
7022	NASDAQ	FLEX	Wed, Feb 9, 2022	12.62	12.92	12.60	12.88
7021	NASDAQ	FLEX	Tue, Feb 8, 2022	12.38	12.65	12.33	12.51
7020	NASDAQ	FLEX	Mon, Feb 7, 2022	12.55	12.71	12.36	12.39
7019	NASDAQ	FLEX	Fri, Feb 4, 2022	12.69	12.83	12.38	12.52
7018	NASDAQ	FLEX	Thu, Feb 3, 2022	12.79	13.20	12.20	12.70
7017	NASDAQ	FLEX	Wed, Feb 2, 2022	11.96	12.22	11.85	12.18
7016	NASDAQ	FLEX	Tue, Feb 1, 2022	11.85	12.05	11.64	11.91
7015	NASDAQ	FLEX	Mon, Jan 31, 2022	11.68	11.86	11.62	11.77
7014	NASDAQ	FLEX	Fri, Jan 28, 2022	11.39	11.73	11.30	11.71
7013	NASDAQ	FLEX	Thu, Jan 27, 2022	12.09	12.13	11.33	11.41
7012	NASDAQ	FLEX	Wed, Jan 26, 2022	11.89	11.98	11.32	11.46
7011	NASDAQ	FLEX	Tue, Jan 25, 2022	11.70	11.71	11.40	11.60
7010	NASDAQ	FLEX	Mon, Jan 24, 2022	11.62	11.93	11.25	11.91
7009	NASDAQ	FLEX	Fri, Jan 21, 2022	12.14	12.21	11.75	11.94
7008	NASDAQ	FLEX	Thu, Jan 20, 2022	12.34	12.80	12.07	12.10
7007	NASDAQ	FLEX	Wed, Jan 19, 2022	12.80	13.06	12.27	12.33
7006	NASDAQ	FLEX	Tue, Jan 18, 2022	13.13	13.31	12.78	12.87
7005	NASDAQ	FLEX	Fri, Jan 14, 2022	12.98	13.35	12.87	13.29
7004	NASDAQ	FLEX	Thu, Jan 13, 2022	13.44	13.48	13.09	13.12
7003	NASDAQ	FLEX	Wed, Jan 12, 2022	13.42	13.49	13.13	13.30
7002	NASDAQ	FLEX	Tue, Jan 11, 2022	13.03	13.36	13.01	13.31
7001	NASDAQ	FLEX	Mon, Jan 10, 2022	12.63	13.05	12.39	13.02
7000	NASDAQ	FLEX	Fri, Jan 7, 2022	13.02	13.24	12.62	12.70
6999	NASDAQ	FLEX	Thu, Jan 6, 2022	13.09	13.22	12.90	12.96
6998	NASDAQ	FLEX	Wed, Jan 5, 2022	13.65	13.73	13.11	13.11
6997	NASDAQ	FLEX	Tue, Jan 4, 2022	13.70	13.81	13.56	13.58
6996	NASDAQ	FLEX	Mon, Jan 3, 2022	13.39	13.68	13.39	13.52
6995	NASDAQ	FLEX	Fri, Dec 31, 2021	13.38	13.52	13.32	13.33
6994	NASDAQ	FLEX	Thu, Dec 30, 2021	13.30	13.56	13.29	13.38
6993	NASDAQ	FLEX	Wed, Dec 29, 2021	13.23	13.46	13.17	13.35
6992	NASDAQ	FLEX	Tue, Dec 28, 2021	13.33	13.36	13.15	13.24
6991	NASDAQ	FLEX	Mon, Dec 27, 2021	12.98	13.30	12.89	13.24
6990	NASDAQ	FLEX	Thu, Dec 23, 2021	12.90	13.05	12.87	12.93
6989	NASDAQ	FLEX	Wed, Dec 22, 2021	12.76	12.82	12.59	12.79
6988	NASDAQ	FLEX	Tue, Dec 21, 2021	12.49	12.79	12.48	12.71
6987	NASDAQ	FLEX	Mon, Dec 20, 2021	11.95	12.38	11.95	12.36
6986	NASDAQ	FLEX	Fri, Dec 17, 2021	12.15	12.57	11.90	12.47
6985	NASDAQ	FLEX	Thu, Dec 16, 2021	12.44	12.61	12.13	12.17
6984	NASDAQ	FLEX	Wed, Dec 15, 2021	12.17	12.22	11.79	12.08
6983	NASDAQ	FLEX	Tue, Dec 14, 2021	12.19	12.42	12.10	12.16
6982	NASDAQ	FLEX	Mon, Dec 13, 2021	12.57	12.57	12.17	12.31
6981	NASDAQ	FLEX	Fri, Dec 10, 2021	12.73	12.79	12.46	12.58
6980	NASDAQ	FLEX	Thu, Dec 9, 2021	12.61	12.74	12.52	12.53
6979	NASDAQ	FLEX	Wed, Dec 8, 2021	12.82	13.02	12.67	12.69
6978	NASDAQ	FLEX	Tue, Dec 7, 2021	12.59	13.03	12.57	12.86
6977	NASDAQ	FLEX	Mon, Dec 6, 2021	12.26	12.47	12.07	12.34
6976	NASDAQ	FLEX	Fri, Dec 3, 2021	12.51	12.79	12.03	12.12
6975	NASDAQ	FLEX	Thu, Dec 2, 2021	12.07	12.73	12.07	12.63
6974	NASDAQ	FLEX	Wed, Dec 1, 2021	12.75	12.81	12.11	12.12
6973	NASDAQ	FLEX	Tue, Nov 30, 2021	12.60	12.66	12.22	12.44
6972	NASDAQ	FLEX	Mon, Nov 29, 2021	12.98	12.98	12.57	12.75
6971	NASDAQ	FLEX	Fri, Nov 26, 2021	12.60	12.98	12.44	12.77
6970	NASDAQ	FLEX	Wed, Nov 24, 2021	12.83	13.13	12.83	13.07
6969	NASDAQ	FLEX	Tue, Nov 23, 2021	12.81	13.08	12.71	12.96
6968	NASDAQ	FLEX	Mon, Nov 22, 2021	12.93	13.10	12.81	12.82
6967	NASDAQ	FLEX	Fri, Nov 19, 2021	13.38	13.46	12.90	12.93
6966	NASDAQ	FLEX	Thu, Nov 18, 2021	14.11	14.16	13.45	13.51
6965	NASDAQ	FLEX	Wed, Nov 17, 2021	14.02	14.18	13.84	14.11
6964	NASDAQ	FLEX	Tue, Nov 16, 2021	13.76	14.02	13.65	13.99
6963	NASDAQ	FLEX	Mon, Nov 15, 2021	13.87	14.05	13.76	13.79
6962	NASDAQ	FLEX	Fri, Nov 12, 2021	13.30	13.94	13.27	13.81
6961	NASDAQ	FLEX	Thu, Nov 11, 2021	12.71	13.35	12.71	13.30
6960	NASDAQ	FLEX	Wed, Nov 10, 2021	12.82	12.98	12.75	12.96
6959	NASDAQ	FLEX	Tue, Nov 9, 2021	13.02	13.13	12.81	12.92
6958	NASDAQ	FLEX	Mon, Nov 8, 2021	13.21	13.44	13.03	13.03
6957	NASDAQ	FLEX	Fri, Nov 5, 2021	13.15	13.41	13.12	13.25
6956	NASDAQ	FLEX	Thu, Nov 4, 2021	12.98	13.15	12.95	13.02
6955	NASDAQ	FLEX	Wed, Nov 3, 2021	12.82	13.09	12.81	12.97
6954	NASDAQ	FLEX	Tue, Nov 2, 2021	12.88	13.09	12.79	12.80
6953	NASDAQ	FLEX	Mon, Nov 1, 2021	12.33	13.03	12.33	12.85
6952	NASDAQ	FLEX	Fri, Oct 29, 2021	12.38	12.44	12.16	12.29
6951	NASDAQ	FLEX	Thu, Oct 28, 2021	12.38	12.87	12.33	12.47
6950	NASDAQ	FLEX	Wed, Oct 27, 2021	13.60	13.70	13.29	13.30
6949	NASDAQ	FLEX	Tue, Oct 26, 2021	13.89	13.92	13.53	13.62
6948	NASDAQ	FLEX	Mon, Oct 25, 2021	13.62	13.86	13.62	13.78
6947	NASDAQ	FLEX	Fri, Oct 22, 2021	13.73	13.88	13.54	13.58
6946	NASDAQ	FLEX	Thu, Oct 21, 2021	13.60	13.80	13.58	13.79
6945	NASDAQ	FLEX	Wed, Oct 20, 2021	13.86	13.88	13.65	13.68
6944	NASDAQ	FLEX	Tue, Oct 19, 2021	13.97	14.01	13.84	13.86
6943	NASDAQ	FLEX	Mon, Oct 18, 2021	13.86	13.97	13.78	13.86
6942	NASDAQ	FLEX	Fri, Oct 15, 2021	13.89	14.09	13.82	13.85
6941	NASDAQ	FLEX	Thu, Oct 14, 2021	13.50	13.90	13.46	13.81
6940	NASDAQ	FLEX	Wed, Oct 13, 2021	13.38	13.45	13.22	13.30
6939	NASDAQ	FLEX	Tue, Oct 12, 2021	13.66	13.70	13.33	13.38
6938	NASDAQ	FLEX	Mon, Oct 11, 2021	13.62	13.84	13.51	13.52
6937	NASDAQ	FLEX	Fri, Oct 8, 2021	13.61	13.70	13.48	13.63
6936	NASDAQ	FLEX	Thu, Oct 7, 2021	13.36	13.68	13.33	13.54
6935	NASDAQ	FLEX	Wed, Oct 6, 2021	12.83	13.13	12.60	13.11
6934	NASDAQ	FLEX	Tue, Oct 5, 2021	13.06	13.18	12.96	12.99
6933	NASDAQ	FLEX	Mon, Oct 4, 2021	13.06	13.25	12.91	12.97
6932	NASDAQ	FLEX	Fri, Oct 1, 2021	12.88	13.42	12.85	13.26
6931	NASDAQ	FLEX	Thu, Sep 30, 2021	13.06	13.26	12.82	12.86
6930	NASDAQ	FLEX	Wed, Sep 29, 2021	13.50	13.73	12.94	13.10
6929	NASDAQ	FLEX	Tue, Sep 28, 2021	13.60	13.79	13.44	13.51
6928	NASDAQ	FLEX	Mon, Sep 27, 2021	13.81	14.00	13.75	13.76
6927	NASDAQ	FLEX	Fri, Sep 24, 2021	13.55	13.90	13.52	13.85
6926	NASDAQ	FLEX	Thu, Sep 23, 2021	13.46	13.80	13.45	13.63
6925	NASDAQ	FLEX	Wed, Sep 22, 2021	13.07	13.49	12.93	13.37
6924	NASDAQ	FLEX	Tue, Sep 21, 2021	13.01	13.11	12.80	12.88
6923	NASDAQ	FLEX	Mon, Sep 20, 2021	13.07	13.07	12.73	12.93
6922	NASDAQ	FLEX	Fri, Sep 17, 2021	13.61	13.71	13.17	13.36
6921	NASDAQ	FLEX	Thu, Sep 16, 2021	13.84	13.93	13.69	13.69
6920	NASDAQ	FLEX	Wed, Sep 15, 2021	13.49	13.88	13.44	13.84
6919	NASDAQ	FLEX	Tue, Sep 14, 2021	13.56	13.99	13.48	13.50
6918	NASDAQ	FLEX	Mon, Sep 13, 2021	13.34	13.48	13.28	13.46
6917	NASDAQ	FLEX	Fri, Sep 10, 2021	13.30	13.49	13.18	13.20
6916	NASDAQ	FLEX	Thu, Sep 9, 2021	13.31	13.46	13.17	13.17
6915	NASDAQ	FLEX	Wed, Sep 8, 2021	13.81	13.86	13.33	13.36
6914	NASDAQ	FLEX	Tue, Sep 7, 2021	13.96	14.04	13.84	13.85
6913	NASDAQ	FLEX	Fri, Sep 3, 2021	13.82	14.09	13.82	13.96
6912	NASDAQ	FLEX	Thu, Sep 2, 2021	13.60	13.88	13.57	13.84
6911	NASDAQ	FLEX	Wed, Sep 1, 2021	13.59	13.68	13.46	13.52
6910	NASDAQ	FLEX	Tue, Aug 31, 2021	13.67	13.77	13.48	13.52
6909	NASDAQ	FLEX	Mon, Aug 30, 2021	13.68	13.77	13.62	13.63
6908	NASDAQ	FLEX	Fri, Aug 27, 2021	13.28	13.70	13.27	13.62
6907	NASDAQ	FLEX	Thu, Aug 26, 2021	13.28	13.40	13.18	13.23
6906	NASDAQ	FLEX	Wed, Aug 25, 2021	13.10	13.36	13.10	13.28
6905	NASDAQ	FLEX	Tue, Aug 24, 2021	12.95	13.23	12.52	13.14
6904	NASDAQ	FLEX	Mon, Aug 23, 2021	12.93	13.05	12.81	12.93
6903	NASDAQ	FLEX	Fri, Aug 20, 2021	12.76	12.90	12.73	12.87
6902	NASDAQ	FLEX	Thu, Aug 19, 2021	12.71	12.85	12.67	12.76
6901	NASDAQ	FLEX	Wed, Aug 18, 2021	12.95	13.22	12.90	12.90
6900	NASDAQ	FLEX	Tue, Aug 17, 2021	13.21	13.29	12.95	12.97
6899	NASDAQ	FLEX	Mon, Aug 16, 2021	13.25	13.38	13.18	13.33
6898	NASDAQ	FLEX	Fri, Aug 13, 2021	13.13	13.30	13.09	13.25
6897	NASDAQ	FLEX	Thu, Aug 12, 2021	13.22	13.26	13.08	13.17
6896	NASDAQ	FLEX	Wed, Aug 11, 2021	13.22	13.22	13.06	13.22
6895	NASDAQ	FLEX	Tue, Aug 10, 2021	13.09	13.27	13.09	13.14
6894	NASDAQ	FLEX	Mon, Aug 9, 2021	13.08	13.22	12.98	13.13
6893	NASDAQ	FLEX	Fri, Aug 6, 2021	12.78	13.07	12.75	12.94
6892	NASDAQ	FLEX	Thu, Aug 5, 2021	12.91	13.07	12.75	12.77
6891	NASDAQ	FLEX	Wed, Aug 4, 2021	12.83	12.91	12.69	12.85
6890	NASDAQ	FLEX	Tue, Aug 3, 2021	13.03	13.03	12.70	12.90
6889	NASDAQ	FLEX	Mon, Aug 2, 2021	13.17	13.46	12.97	12.97
6888	NASDAQ	FLEX	Fri, Jul 30, 2021	12.68	13.11	12.68	13.07
6887	NASDAQ	FLEX	Thu, Jul 29, 2021	12.66	13.09	12.07	12.73
6886	NASDAQ	FLEX	Wed, Jul 28, 2021	11.96	12.47	11.96	12.34
6885	NASDAQ	FLEX	Tue, Jul 27, 2021	12.10	12.25	11.83	11.99
6884	NASDAQ	FLEX	Mon, Jul 26, 2021	12.07	12.22	12.07	12.15
6883	NASDAQ	FLEX	Fri, Jul 23, 2021	11.73	12.15	11.73	12.10
6882	NASDAQ	FLEX	Thu, Jul 22, 2021	11.98	12.02	11.84	11.86
6881	NASDAQ	FLEX	Wed, Jul 21, 2021	11.91	12.10	11.77	12.05
6880	NASDAQ	FLEX	Tue, Jul 20, 2021	11.42	11.79	11.41	11.68
6879	NASDAQ	FLEX	Mon, Jul 19, 2021	11.56	11.67	11.28	11.45
6878	NASDAQ	FLEX	Fri, Jul 16, 2021	12.24	12.30	11.85	11.85
6877	NASDAQ	FLEX	Thu, Jul 15, 2021	12.39	12.45	12.14	12.18
6876	NASDAQ	FLEX	Wed, Jul 14, 2021	12.64	12.81	12.46	12.49
6875	NASDAQ	FLEX	Tue, Jul 13, 2021	12.59	12.63	12.45	12.52
6874	NASDAQ	FLEX	Mon, Jul 12, 2021	12.63	12.75	12.58	12.67
6873	NASDAQ	FLEX	Fri, Jul 9, 2021	12.46	12.70	12.46	12.66
6872	NASDAQ	FLEX	Thu, Jul 8, 2021	12.34	12.50	12.07	12.35
6871	NASDAQ	FLEX	Wed, Jul 7, 2021	12.62	12.75	12.42	12.61
6870	NASDAQ	FLEX	Tue, Jul 6, 2021	13.01	13.01	12.48	12.60
6869	NASDAQ	FLEX	Fri, Jul 2, 2021	13.00	13.08	12.84	13.00
6868	NASDAQ	FLEX	Thu, Jul 1, 2021	13.02	13.09	12.85	12.93
6867	NASDAQ	FLEX	Wed, Jun 30, 2021	13.08	13.11	12.87	13.00
6866	NASDAQ	FLEX	Tue, Jun 29, 2021	13.09	13.21	12.95	13.16
6865	NASDAQ	FLEX	Mon, Jun 28, 2021	13.09	13.23	12.92	13.00
6864	NASDAQ	FLEX	Fri, Jun 25, 2021	12.84	13.12	12.76	13.09
6863	NASDAQ	FLEX	Thu, Jun 24, 2021	12.53	12.81	12.53	12.77
6862	NASDAQ	FLEX	Wed, Jun 23, 2021	12.51	12.62	12.47	12.49
6861	NASDAQ	FLEX	Tue, Jun 22, 2021	12.34	12.49	12.22	12.45
6860	NASDAQ	FLEX	Mon, Jun 21, 2021	12.30	12.55	12.26	12.50
6859	NASDAQ	FLEX	Fri, Jun 18, 2021	12.47	12.66	12.21	12.23
6858	NASDAQ	FLEX	Thu, Jun 17, 2021	12.84	12.94	12.51	12.75
6857	NASDAQ	FLEX	Wed, Jun 16, 2021	13.02	13.08	12.78	12.90
6856	NASDAQ	FLEX	Tue, Jun 15, 2021	13.26	13.30	13.04	13.09
6855	NASDAQ	FLEX	Mon, Jun 14, 2021	13.41	13.49	13.21	13.29
6854	NASDAQ	FLEX	Fri, Jun 11, 2021	13.60	13.62	13.41	13.45
6853	NASDAQ	FLEX	Thu, Jun 10, 2021	13.29	13.54	13.27	13.48
6852	NASDAQ	FLEX	Wed, Jun 9, 2021	13.52	13.52	13.25	13.25
6851	NASDAQ	FLEX	Tue, Jun 8, 2021	13.73	13.73	13.44	13.51
6850	NASDAQ	FLEX	Mon, Jun 7, 2021	13.87	13.87	13.69	13.73
6849	NASDAQ	FLEX	Fri, Jun 4, 2021	13.65	13.78	13.54	13.78
6848	NASDAQ	FLEX	Thu, Jun 3, 2021	13.32	13.63	13.32	13.54
6847	NASDAQ	FLEX	Wed, Jun 2, 2021	13.38	13.52	13.30	13.50
6846	NASDAQ	FLEX	Tue, Jun 1, 2021	13.38	13.46	13.27	13.38
6845	NASDAQ	FLEX	Fri, May 28, 2021	13.41	13.41	13.21	13.29
6844	NASDAQ	FLEX	Thu, May 27, 2021	13.28	13.41	13.20	13.37
6843	NASDAQ	FLEX	Wed, May 26, 2021	12.95	13.18	12.91	13.15
6842	NASDAQ	FLEX	Tue, May 25, 2021	13.22	13.24	12.89	12.92
6841	NASDAQ	FLEX	Mon, May 24, 2021	13.23	13.37	13.16	13.17
6840	NASDAQ	FLEX	Fri, May 21, 2021	13.07	13.30	13.03	13.09
6839	NASDAQ	FLEX	Thu, May 20, 2021	13.08	13.22	12.81	13.03
6838	NASDAQ	FLEX	Wed, May 19, 2021	12.51	13.03	12.29	12.96
6837	NASDAQ	FLEX	Tue, May 18, 2021	12.77	12.89	12.66	12.67
6836	NASDAQ	FLEX	Mon, May 17, 2021	12.45	12.84	12.42	12.73
6835	NASDAQ	FLEX	Fri, May 14, 2021	12.78	12.85	12.53	12.75
6834	NASDAQ	FLEX	Thu, May 13, 2021	12.26	12.75	12.26	12.67
6833	NASDAQ	FLEX	Wed, May 12, 2021	12.28	12.94	12.13	12.16
6832	NASDAQ	FLEX	Tue, May 11, 2021	13.07	13.30	12.83	13.26
6831	NASDAQ	FLEX	Mon, May 10, 2021	13.57	13.65	13.25	13.35
6830	NASDAQ	FLEX	Fri, May 7, 2021	13.31	13.77	13.22	13.60
6829	NASDAQ	FLEX	Thu, May 6, 2021	13.22	13.27	12.59	13.26
6828	NASDAQ	FLEX	Wed, May 5, 2021	12.80	13.24	12.62	12.85
6827	NASDAQ	FLEX	Tue, May 4, 2021	12.55	12.66	12.20	12.35
6826	NASDAQ	FLEX	Mon, May 3, 2021	12.87	13.14	12.69	12.69
6825	NASDAQ	FLEX	Fri, Apr 30, 2021	12.97	12.97	12.60	12.66
6824	NASDAQ	FLEX	Thu, Apr 29, 2021	13.31	13.33	12.79	13.08
6823	NASDAQ	FLEX	Wed, Apr 28, 2021	13.71	13.87	13.22	13.25
6822	NASDAQ	FLEX	Tue, Apr 27, 2021	13.25	13.39	13.21	13.36
6821	NASDAQ	FLEX	Mon, Apr 26, 2021	13.43	13.46	13.30	13.31
6820	NASDAQ	FLEX	Fri, Apr 23, 2021	13.09	13.42	13.05	13.29
6819	NASDAQ	FLEX	Thu, Apr 22, 2021	13.29	13.43	13.10	13.14
6818	NASDAQ	FLEX	Wed, Apr 21, 2021	12.95	13.31	12.90	13.23
6817	NASDAQ	FLEX	Tue, Apr 20, 2021	13.30	13.33	12.88	13.02
6816	NASDAQ	FLEX	Mon, Apr 19, 2021	13.38	13.60	13.20	13.37
6815	NASDAQ	FLEX	Fri, Apr 16, 2021	13.47	13.64	13.38	13.50
6814	NASDAQ	FLEX	Thu, Apr 15, 2021	13.28	13.50	13.18	13.38
6813	NASDAQ	FLEX	Wed, Apr 14, 2021	13.19	13.46	13.15	13.16
6812	NASDAQ	FLEX	Tue, Apr 13, 2021	13.37	13.45	13.14	13.20
6811	NASDAQ	FLEX	Mon, Apr 12, 2021	13.22	13.39	13.12	13.38
6810	NASDAQ	FLEX	Fri, Apr 9, 2021	13.45	13.45	13.22	13.32
6809	NASDAQ	FLEX	Thu, Apr 8, 2021	13.41	13.49	13.33	13.38
6808	NASDAQ	FLEX	Wed, Apr 7, 2021	13.52	13.55	13.28	13.32
6807	NASDAQ	FLEX	Tue, Apr 6, 2021	13.33	13.55	13.32	13.46
6806	NASDAQ	FLEX	Mon, Apr 5, 2021	13.53	13.60	13.31	13.32
6805	NASDAQ	FLEX	Thu, Apr 1, 2021	13.45	13.70	13.18	13.35
6804	NASDAQ	FLEX	Wed, Mar 31, 2021	13.03	13.46	13.03	13.32
6803	NASDAQ	FLEX	Tue, Mar 30, 2021	12.45	13.02	12.45	12.96
6802	NASDAQ	FLEX	Mon, Mar 29, 2021	12.61	12.90	12.44	12.48
6801	NASDAQ	FLEX	Fri, Mar 26, 2021	12.59	12.79	12.40	12.73
6800	NASDAQ	FLEX	Thu, Mar 25, 2021	12.11	12.61	12.01	12.56
6799	NASDAQ	FLEX	Wed, Mar 24, 2021	12.45	12.77	12.23	12.26
6798	NASDAQ	FLEX	Tue, Mar 23, 2021	12.90	13.18	12.26	12.37
6797	NASDAQ	FLEX	Mon, Mar 22, 2021	12.90	13.10	12.68	12.94
6796	NASDAQ	FLEX	Fri, Mar 19, 2021	12.63	12.98	12.50	12.69
6795	NASDAQ	FLEX	Thu, Mar 18, 2021	12.94	13.16	12.61	12.63
6794	NASDAQ	FLEX	Wed, Mar 17, 2021	13.02	13.19	12.76	13.09
6793	NASDAQ	FLEX	Tue, Mar 16, 2021	13.41	13.48	13.11	13.18
6792	NASDAQ	FLEX	Mon, Mar 15, 2021	13.24	13.26	13.00	13.25
6791	NASDAQ	FLEX	Fri, Mar 12, 2021	13.06	13.19	13.03	13.17
6790	NASDAQ	FLEX	Thu, Mar 11, 2021	13.01	13.42	12.93	13.30
6789	NASDAQ	FLEX	Wed, Mar 10, 2021	12.56	12.93	12.52	12.79
6788	NASDAQ	FLEX	Tue, Mar 9, 2021	12.19	12.74	12.19	12.47
6787	NASDAQ	FLEX	Mon, Mar 8, 2021	12.21	12.53	11.91	11.93
6786	NASDAQ	FLEX	Fri, Mar 5, 2021	12.76	12.90	11.64	12.24
6785	NASDAQ	FLEX	Thu, Mar 4, 2021	12.98	13.30	12.29	12.51
6784	NASDAQ	FLEX	Wed, Mar 3, 2021	13.33	13.54	12.98	13.02
6783	NASDAQ	FLEX	Tue, Mar 2, 2021	13.73	13.86	13.36	13.38
6782	NASDAQ	FLEX	Mon, Mar 1, 2021	13.60	13.84	13.56	13.83
6781	NASDAQ	FLEX	Fri, Feb 26, 2021	13.24	13.49	12.88	13.23
6780	NASDAQ	FLEX	Thu, Feb 25, 2021	13.59	13.60	12.93	12.95
6779	NASDAQ	FLEX	Wed, Feb 24, 2021	13.37	13.68	13.19	13.60
6778	NASDAQ	FLEX	Tue, Feb 23, 2021	13.17	13.44	12.67	13.24
6777	NASDAQ	FLEX	Mon, Feb 22, 2021	13.65	13.81	13.43	13.46
6776	NASDAQ	FLEX	Fri, Feb 19, 2021	14.00	14.12	13.78	13.81
6775	NASDAQ	FLEX	Thu, Feb 18, 2021	13.98	14.20	13.70	13.84
6774	NASDAQ	FLEX	Wed, Feb 17, 2021	14.55	14.55	13.95	14.14
6773	NASDAQ	FLEX	Tue, Feb 16, 2021	14.39	14.57	14.25	14.44
6772	NASDAQ	FLEX	Fri, Feb 12, 2021	13.83	14.44	13.81	14.22
6771	NASDAQ	FLEX	Thu, Feb 11, 2021	13.72	14.02	13.52	13.97
6770	NASDAQ	FLEX	Wed, Feb 10, 2021	14.05	14.16	13.37	13.55
6769	NASDAQ	FLEX	Tue, Feb 9, 2021	14.26	14.37	13.76	13.92
6768	NASDAQ	FLEX	Mon, Feb 8, 2021	13.75	14.43	13.64	14.22
6767	NASDAQ	FLEX	Fri, Feb 5, 2021	13.89	14.00	13.60	13.63
6766	NASDAQ	FLEX	Thu, Feb 4, 2021	13.49	13.78	13.34	13.74
6765	NASDAQ	FLEX	Wed, Feb 3, 2021	13.49	13.75	13.26	13.38
6764	NASDAQ	FLEX	Tue, Feb 2, 2021	13.56	13.62	13.14	13.48
6763	NASDAQ	FLEX	Mon, Feb 1, 2021	13.09	13.28	12.67	13.24
6762	NASDAQ	FLEX	Fri, Jan 29, 2021	13.55	13.61	12.63	12.83
6761	NASDAQ	FLEX	Thu, Jan 28, 2021	14.48	14.55	12.65	13.44
6760	NASDAQ	FLEX	Wed, Jan 27, 2021	13.20	13.21	12.18	12.58
6759	NASDAQ	FLEX	Tue, Jan 26, 2021	14.09	14.14	13.45	13.48
6758	NASDAQ	FLEX	Mon, Jan 25, 2021	14.34	14.58	13.66	14.01
6757	NASDAQ	FLEX	Fri, Jan 22, 2021	13.65	14.33	13.65	14.22
6756	NASDAQ	FLEX	Thu, Jan 21, 2021	13.59	14.30	13.52	14.10
6755	NASDAQ	FLEX	Wed, Jan 20, 2021	13.47	13.67	13.34	13.45
6754	NASDAQ	FLEX	Tue, Jan 19, 2021	13.43	13.74	13.19	13.27
6753	NASDAQ	FLEX	Fri, Jan 15, 2021	13.55	13.79	13.01	13.19
6752	NASDAQ	FLEX	Thu, Jan 14, 2021	13.64	13.87	13.57	13.65
6751	NASDAQ	FLEX	Wed, Jan 13, 2021	13.25	13.89	13.19	13.51
6750	NASDAQ	FLEX	Tue, Jan 12, 2021	13.64	13.68	13.34	13.46
6749	NASDAQ	FLEX	Mon, Jan 11, 2021	13.51	13.84	13.47	13.55
6748	NASDAQ	FLEX	Fri, Jan 8, 2021	14.14	14.14	13.57	13.80
6747	NASDAQ	FLEX	Thu, Jan 7, 2021	13.70	14.21	13.70	14.01
6746	NASDAQ	FLEX	Wed, Jan 6, 2021	13.18	13.91	13.10	13.58
6745	NASDAQ	FLEX	Tue, Jan 5, 2021	13.00	13.22	12.96	12.96
6744	NASDAQ	FLEX	Mon, Jan 4, 2021	13.25	13.28	12.71	13.01
6743	NASDAQ	FLEX	Thu, Dec 31, 2020	13.09	13.21	13.02	13.08
6742	NASDAQ	FLEX	Wed, Dec 30, 2020	12.90	13.13	12.90	13.07
6741	NASDAQ	FLEX	Tue, Dec 29, 2020	13.18	13.28	12.65	12.78
6740	NASDAQ	FLEX	Mon, Dec 28, 2020	13.31	13.44	13.05	13.09
6739	NASDAQ	FLEX	Thu, Dec 24, 2020	13.34	13.34	13.05	13.21
6738	NASDAQ	FLEX	Wed, Dec 23, 2020	13.16	13.36	13.14	13.27
6737	NASDAQ	FLEX	Tue, Dec 22, 2020	13.09	13.16	12.93	13.09
6736	NASDAQ	FLEX	Mon, Dec 21, 2020	12.55	12.99	12.47	12.95
6735	NASDAQ	FLEX	Fri, Dec 18, 2020	12.42	13.07	12.42	12.93
6734	NASDAQ	FLEX	Thu, Dec 17, 2020	12.63	13.06	12.62	12.95
6733	NASDAQ	FLEX	Wed, Dec 16, 2020	12.58	12.58	12.26	12.42
6732	NASDAQ	FLEX	Tue, Dec 15, 2020	12.40	12.58	12.29	12.54
6731	NASDAQ	FLEX	Mon, Dec 14, 2020	12.14	12.36	12.03	12.26
6730	NASDAQ	FLEX	Fri, Dec 11, 2020	11.85	12.06	11.82	11.94
6729	NASDAQ	FLEX	Thu, Dec 10, 2020	11.77	12.01	11.62	11.95
6728	NASDAQ	FLEX	Wed, Dec 9, 2020	12.10	12.24	11.80	11.83
6727	NASDAQ	FLEX	Tue, Dec 8, 2020	12.05	12.29	12.04	12.08
6726	NASDAQ	FLEX	Mon, Dec 7, 2020	12.27	12.27	12.12	12.21
6725	NASDAQ	FLEX	Fri, Dec 4, 2020	12.19	12.38	12.19	12.26
6724	NASDAQ	FLEX	Thu, Dec 3, 2020	12.25	12.27	12.11	12.13
6723	NASDAQ	FLEX	Wed, Dec 2, 2020	12.03	12.26	11.98	12.23
6722	NASDAQ	FLEX	Tue, Dec 1, 2020	12.04	12.19	11.94	12.15
6721	NASDAQ	FLEX	Mon, Nov 30, 2020	11.65	12.15	11.65	11.81
6720	NASDAQ	FLEX	Fri, Nov 27, 2020	12.18	12.26	11.99	12.03
6719	NASDAQ	FLEX	Wed, Nov 25, 2020	12.30	12.35	12.07	12.17
6718	NASDAQ	FLEX	Tue, Nov 24, 2020	12.26	12.37	12.02	12.37
6717	NASDAQ	FLEX	Mon, Nov 23, 2020	12.13	12.21	11.97	12.02
6716	NASDAQ	FLEX	Fri, Nov 20, 2020	11.99	12.12	11.90	12.00
6715	NASDAQ	FLEX	Thu, Nov 19, 2020	11.82	12.02	11.75	11.94
6714	NASDAQ	FLEX	Wed, Nov 18, 2020	11.87	12.19	11.86	11.91
6713	NASDAQ	FLEX	Tue, Nov 17, 2020	11.67	11.99	11.60	11.83
6712	NASDAQ	FLEX	Mon, Nov 16, 2020	11.69	11.96	11.62	11.81
6711	NASDAQ	FLEX	Fri, Nov 13, 2020	11.20	11.62	11.18	11.57
6710	NASDAQ	FLEX	Thu, Nov 12, 2020	11.40	11.40	10.96	11.04
6709	NASDAQ	FLEX	Wed, Nov 11, 2020	11.19	11.41	11.09	11.38
6708	NASDAQ	FLEX	Tue, Nov 10, 2020	11.15	11.22	10.88	11.08
6707	NASDAQ	FLEX	Mon, Nov 9, 2020	11.41	11.95	11.14	11.14
6706	NASDAQ	FLEX	Fri, Nov 6, 2020	10.82	11.27	10.70	11.25
6705	NASDAQ	FLEX	Thu, Nov 5, 2020	10.61	10.86	10.59	10.77
6704	NASDAQ	FLEX	Wed, Nov 4, 2020	10.34	10.52	9.89	10.47
6703	NASDAQ	FLEX	Tue, Nov 3, 2020	10.20	10.45	10.09	10.29
6702	NASDAQ	FLEX	Mon, Nov 2, 2020	10.41	10.57	9.98	10.01
6701	NASDAQ	FLEX	Fri, Oct 30, 2020	10.93	11.06	10.10	10.29
6700	NASDAQ	FLEX	Thu, Oct 29, 2020	9.70	10.01	9.65	9.96
6699	NASDAQ	FLEX	Wed, Oct 28, 2020	9.78	9.97	9.51	9.69
6698	NASDAQ	FLEX	Tue, Oct 27, 2020	10.23	10.28	10.07	10.07
6697	NASDAQ	FLEX	Mon, Oct 26, 2020	10.45	10.56	10.10	10.25
6696	NASDAQ	FLEX	Fri, Oct 23, 2020	10.43	10.69	10.22	10.63
6695	NASDAQ	FLEX	Thu, Oct 22, 2020	10.30	10.40	10.18	10.23
6694	NASDAQ	FLEX	Wed, Oct 21, 2020	10.70	10.73	10.23	10.34
6693	NASDAQ	FLEX	Tue, Oct 20, 2020	10.70	11.36	10.53	10.54
6692	NASDAQ	FLEX	Mon, Oct 19, 2020	10.31	11.11	10.26	10.61
6691	NASDAQ	FLEX	Fri, Oct 16, 2020	10.21	10.87	10.15	10.28
6690	NASDAQ	FLEX	Thu, Oct 15, 2020	8.63	9.17	8.63	9.14
6689	NASDAQ	FLEX	Wed, Oct 14, 2020	8.82	8.91	8.73	8.79
6688	NASDAQ	FLEX	Tue, Oct 13, 2020	8.93	8.95	8.78	8.80
6687	NASDAQ	FLEX	Mon, Oct 12, 2020	8.93	8.99	8.85	8.96
6686	NASDAQ	FLEX	Fri, Oct 9, 2020	8.99	9.05	8.82	8.83
6685	NASDAQ	FLEX	Thu, Oct 8, 2020	8.79	8.92	8.74	8.87
6684	NASDAQ	FLEX	Wed, Oct 7, 2020	8.69	8.87	8.61	8.73
6683	NASDAQ	FLEX	Tue, Oct 6, 2020	8.47	8.84	8.41	8.58
6682	NASDAQ	FLEX	Mon, Oct 5, 2020	8.25	8.47	8.25	8.45
6681	NASDAQ	FLEX	Fri, Oct 2, 2020	8.07	8.23	8.04	8.13
6680	NASDAQ	FLEX	Thu, Oct 1, 2020	8.18	8.36	8.17	8.28
6679	NASDAQ	FLEX	Wed, Sep 30, 2020	7.91	8.12	7.91	8.10
6678	NASDAQ	FLEX	Tue, Sep 29, 2020	7.93	8.00	7.90	7.92
6677	NASDAQ	FLEX	Mon, Sep 28, 2020	7.83	8.04	7.80	7.95
6676	NASDAQ	FLEX	Fri, Sep 25, 2020	7.75	7.81	7.64	7.66
6675	NASDAQ	FLEX	Thu, Sep 24, 2020	7.56	7.95	7.52	7.80
6674	NASDAQ	FLEX	Wed, Sep 23, 2020	7.83	7.97	7.55	7.57
6673	NASDAQ	FLEX	Tue, Sep 22, 2020	7.72	7.91	7.72	7.82
6672	NASDAQ	FLEX	Mon, Sep 21, 2020	7.84	7.91	7.59	7.71
6671	NASDAQ	FLEX	Fri, Sep 18, 2020	8.15	8.23	8.00	8.13
6670	NASDAQ	FLEX	Thu, Sep 17, 2020	7.93	8.11	7.74	8.11
6669	NASDAQ	FLEX	Wed, Sep 16, 2020	8.12	8.21	8.07	8.11
6668	NASDAQ	FLEX	Tue, Sep 15, 2020	7.87	8.10	7.86	8.05
6667	NASDAQ	FLEX	Mon, Sep 14, 2020	7.52	7.82	7.45	7.78
6666	NASDAQ	FLEX	Fri, Sep 11, 2020	7.52	7.56	7.35	7.42
6665	NASDAQ	FLEX	Thu, Sep 10, 2020	7.62	7.74	7.38	7.43
6664	NASDAQ	FLEX	Wed, Sep 9, 2020	7.42	7.61	7.32	7.58
6663	NASDAQ	FLEX	Tue, Sep 8, 2020	7.61	7.62	7.28	7.29
6662	NASDAQ	FLEX	Fri, Sep 4, 2020	8.02	8.08	7.64	7.77
6661	NASDAQ	FLEX	Thu, Sep 3, 2020	8.06	8.19	7.85	7.98
6660	NASDAQ	FLEX	Wed, Sep 2, 2020	7.95	8.29	7.85	8.27
6659	NASDAQ	FLEX	Tue, Sep 1, 2020	7.89	7.99	7.75	7.90
6658	NASDAQ	FLEX	Mon, Aug 31, 2020	7.86	7.93	7.75	7.90
6657	NASDAQ	FLEX	Fri, Aug 28, 2020	7.72	7.91	7.64	7.90
6656	NASDAQ	FLEX	Thu, Aug 27, 2020	7.78	7.81	7.55	7.67
6655	NASDAQ	FLEX	Wed, Aug 26, 2020	7.70	7.79	7.60	7.78
6654	NASDAQ	FLEX	Tue, Aug 25, 2020	7.78	7.82	7.62	7.68
6653	NASDAQ	FLEX	Mon, Aug 24, 2020	7.79	7.95	7.70	7.78
6652	NASDAQ	FLEX	Fri, Aug 21, 2020	7.64	7.77	7.64	7.72
6651	NASDAQ	FLEX	Thu, Aug 20, 2020	7.86	7.94	7.67	7.70
6650	NASDAQ	FLEX	Wed, Aug 19, 2020	7.96	8.03	7.90	7.94
6649	NASDAQ	FLEX	Tue, Aug 18, 2020	8.14	8.18	7.88	7.94
6648	NASDAQ	FLEX	Mon, Aug 17, 2020	8.25	8.30	8.15	8.18
6647	NASDAQ	FLEX	Fri, Aug 14, 2020	8.30	8.32	8.11	8.20
6646	NASDAQ	FLEX	Thu, Aug 13, 2020	8.41	8.46	8.31	8.33
6645	NASDAQ	FLEX	Wed, Aug 12, 2020	8.49	8.55	8.36	8.44
6644	NASDAQ	FLEX	Tue, Aug 11, 2020	8.50	8.56	8.37	8.42
6643	NASDAQ	FLEX	Mon, Aug 10, 2020	8.44	8.56	8.28	8.34
6642	NASDAQ	FLEX	Fri, Aug 7, 2020	8.44	8.58	8.37	8.48
6641	NASDAQ	FLEX	Thu, Aug 6, 2020	8.58	8.67	8.52	8.55
6640	NASDAQ	FLEX	Wed, Aug 5, 2020	8.30	8.68	8.26	8.67
6639	NASDAQ	FLEX	Tue, Aug 4, 2020	8.29	8.31	8.21	8.28
6638	NASDAQ	FLEX	Mon, Aug 3, 2020	8.38	8.55	8.30	8.34
6637	NASDAQ	FLEX	Fri, Jul 31, 2020	8.67	8.83	8.05	8.36
6636	NASDAQ	FLEX	Thu, Jul 30, 2020	8.02	8.50	7.99	8.47
6635	NASDAQ	FLEX	Wed, Jul 29, 2020	7.83	8.05	7.80	8.05
6634	NASDAQ	FLEX	Tue, Jul 28, 2020	8.00	8.09	7.82	7.83
6633	NASDAQ	FLEX	Mon, Jul 27, 2020	7.76	8.08	7.75	8.04
6632	NASDAQ	FLEX	Fri, Jul 24, 2020	7.94	7.94	7.73	7.75
6631	NASDAQ	FLEX	Thu, Jul 23, 2020	7.89	8.01	7.83	7.99
6630	NASDAQ	FLEX	Wed, Jul 22, 2020	7.86	7.93	7.79	7.88
6629	NASDAQ	FLEX	Tue, Jul 21, 2020	7.99	8.06	7.81	7.83
6628	NASDAQ	FLEX	Mon, Jul 20, 2020	7.95	7.95	7.78	7.89
6627	NASDAQ	FLEX	Fri, Jul 17, 2020	7.96	8.03	7.86	7.99
6626	NASDAQ	FLEX	Thu, Jul 16, 2020	7.83	8.00	7.83	7.91
6625	NASDAQ	FLEX	Wed, Jul 15, 2020	7.59	7.95	7.52	7.94
6624	NASDAQ	FLEX	Tue, Jul 14, 2020	7.24	7.46	7.15	7.43
6623	NASDAQ	FLEX	Mon, Jul 13, 2020	7.30	7.52	7.28	7.28
6622	NASDAQ	FLEX	Fri, Jul 10, 2020	7.15	7.22	7.08	7.19
6621	NASDAQ	FLEX	Thu, Jul 9, 2020	7.19	7.24	6.93	7.14
6620	NASDAQ	FLEX	Wed, Jul 8, 2020	7.19	7.26	7.07	7.19
6619	NASDAQ	FLEX	Tue, Jul 7, 2020	7.35	7.35	7.16	7.19
6618	NASDAQ	FLEX	Mon, Jul 6, 2020	7.40	7.47	7.32	7.42
6617	NASDAQ	FLEX	Thu, Jul 2, 2020	7.43	7.52	7.20	7.24
6616	NASDAQ	FLEX	Wed, Jul 1, 2020	7.55	7.55	7.28	7.30
6615	NASDAQ	FLEX	Tue, Jun 30, 2020	7.38	7.56	7.35	7.46
6614	NASDAQ	FLEX	Mon, Jun 29, 2020	7.27	7.49	7.22	7.44
6613	NASDAQ	FLEX	Fri, Jun 26, 2020	7.43	7.45	7.19	7.22
6612	NASDAQ	FLEX	Thu, Jun 25, 2020	7.37	7.51	7.32	7.48
6611	NASDAQ	FLEX	Wed, Jun 24, 2020	7.64	7.64	7.35	7.47
6610	NASDAQ	FLEX	Tue, Jun 23, 2020	7.70	7.84	7.61	7.74
6609	NASDAQ	FLEX	Mon, Jun 22, 2020	7.65	7.70	7.51	7.59
6608	NASDAQ	FLEX	Fri, Jun 19, 2020	7.78	8.00	7.56	7.69
6607	NASDAQ	FLEX	Thu, Jun 18, 2020	7.59	7.72	7.54	7.65
6606	NASDAQ	FLEX	Wed, Jun 17, 2020	7.71	7.75	7.52	7.67
6605	NASDAQ	FLEX	Tue, Jun 16, 2020	7.91	7.97	7.58	7.71
6604	NASDAQ	FLEX	Mon, Jun 15, 2020	7.29	7.65	7.19	7.55
6603	NASDAQ	FLEX	Fri, Jun 12, 2020	7.68	7.76	7.34	7.56
6602	NASDAQ	FLEX	Thu, Jun 11, 2020	7.67	7.80	7.28	7.35
6601	NASDAQ	FLEX	Wed, Jun 10, 2020	8.68	8.70	8.04	8.05
6600	NASDAQ	FLEX	Tue, Jun 9, 2020	8.29	8.77	8.20	8.65
6599	NASDAQ	FLEX	Mon, Jun 8, 2020	8.71	8.78	8.52	8.61
6598	NASDAQ	FLEX	Fri, Jun 5, 2020	8.28	8.62	8.28	8.53
6597	NASDAQ	FLEX	Thu, Jun 4, 2020	8.00	8.13	7.83	8.03
6596	NASDAQ	FLEX	Wed, Jun 3, 2020	7.59	7.92	7.59	7.90
6595	NASDAQ	FLEX	Tue, Jun 2, 2020	7.50	7.61	7.38	7.59
6594	NASDAQ	FLEX	Mon, Jun 1, 2020	7.12	7.56	7.04	7.43
6593	NASDAQ	FLEX	Fri, May 29, 2020	7.06	7.19	6.90	7.06
6592	NASDAQ	FLEX	Thu, May 28, 2020	7.35	7.40	7.04	7.22
6591	NASDAQ	FLEX	Wed, May 27, 2020	7.38	7.46	7.20	7.38
6590	NASDAQ	FLEX	Tue, May 26, 2020	7.32	7.51	7.24	7.27
6589	NASDAQ	FLEX	Fri, May 22, 2020	7.11	7.22	6.91	6.99
6588	NASDAQ	FLEX	Thu, May 21, 2020	7.42	7.47	7.11	7.15
6587	NASDAQ	FLEX	Wed, May 20, 2020	7.32	7.60	7.32	7.43
6586	NASDAQ	FLEX	Tue, May 19, 2020	7.35	7.46	7.22	7.25
6585	NASDAQ	FLEX	Mon, May 18, 2020	7.11	7.53	7.11	7.44
6584	NASDAQ	FLEX	Fri, May 15, 2020	6.64	6.79	6.53	6.76
6583	NASDAQ	FLEX	Thu, May 14, 2020	6.58	6.78	6.34	6.76
6582	NASDAQ	FLEX	Wed, May 13, 2020	6.91	7.01	6.37	6.69
6581	NASDAQ	FLEX	Tue, May 12, 2020	7.26	7.28	7.06	7.06
6580	NASDAQ	FLEX	Mon, May 11, 2020	7.13	7.36	6.93	7.19
6579	NASDAQ	FLEX	Fri, May 8, 2020	7.27	7.67	7.04	7.28
6578	NASDAQ	FLEX	Thu, May 7, 2020	6.57	6.80	6.53	6.76
6577	NASDAQ	FLEX	Wed, May 6, 2020	6.44	6.62	6.38	6.44
6576	NASDAQ	FLEX	Tue, May 5, 2020	6.57	6.69	6.48	6.48
6575	NASDAQ	FLEX	Mon, May 4, 2020	6.51	6.60	6.34	6.46
6574	NASDAQ	FLEX	Fri, May 1, 2020	6.87	6.87	6.52	6.55
6573	NASDAQ	FLEX	Thu, Apr 30, 2020	7.03	7.15	6.84	7.10
6572	NASDAQ	FLEX	Wed, Apr 29, 2020	6.92	7.23	6.75	7.14
6571	NASDAQ	FLEX	Tue, Apr 28, 2020	6.63	6.77	6.45	6.63
6570	NASDAQ	FLEX	Mon, Apr 27, 2020	5.94	6.45	5.92	6.41
6569	NASDAQ	FLEX	Fri, Apr 24, 2020	5.83	5.94	5.75	5.89
6568	NASDAQ	FLEX	Thu, Apr 23, 2020	5.71	5.87	5.70	5.77
6567	NASDAQ	FLEX	Wed, Apr 22, 2020	5.62	5.71	5.46	5.62
6566	NASDAQ	FLEX	Tue, Apr 21, 2020	5.46	5.59	5.35	5.45
6565	NASDAQ	FLEX	Mon, Apr 20, 2020	5.75	5.84	5.60	5.67
6564	NASDAQ	FLEX	Fri, Apr 17, 2020	6.00	6.12	5.81	5.94
6563	NASDAQ	FLEX	Thu, Apr 16, 2020	5.80	5.84	5.49	5.78
6562	NASDAQ	FLEX	Wed, Apr 15, 2020	5.89	6.11	5.68	5.83
6561	NASDAQ	FLEX	Tue, Apr 14, 2020	6.40	6.54	6.14	6.19
6560	NASDAQ	FLEX	Mon, Apr 13, 2020	6.33	6.59	6.12	6.28
6559	NASDAQ	FLEX	Thu, Apr 9, 2020	6.60	6.74	6.29	6.41
6558	NASDAQ	FLEX	Wed, Apr 8, 2020	6.31	6.52	6.24	6.44
6557	NASDAQ	FLEX	Tue, Apr 7, 2020	6.74	7.01	6.25	6.30
6556	NASDAQ	FLEX	Mon, Apr 6, 2020	5.86	6.43	5.78	6.39
6555	NASDAQ	FLEX	Fri, Apr 3, 2020	5.77	5.91	5.42	5.47
6554	NASDAQ	FLEX	Thu, Apr 2, 2020	5.70	5.99	5.66	5.77
6553	NASDAQ	FLEX	Wed, Apr 1, 2020	5.75	5.88	5.66	5.72
6552	NASDAQ	FLEX	Tue, Mar 31, 2020	6.12	6.38	6.00	6.09
6551	NASDAQ	FLEX	Mon, Mar 30, 2020	5.90	6.16	5.82	6.11
6550	NASDAQ	FLEX	Fri, Mar 27, 2020	6.12	6.36	5.82	5.84
6549	NASDAQ	FLEX	Thu, Mar 26, 2020	6.25	6.85	6.07	6.45
6548	NASDAQ	FLEX	Wed, Mar 25, 2020	5.68	6.49	5.49	6.12
6547	NASDAQ	FLEX	Tue, Mar 24, 2020	5.22	5.70	5.22	5.57
6546	NASDAQ	FLEX	Mon, Mar 23, 2020	4.74	5.07	4.71	4.85
6545	NASDAQ	FLEX	Fri, Mar 20, 2020	5.61	5.76	4.67	4.84
6544	NASDAQ	FLEX	Thu, Mar 19, 2020	4.28	5.57	4.20	5.27
6543	NASDAQ	FLEX	Wed, Mar 18, 2020	4.42	4.48	3.90	4.28
6542	NASDAQ	FLEX	Tue, Mar 17, 2020	4.86	5.13	4.29	4.79
6541	NASDAQ	FLEX	Mon, Mar 16, 2020	4.87	5.19	4.72	4.77
6540	NASDAQ	FLEX	Fri, Mar 13, 2020	6.16	6.44	5.53	5.93
6539	NASDAQ	FLEX	Thu, Mar 12, 2020	6.20	6.42	5.77	5.86
6538	NASDAQ	FLEX	Wed, Mar 11, 2020	7.18	7.30	6.75	6.82
6537	NASDAQ	FLEX	Tue, Mar 10, 2020	7.14	7.44	7.02	7.42
6536	NASDAQ	FLEX	Mon, Mar 9, 2020	7.12	7.24	6.84	6.84
6535	NASDAQ	FLEX	Fri, Mar 6, 2020	7.69	8.05	7.63	7.78
6534	NASDAQ	FLEX	Thu, Mar 5, 2020	8.18	8.32	7.91	8.00
6533	NASDAQ	FLEX	Wed, Mar 4, 2020	8.43	8.57	8.27	8.46
6532	NASDAQ	FLEX	Tue, Mar 3, 2020	8.61	8.80	8.18	8.27
6531	NASDAQ	FLEX	Mon, Mar 2, 2020	8.19	8.53	8.02	8.52
6530	NASDAQ	FLEX	Fri, Feb 28, 2020	7.91	8.17	7.83	8.08
6529	NASDAQ	FLEX	Thu, Feb 27, 2020	8.42	8.62	8.27	8.29
6528	NASDAQ	FLEX	Wed, Feb 26, 2020	9.06	9.21	8.69	8.71
6527	NASDAQ	FLEX	Tue, Feb 25, 2020	9.35	9.40	8.95	8.98
6526	NASDAQ	FLEX	Mon, Feb 24, 2020	9.16	9.46	9.13	9.27
6525	NASDAQ	FLEX	Fri, Feb 21, 2020	9.94	9.94	9.57	9.63
6524	NASDAQ	FLEX	Thu, Feb 20, 2020	9.67	10.10	9.62	10.05
6523	NASDAQ	FLEX	Wed, Feb 19, 2020	9.63	9.79	9.63	9.70
6522	NASDAQ	FLEX	Tue, Feb 18, 2020	9.75	9.84	9.56	9.61
6521	NASDAQ	FLEX	Fri, Feb 14, 2020	9.91	9.96	9.81	9.88
6520	NASDAQ	FLEX	Thu, Feb 13, 2020	9.91	10.00	9.79	9.92
6519	NASDAQ	FLEX	Wed, Feb 12, 2020	9.84	10.04	9.74	9.97
6518	NASDAQ	FLEX	Tue, Feb 11, 2020	9.54	9.82	9.48	9.75
6517	NASDAQ	FLEX	Mon, Feb 10, 2020	9.54	9.61	9.33	9.46
6516	NASDAQ	FLEX	Fri, Feb 7, 2020	9.75	9.75	9.54	9.61
6515	NASDAQ	FLEX	Thu, Feb 6, 2020	9.89	9.99	9.74	9.86
6514	NASDAQ	FLEX	Wed, Feb 5, 2020	9.82	9.90	9.59	9.85
6513	NASDAQ	FLEX	Tue, Feb 4, 2020	9.53	9.73	9.45	9.68
6512	NASDAQ	FLEX	Mon, Feb 3, 2020	9.67	9.83	9.23	9.34
6511	NASDAQ	FLEX	Fri, Jan 31, 2020	10.18	10.18	9.09	9.57
6510	NASDAQ	FLEX	Thu, Jan 30, 2020	9.41	9.50	9.14	9.41
6509	NASDAQ	FLEX	Wed, Jan 29, 2020	9.63	9.70	9.41	9.52
6508	NASDAQ	FLEX	Tue, Jan 28, 2020	9.46	9.62	9.33	9.51
6507	NASDAQ	FLEX	Mon, Jan 27, 2020	9.50	9.60	9.28	9.33
6506	NASDAQ	FLEX	Fri, Jan 24, 2020	9.92	10.01	9.73	9.79
6505	NASDAQ	FLEX	Thu, Jan 23, 2020	9.62	9.86	9.47	9.84
6504	NASDAQ	FLEX	Wed, Jan 22, 2020	9.81	9.86	9.63	9.69
6503	NASDAQ	FLEX	Tue, Jan 21, 2020	9.81	9.90	9.73	9.78
6502	NASDAQ	FLEX	Fri, Jan 17, 2020	9.85	9.92	9.73	9.86
6501	NASDAQ	FLEX	Thu, Jan 16, 2020	9.78	9.80	9.67	9.75
6500	NASDAQ	FLEX	Wed, Jan 15, 2020	9.71	9.77	9.57	9.75
6499	NASDAQ	FLEX	Tue, Jan 14, 2020	9.58	9.77	9.51	9.73
6498	NASDAQ	FLEX	Mon, Jan 13, 2020	9.21	9.62	9.21	9.59
6497	NASDAQ	FLEX	Fri, Jan 10, 2020	9.23	9.28	9.17	9.20
6496	NASDAQ	FLEX	Thu, Jan 9, 2020	9.24	9.27	9.09	9.19
6495	NASDAQ	FLEX	Wed, Jan 8, 2020	9.09	9.25	9.03	9.21
6494	NASDAQ	FLEX	Tue, Jan 7, 2020	8.99	9.17	8.98	9.11
6493	NASDAQ	FLEX	Mon, Jan 6, 2020	9.01	9.07	8.91	8.96
6492	NASDAQ	FLEX	Fri, Jan 3, 2020	9.13	9.20	9.03	9.13
6491	NASDAQ	FLEX	Thu, Jan 2, 2020	9.29	9.30	9.17	9.30
6490	NASDAQ	FLEX	Tue, Dec 31, 2019	9.16	9.26	9.14	9.18
6489	NASDAQ	FLEX	Mon, Dec 30, 2019	9.23	9.27	9.14	9.18
6488	NASDAQ	FLEX	Fri, Dec 27, 2019	9.34	9.35	9.21	9.22
6487	NASDAQ	FLEX	Thu, Dec 26, 2019	9.30	9.36	9.20	9.34
6486	NASDAQ	FLEX	Tue, Dec 24, 2019	9.30	9.33	9.23	9.30
6485	NASDAQ	FLEX	Mon, Dec 23, 2019	9.25	9.28	9.14	9.27
6484	NASDAQ	FLEX	Fri, Dec 20, 2019	9.35	9.35	9.13	9.19
6483	NASDAQ	FLEX	Thu, Dec 19, 2019	9.22	9.35	9.22	9.31
6482	NASDAQ	FLEX	Wed, Dec 18, 2019	9.21	9.33	9.15	9.25
6481	NASDAQ	FLEX	Tue, Dec 17, 2019	9.09	9.23	9.06	9.20
6480	NASDAQ	FLEX	Mon, Dec 16, 2019	8.78	9.09	8.77	9.05
6479	NASDAQ	FLEX	Fri, Dec 13, 2019	8.73	8.91	8.69	8.73
6478	NASDAQ	FLEX	Thu, Dec 12, 2019	8.39	8.75	8.35	8.73
6477	NASDAQ	FLEX	Wed, Dec 11, 2019	8.18	8.40	8.13	8.39
6476	NASDAQ	FLEX	Tue, Dec 10, 2019	8.14	8.24	8.10	8.18
6475	NASDAQ	FLEX	Mon, Dec 9, 2019	8.29	8.37	8.13	8.13
6474	NASDAQ	FLEX	Fri, Dec 6, 2019	8.07	8.40	8.07	8.33
6473	NASDAQ	FLEX	Thu, Dec 5, 2019	8.34	8.37	7.99	7.99
6472	NASDAQ	FLEX	Wed, Dec 4, 2019	8.36	8.53	8.29	8.32
6471	NASDAQ	FLEX	Tue, Dec 3, 2019	8.34	8.39	8.22	8.26
6470	NASDAQ	FLEX	Mon, Dec 2, 2019	8.63	8.69	8.45	8.47
6469	NASDAQ	FLEX	Fri, Nov 29, 2019	8.72	8.75	8.62	8.63
6468	NASDAQ	FLEX	Wed, Nov 27, 2019	8.74	8.82	8.67	8.81
6467	NASDAQ	FLEX	Tue, Nov 26, 2019	8.74	8.77	8.65	8.69
6466	NASDAQ	FLEX	Mon, Nov 25, 2019	8.61	8.77	8.56	8.75
6465	NASDAQ	FLEX	Fri, Nov 22, 2019	8.54	8.62	8.49	8.57
6464	NASDAQ	FLEX	Thu, Nov 21, 2019	8.57	8.58	8.43	8.52
6463	NASDAQ	FLEX	Wed, Nov 20, 2019	8.63	8.68	8.48	8.60
6462	NASDAQ	FLEX	Tue, Nov 19, 2019	8.81	8.81	8.63	8.69
6461	NASDAQ	FLEX	Mon, Nov 18, 2019	8.84	8.84	8.68	8.71
6460	NASDAQ	FLEX	Fri, Nov 15, 2019	8.78	8.90	8.71	8.86
6459	NASDAQ	FLEX	Thu, Nov 14, 2019	8.89	8.95	8.64	8.69
6458	NASDAQ	FLEX	Wed, Nov 13, 2019	8.61	9.01	8.52	8.98
6457	NASDAQ	FLEX	Tue, Nov 12, 2019	8.58	8.85	8.55	8.69
6456	NASDAQ	FLEX	Mon, Nov 11, 2019	8.54	8.70	8.37	8.61
6455	NASDAQ	FLEX	Fri, Nov 8, 2019	8.56	8.62	8.50	8.61
6454	NASDAQ	FLEX	Thu, Nov 7, 2019	8.63	8.71	8.53	8.61
6453	NASDAQ	FLEX	Wed, Nov 6, 2019	8.61	8.69	8.44	8.52
6452	NASDAQ	FLEX	Tue, Nov 5, 2019	8.83	8.92	8.15	8.58
6451	NASDAQ	FLEX	Mon, Nov 4, 2019	8.95	9.00	8.76	8.85
6450	NASDAQ	FLEX	Fri, Nov 1, 2019	8.60	8.92	8.55	8.91
6449	NASDAQ	FLEX	Thu, Oct 31, 2019	8.65	8.65	8.41	8.55
6448	NASDAQ	FLEX	Wed, Oct 30, 2019	8.54	8.72	8.48	8.66
6447	NASDAQ	FLEX	Tue, Oct 29, 2019	8.48	8.73	8.48	8.60
6446	NASDAQ	FLEX	Mon, Oct 28, 2019	8.55	8.71	8.36	8.53
6445	NASDAQ	FLEX	Fri, Oct 25, 2019	7.64	8.47	7.43	8.45
6444	NASDAQ	FLEX	Thu, Oct 24, 2019	7.50	7.62	7.43	7.56
6443	NASDAQ	FLEX	Wed, Oct 23, 2019	7.62	7.64	7.38	7.46
6442	NASDAQ	FLEX	Tue, Oct 22, 2019	7.57	7.76	7.51	7.61
6441	NASDAQ	FLEX	Mon, Oct 21, 2019	7.32	7.69	7.28	7.59
6440	NASDAQ	FLEX	Fri, Oct 18, 2019	7.35	7.39	7.19	7.25
6439	NASDAQ	FLEX	Thu, Oct 17, 2019	7.40	7.44	7.28	7.36
6438	NASDAQ	FLEX	Wed, Oct 16, 2019	7.30	7.44	7.28	7.40
6437	NASDAQ	FLEX	Tue, Oct 15, 2019	7.11	7.35	7.11	7.29
6436	NASDAQ	FLEX	Mon, Oct 14, 2019	7.15	7.18	7.08	7.12
6435	NASDAQ	FLEX	Fri, Oct 11, 2019	7.08	7.34	7.02	7.14
6434	NASDAQ	FLEX	Thu, Oct 10, 2019	6.98	7.15	6.94	6.99
6433	NASDAQ	FLEX	Wed, Oct 9, 2019	6.87	6.96	6.80	6.94
6432	NASDAQ	FLEX	Tue, Oct 8, 2019	7.16	7.20	6.79	6.80
6431	NASDAQ	FLEX	Mon, Oct 7, 2019	7.17	7.36	7.17	7.24
6430	NASDAQ	FLEX	Fri, Oct 4, 2019	7.25	7.26	7.13	7.24
6429	NASDAQ	FLEX	Thu, Oct 3, 2019	7.32	7.35	7.08	7.18
6428	NASDAQ	FLEX	Wed, Oct 2, 2019	7.43	7.45	7.27	7.33
6427	NASDAQ	FLEX	Tue, Oct 1, 2019	7.69	7.75	7.46	7.52
6426	NASDAQ	FLEX	Mon, Sep 30, 2019	7.59	7.65	7.54	7.61
6425	NASDAQ	FLEX	Fri, Sep 27, 2019	7.62	7.68	7.51	7.55
6424	NASDAQ	FLEX	Thu, Sep 26, 2019	7.66	7.67	7.57	7.64
6423	NASDAQ	FLEX	Wed, Sep 25, 2019	7.43	7.70	7.43	7.65
6422	NASDAQ	FLEX	Tue, Sep 24, 2019	7.75	7.86	7.43	7.44
6421	NASDAQ	FLEX	Mon, Sep 23, 2019	7.59	7.70	7.54	7.65
6420	NASDAQ	FLEX	Fri, Sep 20, 2019	7.78	7.82	7.60	7.62
6419	NASDAQ	FLEX	Thu, Sep 19, 2019	7.80	7.83	7.72	7.76
6418	NASDAQ	FLEX	Wed, Sep 18, 2019	7.80	7.90	7.66	7.78
6417	NASDAQ	FLEX	Tue, Sep 17, 2019	7.73	7.86	7.70	7.80
6416	NASDAQ	FLEX	Mon, Sep 16, 2019	7.83	7.95	7.80	7.86
6415	NASDAQ	FLEX	Fri, Sep 13, 2019	7.99	8.02	7.88	7.90
6414	NASDAQ	FLEX	Thu, Sep 12, 2019	7.83	8.05	7.70	7.94
6413	NASDAQ	FLEX	Wed, Sep 11, 2019	7.88	7.92	7.75	7.85
6412	NASDAQ	FLEX	Tue, Sep 10, 2019	7.66	7.92	7.61	7.88
6411	NASDAQ	FLEX	Mon, Sep 9, 2019	7.46	7.71	7.43	7.67
6410	NASDAQ	FLEX	Fri, Sep 6, 2019	7.58	7.60	7.43	7.44
6409	NASDAQ	FLEX	Thu, Sep 5, 2019	7.27	7.56	7.24	7.55
6408	NASDAQ	FLEX	Wed, Sep 4, 2019	7.00	7.15	6.95	7.14
6407	NASDAQ	FLEX	Tue, Sep 3, 2019	6.94	7.00	6.84	6.92
6406	NASDAQ	FLEX	Fri, Aug 30, 2019	7.08	7.10	6.95	7.00
6405	NASDAQ	FLEX	Thu, Aug 29, 2019	6.88	7.02	6.86	6.97
6404	NASDAQ	FLEX	Wed, Aug 28, 2019	6.59	6.76	6.53	6.74
6403	NASDAQ	FLEX	Tue, Aug 27, 2019	6.96	6.96	6.59	6.63
6402	NASDAQ	FLEX	Mon, Aug 26, 2019	7.19	7.19	6.86	6.90
6401	NASDAQ	FLEX	Fri, Aug 23, 2019	7.35	7.39	7.03	7.06
6400	NASDAQ	FLEX	Thu, Aug 22, 2019	7.32	7.50	7.28	7.46
6399	NASDAQ	FLEX	Wed, Aug 21, 2019	7.35	7.36	7.22	7.27
6398	NASDAQ	FLEX	Tue, Aug 20, 2019	7.24	7.35	7.14	7.23
6397	NASDAQ	FLEX	Mon, Aug 19, 2019	7.37	7.46	7.26	7.29
6396	NASDAQ	FLEX	Fri, Aug 16, 2019	7.12	7.32	7.12	7.27
6395	NASDAQ	FLEX	Thu, Aug 15, 2019	7.22	7.26	7.02	7.04
6394	NASDAQ	FLEX	Wed, Aug 14, 2019	7.37	7.46	7.18	7.21
6393	NASDAQ	FLEX	Tue, Aug 13, 2019	7.45	7.72	7.43	7.58
6392	NASDAQ	FLEX	Mon, Aug 12, 2019	7.50	7.56	7.38	7.42
6391	NASDAQ	FLEX	Fri, Aug 9, 2019	7.57	7.65	7.43	7.56
6390	NASDAQ	FLEX	Thu, Aug 8, 2019	7.67	7.78	7.63	7.66
6389	NASDAQ	FLEX	Wed, Aug 7, 2019	7.43	7.64	7.39	7.62
6388	NASDAQ	FLEX	Tue, Aug 6, 2019	7.62	7.68	7.43	7.57
6387	NASDAQ	FLEX	Mon, Aug 5, 2019	7.56	7.64	7.46	7.51
6386	NASDAQ	FLEX	Fri, Aug 2, 2019	7.91	8.02	7.68	7.81
6385	NASDAQ	FLEX	Thu, Aug 1, 2019	8.10	8.39	7.80	7.96
6384	NASDAQ	FLEX	Wed, Jul 31, 2019	8.32	8.37	7.96	8.11
6383	NASDAQ	FLEX	Tue, Jul 30, 2019	8.13	8.36	8.07	8.34
6382	NASDAQ	FLEX	Mon, Jul 29, 2019	8.16	8.24	8.09	8.21
6381	NASDAQ	FLEX	Fri, Jul 26, 2019	7.71	8.24	7.64	8.19
6380	NASDAQ	FLEX	Thu, Jul 25, 2019	7.38	7.43	7.02	7.23
6379	NASDAQ	FLEX	Wed, Jul 24, 2019	7.32	7.51	7.31	7.50
6378	NASDAQ	FLEX	Tue, Jul 23, 2019	7.31	7.38	7.23	7.35
6377	NASDAQ	FLEX	Mon, Jul 22, 2019	7.16	7.29	7.15	7.26
6376	NASDAQ	FLEX	Fri, Jul 19, 2019	7.18	7.25	7.10	7.11
6375	NASDAQ	FLEX	Thu, Jul 18, 2019	7.08	7.21	6.99	7.16
6374	NASDAQ	FLEX	Wed, Jul 17, 2019	6.99	7.14	6.93	7.08
6373	NASDAQ	FLEX	Tue, Jul 16, 2019	7.07	7.11	7.00	7.02
6372	NASDAQ	FLEX	Mon, Jul 15, 2019	7.20	7.24	7.05	7.09
6371	NASDAQ	FLEX	Fri, Jul 12, 2019	6.99	7.22	6.99	7.20
6370	NASDAQ	FLEX	Thu, Jul 11, 2019	7.07	7.07	6.92	6.97
6369	NASDAQ	FLEX	Wed, Jul 10, 2019	7.09	7.13	7.03	7.06
6368	NASDAQ	FLEX	Tue, Jul 9, 2019	7.01	7.12	7.00	7.07
6367	NASDAQ	FLEX	Mon, Jul 8, 2019	7.02	7.17	7.02	7.06
6366	NASDAQ	FLEX	Fri, Jul 5, 2019	7.04	7.14	6.98	7.13
6365	NASDAQ	FLEX	Wed, Jul 3, 2019	6.98	7.16	6.95	7.11
6364	NASDAQ	FLEX	Tue, Jul 2, 2019	7.07	7.10	6.87	6.95
6363	NASDAQ	FLEX	Mon, Jul 1, 2019	7.27	7.30	7.09	7.11
6362	NASDAQ	FLEX	Fri, Jun 28, 2019	6.91	6.99	6.83	6.96
6361	NASDAQ	FLEX	Thu, Jun 27, 2019	6.92	6.97	6.84	6.87
6360	NASDAQ	FLEX	Wed, Jun 26, 2019	6.88	6.97	6.85	6.90
6359	NASDAQ	FLEX	Tue, Jun 25, 2019	6.84	6.93	6.72	6.77
6358	NASDAQ	FLEX	Mon, Jun 24, 2019	6.83	6.90	6.79	6.84
6357	NASDAQ	FLEX	Fri, Jun 21, 2019	6.91	6.92	6.81	6.86
6356	NASDAQ	FLEX	Thu, Jun 20, 2019	6.92	7.04	6.87	6.95
6355	NASDAQ	FLEX	Wed, Jun 19, 2019	6.69	6.92	6.69	6.79
6354	NASDAQ	FLEX	Tue, Jun 18, 2019	6.52	6.77	6.52	6.63
6353	NASDAQ	FLEX	Mon, Jun 17, 2019	6.58	6.59	6.46	6.47
6352	NASDAQ	FLEX	Fri, Jun 14, 2019	6.77	6.80	6.55	6.58
6351	NASDAQ	FLEX	Thu, Jun 13, 2019	6.87	6.92	6.79	6.85
6350	NASDAQ	FLEX	Wed, Jun 12, 2019	6.92	6.95	6.79	6.84
6349	NASDAQ	FLEX	Tue, Jun 11, 2019	7.10	7.14	6.89	6.98
6348	NASDAQ	FLEX	Mon, Jun 10, 2019	6.98	7.14	6.92	7.02
6347	NASDAQ	FLEX	Fri, Jun 7, 2019	7.03	7.12	6.90	6.92
6346	NASDAQ	FLEX	Thu, Jun 6, 2019	7.17	7.17	6.87	7.00
6345	NASDAQ	FLEX	Wed, Jun 5, 2019	7.01	7.01	6.69	6.80
6344	NASDAQ	FLEX	Tue, Jun 4, 2019	6.71	6.95	6.67	6.95
6343	NASDAQ	FLEX	Mon, Jun 3, 2019	6.49	6.74	6.42	6.58
6342	NASDAQ	FLEX	Fri, May 31, 2019	6.55	6.76	6.45	6.50
6341	NASDAQ	FLEX	Thu, May 30, 2019	6.73	6.84	6.69	6.75
6340	NASDAQ	FLEX	Wed, May 29, 2019	6.76	6.84	6.60	6.73
6339	NASDAQ	FLEX	Tue, May 28, 2019	6.76	6.80	6.63	6.71
6338	NASDAQ	FLEX	Fri, May 24, 2019	6.95	6.98	6.73	6.74
6337	NASDAQ	FLEX	Thu, May 23, 2019	6.96	6.97	6.82	6.89
6336	NASDAQ	FLEX	Wed, May 22, 2019	7.18	7.28	7.06	7.07
6335	NASDAQ	FLEX	Tue, May 21, 2019	7.24	7.43	7.22	7.24
6334	NASDAQ	FLEX	Mon, May 20, 2019	7.35	7.40	7.14	7.17
6333	NASDAQ	FLEX	Fri, May 17, 2019	7.51	7.69	7.49	7.50
6332	NASDAQ	FLEX	Thu, May 16, 2019	7.67	7.86	7.55	7.65
6331	NASDAQ	FLEX	Wed, May 15, 2019	7.51	7.86	7.43	7.72
6330	NASDAQ	FLEX	Tue, May 14, 2019	7.32	7.57	7.32	7.56
6329	NASDAQ	FLEX	Mon, May 13, 2019	7.41	7.47	7.24	7.26
6328	NASDAQ	FLEX	Fri, May 10, 2019	7.51	7.69	7.38	7.62
6327	NASDAQ	FLEX	Thu, May 9, 2019	7.56	7.66	7.23	7.56
6326	NASDAQ	FLEX	Wed, May 8, 2019	7.97	7.99	7.70	7.72
6325	NASDAQ	FLEX	Tue, May 7, 2019	8.05	8.13	7.88	7.97
6324	NASDAQ	FLEX	Mon, May 6, 2019	7.99	8.23	7.91	8.18
6323	NASDAQ	FLEX	Fri, May 3, 2019	8.29	8.30	8.18	8.23
6322	NASDAQ	FLEX	Thu, May 2, 2019	8.27	8.40	8.14	8.23
6321	NASDAQ	FLEX	Wed, May 1, 2019	8.35	9.12	8.26	8.31
6320	NASDAQ	FLEX	Tue, Apr 30, 2019	7.88	8.04	7.77	8.03
6319	NASDAQ	FLEX	Mon, Apr 29, 2019	7.77	8.00	7.74	7.86
6318	NASDAQ	FLEX	Fri, Apr 26, 2019	7.83	7.94	7.64	7.83
6317	NASDAQ	FLEX	Thu, Apr 25, 2019	8.16	8.20	7.83	7.84
6316	NASDAQ	FLEX	Wed, Apr 24, 2019	8.24	8.27	8.15	8.22
6315	NASDAQ	FLEX	Tue, Apr 23, 2019	8.07	8.32	8.07	8.26
6314	NASDAQ	FLEX	Mon, Apr 22, 2019	8.11	8.13	8.02	8.07
6313	NASDAQ	FLEX	Thu, Apr 18, 2019	8.13	8.25	8.06	8.15
6312	NASDAQ	FLEX	Wed, Apr 17, 2019	8.36	8.39	8.13	8.15
6311	NASDAQ	FLEX	Tue, Apr 16, 2019	8.21	8.36	8.18	8.34
6310	NASDAQ	FLEX	Mon, Apr 15, 2019	8.23	8.30	8.12	8.19
6309	NASDAQ	FLEX	Fri, Apr 12, 2019	8.21	8.31	8.15	8.28
6308	NASDAQ	FLEX	Thu, Apr 11, 2019	8.09	8.15	8.04	8.14
6307	NASDAQ	FLEX	Wed, Apr 10, 2019	7.91	8.07	7.87	8.06
6306	NASDAQ	FLEX	Tue, Apr 9, 2019	7.80	7.92	7.71	7.91
6305	NASDAQ	FLEX	Mon, Apr 8, 2019	7.93	7.95	7.82	7.86
6304	NASDAQ	FLEX	Fri, Apr 5, 2019	7.89	7.97	7.84	7.95
6303	NASDAQ	FLEX	Thu, Apr 4, 2019	7.67	7.90	7.64	7.88
6302	NASDAQ	FLEX	Wed, Apr 3, 2019	7.64	7.80	7.61	7.64
6301	NASDAQ	FLEX	Tue, Apr 2, 2019	7.53	7.66	7.48	7.57
6300	NASDAQ	FLEX	Mon, Apr 1, 2019	7.35	7.54	7.34	7.52
6299	NASDAQ	FLEX	Fri, Mar 29, 2019	7.16	7.35	7.15	7.27
6298	NASDAQ	FLEX	Thu, Mar 28, 2019	7.22	7.33	7.06	7.12
6297	NASDAQ	FLEX	Wed, Mar 27, 2019	7.30	7.37	7.14	7.20
6296	NASDAQ	FLEX	Tue, Mar 26, 2019	7.28	7.41	7.23	7.27
6295	NASDAQ	FLEX	Mon, Mar 25, 2019	7.41	7.46	7.22	7.26
6294	NASDAQ	FLEX	Fri, Mar 22, 2019	7.65	7.69	7.39	7.41
6293	NASDAQ	FLEX	Thu, Mar 21, 2019	7.54	7.74	7.54	7.70
6292	NASDAQ	FLEX	Wed, Mar 20, 2019	7.59	7.64	7.50	7.55
6291	NASDAQ	FLEX	Tue, Mar 19, 2019	7.53	7.68	7.53	7.62
6290	NASDAQ	FLEX	Mon, Mar 18, 2019	7.49	7.57	7.45	7.51
6289	NASDAQ	FLEX	Fri, Mar 15, 2019	7.27	7.62	7.27	7.50
6288	NASDAQ	FLEX	Thu, Mar 14, 2019	7.41	7.43	7.21	7.26
6287	NASDAQ	FLEX	Wed, Mar 13, 2019	7.36	7.50	7.36	7.38
6286	NASDAQ	FLEX	Tue, Mar 12, 2019	7.40	7.46	7.30	7.31
6285	NASDAQ	FLEX	Mon, Mar 11, 2019	7.27	7.41	7.27	7.38
6284	NASDAQ	FLEX	Fri, Mar 8, 2019	7.21	7.38	7.18	7.22
6283	NASDAQ	FLEX	Thu, Mar 7, 2019	7.43	7.47	7.27	7.30
6282	NASDAQ	FLEX	Wed, Mar 6, 2019	7.47	7.56	7.43	7.47
6281	NASDAQ	FLEX	Tue, Mar 5, 2019	7.58	7.63	7.48	7.49
6280	NASDAQ	FLEX	Mon, Mar 4, 2019	7.61	7.67	7.45	7.58
6279	NASDAQ	FLEX	Fri, Mar 1, 2019	7.70	7.74	7.57	7.58
6278	NASDAQ	FLEX	Thu, Feb 28, 2019	7.61	7.72	7.57	7.67
6277	NASDAQ	FLEX	Wed, Feb 27, 2019	7.75	7.80	7.61	7.67
6276	NASDAQ	FLEX	Tue, Feb 26, 2019	7.74	7.84	7.71	7.75
6275	NASDAQ	FLEX	Mon, Feb 25, 2019	7.78	7.86	7.74	7.75
6274	NASDAQ	FLEX	Fri, Feb 22, 2019	7.61	7.74	7.55	7.72
6273	NASDAQ	FLEX	Thu, Feb 21, 2019	7.56	7.71	7.56	7.56
6272	NASDAQ	FLEX	Wed, Feb 20, 2019	7.56	7.68	7.55	7.56
6271	NASDAQ	FLEX	Tue, Feb 19, 2019	7.45	7.56	7.36	7.56
6270	NASDAQ	FLEX	Fri, Feb 15, 2019	7.47	7.48	7.35	7.46
6269	NASDAQ	FLEX	Thu, Feb 14, 2019	7.42	7.48	7.36	7.44
6268	NASDAQ	FLEX	Wed, Feb 13, 2019	7.44	7.52	7.35	7.45
6267	NASDAQ	FLEX	Tue, Feb 12, 2019	7.46	7.54	7.35	7.43
6266	NASDAQ	FLEX	Mon, Feb 11, 2019	6.95	7.40	6.92	7.34
6265	NASDAQ	FLEX	Fri, Feb 8, 2019	6.99	7.10	6.90	7.00
6264	NASDAQ	FLEX	Thu, Feb 7, 2019	7.05	7.08	6.87	7.03
6263	NASDAQ	FLEX	Wed, Feb 6, 2019	6.84	7.10	6.81	7.08
6262	NASDAQ	FLEX	Tue, Feb 5, 2019	6.84	6.90	6.76	6.88
6261	NASDAQ	FLEX	Mon, Feb 4, 2019	6.87	6.93	6.75	6.85
6260	NASDAQ	FLEX	Fri, Feb 1, 2019	7.03	7.07	6.79	6.84
6259	NASDAQ	FLEX	Thu, Jan 31, 2019	7.67	7.69	6.88	7.00
6258	NASDAQ	FLEX	Wed, Jan 30, 2019	6.53	6.79	6.42	6.71
6257	NASDAQ	FLEX	Tue, Jan 29, 2019	6.60	6.71	6.39	6.45
6256	NASDAQ	FLEX	Mon, Jan 28, 2019	6.26	6.42	6.26	6.34
6255	NASDAQ	FLEX	Fri, Jan 25, 2019	6.31	6.43	6.22	6.39
6254	NASDAQ	FLEX	Thu, Jan 24, 2019	5.93	6.25	5.93	6.21
6253	NASDAQ	FLEX	Wed, Jan 23, 2019	6.00	6.06	5.81	5.92
6252	NASDAQ	FLEX	Tue, Jan 22, 2019	5.91	6.02	5.77	5.94
6251	NASDAQ	FLEX	Fri, Jan 18, 2019	5.82	5.95	5.78	5.92
6250	NASDAQ	FLEX	Thu, Jan 17, 2019	5.72	5.82	5.67	5.79
6249	NASDAQ	FLEX	Wed, Jan 16, 2019	5.75	5.86	5.75	5.77
6248	NASDAQ	FLEX	Tue, Jan 15, 2019	5.78	5.82	5.69	5.77
6247	NASDAQ	FLEX	Mon, Jan 14, 2019	5.83	5.83	5.72	5.79
6246	NASDAQ	FLEX	Fri, Jan 11, 2019	5.79	5.90	5.74	5.85
6245	NASDAQ	FLEX	Thu, Jan 10, 2019	5.82	5.88	5.75	5.80
6244	NASDAQ	FLEX	Wed, Jan 9, 2019	5.71	5.90	5.61	5.83
6243	NASDAQ	FLEX	Tue, Jan 8, 2019	5.83	5.92	5.64	5.67
6242	NASDAQ	FLEX	Mon, Jan 7, 2019	5.71	5.86	5.64	5.78
6241	NASDAQ	FLEX	Fri, Jan 4, 2019	5.54	5.74	5.54	5.68
6240	NASDAQ	FLEX	Thu, Jan 3, 2019	5.67	5.67	5.35	5.47
6239	NASDAQ	FLEX	Wed, Jan 2, 2019	5.32	5.80	5.32	5.74
6238	NASDAQ	FLEX	Mon, Dec 31, 2018	5.55	5.62	5.38	5.54
6237	NASDAQ	FLEX	Fri, Dec 28, 2018	5.59	5.66	5.43	5.54
6236	NASDAQ	FLEX	Thu, Dec 27, 2018	5.46	5.59	5.38	5.59
6235	NASDAQ	FLEX	Wed, Dec 26, 2018	5.35	5.52	5.22	5.51
6234	NASDAQ	FLEX	Mon, Dec 24, 2018	5.34	5.46	5.21	5.32
6233	NASDAQ	FLEX	Fri, Dec 21, 2018	5.46	5.55	5.32	5.41
6232	NASDAQ	FLEX	Thu, Dec 20, 2018	5.40	5.51	5.35	5.45
6231	NASDAQ	FLEX	Wed, Dec 19, 2018	5.56	5.71	5.40	5.43
6230	NASDAQ	FLEX	Tue, Dec 18, 2018	5.61	5.70	5.44	5.54
6229	NASDAQ	FLEX	Mon, Dec 17, 2018	5.59	5.78	5.43	5.55
6228	NASDAQ	FLEX	Fri, Dec 14, 2018	5.64	5.78	5.62	5.62
6227	NASDAQ	FLEX	Thu, Dec 13, 2018	5.94	5.99	5.64	5.72
6226	NASDAQ	FLEX	Wed, Dec 12, 2018	6.04	6.12	5.95	5.95
6225	NASDAQ	FLEX	Tue, Dec 11, 2018	6.11	6.16	5.84	5.87
6224	NASDAQ	FLEX	Mon, Dec 10, 2018	6.12	6.20	5.88	5.97
6223	NASDAQ	FLEX	Fri, Dec 7, 2018	6.11	6.20	5.94	6.12
6222	NASDAQ	FLEX	Thu, Dec 6, 2018	6.07	6.17	5.96	6.16
6221	NASDAQ	FLEX	Tue, Dec 4, 2018	6.39	6.48	6.10	6.12
6220	NASDAQ	FLEX	Mon, Dec 3, 2018	6.42	6.53	6.31	6.45
6219	NASDAQ	FLEX	Fri, Nov 30, 2018	6.17	6.37	6.17	6.36
6218	NASDAQ	FLEX	Thu, Nov 29, 2018	6.25	6.32	6.11	6.22
6217	NASDAQ	FLEX	Wed, Nov 28, 2018	6.22	6.30	5.99	6.28
6216	NASDAQ	FLEX	Tue, Nov 27, 2018	6.02	6.19	5.98	6.18
6215	NASDAQ	FLEX	Mon, Nov 26, 2018	6.07	6.11	5.94	6.11
6214	NASDAQ	FLEX	Fri, Nov 23, 2018	5.80	6.05	5.80	6.00
6213	NASDAQ	FLEX	Wed, Nov 21, 2018	5.89	5.98	5.85	5.91
6212	NASDAQ	FLEX	Tue, Nov 20, 2018	5.75	5.91	5.72	5.86
6211	NASDAQ	FLEX	Mon, Nov 19, 2018	6.00	6.02	5.74	5.86
6210	NASDAQ	FLEX	Fri, Nov 16, 2018	5.93	6.08	5.83	6.00
6209	NASDAQ	FLEX	Thu, Nov 15, 2018	5.72	6.02	5.71	5.95
6208	NASDAQ	FLEX	Wed, Nov 14, 2018	5.75	5.91	5.69	5.79
6207	NASDAQ	FLEX	Tue, Nov 13, 2018	5.75	6.02	5.64	5.68
6206	NASDAQ	FLEX	Mon, Nov 12, 2018	5.98	5.99	5.76	5.77
6205	NASDAQ	FLEX	Fri, Nov 9, 2018	6.12	6.18	5.90	5.98
6204	NASDAQ	FLEX	Thu, Nov 8, 2018	6.37	6.46	6.22	6.23
6203	NASDAQ	FLEX	Wed, Nov 7, 2018	6.24	6.36	6.01	6.34
6202	NASDAQ	FLEX	Tue, Nov 6, 2018	6.23	6.41	6.19	6.23
6201	NASDAQ	FLEX	Mon, Nov 5, 2018	6.30	6.37	6.16	6.24
6200	NASDAQ	FLEX	Fri, Nov 2, 2018	6.35	6.36	6.05	6.31
6199	NASDAQ	FLEX	Thu, Nov 1, 2018	5.73	6.30	5.73	6.25
6198	NASDAQ	FLEX	Wed, Oct 31, 2018	5.62	5.84	5.60	5.72
6197	NASDAQ	FLEX	Tue, Oct 30, 2018	5.01	5.60	5.01	5.60
6196	NASDAQ	FLEX	Mon, Oct 29, 2018	5.32	5.43	4.90	5.05
6195	NASDAQ	FLEX	Fri, Oct 26, 2018	5.51	5.83	5.12	5.16
6194	NASDAQ	FLEX	Thu, Oct 25, 2018	8.01	8.09	7.92	7.94
6193	NASDAQ	FLEX	Wed, Oct 24, 2018	8.42	8.48	7.91	7.93
6192	NASDAQ	FLEX	Tue, Oct 23, 2018	8.42	8.55	8.22	8.43
6191	NASDAQ	FLEX	Mon, Oct 22, 2018	8.68	8.73	8.53	8.54
6190	NASDAQ	FLEX	Fri, Oct 19, 2018	8.75	8.82	8.57	8.63
6189	NASDAQ	FLEX	Thu, Oct 18, 2018	8.85	8.90	8.69	8.71
6188	NASDAQ	FLEX	Wed, Oct 17, 2018	8.99	9.09	8.89	8.97
6187	NASDAQ	FLEX	Tue, Oct 16, 2018	8.78	9.06	8.73	9.03
6186	NASDAQ	FLEX	Mon, Oct 15, 2018	8.73	8.79	8.56	8.69
6185	NASDAQ	FLEX	Fri, Oct 12, 2018	8.68	8.75	8.50	8.71
6184	NASDAQ	FLEX	Thu, Oct 11, 2018	8.52	8.72	8.51	8.58
6183	NASDAQ	FLEX	Wed, Oct 10, 2018	8.81	8.91	8.57	8.59
6182	NASDAQ	FLEX	Tue, Oct 9, 2018	8.85	8.91	8.74	8.85
6181	NASDAQ	FLEX	Mon, Oct 8, 2018	8.98	9.01	8.84	8.90
6180	NASDAQ	FLEX	Fri, Oct 5, 2018	9.17	9.30	8.86	9.03
6179	NASDAQ	FLEX	Thu, Oct 4, 2018	9.37	9.38	9.17	9.19
6178	NASDAQ	FLEX	Wed, Oct 3, 2018	9.40	9.43	9.30	9.34
6177	NASDAQ	FLEX	Tue, Oct 2, 2018	9.30	9.46	9.28	9.39
6176	NASDAQ	FLEX	Mon, Oct 1, 2018	9.59	9.61	9.36	9.39
6175	NASDAQ	FLEX	Fri, Sep 28, 2018	9.35	9.62	9.27	9.54
6174	NASDAQ	FLEX	Thu, Sep 27, 2018	9.46	9.53	9.38	9.40
6173	NASDAQ	FLEX	Wed, Sep 26, 2018	9.51	9.55	9.42	9.43
6172	NASDAQ	FLEX	Tue, Sep 25, 2018	9.69	9.74	9.41	9.50
6171	NASDAQ	FLEX	Mon, Sep 24, 2018	9.67	9.69	9.55	9.68
6170	NASDAQ	FLEX	Fri, Sep 21, 2018	9.63	9.78	9.63	9.71
6169	NASDAQ	FLEX	Thu, Sep 20, 2018	9.73	9.78	9.65	9.73
6168	NASDAQ	FLEX	Wed, Sep 19, 2018	9.49	9.85	9.47	9.70
6167	NASDAQ	FLEX	Tue, Sep 18, 2018	9.49	9.51	9.32	9.47
6166	NASDAQ	FLEX	Mon, Sep 17, 2018	9.46	9.64	9.43	9.44
6165	NASDAQ	FLEX	Fri, Sep 14, 2018	9.40	9.41	9.31	9.38
6164	NASDAQ	FLEX	Thu, Sep 13, 2018	9.61	9.68	9.41	9.41
6163	NASDAQ	FLEX	Wed, Sep 12, 2018	9.38	9.61	9.34	9.59
6162	NASDAQ	FLEX	Tue, Sep 11, 2018	9.46	9.50	9.30	9.43
6161	NASDAQ	FLEX	Mon, Sep 10, 2018	9.62	9.62	9.47	9.47
6160	NASDAQ	FLEX	Fri, Sep 7, 2018	9.56	9.65	9.51	9.55
6159	NASDAQ	FLEX	Thu, Sep 6, 2018	9.84	9.94	9.61	9.62
6158	NASDAQ	FLEX	Wed, Sep 5, 2018	10.03	10.05	9.88	9.89
6157	NASDAQ	FLEX	Tue, Sep 4, 2018	10.00	10.05	9.84	10.02
6156	NASDAQ	FLEX	Fri, Aug 31, 2018	10.03	10.14	9.97	10.03
6155	NASDAQ	FLEX	Thu, Aug 30, 2018	10.07	10.10	9.96	10.01
6154	NASDAQ	FLEX	Wed, Aug 29, 2018	10.12	10.19	10.07	10.11
6153	NASDAQ	FLEX	Tue, Aug 28, 2018	10.15	10.22	10.08	10.11
6152	NASDAQ	FLEX	Mon, Aug 27, 2018	10.17	10.31	10.12	10.13
6151	NASDAQ	FLEX	Fri, Aug 24, 2018	10.08	10.14	10.00	10.11
6150	NASDAQ	FLEX	Thu, Aug 23, 2018	10.21	10.25	10.05	10.07
6149	NASDAQ	FLEX	Wed, Aug 22, 2018	10.18	10.28	10.07	10.23
6148	NASDAQ	FLEX	Tue, Aug 21, 2018	9.94	10.09	9.93	10.04
6147	NASDAQ	FLEX	Mon, Aug 20, 2018	9.85	10.00	9.84	9.91
6146	NASDAQ	FLEX	Fri, Aug 17, 2018	9.70	9.97	9.67	9.87
6145	NASDAQ	FLEX	Thu, Aug 16, 2018	9.81	9.83	9.67	9.70
6144	NASDAQ	FLEX	Wed, Aug 15, 2018	9.86	9.88	9.68	9.73
6143	NASDAQ	FLEX	Tue, Aug 14, 2018	9.86	9.99	9.86	9.89
6142	NASDAQ	FLEX	Mon, Aug 13, 2018	9.98	10.05	9.86	9.89
6141	NASDAQ	FLEX	Fri, Aug 10, 2018	10.04	10.08	9.96	9.99
6140	NASDAQ	FLEX	Thu, Aug 9, 2018	10.29	10.34	10.10	10.13
6139	NASDAQ	FLEX	Wed, Aug 8, 2018	10.34	10.42	10.29	10.31
6138	NASDAQ	FLEX	Tue, Aug 7, 2018	10.29	10.39	10.29	10.31
6137	NASDAQ	FLEX	Mon, Aug 6, 2018	10.23	10.33	10.22	10.29
6136	NASDAQ	FLEX	Fri, Aug 3, 2018	10.15	10.42	10.12	10.23
6135	NASDAQ	FLEX	Thu, Aug 2, 2018	10.09	10.19	10.02	10.12
6134	NASDAQ	FLEX	Wed, Aug 1, 2018	10.11	10.32	10.04	10.19
6133	NASDAQ	FLEX	Tue, Jul 31, 2018	10.19	10.24	10.05	10.15
6132	NASDAQ	FLEX	Mon, Jul 30, 2018	10.23	10.30	9.97	10.17
6131	NASDAQ	FLEX	Fri, Jul 27, 2018	11.17	11.19	10.21	10.25
6130	NASDAQ	FLEX	Thu, Jul 26, 2018	10.84	10.94	10.77	10.86
6129	NASDAQ	FLEX	Wed, Jul 25, 2018	10.85	10.94	10.76	10.90
6128	NASDAQ	FLEX	Tue, Jul 24, 2018	11.05	11.17	10.84	10.89
6127	NASDAQ	FLEX	Mon, Jul 23, 2018	10.93	11.11	10.78	11.04
6126	NASDAQ	FLEX	Fri, Jul 20, 2018	11.07	11.13	10.87	10.98
6125	NASDAQ	FLEX	Thu, Jul 19, 2018	10.93	11.15	10.92	11.09
6124	NASDAQ	FLEX	Wed, Jul 18, 2018	10.94	11.02	10.92	10.99
6123	NASDAQ	FLEX	Tue, Jul 17, 2018	10.78	10.94	10.71	10.92
6122	NASDAQ	FLEX	Mon, Jul 16, 2018	10.70	10.81	10.66	10.77
6121	NASDAQ	FLEX	Fri, Jul 13, 2018	10.78	10.85	10.69	10.77
6120	NASDAQ	FLEX	Thu, Jul 12, 2018	10.47	10.75	10.44	10.69
6119	NASDAQ	FLEX	Wed, Jul 11, 2018	10.59	10.59	10.38	10.43
6118	NASDAQ	FLEX	Tue, Jul 10, 2018	10.65	10.77	10.51	10.67
6117	NASDAQ	FLEX	Mon, Jul 9, 2018	10.44	10.68	10.42	10.68
6116	NASDAQ	FLEX	Fri, Jul 6, 2018	10.33	10.45	10.19	10.42
6115	NASDAQ	FLEX	Thu, Jul 5, 2018	10.02	10.37	9.99	10.34
6114	NASDAQ	FLEX	Tue, Jul 3, 2018	10.18	10.25	10.02	10.03
6113	NASDAQ	FLEX	Mon, Jul 2, 2018	10.16	10.17	9.94	10.13
6112	NASDAQ	FLEX	Fri, Jun 29, 2018	10.13	10.47	10.13	10.26
6111	NASDAQ	FLEX	Thu, Jun 28, 2018	10.23	10.26	10.05	10.14
6110	NASDAQ	FLEX	Wed, Jun 27, 2018	10.44	10.53	10.29	10.29
6109	NASDAQ	FLEX	Tue, Jun 26, 2018	10.24	10.47	10.20	10.41
6108	NASDAQ	FLEX	Mon, Jun 25, 2018	10.47	10.52	10.12	10.19
6107	NASDAQ	FLEX	Fri, Jun 22, 2018	10.55	10.58	10.44	10.57
6106	NASDAQ	FLEX	Thu, Jun 21, 2018	10.38	10.61	10.37	10.55
6105	NASDAQ	FLEX	Wed, Jun 20, 2018	10.37	10.48	10.31	10.42
6104	NASDAQ	FLEX	Tue, Jun 19, 2018	10.29	10.43	10.18	10.33
6103	NASDAQ	FLEX	Mon, Jun 18, 2018	10.35	10.58	10.26	10.44
6102	NASDAQ	FLEX	Fri, Jun 15, 2018	10.26	10.71	10.18	10.45
6101	NASDAQ	FLEX	Thu, Jun 14, 2018	10.29	10.32	10.18	10.19
6100	NASDAQ	FLEX	Wed, Jun 13, 2018	10.25	10.42	10.17	10.26
6099	NASDAQ	FLEX	Tue, Jun 12, 2018	10.31	10.37	10.15	10.23
6098	NASDAQ	FLEX	Mon, Jun 11, 2018	10.23	10.33	10.16	10.31
6097	NASDAQ	FLEX	Fri, Jun 8, 2018	10.22	10.29	10.19	10.23
6096	NASDAQ	FLEX	Thu, Jun 7, 2018	10.35	10.44	10.25	10.29
6095	NASDAQ	FLEX	Wed, Jun 6, 2018	10.33	10.39	10.19	10.35
6094	NASDAQ	FLEX	Tue, Jun 5, 2018	10.09	10.37	10.06	10.33
6093	NASDAQ	FLEX	Mon, Jun 4, 2018	10.15	10.17	10.05	10.10
6092	NASDAQ	FLEX	Fri, Jun 1, 2018	10.21	10.29	10.13	10.15
6091	NASDAQ	FLEX	Thu, May 31, 2018	10.22	10.31	10.09	10.10
6090	NASDAQ	FLEX	Wed, May 30, 2018	10.29	10.39	10.21	10.26
6089	NASDAQ	FLEX	Tue, May 29, 2018	10.15	10.29	10.05	10.26
6088	NASDAQ	FLEX	Fri, May 25, 2018	10.10	10.23	9.99	10.18
6087	NASDAQ	FLEX	Thu, May 24, 2018	10.21	10.24	10.12	10.13
6086	NASDAQ	FLEX	Wed, May 23, 2018	10.30	10.36	10.20	10.22
6085	NASDAQ	FLEX	Tue, May 22, 2018	10.46	10.50	10.39	10.39
6084	NASDAQ	FLEX	Mon, May 21, 2018	10.55	10.56	10.42	10.45
6083	NASDAQ	FLEX	Fri, May 18, 2018	10.44	10.53	10.41	10.44
6082	NASDAQ	FLEX	Thu, May 17, 2018	10.52	10.60	10.45	10.48
6081	NASDAQ	FLEX	Wed, May 16, 2018	10.46	10.67	10.46	10.53
6080	NASDAQ	FLEX	Tue, May 15, 2018	10.66	10.71	10.45	10.45
6079	NASDAQ	FLEX	Mon, May 14, 2018	10.76	10.84	10.67	10.69
6078	NASDAQ	FLEX	Fri, May 11, 2018	10.66	10.82	10.63	10.77
6077	NASDAQ	FLEX	Thu, May 10, 2018	10.49	10.62	10.38	10.58
6076	NASDAQ	FLEX	Wed, May 9, 2018	10.41	10.50	10.32	10.43
6075	NASDAQ	FLEX	Tue, May 8, 2018	10.31	10.39	10.24	10.38
6074	NASDAQ	FLEX	Mon, May 7, 2018	10.31	10.32	10.13	10.24
6073	NASDAQ	FLEX	Fri, May 4, 2018	10.15	10.32	10.09	10.26
6072	NASDAQ	FLEX	Thu, May 3, 2018	9.97	10.24	9.94	10.18
6071	NASDAQ	FLEX	Wed, May 2, 2018	9.95	10.08	9.83	9.97
6070	NASDAQ	FLEX	Tue, May 1, 2018	9.45	9.99	9.45	9.96
6069	NASDAQ	FLEX	Mon, Apr 30, 2018	9.47	10.03	9.43	9.46
6068	NASDAQ	FLEX	Fri, Apr 27, 2018	9.78	10.90	9.41	9.48
6067	NASDAQ	FLEX	Thu, Apr 26, 2018	12.15	12.25	12.04	12.10
6066	NASDAQ	FLEX	Wed, Apr 25, 2018	12.16	12.21	12.03	12.07
6065	NASDAQ	FLEX	Tue, Apr 24, 2018	12.57	12.61	12.11	12.19
6064	NASDAQ	FLEX	Mon, Apr 23, 2018	12.50	12.50	12.23	12.39
6063	NASDAQ	FLEX	Fri, Apr 20, 2018	12.58	12.65	12.41	12.53
6062	NASDAQ	FLEX	Thu, Apr 19, 2018	12.58	12.69	12.43	12.49
6061	NASDAQ	FLEX	Wed, Apr 18, 2018	12.55	12.73	12.51	12.70
6060	NASDAQ	FLEX	Tue, Apr 17, 2018	12.54	12.61	12.44	12.53
6059	NASDAQ	FLEX	Mon, Apr 16, 2018	12.39	12.42	12.21	12.39
6058	NASDAQ	FLEX	Fri, Apr 13, 2018	12.22	12.38	12.18	12.27
6057	NASDAQ	FLEX	Thu, Apr 12, 2018	12.07	12.20	12.03	12.18
6056	NASDAQ	FLEX	Wed, Apr 11, 2018	11.89	12.06	11.86	11.97
6055	NASDAQ	FLEX	Tue, Apr 10, 2018	11.88	12.01	11.84	11.97
6054	NASDAQ	FLEX	Mon, Apr 9, 2018	11.74	11.90	11.66	11.67
6053	NASDAQ	FLEX	Fri, Apr 6, 2018	11.80	11.93	11.57	11.63
6052	NASDAQ	FLEX	Thu, Apr 5, 2018	11.99	12.05	11.88	11.92
6051	NASDAQ	FLEX	Wed, Apr 4, 2018	11.79	11.98	11.69	11.94
6050	NASDAQ	FLEX	Tue, Apr 3, 2018	11.64	11.95	11.64	11.94
6049	NASDAQ	FLEX	Mon, Apr 2, 2018	11.75	11.86	11.56	11.63
6048	NASDAQ	FLEX	Thu, Mar 29, 2018	11.94	11.99	11.83	11.88
6047	NASDAQ	FLEX	Wed, Mar 28, 2018	12.10	12.11	11.78	11.86
6046	NASDAQ	FLEX	Tue, Mar 27, 2018	12.59	12.59	12.07	12.12
6045	NASDAQ	FLEX	Mon, Mar 26, 2018	12.30	12.36	11.99	12.35
6044	NASDAQ	FLEX	Fri, Mar 23, 2018	12.63	12.68	12.12	12.12
6043	NASDAQ	FLEX	Thu, Mar 22, 2018	12.97	12.97	12.64	12.66
6042	NASDAQ	FLEX	Wed, Mar 21, 2018	12.98	13.21	12.89	13.05
6041	NASDAQ	FLEX	Tue, Mar 20, 2018	13.02	13.05	12.84	12.97
6040	NASDAQ	FLEX	Mon, Mar 19, 2018	13.22	13.28	12.88	13.00
6039	NASDAQ	FLEX	Fri, Mar 16, 2018	13.23	13.38	13.22	13.33
6038	NASDAQ	FLEX	Thu, Mar 15, 2018	13.42	13.45	13.15	13.22
6037	NASDAQ	FLEX	Wed, Mar 14, 2018	13.78	13.82	13.33	13.38
6036	NASDAQ	FLEX	Tue, Mar 13, 2018	13.77	13.82	13.63	13.68
6035	NASDAQ	FLEX	Mon, Mar 12, 2018	13.82	13.89	13.62	13.76
6034	NASDAQ	FLEX	Fri, Mar 9, 2018	13.64	13.79	13.54	13.77
6033	NASDAQ	FLEX	Thu, Mar 8, 2018	13.59	13.62	13.40	13.55
6032	NASDAQ	FLEX	Wed, Mar 7, 2018	13.25	13.55	13.21	13.49
6031	NASDAQ	FLEX	Tue, Mar 6, 2018	13.30	13.38	13.18	13.31
6030	NASDAQ	FLEX	Mon, Mar 5, 2018	13.16	13.26	13.01	13.18
6029	NASDAQ	FLEX	Fri, Mar 2, 2018	12.86	13.29	12.80	13.28
6028	NASDAQ	FLEX	Thu, Mar 1, 2018	13.11	13.30	12.98	13.01
6027	NASDAQ	FLEX	Wed, Feb 28, 2018	13.18	13.23	13.07	13.17
6026	NASDAQ	FLEX	Tue, Feb 27, 2018	13.23	13.40	13.10	13.11
6025	NASDAQ	FLEX	Mon, Feb 26, 2018	13.09	13.29	13.03	13.25
6024	NASDAQ	FLEX	Fri, Feb 23, 2018	12.87	13.07	12.87	13.06
6023	NASDAQ	FLEX	Thu, Feb 22, 2018	13.02	13.06	12.82	12.85
6022	NASDAQ	FLEX	Wed, Feb 21, 2018	13.03	13.08	12.85	12.94
6021	NASDAQ	FLEX	Tue, Feb 20, 2018	12.87	13.17	12.74	13.03
6020	NASDAQ	FLEX	Fri, Feb 16, 2018	12.90	13.13	12.84	12.98
6019	NASDAQ	FLEX	Thu, Feb 15, 2018	12.55	12.97	12.49	12.96
6018	NASDAQ	FLEX	Wed, Feb 14, 2018	12.23	12.46	12.23	12.42
6017	NASDAQ	FLEX	Tue, Feb 13, 2018	12.30	12.35	12.21	12.31
6016	NASDAQ	FLEX	Mon, Feb 12, 2018	12.26	12.45	12.13	12.38
6015	NASDAQ	FLEX	Fri, Feb 9, 2018	12.31	12.34	11.84	12.17
6014	NASDAQ	FLEX	Thu, Feb 8, 2018	12.64	12.72	12.14	12.14
6013	NASDAQ	FLEX	Wed, Feb 7, 2018	12.53	12.87	12.45	12.62
6012	NASDAQ	FLEX	Tue, Feb 6, 2018	12.24	12.61	12.09	12.59
6011	NASDAQ	FLEX	Mon, Feb 5, 2018	12.77	12.88	12.37	12.37
6010	NASDAQ	FLEX	Fri, Feb 2, 2018	13.09	13.12	12.88	12.93
6009	NASDAQ	FLEX	Thu, Feb 1, 2018	13.11	13.22	12.98	13.20
6008	NASDAQ	FLEX	Wed, Jan 31, 2018	13.34	13.41	13.05	13.10
6007	NASDAQ	FLEX	Tue, Jan 30, 2018	13.60	13.62	13.22	13.28
6006	NASDAQ	FLEX	Mon, Jan 29, 2018	14.08	14.20	13.47	13.72
6005	NASDAQ	FLEX	Fri, Jan 26, 2018	14.20	14.21	13.65	14.08
6004	NASDAQ	FLEX	Thu, Jan 25, 2018	13.90	14.00	13.68	13.68
6003	NASDAQ	FLEX	Wed, Jan 24, 2018	13.92	14.00	13.72	13.78
6002	NASDAQ	FLEX	Tue, Jan 23, 2018	14.15	14.18	13.84	13.89
6001	NASDAQ	FLEX	Mon, Jan 22, 2018	14.06	14.18	13.87	14.14
6000	NASDAQ	FLEX	Fri, Jan 19, 2018	14.30	14.32	14.16	14.26
5999	NASDAQ	FLEX	Thu, Jan 18, 2018	14.11	14.34	14.09	14.26
5998	NASDAQ	FLEX	Wed, Jan 17, 2018	13.93	14.17	13.89	14.14
5997	NASDAQ	FLEX	Tue, Jan 16, 2018	13.96	14.05	13.73	13.84
5996	NASDAQ	FLEX	Fri, Jan 12, 2018	13.70	14.02	13.65	13.92
5995	NASDAQ	FLEX	Thu, Jan 11, 2018	13.60	13.67	13.50	13.65
5994	NASDAQ	FLEX	Wed, Jan 10, 2018	13.55	13.64	13.44	13.56
5993	NASDAQ	FLEX	Tue, Jan 9, 2018	13.60	13.73	13.54	13.60
5992	NASDAQ	FLEX	Mon, Jan 8, 2018	13.45	13.57	13.31	13.53
5991	NASDAQ	FLEX	Fri, Jan 5, 2018	13.51	13.58	13.41	13.49
5990	NASDAQ	FLEX	Thu, Jan 4, 2018	13.40	13.65	13.38	13.47
5989	NASDAQ	FLEX	Wed, Jan 3, 2018	13.26	13.44	13.23	13.39
5988	NASDAQ	FLEX	Tue, Jan 2, 2018	13.20	13.28	13.05	13.26
5987	NASDAQ	FLEX	Fri, Dec 29, 2017	13.15	13.19	12.96	13.09
5986	NASDAQ	FLEX	Thu, Dec 28, 2017	13.03	13.21	12.97	13.15
5985	NASDAQ	FLEX	Wed, Dec 27, 2017	12.93	13.01	12.84	12.95
5984	NASDAQ	FLEX	Tue, Dec 26, 2017	12.98	12.98	12.82	12.87
5983	NASDAQ	FLEX	Fri, Dec 22, 2017	13.26	13.33	13.03	13.07
5982	NASDAQ	FLEX	Thu, Dec 21, 2017	13.50	13.54	13.21	13.22
5981	NASDAQ	FLEX	Wed, Dec 20, 2017	13.49	13.57	13.39	13.44
5980	NASDAQ	FLEX	Tue, Dec 19, 2017	13.22	13.54	13.17	13.46
5979	NASDAQ	FLEX	Mon, Dec 18, 2017	13.14	13.25	13.06	13.07
5978	NASDAQ	FLEX	Fri, Dec 15, 2017	12.97	13.15	12.95	13.08
5977	NASDAQ	FLEX	Thu, Dec 14, 2017	12.98	13.09	12.92	12.97
5976	NASDAQ	FLEX	Wed, Dec 13, 2017	13.23	13.26	12.95	13.00
5975	NASDAQ	FLEX	Tue, Dec 12, 2017	13.14	13.27	13.07	13.20
5974	NASDAQ	FLEX	Mon, Dec 11, 2017	13.01	13.16	12.97	13.14
5973	NASDAQ	FLEX	Fri, Dec 8, 2017	12.98	13.10	12.93	12.98
5972	NASDAQ	FLEX	Thu, Dec 7, 2017	12.88	13.01	12.85	12.91
5971	NASDAQ	FLEX	Wed, Dec 6, 2017	13.09	13.14	12.86	12.88
5970	NASDAQ	FLEX	Tue, Dec 5, 2017	13.12	13.27	13.08	13.15
5969	NASDAQ	FLEX	Mon, Dec 4, 2017	13.15	13.22	13.04	13.12
5968	NASDAQ	FLEX	Fri, Dec 1, 2017	13.14	13.40	12.64	13.10
5967	NASDAQ	FLEX	Thu, Nov 30, 2017	13.20	13.26	13.07	13.14
5966	NASDAQ	FLEX	Wed, Nov 29, 2017	13.54	13.57	13.11	13.17
5965	NASDAQ	FLEX	Tue, Nov 28, 2017	13.57	13.68	13.48	13.57
5964	NASDAQ	FLEX	Mon, Nov 27, 2017	13.89	13.89	13.54	13.57
5963	NASDAQ	FLEX	Fri, Nov 24, 2017	13.69	13.90	13.68	13.89
5962	NASDAQ	FLEX	Wed, Nov 22, 2017	13.80	13.80	13.60	13.67
5961	NASDAQ	FLEX	Tue, Nov 21, 2017	13.70	13.84	13.62	13.80
5960	NASDAQ	FLEX	Mon, Nov 20, 2017	13.54	13.62	13.36	13.62
5959	NASDAQ	FLEX	Fri, Nov 17, 2017	13.39	13.63	13.38	13.51
5958	NASDAQ	FLEX	Thu, Nov 16, 2017	13.36	13.54	13.30	13.40
5957	NASDAQ	FLEX	Wed, Nov 15, 2017	13.21	13.33	13.17	13.27
5956	NASDAQ	FLEX	Tue, Nov 14, 2017	13.25	13.30	13.16	13.27
5955	NASDAQ	FLEX	Mon, Nov 13, 2017	13.26	13.37	13.23	13.29
5954	NASDAQ	FLEX	Fri, Nov 10, 2017	13.29	13.39	13.24	13.36
5953	NASDAQ	FLEX	Thu, Nov 9, 2017	13.23	13.39	12.52	13.32
5952	NASDAQ	FLEX	Wed, Nov 8, 2017	13.32	13.38	13.17	13.36
5951	NASDAQ	FLEX	Tue, Nov 7, 2017	13.42	13.42	13.25	13.26
5950	NASDAQ	FLEX	Mon, Nov 6, 2017	13.33	13.44	13.20	13.41
5949	NASDAQ	FLEX	Fri, Nov 3, 2017	13.14	13.33	13.08	13.29
5948	NASDAQ	FLEX	Thu, Nov 2, 2017	13.11	13.16	12.96	13.09
5947	NASDAQ	FLEX	Wed, Nov 1, 2017	13.09	13.21	12.95	13.11
5946	NASDAQ	FLEX	Tue, Oct 31, 2017	12.99	13.12	12.85	12.95
5945	NASDAQ	FLEX	Mon, Oct 30, 2017	13.05	13.10	12.72	13.00
5944	NASDAQ	FLEX	Fri, Oct 27, 2017	12.66	13.10	12.46	13.09
5943	NASDAQ	FLEX	Thu, Oct 26, 2017	12.84	12.93	12.59	12.62
5942	NASDAQ	FLEX	Wed, Oct 25, 2017	12.90	13.01	12.73	12.82
5941	NASDAQ	FLEX	Tue, Oct 24, 2017	12.97	12.98	12.88	12.93
5940	NASDAQ	FLEX	Mon, Oct 23, 2017	12.98	13.01	12.85	12.94
5939	NASDAQ	FLEX	Fri, Oct 20, 2017	12.93	12.99	12.85	12.93
5938	NASDAQ	FLEX	Thu, Oct 19, 2017	12.77	12.90	12.69	12.88
5937	NASDAQ	FLEX	Wed, Oct 18, 2017	12.79	12.86	12.70	12.85
5936	NASDAQ	FLEX	Tue, Oct 17, 2017	12.82	12.82	12.65	12.80
5935	NASDAQ	FLEX	Mon, Oct 16, 2017	12.79	12.82	12.64	12.81
5934	NASDAQ	FLEX	Fri, Oct 13, 2017	12.66	12.76	12.55	12.74
5933	NASDAQ	FLEX	Thu, Oct 12, 2017	12.58	12.71	12.50	12.64
5932	NASDAQ	FLEX	Wed, Oct 11, 2017	12.48	12.61	12.47	12.59
5931	NASDAQ	FLEX	Tue, Oct 10, 2017	12.44	12.50	12.35	12.48
5930	NASDAQ	FLEX	Mon, Oct 9, 2017	12.45	12.45	12.34	12.37
5929	NASDAQ	FLEX	Fri, Oct 6, 2017	12.21	12.43	12.18	12.42
5928	NASDAQ	FLEX	Thu, Oct 5, 2017	12.26	12.35	12.21	12.30
5927	NASDAQ	FLEX	Wed, Oct 4, 2017	12.24	12.40	12.21	12.29
5926	NASDAQ	FLEX	Tue, Oct 3, 2017	12.23	12.31	12.17	12.21
5925	NASDAQ	FLEX	Mon, Oct 2, 2017	12.05	12.30	12.05	12.18
5924	NASDAQ	FLEX	Fri, Sep 29, 2017	11.97	12.18	11.92	12.05
5923	NASDAQ	FLEX	Thu, Sep 28, 2017	12.13	12.21	12.07	12.17
5922	NASDAQ	FLEX	Wed, Sep 27, 2017	12.29	12.33	12.10	12.15
5921	NASDAQ	FLEX	Tue, Sep 26, 2017	12.08	12.30	12.03	12.18
5920	NASDAQ	FLEX	Mon, Sep 25, 2017	12.05	12.08	11.94	12.06
5919	NASDAQ	FLEX	Fri, Sep 22, 2017	12.18	12.19	12.05	12.12
5918	NASDAQ	FLEX	Thu, Sep 21, 2017	12.15	12.25	12.13	12.18
5917	NASDAQ	FLEX	Wed, Sep 20, 2017	12.28	12.28	12.08	12.18
5916	NASDAQ	FLEX	Tue, Sep 19, 2017	12.21	12.28	12.14	12.27
5915	NASDAQ	FLEX	Mon, Sep 18, 2017	12.18	12.23	12.14	12.18
5914	NASDAQ	FLEX	Fri, Sep 15, 2017	12.07	12.15	12.02	12.14
5913	NASDAQ	FLEX	Thu, Sep 14, 2017	12.08	12.10	12.01	12.06
5912	NASDAQ	FLEX	Wed, Sep 13, 2017	12.21	12.21	12.03	12.07
5911	NASDAQ	FLEX	Tue, Sep 12, 2017	12.18	12.29	12.17	12.26
5910	NASDAQ	FLEX	Mon, Sep 11, 2017	11.93	12.14	11.88	12.12
5909	NASDAQ	FLEX	Fri, Sep 8, 2017	11.75	11.90	11.70	11.85
5908	NASDAQ	FLEX	Thu, Sep 7, 2017	11.83	11.94	11.76	11.78
5907	NASDAQ	FLEX	Wed, Sep 6, 2017	11.96	11.98	11.76	11.81
5906	NASDAQ	FLEX	Tue, Sep 5, 2017	12.02	12.10	11.80	11.93
5905	NASDAQ	FLEX	Fri, Sep 1, 2017	11.86	12.04	11.86	12.03
5904	NASDAQ	FLEX	Thu, Aug 31, 2017	11.85	11.94	11.81	11.83
5903	NASDAQ	FLEX	Wed, Aug 30, 2017	11.63	11.86	11.62	11.82
5902	NASDAQ	FLEX	Tue, Aug 29, 2017	11.46	11.66	11.43	11.62
5901	NASDAQ	FLEX	Mon, Aug 28, 2017	11.49	11.55	11.49	11.54
5900	NASDAQ	FLEX	Fri, Aug 25, 2017	11.53	11.60	11.43	11.43
5899	NASDAQ	FLEX	Thu, Aug 24, 2017	11.42	11.59	11.41	11.53
5898	NASDAQ	FLEX	Wed, Aug 23, 2017	11.38	11.45	11.32	11.37
5897	NASDAQ	FLEX	Tue, Aug 22, 2017	11.33	11.45	11.30	11.43
5896	NASDAQ	FLEX	Mon, Aug 21, 2017	11.33	11.41	11.29	11.30
5895	NASDAQ	FLEX	Fri, Aug 18, 2017	11.46	11.53	11.27	11.29
5894	NASDAQ	FLEX	Thu, Aug 17, 2017	11.65	11.69	11.49	11.50
5893	NASDAQ	FLEX	Wed, Aug 16, 2017	11.57	11.79	11.51	11.70
5892	NASDAQ	FLEX	Tue, Aug 15, 2017	11.63	11.64	11.48	11.50
5891	NASDAQ	FLEX	Mon, Aug 14, 2017	11.48	11.54	11.41	11.52
5890	NASDAQ	FLEX	Fri, Aug 11, 2017	11.44	11.46	11.36	11.41
5889	NASDAQ	FLEX	Thu, Aug 10, 2017	11.57	11.64	11.43	11.46
5888	NASDAQ	FLEX	Wed, Aug 9, 2017	11.54	11.66	11.53	11.61
5887	NASDAQ	FLEX	Tue, Aug 8, 2017	11.76	11.80	11.58	11.63
5886	NASDAQ	FLEX	Mon, Aug 7, 2017	11.69	11.82	11.66	11.74
5885	NASDAQ	FLEX	Fri, Aug 4, 2017	11.61	11.71	11.56	11.66
5884	NASDAQ	FLEX	Thu, Aug 3, 2017	11.75	11.78	11.57	11.60
5883	NASDAQ	FLEX	Wed, Aug 2, 2017	11.89	11.94	11.70	11.75
5882	NASDAQ	FLEX	Tue, Aug 1, 2017	11.65	11.89	11.62	11.85
5881	NASDAQ	FLEX	Mon, Jul 31, 2017	11.86	11.99	11.57	11.63
5880	NASDAQ	FLEX	Fri, Jul 28, 2017	12.18	12.37	11.48	11.85
5879	NASDAQ	FLEX	Thu, Jul 27, 2017	12.42	12.47	12.24	12.43
5878	NASDAQ	FLEX	Wed, Jul 26, 2017	12.47	12.48	12.28	12.35
5877	NASDAQ	FLEX	Tue, Jul 25, 2017	12.45	12.49	12.23	12.40
5876	NASDAQ	FLEX	Mon, Jul 24, 2017	12.63	12.64	12.28	12.42
5875	NASDAQ	FLEX	Fri, Jul 21, 2017	12.21	12.29	12.13	12.18
5874	NASDAQ	FLEX	Thu, Jul 20, 2017	12.37	12.40	12.18	12.23
5873	NASDAQ	FLEX	Wed, Jul 19, 2017	12.26	12.42	12.17	12.32
5872	NASDAQ	FLEX	Tue, Jul 18, 2017	12.24	12.27	12.10	12.21
5871	NASDAQ	FLEX	Mon, Jul 17, 2017	12.22	12.29	12.15	12.23
5870	NASDAQ	FLEX	Fri, Jul 14, 2017	12.07	12.26	11.99	12.23
5869	NASDAQ	FLEX	Thu, Jul 13, 2017	12.12	12.18	12.01	12.05
5868	NASDAQ	FLEX	Wed, Jul 12, 2017	12.11	12.15	12.02	12.10
5867	NASDAQ	FLEX	Tue, Jul 11, 2017	11.96	12.13	11.93	12.02
5866	NASDAQ	FLEX	Mon, Jul 10, 2017	11.83	12.00	11.79	11.95
5865	NASDAQ	FLEX	Fri, Jul 7, 2017	11.74	11.97	11.74	11.85
5864	NASDAQ	FLEX	Thu, Jul 6, 2017	11.70	11.77	11.66	11.70
5863	NASDAQ	FLEX	Wed, Jul 5, 2017	11.83	11.93	11.62	11.77
5862	NASDAQ	FLEX	Mon, Jul 3, 2017	11.96	12.01	11.81	11.81
5861	NASDAQ	FLEX	Fri, Jun 30, 2017	11.94	11.97	11.69	11.86
5860	NASDAQ	FLEX	Thu, Jun 29, 2017	12.12	12.18	11.84	11.89
5859	NASDAQ	FLEX	Wed, Jun 28, 2017	12.04	12.14	11.97	12.10
5858	NASDAQ	FLEX	Tue, Jun 27, 2017	12.37	12.37	11.96	11.97
5857	NASDAQ	FLEX	Mon, Jun 26, 2017	12.45	12.57	12.30	12.34
5856	NASDAQ	FLEX	Fri, Jun 23, 2017	12.27	12.50	12.23	12.41
5855	NASDAQ	FLEX	Thu, Jun 22, 2017	12.22	12.35	12.18	12.27
5854	NASDAQ	FLEX	Wed, Jun 21, 2017	12.23	12.41	12.18	12.31
5853	NASDAQ	FLEX	Tue, Jun 20, 2017	12.24	12.31	12.15	12.15
5852	NASDAQ	FLEX	Mon, Jun 19, 2017	12.05	12.28	11.99	12.25
5851	NASDAQ	FLEX	Fri, Jun 16, 2017	11.97	12.16	11.96	12.00
5850	NASDAQ	FLEX	Thu, Jun 15, 2017	11.59	12.14	11.58	12.10
5849	NASDAQ	FLEX	Wed, Jun 14, 2017	12.22	12.26	12.06	12.13
5848	NASDAQ	FLEX	Tue, Jun 13, 2017	11.97	12.20	11.97	12.15
5847	NASDAQ	FLEX	Mon, Jun 12, 2017	12.47	12.52	12.04	12.16
5846	NASDAQ	FLEX	Fri, Jun 9, 2017	12.61	12.74	12.47	12.61
5845	NASDAQ	FLEX	Thu, Jun 8, 2017	12.67	12.73	12.53	12.62
5844	NASDAQ	FLEX	Wed, Jun 7, 2017	12.71	12.78	12.50	12.55
5843	NASDAQ	FLEX	Tue, Jun 6, 2017	12.65	12.74	12.58	12.66
5842	NASDAQ	FLEX	Mon, Jun 5, 2017	12.75	12.92	12.67	12.69
5841	NASDAQ	FLEX	Fri, Jun 2, 2017	12.80	12.86	12.73	12.82
5840	NASDAQ	FLEX	Thu, Jun 1, 2017	12.66	12.83	12.61	12.81
5839	NASDAQ	FLEX	Wed, May 31, 2017	12.53	12.58	12.35	12.55
5838	NASDAQ	FLEX	Tue, May 30, 2017	12.29	12.60	12.27	12.55
5837	NASDAQ	FLEX	Fri, May 26, 2017	12.50	12.51	12.26	12.34
5836	NASDAQ	FLEX	Thu, May 25, 2017	12.37	12.51	12.29	12.46
5835	NASDAQ	FLEX	Wed, May 24, 2017	12.07	12.39	12.07	12.35
5834	NASDAQ	FLEX	Tue, May 23, 2017	12.21	12.27	12.02	12.17
5833	NASDAQ	FLEX	Mon, May 22, 2017	12.08	12.26	11.99	12.24
5832	NASDAQ	FLEX	Fri, May 19, 2017	11.73	12.13	11.73	12.01
5831	NASDAQ	FLEX	Thu, May 18, 2017	11.72	11.80	11.62	11.71
5830	NASDAQ	FLEX	Wed, May 17, 2017	12.00	12.05	11.78	11.80
5829	NASDAQ	FLEX	Tue, May 16, 2017	11.89	12.21	11.86	12.15
5828	NASDAQ	FLEX	Mon, May 15, 2017	11.74	11.86	11.63	11.84
5827	NASDAQ	FLEX	Fri, May 12, 2017	12.01	12.21	11.65	11.66
5826	NASDAQ	FLEX	Thu, May 11, 2017	11.27	11.87	11.25	11.83
5825	NASDAQ	FLEX	Wed, May 10, 2017	11.17	11.24	11.05	11.22
5824	NASDAQ	FLEX	Tue, May 9, 2017	11.18	11.26	11.11	11.16
5823	NASDAQ	FLEX	Mon, May 8, 2017	11.02	11.22	10.98	11.12
5822	NASDAQ	FLEX	Fri, May 5, 2017	11.03	11.09	10.89	11.03
5821	NASDAQ	FLEX	Thu, May 4, 2017	11.10	11.20	10.98	11.02
5820	NASDAQ	FLEX	Wed, May 3, 2017	11.21	11.23	11.02	11.15
5819	NASDAQ	FLEX	Tue, May 2, 2017	11.27	11.38	11.22	11.27
5818	NASDAQ	FLEX	Mon, May 1, 2017	11.27	11.35	11.11	11.26
5817	NASDAQ	FLEX	Fri, Apr 28, 2017	11.29	11.51	10.69	11.25
5816	NASDAQ	FLEX	Thu, Apr 27, 2017	11.70	11.78	11.61	11.65
5815	NASDAQ	FLEX	Wed, Apr 26, 2017	11.76	11.88	11.67	11.69
5814	NASDAQ	FLEX	Tue, Apr 25, 2017	11.75	11.87	11.73	11.83
5813	NASDAQ	FLEX	Mon, Apr 24, 2017	11.75	11.75	11.62	11.71
5812	NASDAQ	FLEX	Fri, Apr 21, 2017	11.61	11.75	11.55	11.62
5811	NASDAQ	FLEX	Thu, Apr 20, 2017	11.65	11.70	11.59	11.62
5810	NASDAQ	FLEX	Wed, Apr 19, 2017	11.67	11.73	11.62	11.64
5809	NASDAQ	FLEX	Tue, Apr 18, 2017	11.59	11.70	11.54	11.61
5808	NASDAQ	FLEX	Mon, Apr 17, 2017	11.57	11.68	11.56	11.64
5807	NASDAQ	FLEX	Thu, Apr 13, 2017	11.59	11.72	11.54	11.59
5806	NASDAQ	FLEX	Wed, Apr 12, 2017	11.78	11.78	11.59	11.62
5805	NASDAQ	FLEX	Tue, Apr 11, 2017	11.78	11.84	11.68	11.76
5804	NASDAQ	FLEX	Mon, Apr 10, 2017	11.91	11.99	11.77	11.80
5803	NASDAQ	FLEX	Fri, Apr 7, 2017	11.92	11.99	11.85	11.89
5802	NASDAQ	FLEX	Thu, Apr 6, 2017	11.97	11.99	11.82	11.97
5801	NASDAQ	FLEX	Wed, Apr 5, 2017	12.21	12.25	11.91	11.94
5800	NASDAQ	FLEX	Tue, Apr 4, 2017	12.06	12.24	12.06	12.15
5799	NASDAQ	FLEX	Mon, Apr 3, 2017	12.19	12.23	11.94	12.13
5798	NASDAQ	FLEX	Fri, Mar 31, 2017	12.15	12.28	12.14	12.22
5797	NASDAQ	FLEX	Thu, Mar 30, 2017	12.07	12.25	12.07	12.21
5796	NASDAQ	FLEX	Wed, Mar 29, 2017	12.14	12.15	12.03	12.05
5795	NASDAQ	FLEX	Tue, Mar 28, 2017	12.05	12.13	12.00	12.09
5794	NASDAQ	FLEX	Mon, Mar 27, 2017	11.94	12.13	11.84	12.09
5793	NASDAQ	FLEX	Fri, Mar 24, 2017	12.12	12.20	12.01	12.10
5792	NASDAQ	FLEX	Thu, Mar 23, 2017	12.08	12.22	12.03	12.10
5791	NASDAQ	FLEX	Wed, Mar 22, 2017	11.72	12.13	11.71	12.08
5790	NASDAQ	FLEX	Tue, Mar 21, 2017	12.15	12.20	11.88	11.91
5789	NASDAQ	FLEX	Mon, Mar 20, 2017	12.31	12.32	12.10	12.15
5788	NASDAQ	FLEX	Fri, Mar 17, 2017	12.21	12.28	12.13	12.22
5787	NASDAQ	FLEX	Thu, Mar 16, 2017	12.28	12.35	12.24	12.26
5786	NASDAQ	FLEX	Wed, Mar 15, 2017	12.26	12.33	12.18	12.28
5785	NASDAQ	FLEX	Tue, Mar 14, 2017	12.02	12.24	11.94	12.21
5784	NASDAQ	FLEX	Mon, Mar 13, 2017	12.12	12.16	12.05	12.10
5783	NASDAQ	FLEX	Fri, Mar 10, 2017	12.04	12.14	12.02	12.12
5782	NASDAQ	FLEX	Thu, Mar 9, 2017	11.89	12.03	11.86	12.00
5781	NASDAQ	FLEX	Wed, Mar 8, 2017	12.01	12.03	11.87	11.92
5780	NASDAQ	FLEX	Tue, Mar 7, 2017	11.86	12.09	11.76	12.00
5779	NASDAQ	FLEX	Mon, Mar 6, 2017	11.90	11.97	11.67	11.83
5778	NASDAQ	FLEX	Fri, Mar 3, 2017	11.97	12.05	11.92	12.01
5777	NASDAQ	FLEX	Thu, Mar 2, 2017	12.12	12.18	11.91	12.01
5776	NASDAQ	FLEX	Wed, Mar 1, 2017	12.09	12.22	12.07	12.15
5775	NASDAQ	FLEX	Tue, Feb 28, 2017	12.13	12.18	11.97	11.99
5774	NASDAQ	FLEX	Mon, Feb 27, 2017	12.18	12.21	12.10	12.15
5773	NASDAQ	FLEX	Fri, Feb 24, 2017	12.05	12.20	11.99	12.17
5772	NASDAQ	FLEX	Thu, Feb 23, 2017	12.21	12.29	12.04	12.15
5771	NASDAQ	FLEX	Wed, Feb 22, 2017	12.20	12.21	12.09	12.19
5770	NASDAQ	FLEX	Tue, Feb 21, 2017	12.09	12.24	12.06	12.21
5769	NASDAQ	FLEX	Fri, Feb 17, 2017	11.92	12.01	11.84	11.96
5768	NASDAQ	FLEX	Thu, Feb 16, 2017	12.10	12.13	11.87	11.98
5767	NASDAQ	FLEX	Wed, Feb 15, 2017	11.94	12.10	11.82	12.02
5766	NASDAQ	FLEX	Tue, Feb 14, 2017	11.64	11.89	11.60	11.83
5765	NASDAQ	FLEX	Mon, Feb 13, 2017	11.67	11.78	11.67	11.73
5764	NASDAQ	FLEX	Fri, Feb 10, 2017	11.52	11.71	11.46	11.64
5763	NASDAQ	FLEX	Thu, Feb 9, 2017	11.19	11.50	11.18	11.42
5762	NASDAQ	FLEX	Wed, Feb 8, 2017	11.22	11.30	11.16	11.17
5761	NASDAQ	FLEX	Tue, Feb 7, 2017	11.30	11.31	11.18	11.23
5760	NASDAQ	FLEX	Mon, Feb 6, 2017	11.30	11.45	11.24	11.29
5759	NASDAQ	FLEX	Fri, Feb 3, 2017	11.19	11.36	11.19	11.31
5758	NASDAQ	FLEX	Thu, Feb 2, 2017	11.26	11.33	11.15	11.25
5757	NASDAQ	FLEX	Wed, Feb 1, 2017	11.54	11.59	11.16	11.27
5756	NASDAQ	FLEX	Tue, Jan 31, 2017	11.65	11.70	11.38	11.40
5755	NASDAQ	FLEX	Mon, Jan 30, 2017	11.64	11.75	11.45	11.62
5754	NASDAQ	FLEX	Fri, Jan 27, 2017	10.91	11.69	10.87	11.64
5753	NASDAQ	FLEX	Thu, Jan 26, 2017	11.05	11.19	10.99	11.12
5752	NASDAQ	FLEX	Wed, Jan 25, 2017	10.88	11.13	10.87	11.01
5751	NASDAQ	FLEX	Tue, Jan 24, 2017	10.63	10.89	10.63	10.85
5750	NASDAQ	FLEX	Mon, Jan 23, 2017	10.65	10.67	10.47	10.63
5749	NASDAQ	FLEX	Fri, Jan 20, 2017	10.66	10.76	10.58	10.62
5748	NASDAQ	FLEX	Thu, Jan 19, 2017	10.74	10.87	10.58	10.60
5747	NASDAQ	FLEX	Wed, Jan 18, 2017	10.64	10.86	10.60	10.74
5746	NASDAQ	FLEX	Tue, Jan 17, 2017	10.68	10.77	10.58	10.61
5745	NASDAQ	FLEX	Fri, Jan 13, 2017	10.51	10.71	10.51	10.67
5744	NASDAQ	FLEX	Thu, Jan 12, 2017	10.53	10.55	10.34	10.50
5743	NASDAQ	FLEX	Wed, Jan 11, 2017	10.65	10.65	10.53	10.54
5742	NASDAQ	FLEX	Tue, Jan 10, 2017	10.44	10.65	10.42	10.63
5741	NASDAQ	FLEX	Mon, Jan 9, 2017	10.52	10.55	10.42	10.42
5740	NASDAQ	FLEX	Fri, Jan 6, 2017	10.49	10.52	10.43	10.50
5739	NASDAQ	FLEX	Thu, Jan 5, 2017	10.58	10.66	10.43	10.45
5738	NASDAQ	FLEX	Wed, Jan 4, 2017	10.48	10.67	10.47	10.62
5737	NASDAQ	FLEX	Tue, Jan 3, 2017	10.50	10.61	10.41	10.47
5736	NASDAQ	FLEX	Fri, Dec 30, 2016	10.51	10.53	10.38	10.45
5735	NASDAQ	FLEX	Thu, Dec 29, 2016	10.41	10.52	10.38	10.47
5734	NASDAQ	FLEX	Wed, Dec 28, 2016	10.70	10.71	10.42	10.44
5733	NASDAQ	FLEX	Tue, Dec 27, 2016	10.67	10.72	10.61	10.64
5732	NASDAQ	FLEX	Fri, Dec 23, 2016	10.63	10.71	10.63	10.65
5731	NASDAQ	FLEX	Thu, Dec 22, 2016	10.71	10.76	10.62	10.63
5730	NASDAQ	FLEX	Wed, Dec 21, 2016	10.60	10.74	10.58	10.69
5729	NASDAQ	FLEX	Tue, Dec 20, 2016	10.61	10.67	10.52	10.62
5728	NASDAQ	FLEX	Mon, Dec 19, 2016	10.81	10.81	10.51	10.57
5727	NASDAQ	FLEX	Fri, Dec 16, 2016	10.73	10.77	10.55	10.57
5726	NASDAQ	FLEX	Thu, Dec 15, 2016	10.55	10.78	10.50	10.71
5725	NASDAQ	FLEX	Wed, Dec 14, 2016	10.74	10.79	10.56	10.57
5724	NASDAQ	FLEX	Tue, Dec 13, 2016	10.77	10.86	10.73	10.75
5723	NASDAQ	FLEX	Mon, Dec 12, 2016	10.70	10.85	10.67	10.75
5722	NASDAQ	FLEX	Fri, Dec 9, 2016	10.84	10.90	10.72	10.74
5721	NASDAQ	FLEX	Thu, Dec 8, 2016	10.74	10.87	10.72	10.79
5720	NASDAQ	FLEX	Wed, Dec 7, 2016	10.66	10.74	10.58	10.70
5719	NASDAQ	FLEX	Tue, Dec 6, 2016	10.58	10.66	10.57	10.65
5718	NASDAQ	FLEX	Mon, Dec 5, 2016	10.50	10.62	10.50	10.58
5717	NASDAQ	FLEX	Fri, Dec 2, 2016	10.17	10.51	10.17	10.46
5716	NASDAQ	FLEX	Thu, Dec 1, 2016	10.39	10.50	10.17	10.20
5715	NASDAQ	FLEX	Wed, Nov 30, 2016	10.60	10.64	10.34	10.36
5714	NASDAQ	FLEX	Tue, Nov 29, 2016	10.54	10.71	10.53	10.58
5713	NASDAQ	FLEX	Mon, Nov 28, 2016	10.63	10.67	10.46	10.51
5712	NASDAQ	FLEX	Fri, Nov 25, 2016	10.52	10.61	10.51	10.57
5711	NASDAQ	FLEX	Wed, Nov 23, 2016	10.42	10.55	10.39	10.55
5710	NASDAQ	FLEX	Tue, Nov 22, 2016	10.32	10.44	10.26	10.42
5709	NASDAQ	FLEX	Mon, Nov 21, 2016	10.26	10.31	10.17	10.26
5708	NASDAQ	FLEX	Fri, Nov 18, 2016	10.26	10.28	10.16	10.21
5707	NASDAQ	FLEX	Thu, Nov 17, 2016	10.24	10.30	10.17	10.21
5706	NASDAQ	FLEX	Wed, Nov 16, 2016	10.21	10.40	10.15	10.26
5705	NASDAQ	FLEX	Tue, Nov 15, 2016	10.14	10.30	10.09	10.15
5704	NASDAQ	FLEX	Mon, Nov 14, 2016	10.22	10.28	10.09	10.13
5703	NASDAQ	FLEX	Fri, Nov 11, 2016	10.05	10.15	9.95	10.14
5702	NASDAQ	FLEX	Thu, Nov 10, 2016	10.98	10.98	9.96	10.10
5701	NASDAQ	FLEX	Wed, Nov 9, 2016	9.94	10.27	9.71	10.19
5700	NASDAQ	FLEX	Tue, Nov 8, 2016	10.10	10.14	10.03	10.12
5699	NASDAQ	FLEX	Mon, Nov 7, 2016	10.07	10.19	10.03	10.13
5698	NASDAQ	FLEX	Fri, Nov 4, 2016	9.92	10.03	9.89	9.89
5697	NASDAQ	FLEX	Thu, Nov 3, 2016	10.12	10.17	9.98	10.01
5696	NASDAQ	FLEX	Wed, Nov 2, 2016	10.22	10.29	10.10	10.13
5695	NASDAQ	FLEX	Tue, Nov 1, 2016	10.37	10.47	10.16	10.25
5694	NASDAQ	FLEX	Mon, Oct 31, 2016	10.57	10.61	10.27	10.32
5693	NASDAQ	FLEX	Fri, Oct 28, 2016	9.70	10.75	9.70	10.54
5692	NASDAQ	FLEX	Thu, Oct 27, 2016	9.96	10.21	9.91	10.10
5691	NASDAQ	FLEX	Wed, Oct 26, 2016	9.86	10.16	9.82	9.97
5690	NASDAQ	FLEX	Tue, Oct 25, 2016	10.00	10.00	9.75	9.85
5689	NASDAQ	FLEX	Mon, Oct 24, 2016	10.06	10.12	9.92	10.02
5688	NASDAQ	FLEX	Fri, Oct 21, 2016	10.01	10.02	9.92	9.99
5687	NASDAQ	FLEX	Thu, Oct 20, 2016	10.17	10.18	9.99	10.04
5686	NASDAQ	FLEX	Wed, Oct 19, 2016	10.10	10.21	10.10	10.18
5685	NASDAQ	FLEX	Tue, Oct 18, 2016	10.15	10.15	10.06	10.14
5684	NASDAQ	FLEX	Mon, Oct 17, 2016	10.01	10.08	9.99	10.05
5683	NASDAQ	FLEX	Fri, Oct 14, 2016	9.97	10.05	9.93	9.97
5682	NASDAQ	FLEX	Thu, Oct 13, 2016	9.97	10.02	9.75	9.91
5681	NASDAQ	FLEX	Wed, Oct 12, 2016	10.15	10.17	10.02	10.06
5680	NASDAQ	FLEX	Tue, Oct 11, 2016	10.22	10.22	10.07	10.11
5679	NASDAQ	FLEX	Mon, Oct 10, 2016	10.34	10.39	10.20	10.21
5678	NASDAQ	FLEX	Fri, Oct 7, 2016	10.24	10.33	10.15	10.26
5677	NASDAQ	FLEX	Thu, Oct 6, 2016	10.21	10.30	10.17	10.26
5676	NASDAQ	FLEX	Wed, Oct 5, 2016	10.08	10.29	10.02	10.21
5675	NASDAQ	FLEX	Tue, Oct 4, 2016	9.89	10.01	9.85	9.91
5674	NASDAQ	FLEX	Mon, Oct 3, 2016	9.89	9.97	9.84	9.87
5673	NASDAQ	FLEX	Fri, Sep 30, 2016	9.78	9.93	9.73	9.91
5672	NASDAQ	FLEX	Thu, Sep 29, 2016	9.91	9.94	9.71	9.73
5671	NASDAQ	FLEX	Wed, Sep 28, 2016	9.99	10.05	9.74	9.89
5670	NASDAQ	FLEX	Tue, Sep 27, 2016	9.84	9.97	9.79	9.96
5669	NASDAQ	FLEX	Mon, Sep 26, 2016	9.84	9.92	9.79	9.89
5668	NASDAQ	FLEX	Fri, Sep 23, 2016	9.89	9.94	9.85	9.87
5667	NASDAQ	FLEX	Thu, Sep 22, 2016	9.91	10.03	9.83	9.91
5666	NASDAQ	FLEX	Wed, Sep 21, 2016	9.59	9.81	9.57	9.78
5665	NASDAQ	FLEX	Tue, Sep 20, 2016	9.81	9.81	9.47	9.55
5664	NASDAQ	FLEX	Mon, Sep 19, 2016	9.45	9.55	9.43	9.51
5663	NASDAQ	FLEX	Fri, Sep 16, 2016	9.39	9.42	9.31	9.39
5662	NASDAQ	FLEX	Thu, Sep 15, 2016	9.38	9.44	9.35	9.42
5661	NASDAQ	FLEX	Wed, Sep 14, 2016	9.21	9.41	9.17	9.38
5660	NASDAQ	FLEX	Tue, Sep 13, 2016	9.15	9.33	9.09	9.22
5659	NASDAQ	FLEX	Mon, Sep 12, 2016	9.10	9.22	9.03	9.19
5658	NASDAQ	FLEX	Fri, Sep 9, 2016	9.49	9.53	9.11	9.17
5657	NASDAQ	FLEX	Thu, Sep 8, 2016	9.51	9.56	9.47	9.51
5656	NASDAQ	FLEX	Wed, Sep 7, 2016	9.59	9.62	9.56	9.57
5655	NASDAQ	FLEX	Tue, Sep 6, 2016	9.65	9.67	9.56	9.61
5654	NASDAQ	FLEX	Fri, Sep 2, 2016	9.62	9.67	9.61	9.65
5653	NASDAQ	FLEX	Thu, Sep 1, 2016	9.61	9.65	9.51	9.61
5652	NASDAQ	FLEX	Wed, Aug 31, 2016	9.60	9.65	9.54	9.63
5651	NASDAQ	FLEX	Tue, Aug 30, 2016	9.61	9.70	9.60	9.67
5650	NASDAQ	FLEX	Mon, Aug 29, 2016	9.41	9.55	9.41	9.52
5649	NASDAQ	FLEX	Fri, Aug 26, 2016	9.46	9.54	9.40	9.43
5648	NASDAQ	FLEX	Thu, Aug 25, 2016	9.38	9.46	9.37	9.43
5647	NASDAQ	FLEX	Wed, Aug 24, 2016	9.32	9.39	9.26	9.36
5646	NASDAQ	FLEX	Tue, Aug 23, 2016	9.35	9.38	9.29	9.30
5645	NASDAQ	FLEX	Mon, Aug 22, 2016	9.31	9.37	9.21	9.33
5644	NASDAQ	FLEX	Fri, Aug 19, 2016	9.27	9.37	9.24	9.37
5643	NASDAQ	FLEX	Thu, Aug 18, 2016	9.22	9.32	9.17	9.27
5642	NASDAQ	FLEX	Wed, Aug 17, 2016	9.40	9.41	9.24	9.25
5641	NASDAQ	FLEX	Tue, Aug 16, 2016	9.42	9.46	9.32	9.41
5640	NASDAQ	FLEX	Mon, Aug 15, 2016	9.34	9.51	9.30	9.41
5639	NASDAQ	FLEX	Fri, Aug 12, 2016	9.27	9.36	9.22	9.35
5638	NASDAQ	FLEX	Thu, Aug 11, 2016	9.35	9.36	9.22	9.32
5637	NASDAQ	FLEX	Wed, Aug 10, 2016	9.21	9.32	9.21	9.30
5636	NASDAQ	FLEX	Tue, Aug 9, 2016	9.26	9.34	9.21	9.23
5635	NASDAQ	FLEX	Mon, Aug 8, 2016	9.22	9.27	9.18	9.23
5634	NASDAQ	FLEX	Fri, Aug 5, 2016	9.11	9.21	9.08	9.20
5633	NASDAQ	FLEX	Thu, Aug 4, 2016	9.09	9.17	9.06	9.06
5632	NASDAQ	FLEX	Wed, Aug 3, 2016	9.01	9.14	8.98	9.11
5631	NASDAQ	FLEX	Tue, Aug 2, 2016	9.12	9.17	8.95	8.98
5630	NASDAQ	FLEX	Mon, Aug 1, 2016	9.19	9.27	9.09	9.10
5629	NASDAQ	FLEX	Fri, Jul 29, 2016	9.22	9.26	9.08	9.22
5628	NASDAQ	FLEX	Thu, Jul 28, 2016	9.24	9.27	9.11	9.19
5627	NASDAQ	FLEX	Wed, Jul 27, 2016	9.33	9.38	9.14	9.29
5626	NASDAQ	FLEX	Tue, Jul 26, 2016	9.38	9.40	9.24	9.37
5625	NASDAQ	FLEX	Mon, Jul 25, 2016	9.46	9.53	9.33	9.43
5624	NASDAQ	FLEX	Fri, Jul 22, 2016	8.89	9.50	8.82	9.46
5623	NASDAQ	FLEX	Thu, Jul 21, 2016	9.67	9.69	9.49	9.56
5622	NASDAQ	FLEX	Wed, Jul 20, 2016	9.43	9.73	9.38	9.64
5621	NASDAQ	FLEX	Tue, Jul 19, 2016	9.32	9.49	9.30	9.40
5620	NASDAQ	FLEX	Mon, Jul 18, 2016	9.40	9.46	9.34	9.36
5619	NASDAQ	FLEX	Fri, Jul 15, 2016	9.38	9.43	9.31	9.38
5618	NASDAQ	FLEX	Thu, Jul 14, 2016	9.36	9.50	9.26	9.43
5617	NASDAQ	FLEX	Wed, Jul 13, 2016	9.34	9.35	9.19	9.25
5616	NASDAQ	FLEX	Tue, Jul 12, 2016	9.31	9.35	9.24	9.30
5615	NASDAQ	FLEX	Mon, Jul 11, 2016	9.17	9.25	9.08	9.25
5614	NASDAQ	FLEX	Fri, Jul 8, 2016	8.69	9.17	8.63	9.11
5613	NASDAQ	FLEX	Thu, Jul 7, 2016	8.59	8.71	8.55	8.58
5612	NASDAQ	FLEX	Wed, Jul 6, 2016	8.42	8.60	8.37	8.55
5611	NASDAQ	FLEX	Tue, Jul 5, 2016	8.51	8.56	8.42	8.48
5610	NASDAQ	FLEX	Fri, Jul 1, 2016	8.55	8.65	8.51	8.57
5609	NASDAQ	FLEX	Thu, Jun 30, 2016	8.63	8.66	8.46	8.58
5608	NASDAQ	FLEX	Wed, Jun 29, 2016	8.62	8.71	8.56	8.64
5607	NASDAQ	FLEX	Tue, Jun 28, 2016	8.69	8.72	8.51	8.62
5606	NASDAQ	FLEX	Mon, Jun 27, 2016	8.86	8.88	8.47	8.50
5605	NASDAQ	FLEX	Fri, Jun 24, 2016	9.27	9.35	8.98	8.98
5604	NASDAQ	FLEX	Thu, Jun 23, 2016	9.57	9.62	9.54	9.59
5603	NASDAQ	FLEX	Wed, Jun 22, 2016	9.46	9.58	9.44	9.51
5602	NASDAQ	FLEX	Tue, Jun 21, 2016	9.53	9.53	9.38	9.45
5601	NASDAQ	FLEX	Mon, Jun 20, 2016	9.36	9.50	9.35	9.44
5600	NASDAQ	FLEX	Fri, Jun 17, 2016	9.41	9.41	9.25	9.30
5599	NASDAQ	FLEX	Thu, Jun 16, 2016	9.29	9.45	9.29	9.43
5598	NASDAQ	FLEX	Wed, Jun 15, 2016	9.37	9.48	9.27	9.36
5597	NASDAQ	FLEX	Tue, Jun 14, 2016	9.16	9.41	9.16	9.33
5596	NASDAQ	FLEX	Mon, Jun 13, 2016	9.27	9.30	9.14	9.18
5595	NASDAQ	FLEX	Fri, Jun 10, 2016	9.29	9.40	9.22	9.33
5594	NASDAQ	FLEX	Thu, Jun 9, 2016	9.34	9.42	9.27	9.40
5593	NASDAQ	FLEX	Wed, Jun 8, 2016	9.27	9.41	9.18	9.38
5592	NASDAQ	FLEX	Tue, Jun 7, 2016	9.27	9.29	9.18	9.28
5591	NASDAQ	FLEX	Mon, Jun 6, 2016	9.25	9.30	9.20	9.25
5590	NASDAQ	FLEX	Fri, Jun 3, 2016	9.25	9.28	9.04	9.25
5589	NASDAQ	FLEX	Thu, Jun 2, 2016	9.20	9.30	9.14	9.28
5588	NASDAQ	FLEX	Wed, Jun 1, 2016	9.03	9.27	8.99	9.23
5587	NASDAQ	FLEX	Tue, May 31, 2016	9.05	9.09	9.00	9.06
5586	NASDAQ	FLEX	Fri, May 27, 2016	8.98	9.15	8.93	9.09
5585	NASDAQ	FLEX	Thu, May 26, 2016	8.95	9.03	8.88	9.01
5584	NASDAQ	FLEX	Wed, May 25, 2016	9.04	9.15	8.87	8.95
5583	NASDAQ	FLEX	Tue, May 24, 2016	9.06	9.27	8.98	9.08
5582	NASDAQ	FLEX	Mon, May 23, 2016	8.99	9.09	8.94	9.06
5581	NASDAQ	FLEX	Fri, May 20, 2016	8.90	9.08	8.87	8.99
5580	NASDAQ	FLEX	Thu, May 19, 2016	8.99	9.06	8.84	8.89
5579	NASDAQ	FLEX	Wed, May 18, 2016	8.84	9.11	8.84	9.08
5578	NASDAQ	FLEX	Tue, May 17, 2016	9.06	9.09	8.88	8.90
5577	NASDAQ	FLEX	Mon, May 16, 2016	8.85	9.08	8.72	9.07
5576	NASDAQ	FLEX	Fri, May 13, 2016	8.77	8.92	8.72	8.77
5575	NASDAQ	FLEX	Thu, May 12, 2016	8.97	9.01	8.68	8.83
5574	NASDAQ	FLEX	Wed, May 11, 2016	8.79	8.85	8.73	8.76
5573	NASDAQ	FLEX	Tue, May 10, 2016	8.81	8.89	8.67	8.81
5572	NASDAQ	FLEX	Mon, May 9, 2016	8.87	8.96	8.79	8.81
5571	NASDAQ	FLEX	Fri, May 6, 2016	8.77	8.88	8.75	8.82
5570	NASDAQ	FLEX	Thu, May 5, 2016	8.86	8.92	8.77	8.78
5569	NASDAQ	FLEX	Wed, May 4, 2016	8.94	9.03	8.86	8.87
5568	NASDAQ	FLEX	Tue, May 3, 2016	9.05	9.06	8.90	9.01
5567	NASDAQ	FLEX	Mon, May 2, 2016	8.83	9.15	8.73	9.11
5566	NASDAQ	FLEX	Fri, Apr 29, 2016	8.66	8.93	8.29	8.84
5565	NASDAQ	FLEX	Thu, Apr 28, 2016	9.00	9.03	8.90	8.95
5564	NASDAQ	FLEX	Wed, Apr 27, 2016	8.93	9.04	8.89	9.03
5563	NASDAQ	FLEX	Tue, Apr 26, 2016	8.90	9.02	8.82	8.99
5562	NASDAQ	FLEX	Mon, Apr 25, 2016	8.80	8.92	8.77	8.82
5561	NASDAQ	FLEX	Fri, Apr 22, 2016	8.87	8.97	8.82	8.89
5560	NASDAQ	FLEX	Thu, Apr 21, 2016	8.86	8.93	8.84	8.87
5559	NASDAQ	FLEX	Wed, Apr 20, 2016	8.91	8.93	8.82	8.88
5558	NASDAQ	FLEX	Tue, Apr 19, 2016	8.93	9.01	8.85	8.92
5557	NASDAQ	FLEX	Mon, Apr 18, 2016	8.90	8.99	8.84	8.91
5556	NASDAQ	FLEX	Fri, Apr 15, 2016	8.95	9.01	8.84	8.90
5555	NASDAQ	FLEX	Thu, Apr 14, 2016	8.94	9.00	8.83	8.98
5554	NASDAQ	FLEX	Wed, Apr 13, 2016	8.81	8.96	8.77	8.94
5553	NASDAQ	FLEX	Tue, Apr 12, 2016	8.69	8.75	8.55	8.75
5552	NASDAQ	FLEX	Mon, Apr 11, 2016	8.69	8.83	8.64	8.69
5551	NASDAQ	FLEX	Fri, Apr 8, 2016	8.61	8.77	8.57	8.58
5550	NASDAQ	FLEX	Thu, Apr 7, 2016	8.66	8.66	8.53	8.56
5549	NASDAQ	FLEX	Wed, Apr 6, 2016	8.58	8.71	8.47	8.68
5548	NASDAQ	FLEX	Tue, Apr 5, 2016	8.71	8.71	8.71	8.61
5547	NASDAQ	FLEX	Mon, Apr 4, 2016	8.92	8.93	8.70	8.71
5546	NASDAQ	FLEX	Fri, Apr 1, 2016	8.71	8.89	8.65	8.89
5545	NASDAQ	FLEX	Thu, Mar 31, 2016	8.69	8.81	8.66	8.69
5544	NASDAQ	FLEX	Wed, Mar 30, 2016	8.61	8.71	8.60	8.69
5543	NASDAQ	FLEX	Tue, Mar 29, 2016	8.55	8.61	8.43	8.58
5542	NASDAQ	FLEX	Mon, Mar 28, 2016	8.72	8.72	8.72	8.72
5541	NASDAQ	FLEX	Thu, Mar 24, 2016	8.66	8.66	8.58	8.56
5540	NASDAQ	FLEX	Wed, Mar 23, 2016	8.72	8.73	8.58	8.66
5539	NASDAQ	FLEX	Tue, Mar 22, 2016	8.52	8.74	8.51	8.74
5538	NASDAQ	FLEX	Mon, Mar 21, 2016	8.63	8.71	8.53	8.55
5537	NASDAQ	FLEX	Fri, Mar 18, 2016	8.57	8.68	8.53	8.61
5536	NASDAQ	FLEX	Thu, Mar 17, 2016	8.43	8.60	8.37	8.56
5535	NASDAQ	FLEX	Wed, Mar 16, 2016	8.31	8.50	8.30	8.48
5534	NASDAQ	FLEX	Tue, Mar 15, 2016	8.34	8.34	8.34	8.35
5533	NASDAQ	FLEX	Mon, Mar 14, 2016	8.29	8.42	8.29	8.34
5532	NASDAQ	FLEX	Fri, Mar 11, 2016	8.15	8.32	8.10	8.29
5531	NASDAQ	FLEX	Thu, Mar 10, 2016	8.18	8.18	8.18	8.10
5530	NASDAQ	FLEX	Wed, Mar 9, 2016	8.13	8.22	8.07	8.10
5529	NASDAQ	FLEX	Tue, Mar 8, 2016	8.16	8.20	8.00	8.10
5528	NASDAQ	FLEX	Mon, Mar 7, 2016	8.22	8.42	8.07	8.24
5527	NASDAQ	FLEX	Fri, Mar 4, 2016	8.25	8.25	8.25	8.21
5526	NASDAQ	FLEX	Thu, Mar 3, 2016	8.09	8.09	8.09	8.25
5525	NASDAQ	FLEX	Wed, Mar 2, 2016	8.04	8.15	8.00	8.06
5524	NASDAQ	FLEX	Tue, Mar 1, 2016	7.97	8.10	7.92	7.90
5523	NASDAQ	FLEX	Mon, Feb 29, 2016	7.91	7.97	7.80	7.87
5522	NASDAQ	FLEX	Fri, Feb 26, 2016	7.87	7.97	7.85	7.87
5521	NASDAQ	FLEX	Thu, Feb 25, 2016	7.76	7.86	7.73	7.85
5520	NASDAQ	FLEX	Wed, Feb 24, 2016	7.57	7.79	7.49	7.78
5519	NASDAQ	FLEX	Tue, Feb 23, 2016	7.77	7.79	7.62	7.69
5518	NASDAQ	FLEX	Mon, Feb 22, 2016	7.72	7.81	7.70	7.78
5517	NASDAQ	FLEX	Fri, Feb 19, 2016	7.75	7.75	7.51	7.70
5516	NASDAQ	FLEX	Thu, Feb 18, 2016	7.72	7.87	7.64	7.65
5515	NASDAQ	FLEX	Wed, Feb 17, 2016	7.69	7.77	7.67	7.71
5514	NASDAQ	FLEX	Tue, Feb 16, 2016	7.49	7.70	7.46	7.64
5513	NASDAQ	FLEX	Fri, Feb 12, 2016	7.30	7.44	7.29	7.38
5512	NASDAQ	FLEX	Thu, Feb 11, 2016	7.16	7.38	7.13	7.25
5511	NASDAQ	FLEX	Wed, Feb 10, 2016	7.25	7.45	7.25	7.30
5510	NASDAQ	FLEX	Tue, Feb 9, 2016	7.05	7.35	7.05	7.23
5509	NASDAQ	FLEX	Mon, Feb 8, 2016	7.21	7.27	7.06	7.15
5508	NASDAQ	FLEX	Fri, Feb 5, 2016	7.40	7.45	7.27	7.32
5507	NASDAQ	FLEX	Thu, Feb 4, 2016	7.44	7.48	7.30	7.41
5506	NASDAQ	FLEX	Wed, Feb 3, 2016	7.40	7.45	7.11	7.29
5505	NASDAQ	FLEX	Tue, Feb 2, 2016	7.42	7.54	7.28	7.33
5504	NASDAQ	FLEX	Mon, Feb 1, 2016	7.67	7.69	7.42	7.56
5503	NASDAQ	FLEX	Fri, Jan 29, 2016	7.91	7.91	7.38	7.62
5502	NASDAQ	FLEX	Thu, Jan 28, 2016	6.98	7.20	6.90	6.93
5501	NASDAQ	FLEX	Wed, Jan 27, 2016	7.07	7.23	6.95	6.98
5500	NASDAQ	FLEX	Tue, Jan 26, 2016	7.03	7.20	7.00	7.12
5499	NASDAQ	FLEX	Mon, Jan 25, 2016	6.91	6.92	6.80	6.81
5498	NASDAQ	FLEX	Fri, Jan 22, 2016	6.74	6.94	6.72	6.92
5497	NASDAQ	FLEX	Thu, Jan 21, 2016	6.66	6.76	6.56	6.62
5496	NASDAQ	FLEX	Wed, Jan 20, 2016	6.63	6.72	6.43	6.62
5495	NASDAQ	FLEX	Tue, Jan 19, 2016	6.89	6.99	6.64	6.73
5494	NASDAQ	FLEX	Fri, Jan 15, 2016	6.92	7.09	6.70	6.80
5493	NASDAQ	FLEX	Thu, Jan 14, 2016	7.09	7.11	6.98	7.09
5492	NASDAQ	FLEX	Wed, Jan 13, 2016	7.30	7.39	7.07	7.09
5491	NASDAQ	FLEX	Tue, Jan 12, 2016	7.38	7.43	7.15	7.31
5490	NASDAQ	FLEX	Mon, Jan 11, 2016	7.39	7.40	7.10	7.29
5489	NASDAQ	FLEX	Fri, Jan 8, 2016	7.92	7.93	7.40	7.40
5488	NASDAQ	FLEX	Thu, Jan 7, 2016	7.87	7.94	7.84	7.87
5487	NASDAQ	FLEX	Wed, Jan 6, 2016	7.98	8.02	7.91	7.97
5486	NASDAQ	FLEX	Tue, Jan 5, 2016	8.10	8.15	7.98	8.11
5485	NASDAQ	FLEX	Mon, Jan 4, 2016	8.04	8.10	7.94	8.08
5484	NASDAQ	FLEX	Thu, Dec 31, 2015	8.19	8.25	8.14	8.15
5483	NASDAQ	FLEX	Wed, Dec 30, 2015	8.24	8.33	8.20	8.21
5482	NASDAQ	FLEX	Tue, Dec 29, 2015	8.29	8.34	8.23	8.28
5481	NASDAQ	FLEX	Mon, Dec 28, 2015	8.26	8.33	8.18	8.23
5480	NASDAQ	FLEX	Thu, Dec 24, 2015	8.22	8.31	8.18	8.31
5479	NASDAQ	FLEX	Wed, Dec 23, 2015	8.07	8.23	8.05	8.22
5478	NASDAQ	FLEX	Tue, Dec 22, 2015	7.94	8.07	7.88	8.05
5477	NASDAQ	FLEX	Mon, Dec 21, 2015	7.92	7.99	7.80	7.93
5476	NASDAQ	FLEX	Fri, Dec 18, 2015	7.99	8.06	7.82	7.86
5475	NASDAQ	FLEX	Thu, Dec 17, 2015	8.07	8.14	7.97	8.01
5474	NASDAQ	FLEX	Wed, Dec 16, 2015	8.09	8.18	7.97	8.03
5473	NASDAQ	FLEX	Tue, Dec 15, 2015	7.90	8.10	7.90	8.03
5472	NASDAQ	FLEX	Mon, Dec 14, 2015	7.91	7.91	7.73	7.88
5471	NASDAQ	FLEX	Fri, Dec 11, 2015	7.94	8.26	7.84	7.91
5470	NASDAQ	FLEX	Thu, Dec 10, 2015	7.83	7.99	7.79	7.86
5469	NASDAQ	FLEX	Wed, Dec 9, 2015	7.94	8.05	7.82	7.86
5468	NASDAQ	FLEX	Tue, Dec 8, 2015	8.01	8.08	7.92	7.96
5467	NASDAQ	FLEX	Mon, Dec 7, 2015	8.20	8.23	8.05	8.10
5466	NASDAQ	FLEX	Fri, Dec 4, 2015	8.12	8.28	8.09	8.24
5465	NASDAQ	FLEX	Thu, Dec 3, 2015	8.18	8.23	8.07	8.11
5464	NASDAQ	FLEX	Wed, Dec 2, 2015	8.26	8.36	8.12	8.13
5463	NASDAQ	FLEX	Tue, Dec 1, 2015	8.25	8.35	8.19	8.34
5462	NASDAQ	FLEX	Mon, Nov 30, 2015	8.17	8.25	8.15	8.18
5461	NASDAQ	FLEX	Fri, Nov 27, 2015	8.10	8.19	8.10	8.16
5460	NASDAQ	FLEX	Wed, Nov 25, 2015	8.16	8.21	8.10	8.13
5459	NASDAQ	FLEX	Tue, Nov 24, 2015	8.20	8.22	8.11	8.18
5458	NASDAQ	FLEX	Mon, Nov 23, 2015	8.18	8.20	8.14	8.18
5457	NASDAQ	FLEX	Fri, Nov 20, 2015	8.19	8.21	8.13	8.18
5456	NASDAQ	FLEX	Thu, Nov 19, 2015	8.05	8.15	8.05	8.10
5455	NASDAQ	FLEX	Wed, Nov 18, 2015	8.00	8.07	7.86	8.03
5454	NASDAQ	FLEX	Tue, Nov 17, 2015	8.11	8.15	7.92	7.94
5453	NASDAQ	FLEX	Mon, Nov 16, 2015	8.04	8.14	7.99	8.11
5452	NASDAQ	FLEX	Fri, Nov 13, 2015	8.05	8.10	7.95	8.04
5451	NASDAQ	FLEX	Thu, Nov 12, 2015	8.22	8.29	8.08	8.10
5450	NASDAQ	FLEX	Wed, Nov 11, 2015	8.39	8.45	8.27	8.29
5449	NASDAQ	FLEX	Tue, Nov 10, 2015	8.39	8.45	8.31	8.34
5448	NASDAQ	FLEX	Mon, Nov 9, 2015	8.50	8.54	8.42	8.45
5447	NASDAQ	FLEX	Fri, Nov 6, 2015	8.55	8.60	8.45	8.53
5446	NASDAQ	FLEX	Thu, Nov 5, 2015	8.53	8.58	8.48	8.53
5445	NASDAQ	FLEX	Wed, Nov 4, 2015	8.58	8.62	8.47	8.51
5444	NASDAQ	FLEX	Tue, Nov 3, 2015	8.47	8.59	8.42	8.56
5443	NASDAQ	FLEX	Mon, Nov 2, 2015	8.37	8.47	8.31	8.42
5442	NASDAQ	FLEX	Fri, Oct 30, 2015	8.31	8.37	8.28	8.29
5441	NASDAQ	FLEX	Thu, Oct 29, 2015	8.30	8.36	8.24	8.31
5440	NASDAQ	FLEX	Wed, Oct 28, 2015	8.16	8.34	8.07	8.32
5439	NASDAQ	FLEX	Tue, Oct 27, 2015	8.21	8.26	8.11	8.17
5438	NASDAQ	FLEX	Mon, Oct 26, 2015	8.42	8.43	8.25	8.27
5437	NASDAQ	FLEX	Fri, Oct 23, 2015	8.29	8.42	8.21	8.42
5436	NASDAQ	FLEX	Thu, Oct 22, 2015	8.36	8.43	8.17	8.24
5435	NASDAQ	FLEX	Wed, Oct 21, 2015	8.60	8.60	8.32	8.35
5434	NASDAQ	FLEX	Tue, Oct 20, 2015	8.73	8.80	8.55	8.58
5433	NASDAQ	FLEX	Mon, Oct 19, 2015	8.20	8.22	8.10	8.15
5432	NASDAQ	FLEX	Fri, Oct 16, 2015	8.31	8.37	8.18	8.21
5431	NASDAQ	FLEX	Thu, Oct 15, 2015	8.22	8.35	8.21	8.34
5430	NASDAQ	FLEX	Wed, Oct 14, 2015	8.13	8.25	8.07	8.16
5429	NASDAQ	FLEX	Tue, Oct 13, 2015	8.13	8.20	8.08	8.10
5428	NASDAQ	FLEX	Mon, Oct 12, 2015	8.15	8.20	8.06	8.14
5427	NASDAQ	FLEX	Fri, Oct 9, 2015	8.04	8.14	7.94	8.13
5426	NASDAQ	FLEX	Thu, Oct 8, 2015	7.97	7.99	7.88	7.94
5425	NASDAQ	FLEX	Wed, Oct 7, 2015	8.01	8.13	7.86	7.95
5424	NASDAQ	FLEX	Tue, Oct 6, 2015	8.02	8.05	7.90	7.98
5423	NASDAQ	FLEX	Mon, Oct 5, 2015	7.80	8.03	7.80	7.99
5422	NASDAQ	FLEX	Fri, Oct 2, 2015	7.55	7.80	7.53	7.80
5421	NASDAQ	FLEX	Thu, Oct 1, 2015	7.64	7.70	7.55	7.66
5420	NASDAQ	FLEX	Wed, Sep 30, 2015	7.62	7.72	7.60	7.67
5419	NASDAQ	FLEX	Tue, Sep 29, 2015	7.46	7.53	7.36	7.52
5418	NASDAQ	FLEX	Mon, Sep 28, 2015	7.54	7.60	7.43	7.47
5417	NASDAQ	FLEX	Fri, Sep 25, 2015	7.67	7.77	7.52	7.58
5416	NASDAQ	FLEX	Thu, Sep 24, 2015	7.48	7.57	7.38	7.53
5415	NASDAQ	FLEX	Wed, Sep 23, 2015	7.57	7.65	7.51	7.54
5414	NASDAQ	FLEX	Tue, Sep 22, 2015	7.64	7.84	7.54	7.59
5413	NASDAQ	FLEX	Mon, Sep 21, 2015	7.99	8.02	7.80	7.83
5412	NASDAQ	FLEX	Fri, Sep 18, 2015	7.97	8.05	7.90	7.91
5411	NASDAQ	FLEX	Thu, Sep 17, 2015	8.11	8.25	8.02	8.10
5410	NASDAQ	FLEX	Wed, Sep 16, 2015	7.98	8.13	7.94	8.08
5409	NASDAQ	FLEX	Tue, Sep 15, 2015	7.73	7.99	7.73	7.97
5408	NASDAQ	FLEX	Mon, Sep 14, 2015	7.93	7.95	7.83	7.86
5407	NASDAQ	FLEX	Fri, Sep 11, 2015	7.84	7.89	7.78	7.88
5406	NASDAQ	FLEX	Thu, Sep 10, 2015	7.86	7.97	7.84	7.89
5405	NASDAQ	FLEX	Wed, Sep 9, 2015	7.92	7.94	7.76	7.86
5404	NASDAQ	FLEX	Tue, Sep 8, 2015	7.64	7.70	7.57	7.67
5403	NASDAQ	FLEX	Fri, Sep 4, 2015	7.51	7.59	7.48	7.48
5402	NASDAQ	FLEX	Thu, Sep 3, 2015	7.51	7.72	7.46	7.64
5401	NASDAQ	FLEX	Wed, Sep 2, 2015	7.42	7.51	7.38	7.51
5400	NASDAQ	FLEX	Tue, Sep 1, 2015	7.46	7.55	7.34	7.38
5399	NASDAQ	FLEX	Mon, Aug 31, 2015	7.62	7.73	7.57	7.64
5398	NASDAQ	FLEX	Fri, Aug 28, 2015	7.71	7.83	7.67	7.71
5397	NASDAQ	FLEX	Thu, Aug 27, 2015	7.63	7.79	7.59	7.72
5396	NASDAQ	FLEX	Wed, Aug 26, 2015	7.30	7.51	7.25	7.51
5395	NASDAQ	FLEX	Tue, Aug 25, 2015	7.69	7.75	7.20	7.20
5394	NASDAQ	FLEX	Mon, Aug 24, 2015	7.11	7.65	6.95	7.33
5393	NASDAQ	FLEX	Fri, Aug 21, 2015	7.75	7.79	7.59	7.64
5392	NASDAQ	FLEX	Thu, Aug 20, 2015	7.91	7.94	7.80	7.80
5391	NASDAQ	FLEX	Wed, Aug 19, 2015	8.01	8.05	7.91	7.97
5390	NASDAQ	FLEX	Tue, Aug 18, 2015	8.06	8.17	8.06	8.07
5389	NASDAQ	FLEX	Mon, Aug 17, 2015	8.10	8.17	8.02	8.13
5388	NASDAQ	FLEX	Fri, Aug 14, 2015	8.05	8.13	8.02	8.13
5387	NASDAQ	FLEX	Thu, Aug 13, 2015	8.11	8.20	8.04	8.07
5386	NASDAQ	FLEX	Wed, Aug 12, 2015	8.02	8.11	7.88	8.10
5385	NASDAQ	FLEX	Tue, Aug 11, 2015	8.11	8.15	8.00	8.05
5384	NASDAQ	FLEX	Mon, Aug 10, 2015	8.10	8.22	8.10	8.19
5383	NASDAQ	FLEX	Fri, Aug 7, 2015	7.98	8.05	7.94	8.03
5382	NASDAQ	FLEX	Thu, Aug 6, 2015	8.20	8.23	7.98	8.00
5381	NASDAQ	FLEX	Wed, Aug 5, 2015	8.00	8.21	7.98	8.17
5380	NASDAQ	FLEX	Tue, Aug 4, 2015	7.88	8.01	7.86	7.93
5379	NASDAQ	FLEX	Mon, Aug 3, 2015	7.99	8.00	7.82	7.92
5378	NASDAQ	FLEX	Fri, Jul 31, 2015	8.00	8.05	7.94	8.01
5377	NASDAQ	FLEX	Thu, Jul 30, 2015	7.97	8.02	7.86	8.00
5376	NASDAQ	FLEX	Wed, Jul 29, 2015	7.80	7.96	7.77	7.96
5375	NASDAQ	FLEX	Tue, Jul 28, 2015	7.78	7.86	7.74	7.83
5374	NASDAQ	FLEX	Mon, Jul 27, 2015	7.72	7.88	7.66	7.73
5373	NASDAQ	FLEX	Fri, Jul 24, 2015	8.02	8.36	7.80	7.82
5372	NASDAQ	FLEX	Thu, Jul 23, 2015	7.92	8.02	7.82	7.92
5371	NASDAQ	FLEX	Wed, Jul 22, 2015	7.82	7.88	7.79	7.83
5370	NASDAQ	FLEX	Tue, Jul 21, 2015	7.74	7.99	7.72	7.92
5369	NASDAQ	FLEX	Mon, Jul 20, 2015	7.86	7.87	7.73	7.77
5368	NASDAQ	FLEX	Fri, Jul 17, 2015	7.90	7.95	7.83	7.85
5367	NASDAQ	FLEX	Thu, Jul 16, 2015	7.83	7.95	7.80	7.89
5366	NASDAQ	FLEX	Wed, Jul 15, 2015	7.89	7.97	7.81	7.82
5365	NASDAQ	FLEX	Tue, Jul 14, 2015	7.84	7.94	7.81	7.91
5364	NASDAQ	FLEX	Mon, Jul 13, 2015	8.10	8.13	7.80	7.83
5363	NASDAQ	FLEX	Fri, Jul 10, 2015	7.99	8.08	7.92	8.07
5362	NASDAQ	FLEX	Thu, Jul 9, 2015	7.99	7.99	7.84	7.90
5361	NASDAQ	FLEX	Wed, Jul 8, 2015	8.04	8.13	7.89	7.89
5360	NASDAQ	FLEX	Tue, Jul 7, 2015	8.06	8.15	7.95	8.14
5359	NASDAQ	FLEX	Mon, Jul 6, 2015	8.15	8.15	8.02	8.07
5358	NASDAQ	FLEX	Thu, Jul 2, 2015	8.27	8.30	8.16	8.23
5357	NASDAQ	FLEX	Wed, Jul 1, 2015	8.26	8.34	8.21	8.23
5356	NASDAQ	FLEX	Tue, Jun 30, 2015	8.44	8.53	8.21	8.23
5355	NASDAQ	FLEX	Mon, Jun 29, 2015	8.55	8.56	8.39	8.41
5354	NASDAQ	FLEX	Fri, Jun 26, 2015	8.62	8.66	8.56	8.61
5353	NASDAQ	FLEX	Thu, Jun 25, 2015	8.68	8.69	8.61	8.62
5352	NASDAQ	FLEX	Wed, Jun 24, 2015	8.73	8.81	8.58	8.65
5351	NASDAQ	FLEX	Tue, Jun 23, 2015	8.83	8.89	8.77	8.79
5350	NASDAQ	FLEX	Mon, Jun 22, 2015	8.77	8.84	8.74	8.84
5349	NASDAQ	FLEX	Fri, Jun 19, 2015	8.69	8.79	8.69	8.77
5348	NASDAQ	FLEX	Thu, Jun 18, 2015	8.68	8.80	8.66	8.77
5347	NASDAQ	FLEX	Wed, Jun 17, 2015	8.74	8.85	8.74	8.77
5346	NASDAQ	FLEX	Tue, Jun 16, 2015	8.71	8.81	8.69	8.77
5345	NASDAQ	FLEX	Mon, Jun 15, 2015	8.74	8.78	8.65	8.77
5344	NASDAQ	FLEX	Fri, Jun 12, 2015	8.74	8.81	8.69	8.77
5343	NASDAQ	FLEX	Thu, Jun 11, 2015	8.81	8.88	8.79	8.81
5342	NASDAQ	FLEX	Wed, Jun 10, 2015	8.79	8.86	8.75	8.80
5341	NASDAQ	FLEX	Tue, Jun 9, 2015	8.71	8.77	8.68	8.74
5340	NASDAQ	FLEX	Mon, Jun 8, 2015	8.78	8.84	8.74	8.74
5339	NASDAQ	FLEX	Fri, Jun 5, 2015	8.79	8.83	8.73	8.83
5338	NASDAQ	FLEX	Thu, Jun 4, 2015	8.72	8.84	8.68	8.79
5337	NASDAQ	FLEX	Wed, Jun 3, 2015	8.80	8.89	8.75	8.85
5336	NASDAQ	FLEX	Tue, Jun 2, 2015	8.70	8.82	8.69	8.80
5335	NASDAQ	FLEX	Mon, Jun 1, 2015	8.90	8.90	8.73	8.77
5334	NASDAQ	FLEX	Fri, May 29, 2015	8.88	8.90	8.79	8.84
5333	NASDAQ	FLEX	Thu, May 28, 2015	8.83	8.93	8.83	8.88
5332	NASDAQ	FLEX	Wed, May 27, 2015	8.83	8.93	8.81	8.89
5331	NASDAQ	FLEX	Tue, May 26, 2015	8.78	8.98	8.78	8.83
5330	NASDAQ	FLEX	Fri, May 22, 2015	8.82	8.94	8.80	8.92
5329	NASDAQ	FLEX	Thu, May 21, 2015	9.05	9.08	8.85	8.92
5328	NASDAQ	FLEX	Wed, May 20, 2015	9.07	9.19	9.07	9.10
5327	NASDAQ	FLEX	Tue, May 19, 2015	9.14	9.17	9.07	9.09
5326	NASDAQ	FLEX	Mon, May 18, 2015	9.09	9.17	9.04	9.14
5325	NASDAQ	FLEX	Fri, May 15, 2015	9.11	9.14	9.03	9.12
5324	NASDAQ	FLEX	Thu, May 14, 2015	8.87	9.11	8.82	9.10
5323	NASDAQ	FLEX	Wed, May 13, 2015	8.82	8.89	8.77	8.81
5322	NASDAQ	FLEX	Tue, May 12, 2015	8.70	8.82	8.67	8.79
5321	NASDAQ	FLEX	Mon, May 11, 2015	8.68	8.77	8.66	8.77
5320	NASDAQ	FLEX	Fri, May 8, 2015	8.71	8.74	8.66	8.70
5319	NASDAQ	FLEX	Thu, May 7, 2015	8.62	8.69	8.57	8.63
5318	NASDAQ	FLEX	Wed, May 6, 2015	8.67	8.70	8.46	8.59
5317	NASDAQ	FLEX	Tue, May 5, 2015	8.74	8.78	8.55	8.65
5316	NASDAQ	FLEX	Mon, May 4, 2015	8.73	8.80	8.67	8.75
5315	NASDAQ	FLEX	Fri, May 1, 2015	8.38	8.65	8.35	8.65
5314	NASDAQ	FLEX	Thu, Apr 30, 2015	8.47	8.63	8.23	8.38
5313	NASDAQ	FLEX	Wed, Apr 29, 2015	8.81	8.96	8.77	8.89
5312	NASDAQ	FLEX	Tue, Apr 28, 2015	8.89	8.96	8.76	8.85
5311	NASDAQ	FLEX	Mon, Apr 27, 2015	8.99	9.06	8.87	8.93
5310	NASDAQ	FLEX	Fri, Apr 24, 2015	9.09	9.12	8.94	8.98
5309	NASDAQ	FLEX	Thu, Apr 23, 2015	9.11	9.19	9.01	9.11
5308	NASDAQ	FLEX	Wed, Apr 22, 2015	9.06	9.17	8.86	9.16
5307	NASDAQ	FLEX	Tue, Apr 21, 2015	9.09	9.12	9.01	9.06
5306	NASDAQ	FLEX	Mon, Apr 20, 2015	8.99	9.10	8.97	9.06
5305	NASDAQ	FLEX	Fri, Apr 17, 2015	9.08	9.13	8.87	8.98
5304	NASDAQ	FLEX	Thu, Apr 16, 2015	9.22	9.25	9.15	9.17
5303	NASDAQ	FLEX	Wed, Apr 15, 2015	9.19	9.30	9.17	9.28
5302	NASDAQ	FLEX	Tue, Apr 14, 2015	9.15	9.17	9.03	9.13
5301	NASDAQ	FLEX	Mon, Apr 13, 2015	9.33	9.33	9.16	9.17
5300	NASDAQ	FLEX	Fri, Apr 10, 2015	9.25	9.34	9.21	9.34
5299	NASDAQ	FLEX	Thu, Apr 9, 2015	9.25	9.35	9.20	9.29
5298	NASDAQ	FLEX	Wed, Apr 8, 2015	9.17	9.30	9.13	9.30
5297	NASDAQ	FLEX	Tue, Apr 7, 2015	9.17	9.27	9.11	9.14
5296	NASDAQ	FLEX	Mon, Apr 6, 2015	9.02	9.19	9.02	9.16
5295	NASDAQ	FLEX	Thu, Apr 2, 2015	9.17	9.20	9.07	9.11
5294	NASDAQ	FLEX	Wed, Apr 1, 2015	9.17	9.19	9.05	9.14
5293	NASDAQ	FLEX	Tue, Mar 31, 2015	9.19	9.30	9.17	9.22
5292	NASDAQ	FLEX	Mon, Mar 30, 2015	9.03	9.27	9.02	9.20
5291	NASDAQ	FLEX	Fri, Mar 27, 2015	8.91	9.06	8.91	9.01
5290	NASDAQ	FLEX	Thu, Mar 26, 2015	8.86	9.03	8.82	8.98
5289	NASDAQ	FLEX	Wed, Mar 25, 2015	9.06	9.17	8.88	8.88
5288	NASDAQ	FLEX	Tue, Mar 24, 2015	8.98	9.09	8.95	9.06
5287	NASDAQ	FLEX	Mon, Mar 23, 2015	9.01	9.02	8.89	8.99
5286	NASDAQ	FLEX	Fri, Mar 20, 2015	8.91	8.98	8.86	8.93
5285	NASDAQ	FLEX	Thu, Mar 19, 2015	8.77	8.89	8.75	8.82
5284	NASDAQ	FLEX	Wed, Mar 18, 2015	8.69	8.90	8.66	8.79
5283	NASDAQ	FLEX	Tue, Mar 17, 2015	8.60	8.73	8.58	8.69
5282	NASDAQ	FLEX	Mon, Mar 16, 2015	8.53	8.68	8.50	8.66
5281	NASDAQ	FLEX	Fri, Mar 13, 2015	8.49	8.57	8.42	8.50
5280	NASDAQ	FLEX	Thu, Mar 12, 2015	8.30	8.43	8.30	8.40
5279	NASDAQ	FLEX	Wed, Mar 11, 2015	8.30	8.40	8.25	8.35
5278	NASDAQ	FLEX	Tue, Mar 10, 2015	8.39	8.47	8.26	8.30
5277	NASDAQ	FLEX	Mon, Mar 9, 2015	8.55	8.60	8.45	8.47
5276	NASDAQ	FLEX	Fri, Mar 6, 2015	8.68	8.69	8.51	8.55
5275	NASDAQ	FLEX	Thu, Mar 5, 2015	8.70	8.75	8.66	8.70
5274	NASDAQ	FLEX	Wed, Mar 4, 2015	8.67	8.78	8.58	8.69
5273	NASDAQ	FLEX	Tue, Mar 3, 2015	8.87	8.88	8.65	8.67
5272	NASDAQ	FLEX	Mon, Mar 2, 2015	8.84	8.99	8.84	8.90
5271	NASDAQ	FLEX	Fri, Feb 27, 2015	8.94	8.98	8.82	8.86
5270	NASDAQ	FLEX	Thu, Feb 26, 2015	8.95	9.08	8.91	8.93
5269	NASDAQ	FLEX	Wed, Feb 25, 2015	9.01	9.05	8.91	8.94
5268	NASDAQ	FLEX	Tue, Feb 24, 2015	8.90	9.05	8.89	9.02
5267	NASDAQ	FLEX	Mon, Feb 23, 2015	8.91	8.92	8.77	8.88
5266	NASDAQ	FLEX	Fri, Feb 20, 2015	8.78	8.90	8.73	8.90
5265	NASDAQ	FLEX	Thu, Feb 19, 2015	8.76	8.88	8.71	8.78
5264	NASDAQ	FLEX	Wed, Feb 18, 2015	8.87	8.91	8.71	8.75
5263	NASDAQ	FLEX	Tue, Feb 17, 2015	8.77	8.91	8.73	8.84
5262	NASDAQ	FLEX	Fri, Feb 13, 2015	8.84	8.85	8.65	8.76
5261	NASDAQ	FLEX	Thu, Feb 12, 2015	8.73	8.85	8.69	8.83
5260	NASDAQ	FLEX	Wed, Feb 11, 2015	8.59	8.69	8.55	8.67
5259	NASDAQ	FLEX	Tue, Feb 10, 2015	8.54	8.66	8.44	8.63
5258	NASDAQ	FLEX	Mon, Feb 9, 2015	8.51	8.62	8.45	8.46
5257	NASDAQ	FLEX	Fri, Feb 6, 2015	8.65	8.66	8.50	8.54
5256	NASDAQ	FLEX	Thu, Feb 5, 2015	8.51	8.69	8.49	8.64
5255	NASDAQ	FLEX	Wed, Feb 4, 2015	8.50	8.63	8.41	8.45
5254	NASDAQ	FLEX	Tue, Feb 3, 2015	8.22	8.52	8.20	8.50
5253	NASDAQ	FLEX	Mon, Feb 2, 2015	8.07	8.18	7.95	8.15
5252	NASDAQ	FLEX	Fri, Jan 30, 2015	8.10	8.19	8.00	8.09
5251	NASDAQ	FLEX	Thu, Jan 29, 2015	8.07	8.26	7.97	8.26
5250	NASDAQ	FLEX	Wed, Jan 28, 2015	7.94	7.95	7.68	7.69
5249	NASDAQ	FLEX	Tue, Jan 27, 2015	7.93	7.99	7.72	7.75
5248	NASDAQ	FLEX	Mon, Jan 26, 2015	8.03	8.07	7.99	8.03
5247	NASDAQ	FLEX	Fri, Jan 23, 2015	7.97	8.04	7.92	8.00
5246	NASDAQ	FLEX	Thu, Jan 22, 2015	7.93	7.97	7.82	7.91
5245	NASDAQ	FLEX	Wed, Jan 21, 2015	7.82	7.93	7.72	7.90
5244	NASDAQ	FLEX	Tue, Jan 20, 2015	7.98	7.98	7.80	7.81
5243	NASDAQ	FLEX	Fri, Jan 16, 2015	7.78	7.92	7.72	7.91
5242	NASDAQ	FLEX	Thu, Jan 15, 2015	7.92	7.95	7.75	7.77
5241	NASDAQ	FLEX	Wed, Jan 14, 2015	7.78	7.94	7.72	7.87
5240	NASDAQ	FLEX	Tue, Jan 13, 2015	7.91	8.05	7.75	7.86
5239	NASDAQ	FLEX	Mon, Jan 12, 2015	8.05	8.09	7.79	7.86
5238	NASDAQ	FLEX	Fri, Jan 9, 2015	8.07	8.13	8.02	8.07
5237	NASDAQ	FLEX	Thu, Jan 8, 2015	7.96	8.08	7.94	8.07
5236	NASDAQ	FLEX	Wed, Jan 7, 2015	7.67	7.94	7.64	7.92
5235	NASDAQ	FLEX	Tue, Jan 6, 2015	7.87	7.88	7.53	7.62
5234	NASDAQ	FLEX	Mon, Jan 5, 2015	8.01	8.02	7.82	7.87
5233	NASDAQ	FLEX	Fri, Jan 2, 2015	8.16	8.18	7.97	8.07
5232	NASDAQ	FLEX	Wed, Dec 31, 2014	8.28	8.29	8.11	8.13
5231	NASDAQ	FLEX	Tue, Dec 30, 2014	8.23	8.29	8.13	8.26
5230	NASDAQ	FLEX	Mon, Dec 29, 2014	8.17	8.27	8.16	8.23
5229	NASDAQ	FLEX	Fri, Dec 26, 2014	8.21	8.27	8.19	8.23
5228	NASDAQ	FLEX	Wed, Dec 24, 2014	8.10	8.27	8.10	8.18
5227	NASDAQ	FLEX	Tue, Dec 23, 2014	8.13	8.13	8.05	8.10
5226	NASDAQ	FLEX	Mon, Dec 22, 2014	8.01	8.14	8.01	8.10
5225	NASDAQ	FLEX	Fri, Dec 19, 2014	7.99	8.06	7.94	8.01
5224	NASDAQ	FLEX	Thu, Dec 18, 2014	7.92	7.97	7.84	7.97
5223	NASDAQ	FLEX	Wed, Dec 17, 2014	7.84	7.90	7.66	7.77
5222	NASDAQ	FLEX	Tue, Dec 16, 2014	7.80	8.05	7.77	7.83
5221	NASDAQ	FLEX	Mon, Dec 15, 2014	7.79	7.89	7.78	7.84
5220	NASDAQ	FLEX	Fri, Dec 12, 2014	7.83	7.96	7.72	7.72
5219	NASDAQ	FLEX	Thu, Dec 11, 2014	7.98	8.04	7.85	7.89
5218	NASDAQ	FLEX	Wed, Dec 10, 2014	8.05	8.10	7.91	7.93
5217	NASDAQ	FLEX	Tue, Dec 9, 2014	7.89	8.08	7.80	8.07
5216	NASDAQ	FLEX	Mon, Dec 8, 2014	8.23	8.27	7.97	7.99
5215	NASDAQ	FLEX	Fri, Dec 5, 2014	8.20	8.23	8.18	8.21
5214	NASDAQ	FLEX	Thu, Dec 4, 2014	8.19	8.23	8.14	8.20
5213	NASDAQ	FLEX	Wed, Dec 3, 2014	8.05	8.18	8.05	8.18
5212	NASDAQ	FLEX	Tue, Dec 2, 2014	8.10	8.18	8.07	8.07
5211	NASDAQ	FLEX	Mon, Dec 1, 2014	8.02	8.16	8.00	8.08
5210	NASDAQ	FLEX	Fri, Nov 28, 2014	8.05	8.08	8.02	8.07
5209	NASDAQ	FLEX	Wed, Nov 26, 2014	8.09	8.10	8.05	8.07
5208	NASDAQ	FLEX	Tue, Nov 25, 2014	8.15	8.18	8.05	8.07
5207	NASDAQ	FLEX	Mon, Nov 24, 2014	8.11	8.17	8.04	8.15
5206	NASDAQ	FLEX	Fri, Nov 21, 2014	8.08	8.13	8.04	8.07
5205	NASDAQ	FLEX	Thu, Nov 20, 2014	7.95	8.09	7.94	8.02
5204	NASDAQ	FLEX	Wed, Nov 19, 2014	8.06	8.07	7.94	7.99
5203	NASDAQ	FLEX	Tue, Nov 18, 2014	7.99	8.14	7.98	8.06
5202	NASDAQ	FLEX	Mon, Nov 17, 2014	8.07	8.10	7.98	7.99
5201	NASDAQ	FLEX	Fri, Nov 14, 2014	8.05	8.09	7.95	8.07
5200	NASDAQ	FLEX	Thu, Nov 13, 2014	8.01	8.09	7.99	8.03
5199	NASDAQ	FLEX	Wed, Nov 12, 2014	7.91	8.05	7.85	8.02
5198	NASDAQ	FLEX	Tue, Nov 11, 2014	7.81	7.96	7.81	7.94
5197	NASDAQ	FLEX	Mon, Nov 10, 2014	7.92	8.06	7.80	7.81
5196	NASDAQ	FLEX	Fri, Nov 7, 2014	7.90	7.95	7.83	7.90
5195	NASDAQ	FLEX	Thu, Nov 6, 2014	7.89	7.98	7.83	7.91
5194	NASDAQ	FLEX	Wed, Nov 5, 2014	7.94	7.96	7.80	7.92
5193	NASDAQ	FLEX	Tue, Nov 4, 2014	7.83	7.92	7.78	7.85
5192	NASDAQ	FLEX	Mon, Nov 3, 2014	7.78	7.94	7.75	7.84
5191	NASDAQ	FLEX	Fri, Oct 31, 2014	7.80	7.91	7.70	7.80
5190	NASDAQ	FLEX	Thu, Oct 30, 2014	7.20	7.69	7.18	7.46
5189	NASDAQ	FLEX	Wed, Oct 29, 2014	7.08	7.24	7.08	7.15
5188	NASDAQ	FLEX	Tue, Oct 28, 2014	6.78	7.14	6.78	7.12
5187	NASDAQ	FLEX	Mon, Oct 27, 2014	6.77	6.79	6.68	6.74
5186	NASDAQ	FLEX	Fri, Oct 24, 2014	6.73	6.81	6.68	6.79
5185	NASDAQ	FLEX	Thu, Oct 23, 2014	6.67	6.71	6.60	6.70
5184	NASDAQ	FLEX	Wed, Oct 22, 2014	6.71	6.78	6.58	6.60
5183	NASDAQ	FLEX	Tue, Oct 21, 2014	6.55	6.79	6.55	6.68
5182	NASDAQ	FLEX	Mon, Oct 20, 2014	6.43	6.53	6.41	6.51
5181	NASDAQ	FLEX	Fri, Oct 17, 2014	6.53	6.68	6.42	6.47
5180	NASDAQ	FLEX	Thu, Oct 16, 2014	6.25	6.59	6.21	6.44
5179	NASDAQ	FLEX	Wed, Oct 15, 2014	6.39	6.42	6.15	6.37
5178	NASDAQ	FLEX	Tue, Oct 14, 2014	6.39	6.58	6.32	6.40
5177	NASDAQ	FLEX	Mon, Oct 13, 2014	6.52	6.56	6.28	6.36
5176	NASDAQ	FLEX	Fri, Oct 10, 2014	7.20	7.27	6.59	6.59
5175	NASDAQ	FLEX	Thu, Oct 9, 2014	7.48	7.55	7.31	7.35
5174	NASDAQ	FLEX	Wed, Oct 8, 2014	7.37	7.51	7.21	7.48
5173	NASDAQ	FLEX	Tue, Oct 7, 2014	7.47	7.48	7.32	7.35
5172	NASDAQ	FLEX	Mon, Oct 6, 2014	7.44	7.60	7.42	7.49
5171	NASDAQ	FLEX	Fri, Oct 3, 2014	7.28	7.46	7.26	7.43
5170	NASDAQ	FLEX	Thu, Oct 2, 2014	7.26	7.32	7.11	7.27
5169	NASDAQ	FLEX	Wed, Oct 1, 2014	7.49	7.50	7.24	7.27
5168	NASDAQ	FLEX	Tue, Sep 30, 2014	7.52	7.56	7.48	7.51
5167	NASDAQ	FLEX	Mon, Sep 29, 2014	7.59	7.63	7.51	7.53
5166	NASDAQ	FLEX	Fri, Sep 26, 2014	7.64	7.72	7.62	7.64
5165	NASDAQ	FLEX	Thu, Sep 25, 2014	7.88	7.88	7.58	7.64
5164	NASDAQ	FLEX	Wed, Sep 24, 2014	7.86	7.92	7.83	7.86
5163	NASDAQ	FLEX	Tue, Sep 23, 2014	7.75	7.89	7.72	7.85
5162	NASDAQ	FLEX	Mon, Sep 22, 2014	7.83	7.88	7.75	7.77
5161	NASDAQ	FLEX	Fri, Sep 19, 2014	7.97	8.01	7.83	7.89
5160	NASDAQ	FLEX	Thu, Sep 18, 2014	7.91	8.02	7.91	7.95
5159	NASDAQ	FLEX	Wed, Sep 17, 2014	7.87	7.96	7.84	7.88
5158	NASDAQ	FLEX	Tue, Sep 16, 2014	7.89	7.96	7.86	7.92
5157	NASDAQ	FLEX	Mon, Sep 15, 2014	7.99	8.01	7.88	7.91
5156	NASDAQ	FLEX	Fri, Sep 12, 2014	8.04	8.07	7.99	8.02
5155	NASDAQ	FLEX	Thu, Sep 11, 2014	8.07	8.13	8.02	8.05
5154	NASDAQ	FLEX	Wed, Sep 10, 2014	8.07	8.12	8.01	8.04
5153	NASDAQ	FLEX	Tue, Sep 9, 2014	8.10	8.14	8.07	8.10
5152	NASDAQ	FLEX	Mon, Sep 8, 2014	8.02	8.15	7.99	8.13
5151	NASDAQ	FLEX	Fri, Sep 5, 2014	8.12	8.16	7.97	8.02
5150	NASDAQ	FLEX	Thu, Sep 4, 2014	8.35	8.37	8.13	8.15
5149	NASDAQ	FLEX	Wed, Sep 3, 2014	8.37	8.61	8.31	8.38
5148	NASDAQ	FLEX	Tue, Sep 2, 2014	8.05	8.13	7.98	8.07
5147	NASDAQ	FLEX	Fri, Aug 29, 2014	7.98	8.10	7.98	8.03
5146	NASDAQ	FLEX	Thu, Aug 28, 2014	7.97	7.98	7.83	7.98
5145	NASDAQ	FLEX	Wed, Aug 27, 2014	8.04	8.10	7.97	7.99
5144	NASDAQ	FLEX	Tue, Aug 26, 2014	7.88	8.02	7.84	8.00
5143	NASDAQ	FLEX	Mon, Aug 25, 2014	7.92	7.97	7.85	7.88
5142	NASDAQ	FLEX	Fri, Aug 22, 2014	7.99	7.99	7.83	7.88
5141	NASDAQ	FLEX	Thu, Aug 21, 2014	7.91	8.03	7.91	7.98
5140	NASDAQ	FLEX	Wed, Aug 20, 2014	7.88	7.94	7.81	7.91
5139	NASDAQ	FLEX	Tue, Aug 19, 2014	7.75	7.90	7.75	7.87
5138	NASDAQ	FLEX	Mon, Aug 18, 2014	7.73	7.80	7.68	7.77
5137	NASDAQ	FLEX	Fri, Aug 15, 2014	7.73	7.75	7.62	7.70
5136	NASDAQ	FLEX	Thu, Aug 14, 2014	7.71	7.77	7.68	7.69
5135	NASDAQ	FLEX	Wed, Aug 13, 2014	7.70	7.73	7.63	7.73
5134	NASDAQ	FLEX	Tue, Aug 12, 2014	7.75	7.78	7.63	7.64
5133	NASDAQ	FLEX	Mon, Aug 11, 2014	7.74	7.85	7.68	7.76
5132	NASDAQ	FLEX	Fri, Aug 8, 2014	7.59	7.70	7.54	7.68
5131	NASDAQ	FLEX	Thu, Aug 7, 2014	7.70	7.74	7.53	7.58
5130	NASDAQ	FLEX	Wed, Aug 6, 2014	7.64	7.72	7.60	7.64
5129	NASDAQ	FLEX	Tue, Aug 5, 2014	7.57	7.58	7.48	7.51
5128	NASDAQ	FLEX	Mon, Aug 4, 2014	7.54	7.64	7.49	7.64
5127	NASDAQ	FLEX	Fri, Aug 1, 2014	7.48	7.61	7.48	7.49
5126	NASDAQ	FLEX	Thu, Jul 31, 2014	7.62	7.62	7.46	7.56
5125	NASDAQ	FLEX	Wed, Jul 30, 2014	7.83	7.86	7.64	7.67
5124	NASDAQ	FLEX	Tue, Jul 29, 2014	7.88	7.92	7.82	7.83
5123	NASDAQ	FLEX	Mon, Jul 28, 2014	7.86	7.95	7.84	7.90
5122	NASDAQ	FLEX	Fri, Jul 25, 2014	8.09	8.09	7.73	7.88
5121	NASDAQ	FLEX	Thu, Jul 24, 2014	8.30	8.30	8.17	8.18
5120	NASDAQ	FLEX	Wed, Jul 23, 2014	8.12	8.21	7.99	8.20
5119	NASDAQ	FLEX	Tue, Jul 22, 2014	7.99	8.14	7.97	8.08
5118	NASDAQ	FLEX	Mon, Jul 21, 2014	7.99	8.00	7.80	7.93
5117	NASDAQ	FLEX	Fri, Jul 18, 2014	7.88	8.03	7.88	7.97
5116	NASDAQ	FLEX	Thu, Jul 17, 2014	7.84	7.93	7.81	7.86
5115	NASDAQ	FLEX	Wed, Jul 16, 2014	7.91	7.93	7.81	7.82
5114	NASDAQ	FLEX	Tue, Jul 15, 2014	7.95	7.99	7.83	7.86
5113	NASDAQ	FLEX	Mon, Jul 14, 2014	8.00	8.05	7.93	7.94
5112	NASDAQ	FLEX	Fri, Jul 11, 2014	7.83	7.98	7.80	7.97
5111	NASDAQ	FLEX	Thu, Jul 10, 2014	7.86	7.98	7.83	7.94
5110	NASDAQ	FLEX	Wed, Jul 9, 2014	7.97	8.02	7.90	7.99
5109	NASDAQ	FLEX	Tue, Jul 8, 2014	8.02	8.03	7.81	7.95
5108	NASDAQ	FLEX	Mon, Jul 7, 2014	8.15	8.18	8.00	8.01
5107	NASDAQ	FLEX	Thu, Jul 3, 2014	8.18	8.25	8.16	8.20
5106	NASDAQ	FLEX	Wed, Jul 2, 2014	8.15	8.22	8.12	8.14
5105	NASDAQ	FLEX	Tue, Jul 1, 2014	8.14	8.36	8.12	8.17
5104	NASDAQ	FLEX	Mon, Jun 30, 2014	8.00	8.14	8.00	8.05
5103	NASDAQ	FLEX	Fri, Jun 27, 2014	8.06	8.15	8.05	8.15
5102	NASDAQ	FLEX	Thu, Jun 26, 2014	8.04	8.10	8.04	8.08
5101	NASDAQ	FLEX	Wed, Jun 25, 2014	7.97	8.07	7.90	8.05
5100	NASDAQ	FLEX	Tue, Jun 24, 2014	8.03	8.10	7.97	7.99
5099	NASDAQ	FLEX	Mon, Jun 23, 2014	8.11	8.11	8.03	8.06
5098	NASDAQ	FLEX	Fri, Jun 20, 2014	8.18	8.19	8.07	8.08
5097	NASDAQ	FLEX	Thu, Jun 19, 2014	8.07	8.18	8.03	8.18
5096	NASDAQ	FLEX	Wed, Jun 18, 2014	7.86	8.13	7.85	8.13
5095	NASDAQ	FLEX	Tue, Jun 17, 2014	8.20	8.22	8.08	8.12
5094	NASDAQ	FLEX	Mon, Jun 16, 2014	8.20	8.24	8.11	8.18
5093	NASDAQ	FLEX	Fri, Jun 13, 2014	8.20	8.34	8.20	8.23
5092	NASDAQ	FLEX	Thu, Jun 12, 2014	8.18	8.31	8.16	8.23
5091	NASDAQ	FLEX	Wed, Jun 11, 2014	8.11	8.28	8.12	8.26
5090	NASDAQ	FLEX	Tue, Jun 10, 2014	8.10	8.32	8.09	8.23
5089	NASDAQ	FLEX	Mon, Jun 9, 2014	7.94	8.15	7.94	8.13
5088	NASDAQ	FLEX	Fri, Jun 6, 2014	7.93	8.05	7.88	7.99
5087	NASDAQ	FLEX	Thu, Jun 5, 2014	7.83	7.90	7.78	7.88
5086	NASDAQ	FLEX	Wed, Jun 4, 2014	7.55	7.80	7.52	7.78
5085	NASDAQ	FLEX	Tue, Jun 3, 2014	7.48	7.56	7.45	7.54
5084	NASDAQ	FLEX	Mon, Jun 2, 2014	7.43	7.48	7.36	7.48
5083	NASDAQ	FLEX	Fri, May 30, 2014	7.43	7.43	7.33	7.40
5082	NASDAQ	FLEX	Thu, May 29, 2014	7.35	7.43	7.34	7.41
5081	NASDAQ	FLEX	Wed, May 28, 2014	7.31	7.35	7.22	7.34
5080	NASDAQ	FLEX	Tue, May 27, 2014	7.41	7.41	7.30	7.32
5079	NASDAQ	FLEX	Fri, May 23, 2014	7.33	7.46	7.27	7.41
5078	NASDAQ	FLEX	Thu, May 22, 2014	7.06	7.32	7.06	7.30
5077	NASDAQ	FLEX	Wed, May 21, 2014	6.91	7.03	6.83	6.98
5076	NASDAQ	FLEX	Tue, May 20, 2014	6.95	6.96	6.86	6.88
5075	NASDAQ	FLEX	Mon, May 19, 2014	6.82	7.06	6.82	7.00
5074	NASDAQ	FLEX	Fri, May 16, 2014	6.76	6.93	6.76	6.91
5073	NASDAQ	FLEX	Thu, May 15, 2014	6.98	7.00	6.78	6.82
5072	NASDAQ	FLEX	Wed, May 14, 2014	6.98	7.02	6.94	6.95
5071	NASDAQ	FLEX	Tue, May 13, 2014	7.09	7.10	6.92	6.97
5070	NASDAQ	FLEX	Mon, May 12, 2014	6.85	7.02	6.84	7.00
5069	NASDAQ	FLEX	Fri, May 9, 2014	6.83	6.99	6.76	6.92
5068	NASDAQ	FLEX	Thu, May 8, 2014	6.95	7.08	6.91	6.95
5067	NASDAQ	FLEX	Wed, May 7, 2014	6.87	6.90	6.78	6.86
5066	NASDAQ	FLEX	Tue, May 6, 2014	6.89	6.98	6.84	6.88
5065	NASDAQ	FLEX	Mon, May 5, 2014	6.77	6.92	6.70	6.91
5064	NASDAQ	FLEX	Fri, May 2, 2014	6.59	6.90	6.59	6.81
5063	NASDAQ	FLEX	Thu, May 1, 2014	6.77	6.77	6.53	6.71
5062	NASDAQ	FLEX	Wed, Apr 30, 2014	6.47	6.58	6.42	6.53
5061	NASDAQ	FLEX	Tue, Apr 29, 2014	6.55	6.61	6.44	6.50
5060	NASDAQ	FLEX	Mon, Apr 28, 2014	6.78	6.82	6.54	6.55
5059	NASDAQ	FLEX	Fri, Apr 25, 2014	6.87	6.88	6.78	6.78
5058	NASDAQ	FLEX	Thu, Apr 24, 2014	6.98	7.00	6.76	6.88
5057	NASDAQ	FLEX	Wed, Apr 23, 2014	6.89	7.00	6.88	6.94
5056	NASDAQ	FLEX	Tue, Apr 22, 2014	6.86	6.92	6.82	6.87
5055	NASDAQ	FLEX	Mon, Apr 21, 2014	6.87	6.87	6.71	6.83
5054	NASDAQ	FLEX	Thu, Apr 17, 2014	6.79	6.93	6.76	6.85
5053	NASDAQ	FLEX	Wed, Apr 16, 2014	6.71	6.82	6.69	6.80
5052	NASDAQ	FLEX	Tue, Apr 15, 2014	6.66	6.72	6.56	6.68
5051	NASDAQ	FLEX	Mon, Apr 14, 2014	6.63	6.71	6.57	6.66
5050	NASDAQ	FLEX	Fri, Apr 11, 2014	6.67	6.74	6.58	6.60
5049	NASDAQ	FLEX	Thu, Apr 10, 2014	6.81	6.88	6.71	6.71
5048	NASDAQ	FLEX	Wed, Apr 9, 2014	6.68	6.84	6.68	6.82
5047	NASDAQ	FLEX	Tue, Apr 8, 2014	6.58	6.69	6.52	6.68
5046	NASDAQ	FLEX	Mon, Apr 7, 2014	6.71	6.73	6.48	6.55
5045	NASDAQ	FLEX	Fri, Apr 4, 2014	6.88	6.95	6.73	6.74
5044	NASDAQ	FLEX	Thu, Apr 3, 2014	6.80	6.95	6.79	6.85
5043	NASDAQ	FLEX	Wed, Apr 2, 2014	6.75	6.84	6.74	6.79
5042	NASDAQ	FLEX	Tue, Apr 1, 2014	6.73	6.82	6.68	6.76
5041	NASDAQ	FLEX	Mon, Mar 31, 2014	6.61	6.76	6.57	6.72
5040	NASDAQ	FLEX	Fri, Mar 28, 2014	6.61	6.67	6.55	6.61
5039	NASDAQ	FLEX	Thu, Mar 27, 2014	6.66	6.74	6.59	6.61
5038	NASDAQ	FLEX	Wed, Mar 26, 2014	6.82	6.87	6.66	6.66
5037	NASDAQ	FLEX	Tue, Mar 25, 2014	6.82	6.90	6.75	6.76
5036	NASDAQ	FLEX	Mon, Mar 24, 2014	6.86	6.87	6.76	6.82
5035	NASDAQ	FLEX	Fri, Mar 21, 2014	6.87	6.90	6.82	6.85
5034	NASDAQ	FLEX	Thu, Mar 20, 2014	6.80	6.88	6.80	6.84
5033	NASDAQ	FLEX	Wed, Mar 19, 2014	6.82	6.89	6.80	6.82
5032	NASDAQ	FLEX	Tue, Mar 18, 2014	6.76	6.90	6.74	6.85
5031	NASDAQ	FLEX	Mon, Mar 17, 2014	6.66	6.76	6.64	6.74
5030	NASDAQ	FLEX	Fri, Mar 14, 2014	6.54	6.71	6.53	6.63
5029	NASDAQ	FLEX	Thu, Mar 13, 2014	6.69	6.72	6.56	6.57
5028	NASDAQ	FLEX	Wed, Mar 12, 2014	6.47	6.66	6.44	6.66
5027	NASDAQ	FLEX	Tue, Mar 11, 2014	6.62	6.63	6.50	6.52
5026	NASDAQ	FLEX	Mon, Mar 10, 2014	6.55	6.63	6.50	6.57
5025	NASDAQ	FLEX	Fri, Mar 7, 2014	6.71	6.74	6.60	6.62
5024	NASDAQ	FLEX	Thu, Mar 6, 2014	6.74	6.76	6.64	6.66
5023	NASDAQ	FLEX	Wed, Mar 5, 2014	6.71	6.80	6.70	6.73
5022	NASDAQ	FLEX	Tue, Mar 4, 2014	6.55	6.73	6.55	6.71
5021	NASDAQ	FLEX	Mon, Mar 3, 2014	6.44	6.52	6.39	6.52
5020	NASDAQ	FLEX	Fri, Feb 28, 2014	6.56	6.61	6.47	6.51
5019	NASDAQ	FLEX	Thu, Feb 27, 2014	6.70	6.72	6.54	6.59
5018	NASDAQ	FLEX	Wed, Feb 26, 2014	6.74	6.88	6.70	6.74
5017	NASDAQ	FLEX	Tue, Feb 25, 2014	6.89	6.89	6.70	6.76
5016	NASDAQ	FLEX	Mon, Feb 24, 2014	6.89	6.94	6.84	6.85
5015	NASDAQ	FLEX	Fri, Feb 21, 2014	6.72	6.72	6.66	6.68
5014	NASDAQ	FLEX	Thu, Feb 20, 2014	6.59	6.70	6.56	6.68
5013	NASDAQ	FLEX	Wed, Feb 19, 2014	6.57	6.68	6.56	6.61
5012	NASDAQ	FLEX	Tue, Feb 18, 2014	6.61	6.63	6.55	6.62
5011	NASDAQ	FLEX	Fri, Feb 14, 2014	6.44	6.63	6.41	6.61
5010	NASDAQ	FLEX	Thu, Feb 13, 2014	6.36	6.47	6.34	6.47
5009	NASDAQ	FLEX	Wed, Feb 12, 2014	6.35	6.47	6.33	6.37
5008	NASDAQ	FLEX	Tue, Feb 11, 2014	6.21	6.36	6.19	6.36
5007	NASDAQ	FLEX	Mon, Feb 10, 2014	6.15	6.24	6.13	6.23
5006	NASDAQ	FLEX	Fri, Feb 7, 2014	6.07	6.20	6.07	6.18
5005	NASDAQ	FLEX	Thu, Feb 6, 2014	5.96	6.09	5.95	6.06
5004	NASDAQ	FLEX	Wed, Feb 5, 2014	5.93	5.98	5.90	5.96
5003	NASDAQ	FLEX	Tue, Feb 4, 2014	5.94	5.96	5.86	5.92
5002	NASDAQ	FLEX	Mon, Feb 3, 2014	5.98	6.05	5.82	5.90
5001	NASDAQ	FLEX	Fri, Jan 31, 2014	5.99	6.04	5.90	5.93
5000	NASDAQ	FLEX	Thu, Jan 30, 2014	6.04	6.19	5.84	6.02
4999	NASDAQ	FLEX	Wed, Jan 29, 2014	5.55	5.65	5.48	5.60
4998	NASDAQ	FLEX	Tue, Jan 28, 2014	5.45	5.57	5.42	5.57
4997	NASDAQ	FLEX	Mon, Jan 27, 2014	5.44	5.48	5.39	5.46
4996	NASDAQ	FLEX	Fri, Jan 24, 2014	5.54	5.60	5.44	5.46
4995	NASDAQ	FLEX	Thu, Jan 23, 2014	5.54	5.62	5.51	5.55
4994	NASDAQ	FLEX	Wed, Jan 22, 2014	5.56	5.62	5.54	5.59
4993	NASDAQ	FLEX	Tue, Jan 21, 2014	5.68	5.68	5.56	5.59
4992	NASDAQ	FLEX	Fri, Jan 17, 2014	5.72	5.74	5.59	5.62
4991	NASDAQ	FLEX	Thu, Jan 16, 2014	5.72	5.74	5.66	5.70
4990	NASDAQ	FLEX	Wed, Jan 15, 2014	5.64	5.71	5.60	5.71
4989	NASDAQ	FLEX	Tue, Jan 14, 2014	5.65	5.70	5.56	5.64
4988	NASDAQ	FLEX	Mon, Jan 13, 2014	5.56	5.59	5.50	5.54
4987	NASDAQ	FLEX	Fri, Jan 10, 2014	5.64	5.65	5.54	5.56
4986	NASDAQ	FLEX	Thu, Jan 9, 2014	5.62	5.67	5.53	5.62
4985	NASDAQ	FLEX	Wed, Jan 8, 2014	5.59	5.63	5.56	5.58
4984	NASDAQ	FLEX	Tue, Jan 7, 2014	5.61	5.63	5.55	5.59
4983	NASDAQ	FLEX	Mon, Jan 6, 2014	5.64	5.67	5.56	5.60
4982	NASDAQ	FLEX	Fri, Jan 3, 2014	5.62	5.64	5.56	5.61
4981	NASDAQ	FLEX	Thu, Jan 2, 2014	5.62	5.65	5.55	5.61
4980	NASDAQ	FLEX	Tue, Dec 31, 2013	5.67	5.67	5.62	5.65
4979	NASDAQ	FLEX	Mon, Dec 30, 2013	5.64	5.67	5.60	5.64
4978	NASDAQ	FLEX	Fri, Dec 27, 2013	5.58	5.64	5.56	5.61
4977	NASDAQ	FLEX	Thu, Dec 26, 2013	5.60	5.63	5.52	5.59
4976	NASDAQ	FLEX	Tue, Dec 24, 2013	5.56	5.64	5.54	5.61
4975	NASDAQ	FLEX	Mon, Dec 23, 2013	5.51	5.59	5.48	5.56
4974	NASDAQ	FLEX	Fri, Dec 20, 2013	5.38	5.54	5.37	5.48
4973	NASDAQ	FLEX	Thu, Dec 19, 2013	5.30	5.38	5.23	5.37
4972	NASDAQ	FLEX	Wed, Dec 18, 2013	5.38	5.41	5.24	5.30
4971	NASDAQ	FLEX	Tue, Dec 17, 2013	5.35	5.46	5.33	5.44
4970	NASDAQ	FLEX	Mon, Dec 16, 2013	5.24	5.41	5.22	5.36
4969	NASDAQ	FLEX	Fri, Dec 13, 2013	5.10	5.24	5.10	5.20
4968	NASDAQ	FLEX	Thu, Dec 12, 2013	5.20	5.24	5.17	5.20
4967	NASDAQ	FLEX	Wed, Dec 11, 2013	5.29	5.30	5.17	5.19
4966	NASDAQ	FLEX	Tue, Dec 10, 2013	5.31	5.35	5.26	5.27
4965	NASDAQ	FLEX	Mon, Dec 9, 2013	5.46	5.49	5.32	5.32
4964	NASDAQ	FLEX	Fri, Dec 6, 2013	5.33	5.46	5.30	5.44
4963	NASDAQ	FLEX	Thu, Dec 5, 2013	5.32	5.38	5.30	5.32
4962	NASDAQ	FLEX	Wed, Dec 4, 2013	5.24	5.40	5.23	5.33
4961	NASDAQ	FLEX	Tue, Dec 3, 2013	5.41	5.44	5.35	5.42
4960	NASDAQ	FLEX	Mon, Dec 2, 2013	5.53	5.53	5.40	5.40
4959	NASDAQ	FLEX	Fri, Nov 29, 2013	5.49	5.55	5.48	5.51
4958	NASDAQ	FLEX	Wed, Nov 27, 2013	5.46	5.51	5.45	5.50
4957	NASDAQ	FLEX	Tue, Nov 26, 2013	5.47	5.50	5.41	5.46
4956	NASDAQ	FLEX	Mon, Nov 25, 2013	5.42	5.52	5.41	5.46
4955	NASDAQ	FLEX	Fri, Nov 22, 2013	5.46	5.53	5.39	5.44
4954	NASDAQ	FLEX	Thu, Nov 21, 2013	5.46	5.51	5.43	5.48
4953	NASDAQ	FLEX	Wed, Nov 20, 2013	5.52	5.52	5.41	5.43
4952	NASDAQ	FLEX	Tue, Nov 19, 2013	5.62	5.64	5.45	5.47
4951	NASDAQ	FLEX	Mon, Nov 18, 2013	5.63	5.67	5.60	5.63
4950	NASDAQ	FLEX	Fri, Nov 15, 2013	5.53	5.63	5.49	5.63
4949	NASDAQ	FLEX	Thu, Nov 14, 2013	5.53	5.55	5.46	5.50
4948	NASDAQ	FLEX	Wed, Nov 13, 2013	5.46	5.58	5.40	5.54
4947	NASDAQ	FLEX	Tue, Nov 12, 2013	5.54	5.57	5.47	5.48
4946	NASDAQ	FLEX	Mon, Nov 11, 2013	5.60	5.62	5.55	5.57
4945	NASDAQ	FLEX	Fri, Nov 8, 2013	5.66	5.67	5.57	5.60
4944	NASDAQ	FLEX	Thu, Nov 7, 2013	5.70	5.72	5.59	5.65
4943	NASDAQ	FLEX	Wed, Nov 6, 2013	5.69	5.75	5.67	5.67
4942	NASDAQ	FLEX	Tue, Nov 5, 2013	5.74	5.80	5.67	5.68
4941	NASDAQ	FLEX	Mon, Nov 4, 2013	5.77	5.82	5.70	5.77
4940	NASDAQ	FLEX	Fri, Nov 1, 2013	5.72	5.78	5.70	5.76
4939	NASDAQ	FLEX	Thu, Oct 31, 2013	5.71	5.78	5.69	5.74
4938	NASDAQ	FLEX	Wed, Oct 30, 2013	6.13	6.16	5.64	5.72
4937	NASDAQ	FLEX	Tue, Oct 29, 2013	6.51	6.53	6.36	6.44
4936	NASDAQ	FLEX	Mon, Oct 28, 2013	6.42	6.57	6.42	6.53
4935	NASDAQ	FLEX	Fri, Oct 25, 2013	6.65	6.66	6.42	6.46
4934	NASDAQ	FLEX	Thu, Oct 24, 2013	6.66	6.70	6.60	6.66
4933	NASDAQ	FLEX	Wed, Oct 23, 2013	6.73	6.76	6.63	6.66
4932	NASDAQ	FLEX	Tue, Oct 22, 2013	6.71	6.77	6.69	6.73
4931	NASDAQ	FLEX	Mon, Oct 21, 2013	6.67	6.74	6.66	6.71
4930	NASDAQ	FLEX	Fri, Oct 18, 2013	6.71	6.74	6.67	6.70
4929	NASDAQ	FLEX	Thu, Oct 17, 2013	6.63	6.76	6.63	6.71
4928	NASDAQ	FLEX	Wed, Oct 16, 2013	6.65	6.68	6.59	6.68
4927	NASDAQ	FLEX	Tue, Oct 15, 2013	6.56	6.66	6.51	6.59
4926	NASDAQ	FLEX	Mon, Oct 14, 2013	6.50	6.62	6.46	6.58
4925	NASDAQ	FLEX	Fri, Oct 11, 2013	6.43	6.57	6.42	6.54
4924	NASDAQ	FLEX	Thu, Oct 10, 2013	6.46	6.51	6.39	6.45
4923	NASDAQ	FLEX	Wed, Oct 9, 2013	6.45	6.50	6.32	6.39
4922	NASDAQ	FLEX	Tue, Oct 8, 2013	6.60	6.64	6.46	6.47
4921	NASDAQ	FLEX	Mon, Oct 7, 2013	6.60	6.65	6.60	6.60
4920	NASDAQ	FLEX	Fri, Oct 4, 2013	6.69	6.73	6.66	6.67
4919	NASDAQ	FLEX	Thu, Oct 3, 2013	6.69	6.74	6.63	6.70
4918	NASDAQ	FLEX	Wed, Oct 2, 2013	6.63	6.73	6.63	6.73
4917	NASDAQ	FLEX	Tue, Oct 1, 2013	6.58	6.70	6.58	6.69
4916	NASDAQ	FLEX	Mon, Sep 30, 2013	6.62	6.66	6.58	6.61
4915	NASDAQ	FLEX	Fri, Sep 27, 2013	6.61	6.71	6.58	6.65
4914	NASDAQ	FLEX	Thu, Sep 26, 2013	6.73	6.76	6.65	6.65
4913	NASDAQ	FLEX	Wed, Sep 25, 2013	6.67	6.76	6.64	6.74
4912	NASDAQ	FLEX	Tue, Sep 24, 2013	6.72	6.75	6.65	6.67
4911	NASDAQ	FLEX	Mon, Sep 23, 2013	6.71	6.75	6.59	6.69
4910	NASDAQ	FLEX	Fri, Sep 20, 2013	6.79	6.83	6.71	6.74
4909	NASDAQ	FLEX	Thu, Sep 19, 2013	6.77	6.82	6.71	6.79
4908	NASDAQ	FLEX	Wed, Sep 18, 2013	6.66	6.82	6.60	6.76
4907	NASDAQ	FLEX	Tue, Sep 17, 2013	6.78	6.79	6.68	6.68
4906	NASDAQ	FLEX	Mon, Sep 16, 2013	6.89	6.90	6.75	6.75
4905	NASDAQ	FLEX	Fri, Sep 13, 2013	6.80	6.86	6.79	6.84
4904	NASDAQ	FLEX	Thu, Sep 12, 2013	6.90	6.90	6.79	6.80
4903	NASDAQ	FLEX	Wed, Sep 11, 2013	6.87	6.92	6.80	6.91
4902	NASDAQ	FLEX	Tue, Sep 10, 2013	6.91	7.06	6.90	6.91
4901	NASDAQ	FLEX	Mon, Sep 9, 2013	6.72	6.87	6.71	6.87
4900	NASDAQ	FLEX	Fri, Sep 6, 2013	6.69	6.72	6.61	6.71
4899	NASDAQ	FLEX	Thu, Sep 5, 2013	6.66	6.69	6.60	6.68
4898	NASDAQ	FLEX	Wed, Sep 4, 2013	6.50	6.65	6.50	6.62
4897	NASDAQ	FLEX	Tue, Sep 3, 2013	6.55	6.62	6.50	6.50
4896	NASDAQ	FLEX	Fri, Aug 30, 2013	6.60	6.61	6.47	6.53
4895	NASDAQ	FLEX	Thu, Aug 29, 2013	6.45	6.64	6.45	6.57
4894	NASDAQ	FLEX	Wed, Aug 28, 2013	6.36	6.52	6.36	6.47
4893	NASDAQ	FLEX	Tue, Aug 27, 2013	6.32	6.47	6.31	6.38
4892	NASDAQ	FLEX	Mon, Aug 26, 2013	6.47	6.52	6.39	6.44
4891	NASDAQ	FLEX	Fri, Aug 23, 2013	6.68	6.70	6.47	6.50
4890	NASDAQ	FLEX	Thu, Aug 22, 2013	6.58	6.68	6.56	6.66
4889	NASDAQ	FLEX	Wed, Aug 21, 2013	6.57	6.60	6.49	6.55
4888	NASDAQ	FLEX	Tue, Aug 20, 2013	6.54	6.60	6.54	6.55
4887	NASDAQ	FLEX	Mon, Aug 19, 2013	6.56	6.59	6.52	6.55
4886	NASDAQ	FLEX	Fri, Aug 16, 2013	6.51	6.62	6.44	6.57
4885	NASDAQ	FLEX	Thu, Aug 15, 2013	6.58	6.64	6.50	6.50
4884	NASDAQ	FLEX	Wed, Aug 14, 2013	6.66	6.69	6.62	6.65
4883	NASDAQ	FLEX	Tue, Aug 13, 2013	6.60	6.68	6.53	6.66
4882	NASDAQ	FLEX	Mon, Aug 12, 2013	6.55	6.60	6.52	6.55
4881	NASDAQ	FLEX	Fri, Aug 9, 2013	6.98	6.98	6.54	6.60
4880	NASDAQ	FLEX	Thu, Aug 8, 2013	6.55	6.68	6.55	6.59
4879	NASDAQ	FLEX	Wed, Aug 7, 2013	6.47	6.60	6.47	6.54
4878	NASDAQ	FLEX	Tue, Aug 6, 2013	6.40	6.53	6.40	6.52
4877	NASDAQ	FLEX	Mon, Aug 5, 2013	6.37	6.46	6.36	6.44
4876	NASDAQ	FLEX	Fri, Aug 2, 2013	6.44	6.45	6.36	6.40
4875	NASDAQ	FLEX	Thu, Aug 1, 2013	6.38	6.50	6.34	6.48
4874	NASDAQ	FLEX	Wed, Jul 31, 2013	6.29	6.36	6.25	6.30
4873	NASDAQ	FLEX	Tue, Jul 30, 2013	6.06	6.30	6.06	6.26
4872	NASDAQ	FLEX	Mon, Jul 29, 2013	6.08	6.20	6.08	6.18
4871	NASDAQ	FLEX	Fri, Jul 26, 2013	6.04	6.26	5.98	6.12
4870	NASDAQ	FLEX	Thu, Jul 25, 2013	5.88	5.96	5.88	5.92
4869	NASDAQ	FLEX	Wed, Jul 24, 2013	5.88	5.96	5.88	5.91
4868	NASDAQ	FLEX	Tue, Jul 23, 2013	5.88	5.95	5.86	5.91
4867	NASDAQ	FLEX	Mon, Jul 22, 2013	5.80	5.88	5.80	5.86
4866	NASDAQ	FLEX	Fri, Jul 19, 2013	5.80	5.83	5.75	5.83
4865	NASDAQ	FLEX	Thu, Jul 18, 2013	5.79	5.83	5.72	5.80
4864	NASDAQ	FLEX	Wed, Jul 17, 2013	5.80	5.84	5.78	5.81
4863	NASDAQ	FLEX	Tue, Jul 16, 2013	5.80	5.84	5.77	5.78
4862	NASDAQ	FLEX	Mon, Jul 15, 2013	5.75	5.82	5.73	5.78
4861	NASDAQ	FLEX	Fri, Jul 12, 2013	5.71	5.78	5.71	5.76
4860	NASDAQ	FLEX	Thu, Jul 11, 2013	5.75	5.78	5.69	5.72
4859	NASDAQ	FLEX	Wed, Jul 10, 2013	5.67	5.74	5.66	5.72
4858	NASDAQ	FLEX	Tue, Jul 9, 2013	5.64	5.68	5.59	5.67
4857	NASDAQ	FLEX	Mon, Jul 8, 2013	5.59	5.66	5.56	5.59
4856	NASDAQ	FLEX	Fri, Jul 5, 2013	5.61	5.70	5.59	5.66
4855	NASDAQ	FLEX	Wed, Jul 3, 2013	5.62	5.67	5.57	5.64
4854	NASDAQ	FLEX	Tue, Jul 2, 2013	5.65	5.70	5.59	5.62
4853	NASDAQ	FLEX	Mon, Jul 1, 2013	5.64	5.70	5.64	5.68
4852	NASDAQ	FLEX	Fri, Jun 28, 2013	5.59	5.67	5.51	5.63
4851	NASDAQ	FLEX	Thu, Jun 27, 2013	5.46	5.66	5.45	5.61
4850	NASDAQ	FLEX	Wed, Jun 26, 2013	5.42	5.46	5.39	5.43
4849	NASDAQ	FLEX	Tue, Jun 25, 2013	5.35	5.43	5.31	5.39
4848	NASDAQ	FLEX	Mon, Jun 24, 2013	5.34	5.38	5.30	5.32
4847	NASDAQ	FLEX	Fri, Jun 21, 2013	5.45	5.48	5.36	5.42
4846	NASDAQ	FLEX	Thu, Jun 20, 2013	5.40	5.51	5.40	5.42
4845	NASDAQ	FLEX	Wed, Jun 19, 2013	5.51	5.59	5.47	5.51
4844	NASDAQ	FLEX	Tue, Jun 18, 2013	5.54	5.59	5.52	5.56
4843	NASDAQ	FLEX	Mon, Jun 17, 2013	5.59	5.64	5.49	5.55
4842	NASDAQ	FLEX	Fri, Jun 14, 2013	5.64	5.67	5.54	5.56
4841	NASDAQ	FLEX	Thu, Jun 13, 2013	5.56	5.63	5.51	5.63
4840	NASDAQ	FLEX	Wed, Jun 12, 2013	5.68	5.73	5.54	5.56
4839	NASDAQ	FLEX	Tue, Jun 11, 2013	5.62	5.70	5.62	5.66
4838	NASDAQ	FLEX	Mon, Jun 10, 2013	5.73	5.75	5.65	5.71
4837	NASDAQ	FLEX	Fri, Jun 7, 2013	5.58	5.76	5.58	5.74
4836	NASDAQ	FLEX	Thu, Jun 6, 2013	5.46	5.64	5.46	5.57
4835	NASDAQ	FLEX	Wed, Jun 5, 2013	5.51	5.56	5.46	5.46
4834	NASDAQ	FLEX	Tue, Jun 4, 2013	5.44	5.61	5.43	5.54
4833	NASDAQ	FLEX	Mon, Jun 3, 2013	5.46	5.48	5.39	5.46
4832	NASDAQ	FLEX	Fri, May 31, 2013	5.40	5.50	5.38	5.43
4831	NASDAQ	FLEX	Thu, May 30, 2013	5.35	5.42	5.30	5.40
4830	NASDAQ	FLEX	Wed, May 29, 2013	5.31	5.36	5.27	5.32
4829	NASDAQ	FLEX	Tue, May 28, 2013	5.27	5.39	5.22	5.32
4828	NASDAQ	FLEX	Fri, May 24, 2013	5.29	5.41	5.26	5.38
4827	NASDAQ	FLEX	Thu, May 23, 2013	5.12	5.37	5.10	5.32
4826	NASDAQ	FLEX	Wed, May 22, 2013	5.48	5.52	5.32	5.35
4825	NASDAQ	FLEX	Tue, May 21, 2013	5.37	5.48	5.34	5.48
4824	NASDAQ	FLEX	Mon, May 20, 2013	5.33	5.41	5.33	5.37
4823	NASDAQ	FLEX	Fri, May 17, 2013	5.30	5.37	5.28	5.37
4822	NASDAQ	FLEX	Thu, May 16, 2013	5.31	5.37	5.24	5.25
4821	NASDAQ	FLEX	Wed, May 15, 2013	5.23	5.31	5.22	5.30
4820	NASDAQ	FLEX	Tue, May 14, 2013	5.19	5.26	5.16	5.22
4819	NASDAQ	FLEX	Mon, May 13, 2013	5.24	5.24	5.13	5.17
4818	NASDAQ	FLEX	Fri, May 10, 2013	5.20	5.31	5.19	5.23
4817	NASDAQ	FLEX	Thu, May 9, 2013	5.22	5.24	5.16	5.20
4816	NASDAQ	FLEX	Wed, May 8, 2013	5.22	5.26	5.14	5.24
4815	NASDAQ	FLEX	Tue, May 7, 2013	5.22	5.24	5.16	5.22
4814	NASDAQ	FLEX	Mon, May 6, 2013	5.02	5.20	4.99	5.19
4813	NASDAQ	FLEX	Fri, May 3, 2013	4.92	5.06	4.92	5.05
4812	NASDAQ	FLEX	Thu, May 2, 2013	4.98	5.04	4.96	4.97
4811	NASDAQ	FLEX	Wed, May 1, 2013	5.09	5.12	4.98	4.98
4810	NASDAQ	FLEX	Tue, Apr 30, 2013	5.06	5.20	5.06	5.20
4809	NASDAQ	FLEX	Mon, Apr 29, 2013	5.02	5.09	5.01	5.08
4808	NASDAQ	FLEX	Fri, Apr 26, 2013	5.03	5.05	4.98	5.00
4807	NASDAQ	FLEX	Thu, Apr 25, 2013	5.02	5.09	5.01	5.06
4806	NASDAQ	FLEX	Wed, Apr 24, 2013	4.98	5.02	4.91	4.99
4805	NASDAQ	FLEX	Tue, Apr 23, 2013	4.90	5.00	4.88	4.96
4804	NASDAQ	FLEX	Mon, Apr 22, 2013	4.87	4.88	4.82	4.87
4803	NASDAQ	FLEX	Fri, Apr 19, 2013	4.88	4.92	4.84	4.87
4802	NASDAQ	FLEX	Thu, Apr 18, 2013	4.87	4.91	4.81	4.84
4801	NASDAQ	FLEX	Wed, Apr 17, 2013	5.06	5.06	4.85	4.89
4800	NASDAQ	FLEX	Tue, Apr 16, 2013	4.91	5.05	4.90	5.01
4799	NASDAQ	FLEX	Mon, Apr 15, 2013	4.95	4.98	4.87	4.87
4798	NASDAQ	FLEX	Fri, Apr 12, 2013	5.01	5.03	4.96	4.99
4797	NASDAQ	FLEX	Thu, Apr 11, 2013	5.06	5.06	4.98	5.03
4796	NASDAQ	FLEX	Wed, Apr 10, 2013	4.95	5.06	4.93	5.06
4795	NASDAQ	FLEX	Tue, Apr 9, 2013	4.92	5.00	4.92	4.97
4794	NASDAQ	FLEX	Mon, Apr 8, 2013	4.92	4.99	4.90	4.93
4793	NASDAQ	FLEX	Fri, Apr 5, 2013	4.82	4.88	4.80	4.84
4792	NASDAQ	FLEX	Thu, Apr 4, 2013	4.84	4.91	4.83	4.89
4791	NASDAQ	FLEX	Wed, Apr 3, 2013	4.86	4.92	4.82	4.84
4790	NASDAQ	FLEX	Tue, Apr 2, 2013	4.85	4.92	4.84	4.85
4789	NASDAQ	FLEX	Mon, Apr 1, 2013	4.92	4.96	4.82	4.83
4788	NASDAQ	FLEX	Thu, Mar 28, 2013	4.92	4.94	4.87	4.92
4787	NASDAQ	FLEX	Wed, Mar 27, 2013	4.84	4.98	4.82	4.94
4786	NASDAQ	FLEX	Tue, Mar 26, 2013	4.91	4.91	4.85	4.87
4785	NASDAQ	FLEX	Mon, Mar 25, 2013	4.90	4.92	4.82	4.90
4784	NASDAQ	FLEX	Fri, Mar 22, 2013	4.89	4.93	4.87	4.88
4783	NASDAQ	FLEX	Thu, Mar 21, 2013	4.95	4.98	4.86	4.88
4782	NASDAQ	FLEX	Wed, Mar 20, 2013	5.01	5.04	4.98	5.01
4781	NASDAQ	FLEX	Tue, Mar 19, 2013	4.96	5.02	4.96	5.00
4780	NASDAQ	FLEX	Mon, Mar 18, 2013	4.92	4.99	4.91	4.93
4779	NASDAQ	FLEX	Fri, Mar 15, 2013	5.00	5.01	4.95	4.96
4778	NASDAQ	FLEX	Thu, Mar 14, 2013	5.00	5.02	4.98	5.01
4777	NASDAQ	FLEX	Wed, Mar 13, 2013	4.97	5.01	4.95	4.98
4776	NASDAQ	FLEX	Tue, Mar 12, 2013	5.05	5.06	4.97	4.97
4775	NASDAQ	FLEX	Mon, Mar 11, 2013	4.93	5.05	4.88	5.04
4774	NASDAQ	FLEX	Fri, Mar 8, 2013	4.95	4.97	4.94	4.95
4773	NASDAQ	FLEX	Thu, Mar 7, 2013	4.85	4.95	4.84	4.93
4772	NASDAQ	FLEX	Wed, Mar 6, 2013	4.90	4.93	4.83	4.87
4771	NASDAQ	FLEX	Tue, Mar 5, 2013	4.86	4.94	4.81	4.92
4770	NASDAQ	FLEX	Mon, Mar 4, 2013	4.79	4.87	4.76	4.84
4769	NASDAQ	FLEX	Fri, Mar 1, 2013	4.84	4.84	4.78	4.82
4768	NASDAQ	FLEX	Thu, Feb 28, 2013	4.80	4.84	4.79	4.84
4767	NASDAQ	FLEX	Wed, Feb 27, 2013	4.79	4.82	4.78	4.81
4766	NASDAQ	FLEX	Tue, Feb 26, 2013	4.80	4.82	4.73	4.80
4765	NASDAQ	FLEX	Mon, Feb 25, 2013	4.79	4.82	4.71	4.80
4764	NASDAQ	FLEX	Fri, Feb 22, 2013	4.79	4.83	4.77	4.79
4763	NASDAQ	FLEX	Thu, Feb 21, 2013	4.76	4.80	4.75	4.79
4762	NASDAQ	FLEX	Wed, Feb 20, 2013	4.80	4.82	4.78	4.80
4761	NASDAQ	FLEX	Tue, Feb 19, 2013	4.86	4.86	4.79	4.82
4760	NASDAQ	FLEX	Fri, Feb 15, 2013	4.79	4.86	4.76	4.86
4759	NASDAQ	FLEX	Thu, Feb 14, 2013	4.80	4.84	4.74	4.80
4758	NASDAQ	FLEX	Wed, Feb 13, 2013	4.87	4.88	4.75	4.80
4757	NASDAQ	FLEX	Tue, Feb 12, 2013	4.79	4.88	4.73	4.82
4756	NASDAQ	FLEX	Mon, Feb 11, 2013	4.76	4.88	4.74	4.84
4755	NASDAQ	FLEX	Fri, Feb 8, 2013	4.83	4.87	4.79	4.79
4754	NASDAQ	FLEX	Thu, Feb 7, 2013	4.81	4.88	4.77	4.80
4753	NASDAQ	FLEX	Wed, Feb 6, 2013	4.72	4.80	4.70	4.79
4752	NASDAQ	FLEX	Tue, Feb 5, 2013	4.61	4.75	4.60	4.73
4751	NASDAQ	FLEX	Mon, Feb 4, 2013	4.52	4.61	4.52	4.60
4750	NASDAQ	FLEX	Fri, Feb 1, 2013	4.52	4.63	4.51	4.60
4749	NASDAQ	FLEX	Thu, Jan 31, 2013	4.51	4.56	4.49	4.52
4748	NASDAQ	FLEX	Wed, Jan 30, 2013	4.47	4.55	4.47	4.50
4747	NASDAQ	FLEX	Tue, Jan 29, 2013	4.49	4.52	4.43	4.51
4746	NASDAQ	FLEX	Mon, Jan 28, 2013	4.66	4.69	4.51	4.53
4745	NASDAQ	FLEX	Fri, Jan 25, 2013	4.44	4.69	4.41	4.68
4744	NASDAQ	FLEX	Thu, Jan 24, 2013	4.84	4.99	4.78	4.89
4743	NASDAQ	FLEX	Wed, Jan 23, 2013	4.82	4.86	4.79	4.83
4742	NASDAQ	FLEX	Tue, Jan 22, 2013	4.82	4.87	4.80	4.86
4741	NASDAQ	FLEX	Fri, Jan 18, 2013	4.84	4.85	4.76	4.84
4740	NASDAQ	FLEX	Thu, Jan 17, 2013	4.83	4.85	4.76	4.83
4739	NASDAQ	FLEX	Wed, Jan 16, 2013	4.66	4.91	4.66	4.84
4738	NASDAQ	FLEX	Tue, Jan 15, 2013	4.61	4.71	4.60	4.70
4737	NASDAQ	FLEX	Mon, Jan 14, 2013	4.70	4.70	4.62	4.66
4736	NASDAQ	FLEX	Fri, Jan 11, 2013	4.63	4.76	4.62	4.70
4735	NASDAQ	FLEX	Thu, Jan 10, 2013	4.66	4.68	4.58	4.63
4734	NASDAQ	FLEX	Wed, Jan 9, 2013	4.59	4.59	4.53	4.58
4733	NASDAQ	FLEX	Tue, Jan 8, 2013	4.60	4.62	4.55	4.56
4732	NASDAQ	FLEX	Mon, Jan 7, 2013	4.60	4.66	4.57	4.65
4731	NASDAQ	FLEX	Fri, Jan 4, 2013	4.64	4.68	4.63	4.65
4730	NASDAQ	FLEX	Thu, Jan 3, 2013	4.63	4.71	4.59	4.60
4729	NASDAQ	FLEX	Wed, Jan 2, 2013	4.57	4.66	4.53	4.64
4728	NASDAQ	FLEX	Mon, Dec 31, 2012	4.40	4.53	4.39	4.52
4727	NASDAQ	FLEX	Fri, Dec 28, 2012	4.42	4.49	4.40	4.41
4726	NASDAQ	FLEX	Thu, Dec 27, 2012	4.44	4.52	4.44	4.49
4725	NASDAQ	FLEX	Wed, Dec 26, 2012	4.50	4.58	4.47	4.49
4724	NASDAQ	FLEX	Mon, Dec 24, 2012	4.56	4.63	4.47	4.52
4723	NASDAQ	FLEX	Fri, Dec 21, 2012	4.47	4.61	4.44	4.54
4722	NASDAQ	FLEX	Thu, Dec 20, 2012	4.47	4.61	4.38	4.59
4721	NASDAQ	FLEX	Wed, Dec 19, 2012	4.47	4.52	4.41	4.44
4720	NASDAQ	FLEX	Tue, Dec 18, 2012	4.46	4.51	4.39	4.49
4719	NASDAQ	FLEX	Mon, Dec 17, 2012	4.43	4.47	4.40	4.46
4718	NASDAQ	FLEX	Fri, Dec 14, 2012	4.40	4.51	4.37	4.43
4717	NASDAQ	FLEX	Thu, Dec 13, 2012	4.42	4.47	4.36	4.42
4716	NASDAQ	FLEX	Wed, Dec 12, 2012	4.47	4.50	4.37	4.44
4715	NASDAQ	FLEX	Tue, Dec 11, 2012	4.25	4.63	4.23	4.43
4714	NASDAQ	FLEX	Mon, Dec 10, 2012	4.26	4.33	4.20	4.25
4713	NASDAQ	FLEX	Fri, Dec 7, 2012	4.34	4.36	4.31	4.32
4712	NASDAQ	FLEX	Thu, Dec 6, 2012	4.28	4.36	4.20	4.34
4711	NASDAQ	FLEX	Wed, Dec 5, 2012	4.20	4.31	4.20	4.30
4710	NASDAQ	FLEX	Tue, Dec 4, 2012	4.20	4.27	4.18	4.22
4709	NASDAQ	FLEX	Mon, Dec 3, 2012	4.23	4.26	4.18	4.20
4708	NASDAQ	FLEX	Fri, Nov 30, 2012	4.24	4.29	4.19	4.22
4707	NASDAQ	FLEX	Thu, Nov 29, 2012	4.20	4.25	4.18	4.23
4706	NASDAQ	FLEX	Wed, Nov 28, 2012	4.11	4.23	4.07	4.19
4705	NASDAQ	FLEX	Tue, Nov 27, 2012	4.20	4.21	4.10	4.11
4704	NASDAQ	FLEX	Mon, Nov 26, 2012	4.21	4.25	4.17	4.20
4703	NASDAQ	FLEX	Fri, Nov 23, 2012	4.20	4.26	4.18	4.24
4702	NASDAQ	FLEX	Wed, Nov 21, 2012	4.15	4.22	4.11	4.15
4701	NASDAQ	FLEX	Tue, Nov 20, 2012	4.19	4.21	4.13	4.17
4700	NASDAQ	FLEX	Mon, Nov 19, 2012	4.08	4.23	4.08	4.22
4699	NASDAQ	FLEX	Fri, Nov 16, 2012	4.03	4.07	3.98	4.03
4698	NASDAQ	FLEX	Thu, Nov 15, 2012	4.07	4.12	4.02	4.04
4697	NASDAQ	FLEX	Wed, Nov 14, 2012	4.24	4.31	4.06	4.07
4696	NASDAQ	FLEX	Tue, Nov 13, 2012	4.29	4.34	4.21	4.21
4695	NASDAQ	FLEX	Mon, Nov 12, 2012	4.36	4.39	4.30	4.31
4694	NASDAQ	FLEX	Fri, Nov 9, 2012	4.27	4.42	4.27	4.36
4693	NASDAQ	FLEX	Thu, Nov 8, 2012	4.34	4.39	4.34	4.34
4692	NASDAQ	FLEX	Wed, Nov 7, 2012	4.41	4.48	4.30	4.34
4691	NASDAQ	FLEX	Tue, Nov 6, 2012	4.36	4.46	4.34	4.43
4690	NASDAQ	FLEX	Mon, Nov 5, 2012	4.18	4.36	4.18	4.32
4689	NASDAQ	FLEX	Fri, Nov 2, 2012	4.29	4.33	4.18	4.18
4688	NASDAQ	FLEX	Thu, Nov 1, 2012	4.22	4.32	4.12	4.30
4687	NASDAQ	FLEX	Wed, Oct 31, 2012	4.11	4.21	4.08	4.20
4686	NASDAQ	FLEX	Fri, Oct 26, 2012	4.20	4.23	4.10	4.12
4685	NASDAQ	FLEX	Thu, Oct 25, 2012	4.29	4.32	4.21	4.22
4684	NASDAQ	FLEX	Wed, Oct 24, 2012	4.29	4.31	4.23	4.26
4683	NASDAQ	FLEX	Tue, Oct 23, 2012	4.28	4.30	4.23	4.28
4682	NASDAQ	FLEX	Mon, Oct 22, 2012	4.32	4.36	4.28	4.33
4681	NASDAQ	FLEX	Fri, Oct 19, 2012	4.31	4.42	4.31	4.34
4680	NASDAQ	FLEX	Thu, Oct 18, 2012	4.56	4.57	4.43	4.45
4679	NASDAQ	FLEX	Wed, Oct 17, 2012	4.44	4.61	4.40	4.57
4678	NASDAQ	FLEX	Tue, Oct 16, 2012	4.38	4.47	4.35	4.45
4677	NASDAQ	FLEX	Mon, Oct 15, 2012	4.32	4.39	4.30	4.37
4676	NASDAQ	FLEX	Fri, Oct 12, 2012	4.31	4.36	4.30	4.32
4675	NASDAQ	FLEX	Thu, Oct 11, 2012	4.35	4.39	4.29	4.38
4674	NASDAQ	FLEX	Wed, Oct 10, 2012	4.34	4.34	4.27	4.29
4673	NASDAQ	FLEX	Tue, Oct 9, 2012	4.39	4.41	4.33	4.34
4672	NASDAQ	FLEX	Mon, Oct 8, 2012	4.41	4.45	4.36	4.42
4671	NASDAQ	FLEX	Fri, Oct 5, 2012	4.39	4.46	4.39	4.44
4670	NASDAQ	FLEX	Thu, Oct 4, 2012	4.40	4.42	4.34	4.38
4669	NASDAQ	FLEX	Wed, Oct 3, 2012	4.42	4.43	4.35	4.39
4668	NASDAQ	FLEX	Tue, Oct 2, 2012	4.36	4.43	4.33	4.42
4667	NASDAQ	FLEX	Mon, Oct 1, 2012	4.38	4.40	4.33	4.36
4666	NASDAQ	FLEX	Fri, Sep 28, 2012	4.44	4.46	4.36	4.36
4665	NASDAQ	FLEX	Thu, Sep 27, 2012	4.41	4.50	4.37	4.45
4664	NASDAQ	FLEX	Wed, Sep 26, 2012	4.46	4.47	4.37	4.41
4663	NASDAQ	FLEX	Tue, Sep 25, 2012	4.50	4.55	4.47	4.50
4662	NASDAQ	FLEX	Mon, Sep 24, 2012	4.54	4.55	4.45	4.47
4661	NASDAQ	FLEX	Fri, Sep 21, 2012	4.47	4.62	4.47	4.52
4660	NASDAQ	FLEX	Thu, Sep 20, 2012	4.50	4.54	4.46	4.49
4659	NASDAQ	FLEX	Wed, Sep 19, 2012	4.62	4.65	4.52	4.54
4658	NASDAQ	FLEX	Tue, Sep 18, 2012	4.72	4.79	4.57	4.61
4657	NASDAQ	FLEX	Mon, Sep 17, 2012	4.84	4.85	4.71	4.73
4656	NASDAQ	FLEX	Fri, Sep 14, 2012	4.71	4.83	4.67	4.81
4655	NASDAQ	FLEX	Thu, Sep 13, 2012	4.67	4.71	4.62	4.69
4654	NASDAQ	FLEX	Wed, Sep 12, 2012	4.73	4.77	4.67	4.69
4653	NASDAQ	FLEX	Tue, Sep 11, 2012	4.76	4.82	4.72	4.73
4652	NASDAQ	FLEX	Mon, Sep 10, 2012	4.87	4.92	4.75	4.76
4651	NASDAQ	FLEX	Fri, Sep 7, 2012	4.96	4.96	4.88	4.90
4650	NASDAQ	FLEX	Thu, Sep 6, 2012	4.84	5.01	4.82	4.95
4649	NASDAQ	FLEX	Wed, Sep 5, 2012	4.84	4.87	4.79	4.82
4648	NASDAQ	FLEX	Tue, Sep 4, 2012	4.93	4.94	4.75	4.84
4647	NASDAQ	FLEX	Fri, Aug 31, 2012	4.86	4.91	4.78	4.90
4646	NASDAQ	FLEX	Thu, Aug 30, 2012	4.85	4.87	4.78	4.80
4645	NASDAQ	FLEX	Wed, Aug 29, 2012	4.83	4.91	4.79	4.91
4644	NASDAQ	FLEX	Tue, Aug 28, 2012	4.83	4.91	4.81	4.83
4643	NASDAQ	FLEX	Mon, Aug 27, 2012	4.85	4.90	4.79	4.82
4642	NASDAQ	FLEX	Fri, Aug 24, 2012	4.83	4.90	4.77	4.85
4641	NASDAQ	FLEX	Thu, Aug 23, 2012	4.86	4.92	4.83	4.86
4640	NASDAQ	FLEX	Wed, Aug 22, 2012	4.92	4.95	4.82	4.88
4639	NASDAQ	FLEX	Tue, Aug 21, 2012	4.92	4.97	4.90	4.95
4638	NASDAQ	FLEX	Mon, Aug 20, 2012	4.94	4.98	4.87	4.92
4637	NASDAQ	FLEX	Fri, Aug 17, 2012	4.85	4.96	4.79	4.95
4636	NASDAQ	FLEX	Thu, Aug 16, 2012	4.81	4.84	4.76	4.82
4635	NASDAQ	FLEX	Wed, Aug 15, 2012	4.78	4.84	4.76	4.78
4634	NASDAQ	FLEX	Tue, Aug 14, 2012	4.81	4.84	4.76	4.78
4633	NASDAQ	FLEX	Mon, Aug 13, 2012	4.83	4.86	4.76	4.80
4632	NASDAQ	FLEX	Fri, Aug 10, 2012	4.84	4.87	4.78	4.84
4631	NASDAQ	FLEX	Thu, Aug 9, 2012	4.85	4.89	4.82	4.83
4630	NASDAQ	FLEX	Wed, Aug 8, 2012	4.90	4.93	4.81	4.84
4629	NASDAQ	FLEX	Tue, Aug 7, 2012	4.79	5.03	4.76	4.90
4628	NASDAQ	FLEX	Mon, Aug 6, 2012	4.66	4.68	4.59	4.61
4627	NASDAQ	FLEX	Fri, Aug 3, 2012	4.49	4.66	4.43	4.63
4626	NASDAQ	FLEX	Thu, Aug 2, 2012	4.54	4.55	4.39	4.40
4625	NASDAQ	FLEX	Wed, Aug 1, 2012	4.68	4.71	4.54	4.59
4624	NASDAQ	FLEX	Tue, Jul 31, 2012	4.66	4.73	4.63	4.66
4623	NASDAQ	FLEX	Mon, Jul 30, 2012	4.73	4.81	4.65	4.67
4622	NASDAQ	FLEX	Fri, Jul 27, 2012	4.63	4.73	4.55	4.72
4621	NASDAQ	FLEX	Thu, Jul 26, 2012	4.63	4.71	4.54	4.62
4620	NASDAQ	FLEX	Wed, Jul 25, 2012	4.42	4.61	4.42	4.55
4619	NASDAQ	FLEX	Tue, Jul 24, 2012	4.44	4.52	4.34	4.41
4618	NASDAQ	FLEX	Mon, Jul 23, 2012	4.39	4.46	4.32	4.45
4617	NASDAQ	FLEX	Fri, Jul 20, 2012	4.58	4.63	4.50	4.51
4616	NASDAQ	FLEX	Thu, Jul 19, 2012	4.55	4.62	4.54	4.58
4615	NASDAQ	FLEX	Wed, Jul 18, 2012	4.37	4.61	4.36	4.55
4614	NASDAQ	FLEX	Tue, Jul 17, 2012	4.36	4.39	4.28	4.39
4613	NASDAQ	FLEX	Mon, Jul 16, 2012	4.39	4.41	4.30	4.34
4612	NASDAQ	FLEX	Fri, Jul 13, 2012	4.39	4.44	4.34	4.42
4611	NASDAQ	FLEX	Thu, Jul 12, 2012	4.41	4.42	4.35	4.38
4610	NASDAQ	FLEX	Wed, Jul 11, 2012	4.50	4.50	4.44	4.45
4609	NASDAQ	FLEX	Tue, Jul 10, 2012	4.55	4.63	4.47	4.52
4608	NASDAQ	FLEX	Mon, Jul 9, 2012	4.63	4.63	4.51	4.52
4607	NASDAQ	FLEX	Fri, Jul 6, 2012	4.76	4.77	4.58	4.63
4606	NASDAQ	FLEX	Thu, Jul 5, 2012	4.71	4.82	4.64	4.79
4605	NASDAQ	FLEX	Tue, Jul 3, 2012	4.53	4.75	4.47	4.73
4604	NASDAQ	FLEX	Mon, Jul 2, 2012	4.55	4.57	4.45	4.51
4603	NASDAQ	FLEX	Fri, Jun 29, 2012	4.54	4.57	4.47	4.51
4602	NASDAQ	FLEX	Thu, Jun 28, 2012	4.49	4.50	4.35	4.44
4601	NASDAQ	FLEX	Wed, Jun 27, 2012	4.54	4.57	4.49	4.55
4600	NASDAQ	FLEX	Tue, Jun 26, 2012	4.55	4.58	4.46	4.54
4599	NASDAQ	FLEX	Mon, Jun 25, 2012	4.58	4.60	4.50	4.54
4598	NASDAQ	FLEX	Fri, Jun 22, 2012	4.62	4.65	4.55	4.63
4597	NASDAQ	FLEX	Thu, Jun 21, 2012	4.81	4.82	4.56	4.58
4596	NASDAQ	FLEX	Wed, Jun 20, 2012	4.74	4.86	4.69	4.84
4595	NASDAQ	FLEX	Tue, Jun 19, 2012	4.68	4.80	4.67	4.76
4594	NASDAQ	FLEX	Mon, Jun 18, 2012	4.67	4.69	4.61	4.67
4593	NASDAQ	FLEX	Fri, Jun 15, 2012	4.58	4.68	4.55	4.66
4592	NASDAQ	FLEX	Thu, Jun 14, 2012	4.66	4.67	4.56	4.58
4591	NASDAQ	FLEX	Wed, Jun 13, 2012	4.74	4.77	4.65	4.68
4590	NASDAQ	FLEX	Tue, Jun 12, 2012	4.69	4.78	4.66	4.76
4589	NASDAQ	FLEX	Mon, Jun 11, 2012	4.89	4.90	4.67	4.68
4588	NASDAQ	FLEX	Fri, Jun 8, 2012	4.85	4.88	4.83	4.87
4587	NASDAQ	FLEX	Thu, Jun 7, 2012	4.84	4.97	4.84	4.89
4586	NASDAQ	FLEX	Wed, Jun 6, 2012	4.71	4.86	4.66	4.83
4585	NASDAQ	FLEX	Tue, Jun 5, 2012	4.50	4.70	4.50	4.66
4584	NASDAQ	FLEX	Mon, Jun 4, 2012	4.47	4.55	4.46	4.53
4583	NASDAQ	FLEX	Fri, Jun 1, 2012	4.57	4.58	4.46	4.47
4582	NASDAQ	FLEX	Thu, May 31, 2012	4.62	4.73	4.57	4.67
4581	NASDAQ	FLEX	Wed, May 30, 2012	4.64	4.68	4.59	4.63
4580	NASDAQ	FLEX	Tue, May 29, 2012	4.77	4.78	4.66	4.70
4579	NASDAQ	FLEX	Fri, May 25, 2012	4.66	4.72	4.65	4.67
4578	NASDAQ	FLEX	Thu, May 24, 2012	4.71	4.72	4.60	4.64
4577	NASDAQ	FLEX	Wed, May 23, 2012	4.69	4.74	4.61	4.71
4576	NASDAQ	FLEX	Tue, May 22, 2012	4.79	4.85	4.70	4.74
4575	NASDAQ	FLEX	Mon, May 21, 2012	4.65	4.87	4.62	4.82
4574	NASDAQ	FLEX	Fri, May 18, 2012	4.77	4.88	4.64	4.65
4573	NASDAQ	FLEX	Thu, May 17, 2012	4.81	4.87	4.76	4.76
4572	NASDAQ	FLEX	Wed, May 16, 2012	4.92	4.98	4.80	4.82
4571	NASDAQ	FLEX	Tue, May 15, 2012	4.87	5.03	4.84	4.90
4570	NASDAQ	FLEX	Mon, May 14, 2012	4.79	4.83	4.77	4.79
4569	NASDAQ	FLEX	Fri, May 11, 2012	4.82	4.91	4.80	4.83
4568	NASDAQ	FLEX	Thu, May 10, 2012	4.88	4.91	4.81	4.84
4567	NASDAQ	FLEX	Wed, May 9, 2012	4.80	4.89	4.79	4.84
4566	NASDAQ	FLEX	Tue, May 8, 2012	4.81	4.90	4.77	4.85
4565	NASDAQ	FLEX	Mon, May 7, 2012	4.85	4.88	4.83	4.84
4564	NASDAQ	FLEX	Fri, May 4, 2012	4.95	4.99	4.84	4.87
4563	NASDAQ	FLEX	Thu, May 3, 2012	5.15	5.16	5.00	5.00
4562	NASDAQ	FLEX	Wed, May 2, 2012	4.90	5.20	4.90	5.17
4561	NASDAQ	FLEX	Tue, May 1, 2012	4.87	4.96	4.81	4.92
4560	NASDAQ	FLEX	Mon, Apr 30, 2012	4.87	4.88	4.82	4.86
4559	NASDAQ	FLEX	Fri, Apr 27, 2012	4.90	4.95	4.84	4.89
4558	NASDAQ	FLEX	Thu, Apr 26, 2012	4.84	4.91	4.81	4.90
4557	NASDAQ	FLEX	Wed, Apr 25, 2012	4.83	4.88	4.79	4.87
4556	NASDAQ	FLEX	Tue, Apr 24, 2012	4.87	4.88	4.76	4.80
4555	NASDAQ	FLEX	Mon, Apr 23, 2012	4.89	4.91	4.78	4.85
4554	NASDAQ	FLEX	Fri, Apr 20, 2012	4.99	5.00	4.93	4.94
4553	NASDAQ	FLEX	Thu, Apr 19, 2012	5.01	5.08	4.92	4.95
4552	NASDAQ	FLEX	Wed, Apr 18, 2012	5.15	5.15	5.01	5.02
4551	NASDAQ	FLEX	Tue, Apr 17, 2012	5.04	5.20	5.03	5.15
4550	NASDAQ	FLEX	Mon, Apr 16, 2012	5.00	5.05	4.94	5.00
4549	NASDAQ	FLEX	Fri, Apr 13, 2012	5.08	5.10	4.98	4.98
4548	NASDAQ	FLEX	Thu, Apr 12, 2012	5.05	5.22	5.00	5.11
4547	NASDAQ	FLEX	Wed, Apr 11, 2012	5.03	5.09	4.99	5.06
4546	NASDAQ	FLEX	Tue, Apr 10, 2012	5.13	5.16	4.97	4.98
4545	NASDAQ	FLEX	Mon, Apr 9, 2012	5.18	5.23	5.06	5.14
4544	NASDAQ	FLEX	Thu, Apr 5, 2012	5.13	5.16	5.09	5.14
4543	NASDAQ	FLEX	Wed, Apr 4, 2012	5.26	5.27	5.11	5.16
4542	NASDAQ	FLEX	Tue, Apr 3, 2012	5.24	5.38	5.21	5.31
4541	NASDAQ	FLEX	Mon, Apr 2, 2012	5.24	5.33	5.19	5.31
4540	NASDAQ	FLEX	Fri, Mar 30, 2012	5.31	5.35	5.24	5.25
4539	NASDAQ	FLEX	Thu, Mar 29, 2012	5.30	5.31	5.19	5.30
4538	NASDAQ	FLEX	Wed, Mar 28, 2012	5.26	5.36	5.22	5.35
4537	NASDAQ	FLEX	Tue, Mar 27, 2012	5.23	5.30	5.18	5.25
4536	NASDAQ	FLEX	Mon, Mar 26, 2012	5.17	5.28	5.16	5.26
4535	NASDAQ	FLEX	Fri, Mar 23, 2012	5.19	5.19	5.10	5.12
4534	NASDAQ	FLEX	Thu, Mar 22, 2012	5.19	5.24	5.11	5.15
4533	NASDAQ	FLEX	Wed, Mar 21, 2012	5.25	5.30	5.19	5.22
4532	NASDAQ	FLEX	Tue, Mar 20, 2012	5.35	5.35	5.24	5.26
4531	NASDAQ	FLEX	Mon, Mar 19, 2012	5.36	5.42	5.32	5.35
4530	NASDAQ	FLEX	Fri, Mar 16, 2012	5.38	5.40	5.32	5.38
4529	NASDAQ	FLEX	Thu, Mar 15, 2012	5.32	5.42	5.32	5.40
4528	NASDAQ	FLEX	Wed, Mar 14, 2012	5.28	5.38	5.27	5.34
4527	NASDAQ	FLEX	Tue, Mar 13, 2012	5.23	5.34	5.20	5.34
4526	NASDAQ	FLEX	Mon, Mar 12, 2012	5.22	5.23	5.14	5.20
4525	NASDAQ	FLEX	Fri, Mar 9, 2012	5.16	5.26	5.16	5.22
4524	NASDAQ	FLEX	Thu, Mar 8, 2012	5.00	5.17	4.98	5.14
4523	NASDAQ	FLEX	Wed, Mar 7, 2012	4.96	5.02	4.91	5.00
4522	NASDAQ	FLEX	Tue, Mar 6, 2012	5.03	5.05	4.92	4.96
4521	NASDAQ	FLEX	Mon, Mar 5, 2012	5.26	5.27	5.06	5.08
4520	NASDAQ	FLEX	Fri, Mar 2, 2012	5.20	5.45	5.19	5.29
4519	NASDAQ	FLEX	Thu, Mar 1, 2012	5.14	5.31	5.11	5.22
4518	NASDAQ	FLEX	Wed, Feb 29, 2012	5.16	5.19	5.09	5.13
4517	NASDAQ	FLEX	Tue, Feb 28, 2012	5.11	5.17	5.09	5.16
4516	NASDAQ	FLEX	Mon, Feb 27, 2012	5.18	5.22	5.10	5.11
4515	NASDAQ	FLEX	Fri, Feb 24, 2012	5.27	5.36	5.20	5.22
4514	NASDAQ	FLEX	Thu, Feb 23, 2012	5.06	5.27	5.04	5.24
4513	NASDAQ	FLEX	Wed, Feb 22, 2012	5.07	5.11	5.03	5.06
4512	NASDAQ	FLEX	Tue, Feb 21, 2012	5.02	5.12	5.01	5.09
4511	NASDAQ	FLEX	Fri, Feb 17, 2012	5.08	5.11	5.00	5.04
4510	NASDAQ	FLEX	Thu, Feb 16, 2012	5.06	5.11	5.03	5.08
4509	NASDAQ	FLEX	Wed, Feb 15, 2012	5.08	5.12	5.01	5.03
4508	NASDAQ	FLEX	Tue, Feb 14, 2012	5.05	5.08	5.00	5.08
4507	NASDAQ	FLEX	Mon, Feb 13, 2012	5.09	5.12	5.03	5.08
4506	NASDAQ	FLEX	Fri, Feb 10, 2012	5.09	5.15	5.05	5.07
4505	NASDAQ	FLEX	Thu, Feb 9, 2012	5.08	5.19	5.04	5.18
4504	NASDAQ	FLEX	Wed, Feb 8, 2012	5.06	5.10	5.01	5.05
4503	NASDAQ	FLEX	Tue, Feb 7, 2012	5.16	5.18	5.04	5.07
4502	NASDAQ	FLEX	Mon, Feb 6, 2012	5.19	5.23	5.14	5.18
4501	NASDAQ	FLEX	Fri, Feb 3, 2012	5.11	5.25	5.11	5.19
4500	NASDAQ	FLEX	Thu, Feb 2, 2012	5.14	5.15	5.05	5.08
4499	NASDAQ	FLEX	Wed, Feb 1, 2012	5.03	5.18	5.00	5.16
4498	NASDAQ	FLEX	Tue, Jan 31, 2012	4.96	5.02	4.91	5.00
4497	NASDAQ	FLEX	Mon, Jan 30, 2012	4.87	4.95	4.85	4.92
4496	NASDAQ	FLEX	Fri, Jan 27, 2012	4.96	5.01	4.91	4.91
4495	NASDAQ	FLEX	Thu, Jan 26, 2012	4.92	5.03	4.91	4.97
4494	NASDAQ	FLEX	Wed, Jan 25, 2012	4.93	4.96	4.80	4.92
4493	NASDAQ	FLEX	Tue, Jan 24, 2012	4.86	4.96	4.81	4.95
4492	NASDAQ	FLEX	Mon, Jan 23, 2012	4.83	4.95	4.83	4.90
4491	NASDAQ	FLEX	Fri, Jan 20, 2012	4.81	4.98	4.74	4.89
4490	NASDAQ	FLEX	Thu, Jan 19, 2012	4.67	4.90	4.60	4.89
4489	NASDAQ	FLEX	Wed, Jan 18, 2012	4.54	4.68	4.50	4.68
4488	NASDAQ	FLEX	Tue, Jan 17, 2012	4.55	4.60	4.49	4.52
4487	NASDAQ	FLEX	Fri, Jan 13, 2012	4.52	4.59	4.49	4.52
4486	NASDAQ	FLEX	Thu, Jan 12, 2012	4.55	4.58	4.44	4.55
4485	NASDAQ	FLEX	Wed, Jan 11, 2012	4.35	4.52	4.34	4.51
4484	NASDAQ	FLEX	Tue, Jan 10, 2012	4.32	4.41	4.30	4.34
4483	NASDAQ	FLEX	Mon, Jan 9, 2012	4.19	4.33	4.19	4.23
4482	NASDAQ	FLEX	Fri, Jan 6, 2012	4.23	4.27	4.18	4.18
4481	NASDAQ	FLEX	Thu, Jan 5, 2012	4.21	4.28	4.18	4.23
4480	NASDAQ	FLEX	Wed, Jan 4, 2012	4.23	4.31	4.17	4.23
4479	NASDAQ	FLEX	Tue, Jan 3, 2012	4.20	4.30	4.20	4.24
4478	NASDAQ	FLEX	Fri, Dec 30, 2011	4.15	4.17	4.12	4.12
4477	NASDAQ	FLEX	Thu, Dec 29, 2011	4.12	4.18	4.10	4.15
4476	NASDAQ	FLEX	Wed, Dec 28, 2011	4.34	4.36	4.12	4.12
4475	NASDAQ	FLEX	Tue, Dec 27, 2011	4.29	4.40	4.29	4.31
4474	NASDAQ	FLEX	Fri, Dec 23, 2011	4.31	4.36	4.28	4.31
4473	NASDAQ	FLEX	Thu, Dec 22, 2011	4.12	4.26	4.11	4.23
4472	NASDAQ	FLEX	Wed, Dec 21, 2011	4.25	4.30	4.06	4.12
4471	NASDAQ	FLEX	Tue, Dec 20, 2011	4.23	4.34	4.23	4.27
4470	NASDAQ	FLEX	Mon, Dec 19, 2011	4.19	4.23	4.15	4.16
4469	NASDAQ	FLEX	Fri, Dec 16, 2011	4.29	4.34	4.21	4.21
4468	NASDAQ	FLEX	Thu, Dec 15, 2011	4.25	4.31	4.25	4.28
4467	NASDAQ	FLEX	Wed, Dec 14, 2011	4.25	4.29	4.22	4.25
4466	NASDAQ	FLEX	Tue, Dec 13, 2011	4.43	4.46	4.26	4.28
4465	NASDAQ	FLEX	Mon, Dec 12, 2011	4.26	4.43	4.23	4.41
4464	NASDAQ	FLEX	Fri, Dec 9, 2011	4.17	4.36	4.15	4.29
4463	NASDAQ	FLEX	Thu, Dec 8, 2011	4.33	4.37	4.09	4.14
4462	NASDAQ	FLEX	Wed, Dec 7, 2011	4.32	4.43	4.30	4.38
4461	NASDAQ	FLEX	Tue, Dec 6, 2011	4.40	4.44	4.33	4.35
4460	NASDAQ	FLEX	Mon, Dec 5, 2011	4.41	4.47	4.36	4.39
4459	NASDAQ	FLEX	Fri, Dec 2, 2011	4.35	4.41	4.30	4.31
4458	NASDAQ	FLEX	Thu, Dec 1, 2011	4.32	4.34	4.23	4.30
4457	NASDAQ	FLEX	Wed, Nov 30, 2011	4.09	4.34	4.07	4.34
4456	NASDAQ	FLEX	Tue, Nov 29, 2011	4.12	4.12	3.96	4.02
4455	NASDAQ	FLEX	Mon, Nov 28, 2011	4.10	4.20	4.07	4.12
4454	NASDAQ	FLEX	Fri, Nov 25, 2011	4.00	4.07	3.97	3.97
4453	NASDAQ	FLEX	Wed, Nov 23, 2011	4.11	4.13	4.04	4.04
4452	NASDAQ	FLEX	Tue, Nov 22, 2011	4.15	4.22	4.07	4.13
4451	NASDAQ	FLEX	Mon, Nov 21, 2011	4.18	4.20	4.07	4.18
4450	NASDAQ	FLEX	Fri, Nov 18, 2011	4.26	4.30	4.19	4.22
4449	NASDAQ	FLEX	Thu, Nov 17, 2011	4.50	4.52	4.27	4.28
4448	NASDAQ	FLEX	Wed, Nov 16, 2011	4.63	4.66	4.51	4.52
4447	NASDAQ	FLEX	Tue, Nov 15, 2011	4.52	4.72	4.52	4.69
4446	NASDAQ	FLEX	Mon, Nov 14, 2011	4.59	4.62	4.52	4.53
4445	NASDAQ	FLEX	Fri, Nov 11, 2011	4.55	4.66	4.50	4.61
4444	NASDAQ	FLEX	Thu, Nov 10, 2011	4.58	4.59	4.47	4.50
4443	NASDAQ	FLEX	Wed, Nov 9, 2011	4.71	4.72	4.50	4.50
4442	NASDAQ	FLEX	Tue, Nov 8, 2011	4.84	4.85	4.71	4.83
4441	NASDAQ	FLEX	Mon, Nov 7, 2011	4.86	4.86	4.66	4.80
4440	NASDAQ	FLEX	Fri, Nov 4, 2011	4.83	4.88	4.75	4.86
4439	NASDAQ	FLEX	Thu, Nov 3, 2011	4.73	4.87	4.66	4.86
4438	NASDAQ	FLEX	Wed, Nov 2, 2011	4.68	4.78	4.59	4.70
4437	NASDAQ	FLEX	Tue, Nov 1, 2011	4.62	4.73	4.55	4.64
4436	NASDAQ	FLEX	Mon, Oct 31, 2011	4.80	4.87	4.74	4.78
4435	NASDAQ	FLEX	Fri, Oct 28, 2011	4.88	4.92	4.79	4.86
4434	NASDAQ	FLEX	Thu, Oct 27, 2011	4.87	4.93	4.79	4.91
4433	NASDAQ	FLEX	Wed, Oct 26, 2011	4.84	4.89	4.71	4.82
4432	NASDAQ	FLEX	Tue, Oct 25, 2011	4.77	4.87	4.70	4.81
4431	NASDAQ	FLEX	Mon, Oct 24, 2011	4.78	4.87	4.78	4.84
4430	NASDAQ	FLEX	Fri, Oct 21, 2011	4.53	4.94	4.52	4.79
4429	NASDAQ	FLEX	Thu, Oct 20, 2011	4.45	4.48	4.31	4.44
4428	NASDAQ	FLEX	Wed, Oct 19, 2011	4.68	4.72	4.42	4.44
4427	NASDAQ	FLEX	Tue, Oct 18, 2011	4.63	4.70	4.50	4.68
4426	NASDAQ	FLEX	Mon, Oct 17, 2011	4.68	4.72	4.55	4.60
4425	NASDAQ	FLEX	Fri, Oct 14, 2011	4.68	4.71	4.60	4.71
4424	NASDAQ	FLEX	Thu, Oct 13, 2011	4.58	4.67	4.57	4.63
4423	NASDAQ	FLEX	Wed, Oct 12, 2011	4.65	4.66	4.57	4.61
4422	NASDAQ	FLEX	Tue, Oct 11, 2011	4.58	4.62	4.52	4.59
4421	NASDAQ	FLEX	Mon, Oct 10, 2011	4.49	4.63	4.44	4.61
4420	NASDAQ	FLEX	Fri, Oct 7, 2011	4.40	4.51	4.32	4.42
4419	NASDAQ	FLEX	Thu, Oct 6, 2011	4.31	4.40	4.27	4.39
4418	NASDAQ	FLEX	Wed, Oct 5, 2011	4.15	4.36	4.05	4.33
4417	NASDAQ	FLEX	Tue, Oct 4, 2011	3.89	4.15	3.87	4.13
4416	NASDAQ	FLEX	Mon, Oct 3, 2011	4.10	4.13	3.89	3.94
4415	NASDAQ	FLEX	Fri, Sep 30, 2011	4.18	4.24	4.09	4.10
4414	NASDAQ	FLEX	Thu, Sep 29, 2011	4.29	4.36	4.10	4.25
4413	NASDAQ	FLEX	Wed, Sep 28, 2011	4.29	4.36	4.18	4.21
4412	NASDAQ	FLEX	Tue, Sep 27, 2011	4.14	4.31	4.09	4.20
4411	NASDAQ	FLEX	Mon, Sep 26, 2011	4.03	4.09	3.91	4.08
4410	NASDAQ	FLEX	Fri, Sep 23, 2011	3.92	4.10	3.89	4.00
4409	NASDAQ	FLEX	Thu, Sep 22, 2011	4.11	4.12	3.89	3.96
4408	NASDAQ	FLEX	Wed, Sep 21, 2011	4.26	4.37	4.19	4.19
4407	NASDAQ	FLEX	Tue, Sep 20, 2011	4.39	4.41	4.26	4.27
4406	NASDAQ	FLEX	Mon, Sep 19, 2011	4.26	4.36	4.21	4.36
4405	NASDAQ	FLEX	Fri, Sep 16, 2011	4.29	4.39	4.26	4.31
4404	NASDAQ	FLEX	Thu, Sep 15, 2011	4.27	4.34	4.24	4.31
4403	NASDAQ	FLEX	Wed, Sep 14, 2011	4.12	4.26	4.04	4.20
4402	NASDAQ	FLEX	Tue, Sep 13, 2011	4.03	4.10	3.96	4.08
4401	NASDAQ	FLEX	Mon, Sep 12, 2011	3.86	4.01	3.86	4.01
4400	NASDAQ	FLEX	Fri, Sep 9, 2011	3.99	4.08	3.91	3.92
4399	NASDAQ	FLEX	Thu, Sep 8, 2011	4.11	4.20	4.03	4.03
4398	NASDAQ	FLEX	Wed, Sep 7, 2011	3.99	4.15	3.99	4.13
4397	NASDAQ	FLEX	Tue, Sep 6, 2011	3.93	3.95	3.83	3.94
4396	NASDAQ	FLEX	Fri, Sep 2, 2011	4.04	4.07	3.93	3.94
4395	NASDAQ	FLEX	Thu, Sep 1, 2011	4.24	4.29	4.12	4.12
4394	NASDAQ	FLEX	Wed, Aug 31, 2011	4.22	4.28	4.17	4.18
4393	NASDAQ	FLEX	Tue, Aug 30, 2011	4.18	4.23	4.13	4.19
4392	NASDAQ	FLEX	Mon, Aug 29, 2011	4.05	4.22	4.00	4.22
4391	NASDAQ	FLEX	Fri, Aug 26, 2011	3.83	3.99	3.82	3.99
4390	NASDAQ	FLEX	Thu, Aug 25, 2011	3.96	4.00	3.83	3.83
4389	NASDAQ	FLEX	Wed, Aug 24, 2011	3.90	3.96	3.82	3.94
4388	NASDAQ	FLEX	Tue, Aug 23, 2011	3.74	3.92	3.71	3.91
4387	NASDAQ	FLEX	Mon, Aug 22, 2011	3.86	3.86	3.70	3.71
4386	NASDAQ	FLEX	Fri, Aug 19, 2011	3.70	3.84	3.70	3.75
4385	NASDAQ	FLEX	Thu, Aug 18, 2011	4.00	4.00	3.74	3.78
4384	NASDAQ	FLEX	Wed, Aug 17, 2011	4.15	4.18	4.10	4.11
4383	NASDAQ	FLEX	Tue, Aug 16, 2011	4.11	4.20	4.08	4.15
4382	NASDAQ	FLEX	Mon, Aug 15, 2011	4.03	4.15	4.02	4.15
4381	NASDAQ	FLEX	Fri, Aug 12, 2011	4.10	4.19	4.02	4.04
4380	NASDAQ	FLEX	Thu, Aug 11, 2011	3.79	4.14	3.78	4.03
4379	NASDAQ	FLEX	Wed, Aug 10, 2011	3.85	3.89	3.72	3.75
4378	NASDAQ	FLEX	Tue, Aug 9, 2011	3.82	3.94	3.67	3.94
4377	NASDAQ	FLEX	Mon, Aug 8, 2011	3.97	4.04	3.70	3.76
4376	NASDAQ	FLEX	Fri, Aug 5, 2011	4.20	4.31	3.96	4.12
4375	NASDAQ	FLEX	Thu, Aug 4, 2011	4.38	4.40	4.15	4.15
4374	NASDAQ	FLEX	Wed, Aug 3, 2011	4.42	4.45	4.22	4.43
4373	NASDAQ	FLEX	Tue, Aug 2, 2011	4.53	4.68	4.38	4.39
4372	NASDAQ	FLEX	Mon, Aug 1, 2011	4.74	4.78	4.54	4.56
4371	NASDAQ	FLEX	Fri, Jul 29, 2011	4.68	4.76	4.59	4.69
4370	NASDAQ	FLEX	Thu, Jul 28, 2011	4.76	4.79	4.68	4.70
4369	NASDAQ	FLEX	Wed, Jul 27, 2011	4.87	4.90	4.74	4.76
4368	NASDAQ	FLEX	Tue, Jul 26, 2011	4.91	4.98	4.87	4.89
4367	NASDAQ	FLEX	Mon, Jul 25, 2011	5.02	5.08	4.84	4.89
4366	NASDAQ	FLEX	Fri, Jul 22, 2011	4.68	5.17	4.61	5.10
4365	NASDAQ	FLEX	Thu, Jul 21, 2011	4.59	4.69	4.53	4.66
4364	NASDAQ	FLEX	Wed, Jul 20, 2011	4.54	4.63	4.52	4.57
4363	NASDAQ	FLEX	Tue, Jul 19, 2011	4.51	4.60	4.47	4.60
4362	NASDAQ	FLEX	Mon, Jul 18, 2011	4.43	4.49	4.35	4.47
4361	NASDAQ	FLEX	Fri, Jul 15, 2011	4.57	4.62	4.45	4.47
4360	NASDAQ	FLEX	Thu, Jul 14, 2011	4.65	4.70	4.53	4.56
4359	NASDAQ	FLEX	Wed, Jul 13, 2011	4.59	4.72	4.54	4.66
4358	NASDAQ	FLEX	Tue, Jul 12, 2011	4.66	4.66	4.55	4.57
4357	NASDAQ	FLEX	Mon, Jul 11, 2011	4.74	4.75	4.63	4.66
4356	NASDAQ	FLEX	Fri, Jul 8, 2011	4.76	4.84	4.71	4.79
4355	NASDAQ	FLEX	Thu, Jul 7, 2011	4.74	4.87	4.71	4.87
4354	NASDAQ	FLEX	Wed, Jul 6, 2011	4.80	4.80	4.66	4.71
4353	NASDAQ	FLEX	Tue, Jul 5, 2011	4.71	4.87	4.71	4.76
4352	NASDAQ	FLEX	Fri, Jul 1, 2011	4.69	4.81	4.67	4.80
4351	NASDAQ	FLEX	Thu, Jun 30, 2011	4.70	4.73	4.63	4.67
4350	NASDAQ	FLEX	Wed, Jun 29, 2011	4.60	4.73	4.55	4.68
4349	NASDAQ	FLEX	Tue, Jun 28, 2011	4.63	4.63	4.51	4.58
4348	NASDAQ	FLEX	Mon, Jun 27, 2011	4.64	4.67	4.58	4.63
4347	NASDAQ	FLEX	Fri, Jun 24, 2011	4.66	4.71	4.61	4.66
4346	NASDAQ	FLEX	Thu, Jun 23, 2011	4.65	4.66	4.57	4.61
4345	NASDAQ	FLEX	Wed, Jun 22, 2011	4.63	4.87	4.63	4.68
4344	NASDAQ	FLEX	Tue, Jun 21, 2011	4.57	4.69	4.53	4.66
4343	NASDAQ	FLEX	Mon, Jun 20, 2011	4.56	4.61	4.52	4.56
4342	NASDAQ	FLEX	Fri, Jun 17, 2011	4.84	4.84	4.58	4.59
4341	NASDAQ	FLEX	Thu, Jun 16, 2011	4.92	4.95	4.75	4.80
4340	NASDAQ	FLEX	Wed, Jun 15, 2011	5.06	5.06	4.93	4.93
4339	NASDAQ	FLEX	Tue, Jun 14, 2011	5.08	5.14	5.05	5.10
4338	NASDAQ	FLEX	Mon, Jun 13, 2011	5.10	5.14	5.01	5.04
4337	NASDAQ	FLEX	Fri, Jun 10, 2011	5.05	5.19	4.99	5.11
4336	NASDAQ	FLEX	Thu, Jun 9, 2011	4.96	5.12	4.93	5.06
4335	NASDAQ	FLEX	Wed, Jun 8, 2011	4.96	5.03	4.92	4.92
4334	NASDAQ	FLEX	Tue, Jun 7, 2011	5.02	5.10	4.98	4.98
4333	NASDAQ	FLEX	Mon, Jun 6, 2011	4.98	5.06	4.94	5.00
4332	NASDAQ	FLEX	Fri, Jun 3, 2011	5.08	5.11	4.99	5.00
4331	NASDAQ	FLEX	Thu, Jun 2, 2011	5.14	5.24	5.10	5.12
4330	NASDAQ	FLEX	Wed, Jun 1, 2011	5.27	5.30	5.12	5.14
4329	NASDAQ	FLEX	Tue, May 31, 2011	5.20	5.31	5.16	5.27
4328	NASDAQ	FLEX	Fri, May 27, 2011	5.11	5.19	5.11	5.17
4327	NASDAQ	FLEX	Thu, May 26, 2011	5.09	5.16	5.09	5.12
4326	NASDAQ	FLEX	Wed, May 25, 2011	5.06	5.14	4.98	5.12
4325	NASDAQ	FLEX	Tue, May 24, 2011	4.95	5.02	4.93	4.94
4324	NASDAQ	FLEX	Mon, May 23, 2011	4.85	4.99	4.84	4.95
4323	NASDAQ	FLEX	Fri, May 20, 2011	4.90	5.00	4.85	4.95
4322	NASDAQ	FLEX	Thu, May 19, 2011	4.91	4.92	4.79	4.91
4321	NASDAQ	FLEX	Wed, May 18, 2011	4.87	4.97	4.81	4.86
4320	NASDAQ	FLEX	Tue, May 17, 2011	4.97	4.97	4.82	4.92
4319	NASDAQ	FLEX	Mon, May 16, 2011	5.03	5.06	5.00	5.01
4318	NASDAQ	FLEX	Fri, May 13, 2011	5.13	5.14	5.06	5.06
4317	NASDAQ	FLEX	Thu, May 12, 2011	5.09	5.14	5.06	5.13
4316	NASDAQ	FLEX	Wed, May 11, 2011	5.12	5.18	5.08	5.09
4315	NASDAQ	FLEX	Tue, May 10, 2011	5.05	5.15	5.05	5.14
4314	NASDAQ	FLEX	Mon, May 9, 2011	5.11	5.16	5.03	5.04
4313	NASDAQ	FLEX	Fri, May 6, 2011	5.09	5.19	5.08	5.11
4312	NASDAQ	FLEX	Thu, May 5, 2011	4.96	5.09	4.96	5.06
4311	NASDAQ	FLEX	Wed, May 4, 2011	5.01	5.09	4.97	4.98
4310	NASDAQ	FLEX	Tue, May 3, 2011	5.10	5.11	4.98	5.03
4309	NASDAQ	FLEX	Mon, May 2, 2011	5.08	5.13	4.98	5.08
4308	NASDAQ	FLEX	Fri, Apr 29, 2011	5.14	5.19	5.06	5.07
4307	NASDAQ	FLEX	Thu, Apr 28, 2011	5.13	5.33	5.09	5.24
4306	NASDAQ	FLEX	Wed, Apr 27, 2011	5.47	5.48	5.30	5.46
4305	NASDAQ	FLEX	Tue, Apr 26, 2011	5.31	5.47	5.30	5.43
4304	NASDAQ	FLEX	Mon, Apr 25, 2011	5.27	5.37	5.27	5.31
4303	NASDAQ	FLEX	Thu, Apr 21, 2011	5.20	5.30	5.20	5.30
4302	NASDAQ	FLEX	Wed, Apr 20, 2011	5.13	5.27	5.13	5.22
4301	NASDAQ	FLEX	Tue, Apr 19, 2011	5.12	5.16	5.03	5.06
4300	NASDAQ	FLEX	Mon, Apr 18, 2011	5.07	5.10	5.00	5.10
4299	NASDAQ	FLEX	Fri, Apr 15, 2011	5.11	5.16	5.06	5.14
4298	NASDAQ	FLEX	Thu, Apr 14, 2011	5.09	5.21	5.05	5.11
4297	NASDAQ	FLEX	Wed, Apr 13, 2011	5.06	5.14	4.97	5.09
4296	NASDAQ	FLEX	Tue, Apr 12, 2011	5.09	5.13	5.03	5.06
4295	NASDAQ	FLEX	Mon, Apr 11, 2011	5.27	5.27	5.08	5.16
4294	NASDAQ	FLEX	Fri, Apr 8, 2011	5.35	5.40	5.26	5.30
4293	NASDAQ	FLEX	Thu, Apr 7, 2011	5.27	5.38	5.27	5.29
4292	NASDAQ	FLEX	Wed, Apr 6, 2011	5.30	5.33	5.22	5.30
4291	NASDAQ	FLEX	Tue, Apr 5, 2011	5.30	5.33	5.16	5.24
4290	NASDAQ	FLEX	Mon, Apr 4, 2011	5.29	5.38	5.22	5.30
4289	NASDAQ	FLEX	Fri, Apr 1, 2011	5.45	5.48	5.25	5.27
4288	NASDAQ	FLEX	Thu, Mar 31, 2011	5.52	5.52	5.41	5.43
4287	NASDAQ	FLEX	Wed, Mar 30, 2011	5.43	5.57	5.41	5.54
4286	NASDAQ	FLEX	Tue, Mar 29, 2011	5.28	5.53	5.19	5.40
4285	NASDAQ	FLEX	Mon, Mar 28, 2011	5.37	5.38	5.30	5.30
4284	NASDAQ	FLEX	Fri, Mar 25, 2011	5.36	5.40	5.30	5.34
4283	NASDAQ	FLEX	Thu, Mar 24, 2011	5.36	5.40	5.27	5.35
4282	NASDAQ	FLEX	Wed, Mar 23, 2011	5.22	5.37	5.22	5.33
4281	NASDAQ	FLEX	Tue, Mar 22, 2011	5.23	5.32	5.21	5.22
4280	NASDAQ	FLEX	Mon, Mar 21, 2011	5.33	5.38	5.24	5.24
4279	NASDAQ	FLEX	Fri, Mar 18, 2011	5.26	5.40	5.20	5.24
4278	NASDAQ	FLEX	Thu, Mar 17, 2011	5.34	5.34	5.15	5.22
4277	NASDAQ	FLEX	Wed, Mar 16, 2011	5.34	5.38	5.19	5.27
4276	NASDAQ	FLEX	Tue, Mar 15, 2011	5.22	5.45	5.22	5.39
4275	NASDAQ	FLEX	Mon, Mar 14, 2011	5.44	5.53	5.38	5.47
4274	NASDAQ	FLEX	Fri, Mar 11, 2011	5.35	5.54	5.28	5.49
4273	NASDAQ	FLEX	Thu, Mar 10, 2011	5.48	5.51	5.34	5.39
4272	NASDAQ	FLEX	Wed, Mar 9, 2011	5.75	5.77	5.53	5.54
4271	NASDAQ	FLEX	Tue, Mar 8, 2011	5.70	5.87	5.62	5.77
4270	NASDAQ	FLEX	Mon, Mar 7, 2011	5.90	5.91	5.64	5.70
4269	NASDAQ	FLEX	Fri, Mar 4, 2011	5.89	5.95	5.78	5.85
4268	NASDAQ	FLEX	Thu, Mar 3, 2011	5.72	5.93	5.71	5.91
4267	NASDAQ	FLEX	Wed, Mar 2, 2011	5.75	5.77	5.58	5.64
4266	NASDAQ	FLEX	Tue, Mar 1, 2011	5.92	5.95	5.75	5.75
4265	NASDAQ	FLEX	Mon, Feb 28, 2011	5.92	5.96	5.82	5.88
4264	NASDAQ	FLEX	Fri, Feb 25, 2011	5.94	6.00	5.79	5.91
4263	NASDAQ	FLEX	Thu, Feb 24, 2011	5.90	5.99	5.83	5.87
4262	NASDAQ	FLEX	Wed, Feb 23, 2011	5.87	5.92	5.75	5.78
4261	NASDAQ	FLEX	Tue, Feb 22, 2011	6.01	6.06	5.88	5.90
4260	NASDAQ	FLEX	Fri, Feb 18, 2011	6.12	6.15	6.04	6.12
4259	NASDAQ	FLEX	Thu, Feb 17, 2011	6.00	6.14	5.99	6.14
4258	NASDAQ	FLEX	Wed, Feb 16, 2011	5.96	6.07	5.90	5.99
4257	NASDAQ	FLEX	Tue, Feb 15, 2011	5.96	5.99	5.88	5.94
4256	NASDAQ	FLEX	Mon, Feb 14, 2011	5.82	5.99	5.82	5.97
4255	NASDAQ	FLEX	Fri, Feb 11, 2011	5.80	5.85	5.65	5.85
4254	NASDAQ	FLEX	Thu, Feb 10, 2011	5.66	5.86	5.66	5.84
4253	NASDAQ	FLEX	Wed, Feb 9, 2011	5.70	5.79	5.62	5.78
4252	NASDAQ	FLEX	Tue, Feb 8, 2011	5.77	5.78	5.65	5.70
4251	NASDAQ	FLEX	Mon, Feb 7, 2011	5.80	5.81	5.75	5.78
4250	NASDAQ	FLEX	Fri, Feb 4, 2011	5.83	5.83	5.75	5.80
4249	NASDAQ	FLEX	Thu, Feb 3, 2011	5.81	5.83	5.70	5.81
4248	NASDAQ	FLEX	Wed, Feb 2, 2011	5.82	5.83	5.79	5.82
4247	NASDAQ	FLEX	Tue, Feb 1, 2011	5.88	5.88	5.80	5.83
4246	NASDAQ	FLEX	Mon, Jan 31, 2011	5.86	5.90	5.79	5.81
4245	NASDAQ	FLEX	Fri, Jan 28, 2011	6.14	6.14	5.78	5.86
4244	NASDAQ	FLEX	Thu, Jan 27, 2011	6.03	6.15	6.02	6.10
4243	NASDAQ	FLEX	Wed, Jan 26, 2011	5.96	6.10	5.96	6.02
4242	NASDAQ	FLEX	Tue, Jan 25, 2011	6.01	6.06	5.93	5.95
4241	NASDAQ	FLEX	Mon, Jan 24, 2011	5.83	6.10	5.82	6.05
4240	NASDAQ	FLEX	Fri, Jan 21, 2011	6.07	6.15	5.72	5.82
4239	NASDAQ	FLEX	Thu, Jan 20, 2011	6.00	6.05	5.84	5.98
4238	NASDAQ	FLEX	Wed, Jan 19, 2011	6.13	6.18	6.04	6.08
4237	NASDAQ	FLEX	Tue, Jan 18, 2011	6.10	6.17	6.06	6.13
4236	NASDAQ	FLEX	Fri, Jan 14, 2011	6.03	6.10	5.98	6.10
4235	NASDAQ	FLEX	Thu, Jan 13, 2011	6.04	6.05	5.91	6.04
4234	NASDAQ	FLEX	Wed, Jan 12, 2011	5.96	6.09	5.91	6.06
4233	NASDAQ	FLEX	Tue, Jan 11, 2011	5.94	5.96	5.88	5.95
4232	NASDAQ	FLEX	Mon, Jan 10, 2011	5.88	5.96	5.78	5.94
4231	NASDAQ	FLEX	Fri, Jan 7, 2011	5.83	5.96	5.80	5.90
4230	NASDAQ	FLEX	Thu, Jan 6, 2011	5.74	5.81	5.73	5.80
4229	NASDAQ	FLEX	Wed, Jan 5, 2011	5.76	5.80	5.65	5.74
4228	NASDAQ	FLEX	Tue, Jan 4, 2011	5.86	5.86	5.75	5.78
4227	NASDAQ	FLEX	Mon, Jan 3, 2011	5.80	5.97	5.80	5.85
4226	NASDAQ	FLEX	Fri, Dec 31, 2010	5.68	5.78	5.57	5.71
4225	NASDAQ	FLEX	Thu, Dec 30, 2010	5.78	5.78	5.62	5.70
4224	NASDAQ	FLEX	Wed, Dec 29, 2010	5.72	5.84	5.72	5.80
4223	NASDAQ	FLEX	Tue, Dec 28, 2010	5.72	5.75	5.64	5.72
4222	NASDAQ	FLEX	Mon, Dec 27, 2010	5.65	5.74	5.61	5.71
4221	NASDAQ	FLEX	Thu, Dec 23, 2010	5.65	5.72	5.62	5.69
4220	NASDAQ	FLEX	Wed, Dec 22, 2010	5.72	5.75	5.63	5.68
4219	NASDAQ	FLEX	Tue, Dec 21, 2010	5.64	5.82	5.62	5.74
4218	NASDAQ	FLEX	Mon, Dec 20, 2010	5.60	5.62	5.51	5.56
4217	NASDAQ	FLEX	Fri, Dec 17, 2010	5.59	5.60	5.44	5.57
4216	NASDAQ	FLEX	Thu, Dec 16, 2010	5.51	5.63	5.49	5.61
4215	NASDAQ	FLEX	Wed, Dec 15, 2010	5.66	5.66	5.49	5.52
4214	NASDAQ	FLEX	Tue, Dec 14, 2010	5.64	5.70	5.61	5.67
4213	NASDAQ	FLEX	Mon, Dec 13, 2010	5.73	5.75	5.61	5.61
4212	NASDAQ	FLEX	Fri, Dec 10, 2010	5.67	5.78	5.63	5.72
4211	NASDAQ	FLEX	Thu, Dec 9, 2010	5.72	5.74	5.64	5.67
4210	NASDAQ	FLEX	Wed, Dec 8, 2010	5.67	5.75	5.64	5.72
4209	NASDAQ	FLEX	Tue, Dec 7, 2010	5.68	5.76	5.64	5.66
4208	NASDAQ	FLEX	Mon, Dec 6, 2010	5.44	5.65	5.38	5.63
4207	NASDAQ	FLEX	Fri, Dec 3, 2010	5.39	5.44	5.36	5.44
4206	NASDAQ	FLEX	Thu, Dec 2, 2010	5.36	5.44	5.33	5.43
4205	NASDAQ	FLEX	Wed, Dec 1, 2010	5.34	5.40	5.32	5.36
4204	NASDAQ	FLEX	Tue, Nov 30, 2010	5.01	5.27	5.00	5.25
4203	NASDAQ	FLEX	Mon, Nov 29, 2010	5.14	5.14	4.99	5.09
4202	NASDAQ	FLEX	Fri, Nov 26, 2010	5.16	5.19	5.13	5.17
4201	NASDAQ	FLEX	Wed, Nov 24, 2010	5.16	5.32	5.14	5.20
4200	NASDAQ	FLEX	Tue, Nov 23, 2010	5.11	5.13	5.07	5.09
4199	NASDAQ	FLEX	Mon, Nov 22, 2010	5.08	5.24	5.08	5.16
4198	NASDAQ	FLEX	Fri, Nov 19, 2010	5.16	5.17	5.08	5.16
4197	NASDAQ	FLEX	Thu, Nov 18, 2010	5.11	5.27	5.09	5.18
4196	NASDAQ	FLEX	Wed, Nov 17, 2010	4.95	5.16	4.92	5.03
4195	NASDAQ	FLEX	Tue, Nov 16, 2010	4.92	5.13	4.91	4.98
4194	NASDAQ	FLEX	Mon, Nov 15, 2010	4.93	5.06	4.92	5.00
4193	NASDAQ	FLEX	Fri, Nov 12, 2010	4.95	5.03	4.86	4.91
4192	NASDAQ	FLEX	Thu, Nov 11, 2010	4.91	5.04	4.76	5.03
4191	NASDAQ	FLEX	Wed, Nov 10, 2010	5.19	5.20	5.07	5.09
4190	NASDAQ	FLEX	Tue, Nov 9, 2010	5.22	5.24	5.13	5.17
4189	NASDAQ	FLEX	Mon, Nov 8, 2010	5.24	5.34	5.19	5.22
4188	NASDAQ	FLEX	Fri, Nov 5, 2010	5.24	5.26	5.20	5.24
4187	NASDAQ	FLEX	Thu, Nov 4, 2010	5.18	5.24	5.14	5.24
4186	NASDAQ	FLEX	Wed, Nov 3, 2010	5.16	5.19	5.06	5.11
4185	NASDAQ	FLEX	Tue, Nov 2, 2010	5.15	5.24	5.12	5.13
4184	NASDAQ	FLEX	Mon, Nov 1, 2010	5.25	5.27	5.09	5.11
4183	NASDAQ	FLEX	Fri, Oct 29, 2010	5.13	5.27	5.09	5.22
4182	NASDAQ	FLEX	Thu, Oct 28, 2010	5.09	5.20	4.93	5.17
4181	NASDAQ	FLEX	Wed, Oct 27, 2010	4.61	4.69	4.58	4.66
4180	NASDAQ	FLEX	Tue, Oct 26, 2010	4.57	4.69	4.56	4.63
4179	NASDAQ	FLEX	Mon, Oct 25, 2010	4.55	4.64	4.54	4.63
4178	NASDAQ	FLEX	Fri, Oct 22, 2010	4.48	4.54	4.44	4.53
4177	NASDAQ	FLEX	Thu, Oct 21, 2010	4.49	4.55	4.46	4.47
4176	NASDAQ	FLEX	Wed, Oct 20, 2010	4.44	4.50	4.42	4.47
4175	NASDAQ	FLEX	Tue, Oct 19, 2010	4.40	4.47	4.34	4.44
4174	NASDAQ	FLEX	Mon, Oct 18, 2010	4.44	4.48	4.42	4.46
4173	NASDAQ	FLEX	Fri, Oct 15, 2010	4.50	4.50	4.38	4.46
4172	NASDAQ	FLEX	Thu, Oct 14, 2010	4.51	4.52	4.42	4.46
4171	NASDAQ	FLEX	Wed, Oct 13, 2010	4.44	4.54	4.43	4.52
4170	NASDAQ	FLEX	Tue, Oct 12, 2010	4.40	4.46	4.33	4.42
4169	NASDAQ	FLEX	Mon, Oct 11, 2010	4.33	4.44	4.32	4.42
4168	NASDAQ	FLEX	Fri, Oct 8, 2010	4.47	4.47	4.33	4.36
4167	NASDAQ	FLEX	Thu, Oct 7, 2010	4.42	4.48	4.41	4.47
4166	NASDAQ	FLEX	Wed, Oct 6, 2010	4.45	4.49	4.38	4.41
4165	NASDAQ	FLEX	Tue, Oct 5, 2010	4.42	4.51	4.40	4.47
4164	NASDAQ	FLEX	Mon, Oct 4, 2010	4.37	4.42	4.29	4.34
4163	NASDAQ	FLEX	Fri, Oct 1, 2010	4.45	4.47	4.37	4.39
4162	NASDAQ	FLEX	Thu, Sep 30, 2010	4.47	4.47	4.34	4.39
4161	NASDAQ	FLEX	Wed, Sep 29, 2010	4.29	4.48	4.29	4.42
4160	NASDAQ	FLEX	Tue, Sep 28, 2010	4.38	4.39	4.20	4.34
4159	NASDAQ	FLEX	Mon, Sep 27, 2010	4.31	4.38	4.27	4.36
4158	NASDAQ	FLEX	Fri, Sep 24, 2010	4.20	4.34	4.18	4.34
4157	NASDAQ	FLEX	Thu, Sep 23, 2010	4.07	4.21	4.01	4.12
4156	NASDAQ	FLEX	Wed, Sep 22, 2010	4.27	4.29	4.12	4.14
4155	NASDAQ	FLEX	Tue, Sep 21, 2010	4.25	4.26	4.17	4.25
4154	NASDAQ	FLEX	Mon, Sep 20, 2010	4.07	4.28	4.04	4.27
4153	NASDAQ	FLEX	Fri, Sep 17, 2010	4.08	4.11	4.02	4.04
4152	NASDAQ	FLEX	Thu, Sep 16, 2010	4.15	4.16	4.09	4.09
4151	NASDAQ	FLEX	Wed, Sep 15, 2010	4.04	4.16	4.01	4.15
4150	NASDAQ	FLEX	Tue, Sep 14, 2010	4.07	4.11	4.04	4.06
4149	NASDAQ	FLEX	Mon, Sep 13, 2010	4.07	4.12	4.05	4.10
4148	NASDAQ	FLEX	Fri, Sep 10, 2010	4.07	4.08	3.95	4.02
4147	NASDAQ	FLEX	Thu, Sep 9, 2010	4.00	4.08	3.99	4.04
4146	NASDAQ	FLEX	Wed, Sep 8, 2010	3.85	3.99	3.83	3.97
4145	NASDAQ	FLEX	Tue, Sep 7, 2010	3.94	3.94	3.82	3.83
4144	NASDAQ	FLEX	Fri, Sep 3, 2010	4.00	4.06	3.94	3.98
4143	NASDAQ	FLEX	Thu, Sep 2, 2010	3.74	3.99	3.74	3.99
4142	NASDAQ	FLEX	Wed, Sep 1, 2010	3.69	3.84	3.66	3.77
4141	NASDAQ	FLEX	Tue, Aug 31, 2010	3.62	3.64	3.54	3.59
4140	NASDAQ	FLEX	Mon, Aug 30, 2010	3.69	3.75	3.65	3.66
4139	NASDAQ	FLEX	Fri, Aug 27, 2010	3.68	3.75	3.64	3.72
4138	NASDAQ	FLEX	Thu, Aug 26, 2010	3.82	3.86	3.66	3.66
4137	NASDAQ	FLEX	Wed, Aug 25, 2010	3.67	3.84	3.62	3.80
4136	NASDAQ	FLEX	Tue, Aug 24, 2010	3.80	3.85	3.68	3.68
4135	NASDAQ	FLEX	Mon, Aug 23, 2010	3.90	3.94	3.87	3.90
4134	NASDAQ	FLEX	Fri, Aug 20, 2010	3.91	4.02	3.87	3.89
4133	NASDAQ	FLEX	Thu, Aug 19, 2010	4.00	4.11	3.90	3.91
4132	NASDAQ	FLEX	Wed, Aug 18, 2010	3.86	4.04	3.82	4.02
4131	NASDAQ	FLEX	Tue, Aug 17, 2010	3.82	3.98	3.82	3.89
4130	NASDAQ	FLEX	Mon, Aug 16, 2010	3.85	3.98	3.75	3.77
4129	NASDAQ	FLEX	Fri, Aug 13, 2010	3.88	3.94	3.86	3.86
4128	NASDAQ	FLEX	Thu, Aug 12, 2010	4.00	4.04	3.84	3.87
4127	NASDAQ	FLEX	Wed, Aug 11, 2010	4.18	4.20	4.10	4.15
4126	NASDAQ	FLEX	Tue, Aug 10, 2010	4.42	4.47	4.26	4.26
4125	NASDAQ	FLEX	Mon, Aug 9, 2010	4.51	4.52	4.47	4.50
4124	NASDAQ	FLEX	Fri, Aug 6, 2010	4.44	4.50	4.37	4.49
4123	NASDAQ	FLEX	Thu, Aug 5, 2010	4.41	4.50	4.37	4.46
4122	NASDAQ	FLEX	Wed, Aug 4, 2010	4.50	4.53	4.42	4.42
4121	NASDAQ	FLEX	Tue, Aug 3, 2010	4.56	4.60	4.47	4.48
4120	NASDAQ	FLEX	Mon, Aug 2, 2010	4.60	4.71	4.53	4.58
4119	NASDAQ	FLEX	Fri, Jul 30, 2010	4.46	4.55	4.40	4.52
4118	NASDAQ	FLEX	Thu, Jul 29, 2010	4.55	4.71	4.44	4.52
4117	NASDAQ	FLEX	Wed, Jul 28, 2010	4.57	4.62	4.50	4.52
4116	NASDAQ	FLEX	Tue, Jul 27, 2010	4.66	4.74	4.54	4.59
4115	NASDAQ	FLEX	Mon, Jul 26, 2010	4.44	4.63	4.44	4.62
4114	NASDAQ	FLEX	Fri, Jul 23, 2010	4.55	4.60	4.38	4.55
4113	NASDAQ	FLEX	Thu, Jul 22, 2010	4.56	4.79	4.53	4.77
4112	NASDAQ	FLEX	Wed, Jul 21, 2010	4.55	4.66	4.49	4.50
4111	NASDAQ	FLEX	Tue, Jul 20, 2010	4.64	4.66	4.42	4.56
4110	NASDAQ	FLEX	Mon, Jul 19, 2010	4.72	4.84	4.67	4.79
4109	NASDAQ	FLEX	Fri, Jul 16, 2010	4.86	4.86	4.64	4.66
4108	NASDAQ	FLEX	Thu, Jul 15, 2010	4.88	4.93	4.72	4.84
4107	NASDAQ	FLEX	Wed, Jul 14, 2010	4.79	4.98	4.76	4.88
4106	NASDAQ	FLEX	Tue, Jul 13, 2010	4.55	4.77	4.52	4.74
4105	NASDAQ	FLEX	Mon, Jul 12, 2010	4.38	4.49	4.31	4.47
4104	NASDAQ	FLEX	Fri, Jul 9, 2010	4.25	4.42	4.25	4.42
4103	NASDAQ	FLEX	Thu, Jul 8, 2010	4.30	4.37	4.25	4.33
4102	NASDAQ	FLEX	Wed, Jul 7, 2010	4.16	4.28	4.15	4.28
4101	NASDAQ	FLEX	Tue, Jul 6, 2010	4.23	4.28	4.11	4.15
4100	NASDAQ	FLEX	Fri, Jul 2, 2010	4.12	4.23	4.02	4.13
4099	NASDAQ	FLEX	Thu, Jul 1, 2010	4.05	4.18	3.96	4.15
4098	NASDAQ	FLEX	Wed, Jun 30, 2010	4.02	4.20	4.02	4.07
4097	NASDAQ	FLEX	Tue, Jun 29, 2010	4.37	4.37	4.00	4.02
4096	NASDAQ	FLEX	Mon, Jun 28, 2010	4.55	4.59	4.47	4.49
4095	NASDAQ	FLEX	Fri, Jun 25, 2010	4.61	4.65	4.55	4.58
4094	NASDAQ	FLEX	Thu, Jun 24, 2010	4.66	4.68	4.55	4.57
4093	NASDAQ	FLEX	Wed, Jun 23, 2010	4.69	4.76	4.60	4.69
4092	NASDAQ	FLEX	Tue, Jun 22, 2010	4.80	4.88	4.58	4.61
4091	NASDAQ	FLEX	Mon, Jun 21, 2010	4.96	4.98	4.75	4.81
4090	NASDAQ	FLEX	Fri, Jun 18, 2010	4.85	4.90	4.77	4.89
4089	NASDAQ	FLEX	Thu, Jun 17, 2010	4.91	4.92	4.82	4.86
4088	NASDAQ	FLEX	Wed, Jun 16, 2010	4.96	4.98	4.82	4.90
4087	NASDAQ	FLEX	Tue, Jun 15, 2010	4.86	5.04	4.84	5.03
4086	NASDAQ	FLEX	Mon, Jun 14, 2010	4.93	5.00	4.82	4.82
4085	NASDAQ	FLEX	Fri, Jun 11, 2010	4.71	4.91	4.71	4.85
4084	NASDAQ	FLEX	Thu, Jun 10, 2010	4.80	4.90	4.73	4.81
4083	NASDAQ	FLEX	Wed, Jun 9, 2010	4.63	4.88	4.63	4.71
4082	NASDAQ	FLEX	Tue, Jun 8, 2010	4.50	4.66	4.37	4.60
4081	NASDAQ	FLEX	Mon, Jun 7, 2010	4.66	4.71	4.47	4.47
4080	NASDAQ	FLEX	Fri, Jun 4, 2010	4.76	4.86	4.60	4.64
4079	NASDAQ	FLEX	Thu, Jun 3, 2010	4.72	4.95	4.71	4.95
4078	NASDAQ	FLEX	Wed, Jun 2, 2010	4.59	4.76	4.58	4.75
4077	NASDAQ	FLEX	Tue, Jun 1, 2010	4.71	4.78	4.61	4.62
4076	NASDAQ	FLEX	Fri, May 28, 2010	4.92	4.92	4.66	4.77
4075	NASDAQ	FLEX	Thu, May 27, 2010	4.75	4.91	4.73	4.90
4074	NASDAQ	FLEX	Wed, May 26, 2010	4.76	4.82	4.64	4.65
4073	NASDAQ	FLEX	Tue, May 25, 2010	4.56	4.66	4.45	4.66
4072	NASDAQ	FLEX	Mon, May 24, 2010	4.59	4.78	4.58	4.68
4071	NASDAQ	FLEX	Fri, May 21, 2010	4.54	4.74	4.42	4.67
4070	NASDAQ	FLEX	Thu, May 20, 2010	4.74	4.76	4.61	4.63
4069	NASDAQ	FLEX	Wed, May 19, 2010	4.94	4.98	4.77	4.85
4068	NASDAQ	FLEX	Tue, May 18, 2010	5.08	5.14	4.87	4.94
4067	NASDAQ	FLEX	Mon, May 17, 2010	5.04	5.18	4.91	5.08
4066	NASDAQ	FLEX	Fri, May 14, 2010	5.17	5.21	4.94	5.06
4065	NASDAQ	FLEX	Thu, May 13, 2010	5.29	5.37	5.21	5.25
4064	NASDAQ	FLEX	Wed, May 12, 2010	5.24	5.37	5.22	5.35
4063	NASDAQ	FLEX	Tue, May 11, 2010	5.18	5.36	5.13	5.25
4062	NASDAQ	FLEX	Mon, May 10, 2010	5.35	5.36	4.95	5.27
4061	NASDAQ	FLEX	Fri, May 7, 2010	5.20	5.25	4.94	5.07
4060	NASDAQ	FLEX	Thu, May 6, 2010	5.43	5.54	4.68	5.16
4059	NASDAQ	FLEX	Wed, May 5, 2010	5.35	5.56	5.30	5.43
4058	NASDAQ	FLEX	Tue, May 4, 2010	5.61	5.64	5.35	5.45
4057	NASDAQ	FLEX	Mon, May 3, 2010	5.72	5.88	5.72	5.74
4056	NASDAQ	FLEX	Fri, Apr 30, 2010	5.84	5.92	5.59	5.63
4055	NASDAQ	FLEX	Thu, Apr 29, 2010	5.78	5.91	5.75	5.88
4054	NASDAQ	FLEX	Wed, Apr 28, 2010	5.66	5.81	5.49	5.75
4053	NASDAQ	FLEX	Tue, Apr 27, 2010	5.91	6.01	5.73	5.78
4052	NASDAQ	FLEX	Mon, Apr 26, 2010	6.04	6.10	5.90	5.91
4051	NASDAQ	FLEX	Fri, Apr 23, 2010	5.87	6.01	5.83	6.00
4050	NASDAQ	FLEX	Thu, Apr 22, 2010	5.62	5.86	5.51	5.82
4049	NASDAQ	FLEX	Wed, Apr 21, 2010	5.70	5.77	5.60	5.68
4048	NASDAQ	FLEX	Tue, Apr 20, 2010	5.67	5.78	5.64	5.72
4047	NASDAQ	FLEX	Mon, Apr 19, 2010	5.72	5.74	5.54	5.65
4046	NASDAQ	FLEX	Fri, Apr 16, 2010	5.82	5.86	5.67	5.76
4045	NASDAQ	FLEX	Thu, Apr 15, 2010	5.93	5.93	5.82	5.83
4044	NASDAQ	FLEX	Wed, Apr 14, 2010	5.80	5.94	5.77	5.92
4043	NASDAQ	FLEX	Tue, Apr 13, 2010	5.89	5.92	5.74	5.77
4042	NASDAQ	FLEX	Mon, Apr 12, 2010	5.81	5.97	5.77	5.90
4041	NASDAQ	FLEX	Fri, Apr 9, 2010	5.80	5.83	5.74	5.76
4040	NASDAQ	FLEX	Thu, Apr 8, 2010	5.82	5.86	5.64	5.75
4039	NASDAQ	FLEX	Wed, Apr 7, 2010	5.78	5.78	5.67	5.70
4038	NASDAQ	FLEX	Tue, Apr 6, 2010	5.78	5.78	5.72	5.78
4037	NASDAQ	FLEX	Mon, Apr 5, 2010	5.72	5.82	5.71	5.80
4036	NASDAQ	FLEX	Thu, Apr 1, 2010	5.74	5.78	5.61	5.68
4035	NASDAQ	FLEX	Wed, Mar 31, 2010	5.77	5.80	5.68	5.70
4034	NASDAQ	FLEX	Tue, Mar 30, 2010	5.81	5.87	5.75	5.78
4033	NASDAQ	FLEX	Mon, Mar 29, 2010	5.77	5.82	5.74	5.78
4032	NASDAQ	FLEX	Fri, Mar 26, 2010	5.77	5.82	5.67	5.72
4031	NASDAQ	FLEX	Thu, Mar 25, 2010	5.91	5.96	5.74	5.75
4030	NASDAQ	FLEX	Wed, Mar 24, 2010	5.93	5.95	5.81	5.84
4029	NASDAQ	FLEX	Tue, Mar 23, 2010	5.86	6.10	5.82	5.99
4028	NASDAQ	FLEX	Mon, Mar 22, 2010	5.62	5.81	5.59	5.70
4027	NASDAQ	FLEX	Fri, Mar 19, 2010	5.65	5.70	5.54	5.64
4026	NASDAQ	FLEX	Thu, Mar 18, 2010	5.60	5.70	5.54	5.59
4025	NASDAQ	FLEX	Wed, Mar 17, 2010	5.57	5.71	5.53	5.63
4024	NASDAQ	FLEX	Tue, Mar 16, 2010	5.43	5.59	5.38	5.58
4023	NASDAQ	FLEX	Mon, Mar 15, 2010	5.39	5.44	5.35	5.41
4022	NASDAQ	FLEX	Fri, Mar 12, 2010	5.43	5.43	5.34	5.38
4021	NASDAQ	FLEX	Thu, Mar 11, 2010	5.45	5.45	5.35	5.41
4020	NASDAQ	FLEX	Wed, Mar 10, 2010	5.24	5.45	5.22	5.43
4019	NASDAQ	FLEX	Tue, Mar 9, 2010	5.24	5.27	5.22	5.25
4018	NASDAQ	FLEX	Mon, Mar 8, 2010	5.27	5.31	5.22	5.26
4017	NASDAQ	FLEX	Fri, Mar 5, 2010	5.24	5.32	5.23	5.30
4016	NASDAQ	FLEX	Thu, Mar 4, 2010	5.22	5.24	5.15	5.24
4015	NASDAQ	FLEX	Wed, Mar 3, 2010	5.19	5.27	5.16	5.20
4014	NASDAQ	FLEX	Tue, Mar 2, 2010	5.22	5.24	5.14	5.16
4013	NASDAQ	FLEX	Mon, Mar 1, 2010	5.10	5.24	5.07	5.21
4012	NASDAQ	FLEX	Fri, Feb 26, 2010	5.06	5.10	4.97	5.06
4011	NASDAQ	FLEX	Thu, Feb 25, 2010	5.07	5.13	4.97	5.06
4010	NASDAQ	FLEX	Wed, Feb 24, 2010	5.17	5.29	5.16	5.19
4009	NASDAQ	FLEX	Tue, Feb 23, 2010	5.19	5.27	5.00	5.12
4008	NASDAQ	FLEX	Mon, Feb 22, 2010	5.30	5.33	5.23	5.24
4007	NASDAQ	FLEX	Fri, Feb 19, 2010	5.15	5.37	5.15	5.29
4006	NASDAQ	FLEX	Thu, Feb 18, 2010	5.13	5.30	5.06	5.25
4005	NASDAQ	FLEX	Wed, Feb 17, 2010	5.06	5.16	5.05	5.12
4004	NASDAQ	FLEX	Tue, Feb 16, 2010	4.98	5.08	4.91	5.03
4003	NASDAQ	FLEX	Fri, Feb 12, 2010	4.90	4.96	4.79	4.94
4002	NASDAQ	FLEX	Thu, Feb 11, 2010	4.86	5.03	4.82	5.00
4001	NASDAQ	FLEX	Wed, Feb 10, 2010	4.82	4.92	4.79	4.88
4000	NASDAQ	FLEX	Tue, Feb 9, 2010	4.79	4.87	4.75	4.83
3999	NASDAQ	FLEX	Mon, Feb 8, 2010	4.76	4.90	4.66	4.71
3998	NASDAQ	FLEX	Fri, Feb 5, 2010	4.80	4.90	4.71	4.75
3997	NASDAQ	FLEX	Thu, Feb 4, 2010	4.94	4.97	4.69	4.80
3996	NASDAQ	FLEX	Wed, Feb 3, 2010	4.95	5.08	4.91	5.00
3995	NASDAQ	FLEX	Tue, Feb 2, 2010	4.80	5.00	4.79	4.97
3994	NASDAQ	FLEX	Mon, Feb 1, 2010	4.76	4.85	4.66	4.79
3993	NASDAQ	FLEX	Fri, Jan 29, 2010	4.95	5.01	4.60	4.61
3992	NASDAQ	FLEX	Thu, Jan 28, 2010	5.02	5.03	4.60	4.80
3991	NASDAQ	FLEX	Wed, Jan 27, 2010	4.95	5.17	4.91	5.16
3990	NASDAQ	FLEX	Tue, Jan 26, 2010	4.98	5.00	4.74	4.78
3989	NASDAQ	FLEX	Mon, Jan 25, 2010	5.03	5.08	4.94	5.03
3988	NASDAQ	FLEX	Fri, Jan 22, 2010	5.15	5.21	4.95	4.96
3987	NASDAQ	FLEX	Thu, Jan 21, 2010	5.12	5.28	5.06	5.17
3986	NASDAQ	FLEX	Wed, Jan 20, 2010	5.23	5.26	5.02	5.12
3985	NASDAQ	FLEX	Tue, Jan 19, 2010	5.16	5.35	5.16	5.28
3984	NASDAQ	FLEX	Fri, Jan 15, 2010	5.21	5.30	5.10	5.15
3983	NASDAQ	FLEX	Thu, Jan 14, 2010	5.20	5.32	5.19	5.25
3982	NASDAQ	FLEX	Wed, Jan 13, 2010	5.13	5.29	5.03	5.27
3981	NASDAQ	FLEX	Tue, Jan 12, 2010	5.14	5.16	4.99	5.12
3980	NASDAQ	FLEX	Mon, Jan 11, 2010	5.26	5.29	5.15	5.19
3979	NASDAQ	FLEX	Fri, Jan 8, 2010	5.20	5.30	5.20	5.28
3978	NASDAQ	FLEX	Thu, Jan 7, 2010	5.26	5.33	5.16	5.26
3977	NASDAQ	FLEX	Wed, Jan 6, 2010	5.27	5.34	5.25	5.29
3976	NASDAQ	FLEX	Tue, Jan 5, 2010	5.35	5.41	5.25	5.30
3975	NASDAQ	FLEX	Mon, Jan 4, 2010	5.43	5.45	5.33	5.35
3974	NASDAQ	FLEX	Thu, Dec 31, 2009	5.39	5.41	5.30	5.32
3973	NASDAQ	FLEX	Wed, Dec 30, 2009	5.35	5.42	5.34	5.38
3972	NASDAQ	FLEX	Tue, Dec 29, 2009	5.42	5.42	5.34	5.40
3971	NASDAQ	FLEX	Mon, Dec 28, 2009	5.50	5.53	5.37	5.43
3970	NASDAQ	FLEX	Thu, Dec 24, 2009	5.43	5.49	5.42	5.47
3969	NASDAQ	FLEX	Wed, Dec 23, 2009	5.46	5.52	5.38	5.39
3968	NASDAQ	FLEX	Tue, Dec 22, 2009	5.40	5.50	5.32	5.49
3967	NASDAQ	FLEX	Mon, Dec 21, 2009	5.19	5.35	5.17	5.31
3966	NASDAQ	FLEX	Fri, Dec 18, 2009	5.16	5.20	5.11	5.13
3965	NASDAQ	FLEX	Thu, Dec 17, 2009	5.14	5.19	5.08	5.14
3964	NASDAQ	FLEX	Wed, Dec 16, 2009	5.16	5.30	5.16	5.24
3963	NASDAQ	FLEX	Tue, Dec 15, 2009	5.15	5.27	5.13	5.16
3962	NASDAQ	FLEX	Mon, Dec 14, 2009	5.19	5.22	5.09	5.16
3961	NASDAQ	FLEX	Fri, Dec 11, 2009	5.24	5.26	5.09	5.14
3960	NASDAQ	FLEX	Thu, Dec 10, 2009	5.30	5.32	5.14	5.19
3959	NASDAQ	FLEX	Wed, Dec 9, 2009	5.15	5.29	5.07	5.28
3958	NASDAQ	FLEX	Tue, Dec 8, 2009	5.27	5.34	5.16	5.17
3957	NASDAQ	FLEX	Mon, Dec 7, 2009	5.30	5.41	5.27	5.31
3956	NASDAQ	FLEX	Fri, Dec 4, 2009	5.42	5.50	5.24	5.30
3955	NASDAQ	FLEX	Thu, Dec 3, 2009	5.49	5.56	5.30	5.30
3954	NASDAQ	FLEX	Wed, Dec 2, 2009	5.32	5.51	5.32	5.46
3953	NASDAQ	FLEX	Tue, Dec 1, 2009	5.24	5.41	5.20	5.37
3952	NASDAQ	FLEX	Mon, Nov 30, 2009	5.29	5.35	4.99	5.14
3951	NASDAQ	FLEX	Fri, Nov 27, 2009	5.13	5.27	5.08	5.19
3950	NASDAQ	FLEX	Wed, Nov 25, 2009	5.34	5.41	5.25	5.38
3949	NASDAQ	FLEX	Tue, Nov 24, 2009	5.41	5.47	5.27	5.31
3948	NASDAQ	FLEX	Mon, Nov 23, 2009	5.28	5.45	5.27	5.43
3947	NASDAQ	FLEX	Fri, Nov 20, 2009	5.11	5.27	5.11	5.22
3946	NASDAQ	FLEX	Thu, Nov 19, 2009	5.29	5.30	5.03	5.24
3945	NASDAQ	FLEX	Wed, Nov 18, 2009	5.28	5.35	5.26	5.35
3944	NASDAQ	FLEX	Tue, Nov 17, 2009	5.30	5.33	5.21	5.32
3943	NASDAQ	FLEX	Mon, Nov 16, 2009	5.17	5.32	5.16	5.32
3942	NASDAQ	FLEX	Fri, Nov 13, 2009	5.18	5.20	5.11	5.16
3941	NASDAQ	FLEX	Thu, Nov 12, 2009	5.24	5.27	5.14	5.18
3940	NASDAQ	FLEX	Wed, Nov 11, 2009	5.22	5.32	5.20	5.22
3939	NASDAQ	FLEX	Tue, Nov 10, 2009	5.11	5.22	5.09	5.20
3938	NASDAQ	FLEX	Mon, Nov 9, 2009	5.09	5.15	5.05	5.13
3937	NASDAQ	FLEX	Fri, Nov 6, 2009	5.01	5.16	4.95	5.05
3936	NASDAQ	FLEX	Thu, Nov 5, 2009	5.00	5.20	4.98	5.16
3935	NASDAQ	FLEX	Wed, Nov 4, 2009	4.91	4.98	4.84	4.90
3934	NASDAQ	FLEX	Tue, Nov 3, 2009	4.67	4.92	4.61	4.89
3933	NASDAQ	FLEX	Mon, Nov 2, 2009	4.74	4.87	4.60	4.68
3932	NASDAQ	FLEX	Fri, Oct 30, 2009	4.87	4.94	4.66	4.71
3931	NASDAQ	FLEX	Thu, Oct 29, 2009	4.80	5.00	4.79	4.91
3930	NASDAQ	FLEX	Wed, Oct 28, 2009	4.87	4.92	4.67	4.68
3929	NASDAQ	FLEX	Tue, Oct 27, 2009	5.22	5.32	4.86	4.90
3928	NASDAQ	FLEX	Mon, Oct 26, 2009	5.27	5.44	5.11	5.17
3927	NASDAQ	FLEX	Fri, Oct 23, 2009	5.45	5.46	5.21	5.27
3926	NASDAQ	FLEX	Thu, Oct 22, 2009	5.40	5.48	5.27	5.46
3925	NASDAQ	FLEX	Wed, Oct 21, 2009	5.42	5.65	5.42	5.43
3924	NASDAQ	FLEX	Tue, Oct 20, 2009	5.65	5.67	5.41	5.46
3923	NASDAQ	FLEX	Mon, Oct 19, 2009	5.52	5.72	5.49	5.64
3922	NASDAQ	FLEX	Fri, Oct 16, 2009	5.68	5.68	5.42	5.51
3921	NASDAQ	FLEX	Thu, Oct 15, 2009	5.67	5.71	5.60	5.70
3920	NASDAQ	FLEX	Wed, Oct 14, 2009	5.70	5.80	5.63	5.71
3919	NASDAQ	FLEX	Tue, Oct 13, 2009	5.52	5.64	5.35	5.56
3918	NASDAQ	FLEX	Mon, Oct 12, 2009	5.47	5.58	5.42	5.55
3917	NASDAQ	FLEX	Fri, Oct 9, 2009	5.36	5.46	5.30	5.45
3916	NASDAQ	FLEX	Thu, Oct 8, 2009	5.33	5.42	5.24	5.38
3915	NASDAQ	FLEX	Wed, Oct 7, 2009	5.24	5.30	5.17	5.29
3914	NASDAQ	FLEX	Tue, Oct 6, 2009	5.22	5.35	5.17	5.28
3913	NASDAQ	FLEX	Mon, Oct 5, 2009	5.08	5.23	5.07	5.16
3912	NASDAQ	FLEX	Fri, Oct 2, 2009	4.97	5.10	4.90	5.05
3911	NASDAQ	FLEX	Thu, Oct 1, 2009	5.40	5.40	5.07	5.07
3910	NASDAQ	FLEX	Wed, Sep 30, 2009	5.35	5.45	5.14	5.43
3909	NASDAQ	FLEX	Tue, Sep 29, 2009	5.24	5.27	5.12	5.23
3908	NASDAQ	FLEX	Mon, Sep 28, 2009	5.11	5.28	5.06	5.22
3907	NASDAQ	FLEX	Fri, Sep 25, 2009	5.08	5.16	5.00	5.03
3906	NASDAQ	FLEX	Thu, Sep 24, 2009	5.46	5.49	5.14	5.16
3905	NASDAQ	FLEX	Wed, Sep 23, 2009	5.48	5.59	5.39	5.39
3904	NASDAQ	FLEX	Tue, Sep 22, 2009	5.38	5.53	5.32	5.47
3903	NASDAQ	FLEX	Mon, Sep 21, 2009	5.35	5.39	5.27	5.32
3902	NASDAQ	FLEX	Fri, Sep 18, 2009	5.34	5.39	5.24	5.36
3901	NASDAQ	FLEX	Thu, Sep 17, 2009	5.44	5.45	5.21	5.30
3900	NASDAQ	FLEX	Wed, Sep 16, 2009	5.61	5.63	5.35	5.43
3899	NASDAQ	FLEX	Tue, Sep 15, 2009	4.87	5.05	4.81	5.03
3898	NASDAQ	FLEX	Mon, Sep 14, 2009	4.74	4.84	4.64	4.82
3897	NASDAQ	FLEX	Fri, Sep 11, 2009	4.89	4.91	4.73	4.79
3896	NASDAQ	FLEX	Thu, Sep 10, 2009	4.55	4.82	4.52	4.78
3895	NASDAQ	FLEX	Wed, Sep 9, 2009	4.34	4.54	4.26	4.53
3894	NASDAQ	FLEX	Tue, Sep 8, 2009	4.42	4.47	4.28	4.34
3893	NASDAQ	FLEX	Fri, Sep 4, 2009	4.30	4.42	4.26	4.41
3892	NASDAQ	FLEX	Thu, Sep 3, 2009	4.15	4.31	4.10	4.30
3891	NASDAQ	FLEX	Wed, Sep 2, 2009	4.15	4.21	4.05	4.10
3890	NASDAQ	FLEX	Tue, Sep 1, 2009	4.30	4.35	4.09	4.13
3889	NASDAQ	FLEX	Mon, Aug 31, 2009	4.40	4.47	4.28	4.31
3888	NASDAQ	FLEX	Fri, Aug 28, 2009	4.25	4.52	4.23	4.49
3887	NASDAQ	FLEX	Thu, Aug 27, 2009	4.16	4.22	4.07	4.20
3886	NASDAQ	FLEX	Wed, Aug 26, 2009	4.12	4.21	4.07	4.16
3885	NASDAQ	FLEX	Tue, Aug 25, 2009	4.21	4.22	4.11	4.15
3884	NASDAQ	FLEX	Mon, Aug 24, 2009	4.26	4.28	4.07	4.10
3883	NASDAQ	FLEX	Fri, Aug 21, 2009	4.33	4.36	4.20	4.24
3882	NASDAQ	FLEX	Thu, Aug 20, 2009	4.07	4.11	4.02	4.10
3881	NASDAQ	FLEX	Wed, Aug 19, 2009	3.94	4.08	3.91	4.08
3880	NASDAQ	FLEX	Tue, Aug 18, 2009	3.86	4.09	3.83	4.07
3879	NASDAQ	FLEX	Mon, Aug 17, 2009	3.96	3.98	3.78	3.80
3878	NASDAQ	FLEX	Fri, Aug 14, 2009	4.12	4.16	3.99	4.07
3877	NASDAQ	FLEX	Thu, Aug 13, 2009	4.29	4.29	4.11	4.15
3876	NASDAQ	FLEX	Wed, Aug 12, 2009	4.06	4.29	4.06	4.25
3875	NASDAQ	FLEX	Tue, Aug 11, 2009	4.14	4.18	3.95	4.05
3874	NASDAQ	FLEX	Mon, Aug 10, 2009	4.06	4.20	4.02	4.18
3873	NASDAQ	FLEX	Fri, Aug 7, 2009	3.93	4.08	3.89	4.06
3872	NASDAQ	FLEX	Thu, Aug 6, 2009	3.95	3.95	3.84	3.86
3871	NASDAQ	FLEX	Wed, Aug 5, 2009	3.96	3.98	3.91	3.94
3870	NASDAQ	FLEX	Tue, Aug 4, 2009	3.99	4.14	3.88	3.94
3869	NASDAQ	FLEX	Mon, Aug 3, 2009	3.93	4.04	3.91	4.03
3868	NASDAQ	FLEX	Fri, Jul 31, 2009	3.67	3.90	3.59	3.87
3867	NASDAQ	FLEX	Thu, Jul 30, 2009	3.51	3.72	3.27	3.65
3866	NASDAQ	FLEX	Wed, Jul 29, 2009	3.90	3.93	3.69	3.73
3865	NASDAQ	FLEX	Tue, Jul 28, 2009	3.91	3.94	3.83	3.91
3864	NASDAQ	FLEX	Mon, Jul 27, 2009	3.99	4.04	3.85	3.89
3863	NASDAQ	FLEX	Fri, Jul 24, 2009	3.98	4.03	3.86	4.02
3862	NASDAQ	FLEX	Thu, Jul 23, 2009	3.75	4.10	3.75	4.02
3861	NASDAQ	FLEX	Wed, Jul 22, 2009	3.55	3.88	3.51	3.77
3860	NASDAQ	FLEX	Tue, Jul 21, 2009	3.57	3.59	3.42	3.59
3859	NASDAQ	FLEX	Mon, Jul 20, 2009	3.52	3.63	3.52	3.60
3858	NASDAQ	FLEX	Fri, Jul 17, 2009	3.55	3.59	3.43	3.56
3857	NASDAQ	FLEX	Thu, Jul 16, 2009	3.54	3.59	3.38	3.50
3856	NASDAQ	FLEX	Wed, Jul 15, 2009	3.42	3.63	3.36	3.57
3855	NASDAQ	FLEX	Tue, Jul 14, 2009	3.14	3.47	3.08	3.32
3854	NASDAQ	FLEX	Mon, Jul 13, 2009	2.98	3.20	2.88	3.16
3853	NASDAQ	FLEX	Fri, Jul 10, 2009	2.98	2.99	2.87	2.97
3852	NASDAQ	FLEX	Thu, Jul 9, 2009	2.94	3.03	2.87	3.00
3851	NASDAQ	FLEX	Wed, Jul 8, 2009	2.98	2.98	2.91	2.94
3850	NASDAQ	FLEX	Tue, Jul 7, 2009	3.02	3.05	2.92	2.99
3849	NASDAQ	FLEX	Mon, Jul 6, 2009	2.98	3.06	2.89	3.03
3848	NASDAQ	FLEX	Thu, Jul 2, 2009	3.10	3.11	2.98	2.99
3847	NASDAQ	FLEX	Wed, Jul 1, 2009	3.06	3.19	3.02	3.14
3846	NASDAQ	FLEX	Tue, Jun 30, 2009	2.98	3.05	2.95	3.02
3845	NASDAQ	FLEX	Mon, Jun 29, 2009	3.02	3.09	2.94	2.98
3844	NASDAQ	FLEX	Fri, Jun 26, 2009	3.05	3.09	2.98	3.06
3843	NASDAQ	FLEX	Thu, Jun 25, 2009	2.98	3.14	2.94	3.07
3842	NASDAQ	FLEX	Wed, Jun 24, 2009	2.93	3.04	2.92	2.96
3841	NASDAQ	FLEX	Tue, Jun 23, 2009	2.90	2.96	2.87	2.93
3840	NASDAQ	FLEX	Mon, Jun 22, 2009	3.07	3.08	2.83	2.89
3839	NASDAQ	FLEX	Fri, Jun 19, 2009	3.14	3.19	3.09	3.16
3838	NASDAQ	FLEX	Thu, Jun 18, 2009	2.98	3.10	2.91	3.08
3837	NASDAQ	FLEX	Wed, Jun 17, 2009	3.01	3.07	2.90	2.98
3836	NASDAQ	FLEX	Tue, Jun 16, 2009	3.10	3.18	3.00	3.01
3835	NASDAQ	FLEX	Mon, Jun 15, 2009	3.16	3.18	3.00	3.06
3834	NASDAQ	FLEX	Fri, Jun 12, 2009	3.33	3.35	3.16	3.20
3833	NASDAQ	FLEX	Thu, Jun 11, 2009	3.11	3.44	3.07	3.36
3832	NASDAQ	FLEX	Wed, Jun 10, 2009	3.07	3.17	2.98	3.11
3831	NASDAQ	FLEX	Tue, Jun 9, 2009	2.99	3.11	2.95	3.06
3830	NASDAQ	FLEX	Mon, Jun 8, 2009	2.92	3.03	2.86	3.00
3829	NASDAQ	FLEX	Fri, Jun 5, 2009	3.03	3.08	2.95	2.98
3828	NASDAQ	FLEX	Thu, Jun 4, 2009	2.89	3.03	2.88	3.02
3827	NASDAQ	FLEX	Wed, Jun 3, 2009	2.95	2.98	2.84	2.90
3826	NASDAQ	FLEX	Tue, Jun 2, 2009	3.05	3.09	2.96	3.02
3825	NASDAQ	FLEX	Mon, Jun 1, 2009	2.90	3.11	2.84	3.08
3824	NASDAQ	FLEX	Fri, May 29, 2009	2.68	2.88	2.63	2.88
3823	NASDAQ	FLEX	Thu, May 28, 2009	2.62	2.67	2.49	2.66
3822	NASDAQ	FLEX	Wed, May 27, 2009	2.69	2.69	2.53	2.55
3821	NASDAQ	FLEX	Tue, May 26, 2009	2.36	2.70	2.36	2.69
3820	NASDAQ	FLEX	Fri, May 22, 2009	2.47	2.49	2.33	2.40
3819	NASDAQ	FLEX	Thu, May 21, 2009	2.57	2.60	2.39	2.44
3818	NASDAQ	FLEX	Wed, May 20, 2009	2.74	2.79	2.56	2.61
3817	NASDAQ	FLEX	Tue, May 19, 2009	2.67	2.76	2.60	2.72
3816	NASDAQ	FLEX	Mon, May 18, 2009	2.61	2.71	2.48	2.68
3815	NASDAQ	FLEX	Fri, May 15, 2009	2.55	2.63	2.44	2.55
3814	NASDAQ	FLEX	Thu, May 14, 2009	2.33	2.89	2.33	2.55
3813	NASDAQ	FLEX	Wed, May 13, 2009	2.41	2.47	2.27	2.32
3812	NASDAQ	FLEX	Tue, May 12, 2009	2.68	2.78	2.53	2.55
3811	NASDAQ	FLEX	Mon, May 11, 2009	2.82	2.84	2.63	2.74
3810	NASDAQ	FLEX	Fri, May 8, 2009	2.92	3.00	2.84	2.86
3809	NASDAQ	FLEX	Thu, May 7, 2009	3.11	3.13	2.82	2.90
3808	NASDAQ	FLEX	Wed, May 6, 2009	3.06	3.08	2.94	3.08
3807	NASDAQ	FLEX	Tue, May 5, 2009	3.05	3.08	2.94	2.99
3806	NASDAQ	FLEX	Mon, May 4, 2009	2.91	3.06	2.87	3.06
3805	NASDAQ	FLEX	Fri, May 1, 2009	2.81	2.93	2.80	2.89
3804	NASDAQ	FLEX	Thu, Apr 30, 2009	2.87	2.95	2.76	2.82
3803	NASDAQ	FLEX	Wed, Apr 29, 2009	2.72	2.88	2.72	2.83
3802	NASDAQ	FLEX	Tue, Apr 28, 2009	2.69	2.74	2.65	2.69
3801	NASDAQ	FLEX	Mon, Apr 27, 2009	2.73	2.77	2.66	2.71
3800	NASDAQ	FLEX	Fri, Apr 24, 2009	2.70	2.86	2.70	2.80
3799	NASDAQ	FLEX	Thu, Apr 23, 2009	2.84	2.85	2.62	2.75
3798	NASDAQ	FLEX	Wed, Apr 22, 2009	2.68	2.85	2.58	2.79
3797	NASDAQ	FLEX	Tue, Apr 21, 2009	2.62	2.76	2.55	2.72
3796	NASDAQ	FLEX	Mon, Apr 20, 2009	2.90	2.91	2.55	2.60
3795	NASDAQ	FLEX	Fri, Apr 17, 2009	2.76	3.00	2.68	2.98
3794	NASDAQ	FLEX	Thu, Apr 16, 2009	2.66	2.83	2.55	2.77
3793	NASDAQ	FLEX	Wed, Apr 15, 2009	2.44	2.59	2.43	2.58
3792	NASDAQ	FLEX	Tue, Apr 14, 2009	2.55	2.55	2.43	2.47
3791	NASDAQ	FLEX	Mon, Apr 13, 2009	2.63	2.63	2.43	2.51
3790	NASDAQ	FLEX	Thu, Apr 9, 2009	2.27	2.69	2.27	2.60
3789	NASDAQ	FLEX	Wed, Apr 8, 2009	2.20	2.29	2.20	2.24
3788	NASDAQ	FLEX	Tue, Apr 7, 2009	2.27	2.28	2.16	2.20
3787	NASDAQ	FLEX	Mon, Apr 6, 2009	2.39	2.39	2.24	2.31
3786	NASDAQ	FLEX	Fri, Apr 3, 2009	2.27	2.45	2.27	2.42
3785	NASDAQ	FLEX	Thu, Apr 2, 2009	2.21	2.45	2.20	2.38
3784	NASDAQ	FLEX	Wed, Apr 1, 2009	2.07	2.20	2.00	2.14
3783	NASDAQ	FLEX	Tue, Mar 31, 2009	2.09	2.17	2.03	2.10
3782	NASDAQ	FLEX	Mon, Mar 30, 2009	2.09	2.12	1.91	2.00
3781	NASDAQ	FLEX	Fri, Mar 27, 2009	2.12	2.25	2.09	2.13
3780	NASDAQ	FLEX	Thu, Mar 26, 2009	1.91	2.20	1.88	2.20
3779	NASDAQ	FLEX	Wed, Mar 25, 2009	1.89	1.99	1.75	1.82
3778	NASDAQ	FLEX	Tue, Mar 24, 2009	1.93	1.96	1.83	1.84
3777	NASDAQ	FLEX	Mon, Mar 23, 2009	1.83	1.93	1.78	1.93
3776	NASDAQ	FLEX	Fri, Mar 20, 2009	1.93	1.93	1.69	1.72
3775	NASDAQ	FLEX	Thu, Mar 19, 2009	1.99	1.99	1.84	1.85
3774	NASDAQ	FLEX	Wed, Mar 18, 2009	1.91	1.93	1.77	1.92
3773	NASDAQ	FLEX	Tue, Mar 17, 2009	1.83	1.93	1.80	1.92
3772	NASDAQ	FLEX	Mon, Mar 16, 2009	1.81	1.88	1.78	1.82
3771	NASDAQ	FLEX	Fri, Mar 13, 2009	1.80	1.85	1.75	1.85
3770	NASDAQ	FLEX	Thu, Mar 12, 2009	1.62	1.79	1.60	1.77
3769	NASDAQ	FLEX	Wed, Mar 11, 2009	1.59	1.71	1.58	1.63
3768	NASDAQ	FLEX	Tue, Mar 10, 2009	1.38	1.61	1.37	1.61
3767	NASDAQ	FLEX	Mon, Mar 9, 2009	1.43	1.55	1.32	1.35
3766	NASDAQ	FLEX	Fri, Mar 6, 2009	1.67	1.67	1.36	1.41
3765	NASDAQ	FLEX	Thu, Mar 5, 2009	1.64	1.72	1.54	1.56
3764	NASDAQ	FLEX	Wed, Mar 4, 2009	1.48	1.76	1.47	1.69
3763	NASDAQ	FLEX	Tue, Mar 3, 2009	1.43	1.61	1.43	1.52
3762	NASDAQ	FLEX	Mon, Mar 2, 2009	1.47	1.54	1.37	1.41
3761	NASDAQ	FLEX	Fri, Feb 27, 2009	1.57	1.65	1.48	1.50
3760	NASDAQ	FLEX	Thu, Feb 26, 2009	1.65	1.70	1.54	1.54
3759	NASDAQ	FLEX	Wed, Feb 25, 2009	1.77	1.77	1.63	1.64
3758	NASDAQ	FLEX	Tue, Feb 24, 2009	1.63	1.81	1.61	1.77
3757	NASDAQ	FLEX	Mon, Feb 23, 2009	1.83	1.83	1.61	1.61
3756	NASDAQ	FLEX	Fri, Feb 20, 2009	1.62	1.83	1.62	1.80
3755	NASDAQ	FLEX	Thu, Feb 19, 2009	1.82	1.86	1.66	1.66
3754	NASDAQ	FLEX	Wed, Feb 18, 2009	1.82	1.94	1.72	1.80
3753	NASDAQ	FLEX	Tue, Feb 17, 2009	1.86	1.98	1.79	1.82
3752	NASDAQ	FLEX	Fri, Feb 13, 2009	2.00	2.07	1.94	2.00
3751	NASDAQ	FLEX	Thu, Feb 12, 2009	1.86	2.01	1.86	1.99
3750	NASDAQ	FLEX	Wed, Feb 11, 2009	2.00	2.07	1.85	1.91
3749	NASDAQ	FLEX	Tue, Feb 10, 2009	1.97	2.08	1.92	1.97
3748	NASDAQ	FLEX	Mon, Feb 9, 2009	2.15	2.20	2.01	2.02
3747	NASDAQ	FLEX	Fri, Feb 6, 2009	2.10	2.23	2.04	2.12
3746	NASDAQ	FLEX	Thu, Feb 5, 2009	2.08	2.20	1.97	2.10
3745	NASDAQ	FLEX	Wed, Feb 4, 2009	2.01	2.22	1.96	2.12
3744	NASDAQ	FLEX	Tue, Feb 3, 2009	1.94	1.99	1.93	1.98
3743	NASDAQ	FLEX	Mon, Feb 2, 2009	1.88	1.97	1.85	1.97
3742	NASDAQ	FLEX	Fri, Jan 30, 2009	1.85	2.04	1.84	1.90
3741	NASDAQ	FLEX	Thu, Jan 29, 2009	1.78	1.99	1.77	1.94
3740	NASDAQ	FLEX	Wed, Jan 28, 2009	1.93	1.98	1.85	1.98
3739	NASDAQ	FLEX	Tue, Jan 27, 2009	1.90	1.97	1.85	1.91
3738	NASDAQ	FLEX	Mon, Jan 26, 2009	1.86	1.94	1.83	1.91
3737	NASDAQ	FLEX	Fri, Jan 23, 2009	1.88	1.92	1.82	1.86
3736	NASDAQ	FLEX	Thu, Jan 22, 2009	1.86	1.96	1.85	1.91
3735	NASDAQ	FLEX	Wed, Jan 21, 2009	1.88	2.06	1.86	2.04
3734	NASDAQ	FLEX	Tue, Jan 20, 2009	2.03	2.05	1.83	1.86
3733	NASDAQ	FLEX	Fri, Jan 16, 2009	2.17	2.18	1.93	2.12
3732	NASDAQ	FLEX	Thu, Jan 15, 2009	2.01	2.14	1.95	2.12
3731	NASDAQ	FLEX	Wed, Jan 14, 2009	2.02	2.08	1.83	2.04
3730	NASDAQ	FLEX	Tue, Jan 13, 2009	2.04	2.20	1.96	2.18
3729	NASDAQ	FLEX	Mon, Jan 12, 2009	2.12	2.27	1.95	2.03
3728	NASDAQ	FLEX	Fri, Jan 9, 2009	2.30	2.34	2.15	2.15
3727	NASDAQ	FLEX	Thu, Jan 8, 2009	2.34	2.37	2.21	2.30
3726	NASDAQ	FLEX	Wed, Jan 7, 2009	2.20	2.36	2.17	2.35
3725	NASDAQ	FLEX	Tue, Jan 6, 2009	2.08	2.36	2.04	2.32
3724	NASDAQ	FLEX	Mon, Jan 5, 2009	2.01	2.12	1.96	2.01
3723	NASDAQ	FLEX	Fri, Jan 2, 2009	1.85	2.08	1.83	2.06
3722	NASDAQ	FLEX	Wed, Dec 31, 2008	1.81	1.94	1.77	1.86
3721	NASDAQ	FLEX	Tue, Dec 30, 2008	1.62	1.83	1.61	1.83
3720	NASDAQ	FLEX	Mon, Dec 29, 2008	1.67	1.71	1.60	1.65
3719	NASDAQ	FLEX	Fri, Dec 26, 2008	1.65	1.67	1.61	1.64
3718	NASDAQ	FLEX	Wed, Dec 24, 2008	1.78	1.78	1.64	1.65
3717	NASDAQ	FLEX	Tue, Dec 23, 2008	1.75	1.82	1.69	1.72
3716	NASDAQ	FLEX	Mon, Dec 22, 2008	1.90	1.92	1.68	1.74
3715	NASDAQ	FLEX	Fri, Dec 19, 2008	1.65	1.83	1.64	1.81
3714	NASDAQ	FLEX	Thu, Dec 18, 2008	1.77	1.83	1.64	1.64
3713	NASDAQ	FLEX	Wed, Dec 17, 2008	1.53	1.83	1.51	1.76
3712	NASDAQ	FLEX	Tue, Dec 16, 2008	1.48	1.62	1.45	1.56
3711	NASDAQ	FLEX	Mon, Dec 15, 2008	1.63	1.66	1.39	1.45
3710	NASDAQ	FLEX	Fri, Dec 12, 2008	1.72	1.72	1.54	1.61
3709	NASDAQ	FLEX	Thu, Dec 11, 2008	1.82	1.88	1.68	1.74
3708	NASDAQ	FLEX	Wed, Dec 10, 2008	1.77	1.91	1.74	1.88
3707	NASDAQ	FLEX	Tue, Dec 9, 2008	1.69	1.83	1.66	1.76
3706	NASDAQ	FLEX	Mon, Dec 8, 2008	1.73	1.80	1.69	1.74
3705	NASDAQ	FLEX	Fri, Dec 5, 2008	1.56	1.68	1.53	1.64
3704	NASDAQ	FLEX	Thu, Dec 4, 2008	1.66	1.70	1.56	1.57
3703	NASDAQ	FLEX	Wed, Dec 3, 2008	1.59	1.75	1.54	1.73
3702	NASDAQ	FLEX	Tue, Dec 2, 2008	1.64	1.67	1.50	1.64
3701	NASDAQ	FLEX	Mon, Dec 1, 2008	1.67	1.69	1.55	1.59
3700	NASDAQ	FLEX	Fri, Nov 28, 2008	1.79	1.83	1.65	1.70
3699	NASDAQ	FLEX	Wed, Nov 26, 2008	1.56	1.83	1.53	1.82
3698	NASDAQ	FLEX	Tue, Nov 25, 2008	1.67	1.70	1.55	1.59
3697	NASDAQ	FLEX	Mon, Nov 24, 2008	1.53	1.67	1.46	1.67
3696	NASDAQ	FLEX	Fri, Nov 21, 2008	1.29	1.45	1.21	1.45
3695	NASDAQ	FLEX	Thu, Nov 20, 2008	1.64	1.64	0.89	1.16
3694	NASDAQ	FLEX	Wed, Nov 19, 2008	1.91	1.96	1.60	1.65
3693	NASDAQ	FLEX	Tue, Nov 18, 2008	2.13	2.22	1.91	1.93
3692	NASDAQ	FLEX	Mon, Nov 17, 2008	2.25	2.25	2.12	2.15
3691	NASDAQ	FLEX	Fri, Nov 14, 2008	2.33	2.41	2.23	2.23
3690	NASDAQ	FLEX	Thu, Nov 13, 2008	2.26	2.47	2.19	2.47
3689	NASDAQ	FLEX	Wed, Nov 12, 2008	2.65	2.71	2.20	2.27
3688	NASDAQ	FLEX	Tue, Nov 11, 2008	2.53	2.56	2.41	2.47
3687	NASDAQ	FLEX	Mon, Nov 10, 2008	2.82	2.89	2.54	2.57
3686	NASDAQ	FLEX	Fri, Nov 7, 2008	2.57	2.72	2.55	2.68
3685	NASDAQ	FLEX	Thu, Nov 6, 2008	2.89	2.90	2.43	2.55
3684	NASDAQ	FLEX	Wed, Nov 5, 2008	3.06	3.08	2.90	2.92
3683	NASDAQ	FLEX	Tue, Nov 4, 2008	3.27	3.29	3.03	3.12
3682	NASDAQ	FLEX	Mon, Nov 3, 2008	3.06	3.21	3.06	3.13
3681	NASDAQ	FLEX	Fri, Oct 31, 2008	3.00	3.12	2.92	3.04
3680	NASDAQ	FLEX	Thu, Oct 30, 2008	3.06	3.16	2.93	3.00
3679	NASDAQ	FLEX	Wed, Oct 29, 2008	2.89	3.09	2.81	2.98
3678	NASDAQ	FLEX	Tue, Oct 28, 2008	2.83	2.99	2.69	2.98
3677	NASDAQ	FLEX	Mon, Oct 27, 2008	2.74	3.35	2.67	2.73
3676	NASDAQ	FLEX	Fri, Oct 24, 2008	2.46	3.12	2.44	2.79
3675	NASDAQ	FLEX	Thu, Oct 23, 2008	3.08	3.11	2.63	2.72
3674	NASDAQ	FLEX	Wed, Oct 22, 2008	3.10	3.12	2.95	3.08
3673	NASDAQ	FLEX	Tue, Oct 21, 2008	3.27	3.38	3.11	3.11
3672	NASDAQ	FLEX	Mon, Oct 20, 2008	3.26	3.48	3.24	3.32
3671	NASDAQ	FLEX	Fri, Oct 17, 2008	3.15	3.27	3.06	3.16
3670	NASDAQ	FLEX	Thu, Oct 16, 2008	3.23	3.24	3.00	3.20
3669	NASDAQ	FLEX	Wed, Oct 15, 2008	3.51	3.62	3.24	3.24
3668	NASDAQ	FLEX	Tue, Oct 14, 2008	3.98	3.99	3.58	3.58
3667	NASDAQ	FLEX	Mon, Oct 13, 2008	3.75	3.86	3.49	3.84
3666	NASDAQ	FLEX	Fri, Oct 10, 2008	3.60	3.91	3.39	3.62
3665	NASDAQ	FLEX	Thu, Oct 9, 2008	3.32	4.15	3.27	3.84
3664	NASDAQ	FLEX	Wed, Oct 8, 2008	3.70	3.80	3.31	3.72
3663	NASDAQ	FLEX	Tue, Oct 7, 2008	4.15	4.20	3.82	3.83
3662	NASDAQ	FLEX	Mon, Oct 6, 2008	3.90	4.18	3.73	4.16
3661	NASDAQ	FLEX	Fri, Oct 3, 2008	4.55	4.82	4.28	4.29
3660	NASDAQ	FLEX	Thu, Oct 2, 2008	5.08	5.08	4.67	4.68
3659	NASDAQ	FLEX	Wed, Oct 1, 2008	5.08	5.24	5.03	5.07
3658	NASDAQ	FLEX	Tue, Sep 30, 2008	5.26	5.26	5.07	5.15
3657	NASDAQ	FLEX	Mon, Sep 29, 2008	5.49	5.54	5.08	5.12
3656	NASDAQ	FLEX	Fri, Sep 26, 2008	5.31	5.62	5.25	5.61
3655	NASDAQ	FLEX	Thu, Sep 25, 2008	5.43	5.52	5.37	5.48
3654	NASDAQ	FLEX	Wed, Sep 24, 2008	5.53	5.55	5.32	5.39
3653	NASDAQ	FLEX	Tue, Sep 23, 2008	5.54	5.66	5.50	5.51
3652	NASDAQ	FLEX	Mon, Sep 22, 2008	5.80	5.90	5.49	5.49
3651	NASDAQ	FLEX	Fri, Sep 19, 2008	5.72	5.86	5.60	5.86
3650	NASDAQ	FLEX	Thu, Sep 18, 2008	5.66	5.71	5.30	5.57
3649	NASDAQ	FLEX	Wed, Sep 17, 2008	5.77	5.84	5.49	5.51
3648	NASDAQ	FLEX	Tue, Sep 16, 2008	5.87	5.99	5.67	5.86
3647	NASDAQ	FLEX	Mon, Sep 15, 2008	5.91	6.18	5.90	5.99
3646	NASDAQ	FLEX	Fri, Sep 12, 2008	6.02	6.18	5.96	6.14
3645	NASDAQ	FLEX	Thu, Sep 11, 2008	5.72	6.07	5.68	6.06
3644	NASDAQ	FLEX	Wed, Sep 10, 2008	5.95	5.95	5.72	5.83
3643	NASDAQ	FLEX	Tue, Sep 9, 2008	6.18	6.21	5.85	5.86
3642	NASDAQ	FLEX	Mon, Sep 8, 2008	6.23	6.28	6.08	6.21
3641	NASDAQ	FLEX	Fri, Sep 5, 2008	6.12	6.15	5.91	6.04
3640	NASDAQ	FLEX	Thu, Sep 4, 2008	6.28	6.52	6.10	6.12
3639	NASDAQ	FLEX	Wed, Sep 3, 2008	6.20	6.33	6.16	6.31
3638	NASDAQ	FLEX	Tue, Sep 2, 2008	6.71	6.71	6.15	6.16
3637	NASDAQ	FLEX	Fri, Aug 29, 2008	6.57	6.67	6.48	6.49
3636	NASDAQ	FLEX	Thu, Aug 28, 2008	6.57	6.76	6.57	6.68
3635	NASDAQ	FLEX	Wed, Aug 27, 2008	6.50	6.58	6.45	6.54
3634	NASDAQ	FLEX	Tue, Aug 26, 2008	6.47	6.52	6.40	6.44
3633	NASDAQ	FLEX	Mon, Aug 25, 2008	6.63	6.63	6.45	6.46
3632	NASDAQ	FLEX	Fri, Aug 22, 2008	6.61	6.68	6.56	6.66
3631	NASDAQ	FLEX	Thu, Aug 21, 2008	6.60	6.64	6.54	6.55
3630	NASDAQ	FLEX	Wed, Aug 20, 2008	6.74	6.74	6.59	6.63
3629	NASDAQ	FLEX	Tue, Aug 19, 2008	6.86	6.86	6.56	6.63
3628	NASDAQ	FLEX	Mon, Aug 18, 2008	6.96	6.96	6.74	6.76
3627	NASDAQ	FLEX	Fri, Aug 15, 2008	6.90	6.96	6.82	6.87
3626	NASDAQ	FLEX	Thu, Aug 14, 2008	6.62	6.92	6.60	6.92
3625	NASDAQ	FLEX	Wed, Aug 13, 2008	6.62	6.76	6.55	6.67
3624	NASDAQ	FLEX	Tue, Aug 12, 2008	6.64	6.73	6.62	6.68
3623	NASDAQ	FLEX	Mon, Aug 11, 2008	6.65	6.76	6.62	6.71
3622	NASDAQ	FLEX	Fri, Aug 8, 2008	6.48	6.72	6.47	6.71
3621	NASDAQ	FLEX	Thu, Aug 7, 2008	6.33	6.54	6.31	6.50
3620	NASDAQ	FLEX	Wed, Aug 6, 2008	6.54	6.58	6.32	6.37
3619	NASDAQ	FLEX	Tue, Aug 5, 2008	6.61	6.65	6.47	6.60
3618	NASDAQ	FLEX	Mon, Aug 4, 2008	6.58	6.60	6.44	6.55
3617	NASDAQ	FLEX	Fri, Aug 1, 2008	6.70	6.70	6.26	6.59
3616	NASDAQ	FLEX	Thu, Jul 31, 2008	6.58	6.74	6.50	6.50
3615	NASDAQ	FLEX	Wed, Jul 30, 2008	6.75	6.82	6.56	6.63
3614	NASDAQ	FLEX	Tue, Jul 29, 2008	6.39	6.76	6.34	6.75
3613	NASDAQ	FLEX	Mon, Jul 28, 2008	6.34	6.54	6.29	6.33
3612	NASDAQ	FLEX	Fri, Jul 25, 2008	6.48	6.52	6.20	6.39
3611	NASDAQ	FLEX	Thu, Jul 24, 2008	6.62	6.76	6.54	6.54
3610	NASDAQ	FLEX	Wed, Jul 23, 2008	6.87	6.98	6.76	6.87
3609	NASDAQ	FLEX	Tue, Jul 22, 2008	6.79	6.83	6.60	6.82
3608	NASDAQ	FLEX	Mon, Jul 21, 2008	6.91	6.93	6.71	6.72
3607	NASDAQ	FLEX	Fri, Jul 18, 2008	7.00	7.10	6.81	6.83
3606	NASDAQ	FLEX	Thu, Jul 17, 2008	6.80	6.98	6.77	6.98
3605	NASDAQ	FLEX	Wed, Jul 16, 2008	6.56	6.74	6.46	6.71
3604	NASDAQ	FLEX	Tue, Jul 15, 2008	6.42	6.64	6.29	6.48
3603	NASDAQ	FLEX	Mon, Jul 14, 2008	6.63	6.63	6.29	6.47
3602	NASDAQ	FLEX	Fri, Jul 11, 2008	6.55	6.60	6.35	6.43
3601	NASDAQ	FLEX	Thu, Jul 10, 2008	6.38	6.65	6.36	6.64
3600	NASDAQ	FLEX	Wed, Jul 9, 2008	6.63	6.63	6.36	6.36
3599	NASDAQ	FLEX	Tue, Jul 8, 2008	6.49	6.65	6.43	6.60
3598	NASDAQ	FLEX	Mon, Jul 7, 2008	6.47	6.58	6.37	6.50
3597	NASDAQ	FLEX	Thu, Jul 3, 2008	6.37	6.63	6.33	6.44
3596	NASDAQ	FLEX	Wed, Jul 2, 2008	6.79	6.79	6.32	6.34
3595	NASDAQ	FLEX	Tue, Jul 1, 2008	6.82	6.85	6.63	6.80
3594	NASDAQ	FLEX	Mon, Jun 30, 2008	6.87	6.98	6.83	6.84
3593	NASDAQ	FLEX	Fri, Jun 27, 2008	6.99	7.02	6.84	6.89
3592	NASDAQ	FLEX	Thu, Jun 26, 2008	7.19	7.27	7.00	7.06
3591	NASDAQ	FLEX	Wed, Jun 25, 2008	7.24	7.51	7.22	7.36
3590	NASDAQ	FLEX	Tue, Jun 24, 2008	7.16	7.20	6.97	7.01
3589	NASDAQ	FLEX	Mon, Jun 23, 2008	7.43	7.44	7.14	7.14
3588	NASDAQ	FLEX	Fri, Jun 20, 2008	7.56	7.62	7.34	7.39
3587	NASDAQ	FLEX	Thu, Jun 19, 2008	7.49	7.72	7.29	7.66
3586	NASDAQ	FLEX	Wed, Jun 18, 2008	7.70	7.78	7.48	7.53
3585	NASDAQ	FLEX	Tue, Jun 17, 2008	7.96	7.96	7.72	7.75
3584	NASDAQ	FLEX	Mon, Jun 16, 2008	7.96	7.99	7.87	7.97
3583	NASDAQ	FLEX	Fri, Jun 13, 2008	7.76	7.97	7.75	7.94
3582	NASDAQ	FLEX	Thu, Jun 12, 2008	7.75	7.83	7.64	7.71
3581	NASDAQ	FLEX	Wed, Jun 11, 2008	7.97	7.97	7.66	7.67
3580	NASDAQ	FLEX	Tue, Jun 10, 2008	7.88	8.04	7.84	7.97
3579	NASDAQ	FLEX	Mon, Jun 9, 2008	7.99	8.07	7.82	7.95
3578	NASDAQ	FLEX	Fri, Jun 6, 2008	8.07	8.10	7.82	7.94
3577	NASDAQ	FLEX	Thu, Jun 5, 2008	7.91	8.17	7.81	8.17
3576	NASDAQ	FLEX	Wed, Jun 4, 2008	7.70	7.97	7.68	7.91
3575	NASDAQ	FLEX	Tue, Jun 3, 2008	7.75	7.81	7.64	7.72
3574	NASDAQ	FLEX	Mon, Jun 2, 2008	7.80	7.81	7.53	7.70
3573	NASDAQ	FLEX	Fri, May 30, 2008	7.68	7.81	7.66	7.79
3572	NASDAQ	FLEX	Thu, May 29, 2008	7.69	7.78	7.64	7.70
3571	NASDAQ	FLEX	Wed, May 28, 2008	7.70	7.73	7.61	7.70
3570	NASDAQ	FLEX	Tue, May 27, 2008	7.52	7.70	7.47	7.70
3569	NASDAQ	FLEX	Fri, May 23, 2008	7.53	7.59	7.43	7.48
3568	NASDAQ	FLEX	Thu, May 22, 2008	7.62	7.65	7.48	7.63
3567	NASDAQ	FLEX	Wed, May 21, 2008	7.70	7.70	7.53	7.56
3566	NASDAQ	FLEX	Tue, May 20, 2008	7.79	7.85	7.62	7.66
3565	NASDAQ	FLEX	Mon, May 19, 2008	7.76	7.92	7.76	7.85
3564	NASDAQ	FLEX	Fri, May 16, 2008	7.82	7.88	7.53	7.79
3563	NASDAQ	FLEX	Thu, May 15, 2008	7.79	7.94	7.73	7.91
3562	NASDAQ	FLEX	Wed, May 14, 2008	7.80	7.93	7.80	7.80
3561	NASDAQ	FLEX	Tue, May 13, 2008	7.89	7.91	7.75	7.83
3560	NASDAQ	FLEX	Mon, May 12, 2008	7.67	7.98	7.66	7.91
3559	NASDAQ	FLEX	Fri, May 9, 2008	7.62	7.71	7.56	7.64
3558	NASDAQ	FLEX	Thu, May 8, 2008	7.71	7.75	7.60	7.68
3557	NASDAQ	FLEX	Wed, May 7, 2008	7.79	7.91	7.70	7.70
3556	NASDAQ	FLEX	Tue, May 6, 2008	7.69	7.85	7.67	7.83
3555	NASDAQ	FLEX	Mon, May 5, 2008	7.96	8.03	7.72	7.76
3554	NASDAQ	FLEX	Fri, May 2, 2008	8.06	8.07	7.82	8.01
3553	NASDAQ	FLEX	Thu, May 1, 2008	7.55	7.98	7.52	7.97
3552	NASDAQ	FLEX	Wed, Apr 30, 2008	7.90	7.95	7.55	7.56
3551	NASDAQ	FLEX	Tue, Apr 29, 2008	7.40	7.58	7.26	7.54
3550	NASDAQ	FLEX	Mon, Apr 28, 2008	7.47	7.59	7.30	7.39
3549	NASDAQ	FLEX	Fri, Apr 25, 2008	7.31	7.44	7.15	7.43
3548	NASDAQ	FLEX	Thu, Apr 24, 2008	7.04	7.34	6.90	7.34
3547	NASDAQ	FLEX	Wed, Apr 23, 2008	7.02	7.14	7.00	7.02
3546	NASDAQ	FLEX	Tue, Apr 22, 2008	7.10	7.11	6.96	7.06
3545	NASDAQ	FLEX	Mon, Apr 21, 2008	7.17	7.26	7.09	7.14
3544	NASDAQ	FLEX	Fri, Apr 18, 2008	7.11	7.29	7.06	7.21
3543	NASDAQ	FLEX	Thu, Apr 17, 2008	7.03	7.10	6.95	7.01
3542	NASDAQ	FLEX	Wed, Apr 16, 2008	6.77	7.06	6.77	7.03
3541	NASDAQ	FLEX	Tue, Apr 15, 2008	6.75	6.79	6.65	6.76
3540	NASDAQ	FLEX	Mon, Apr 14, 2008	6.75	6.92	6.75	6.75
3539	NASDAQ	FLEX	Fri, Apr 11, 2008	6.95	6.95	6.74	6.79
3538	NASDAQ	FLEX	Thu, Apr 10, 2008	6.84	7.12	6.82	7.03
3537	NASDAQ	FLEX	Wed, Apr 9, 2008	7.07	7.08	6.82	6.86
3536	NASDAQ	FLEX	Tue, Apr 8, 2008	6.92	7.14	6.90	7.03
3535	NASDAQ	FLEX	Mon, Apr 7, 2008	7.31	7.31	6.92	6.97
3534	NASDAQ	FLEX	Fri, Apr 4, 2008	7.03	7.29	7.00	7.22
3533	NASDAQ	FLEX	Thu, Apr 3, 2008	7.22	7.24	7.01	7.04
3532	NASDAQ	FLEX	Wed, Apr 2, 2008	7.16	7.27	7.13	7.21
3531	NASDAQ	FLEX	Tue, Apr 1, 2008	6.99	7.13	6.88	7.13
3530	NASDAQ	FLEX	Mon, Mar 31, 2008	6.76	6.86	6.71	6.83
3529	NASDAQ	FLEX	Fri, Mar 28, 2008	7.06	7.06	6.71	6.74
3528	NASDAQ	FLEX	Thu, Mar 27, 2008	7.09	7.13	6.92	6.92
3527	NASDAQ	FLEX	Wed, Mar 26, 2008	7.24	7.29	7.00	7.10
3526	NASDAQ	FLEX	Tue, Mar 25, 2008	7.29	7.46	7.20	7.43
3525	NASDAQ	FLEX	Mon, Mar 24, 2008	7.02	7.38	6.98	7.32
3524	NASDAQ	FLEX	Thu, Mar 20, 2008	7.00	7.05	6.88	7.00
3523	NASDAQ	FLEX	Wed, Mar 19, 2008	6.98	7.15	6.95	6.99
3522	NASDAQ	FLEX	Tue, Mar 18, 2008	6.81	7.09	6.81	7.09
3521	NASDAQ	FLEX	Mon, Mar 17, 2008	6.90	6.99	6.75	6.75
3520	NASDAQ	FLEX	Fri, Mar 14, 2008	7.34	7.36	6.96	7.00
3519	NASDAQ	FLEX	Thu, Mar 13, 2008	7.10	7.32	7.04	7.24
3518	NASDAQ	FLEX	Wed, Mar 12, 2008	7.23	7.37	7.19	7.24
3517	NASDAQ	FLEX	Tue, Mar 11, 2008	7.23	7.28	6.90	7.08
3516	NASDAQ	FLEX	Mon, Mar 10, 2008	7.38	7.47	7.11	7.11
3515	NASDAQ	FLEX	Fri, Mar 7, 2008	7.28	7.51	7.21	7.33
3514	NASDAQ	FLEX	Thu, Mar 6, 2008	7.63	7.67	7.43	7.45
3513	NASDAQ	FLEX	Wed, Mar 5, 2008	7.48	7.67	7.43	7.59
3512	NASDAQ	FLEX	Tue, Mar 4, 2008	7.46	7.57	7.27	7.48
3511	NASDAQ	FLEX	Mon, Mar 3, 2008	7.43	7.51	7.28	7.49
3510	NASDAQ	FLEX	Fri, Feb 29, 2008	7.56	7.61	7.30	7.38
3509	NASDAQ	FLEX	Thu, Feb 28, 2008	7.68	7.82	7.61	7.67
3508	NASDAQ	FLEX	Wed, Feb 27, 2008	7.80	7.89	7.67	7.78
3507	NASDAQ	FLEX	Tue, Feb 26, 2008	7.84	7.98	7.78	7.83
3506	NASDAQ	FLEX	Mon, Feb 25, 2008	7.69	7.95	7.58	7.82
3505	NASDAQ	FLEX	Fri, Feb 22, 2008	7.72	7.76	7.51	7.68
3504	NASDAQ	FLEX	Thu, Feb 21, 2008	7.82	7.87	7.64	7.64
3503	NASDAQ	FLEX	Wed, Feb 20, 2008	7.74	7.87	7.60	7.82
3502	NASDAQ	FLEX	Tue, Feb 19, 2008	8.08	8.10	7.74	7.75
3501	NASDAQ	FLEX	Fri, Feb 15, 2008	7.90	7.98	7.83	7.92
3500	NASDAQ	FLEX	Thu, Feb 14, 2008	8.35	8.39	7.88	7.88
3499	NASDAQ	FLEX	Wed, Feb 13, 2008	8.25	8.47	8.23	8.44
3498	NASDAQ	FLEX	Tue, Feb 12, 2008	8.31	8.37	8.11	8.15
3497	NASDAQ	FLEX	Mon, Feb 11, 2008	8.13	8.26	8.01	8.24
3496	NASDAQ	FLEX	Fri, Feb 8, 2008	8.04	8.15	7.94	8.11
3495	NASDAQ	FLEX	Thu, Feb 7, 2008	8.00	8.25	7.86	8.11
3494	NASDAQ	FLEX	Wed, Feb 6, 2008	8.12	8.35	8.05	8.11
3493	NASDAQ	FLEX	Tue, Feb 5, 2008	8.37	8.48	8.10	8.10
3492	NASDAQ	FLEX	Mon, Feb 4, 2008	8.75	8.84	8.52	8.60
3491	NASDAQ	FLEX	Fri, Feb 1, 2008	8.61	8.85	8.47	8.66
3490	NASDAQ	FLEX	Thu, Jan 31, 2008	8.30	8.55	8.15	8.51
3489	NASDAQ	FLEX	Wed, Jan 30, 2008	7.71	8.71	7.69	8.45
3488	NASDAQ	FLEX	Tue, Jan 29, 2008	7.35	7.50	7.26	7.50
3487	NASDAQ	FLEX	Mon, Jan 28, 2008	7.15	7.32	7.00	7.32
3486	NASDAQ	FLEX	Fri, Jan 25, 2008	7.27	7.34	7.05	7.08
3485	NASDAQ	FLEX	Thu, Jan 24, 2008	6.98	7.27	6.98	7.18
3484	NASDAQ	FLEX	Wed, Jan 23, 2008	6.66	7.08	6.63	7.03
3483	NASDAQ	FLEX	Tue, Jan 22, 2008	6.76	7.03	6.74	6.76
3482	NASDAQ	FLEX	Fri, Jan 18, 2008	7.23	7.31	6.84	7.08
3481	NASDAQ	FLEX	Thu, Jan 17, 2008	7.40	7.49	7.16	7.20
3480	NASDAQ	FLEX	Wed, Jan 16, 2008	7.83	7.91	7.21	7.33
3479	NASDAQ	FLEX	Tue, Jan 15, 2008	7.91	7.97	7.69	7.86
3478	NASDAQ	FLEX	Mon, Jan 14, 2008	7.94	8.09	7.83	8.02
3477	NASDAQ	FLEX	Fri, Jan 11, 2008	7.87	7.99	7.78	7.81
3476	NASDAQ	FLEX	Thu, Jan 10, 2008	7.86	8.03	7.80	8.00
3475	NASDAQ	FLEX	Wed, Jan 9, 2008	7.97	8.00	7.70	7.93
3474	NASDAQ	FLEX	Tue, Jan 8, 2008	8.17	8.21	7.91	8.01
3473	NASDAQ	FLEX	Mon, Jan 7, 2008	8.13	8.29	8.11	8.17
3472	NASDAQ	FLEX	Fri, Jan 4, 2008	8.51	8.58	8.08	8.12
3471	NASDAQ	FLEX	Thu, Jan 3, 2008	8.51	8.66	8.47	8.56
3470	NASDAQ	FLEX	Wed, Jan 2, 2008	8.80	8.85	8.40	8.47
3469	NASDAQ	FLEX	Mon, Dec 31, 2007	8.80	8.86	8.77	8.77
3468	NASDAQ	FLEX	Fri, Dec 28, 2007	8.82	8.87	8.66	8.82
3467	NASDAQ	FLEX	Thu, Dec 27, 2007	8.85	8.85	8.74	8.74
3466	NASDAQ	FLEX	Wed, Dec 26, 2007	8.78	8.86	8.77	8.84
3465	NASDAQ	FLEX	Mon, Dec 24, 2007	8.85	8.88	8.78	8.82
3464	NASDAQ	FLEX	Fri, Dec 21, 2007	8.85	8.87	8.71	8.85
3463	NASDAQ	FLEX	Thu, Dec 20, 2007	8.69	8.87	8.53	8.84
3462	NASDAQ	FLEX	Wed, Dec 19, 2007	8.54	8.76	8.46	8.66
3461	NASDAQ	FLEX	Tue, Dec 18, 2007	8.51	8.63	8.34	8.58
3460	NASDAQ	FLEX	Mon, Dec 17, 2007	8.50	8.71	8.37	8.39
3459	NASDAQ	FLEX	Fri, Dec 14, 2007	8.49	8.56	8.34	8.40
3458	NASDAQ	FLEX	Thu, Dec 13, 2007	8.55	8.65	8.44	8.60
3457	NASDAQ	FLEX	Wed, Dec 12, 2007	8.70	8.73	8.50	8.61
3456	NASDAQ	FLEX	Tue, Dec 11, 2007	8.67	8.83	8.58	8.58
3455	NASDAQ	FLEX	Mon, Dec 10, 2007	8.74	8.85	8.64	8.71
3454	NASDAQ	FLEX	Fri, Dec 7, 2007	8.71	8.75	8.63	8.70
3453	NASDAQ	FLEX	Thu, Dec 6, 2007	8.68	8.75	8.55	8.68
3452	NASDAQ	FLEX	Wed, Dec 5, 2007	8.74	8.87	8.49	8.66
3451	NASDAQ	FLEX	Tue, Dec 4, 2007	8.64	8.82	8.55	8.69
3450	NASDAQ	FLEX	Mon, Dec 3, 2007	8.66	8.85	8.66	8.74
3449	NASDAQ	FLEX	Fri, Nov 30, 2007	8.83	9.01	8.69	8.70
3448	NASDAQ	FLEX	Thu, Nov 29, 2007	8.74	8.90	8.72	8.87
3447	NASDAQ	FLEX	Wed, Nov 28, 2007	8.82	8.96	8.71	8.77
3446	NASDAQ	FLEX	Tue, Nov 27, 2007	8.74	8.82	8.55	8.75
3445	NASDAQ	FLEX	Mon, Nov 26, 2007	8.77	8.99	8.70	8.70
3444	NASDAQ	FLEX	Fri, Nov 23, 2007	8.77	8.83	8.71	8.77
3443	NASDAQ	FLEX	Wed, Nov 21, 2007	8.40	8.80	8.32	8.77
3442	NASDAQ	FLEX	Tue, Nov 20, 2007	8.70	8.76	8.35	8.53
3441	NASDAQ	FLEX	Mon, Nov 19, 2007	8.71	8.77	8.61	8.67
3440	NASDAQ	FLEX	Fri, Nov 16, 2007	8.74	8.81	8.61	8.71
3439	NASDAQ	FLEX	Thu, Nov 15, 2007	8.87	8.91	8.60	8.65
3438	NASDAQ	FLEX	Wed, Nov 14, 2007	8.87	9.06	8.82	8.92
3437	NASDAQ	FLEX	Tue, Nov 13, 2007	8.93	9.09	8.81	8.85
3436	NASDAQ	FLEX	Mon, Nov 12, 2007	9.10	9.23	8.80	8.81
3435	NASDAQ	FLEX	Fri, Nov 9, 2007	9.14	9.26	9.04	9.07
3434	NASDAQ	FLEX	Thu, Nov 8, 2007	9.60	9.72	9.25	9.33
3433	NASDAQ	FLEX	Wed, Nov 7, 2007	9.62	9.89	9.27	9.63
3432	NASDAQ	FLEX	Tue, Nov 6, 2007	8.93	9.69	8.74	9.66
3431	NASDAQ	FLEX	Mon, Nov 5, 2007	8.87	8.95	8.78	8.86
3430	NASDAQ	FLEX	Fri, Nov 2, 2007	8.85	9.10	8.73	8.95
3429	NASDAQ	FLEX	Thu, Nov 1, 2007	8.91	9.02	8.73	8.77
3428	NASDAQ	FLEX	Wed, Oct 31, 2007	8.91	8.95	8.73	8.95
3427	NASDAQ	FLEX	Tue, Oct 30, 2007	8.94	9.10	8.85	8.95
3426	NASDAQ	FLEX	Mon, Oct 29, 2007	8.80	9.02	8.80	8.96
3425	NASDAQ	FLEX	Fri, Oct 26, 2007	8.61	8.82	8.56	8.78
3424	NASDAQ	FLEX	Thu, Oct 25, 2007	8.68	8.70	8.31	8.39
3423	NASDAQ	FLEX	Wed, Oct 24, 2007	8.60	8.67	8.44	8.60
3422	NASDAQ	FLEX	Tue, Oct 23, 2007	8.38	8.64	8.23	8.61
3421	NASDAQ	FLEX	Mon, Oct 22, 2007	8.35	8.51	8.26	8.35
3420	NASDAQ	FLEX	Fri, Oct 19, 2007	8.84	8.87	8.34	8.37
3419	NASDAQ	FLEX	Thu, Oct 18, 2007	8.58	8.82	8.58	8.74
3418	NASDAQ	FLEX	Wed, Oct 17, 2007	8.50	8.77	8.42	8.63
3417	NASDAQ	FLEX	Tue, Oct 16, 2007	8.34	8.47	8.26	8.45
3416	NASDAQ	FLEX	Mon, Oct 15, 2007	8.29	8.37	8.17	8.30
3415	NASDAQ	FLEX	Fri, Oct 12, 2007	8.30	8.43	8.24	8.31
3414	NASDAQ	FLEX	Thu, Oct 11, 2007	8.58	8.59	8.23	8.26
3413	NASDAQ	FLEX	Wed, Oct 10, 2007	8.44	8.58	8.37	8.53
3412	NASDAQ	FLEX	Tue, Oct 9, 2007	8.28	8.44	8.28	8.41
3411	NASDAQ	FLEX	Mon, Oct 8, 2007	8.31	8.44	8.28	8.31
3410	NASDAQ	FLEX	Fri, Oct 5, 2007	8.11	8.42	8.11	8.34
3409	NASDAQ	FLEX	Thu, Oct 4, 2007	8.23	8.28	8.10	8.14
3408	NASDAQ	FLEX	Wed, Oct 3, 2007	8.26	8.29	8.15	8.20
3407	NASDAQ	FLEX	Tue, Oct 2, 2007	8.25	8.35	8.19	8.21
3406	NASDAQ	FLEX	Mon, Oct 1, 2007	8.15	8.45	8.13	8.15
3405	NASDAQ	FLEX	Fri, Sep 28, 2007	8.18	8.21	8.04	8.13
3404	NASDAQ	FLEX	Thu, Sep 27, 2007	8.40	8.41	8.19	8.29
3403	NASDAQ	FLEX	Wed, Sep 26, 2007	8.42	8.47	8.29	8.34
3402	NASDAQ	FLEX	Tue, Sep 25, 2007	8.35	8.42	8.31	8.42
3401	NASDAQ	FLEX	Mon, Sep 24, 2007	8.38	8.45	8.33	8.36
3400	NASDAQ	FLEX	Fri, Sep 21, 2007	8.37	8.52	8.37	8.44
3399	NASDAQ	FLEX	Thu, Sep 20, 2007	8.49	8.61	8.42	8.45
3398	NASDAQ	FLEX	Wed, Sep 19, 2007	8.66	8.68	8.47	8.50
3397	NASDAQ	FLEX	Tue, Sep 18, 2007	8.55	8.67	8.42	8.67
3396	NASDAQ	FLEX	Mon, Sep 17, 2007	8.57	8.59	8.50	8.55
3395	NASDAQ	FLEX	Fri, Sep 14, 2007	8.58	8.67	8.56	8.58
3394	NASDAQ	FLEX	Thu, Sep 13, 2007	8.65	8.69	8.56	8.67
3393	NASDAQ	FLEX	Wed, Sep 12, 2007	8.62	8.70	8.55	8.56
3392	NASDAQ	FLEX	Tue, Sep 11, 2007	8.66	8.76	8.50	8.67
3391	NASDAQ	FLEX	Mon, Sep 10, 2007	8.70	8.72	8.56	8.67
3390	NASDAQ	FLEX	Fri, Sep 7, 2007	8.65	8.74	8.59	8.63
3389	NASDAQ	FLEX	Thu, Sep 6, 2007	8.72	8.82	8.66	8.74
3388	NASDAQ	FLEX	Wed, Sep 5, 2007	8.44	8.81	8.44	8.66
3387	NASDAQ	FLEX	Tue, Sep 4, 2007	8.29	8.55	8.23	8.55
3386	NASDAQ	FLEX	Fri, Aug 31, 2007	8.24	8.33	8.23	8.29
3385	NASDAQ	FLEX	Thu, Aug 30, 2007	8.11	8.24	8.07	8.24
3384	NASDAQ	FLEX	Wed, Aug 29, 2007	7.89	8.15	7.87	8.13
3383	NASDAQ	FLEX	Tue, Aug 28, 2007	7.94	7.99	7.86	7.86
3382	NASDAQ	FLEX	Mon, Aug 27, 2007	8.09	8.16	7.99	7.99
3381	NASDAQ	FLEX	Fri, Aug 24, 2007	7.97	8.10	7.92	8.10
3380	NASDAQ	FLEX	Thu, Aug 23, 2007	8.11	8.12	7.93	7.94
3379	NASDAQ	FLEX	Wed, Aug 22, 2007	7.97	8.14	7.86	8.13
3378	NASDAQ	FLEX	Tue, Aug 21, 2007	8.02	8.08	7.91	7.98
3377	NASDAQ	FLEX	Mon, Aug 20, 2007	8.08	8.08	7.96	7.99
3376	NASDAQ	FLEX	Fri, Aug 17, 2007	8.00	8.19	7.89	8.11
3375	NASDAQ	FLEX	Thu, Aug 16, 2007	7.97	8.13	7.86	8.05
3374	NASDAQ	FLEX	Wed, Aug 15, 2007	8.21	8.26	8.02	8.02
3373	NASDAQ	FLEX	Tue, Aug 14, 2007	8.42	8.46	8.23	8.23
3372	NASDAQ	FLEX	Mon, Aug 13, 2007	8.53	8.53	8.34	8.42
3371	NASDAQ	FLEX	Fri, Aug 10, 2007	8.32	8.62	8.32	8.52
3370	NASDAQ	FLEX	Thu, Aug 9, 2007	8.23	8.53	8.19	8.34
3369	NASDAQ	FLEX	Wed, Aug 8, 2007	8.21	8.39	8.21	8.39
3368	NASDAQ	FLEX	Tue, Aug 7, 2007	8.05	8.10	7.91	8.10
3367	NASDAQ	FLEX	Mon, Aug 6, 2007	8.02	8.15	7.94	8.02
3366	NASDAQ	FLEX	Fri, Aug 3, 2007	8.34	8.34	8.07	8.07
3365	NASDAQ	FLEX	Thu, Aug 2, 2007	8.29	8.34	8.26	8.32
3364	NASDAQ	FLEX	Wed, Aug 1, 2007	8.13	8.29	8.07	8.28
3363	NASDAQ	FLEX	Tue, Jul 31, 2007	8.17	8.18	8.09	8.13
3362	NASDAQ	FLEX	Mon, Jul 30, 2007	8.07	8.29	8.07	8.10
3361	NASDAQ	FLEX	Fri, Jul 27, 2007	8.23	8.31	8.10	8.13
3360	NASDAQ	FLEX	Thu, Jul 26, 2007	8.17	8.21	7.93	8.12
3359	NASDAQ	FLEX	Wed, Jul 25, 2007	8.30	8.39	8.26	8.35
3358	NASDAQ	FLEX	Tue, Jul 24, 2007	8.34	8.42	8.19	8.29
3357	NASDAQ	FLEX	Mon, Jul 23, 2007	8.36	8.40	8.33	8.35
3356	NASDAQ	FLEX	Fri, Jul 20, 2007	8.47	8.50	8.26	8.29
3355	NASDAQ	FLEX	Thu, Jul 19, 2007	8.21	8.39	8.21	8.33
3354	NASDAQ	FLEX	Wed, Jul 18, 2007	8.30	8.35	8.17	8.19
3353	NASDAQ	FLEX	Tue, Jul 17, 2007	8.21	8.52	8.20	8.29
3352	NASDAQ	FLEX	Mon, Jul 16, 2007	8.18	8.29	8.15	8.20
3351	NASDAQ	FLEX	Fri, Jul 13, 2007	8.11	8.15	8.03	8.06
3350	NASDAQ	FLEX	Thu, Jul 12, 2007	7.98	8.12	7.97	8.10
3349	NASDAQ	FLEX	Wed, Jul 11, 2007	7.94	8.04	7.88	7.99
3348	NASDAQ	FLEX	Tue, Jul 10, 2007	8.05	8.07	7.92	7.92
3347	NASDAQ	FLEX	Mon, Jul 9, 2007	8.02	8.08	7.90	8.07
3346	NASDAQ	FLEX	Fri, Jul 6, 2007	8.04	8.05	7.95	8.02
3345	NASDAQ	FLEX	Thu, Jul 5, 2007	8.10	8.11	7.94	8.03
3344	NASDAQ	FLEX	Tue, Jul 3, 2007	8.02	8.13	8.02	8.13
3343	NASDAQ	FLEX	Mon, Jul 2, 2007	7.94	8.07	7.91	8.04
3342	NASDAQ	FLEX	Fri, Jun 29, 2007	8.11	8.13	7.83	7.86
3341	NASDAQ	FLEX	Thu, Jun 28, 2007	8.02	8.13	8.00	8.12
3340	NASDAQ	FLEX	Wed, Jun 27, 2007	7.82	8.05	7.82	8.02
3339	NASDAQ	FLEX	Tue, Jun 26, 2007	8.00	8.03	7.83	7.86
3338	NASDAQ	FLEX	Mon, Jun 25, 2007	8.08	8.10	7.95	7.99
3337	NASDAQ	FLEX	Fri, Jun 22, 2007	8.21	8.32	8.05	8.07
3336	NASDAQ	FLEX	Thu, Jun 21, 2007	8.04	8.24	7.99	8.21
3335	NASDAQ	FLEX	Wed, Jun 20, 2007	8.15	8.17	8.02	8.05
3334	NASDAQ	FLEX	Tue, Jun 19, 2007	8.12	8.16	8.10	8.14
3333	NASDAQ	FLEX	Mon, Jun 18, 2007	8.06	8.15	8.05	8.13
3332	NASDAQ	FLEX	Fri, Jun 15, 2007	8.18	8.18	7.99	8.06
3331	NASDAQ	FLEX	Thu, Jun 14, 2007	8.08	8.18	8.05	8.10
3330	NASDAQ	FLEX	Wed, Jun 13, 2007	8.05	8.11	8.02	8.10
3329	NASDAQ	FLEX	Tue, Jun 12, 2007	8.06	8.15	8.02	8.04
3328	NASDAQ	FLEX	Mon, Jun 11, 2007	7.91	8.15	7.91	8.08
3327	NASDAQ	FLEX	Fri, Jun 8, 2007	7.92	7.96	7.83	7.90
3326	NASDAQ	FLEX	Thu, Jun 7, 2007	7.90	8.05	7.90	7.92
3325	NASDAQ	FLEX	Wed, Jun 6, 2007	7.94	8.06	7.90	8.04
3324	NASDAQ	FLEX	Tue, Jun 5, 2007	8.29	8.34	7.78	7.94
3323	NASDAQ	FLEX	Mon, Jun 4, 2007	8.53	8.55	8.18	8.39
3322	NASDAQ	FLEX	Fri, Jun 1, 2007	8.39	8.55	8.32	8.51
3321	NASDAQ	FLEX	Thu, May 31, 2007	8.23	8.42	8.20	8.40
3320	NASDAQ	FLEX	Wed, May 30, 2007	8.07	8.22	7.99	8.22
3319	NASDAQ	FLEX	Tue, May 29, 2007	8.08	8.14	8.07	8.07
3318	NASDAQ	FLEX	Fri, May 25, 2007	8.21	8.23	8.09	8.10
3317	NASDAQ	FLEX	Thu, May 24, 2007	8.26	8.31	8.17	8.20
3316	NASDAQ	FLEX	Wed, May 23, 2007	8.25	8.27	8.15	8.25
3315	NASDAQ	FLEX	Tue, May 22, 2007	8.22	8.29	8.18	8.26
3314	NASDAQ	FLEX	Mon, May 21, 2007	8.14	8.31	8.13	8.25
3313	NASDAQ	FLEX	Fri, May 18, 2007	8.17	8.21	8.11	8.15
3312	NASDAQ	FLEX	Thu, May 17, 2007	8.22	8.28	8.13	8.15
3311	NASDAQ	FLEX	Wed, May 16, 2007	8.20	8.31	8.13	8.28
3310	NASDAQ	FLEX	Tue, May 15, 2007	8.34	8.45	8.21	8.21
3309	NASDAQ	FLEX	Mon, May 14, 2007	8.34	8.43	8.23	8.24
3308	NASDAQ	FLEX	Fri, May 11, 2007	8.30	8.35	8.19	8.34
3307	NASDAQ	FLEX	Thu, May 10, 2007	8.50	8.50	8.15	8.30
3306	NASDAQ	FLEX	Wed, May 9, 2007	8.38	8.58	8.37	8.53
3305	NASDAQ	FLEX	Tue, May 8, 2007	8.35	8.51	8.23	8.48
3304	NASDAQ	FLEX	Mon, May 7, 2007	8.36	8.46	8.29	8.35
3303	NASDAQ	FLEX	Fri, May 4, 2007	8.50	8.58	8.39	8.47
3302	NASDAQ	FLEX	Thu, May 3, 2007	8.39	8.55	8.23	8.49
3301	NASDAQ	FLEX	Wed, May 2, 2007	8.20	8.45	8.14	8.36
3300	NASDAQ	FLEX	Tue, May 1, 2007	8.11	8.21	7.99	8.20
3299	NASDAQ	FLEX	Mon, Apr 30, 2007	8.49	8.50	8.09	8.11
3298	NASDAQ	FLEX	Fri, Apr 27, 2007	8.37	8.84	8.37	8.45
3297	NASDAQ	FLEX	Thu, Apr 26, 2007	8.18	8.22	8.04	8.19
3296	NASDAQ	FLEX	Wed, Apr 25, 2007	8.03	8.19	8.01	8.12
3295	NASDAQ	FLEX	Tue, Apr 24, 2007	8.07	8.10	7.97	8.07
3294	NASDAQ	FLEX	Mon, Apr 23, 2007	8.12	8.13	8.02	8.07
3293	NASDAQ	FLEX	Fri, Apr 20, 2007	8.23	8.23	8.05	8.09
3292	NASDAQ	FLEX	Thu, Apr 19, 2007	8.05	8.19	8.01	8.12
3291	NASDAQ	FLEX	Wed, Apr 18, 2007	8.20	8.21	8.10	8.10
3290	NASDAQ	FLEX	Tue, Apr 17, 2007	8.15	8.28	8.12	8.26
3289	NASDAQ	FLEX	Mon, Apr 16, 2007	8.02	8.18	8.02	8.17
3288	NASDAQ	FLEX	Fri, Apr 13, 2007	7.97	8.05	7.92	8.05
3287	NASDAQ	FLEX	Thu, Apr 12, 2007	7.93	8.03	7.92	7.98
3286	NASDAQ	FLEX	Wed, Apr 11, 2007	7.93	7.97	7.85	7.91
3285	NASDAQ	FLEX	Tue, Apr 10, 2007	8.01	8.03	7.90	7.94
3284	NASDAQ	FLEX	Mon, Apr 9, 2007	8.02	8.05	7.98	8.04
3283	NASDAQ	FLEX	Thu, Apr 5, 2007	8.06	8.10	7.97	8.02
3282	NASDAQ	FLEX	Wed, Apr 4, 2007	7.97	8.10	7.96	8.08
3281	NASDAQ	FLEX	Tue, Apr 3, 2007	7.95	7.99	7.89	7.97
3280	NASDAQ	FLEX	Mon, Apr 2, 2007	7.96	8.05	7.86	7.94
3279	NASDAQ	FLEX	Fri, Mar 30, 2007	7.88	7.98	7.84	7.96
3278	NASDAQ	FLEX	Thu, Mar 29, 2007	7.85	7.99	7.74	7.89
3277	NASDAQ	FLEX	Wed, Mar 28, 2007	7.99	8.02	7.80	7.82
3276	NASDAQ	FLEX	Tue, Mar 27, 2007	8.12	8.16	8.01	8.02
3275	NASDAQ	FLEX	Mon, Mar 26, 2007	8.13	8.20	8.05	8.14
3274	NASDAQ	FLEX	Fri, Mar 23, 2007	8.04	8.21	8.00	8.13
3273	NASDAQ	FLEX	Thu, Mar 22, 2007	7.97	8.11	7.75	8.06
3272	NASDAQ	FLEX	Wed, Mar 21, 2007	8.04	8.24	7.99	8.24
3271	NASDAQ	FLEX	Tue, Mar 20, 2007	8.09	8.15	8.00	8.02
3270	NASDAQ	FLEX	Mon, Mar 19, 2007	8.06	8.07	7.99	8.03
3269	NASDAQ	FLEX	Fri, Mar 16, 2007	7.97	8.15	7.93	8.01
3268	NASDAQ	FLEX	Thu, Mar 15, 2007	8.06	8.16	8.05	8.11
3267	NASDAQ	FLEX	Wed, Mar 14, 2007	8.02	8.16	8.02	8.07
3266	NASDAQ	FLEX	Tue, Mar 13, 2007	8.03	8.16	7.98	8.05
3265	NASDAQ	FLEX	Mon, Mar 12, 2007	8.04	8.23	7.99	8.18
3264	NASDAQ	FLEX	Fri, Mar 9, 2007	8.08	8.11	7.98	8.05
3263	NASDAQ	FLEX	Thu, Mar 8, 2007	8.07	8.10	7.99	8.00
3262	NASDAQ	FLEX	Wed, Mar 7, 2007	8.03	8.05	7.94	7.98
3261	NASDAQ	FLEX	Tue, Mar 6, 2007	7.93	8.10	7.92	8.07
3260	NASDAQ	FLEX	Mon, Mar 5, 2007	7.89	7.97	7.76	7.86
3259	NASDAQ	FLEX	Fri, Mar 2, 2007	7.94	8.02	7.79	7.86
3258	NASDAQ	FLEX	Thu, Mar 1, 2007	7.80	8.06	7.77	7.99
3257	NASDAQ	FLEX	Wed, Feb 28, 2007	8.19	8.23	7.94	7.95
3256	NASDAQ	FLEX	Tue, Feb 27, 2007	8.39	8.44	8.17	8.21
3255	NASDAQ	FLEX	Mon, Feb 26, 2007	8.70	8.73	8.47	8.54
3254	NASDAQ	FLEX	Fri, Feb 23, 2007	8.72	8.74	8.58	8.67
3253	NASDAQ	FLEX	Thu, Feb 22, 2007	8.81	8.81	8.66	8.74
3252	NASDAQ	FLEX	Wed, Feb 21, 2007	8.61	8.78	8.55	8.74
3251	NASDAQ	FLEX	Tue, Feb 20, 2007	8.67	8.71	8.42	8.64
3250	NASDAQ	FLEX	Fri, Feb 16, 2007	8.71	8.74	8.58	8.70
3249	NASDAQ	FLEX	Thu, Feb 15, 2007	8.47	8.79	8.47	8.74
3248	NASDAQ	FLEX	Wed, Feb 14, 2007	8.45	8.57	8.38	8.50
3247	NASDAQ	FLEX	Tue, Feb 13, 2007	8.27	8.39	8.26	8.39
3246	NASDAQ	FLEX	Mon, Feb 12, 2007	8.37	8.37	8.17	8.29
3245	NASDAQ	FLEX	Fri, Feb 9, 2007	8.44	8.49	8.29	8.36
3244	NASDAQ	FLEX	Thu, Feb 8, 2007	8.40	8.47	8.34	8.44
3243	NASDAQ	FLEX	Wed, Feb 7, 2007	8.33	8.49	8.32	8.40
3242	NASDAQ	FLEX	Tue, Feb 6, 2007	8.11	8.31	8.07	8.29
3241	NASDAQ	FLEX	Mon, Feb 5, 2007	8.36	8.42	8.10	8.11
3240	NASDAQ	FLEX	Fri, Feb 2, 2007	8.45	8.52	8.34	8.36
3239	NASDAQ	FLEX	Thu, Feb 1, 2007	8.73	8.73	8.41	8.45
3238	NASDAQ	FLEX	Wed, Jan 31, 2007	8.45	8.52	8.25	8.46
3237	NASDAQ	FLEX	Tue, Jan 30, 2007	8.22	8.33	8.18	8.29
3236	NASDAQ	FLEX	Mon, Jan 29, 2007	8.16	8.28	8.08	8.18
3235	NASDAQ	FLEX	Fri, Jan 26, 2007	8.29	8.33	8.12	8.23
3234	NASDAQ	FLEX	Thu, Jan 25, 2007	8.38	8.42	8.24	8.25
3233	NASDAQ	FLEX	Wed, Jan 24, 2007	8.41	8.50	8.37	8.47
3232	NASDAQ	FLEX	Tue, Jan 23, 2007	8.41	8.48	8.37	8.41
3231	NASDAQ	FLEX	Mon, Jan 22, 2007	8.57	8.61	8.36	8.41
3230	NASDAQ	FLEX	Fri, Jan 19, 2007	8.51	8.66	8.51	8.61
3229	NASDAQ	FLEX	Thu, Jan 18, 2007	8.69	8.74	8.55	8.59
3228	NASDAQ	FLEX	Wed, Jan 17, 2007	8.89	8.93	8.60	8.69
3227	NASDAQ	FLEX	Tue, Jan 16, 2007	8.79	8.89	8.76	8.85
3226	NASDAQ	FLEX	Fri, Jan 12, 2007	8.57	8.82	8.56	8.79
3225	NASDAQ	FLEX	Thu, Jan 11, 2007	8.53	8.69	8.47	8.59
3224	NASDAQ	FLEX	Wed, Jan 10, 2007	8.37	8.53	8.36	8.46
3223	NASDAQ	FLEX	Tue, Jan 9, 2007	8.45	8.56	8.39	8.42
3222	NASDAQ	FLEX	Mon, Jan 8, 2007	8.43	8.59	8.39	8.53
3221	NASDAQ	FLEX	Fri, Jan 5, 2007	8.38	8.44	8.18	8.43
3220	NASDAQ	FLEX	Thu, Jan 4, 2007	8.29	8.44	8.15	8.39
3219	NASDAQ	FLEX	Wed, Jan 3, 2007	8.39	8.50	8.18	8.29
3218	NASDAQ	FLEX	Fri, Dec 29, 2006	8.37	8.41	8.34	8.35
3217	NASDAQ	FLEX	Thu, Dec 28, 2006	8.26	8.37	8.26	8.36
3216	NASDAQ	FLEX	Wed, Dec 27, 2006	8.31	8.39	8.28	8.32
3215	NASDAQ	FLEX	Tue, Dec 26, 2006	8.20	8.29	8.18	8.26
3214	NASDAQ	FLEX	Fri, Dec 22, 2006	8.31	8.35	8.13	8.26
3213	NASDAQ	FLEX	Thu, Dec 21, 2006	8.39	8.44	8.25	8.31
3212	NASDAQ	FLEX	Wed, Dec 20, 2006	8.44	8.53	8.41	8.45
3211	NASDAQ	FLEX	Tue, Dec 19, 2006	8.55	8.58	8.33	8.45
3210	NASDAQ	FLEX	Mon, Dec 18, 2006	8.65	8.72	8.55	8.60
3209	NASDAQ	FLEX	Fri, Dec 15, 2006	8.56	8.68	8.55	8.61
3208	NASDAQ	FLEX	Thu, Dec 14, 2006	8.40	8.63	8.33	8.53
3207	NASDAQ	FLEX	Wed, Dec 13, 2006	8.49	8.51	8.29	8.40
3206	NASDAQ	FLEX	Tue, Dec 12, 2006	8.45	8.56	8.37	8.45
3205	NASDAQ	FLEX	Mon, Dec 11, 2006	8.47	8.66	8.44	8.50
3204	NASDAQ	FLEX	Fri, Dec 8, 2006	8.49	8.65	8.44	8.52
3203	NASDAQ	FLEX	Thu, Dec 7, 2006	8.59	8.70	8.50	8.53
3202	NASDAQ	FLEX	Wed, Dec 6, 2006	8.36	8.56	8.36	8.55
3201	NASDAQ	FLEX	Tue, Dec 5, 2006	8.31	8.42	8.30	8.35
3200	NASDAQ	FLEX	Mon, Dec 4, 2006	8.18	8.42	8.18	8.32
3199	NASDAQ	FLEX	Fri, Dec 1, 2006	8.21	8.32	8.17	8.22
3198	NASDAQ	FLEX	Thu, Nov 30, 2006	8.18	8.25	8.07	8.18
3197	NASDAQ	FLEX	Wed, Nov 29, 2006	8.09	8.24	8.05	8.19
3196	NASDAQ	FLEX	Tue, Nov 28, 2006	8.15	8.15	8.02	8.06
3195	NASDAQ	FLEX	Mon, Nov 27, 2006	8.27	8.28	8.09	8.15
3194	NASDAQ	FLEX	Fri, Nov 24, 2006	8.33	8.33	8.23	8.27
3193	NASDAQ	FLEX	Wed, Nov 22, 2006	8.37	8.41	8.29	8.37
3192	NASDAQ	FLEX	Tue, Nov 21, 2006	8.42	8.42	8.35	8.40
3191	NASDAQ	FLEX	Mon, Nov 20, 2006	8.38	8.47	8.35	8.37
3190	NASDAQ	FLEX	Fri, Nov 17, 2006	8.48	8.52	8.29	8.45
3189	NASDAQ	FLEX	Thu, Nov 16, 2006	8.51	8.56	8.42	8.54
3188	NASDAQ	FLEX	Wed, Nov 15, 2006	8.47	8.59	8.39	8.50
3187	NASDAQ	FLEX	Tue, Nov 14, 2006	8.55	8.55	8.34	8.47
3186	NASDAQ	FLEX	Mon, Nov 13, 2006	8.47	8.51	8.42	8.50
3185	NASDAQ	FLEX	Fri, Nov 10, 2006	8.41	8.50	8.41	8.47
3184	NASDAQ	FLEX	Thu, Nov 9, 2006	8.47	8.54	8.31	8.39
3183	NASDAQ	FLEX	Wed, Nov 8, 2006	8.37	8.42	8.30	8.37
3182	NASDAQ	FLEX	Tue, Nov 7, 2006	8.34	8.51	8.34	8.38
3181	NASDAQ	FLEX	Mon, Nov 6, 2006	8.26	8.44	8.24	8.34
3180	NASDAQ	FLEX	Fri, Nov 3, 2006	8.26	8.36	8.15	8.25
3179	NASDAQ	FLEX	Thu, Nov 2, 2006	8.20	8.34	8.20	8.27
3178	NASDAQ	FLEX	Wed, Nov 1, 2006	8.46	8.49	8.21	8.21
3177	NASDAQ	FLEX	Tue, Oct 31, 2006	8.58	8.62	8.37	8.44
3176	NASDAQ	FLEX	Mon, Oct 30, 2006	8.50	8.67	8.45	8.59
3175	NASDAQ	FLEX	Fri, Oct 27, 2006	8.74	8.74	8.45	8.55
3174	NASDAQ	FLEX	Thu, Oct 26, 2006	8.79	8.91	8.50	8.72
3173	NASDAQ	FLEX	Wed, Oct 25, 2006	8.66	8.89	8.59	8.80
3172	NASDAQ	FLEX	Tue, Oct 24, 2006	8.98	9.09	8.88	9.07
3171	NASDAQ	FLEX	Mon, Oct 23, 2006	9.19	9.34	8.94	9.03
3170	NASDAQ	FLEX	Fri, Oct 20, 2006	9.33	9.38	9.15	9.25
3169	NASDAQ	FLEX	Thu, Oct 19, 2006	9.22	9.41	9.14	9.34
3168	NASDAQ	FLEX	Wed, Oct 18, 2006	9.40	9.40	9.11	9.22
3167	NASDAQ	FLEX	Tue, Oct 17, 2006	9.47	9.53	9.22	9.34
3166	NASDAQ	FLEX	Mon, Oct 16, 2006	9.55	9.65	9.46	9.55
3165	NASDAQ	FLEX	Fri, Oct 13, 2006	9.51	9.60	9.46	9.59
3164	NASDAQ	FLEX	Thu, Oct 12, 2006	9.55	9.59	9.38	9.57
3163	NASDAQ	FLEX	Wed, Oct 11, 2006	9.03	9.64	8.96	9.55
3162	NASDAQ	FLEX	Tue, Oct 10, 2006	9.13	9.19	8.93	9.08
3161	NASDAQ	FLEX	Mon, Oct 9, 2006	9.14	9.22	9.03	9.14
3160	NASDAQ	FLEX	Fri, Oct 6, 2006	9.29	9.36	9.22	9.23
3159	NASDAQ	FLEX	Thu, Oct 5, 2006	9.38	9.44	9.31	9.38
3158	NASDAQ	FLEX	Wed, Oct 4, 2006	9.19	9.45	9.09	9.43
3157	NASDAQ	FLEX	Tue, Oct 3, 2006	9.15	9.32	9.05	9.24
3156	NASDAQ	FLEX	Mon, Oct 2, 2006	9.19	9.41	9.16	9.17
3155	NASDAQ	FLEX	Fri, Sep 29, 2006	9.41	9.44	9.17	9.19
3154	NASDAQ	FLEX	Thu, Sep 28, 2006	9.31	9.53	9.27	9.43
3153	NASDAQ	FLEX	Wed, Sep 27, 2006	9.19	9.53	9.18	9.31
3152	NASDAQ	FLEX	Tue, Sep 26, 2006	9.04	9.22	9.01	9.15
3151	NASDAQ	FLEX	Mon, Sep 25, 2006	8.85	9.17	8.62	9.09
3150	NASDAQ	FLEX	Fri, Sep 22, 2006	8.93	9.02	8.79	8.86
3149	NASDAQ	FLEX	Thu, Sep 21, 2006	9.13	9.16	8.94	8.98
3148	NASDAQ	FLEX	Wed, Sep 20, 2006	8.98	9.16	8.92	9.12
3147	NASDAQ	FLEX	Tue, Sep 19, 2006	9.09	9.09	8.71	8.90
3146	NASDAQ	FLEX	Mon, Sep 18, 2006	9.02	9.19	8.95	9.02
3145	NASDAQ	FLEX	Fri, Sep 15, 2006	9.17	9.19	9.00	9.05
3144	NASDAQ	FLEX	Thu, Sep 14, 2006	8.95	9.14	8.95	9.13
3143	NASDAQ	FLEX	Wed, Sep 13, 2006	9.00	9.20	8.85	8.99
3142	NASDAQ	FLEX	Tue, Sep 12, 2006	8.65	8.80	8.58	8.78
3141	NASDAQ	FLEX	Mon, Sep 11, 2006	8.57	8.73	8.40	8.65
3140	NASDAQ	FLEX	Fri, Sep 8, 2006	8.47	8.69	8.39	8.66
3139	NASDAQ	FLEX	Thu, Sep 7, 2006	8.18	8.65	8.09	8.49
3138	NASDAQ	FLEX	Wed, Sep 6, 2006	8.47	8.47	8.18	8.23
3137	NASDAQ	FLEX	Tue, Sep 5, 2006	8.50	8.58	8.34	8.53
3136	NASDAQ	FLEX	Fri, Sep 1, 2006	8.58	8.66	8.54	8.56
3135	NASDAQ	FLEX	Thu, Aug 31, 2006	8.50	8.61	8.46	8.58
3134	NASDAQ	FLEX	Wed, Aug 30, 2006	8.46	8.55	8.39	8.52
3133	NASDAQ	FLEX	Tue, Aug 29, 2006	8.45	8.49	8.28	8.47
3132	NASDAQ	FLEX	Mon, Aug 28, 2006	8.41	8.57	8.37	8.49
3131	NASDAQ	FLEX	Fri, Aug 25, 2006	8.39	8.55	8.32	8.43
3130	NASDAQ	FLEX	Thu, Aug 24, 2006	8.55	8.55	8.32	8.46
3129	NASDAQ	FLEX	Wed, Aug 23, 2006	8.66	8.73	8.36	8.50
3128	NASDAQ	FLEX	Tue, Aug 22, 2006	8.68	8.79	8.59	8.61
3127	NASDAQ	FLEX	Mon, Aug 21, 2006	8.77	8.80	8.63	8.74
3126	NASDAQ	FLEX	Fri, Aug 18, 2006	8.75	8.80	8.66	8.79
3125	NASDAQ	FLEX	Thu, Aug 17, 2006	8.63	8.77	8.61	8.75
3124	NASDAQ	FLEX	Wed, Aug 16, 2006	8.63	8.75	8.48	8.69
3123	NASDAQ	FLEX	Tue, Aug 15, 2006	8.53	8.69	8.42	8.61
3122	NASDAQ	FLEX	Mon, Aug 14, 2006	8.47	8.57	8.43	8.44
3121	NASDAQ	FLEX	Fri, Aug 11, 2006	8.41	8.50	8.36	8.43
3120	NASDAQ	FLEX	Thu, Aug 10, 2006	8.46	8.50	8.34	8.45
3119	NASDAQ	FLEX	Wed, Aug 9, 2006	8.55	8.65	8.47	8.53
3118	NASDAQ	FLEX	Tue, Aug 8, 2006	8.37	8.57	8.33	8.44
3117	NASDAQ	FLEX	Mon, Aug 7, 2006	8.44	8.44	8.31	8.37
3116	NASDAQ	FLEX	Fri, Aug 4, 2006	8.44	8.55	8.29	8.45
3115	NASDAQ	FLEX	Thu, Aug 3, 2006	8.08	8.40	8.08	8.39
3114	NASDAQ	FLEX	Wed, Aug 2, 2006	8.07	8.37	8.03	8.16
3113	NASDAQ	FLEX	Tue, Aug 1, 2006	8.22	8.26	8.00	8.09
3112	NASDAQ	FLEX	Mon, Jul 31, 2006	8.14	8.29	8.06	8.25
3111	NASDAQ	FLEX	Fri, Jul 28, 2006	8.13	8.22	8.08	8.18
3110	NASDAQ	FLEX	Thu, Jul 27, 2006	8.22	8.35	8.01	8.11
3109	NASDAQ	FLEX	Wed, Jul 26, 2006	8.00	8.37	7.85	8.21
3108	NASDAQ	FLEX	Tue, Jul 25, 2006	7.46	7.72	7.43	7.71
3107	NASDAQ	FLEX	Mon, Jul 24, 2006	7.35	7.56	7.35	7.56
3106	NASDAQ	FLEX	Fri, Jul 21, 2006	7.49	7.59	7.27	7.38
3105	NASDAQ	FLEX	Thu, Jul 20, 2006	7.48	7.67	7.48	7.56
3104	NASDAQ	FLEX	Wed, Jul 19, 2006	7.40	7.64	7.36	7.55
3103	NASDAQ	FLEX	Tue, Jul 18, 2006	7.29	7.44	7.24	7.40
3102	NASDAQ	FLEX	Mon, Jul 17, 2006	7.24	7.39	7.23	7.35
3101	NASDAQ	FLEX	Fri, Jul 14, 2006	7.27	7.34	7.24	7.27
3100	NASDAQ	FLEX	Thu, Jul 13, 2006	7.20	7.33	7.13	7.29
3099	NASDAQ	FLEX	Wed, Jul 12, 2006	7.36	7.39	7.15	7.24
3098	NASDAQ	FLEX	Tue, Jul 11, 2006	7.33	7.40	7.16	7.31
3097	NASDAQ	FLEX	Mon, Jul 10, 2006	7.50	7.58	7.31	7.38
3096	NASDAQ	FLEX	Fri, Jul 7, 2006	7.63	7.67	7.46	7.50
3095	NASDAQ	FLEX	Thu, Jul 6, 2006	7.69	7.83	7.62	7.67
3094	NASDAQ	FLEX	Wed, Jul 5, 2006	7.76	7.80	7.60	7.69
3093	NASDAQ	FLEX	Mon, Jul 3, 2006	7.72	7.85	7.70	7.83
3092	NASDAQ	FLEX	Fri, Jun 30, 2006	7.82	7.83	7.67	7.72
3091	NASDAQ	FLEX	Thu, Jun 29, 2006	7.47	7.77	7.40	7.77
3090	NASDAQ	FLEX	Wed, Jun 28, 2006	7.26	7.40	7.16	7.39
3089	NASDAQ	FLEX	Tue, Jun 27, 2006	7.37	7.40	7.11	7.16
3088	NASDAQ	FLEX	Mon, Jun 26, 2006	7.37	7.41	7.30	7.35
3087	NASDAQ	FLEX	Fri, Jun 23, 2006	7.46	7.49	7.33	7.38
3086	NASDAQ	FLEX	Thu, Jun 22, 2006	7.62	7.67	7.38	7.46
3085	NASDAQ	FLEX	Wed, Jun 21, 2006	7.55	7.75	7.55	7.62
3084	NASDAQ	FLEX	Tue, Jun 20, 2006	7.31	7.65	7.31	7.56
3083	NASDAQ	FLEX	Mon, Jun 19, 2006	7.50	7.50	7.30	7.37
3082	NASDAQ	FLEX	Fri, Jun 16, 2006	7.65	7.65	7.40	7.46
3081	NASDAQ	FLEX	Thu, Jun 15, 2006	7.38	7.69	7.37	7.67
3080	NASDAQ	FLEX	Wed, Jun 14, 2006	7.23	7.39	7.12	7.36
3079	NASDAQ	FLEX	Tue, Jun 13, 2006	7.38	7.46	7.00	7.24
3078	NASDAQ	FLEX	Mon, Jun 12, 2006	7.68	7.72	7.42	7.48
3077	NASDAQ	FLEX	Fri, Jun 9, 2006	7.63	7.73	7.55	7.65
3076	NASDAQ	FLEX	Thu, Jun 8, 2006	7.75	7.83	7.38	7.61
3075	NASDAQ	FLEX	Wed, Jun 7, 2006	8.10	8.10	7.82	7.87
3074	NASDAQ	FLEX	Tue, Jun 6, 2006	8.18	8.26	8.00	8.10
3073	NASDAQ	FLEX	Mon, Jun 5, 2006	8.31	8.34	8.13	8.19
3072	NASDAQ	FLEX	Fri, Jun 2, 2006	8.39	8.41	8.28	8.37
3071	NASDAQ	FLEX	Thu, Jun 1, 2006	8.13	8.39	8.07	8.37
3070	NASDAQ	FLEX	Wed, May 31, 2006	8.11	8.26	8.07	8.19
3069	NASDAQ	FLEX	Tue, May 30, 2006	8.27	8.33	8.07	8.13
3068	NASDAQ	FLEX	Fri, May 26, 2006	8.22	8.37	8.18	8.29
3067	NASDAQ	FLEX	Thu, May 25, 2006	8.05	8.26	8.01	8.22
3066	NASDAQ	FLEX	Wed, May 24, 2006	7.86	8.13	7.84	8.06
3065	NASDAQ	FLEX	Tue, May 23, 2006	8.07	8.18	7.89	7.91
3064	NASDAQ	FLEX	Mon, May 22, 2006	8.02	8.11	7.83	7.97
3063	NASDAQ	FLEX	Fri, May 19, 2006	8.07	8.28	8.00	8.10
3062	NASDAQ	FLEX	Thu, May 18, 2006	8.07	8.23	7.95	8.00
3061	NASDAQ	FLEX	Wed, May 17, 2006	8.26	8.32	7.96	8.01
3060	NASDAQ	FLEX	Tue, May 16, 2006	8.35	8.47	8.23	8.28
3059	NASDAQ	FLEX	Mon, May 15, 2006	8.55	8.59	8.34	8.37
3058	NASDAQ	FLEX	Fri, May 12, 2006	8.63	8.77	8.60	8.61
3057	NASDAQ	FLEX	Thu, May 11, 2006	8.80	8.86	8.59	8.70
3056	NASDAQ	FLEX	Wed, May 10, 2006	8.97	9.06	8.78	8.86
3055	NASDAQ	FLEX	Tue, May 9, 2006	8.87	9.13	8.71	9.06
3054	NASDAQ	FLEX	Mon, May 8, 2006	8.52	8.90	8.50	8.90
3053	NASDAQ	FLEX	Fri, May 5, 2006	8.71	8.84	8.62	8.65
3052	NASDAQ	FLEX	Thu, May 4, 2006	8.46	8.77	8.45	8.77
3051	NASDAQ	FLEX	Wed, May 3, 2006	8.45	8.55	8.31	8.49
3050	NASDAQ	FLEX	Tue, May 2, 2006	8.17	8.55	8.13	8.52
3049	NASDAQ	FLEX	Mon, May 1, 2006	8.38	8.41	8.02	8.10
3048	NASDAQ	FLEX	Fri, Apr 28, 2006	8.18	8.52	8.15	8.26
3047	NASDAQ	FLEX	Thu, Apr 27, 2006	8.22	8.46	8.09	8.34
3046	NASDAQ	FLEX	Wed, Apr 26, 2006	8.06	8.32	8.06	8.28
3045	NASDAQ	FLEX	Tue, Apr 25, 2006	8.12	8.14	7.94	7.99
3044	NASDAQ	FLEX	Mon, Apr 24, 2006	8.07	8.11	7.92	8.06
3043	NASDAQ	FLEX	Fri, Apr 21, 2006	8.13	8.21	8.04	8.08
3042	NASDAQ	FLEX	Thu, Apr 20, 2006	8.26	8.28	8.08	8.12
3041	NASDAQ	FLEX	Wed, Apr 19, 2006	8.35	8.35	8.22	8.26
3040	NASDAQ	FLEX	Tue, Apr 18, 2006	8.20	8.40	8.14	8.37
3039	NASDAQ	FLEX	Mon, Apr 17, 2006	8.05	8.29	8.04	8.17
3038	NASDAQ	FLEX	Thu, Apr 13, 2006	7.71	7.91	7.67	7.84
3037	NASDAQ	FLEX	Wed, Apr 12, 2006	7.64	7.78	7.60	7.77
3036	NASDAQ	FLEX	Tue, Apr 11, 2006	7.78	7.88	7.57	7.64
3035	NASDAQ	FLEX	Mon, Apr 10, 2006	7.80	7.86	7.78	7.84
3034	NASDAQ	FLEX	Fri, Apr 7, 2006	7.92	7.98	7.78	7.88
3033	NASDAQ	FLEX	Thu, Apr 6, 2006	7.92	8.03	7.87	7.91
3032	NASDAQ	FLEX	Wed, Apr 5, 2006	7.80	7.93	7.76	7.89
3031	NASDAQ	FLEX	Tue, Apr 4, 2006	7.64	7.85	7.58	7.83
3030	NASDAQ	FLEX	Mon, Apr 3, 2006	7.51	7.60	7.48	7.60
3029	NASDAQ	FLEX	Fri, Mar 31, 2006	7.56	7.60	7.49	7.53
3028	NASDAQ	FLEX	Thu, Mar 30, 2006	7.57	7.69	7.53	7.57
3027	NASDAQ	FLEX	Wed, Mar 29, 2006	7.35	7.64	7.32	7.59
3026	NASDAQ	FLEX	Tue, Mar 28, 2006	7.38	7.45	7.36	7.40
3025	NASDAQ	FLEX	Mon, Mar 27, 2006	7.42	7.51	7.39	7.44
3024	NASDAQ	FLEX	Fri, Mar 24, 2006	7.38	7.48	7.38	7.47
3023	NASDAQ	FLEX	Thu, Mar 23, 2006	7.35	7.49	7.34	7.40
3022	NASDAQ	FLEX	Wed, Mar 22, 2006	7.35	7.46	7.30	7.40
3021	NASDAQ	FLEX	Tue, Mar 21, 2006	7.43	7.57	7.36	7.36
3020	NASDAQ	FLEX	Mon, Mar 20, 2006	7.44	7.52	7.36	7.40
3019	NASDAQ	FLEX	Fri, Mar 17, 2006	7.46	7.46	7.33	7.38
3018	NASDAQ	FLEX	Thu, Mar 16, 2006	7.54	7.54	7.38	7.40
3017	NASDAQ	FLEX	Wed, Mar 15, 2006	7.40	7.54	7.36	7.54
3016	NASDAQ	FLEX	Tue, Mar 14, 2006	7.34	7.43	7.32	7.42
3015	NASDAQ	FLEX	Mon, Mar 13, 2006	7.41	7.50	7.31	7.35
3014	NASDAQ	FLEX	Fri, Mar 10, 2006	7.35	7.54	7.33	7.48
3013	NASDAQ	FLEX	Thu, Mar 9, 2006	7.48	7.54	7.32	7.35
3012	NASDAQ	FLEX	Wed, Mar 8, 2006	7.40	7.55	7.30	7.46
3011	NASDAQ	FLEX	Tue, Mar 7, 2006	7.48	7.49	7.32	7.44
3010	NASDAQ	FLEX	Mon, Mar 6, 2006	7.52	7.62	7.44	7.48
3009	NASDAQ	FLEX	Fri, Mar 3, 2006	7.54	7.74	7.43	7.49
3008	NASDAQ	FLEX	Thu, Mar 2, 2006	7.57	7.71	7.55	7.67
3007	NASDAQ	FLEX	Wed, Mar 1, 2006	7.82	7.86	7.58	7.61
3006	NASDAQ	FLEX	Tue, Feb 28, 2006	7.72	7.90	7.72	7.85
3005	NASDAQ	FLEX	Mon, Feb 27, 2006	7.78	7.88	7.75	7.78
3004	NASDAQ	FLEX	Fri, Feb 24, 2006	7.59	7.82	7.58	7.79
3003	NASDAQ	FLEX	Thu, Feb 23, 2006	7.62	7.67	7.48	7.62
3002	NASDAQ	FLEX	Wed, Feb 22, 2006	7.59	7.72	7.56	7.67
3001	NASDAQ	FLEX	Tue, Feb 21, 2006	7.72	7.82	7.56	7.58
3000	NASDAQ	FLEX	Fri, Feb 17, 2006	7.46	7.63	7.46	7.57
2999	NASDAQ	FLEX	Thu, Feb 16, 2006	7.40	7.56	7.40	7.47
2998	NASDAQ	FLEX	Wed, Feb 15, 2006	7.23	7.46	7.23	7.38
2997	NASDAQ	FLEX	Tue, Feb 14, 2006	7.30	7.31	7.22	7.26
2996	NASDAQ	FLEX	Mon, Feb 13, 2006	7.30	7.35	7.25	7.28
2995	NASDAQ	FLEX	Fri, Feb 10, 2006	7.30	7.35	7.20	7.33
2994	NASDAQ	FLEX	Thu, Feb 9, 2006	7.40	7.46	7.31	7.33
2993	NASDAQ	FLEX	Wed, Feb 8, 2006	7.43	7.55	7.38	7.39
2992	NASDAQ	FLEX	Tue, Feb 7, 2006	7.34	7.42	7.32	7.40
2991	NASDAQ	FLEX	Mon, Feb 6, 2006	7.27	7.39	7.24	7.35
2990	NASDAQ	FLEX	Fri, Feb 3, 2006	7.49	7.49	7.27	7.29
2989	NASDAQ	FLEX	Thu, Feb 2, 2006	7.69	7.72	7.42	7.54
2988	NASDAQ	FLEX	Wed, Feb 1, 2006	7.12	7.83	7.00	7.83
2987	NASDAQ	FLEX	Tue, Jan 31, 2006	7.66	7.68	7.47	7.61
2986	NASDAQ	FLEX	Mon, Jan 30, 2006	7.69	7.74	7.56	7.64
2985	NASDAQ	FLEX	Fri, Jan 27, 2006	7.86	7.88	7.55	7.67
2984	NASDAQ	FLEX	Thu, Jan 26, 2006	7.86	7.96	7.76	7.86
2983	NASDAQ	FLEX	Wed, Jan 25, 2006	7.75	7.97	7.73	7.85
2982	NASDAQ	FLEX	Tue, Jan 24, 2006	7.66	7.86	7.64	7.75
2981	NASDAQ	FLEX	Mon, Jan 23, 2006	7.67	7.78	7.56	7.66
2980	NASDAQ	FLEX	Fri, Jan 20, 2006	7.91	7.95	7.66	7.69
2979	NASDAQ	FLEX	Thu, Jan 19, 2006	7.86	7.99	7.80	7.99
2978	NASDAQ	FLEX	Wed, Jan 18, 2006	7.70	7.93	7.68	7.87
2977	NASDAQ	FLEX	Tue, Jan 17, 2006	7.76	7.88	7.72	7.87
2976	NASDAQ	FLEX	Fri, Jan 13, 2006	7.83	7.84	7.56	7.80
2975	NASDAQ	FLEX	Thu, Jan 12, 2006	8.04	8.04	7.75	7.84
2974	NASDAQ	FLEX	Wed, Jan 11, 2006	8.07	8.15	8.02	8.04
2973	NASDAQ	FLEX	Tue, Jan 10, 2006	8.15	8.15	7.98	8.07
2972	NASDAQ	FLEX	Mon, Jan 9, 2006	8.14	8.21	8.05	8.21
2971	NASDAQ	FLEX	Fri, Jan 6, 2006	8.04	8.15	7.98	8.13
2970	NASDAQ	FLEX	Thu, Jan 5, 2006	7.97	8.06	7.87	7.98
2969	NASDAQ	FLEX	Wed, Jan 4, 2006	7.64	7.97	7.62	7.96
2968	NASDAQ	FLEX	Tue, Jan 3, 2006	7.61	7.67	7.45	7.58
2967	NASDAQ	FLEX	Fri, Dec 30, 2005	7.50	7.62	7.47	7.59
2966	NASDAQ	FLEX	Thu, Dec 29, 2005	7.74	7.78	7.59	7.66
2965	NASDAQ	FLEX	Wed, Dec 28, 2005	7.89	7.91	7.73	7.76
2964	NASDAQ	FLEX	Tue, Dec 27, 2005	8.02	8.11	7.86	7.90
2963	NASDAQ	FLEX	Fri, Dec 23, 2005	8.05	8.14	7.99	8.02
2962	NASDAQ	FLEX	Thu, Dec 22, 2005	7.88	8.13	7.88	8.09
2961	NASDAQ	FLEX	Wed, Dec 21, 2005	7.86	8.05	7.86	7.96
2960	NASDAQ	FLEX	Tue, Dec 20, 2005	7.95	7.99	7.84	7.89
2959	NASDAQ	FLEX	Mon, Dec 19, 2005	8.07	8.16	7.87	7.89
2958	NASDAQ	FLEX	Fri, Dec 16, 2005	7.86	7.94	7.81	7.82
2957	NASDAQ	FLEX	Thu, Dec 15, 2005	7.80	7.91	7.78	7.86
2956	NASDAQ	FLEX	Wed, Dec 14, 2005	7.96	8.08	7.72	7.78
2955	NASDAQ	FLEX	Tue, Dec 13, 2005	7.78	8.21	7.78	8.05
2954	NASDAQ	FLEX	Mon, Dec 12, 2005	7.78	7.88	7.71	7.86
2953	NASDAQ	FLEX	Fri, Dec 9, 2005	7.67	7.81	7.61	7.77
2952	NASDAQ	FLEX	Thu, Dec 8, 2005	7.75	7.84	7.59	7.67
2951	NASDAQ	FLEX	Wed, Dec 7, 2005	7.87	7.89	7.65	7.73
2950	NASDAQ	FLEX	Tue, Dec 6, 2005	7.76	7.89	7.69	7.85
2949	NASDAQ	FLEX	Mon, Dec 5, 2005	7.76	7.86	7.62	7.69
2948	NASDAQ	FLEX	Fri, Dec 2, 2005	7.85	7.88	7.77	7.81
2947	NASDAQ	FLEX	Thu, Dec 1, 2005	7.62	7.84	7.49	7.84
2946	NASDAQ	FLEX	Wed, Nov 30, 2005	7.40	7.51	7.35	7.51
2945	NASDAQ	FLEX	Tue, Nov 29, 2005	7.70	7.75	7.33	7.35
2944	NASDAQ	FLEX	Mon, Nov 28, 2005	7.83	7.97	7.57	7.68
2943	NASDAQ	FLEX	Fri, Nov 25, 2005	7.54	7.92	7.54	7.86
2942	NASDAQ	FLEX	Wed, Nov 23, 2005	7.31	7.60	7.29	7.60
2941	NASDAQ	FLEX	Tue, Nov 22, 2005	7.18	7.45	7.13	7.32
2940	NASDAQ	FLEX	Mon, Nov 21, 2005	7.27	7.31	7.09	7.19
2939	NASDAQ	FLEX	Fri, Nov 18, 2005	7.38	7.46	7.26	7.27
2938	NASDAQ	FLEX	Thu, Nov 17, 2005	7.16	7.35	7.16	7.35
2937	NASDAQ	FLEX	Wed, Nov 16, 2005	7.30	7.35	7.15	7.19
2936	NASDAQ	FLEX	Tue, Nov 15, 2005	7.41	7.46	7.30	7.34
2935	NASDAQ	FLEX	Mon, Nov 14, 2005	7.35	7.48	7.32	7.40
2934	NASDAQ	FLEX	Fri, Nov 11, 2005	7.19	7.33	7.16	7.33
2933	NASDAQ	FLEX	Thu, Nov 10, 2005	7.18	7.27	7.13	7.21
2932	NASDAQ	FLEX	Wed, Nov 9, 2005	7.27	7.30	7.08	7.15
2931	NASDAQ	FLEX	Tue, Nov 8, 2005	7.00	7.34	6.98	7.24
2930	NASDAQ	FLEX	Mon, Nov 7, 2005	6.83	7.09	6.82	6.99
2929	NASDAQ	FLEX	Fri, Nov 4, 2005	6.75	6.86	6.70	6.84
2928	NASDAQ	FLEX	Thu, Nov 3, 2005	6.96	6.98	6.73	6.74
2927	NASDAQ	FLEX	Wed, Nov 2, 2005	6.91	6.95	6.80	6.92
2926	NASDAQ	FLEX	Tue, Nov 1, 2005	6.73	6.90	6.73	6.87
2925	NASDAQ	FLEX	Mon, Oct 31, 2005	7.01	7.08	6.72	6.74
2924	NASDAQ	FLEX	Fri, Oct 28, 2005	6.90	6.98	6.77	6.98
2923	NASDAQ	FLEX	Thu, Oct 27, 2005	6.73	6.90	6.64	6.74
2922	NASDAQ	FLEX	Wed, Oct 26, 2005	7.11	7.13	6.52	6.69
2921	NASDAQ	FLEX	Tue, Oct 25, 2005	8.69	8.95	8.63	8.80
2920	NASDAQ	FLEX	Mon, Oct 24, 2005	8.59	8.77	8.58	8.75
2919	NASDAQ	FLEX	Fri, Oct 21, 2005	8.76	8.84	8.55	8.58
2918	NASDAQ	FLEX	Thu, Oct 20, 2005	8.85	8.89	8.63	8.67
2917	NASDAQ	FLEX	Wed, Oct 19, 2005	8.42	8.87	8.38	8.85
2916	NASDAQ	FLEX	Tue, Oct 18, 2005	8.57	8.58	8.42	8.42
2915	NASDAQ	FLEX	Mon, Oct 17, 2005	8.67	8.76	8.52	8.58
2914	NASDAQ	FLEX	Fri, Oct 14, 2005	8.61	8.65	8.50	8.60
2913	NASDAQ	FLEX	Thu, Oct 13, 2005	8.48	8.67	8.44	8.64
2912	NASDAQ	FLEX	Wed, Oct 12, 2005	8.49	8.66	8.45	8.50
2911	NASDAQ	FLEX	Tue, Oct 11, 2005	8.66	8.73	8.47	8.56
2910	NASDAQ	FLEX	Mon, Oct 10, 2005	8.68	8.81	8.62	8.67
2909	NASDAQ	FLEX	Fri, Oct 7, 2005	8.89	8.93	8.66	8.67
2908	NASDAQ	FLEX	Thu, Oct 6, 2005	8.77	9.03	8.74	8.89
2907	NASDAQ	FLEX	Wed, Oct 5, 2005	9.11	9.11	8.73	8.74
2906	NASDAQ	FLEX	Tue, Oct 4, 2005	9.27	9.33	8.98	9.01
2905	NASDAQ	FLEX	Mon, Oct 3, 2005	9.37	9.42	9.27	9.31
2904	NASDAQ	FLEX	Fri, Sep 30, 2005	9.14	9.37	9.14	9.35
2903	NASDAQ	FLEX	Thu, Sep 29, 2005	9.15	9.25	9.07	9.17
2902	NASDAQ	FLEX	Wed, Sep 28, 2005	9.01	9.16	8.93	9.14
2901	NASDAQ	FLEX	Tue, Sep 27, 2005	9.06	9.09	8.87	8.93
2900	NASDAQ	FLEX	Mon, Sep 26, 2005	9.14	9.19	8.98	9.09
2899	NASDAQ	FLEX	Fri, Sep 23, 2005	9.01	9.17	8.95	9.09
2898	NASDAQ	FLEX	Thu, Sep 22, 2005	9.21	9.22	8.88	9.03
2897	NASDAQ	FLEX	Wed, Sep 21, 2005	9.12	9.27	9.01	9.17
2896	NASDAQ	FLEX	Tue, Sep 20, 2005	9.36	9.49	9.10	9.21
2895	NASDAQ	FLEX	Mon, Sep 19, 2005	9.41	9.51	9.31	9.38
2894	NASDAQ	FLEX	Fri, Sep 16, 2005	9.47	9.53	9.31	9.38
2893	NASDAQ	FLEX	Thu, Sep 15, 2005	9.65	9.73	9.45	9.52
2892	NASDAQ	FLEX	Wed, Sep 14, 2005	9.91	9.95	9.61	9.70
2891	NASDAQ	FLEX	Tue, Sep 13, 2005	10.00	10.07	9.91	9.92
2890	NASDAQ	FLEX	Mon, Sep 12, 2005	10.08	10.18	9.96	9.98
2889	NASDAQ	FLEX	Fri, Sep 9, 2005	9.82	10.07	9.82	10.07
2888	NASDAQ	FLEX	Thu, Sep 8, 2005	9.83	9.99	9.78	9.83
2887	NASDAQ	FLEX	Wed, Sep 7, 2005	9.48	9.82	9.48	9.81
2886	NASDAQ	FLEX	Tue, Sep 6, 2005	9.38	9.56	9.38	9.54
2885	NASDAQ	FLEX	Fri, Sep 2, 2005	9.31	9.42	9.31	9.41
2884	NASDAQ	FLEX	Thu, Sep 1, 2005	9.49	9.53	9.33	9.34
2883	NASDAQ	FLEX	Wed, Aug 31, 2005	9.38	9.52	9.32	9.50
2882	NASDAQ	FLEX	Tue, Aug 30, 2005	9.41	9.68	9.30	9.40
2881	NASDAQ	FLEX	Mon, Aug 29, 2005	9.36	9.51	9.35	9.49
2880	NASDAQ	FLEX	Fri, Aug 26, 2005	9.43	9.57	9.41	9.43
2879	NASDAQ	FLEX	Thu, Aug 25, 2005	9.46	9.54	9.39	9.50
2878	NASDAQ	FLEX	Wed, Aug 24, 2005	9.54	9.62	9.38	9.41
2877	NASDAQ	FLEX	Tue, Aug 23, 2005	9.62	9.69	9.50	9.59
2876	NASDAQ	FLEX	Mon, Aug 22, 2005	9.71	9.82	9.56	9.59
2875	NASDAQ	FLEX	Fri, Aug 19, 2005	9.54	9.81	9.54	9.72
2874	NASDAQ	FLEX	Thu, Aug 18, 2005	9.50	9.63	9.48	9.59
2873	NASDAQ	FLEX	Wed, Aug 17, 2005	9.54	9.63	9.49	9.58
2872	NASDAQ	FLEX	Tue, Aug 16, 2005	9.71	9.73	9.51	9.54
2871	NASDAQ	FLEX	Mon, Aug 15, 2005	9.73	9.79	9.58	9.75
2870	NASDAQ	FLEX	Fri, Aug 12, 2005	9.67	9.67	9.59	9.67
2869	NASDAQ	FLEX	Thu, Aug 11, 2005	9.50	9.75	9.46	9.72
2868	NASDAQ	FLEX	Wed, Aug 10, 2005	9.50	9.60	9.47	9.49
2867	NASDAQ	FLEX	Tue, Aug 9, 2005	9.45	9.57	9.42	9.43
2866	NASDAQ	FLEX	Mon, Aug 8, 2005	9.29	9.35	9.22	9.29
2865	NASDAQ	FLEX	Fri, Aug 5, 2005	9.30	9.39	9.22	9.24
2864	NASDAQ	FLEX	Thu, Aug 4, 2005	9.47	9.58	9.24	9.30
2863	NASDAQ	FLEX	Wed, Aug 3, 2005	9.59	9.69	9.47	9.54
2862	NASDAQ	FLEX	Tue, Aug 2, 2005	9.90	9.94	9.63	9.67
2861	NASDAQ	FLEX	Mon, Aug 1, 2005	9.92	9.96	9.84	9.89
2860	NASDAQ	FLEX	Fri, Jul 29, 2005	9.89	10.07	9.83	9.85
2859	NASDAQ	FLEX	Thu, Jul 28, 2005	9.81	9.97	9.73	9.94
2858	NASDAQ	FLEX	Wed, Jul 27, 2005	9.82	10.05	9.75	9.83
2857	NASDAQ	FLEX	Tue, Jul 26, 2005	9.98	10.10	9.94	9.97
2856	NASDAQ	FLEX	Mon, Jul 25, 2005	10.05	10.28	9.86	9.94
2855	NASDAQ	FLEX	Fri, Jul 22, 2005	10.30	10.30	10.04	10.11
2854	NASDAQ	FLEX	Thu, Jul 21, 2005	10.26	10.45	10.22	10.36
2853	NASDAQ	FLEX	Wed, Jul 20, 2005	10.09	10.37	10.08	10.37
2852	NASDAQ	FLEX	Tue, Jul 19, 2005	10.10	10.22	10.07	10.19
2851	NASDAQ	FLEX	Mon, Jul 18, 2005	10.05	10.16	10.05	10.06
2850	NASDAQ	FLEX	Fri, Jul 15, 2005	10.11	10.21	10.07	10.13
2849	NASDAQ	FLEX	Thu, Jul 14, 2005	10.00	10.10	9.98	10.07
2848	NASDAQ	FLEX	Wed, Jul 13, 2005	9.95	10.08	9.86	9.99
2847	NASDAQ	FLEX	Tue, Jul 12, 2005	9.82	10.05	9.82	9.96
2846	NASDAQ	FLEX	Mon, Jul 11, 2005	9.75	9.91	9.60	9.89
2845	NASDAQ	FLEX	Fri, Jul 8, 2005	9.54	9.71	9.40	9.70
2844	NASDAQ	FLEX	Thu, Jul 7, 2005	9.48	9.61	9.42	9.56
2843	NASDAQ	FLEX	Wed, Jul 6, 2005	9.67	9.78	9.59	9.62
2842	NASDAQ	FLEX	Tue, Jul 5, 2005	9.51	9.70	9.44	9.65
2841	NASDAQ	FLEX	Fri, Jul 1, 2005	9.64	9.73	9.51	9.59
2840	NASDAQ	FLEX	Thu, Jun 30, 2005	9.61	9.78	9.54	9.61
2839	NASDAQ	FLEX	Wed, Jun 29, 2005	9.52	9.59	9.42	9.54
2838	NASDAQ	FLEX	Tue, Jun 28, 2005	9.51	9.62	9.49	9.55
2837	NASDAQ	FLEX	Mon, Jun 27, 2005	9.57	9.62	9.40	9.51
2836	NASDAQ	FLEX	Fri, Jun 24, 2005	9.83	9.85	9.56	9.62
2835	NASDAQ	FLEX	Thu, Jun 23, 2005	9.98	10.15	9.82	9.83
2834	NASDAQ	FLEX	Wed, Jun 22, 2005	9.88	9.97	9.75	9.97
2833	NASDAQ	FLEX	Tue, Jun 21, 2005	9.82	9.85	9.67	9.75
2832	NASDAQ	FLEX	Mon, Jun 20, 2005	9.74	9.88	9.72	9.86
2831	NASDAQ	FLEX	Fri, Jun 17, 2005	9.86	9.86	9.73	9.82
2830	NASDAQ	FLEX	Thu, Jun 16, 2005	9.75	9.77	9.61	9.73
2829	NASDAQ	FLEX	Wed, Jun 15, 2005	9.82	9.86	9.53	9.75
2828	NASDAQ	FLEX	Tue, Jun 14, 2005	9.78	9.88	9.68	9.73
2827	NASDAQ	FLEX	Mon, Jun 13, 2005	9.55	9.88	9.54	9.73
2826	NASDAQ	FLEX	Fri, Jun 10, 2005	9.79	9.79	9.51	9.62
2825	NASDAQ	FLEX	Thu, Jun 9, 2005	9.70	9.75	9.57	9.68
2824	NASDAQ	FLEX	Wed, Jun 8, 2005	9.54	9.72	9.54	9.68
2823	NASDAQ	FLEX	Tue, Jun 7, 2005	9.63	9.84	9.48	9.51
2822	NASDAQ	FLEX	Mon, Jun 6, 2005	9.46	9.72	9.46	9.72
2821	NASDAQ	FLEX	Fri, Jun 3, 2005	9.65	9.67	9.44	9.46
2820	NASDAQ	FLEX	Thu, Jun 2, 2005	9.29	9.70	9.27	9.64
2819	NASDAQ	FLEX	Wed, Jun 1, 2005	9.25	9.40	9.25	9.35
2818	NASDAQ	FLEX	Tue, May 31, 2005	9.38	9.39	9.28	9.30
2817	NASDAQ	FLEX	Fri, May 27, 2005	9.22	9.31	9.22	9.27
2816	NASDAQ	FLEX	Thu, May 26, 2005	9.29	9.34	9.21	9.27
2815	NASDAQ	FLEX	Wed, May 25, 2005	9.22	9.28	9.14	9.22
2814	NASDAQ	FLEX	Tue, May 24, 2005	9.21	9.35	9.17	9.25
2813	NASDAQ	FLEX	Mon, May 23, 2005	9.33	9.36	9.19	9.28
2812	NASDAQ	FLEX	Fri, May 20, 2005	9.16	9.35	9.16	9.35
2811	NASDAQ	FLEX	Thu, May 19, 2005	9.29	9.31	9.21	9.28
2810	NASDAQ	FLEX	Wed, May 18, 2005	9.18	9.31	9.09	9.24
2809	NASDAQ	FLEX	Tue, May 17, 2005	9.05	9.18	8.97	9.18
2808	NASDAQ	FLEX	Mon, May 16, 2005	8.98	9.09	8.93	9.06
2807	NASDAQ	FLEX	Fri, May 13, 2005	8.80	9.06	8.75	9.00
2806	NASDAQ	FLEX	Thu, May 12, 2005	8.69	8.74	8.66	8.69
2805	NASDAQ	FLEX	Wed, May 11, 2005	8.55	8.71	8.53	8.70
2804	NASDAQ	FLEX	Tue, May 10, 2005	8.37	8.61	8.29	8.54
2803	NASDAQ	FLEX	Mon, May 9, 2005	8.27	8.45	8.22	8.41
2802	NASDAQ	FLEX	Fri, May 6, 2005	8.28	8.34	8.06	8.33
2801	NASDAQ	FLEX	Thu, May 5, 2005	8.33	8.37	8.15	8.20
2800	NASDAQ	FLEX	Wed, May 4, 2005	8.13	8.31	8.04	8.30
2799	NASDAQ	FLEX	Tue, May 3, 2005	8.04	8.13	8.02	8.06
2798	NASDAQ	FLEX	Mon, May 2, 2005	8.15	8.18	8.03	8.07
2797	NASDAQ	FLEX	Fri, Apr 29, 2005	8.04	8.18	7.92	8.11
2796	NASDAQ	FLEX	Thu, Apr 28, 2005	7.83	7.83	7.64	7.74
2795	NASDAQ	FLEX	Wed, Apr 27, 2005	7.94	8.05	7.87	7.96
2794	NASDAQ	FLEX	Tue, Apr 26, 2005	8.14	8.21	8.02	8.05
2793	NASDAQ	FLEX	Mon, Apr 25, 2005	8.23	8.26	8.13	8.21
2792	NASDAQ	FLEX	Fri, Apr 22, 2005	8.21	8.22	8.04	8.15
2791	NASDAQ	FLEX	Thu, Apr 21, 2005	7.91	8.22	7.90	8.21
2790	NASDAQ	FLEX	Wed, Apr 20, 2005	7.87	7.94	7.78	7.81
2789	NASDAQ	FLEX	Tue, Apr 19, 2005	7.78	7.94	7.63	7.83
2788	NASDAQ	FLEX	Mon, Apr 18, 2005	7.70	7.89	7.59	7.68
2787	NASDAQ	FLEX	Fri, Apr 15, 2005	7.88	7.97	7.59	7.60
2786	NASDAQ	FLEX	Thu, Apr 14, 2005	8.33	8.41	8.07	8.13
2785	NASDAQ	FLEX	Wed, Apr 13, 2005	8.53	8.56	8.28	8.34
2784	NASDAQ	FLEX	Tue, Apr 12, 2005	8.63	8.66	8.40	8.54
2783	NASDAQ	FLEX	Mon, Apr 11, 2005	8.82	8.87	8.64	8.65
2782	NASDAQ	FLEX	Fri, Apr 8, 2005	8.69	8.93	8.67	8.83
2781	NASDAQ	FLEX	Thu, Apr 7, 2005	8.85	8.89	8.65	8.72
2780	NASDAQ	FLEX	Wed, Apr 6, 2005	8.76	8.91	8.73	8.85
2779	NASDAQ	FLEX	Tue, Apr 5, 2005	8.71	8.72	8.63	8.67
2778	NASDAQ	FLEX	Mon, Apr 4, 2005	8.61	8.78	8.61	8.69
2777	NASDAQ	FLEX	Fri, Apr 1, 2005	8.84	8.88	8.62	8.66
2776	NASDAQ	FLEX	Thu, Mar 31, 2005	8.93	8.93	8.74	8.76
2775	NASDAQ	FLEX	Wed, Mar 30, 2005	8.85	8.97	8.84	8.91
2774	NASDAQ	FLEX	Tue, Mar 29, 2005	8.77	8.90	8.75	8.85
2773	NASDAQ	FLEX	Mon, Mar 28, 2005	8.89	8.93	8.79	8.80
2772	NASDAQ	FLEX	Thu, Mar 24, 2005	8.85	8.98	8.82	8.85
2771	NASDAQ	FLEX	Wed, Mar 23, 2005	8.79	8.93	8.77	8.80
2770	NASDAQ	FLEX	Tue, Mar 22, 2005	8.95	9.01	8.77	8.80
2769	NASDAQ	FLEX	Mon, Mar 21, 2005	8.87	8.99	8.82	8.94
2768	NASDAQ	FLEX	Fri, Mar 18, 2005	8.97	9.00	8.80	8.90
2767	NASDAQ	FLEX	Thu, Mar 17, 2005	8.72	9.08	8.71	8.95
2766	NASDAQ	FLEX	Wed, Mar 16, 2005	8.91	8.92	8.56	8.78
2765	NASDAQ	FLEX	Tue, Mar 15, 2005	9.22	9.23	8.93	8.99
2764	NASDAQ	FLEX	Mon, Mar 14, 2005	9.32	9.35	9.13	9.15
2763	NASDAQ	FLEX	Fri, Mar 11, 2005	9.38	9.46	9.09	9.17
2762	NASDAQ	FLEX	Thu, Mar 10, 2005	9.42	9.49	9.27	9.35
2761	NASDAQ	FLEX	Wed, Mar 9, 2005	9.65	9.74	9.36	9.39
2760	NASDAQ	FLEX	Tue, Mar 8, 2005	9.99	10.13	9.65	9.67
2759	NASDAQ	FLEX	Mon, Mar 7, 2005	10.04	10.23	9.97	10.08
2758	NASDAQ	FLEX	Fri, Mar 4, 2005	9.86	10.13	9.81	10.02
2757	NASDAQ	FLEX	Thu, Mar 3, 2005	9.81	9.91	9.74	9.74
2756	NASDAQ	FLEX	Wed, Mar 2, 2005	9.70	9.94	9.66	9.79
2755	NASDAQ	FLEX	Tue, Mar 1, 2005	9.69	9.86	9.67	9.81
2754	NASDAQ	FLEX	Mon, Feb 28, 2005	9.99	10.04	9.64	9.71
2753	NASDAQ	FLEX	Fri, Feb 25, 2005	10.09	10.15	9.82	10.00
2752	NASDAQ	FLEX	Thu, Feb 24, 2005	9.65	9.98	9.58	9.98
2751	NASDAQ	FLEX	Wed, Feb 23, 2005	9.68	9.77	9.56	9.73
2750	NASDAQ	FLEX	Tue, Feb 22, 2005	9.70	9.72	9.58	9.59
2749	NASDAQ	FLEX	Fri, Feb 18, 2005	9.91	10.09	9.80	9.81
2748	NASDAQ	FLEX	Thu, Feb 17, 2005	10.23	10.23	9.91	9.94
2747	NASDAQ	FLEX	Wed, Feb 16, 2005	10.36	10.40	10.18	10.20
2746	NASDAQ	FLEX	Tue, Feb 15, 2005	10.29	10.50	10.21	10.41
2745	NASDAQ	FLEX	Mon, Feb 14, 2005	10.38	10.50	10.21	10.25
2744	NASDAQ	FLEX	Fri, Feb 11, 2005	10.05	10.32	9.90	10.29
2743	NASDAQ	FLEX	Thu, Feb 10, 2005	10.08	10.18	9.91	10.05
2742	NASDAQ	FLEX	Wed, Feb 9, 2005	10.30	10.33	10.00	10.00
2741	NASDAQ	FLEX	Tue, Feb 8, 2005	10.29	10.47	10.21	10.30
2740	NASDAQ	FLEX	Mon, Feb 7, 2005	10.28	10.47	10.13	10.25
2739	NASDAQ	FLEX	Fri, Feb 4, 2005	10.05	10.29	10.00	10.29
2738	NASDAQ	FLEX	Thu, Feb 3, 2005	10.17	10.18	9.97	10.01
2737	NASDAQ	FLEX	Wed, Feb 2, 2005	10.29	10.31	9.99	10.19
2736	NASDAQ	FLEX	Tue, Feb 1, 2005	10.27	10.31	10.15	10.26
2735	NASDAQ	FLEX	Mon, Jan 31, 2005	10.15	10.34	10.06	10.29
2734	NASDAQ	FLEX	Fri, Jan 28, 2005	10.21	10.29	9.83	9.97
2733	NASDAQ	FLEX	Thu, Jan 27, 2005	10.10	10.32	9.91	10.26
2732	NASDAQ	FLEX	Wed, Jan 26, 2005	9.62	10.19	9.58	10.14
2731	NASDAQ	FLEX	Tue, Jan 25, 2005	9.14	9.31	8.95	9.03
2730	NASDAQ	FLEX	Mon, Jan 24, 2005	9.20	9.28	9.05	9.11
2729	NASDAQ	FLEX	Fri, Jan 21, 2005	9.42	9.45	9.19	9.20
2728	NASDAQ	FLEX	Thu, Jan 20, 2005	9.30	9.42	9.27	9.30
2727	NASDAQ	FLEX	Wed, Jan 19, 2005	9.57	9.60	9.31	9.32
2726	NASDAQ	FLEX	Tue, Jan 18, 2005	9.45	9.59	9.39	9.55
2725	NASDAQ	FLEX	Fri, Jan 14, 2005	9.29	9.46	9.26	9.44
2724	NASDAQ	FLEX	Thu, Jan 13, 2005	9.22	9.25	9.03	9.04
2723	NASDAQ	FLEX	Wed, Jan 12, 2005	9.18	9.27	9.09	9.25
2722	NASDAQ	FLEX	Tue, Jan 11, 2005	9.12	9.30	9.08	9.15
2721	NASDAQ	FLEX	Mon, Jan 10, 2005	9.11	9.26	9.01	9.22
2720	NASDAQ	FLEX	Fri, Jan 7, 2005	9.34	9.37	9.11	9.12
2719	NASDAQ	FLEX	Thu, Jan 6, 2005	9.48	9.60	9.25	9.27
2718	NASDAQ	FLEX	Wed, Jan 5, 2005	9.29	9.64	9.29	9.46
2717	NASDAQ	FLEX	Tue, Jan 4, 2005	9.90	9.93	9.31	9.48
2716	NASDAQ	FLEX	Mon, Jan 3, 2005	10.13	10.20	9.73	9.82
2715	NASDAQ	FLEX	Fri, Dec 31, 2004	10.00	10.13	10.00	10.05
2714	NASDAQ	FLEX	Thu, Dec 30, 2004	10.19	10.22	10.02	10.05
2713	NASDAQ	FLEX	Wed, Dec 29, 2004	10.05	10.15	10.00	10.15
2712	NASDAQ	FLEX	Tue, Dec 28, 2004	9.95	10.10	9.94	10.06
2711	NASDAQ	FLEX	Mon, Dec 27, 2004	10.13	10.23	9.97	10.02
2710	NASDAQ	FLEX	Thu, Dec 23, 2004	10.18	10.23	10.09	10.18
2709	NASDAQ	FLEX	Wed, Dec 22, 2004	10.23	10.34	10.12	10.27
2708	NASDAQ	FLEX	Tue, Dec 21, 2004	10.39	10.48	10.29	10.39
2707	NASDAQ	FLEX	Mon, Dec 20, 2004	10.37	10.52	10.23	10.41
2706	NASDAQ	FLEX	Fri, Dec 17, 2004	10.61	10.69	10.20	10.22
2705	NASDAQ	FLEX	Thu, Dec 16, 2004	10.63	10.67	10.36	10.45
2704	NASDAQ	FLEX	Wed, Dec 15, 2004	10.56	10.76	10.47	10.67
2703	NASDAQ	FLEX	Tue, Dec 14, 2004	10.70	10.71	10.40	10.55
2702	NASDAQ	FLEX	Mon, Dec 13, 2004	9.96	10.04	9.94	10.03
2701	NASDAQ	FLEX	Fri, Dec 10, 2004	9.98	10.02	9.86	9.96
2700	NASDAQ	FLEX	Thu, Dec 9, 2004	9.87	10.14	9.70	10.02
2699	NASDAQ	FLEX	Wed, Dec 8, 2004	10.10	10.17	9.89	9.99
2698	NASDAQ	FLEX	Tue, Dec 7, 2004	10.37	10.47	10.09	10.10
2697	NASDAQ	FLEX	Mon, Dec 6, 2004	10.49	10.53	10.35	10.37
2696	NASDAQ	FLEX	Fri, Dec 3, 2004	10.65	10.67	10.42	10.45
2695	NASDAQ	FLEX	Thu, Dec 2, 2004	10.51	10.62	10.42	10.49
2694	NASDAQ	FLEX	Wed, Dec 1, 2004	10.46	10.79	10.44	10.71
2693	NASDAQ	FLEX	Tue, Nov 30, 2004	10.62	10.66	10.39	10.44
2692	NASDAQ	FLEX	Mon, Nov 29, 2004	10.77	10.92	10.53	10.61
2691	NASDAQ	FLEX	Fri, Nov 26, 2004	10.62	10.68	10.57	10.61
2690	NASDAQ	FLEX	Wed, Nov 24, 2004	10.79	10.79	10.55	10.65
2689	NASDAQ	FLEX	Tue, Nov 23, 2004	10.62	10.70	10.46	10.51
2688	NASDAQ	FLEX	Mon, Nov 22, 2004	10.50	10.77	10.45	10.70
2687	NASDAQ	FLEX	Fri, Nov 19, 2004	10.79	10.84	10.53	10.55
2686	NASDAQ	FLEX	Thu, Nov 18, 2004	10.79	10.84	10.64	10.80
2685	NASDAQ	FLEX	Wed, Nov 17, 2004	10.69	10.91	10.66	10.79
2684	NASDAQ	FLEX	Tue, Nov 16, 2004	10.45	10.64	10.33	10.57
2683	NASDAQ	FLEX	Mon, Nov 15, 2004	10.37	10.73	10.33	10.57
2682	NASDAQ	FLEX	Fri, Nov 12, 2004	10.39	10.57	10.29	10.55
2681	NASDAQ	FLEX	Thu, Nov 11, 2004	9.91	10.45	9.88	10.37
2680	NASDAQ	FLEX	Wed, Nov 10, 2004	9.70	9.95	9.67	9.88
2679	NASDAQ	FLEX	Tue, Nov 9, 2004	9.68	10.01	9.68	9.89
2678	NASDAQ	FLEX	Mon, Nov 8, 2004	9.67	9.87	9.60	9.83
2677	NASDAQ	FLEX	Fri, Nov 5, 2004	9.51	9.78	9.50	9.64
2676	NASDAQ	FLEX	Thu, Nov 4, 2004	9.33	9.59	9.25	9.46
2675	NASDAQ	FLEX	Wed, Nov 3, 2004	9.72	9.78	9.27	9.38
2674	NASDAQ	FLEX	Tue, Nov 2, 2004	9.11	9.55	9.01	9.49
2673	NASDAQ	FLEX	Mon, Nov 1, 2004	8.66	9.02	8.60	9.02
2672	NASDAQ	FLEX	Fri, Oct 29, 2004	8.73	8.85	8.62	8.77
2671	NASDAQ	FLEX	Thu, Oct 28, 2004	8.64	8.76	8.55	8.66
2670	NASDAQ	FLEX	Wed, Oct 27, 2004	8.50	8.83	8.31	8.71
2669	NASDAQ	FLEX	Tue, Oct 26, 2004	8.21	8.53	8.02	8.49
2668	NASDAQ	FLEX	Mon, Oct 25, 2004	9.09	9.25	9.06	9.12
2667	NASDAQ	FLEX	Fri, Oct 22, 2004	9.47	9.52	9.14	9.15
2666	NASDAQ	FLEX	Thu, Oct 21, 2004	9.64	9.65	9.27	9.44
2665	NASDAQ	FLEX	Wed, Oct 20, 2004	9.32	9.53	9.25	9.50
2664	NASDAQ	FLEX	Tue, Oct 19, 2004	9.48	9.57	9.34	9.37
2663	NASDAQ	FLEX	Mon, Oct 18, 2004	9.09	9.41	9.04	9.35
2662	NASDAQ	FLEX	Fri, Oct 15, 2004	9.22	9.29	9.09	9.11
2661	NASDAQ	FLEX	Thu, Oct 14, 2004	9.30	9.43	9.17	9.22
2660	NASDAQ	FLEX	Wed, Oct 13, 2004	9.87	9.94	9.49	9.51
2659	NASDAQ	FLEX	Tue, Oct 12, 2004	9.28	9.52	9.18	9.45
2658	NASDAQ	FLEX	Mon, Oct 11, 2004	9.56	9.60	9.42	9.49
2657	NASDAQ	FLEX	Fri, Oct 8, 2004	10.03	10.07	9.51	9.56
2656	NASDAQ	FLEX	Thu, Oct 7, 2004	10.05	10.22	10.05	10.09
2655	NASDAQ	FLEX	Wed, Oct 6, 2004	10.05	10.18	9.87	10.15
2654	NASDAQ	FLEX	Tue, Oct 5, 2004	10.04	10.18	9.97	10.04
2653	NASDAQ	FLEX	Mon, Oct 4, 2004	10.07	10.18	10.00	10.07
2652	NASDAQ	FLEX	Fri, Oct 1, 2004	9.70	9.95	9.65	9.86
2651	NASDAQ	FLEX	Thu, Sep 30, 2004	9.71	9.80	9.46	9.64
2650	NASDAQ	FLEX	Wed, Sep 29, 2004	9.62	9.70	9.31	9.64
2649	NASDAQ	FLEX	Tue, Sep 28, 2004	9.60	9.67	9.42	9.59
2648	NASDAQ	FLEX	Mon, Sep 27, 2004	9.67	9.75	9.55	9.64
2647	NASDAQ	FLEX	Fri, Sep 24, 2004	9.87	9.92	9.71	9.80
2646	NASDAQ	FLEX	Thu, Sep 23, 2004	9.76	9.99	9.75	9.84
2645	NASDAQ	FLEX	Wed, Sep 22, 2004	9.68	9.92	9.62	9.75
2644	NASDAQ	FLEX	Tue, Sep 21, 2004	9.36	9.69	9.35	9.60
2643	NASDAQ	FLEX	Mon, Sep 20, 2004	9.28	9.54	9.24	9.28
2642	NASDAQ	FLEX	Fri, Sep 17, 2004	9.30	9.41	9.18	9.39
2641	NASDAQ	FLEX	Thu, Sep 16, 2004	9.27	9.44	9.18	9.25
2640	NASDAQ	FLEX	Wed, Sep 15, 2004	9.56	9.59	9.17	9.21
2639	NASDAQ	FLEX	Tue, Sep 14, 2004	9.97	9.99	9.75	9.89
2638	NASDAQ	FLEX	Mon, Sep 13, 2004	9.73	9.86	9.52	9.67
2637	NASDAQ	FLEX	Fri, Sep 10, 2004	9.49	9.59	9.38	9.57
2636	NASDAQ	FLEX	Thu, Sep 9, 2004	9.10	9.62	9.09	9.52
2635	NASDAQ	FLEX	Wed, Sep 8, 2004	9.08	9.14	8.88	8.93
2634	NASDAQ	FLEX	Tue, Sep 7, 2004	9.26	9.38	9.09	9.13
2633	NASDAQ	FLEX	Fri, Sep 3, 2004	9.33	9.51	9.15	9.19
2632	NASDAQ	FLEX	Thu, Sep 2, 2004	9.15	9.65	9.11	9.60
2631	NASDAQ	FLEX	Wed, Sep 1, 2004	9.02	9.35	8.98	9.10
2630	NASDAQ	FLEX	Tue, Aug 31, 2004	9.16	9.20	8.89	9.03
2629	NASDAQ	FLEX	Mon, Aug 30, 2004	9.30	9.33	8.98	9.11
2628	NASDAQ	FLEX	Fri, Aug 27, 2004	9.30	9.48	9.20	9.35
2627	NASDAQ	FLEX	Thu, Aug 26, 2004	8.55	9.30	8.50	9.17
2626	NASDAQ	FLEX	Wed, Aug 25, 2004	8.45	8.64	8.40	8.56
2625	NASDAQ	FLEX	Tue, Aug 24, 2004	8.52	8.55	8.30	8.51
2624	NASDAQ	FLEX	Mon, Aug 23, 2004	8.33	8.47	8.33	8.39
2623	NASDAQ	FLEX	Fri, Aug 20, 2004	8.21	8.40	8.18	8.35
2622	NASDAQ	FLEX	Thu, Aug 19, 2004	8.05	8.31	7.98	8.27
2621	NASDAQ	FLEX	Wed, Aug 18, 2004	7.91	8.17	7.81	8.15
2620	NASDAQ	FLEX	Tue, Aug 17, 2004	7.80	7.99	7.75	7.96
2619	NASDAQ	FLEX	Mon, Aug 16, 2004	7.58	7.88	7.51	7.75
2618	NASDAQ	FLEX	Fri, Aug 13, 2004	7.46	7.57	7.38	7.49
2617	NASDAQ	FLEX	Thu, Aug 12, 2004	7.67	7.67	7.32	7.33
2616	NASDAQ	FLEX	Wed, Aug 11, 2004	7.89	7.97	7.64	7.74
2615	NASDAQ	FLEX	Tue, Aug 10, 2004	8.26	8.29	8.11	8.27
2614	NASDAQ	FLEX	Mon, Aug 9, 2004	8.32	8.36	8.14	8.18
2613	NASDAQ	FLEX	Fri, Aug 6, 2004	8.62	8.70	8.18	8.20
2612	NASDAQ	FLEX	Thu, Aug 5, 2004	8.94	9.03	8.64	8.70
2611	NASDAQ	FLEX	Wed, Aug 4, 2004	8.78	9.03	8.74	8.91
2610	NASDAQ	FLEX	Tue, Aug 3, 2004	9.12	9.15	8.74	8.79
2609	NASDAQ	FLEX	Mon, Aug 2, 2004	9.01	9.13	8.80	9.10
2608	NASDAQ	FLEX	Fri, Jul 30, 2004	9.10	9.17	8.91	9.14
2607	NASDAQ	FLEX	Thu, Jul 29, 2004	8.81	9.07	8.77	9.05
2606	NASDAQ	FLEX	Wed, Jul 28, 2004	8.82	8.87	8.46	8.66
2605	NASDAQ	FLEX	Tue, Jul 27, 2004	8.78	8.97	8.75	8.85
2604	NASDAQ	FLEX	Mon, Jul 26, 2004	9.09	9.16	8.77	8.87
2603	NASDAQ	FLEX	Fri, Jul 23, 2004	9.14	9.27	8.99	9.09
2602	NASDAQ	FLEX	Thu, Jul 22, 2004	9.49	9.90	9.38	9.70
2601	NASDAQ	FLEX	Wed, Jul 21, 2004	9.97	10.07	9.46	9.50
2600	NASDAQ	FLEX	Tue, Jul 20, 2004	9.38	9.93	9.33	9.89
2599	NASDAQ	FLEX	Mon, Jul 19, 2004	10.37	10.39	10.11	10.23
2598	NASDAQ	FLEX	Fri, Jul 16, 2004	10.27	10.35	10.18	10.26
2597	NASDAQ	FLEX	Thu, Jul 15, 2004	10.06	10.30	10.04	10.11
2596	NASDAQ	FLEX	Wed, Jul 14, 2004	10.13	10.33	9.97	10.04
2595	NASDAQ	FLEX	Tue, Jul 13, 2004	10.28	10.40	10.09	10.19
2594	NASDAQ	FLEX	Mon, Jul 12, 2004	10.39	10.45	10.06	10.22
2593	NASDAQ	FLEX	Fri, Jul 9, 2004	10.39	10.55	10.32	10.45
2592	NASDAQ	FLEX	Thu, Jul 8, 2004	10.37	10.49	10.24	10.26
2591	NASDAQ	FLEX	Wed, Jul 7, 2004	10.67	10.90	10.21	10.36
2590	NASDAQ	FLEX	Tue, Jul 6, 2004	11.29	11.33	10.61	10.69
2589	NASDAQ	FLEX	Fri, Jul 2, 2004	11.27	11.31	11.16	11.22
2588	NASDAQ	FLEX	Thu, Jul 1, 2004	11.57	11.60	11.20	11.23
2587	NASDAQ	FLEX	Wed, Jun 30, 2004	11.68	11.74	11.43	11.60
2586	NASDAQ	FLEX	Tue, Jun 29, 2004	11.43	11.83	11.38	11.62
2585	NASDAQ	FLEX	Mon, Jun 28, 2004	11.35	11.39	11.05	11.18
2584	NASDAQ	FLEX	Fri, Jun 25, 2004	11.17	11.27	11.09	11.27
2583	NASDAQ	FLEX	Thu, Jun 24, 2004	11.09	11.31	11.06	11.11
2582	NASDAQ	FLEX	Wed, Jun 23, 2004	11.19	11.22	11.02	11.17
2581	NASDAQ	FLEX	Tue, Jun 22, 2004	10.90	11.19	10.85	11.11
2580	NASDAQ	FLEX	Mon, Jun 21, 2004	11.01	11.28	10.87	10.87
2579	NASDAQ	FLEX	Fri, Jun 18, 2004	11.19	11.30	10.80	10.91
2578	NASDAQ	FLEX	Thu, Jun 17, 2004	11.50	11.57	11.01	11.14
2577	NASDAQ	FLEX	Wed, Jun 16, 2004	12.02	12.07	11.80	11.91
2576	NASDAQ	FLEX	Tue, Jun 15, 2004	12.03	12.21	11.95	12.00
2575	NASDAQ	FLEX	Mon, Jun 14, 2004	12.24	12.30	11.81	11.94
2574	NASDAQ	FLEX	Thu, Jun 10, 2004	12.34	12.38	12.22	12.31
2573	NASDAQ	FLEX	Wed, Jun 9, 2004	12.47	12.51	12.17	12.23
2572	NASDAQ	FLEX	Tue, Jun 8, 2004	12.38	12.60	12.29	12.56
2571	NASDAQ	FLEX	Mon, Jun 7, 2004	12.48	12.55	12.37	12.47
2570	NASDAQ	FLEX	Fri, Jun 4, 2004	12.45	12.59	12.21	12.33
2569	NASDAQ	FLEX	Thu, Jun 3, 2004	12.47	12.51	11.90	11.94
2568	NASDAQ	FLEX	Wed, Jun 2, 2004	12.93	13.06	12.48	12.53
2567	NASDAQ	FLEX	Tue, Jun 1, 2004	12.74	12.94	12.71	12.88
2566	NASDAQ	FLEX	Fri, May 28, 2004	12.77	12.87	12.74	12.77
2565	NASDAQ	FLEX	Thu, May 27, 2004	12.65	12.90	12.63	12.79
2564	NASDAQ	FLEX	Wed, May 26, 2004	12.27	12.60	12.23	12.53
2563	NASDAQ	FLEX	Tue, May 25, 2004	12.08	12.43	11.94	12.40
2562	NASDAQ	FLEX	Mon, May 24, 2004	12.00	12.15	11.84	12.15
2561	NASDAQ	FLEX	Fri, May 21, 2004	12.08	12.10	11.71	11.83
2560	NASDAQ	FLEX	Thu, May 20, 2004	11.89	11.98	11.62	11.91
2559	NASDAQ	FLEX	Wed, May 19, 2004	11.86	12.29	11.78	11.80
2558	NASDAQ	FLEX	Tue, May 18, 2004	11.33	11.59	11.22	11.51
2557	NASDAQ	FLEX	Mon, May 17, 2004	11.30	11.34	11.08	11.14
2556	NASDAQ	FLEX	Fri, May 14, 2004	11.64	11.76	11.38	11.48
2555	NASDAQ	FLEX	Thu, May 13, 2004	11.51	11.89	11.47	11.75
2554	NASDAQ	FLEX	Wed, May 12, 2004	11.53	11.64	11.14	11.51
2553	NASDAQ	FLEX	Tue, May 11, 2004	11.81	11.87	11.51	11.68
2552	NASDAQ	FLEX	Mon, May 10, 2004	11.59	11.72	11.43	11.56
2551	NASDAQ	FLEX	Fri, May 7, 2004	11.63	11.97	11.56	11.65
2550	NASDAQ	FLEX	Thu, May 6, 2004	11.79	11.81	11.45	11.65
2549	NASDAQ	FLEX	Wed, May 5, 2004	11.88	11.99	11.73	11.96
2548	NASDAQ	FLEX	Tue, May 4, 2004	11.88	11.93	11.43	11.84
2547	NASDAQ	FLEX	Mon, May 3, 2004	11.80	12.09	11.73	11.87
2546	NASDAQ	FLEX	Fri, Apr 30, 2004	12.15	12.21	11.67	11.69
2545	NASDAQ	FLEX	Thu, Apr 29, 2004	12.39	12.56	11.84	12.13
2544	NASDAQ	FLEX	Wed, Apr 28, 2004	12.63	12.73	11.99	12.50
2543	NASDAQ	FLEX	Tue, Apr 27, 2004	13.48	13.57	13.29	13.43
2542	NASDAQ	FLEX	Mon, Apr 26, 2004	13.80	13.82	13.26	13.41
2541	NASDAQ	FLEX	Fri, Apr 23, 2004	13.50	13.91	13.38	13.71
2540	NASDAQ	FLEX	Thu, Apr 22, 2004	12.80	13.36	12.74	13.28
2539	NASDAQ	FLEX	Wed, Apr 21, 2004	12.78	12.96	12.45	12.87
2538	NASDAQ	FLEX	Tue, Apr 20, 2004	12.82	12.98	12.43	12.46
2537	NASDAQ	FLEX	Mon, Apr 19, 2004	12.47	12.73	12.34	12.71
2536	NASDAQ	FLEX	Fri, Apr 16, 2004	12.82	12.84	12.39	12.39
2535	NASDAQ	FLEX	Thu, Apr 15, 2004	13.09	13.15	12.73	12.82
2534	NASDAQ	FLEX	Wed, Apr 14, 2004	12.87	13.22	12.74	13.04
2533	NASDAQ	FLEX	Tue, Apr 13, 2004	13.53	13.59	12.92	13.00
2532	NASDAQ	FLEX	Mon, Apr 12, 2004	13.52	13.52	13.25	13.31
2531	NASDAQ	FLEX	Thu, Apr 8, 2004	13.29	13.44	13.14	13.18
2530	NASDAQ	FLEX	Wed, Apr 7, 2004	13.20	13.36	12.97	13.02
2529	NASDAQ	FLEX	Tue, Apr 6, 2004	13.14	13.39	13.06	13.13
2528	NASDAQ	FLEX	Mon, Apr 5, 2004	13.05	13.30	12.95	13.28
2527	NASDAQ	FLEX	Fri, Apr 2, 2004	13.02	13.12	12.72	13.02
2526	NASDAQ	FLEX	Thu, Apr 1, 2004	12.54	12.79	12.49	12.63
2525	NASDAQ	FLEX	Wed, Mar 31, 2004	12.50	12.55	12.27	12.43
2524	NASDAQ	FLEX	Tue, Mar 30, 2004	12.00	12.51	11.97	12.47
2523	NASDAQ	FLEX	Mon, Mar 29, 2004	12.11	12.22	11.91	12.03
2522	NASDAQ	FLEX	Fri, Mar 26, 2004	11.78	11.99	11.67	11.91
2521	NASDAQ	FLEX	Thu, Mar 25, 2004	11.75	11.86	11.54	11.73
2520	NASDAQ	FLEX	Wed, Mar 24, 2004	11.58	11.72	11.43	11.54
2519	NASDAQ	FLEX	Tue, Mar 23, 2004	11.97	12.11	11.54	11.62
2518	NASDAQ	FLEX	Mon, Mar 22, 2004	11.80	11.94	11.61	11.78
2517	NASDAQ	FLEX	Fri, Mar 19, 2004	12.39	12.47	11.94	11.97
2516	NASDAQ	FLEX	Thu, Mar 18, 2004	12.30	12.47	12.08	12.35
2515	NASDAQ	FLEX	Wed, Mar 17, 2004	12.58	12.58	12.16	12.29
2514	NASDAQ	FLEX	Tue, Mar 16, 2004	12.02	12.25	11.97	12.09
2513	NASDAQ	FLEX	Mon, Mar 15, 2004	12.24	12.25	11.83	11.85
2512	NASDAQ	FLEX	Fri, Mar 12, 2004	12.00	12.30	12.00	12.29
2511	NASDAQ	FLEX	Thu, Mar 11, 2004	11.72	11.99	11.46	11.78
2510	NASDAQ	FLEX	Wed, Mar 10, 2004	12.27	12.45	11.81	11.87
2509	NASDAQ	FLEX	Tue, Mar 9, 2004	12.67	12.87	12.11	12.24
2508	NASDAQ	FLEX	Mon, Mar 8, 2004	13.41	13.43	12.62	12.66
2507	NASDAQ	FLEX	Fri, Mar 5, 2004	13.28	13.60	13.22	13.28
2506	NASDAQ	FLEX	Thu, Mar 4, 2004	13.24	13.68	13.24	13.60
2505	NASDAQ	FLEX	Wed, Mar 3, 2004	13.37	13.46	13.20	13.27
2504	NASDAQ	FLEX	Tue, Mar 2, 2004	13.19	13.73	13.19	13.38
2503	NASDAQ	FLEX	Mon, Mar 1, 2004	13.11	13.38	12.99	13.33
2502	NASDAQ	FLEX	Fri, Feb 27, 2004	13.38	13.53	12.90	13.10
2501	NASDAQ	FLEX	Thu, Feb 26, 2004	12.87	13.41	12.75	13.38
2500	NASDAQ	FLEX	Wed, Feb 25, 2004	12.80	12.93	12.55	12.93
2499	NASDAQ	FLEX	Tue, Feb 24, 2004	12.99	12.99	12.47	12.63
2498	NASDAQ	FLEX	Mon, Feb 23, 2004	13.56	13.62	12.91	13.02
2497	NASDAQ	FLEX	Fri, Feb 20, 2004	13.52	13.68	13.27	13.50
2496	NASDAQ	FLEX	Thu, Feb 19, 2004	14.21	14.27	13.60	13.65
2495	NASDAQ	FLEX	Wed, Feb 18, 2004	13.82	13.86	13.60	13.74
2494	NASDAQ	FLEX	Tue, Feb 17, 2004	13.72	13.97	13.64	13.86
2493	NASDAQ	FLEX	Fri, Feb 13, 2004	14.13	14.18	13.52	13.53
2492	NASDAQ	FLEX	Thu, Feb 12, 2004	13.95	14.08	13.75	13.81
2491	NASDAQ	FLEX	Wed, Feb 11, 2004	13.73	14.10	13.60	14.05
2490	NASDAQ	FLEX	Tue, Feb 10, 2004	13.46	13.68	13.41	13.65
2489	NASDAQ	FLEX	Mon, Feb 9, 2004	13.89	13.89	13.45	13.46
2488	NASDAQ	FLEX	Fri, Feb 6, 2004	13.18	13.75	13.15	13.72
2487	NASDAQ	FLEX	Thu, Feb 5, 2004	13.13	13.30	12.80	12.91
2486	NASDAQ	FLEX	Wed, Feb 4, 2004	13.53	13.57	12.95	13.06
2485	NASDAQ	FLEX	Tue, Feb 3, 2004	13.47	13.76	13.37	13.73
2484	NASDAQ	FLEX	Mon, Feb 2, 2004	14.05	14.13	13.42	13.49
2483	NASDAQ	FLEX	Fri, Jan 30, 2004	13.36	13.84	13.28	13.77
2482	NASDAQ	FLEX	Thu, Jan 29, 2004	13.44	13.68	12.95	13.21
2481	NASDAQ	FLEX	Wed, Jan 28, 2004	13.57	13.65	13.28	13.41
2480	NASDAQ	FLEX	Tue, Jan 27, 2004	12.92	12.98	12.40	12.42
2479	NASDAQ	FLEX	Mon, Jan 26, 2004	13.01	13.06	12.67	12.93
2478	NASDAQ	FLEX	Fri, Jan 23, 2004	13.31	13.36	12.76	12.95
2477	NASDAQ	FLEX	Thu, Jan 22, 2004	13.17	13.28	12.62	12.73
2476	NASDAQ	FLEX	Wed, Jan 21, 2004	12.35	12.66	12.22	12.60
2475	NASDAQ	FLEX	Tue, Jan 20, 2004	12.28	12.82	12.18	12.65
2474	NASDAQ	FLEX	Fri, Jan 16, 2004	11.94	12.11	11.83	12.08
2473	NASDAQ	FLEX	Thu, Jan 15, 2004	12.10	12.18	11.77	11.83
2472	NASDAQ	FLEX	Wed, Jan 14, 2004	12.02	12.18	11.86	12.01
2471	NASDAQ	FLEX	Tue, Jan 13, 2004	12.10	12.29	11.65	11.82
2470	NASDAQ	FLEX	Mon, Jan 12, 2004	12.07	12.18	11.83	12.17
2469	NASDAQ	FLEX	Fri, Jan 9, 2004	11.78	12.29	11.67	12.05
2468	NASDAQ	FLEX	Thu, Jan 8, 2004	11.83	12.18	11.64	11.98
2467	NASDAQ	FLEX	Wed, Jan 7, 2004	11.49	11.56	11.27	11.51
2466	NASDAQ	FLEX	Tue, Jan 6, 2004	11.23	11.54	11.17	11.48
2465	NASDAQ	FLEX	Mon, Jan 5, 2004	11.24	11.31	11.06	11.26
2464	NASDAQ	FLEX	Fri, Jan 2, 2004	10.85	10.96	10.77	10.95
2463	NASDAQ	FLEX	Wed, Dec 31, 2003	10.69	10.82	10.68	10.77
2462	NASDAQ	FLEX	Tue, Dec 30, 2003	10.75	10.79	10.55	10.66
2461	NASDAQ	FLEX	Mon, Dec 29, 2003	10.64	10.75	10.55	10.69
2460	NASDAQ	FLEX	Fri, Dec 26, 2003	10.66	10.69	10.50	10.52
2459	NASDAQ	FLEX	Wed, Dec 24, 2003	10.83	10.87	10.63	10.68
2458	NASDAQ	FLEX	Tue, Dec 23, 2003	10.63	10.84	10.58	10.74
2457	NASDAQ	FLEX	Mon, Dec 22, 2003	10.85	10.85	10.61	10.73
2456	NASDAQ	FLEX	Fri, Dec 19, 2003	10.84	10.92	10.53	10.83
2455	NASDAQ	FLEX	Thu, Dec 18, 2003	10.10	10.81	10.10	10.77
2454	NASDAQ	FLEX	Wed, Dec 17, 2003	10.35	10.47	10.05	10.14
2453	NASDAQ	FLEX	Tue, Dec 16, 2003	10.37	10.48	10.19	10.36
2452	NASDAQ	FLEX	Mon, Dec 15, 2003	10.82	10.90	10.35	10.38
2451	NASDAQ	FLEX	Fri, Dec 12, 2003	10.69	10.73	10.41	10.45
2450	NASDAQ	FLEX	Thu, Dec 11, 2003	10.22	10.74	10.18	10.63
2449	NASDAQ	FLEX	Wed, Dec 10, 2003	10.34	10.53	10.00	10.18
2448	NASDAQ	FLEX	Tue, Dec 9, 2003	10.88	10.98	10.24	10.34
2447	NASDAQ	FLEX	Mon, Dec 8, 2003	10.77	10.93	10.56	10.75
2446	NASDAQ	FLEX	Fri, Dec 5, 2003	10.84	10.98	10.68	10.79
2445	NASDAQ	FLEX	Thu, Dec 4, 2003	10.74	11.01	10.73	11.01
2444	NASDAQ	FLEX	Wed, Dec 3, 2003	10.97	11.19	10.66	10.70
2443	NASDAQ	FLEX	Tue, Dec 2, 2003	11.35	11.38	11.05	11.09
2442	NASDAQ	FLEX	Mon, Dec 1, 2003	11.78	11.81	11.20	11.40
2441	NASDAQ	FLEX	Fri, Nov 28, 2003	11.62	11.82	11.54	11.64
2440	NASDAQ	FLEX	Wed, Nov 26, 2003	11.33	11.78	10.98	11.52
2439	NASDAQ	FLEX	Tue, Nov 25, 2003	10.85	11.30	10.81	11.19
2438	NASDAQ	FLEX	Mon, Nov 24, 2003	10.58	10.91	10.57	10.88
2437	NASDAQ	FLEX	Fri, Nov 21, 2003	10.55	10.57	10.34	10.50
2436	NASDAQ	FLEX	Thu, Nov 20, 2003	10.34	10.71	10.26	10.41
2435	NASDAQ	FLEX	Wed, Nov 19, 2003	10.58	10.61	10.33	10.39
2434	NASDAQ	FLEX	Tue, Nov 18, 2003	10.73	10.92	10.58	10.58
2433	NASDAQ	FLEX	Mon, Nov 17, 2003	10.55	10.77	10.45	10.62
2432	NASDAQ	FLEX	Fri, Nov 14, 2003	11.22	11.24	10.74	10.76
2431	NASDAQ	FLEX	Thu, Nov 13, 2003	10.93	11.19	10.80	11.19
2430	NASDAQ	FLEX	Wed, Nov 12, 2003	10.76	11.09	10.73	11.03
2429	NASDAQ	FLEX	Tue, Nov 11, 2003	10.64	10.74	10.52	10.70
2428	NASDAQ	FLEX	Mon, Nov 10, 2003	10.81	10.87	10.58	10.73
2427	NASDAQ	FLEX	Fri, Nov 7, 2003	10.57	11.06	10.56	10.81
2426	NASDAQ	FLEX	Thu, Nov 6, 2003	10.48	10.50	10.33	10.42
2425	NASDAQ	FLEX	Wed, Nov 5, 2003	10.45	10.55	10.16	10.31
2424	NASDAQ	FLEX	Tue, Nov 4, 2003	10.17	10.55	10.15	10.40
2423	NASDAQ	FLEX	Mon, Nov 3, 2003	10.37	10.42	10.18	10.29
2422	NASDAQ	FLEX	Fri, Oct 31, 2003	10.53	10.56	10.06	10.18
2421	NASDAQ	FLEX	Thu, Oct 30, 2003	10.73	10.83	10.39	10.45
2420	NASDAQ	FLEX	Wed, Oct 29, 2003	10.56	10.62	10.37	10.53
2419	NASDAQ	FLEX	Tue, Oct 28, 2003	10.14	10.55	10.14	10.53
2418	NASDAQ	FLEX	Mon, Oct 27, 2003	10.18	10.24	10.04	10.09
2417	NASDAQ	FLEX	Fri, Oct 24, 2003	10.18	10.24	9.85	10.10
2416	NASDAQ	FLEX	Thu, Oct 23, 2003	10.44	10.49	10.26	10.31
2415	NASDAQ	FLEX	Wed, Oct 22, 2003	11.20	11.26	10.75	10.93
2414	NASDAQ	FLEX	Tue, Oct 21, 2003	11.18	11.43	11.09	11.36
2413	NASDAQ	FLEX	Mon, Oct 20, 2003	11.03	11.17	10.92	11.08
2412	NASDAQ	FLEX	Fri, Oct 17, 2003	11.17	11.27	10.96	11.01
2411	NASDAQ	FLEX	Thu, Oct 16, 2003	11.22	11.28	11.02	11.14
2410	NASDAQ	FLEX	Wed, Oct 15, 2003	11.44	11.60	11.25	11.30
2409	NASDAQ	FLEX	Tue, Oct 14, 2003	11.09	11.45	11.02	11.31
2408	NASDAQ	FLEX	Mon, Oct 13, 2003	10.88	11.16	10.87	11.11
2407	NASDAQ	FLEX	Fri, Oct 10, 2003	10.69	10.89	10.68	10.87
2406	NASDAQ	FLEX	Thu, Oct 9, 2003	10.74	10.84	10.56	10.67
2405	NASDAQ	FLEX	Wed, Oct 8, 2003	10.66	10.77	10.46	10.52
2404	NASDAQ	FLEX	Tue, Oct 7, 2003	10.42	10.66	10.27	10.63
2403	NASDAQ	FLEX	Mon, Oct 6, 2003	10.56	10.57	10.36	10.52
2402	NASDAQ	FLEX	Fri, Oct 3, 2003	10.40	10.61	10.30	10.51
2401	NASDAQ	FLEX	Thu, Oct 2, 2003	10.29	10.30	10.06	10.21
2400	NASDAQ	FLEX	Wed, Oct 1, 2003	10.31	10.53	9.86	10.15
2399	NASDAQ	FLEX	Tue, Sep 30, 2003	10.48	10.48	10.20	10.34
2398	NASDAQ	FLEX	Mon, Sep 29, 2003	10.31	10.53	10.14	10.50
2397	NASDAQ	FLEX	Fri, Sep 26, 2003	10.20	10.37	9.86	9.91
2396	NASDAQ	FLEX	Thu, Sep 25, 2003	10.18	10.63	10.05	10.11
2395	NASDAQ	FLEX	Wed, Sep 24, 2003	11.30	11.49	10.90	10.90
2394	NASDAQ	FLEX	Tue, Sep 23, 2003	10.98	11.51	10.98	11.51
2393	NASDAQ	FLEX	Mon, Sep 22, 2003	10.93	11.07	10.82	11.00
2392	NASDAQ	FLEX	Fri, Sep 19, 2003	11.15	11.27	10.96	11.16
2391	NASDAQ	FLEX	Thu, Sep 18, 2003	10.91	11.11	10.70	10.98
2390	NASDAQ	FLEX	Wed, Sep 17, 2003	11.01	11.01	10.69	10.80
2389	NASDAQ	FLEX	Tue, Sep 16, 2003	10.26	11.03	10.26	10.91
2388	NASDAQ	FLEX	Mon, Sep 15, 2003	10.27	10.37	10.09	10.26
2387	NASDAQ	FLEX	Fri, Sep 12, 2003	10.24	10.27	10.13	10.26
2386	NASDAQ	FLEX	Thu, Sep 11, 2003	10.00	10.35	9.98	10.30
2385	NASDAQ	FLEX	Wed, Sep 10, 2003	10.15	10.22	9.92	9.93
2384	NASDAQ	FLEX	Tue, Sep 9, 2003	10.82	10.84	10.30	10.31
2383	NASDAQ	FLEX	Mon, Sep 8, 2003	10.34	10.92	10.32	10.88
2382	NASDAQ	FLEX	Fri, Sep 5, 2003	10.37	10.66	10.23	10.29
2381	NASDAQ	FLEX	Thu, Sep 4, 2003	9.91	10.51	9.91	10.36
2380	NASDAQ	FLEX	Wed, Sep 3, 2003	9.84	10.01	9.73	9.94
2379	NASDAQ	FLEX	Tue, Sep 2, 2003	9.82	9.91	9.48	9.75
2378	NASDAQ	FLEX	Fri, Aug 29, 2003	9.62	9.83	9.56	9.81
2377	NASDAQ	FLEX	Thu, Aug 28, 2003	9.69	9.82	9.43	9.62
2376	NASDAQ	FLEX	Wed, Aug 27, 2003	9.30	9.68	9.27	9.67
2375	NASDAQ	FLEX	Tue, Aug 26, 2003	9.06	9.25	8.85	9.24
2374	NASDAQ	FLEX	Mon, Aug 25, 2003	9.27	9.31	8.98	9.17
2373	NASDAQ	FLEX	Fri, Aug 22, 2003	9.74	9.75	9.19	9.27
2372	NASDAQ	FLEX	Thu, Aug 21, 2003	9.46	9.65	9.45	9.57
2371	NASDAQ	FLEX	Wed, Aug 20, 2003	9.16	9.53	9.00	9.32
2370	NASDAQ	FLEX	Tue, Aug 19, 2003	8.87	9.39	8.77	9.34
2369	NASDAQ	FLEX	Mon, Aug 18, 2003	8.26	8.53	8.20	8.47
2368	NASDAQ	FLEX	Fri, Aug 15, 2003	8.20	8.39	8.11	8.18
2367	NASDAQ	FLEX	Thu, Aug 14, 2003	8.22	8.26	8.13	8.17
2366	NASDAQ	FLEX	Wed, Aug 13, 2003	8.15	8.31	8.07	8.23
2365	NASDAQ	FLEX	Tue, Aug 12, 2003	7.86	8.14	7.84	8.10
2364	NASDAQ	FLEX	Mon, Aug 11, 2003	7.78	7.93	7.74	7.79
2363	NASDAQ	FLEX	Fri, Aug 8, 2003	8.05	8.11	7.70	7.76
2362	NASDAQ	FLEX	Thu, Aug 7, 2003	8.00	8.05	7.77	7.97
2361	NASDAQ	FLEX	Wed, Aug 6, 2003	8.10	8.18	7.97	8.04
2360	NASDAQ	FLEX	Tue, Aug 5, 2003	8.21	8.26	8.07	8.10
2359	NASDAQ	FLEX	Mon, Aug 4, 2003	8.11	8.29	8.00	8.20
2358	NASDAQ	FLEX	Fri, Aug 1, 2003	8.13	8.23	8.02	8.07
2357	NASDAQ	FLEX	Thu, Jul 31, 2003	8.07	8.19	7.97	8.00
2356	NASDAQ	FLEX	Wed, Jul 30, 2003	8.55	8.55	8.29	8.38
2355	NASDAQ	FLEX	Tue, Jul 29, 2003	8.58	8.72	8.22	8.50
2354	NASDAQ	FLEX	Mon, Jul 28, 2003	8.18	8.57	8.10	8.49
2353	NASDAQ	FLEX	Fri, Jul 25, 2003	8.00	8.18	7.95	8.10
2352	NASDAQ	FLEX	Thu, Jul 24, 2003	8.46	8.57	8.13	8.15
2351	NASDAQ	FLEX	Wed, Jul 23, 2003	8.31	8.45	8.19	8.30
2350	NASDAQ	FLEX	Tue, Jul 22, 2003	8.03	8.44	7.94	8.33
2349	NASDAQ	FLEX	Mon, Jul 21, 2003	7.86	8.05	7.80	7.94
2348	NASDAQ	FLEX	Fri, Jul 18, 2003	8.09	8.14	7.95	7.99
2347	NASDAQ	FLEX	Thu, Jul 17, 2003	8.15	8.23	7.83	7.96
2346	NASDAQ	FLEX	Wed, Jul 16, 2003	8.95	9.01	8.47	8.61
2345	NASDAQ	FLEX	Tue, Jul 15, 2003	9.15	9.27	8.85	8.91
2344	NASDAQ	FLEX	Mon, Jul 14, 2003	8.85	9.17	8.78	8.99
2343	NASDAQ	FLEX	Fri, Jul 11, 2003	8.33	8.63	8.33	8.53
2342	NASDAQ	FLEX	Thu, Jul 10, 2003	8.48	8.54	8.23	8.33
2341	NASDAQ	FLEX	Wed, Jul 9, 2003	8.42	8.85	8.40	8.61
2340	NASDAQ	FLEX	Tue, Jul 8, 2003	7.84	8.55	7.78	8.42
2339	NASDAQ	FLEX	Mon, Jul 7, 2003	7.94	7.95	7.78	7.86
2338	NASDAQ	FLEX	Thu, Jul 3, 2003	7.70	7.78	7.67	7.74
2337	NASDAQ	FLEX	Wed, Jul 2, 2003	7.67	7.80	7.60	7.78
2336	NASDAQ	FLEX	Tue, Jul 1, 2003	7.39	7.61	7.32	7.52
2335	NASDAQ	FLEX	Mon, Jun 30, 2003	7.76	7.83	7.47	7.59
2334	NASDAQ	FLEX	Fri, Jun 27, 2003	7.59	7.69	7.52	7.69
2333	NASDAQ	FLEX	Thu, Jun 26, 2003	7.29	7.59	7.29	7.56
2332	NASDAQ	FLEX	Wed, Jun 25, 2003	7.28	7.58	7.26	7.32
2331	NASDAQ	FLEX	Tue, Jun 24, 2003	7.59	7.59	7.23	7.33
2330	NASDAQ	FLEX	Mon, Jun 23, 2003	7.76	7.80	7.46	7.60
2329	NASDAQ	FLEX	Fri, Jun 20, 2003	7.96	7.97	7.66	7.76
2328	NASDAQ	FLEX	Thu, Jun 19, 2003	7.86	8.07	7.65	7.75
2327	NASDAQ	FLEX	Wed, Jun 18, 2003	7.67	8.11	7.59	7.83
2326	NASDAQ	FLEX	Tue, Jun 17, 2003	7.71	7.78	7.44	7.73
2325	NASDAQ	FLEX	Mon, Jun 16, 2003	7.53	7.62	7.31	7.60
2324	NASDAQ	FLEX	Fri, Jun 13, 2003	7.90	7.92	7.43	7.46
2323	NASDAQ	FLEX	Thu, Jun 12, 2003	7.85	7.99	7.68	7.83
2322	NASDAQ	FLEX	Wed, Jun 11, 2003	7.66	7.75	7.31	7.69
2321	NASDAQ	FLEX	Tue, Jun 10, 2003	7.66	7.82	7.53	7.77
2320	NASDAQ	FLEX	Mon, Jun 9, 2003	7.67	7.80	7.43	7.61
2319	NASDAQ	FLEX	Fri, Jun 6, 2003	8.71	8.74	7.71	7.80
2318	NASDAQ	FLEX	Thu, Jun 5, 2003	8.23	8.46	8.03	8.40
2317	NASDAQ	FLEX	Wed, Jun 4, 2003	7.87	8.45	7.75	8.41
2316	NASDAQ	FLEX	Tue, Jun 3, 2003	7.40	7.67	7.21	7.36
2315	NASDAQ	FLEX	Mon, Jun 2, 2003	7.86	7.88	7.38	7.40
2314	NASDAQ	FLEX	Fri, May 30, 2003	7.48	7.71	7.31	7.64
2313	NASDAQ	FLEX	Thu, May 29, 2003	7.08	7.37	7.02	7.29
2312	NASDAQ	FLEX	Wed, May 28, 2003	7.06	7.19	6.96	7.00
2311	NASDAQ	FLEX	Tue, May 27, 2003	6.68	6.98	6.55	6.96
2310	NASDAQ	FLEX	Fri, May 23, 2003	6.59	6.74	6.57	6.69
2309	NASDAQ	FLEX	Thu, May 22, 2003	6.67	6.76	6.55	6.66
2308	NASDAQ	FLEX	Wed, May 21, 2003	6.52	6.67	6.42	6.65
2307	NASDAQ	FLEX	Tue, May 20, 2003	6.66	6.76	6.42	6.48
2306	NASDAQ	FLEX	Mon, May 19, 2003	7.03	7.03	6.58	6.63
2305	NASDAQ	FLEX	Fri, May 16, 2003	7.02	7.27	6.96	7.08
2304	NASDAQ	FLEX	Thu, May 15, 2003	6.82	7.10	6.75	7.08
2303	NASDAQ	FLEX	Wed, May 14, 2003	7.00	7.01	6.69	6.74
2302	NASDAQ	FLEX	Tue, May 13, 2003	6.71	7.03	6.71	6.84
2301	NASDAQ	FLEX	Mon, May 12, 2003	6.66	6.90	6.58	6.82
2300	NASDAQ	FLEX	Fri, May 9, 2003	6.51	6.71	6.47	6.68
2299	NASDAQ	FLEX	Thu, May 8, 2003	6.43	6.54	6.36	6.39
2298	NASDAQ	FLEX	Wed, May 7, 2003	6.52	6.66	6.44	6.55
2297	NASDAQ	FLEX	Tue, May 6, 2003	6.51	6.73	6.49	6.59
2296	NASDAQ	FLEX	Mon, May 5, 2003	6.40	6.58	6.26	6.49
2295	NASDAQ	FLEX	Fri, May 2, 2003	6.24	6.36	6.18	6.28
2294	NASDAQ	FLEX	Thu, May 1, 2003	6.23	6.36	6.15	6.25
2293	NASDAQ	FLEX	Wed, Apr 30, 2003	6.23	6.45	6.20	6.38
2292	NASDAQ	FLEX	Tue, Apr 29, 2003	6.26	6.30	6.13	6.23
2291	NASDAQ	FLEX	Mon, Apr 28, 2003	6.01	6.29	5.99	6.20
2290	NASDAQ	FLEX	Fri, Apr 25, 2003	6.23	6.40	5.92	6.07
2289	NASDAQ	FLEX	Thu, Apr 24, 2003	6.69	6.82	6.53	6.60
2288	NASDAQ	FLEX	Wed, Apr 23, 2003	6.76	6.89	6.53	6.86
2287	NASDAQ	FLEX	Tue, Apr 22, 2003	6.61	6.81	6.53	6.77
2286	NASDAQ	FLEX	Mon, Apr 21, 2003	6.46	6.66	6.37	6.65
2285	NASDAQ	FLEX	Thu, Apr 17, 2003	6.22	6.50	6.12	6.48
2284	NASDAQ	FLEX	Wed, Apr 16, 2003	6.26	6.34	6.17	6.17
2283	NASDAQ	FLEX	Tue, Apr 15, 2003	5.96	6.09	5.90	6.07
2282	NASDAQ	FLEX	Mon, Apr 14, 2003	6.04	6.13	5.94	6.02
2281	NASDAQ	FLEX	Fri, Apr 11, 2003	6.12	6.33	5.95	6.02
2280	NASDAQ	FLEX	Thu, Apr 10, 2003	6.26	6.27	5.98	6.02
2279	NASDAQ	FLEX	Wed, Apr 9, 2003	6.40	6.42	6.16	6.20
2278	NASDAQ	FLEX	Tue, Apr 8, 2003	6.47	6.47	6.31	6.33
2277	NASDAQ	FLEX	Mon, Apr 7, 2003	6.73	6.78	6.41	6.44
2276	NASDAQ	FLEX	Fri, Apr 4, 2003	6.58	6.60	6.31	6.33
2275	NASDAQ	FLEX	Thu, Apr 3, 2003	6.58	6.61	6.43	6.55
2274	NASDAQ	FLEX	Wed, Apr 2, 2003	6.56	6.62	6.47	6.51
2273	NASDAQ	FLEX	Tue, Apr 1, 2003	6.40	6.42	6.26	6.27
2272	NASDAQ	FLEX	Mon, Mar 31, 2003	6.48	6.50	6.21	6.34
2271	NASDAQ	FLEX	Fri, Mar 28, 2003	6.71	6.84	6.59	6.66
2270	NASDAQ	FLEX	Thu, Mar 27, 2003	6.74	6.82	6.64	6.76
2269	NASDAQ	FLEX	Wed, Mar 26, 2003	6.79	6.85	6.65	6.76
2268	NASDAQ	FLEX	Tue, Mar 25, 2003	6.58	6.88	6.57	6.79
2267	NASDAQ	FLEX	Mon, Mar 24, 2003	6.76	6.78	6.55	6.59
2266	NASDAQ	FLEX	Fri, Mar 21, 2003	7.08	7.20	6.88	6.99
2265	NASDAQ	FLEX	Thu, Mar 20, 2003	6.64	7.06	6.61	6.80
2264	NASDAQ	FLEX	Wed, Mar 19, 2003	6.95	6.99	6.55	6.76
2263	NASDAQ	FLEX	Tue, Mar 18, 2003	6.98	7.02	6.73	6.90
2262	NASDAQ	FLEX	Mon, Mar 17, 2003	6.75	7.15	6.70	6.98
2261	NASDAQ	FLEX	Fri, Mar 14, 2003	6.90	7.12	6.83	6.95
2260	NASDAQ	FLEX	Thu, Mar 13, 2003	6.59	6.91	6.58	6.82
2259	NASDAQ	FLEX	Wed, Mar 12, 2003	6.04	6.38	6.04	6.36
2258	NASDAQ	FLEX	Tue, Mar 11, 2003	6.12	6.25	6.04	6.15
2257	NASDAQ	FLEX	Mon, Mar 10, 2003	6.21	6.23	6.02	6.07
2256	NASDAQ	FLEX	Fri, Mar 7, 2003	6.35	6.45	6.26	6.26
2255	NASDAQ	FLEX	Thu, Mar 6, 2003	6.34	6.52	6.28	6.45
2254	NASDAQ	FLEX	Wed, Mar 5, 2003	6.24	6.50	6.19	6.36
2253	NASDAQ	FLEX	Tue, Mar 4, 2003	6.20	6.43	6.18	6.28
2252	NASDAQ	FLEX	Mon, Mar 3, 2003	6.41	6.60	6.17	6.23
2251	NASDAQ	FLEX	Fri, Feb 28, 2003	5.99	6.31	5.97	6.31
2250	NASDAQ	FLEX	Thu, Feb 27, 2003	5.96	6.05	5.93	5.96
2249	NASDAQ	FLEX	Wed, Feb 26, 2003	5.81	5.99	5.78	5.89
2248	NASDAQ	FLEX	Tue, Feb 25, 2003	5.75	5.99	5.72	5.92
2247	NASDAQ	FLEX	Mon, Feb 24, 2003	5.89	5.91	5.76	5.86
2246	NASDAQ	FLEX	Fri, Feb 21, 2003	5.87	5.91	5.62	5.91
2245	NASDAQ	FLEX	Thu, Feb 20, 2003	5.93	5.96	5.80	5.91
2244	NASDAQ	FLEX	Wed, Feb 19, 2003	5.96	5.96	5.76	5.84
2243	NASDAQ	FLEX	Tue, Feb 18, 2003	5.83	6.10	5.83	6.02
2242	NASDAQ	FLEX	Fri, Feb 14, 2003	5.53	5.79	5.44	5.77
2241	NASDAQ	FLEX	Thu, Feb 13, 2003	5.46	5.51	5.20	5.48
2240	NASDAQ	FLEX	Wed, Feb 12, 2003	5.58	5.62	5.35	5.35
2239	NASDAQ	FLEX	Tue, Feb 11, 2003	5.77	5.83	5.56	5.62
2238	NASDAQ	FLEX	Mon, Feb 10, 2003	5.72	5.77	5.47	5.70
2237	NASDAQ	FLEX	Fri, Feb 7, 2003	5.92	6.04	5.66	5.70
2236	NASDAQ	FLEX	Thu, Feb 6, 2003	5.99	6.03	5.80	5.86
2235	NASDAQ	FLEX	Wed, Feb 5, 2003	5.96	6.15	5.88	6.04
2234	NASDAQ	FLEX	Tue, Feb 4, 2003	5.72	5.96	5.68	5.93
2233	NASDAQ	FLEX	Mon, Feb 3, 2003	6.01	6.01	5.80	5.82
2232	NASDAQ	FLEX	Fri, Jan 31, 2003	5.75	5.96	5.62	5.87
2231	NASDAQ	FLEX	Thu, Jan 30, 2003	6.32	6.36	5.84	5.86
2230	NASDAQ	FLEX	Wed, Jan 29, 2003	6.06	6.32	5.91	6.23
2229	NASDAQ	FLEX	Tue, Jan 28, 2003	6.17	6.31	6.00	6.19
2228	NASDAQ	FLEX	Mon, Jan 27, 2003	5.83	6.23	5.72	6.01
2227	NASDAQ	FLEX	Fri, Jan 24, 2003	6.23	6.40	5.84	5.95
2226	NASDAQ	FLEX	Thu, Jan 23, 2003	5.67	6.00	5.52	5.94
2225	NASDAQ	FLEX	Wed, Jan 22, 2003	5.44	5.54	5.30	5.46
2224	NASDAQ	FLEX	Tue, Jan 21, 2003	5.86	5.88	5.40	5.41
2223	NASDAQ	FLEX	Fri, Jan 17, 2003	5.99	6.00	5.66	5.71
2222	NASDAQ	FLEX	Thu, Jan 16, 2003	6.28	6.47	6.14	6.18
2221	NASDAQ	FLEX	Wed, Jan 15, 2003	6.58	6.63	6.26	6.33
2220	NASDAQ	FLEX	Tue, Jan 14, 2003	6.62	6.64	6.43	6.55
2219	NASDAQ	FLEX	Mon, Jan 13, 2003	6.95	7.08	6.66	6.79
2218	NASDAQ	FLEX	Fri, Jan 10, 2003	6.67	7.08	6.62	6.82
2217	NASDAQ	FLEX	Thu, Jan 9, 2003	6.66	6.91	6.66	6.81
2216	NASDAQ	FLEX	Wed, Jan 8, 2003	6.81	6.85	6.39	6.55
2215	NASDAQ	FLEX	Tue, Jan 7, 2003	6.61	7.06	6.60	6.87
2214	NASDAQ	FLEX	Mon, Jan 6, 2003	6.58	6.68	6.40	6.55
2213	NASDAQ	FLEX	Fri, Jan 3, 2003	6.63	6.80	6.40	6.60
2212	NASDAQ	FLEX	Thu, Jan 2, 2003	6.09	6.68	6.05	6.66
2211	NASDAQ	FLEX	Tue, Dec 31, 2002	5.83	6.06	5.83	5.96
2210	NASDAQ	FLEX	Mon, Dec 30, 2002	6.19	6.31	5.81	5.88
2209	NASDAQ	FLEX	Fri, Dec 27, 2002	6.23	6.34	6.10	6.18
2208	NASDAQ	FLEX	Thu, Dec 26, 2002	6.36	6.51	6.26	6.34
2207	NASDAQ	FLEX	Tue, Dec 24, 2002	6.21	6.41	6.15	6.29
2206	NASDAQ	FLEX	Mon, Dec 23, 2002	6.17	6.55	6.07	6.27
2205	NASDAQ	FLEX	Fri, Dec 20, 2002	6.20	6.50	6.09	6.26
2204	NASDAQ	FLEX	Thu, Dec 19, 2002	6.20	6.44	5.99	6.04
2203	NASDAQ	FLEX	Wed, Dec 18, 2002	6.60	6.67	6.13	6.20
2202	NASDAQ	FLEX	Tue, Dec 17, 2002	6.76	6.95	6.65	6.76
2201	NASDAQ	FLEX	Mon, Dec 16, 2002	6.72	6.87	6.55	6.79
2200	NASDAQ	FLEX	Fri, Dec 13, 2002	7.00	7.03	6.55	6.60
2199	NASDAQ	FLEX	Thu, Dec 12, 2002	7.22	7.42	7.04	7.11
2198	NASDAQ	FLEX	Wed, Dec 11, 2002	6.68	7.18	6.67	6.89
2197	NASDAQ	FLEX	Tue, Dec 10, 2002	6.83	6.96	6.59	6.78
2196	NASDAQ	FLEX	Mon, Dec 9, 2002	7.19	7.24	6.55	6.69
2195	NASDAQ	FLEX	Fri, Dec 6, 2002	7.00	7.49	6.95	7.33
2194	NASDAQ	FLEX	Thu, Dec 5, 2002	7.78	7.86	7.29	7.30
2193	NASDAQ	FLEX	Wed, Dec 4, 2002	7.70	7.98	7.33	7.57
2192	NASDAQ	FLEX	Tue, Dec 3, 2002	8.26	8.28	7.79	8.09
2191	NASDAQ	FLEX	Mon, Dec 2, 2002	8.44	8.76	8.10	8.48
2190	NASDAQ	FLEX	Fri, Nov 29, 2002	8.29	8.43	8.00	8.01
2189	NASDAQ	FLEX	Wed, Nov 27, 2002	8.37	8.37	8.11	8.11
2188	NASDAQ	FLEX	Tue, Nov 26, 2002	8.37	8.44	7.85	8.01
2187	NASDAQ	FLEX	Mon, Nov 25, 2002	8.18	8.66	8.13	8.62
2186	NASDAQ	FLEX	Fri, Nov 22, 2002	7.83	8.33	7.77	8.11
2185	NASDAQ	FLEX	Thu, Nov 21, 2002	7.09	7.66	7.06	7.64
2184	NASDAQ	FLEX	Wed, Nov 20, 2002	6.46	6.95	6.46	6.90
2183	NASDAQ	FLEX	Tue, Nov 19, 2002	6.74	6.80	6.22	6.42
2182	NASDAQ	FLEX	Mon, Nov 18, 2002	7.09	7.19	6.71	6.82
2181	NASDAQ	FLEX	Fri, Nov 15, 2002	6.68	7.19	6.66	6.89
2180	NASDAQ	FLEX	Thu, Nov 14, 2002	6.47	6.96	6.47	6.95
2179	NASDAQ	FLEX	Wed, Nov 13, 2002	6.02	6.28	5.86	6.16
2178	NASDAQ	FLEX	Tue, Nov 12, 2002	5.82	6.34	5.73	6.06
2177	NASDAQ	FLEX	Mon, Nov 11, 2002	6.04	6.27	5.81	5.82
2176	NASDAQ	FLEX	Fri, Nov 8, 2002	6.47	6.79	6.04	6.07
2175	NASDAQ	FLEX	Thu, Nov 7, 2002	6.98	7.09	6.50	6.60
2174	NASDAQ	FLEX	Wed, Nov 6, 2002	7.19	7.28	6.91	7.27
2173	NASDAQ	FLEX	Tue, Nov 5, 2002	6.90	7.13	6.79	7.03
2172	NASDAQ	FLEX	Mon, Nov 4, 2002	6.84	7.42	6.84	7.10
2171	NASDAQ	FLEX	Fri, Nov 1, 2002	6.14	6.50	5.96	6.50
2170	NASDAQ	FLEX	Thu, Oct 31, 2002	6.21	6.33	5.94	6.08
2169	NASDAQ	FLEX	Wed, Oct 30, 2002	5.76	6.30	5.75	6.16
2168	NASDAQ	FLEX	Tue, Oct 29, 2002	6.00	6.26	5.46	5.75
2167	NASDAQ	FLEX	Mon, Oct 28, 2002	6.18	6.30	5.82	6.01
2166	NASDAQ	FLEX	Fri, Oct 25, 2002	5.81	6.20	5.59	6.14
2165	NASDAQ	FLEX	Thu, Oct 24, 2002	6.65	6.74	6.06	6.20
2164	NASDAQ	FLEX	Wed, Oct 23, 2002	5.96	6.55	5.86	6.54
2163	NASDAQ	FLEX	Tue, Oct 22, 2002	5.98	6.31	5.85	5.99
2162	NASDAQ	FLEX	Mon, Oct 21, 2002	5.53	6.38	5.49	6.18
2161	NASDAQ	FLEX	Fri, Oct 18, 2002	5.42	5.76	5.38	5.67
2160	NASDAQ	FLEX	Thu, Oct 17, 2002	5.69	5.78	5.59	5.67
2159	NASDAQ	FLEX	Wed, Oct 16, 2002	5.22	5.58	5.16	5.19
2158	NASDAQ	FLEX	Tue, Oct 15, 2002	5.64	5.82	5.48	5.78
2157	NASDAQ	FLEX	Mon, Oct 14, 2002	4.95	5.36	4.90	5.19
2156	NASDAQ	FLEX	Fri, Oct 11, 2002	5.08	5.30	4.98	5.14
2155	NASDAQ	FLEX	Thu, Oct 10, 2002	4.46	4.93	4.33	4.83
2154	NASDAQ	FLEX	Wed, Oct 9, 2002	4.12	4.69	3.98	4.40
2153	NASDAQ	FLEX	Tue, Oct 8, 2002	4.44	4.56	4.15	4.27
2152	NASDAQ	FLEX	Mon, Oct 7, 2002	4.62	4.79	4.25	4.29
2151	NASDAQ	FLEX	Fri, Oct 4, 2002	5.37	5.38	4.65	4.69
2150	NASDAQ	FLEX	Thu, Oct 3, 2002	5.13	5.43	5.07	5.22
2149	NASDAQ	FLEX	Wed, Oct 2, 2002	5.61	5.61	5.03	5.09
2148	NASDAQ	FLEX	Tue, Oct 1, 2002	5.19	5.67	5.02	5.64
2147	NASDAQ	FLEX	Mon, Sep 30, 2002	5.13	5.35	4.95	5.07
2146	NASDAQ	FLEX	Fri, Sep 27, 2002	5.35	5.59	5.23	5.24
2145	NASDAQ	FLEX	Thu, Sep 26, 2002	5.72	5.97	5.20	5.40
2144	NASDAQ	FLEX	Wed, Sep 25, 2002	5.44	5.71	5.27	5.67
2143	NASDAQ	FLEX	Tue, Sep 24, 2002	4.79	5.22	4.68	5.06
2142	NASDAQ	FLEX	Mon, Sep 23, 2002	5.03	5.20	4.85	4.88
2141	NASDAQ	FLEX	Fri, Sep 20, 2002	5.34	5.37	5.06	5.18
2140	NASDAQ	FLEX	Thu, Sep 19, 2002	5.40	5.55	5.09	5.11
2139	NASDAQ	FLEX	Wed, Sep 18, 2002	5.81	5.86	5.47	5.56
2138	NASDAQ	FLEX	Tue, Sep 17, 2002	6.44	6.52	6.02	6.10
2137	NASDAQ	FLEX	Mon, Sep 16, 2002	6.39	6.47	6.18	6.20
2136	NASDAQ	FLEX	Fri, Sep 13, 2002	6.57	6.69	6.31	6.42
2135	NASDAQ	FLEX	Thu, Sep 12, 2002	6.91	6.95	6.58	6.59
2134	NASDAQ	FLEX	Wed, Sep 11, 2002	7.01	7.33	6.98	7.04
2133	NASDAQ	FLEX	Tue, Sep 10, 2002	6.83	7.00	6.69	6.95
2132	NASDAQ	FLEX	Mon, Sep 9, 2002	6.63	6.91	6.55	6.80
2131	NASDAQ	FLEX	Fri, Sep 6, 2002	6.63	6.89	6.62	6.79
2130	NASDAQ	FLEX	Thu, Sep 5, 2002	6.36	6.46	6.19	6.23
2129	NASDAQ	FLEX	Wed, Sep 4, 2002	6.52	6.75	6.38	6.55
2128	NASDAQ	FLEX	Tue, Sep 3, 2002	6.68	6.91	6.33	6.43
2127	NASDAQ	FLEX	Fri, Aug 30, 2002	6.94	7.23	6.84	6.89
2126	NASDAQ	FLEX	Thu, Aug 29, 2002	6.74	7.18	6.47	6.92
2125	NASDAQ	FLEX	Wed, Aug 28, 2002	6.55	6.87	6.52	6.79
2124	NASDAQ	FLEX	Tue, Aug 27, 2002	7.16	7.19	6.61	6.63
2123	NASDAQ	FLEX	Mon, Aug 26, 2002	7.06	7.25	6.80	7.06
2122	NASDAQ	FLEX	Fri, Aug 23, 2002	7.31	7.35	6.88	6.95
2121	NASDAQ	FLEX	Thu, Aug 22, 2002	6.93	7.56	6.68	7.46
2120	NASDAQ	FLEX	Wed, Aug 21, 2002	7.03	7.12	6.79	6.94
2119	NASDAQ	FLEX	Tue, Aug 20, 2002	6.74	6.87	6.47	6.81
2118	NASDAQ	FLEX	Mon, Aug 19, 2002	6.59	6.97	6.47	6.93
2117	NASDAQ	FLEX	Fri, Aug 16, 2002	6.26	6.81	6.23	6.63
2116	NASDAQ	FLEX	Thu, Aug 15, 2002	6.26	6.60	5.98	6.47
2115	NASDAQ	FLEX	Wed, Aug 14, 2002	5.56	6.22	5.54	6.18
2114	NASDAQ	FLEX	Tue, Aug 13, 2002	5.67	5.96	5.52	5.54
2113	NASDAQ	FLEX	Mon, Aug 12, 2002	5.62	5.72	5.46	5.71
2112	NASDAQ	FLEX	Fri, Aug 9, 2002	5.78	5.86	5.64	5.67
2111	NASDAQ	FLEX	Thu, Aug 8, 2002	5.75	6.05	5.54	5.96
2110	NASDAQ	FLEX	Wed, Aug 7, 2002	5.82	5.86	5.36	5.79
2109	NASDAQ	FLEX	Tue, Aug 6, 2002	5.53	5.88	5.44	5.59
2108	NASDAQ	FLEX	Mon, Aug 5, 2002	5.54	5.68	5.27	5.32
2107	NASDAQ	FLEX	Fri, Aug 2, 2002	5.85	5.98	5.54	5.57
2106	NASDAQ	FLEX	Thu, Aug 1, 2002	6.26	6.26	5.80	5.81
2105	NASDAQ	FLEX	Wed, Jul 31, 2002	5.71	5.82	5.46	5.76
2104	NASDAQ	FLEX	Tue, Jul 30, 2002	5.43	6.07	5.35	5.75
2103	NASDAQ	FLEX	Mon, Jul 29, 2002	5.40	5.59	5.22	5.50
2102	NASDAQ	FLEX	Fri, Jul 26, 2002	5.14	5.22	4.93	5.11
2101	NASDAQ	FLEX	Thu, Jul 25, 2002	5.53	5.53	4.82	5.02
2100	NASDAQ	FLEX	Wed, Jul 24, 2002	5.06	5.80	4.78	5.67
2099	NASDAQ	FLEX	Tue, Jul 23, 2002	5.77	5.85	5.09	5.18
2098	NASDAQ	FLEX	Mon, Jul 22, 2002	5.67	5.86	5.22	5.74
2097	NASDAQ	FLEX	Fri, Jul 19, 2002	5.90	6.05	5.63	5.75
2096	NASDAQ	FLEX	Thu, Jul 18, 2002	6.18	6.47	6.15	6.20
2095	NASDAQ	FLEX	Wed, Jul 17, 2002	6.60	6.80	6.16	6.22
2094	NASDAQ	FLEX	Tue, Jul 16, 2002	6.58	6.81	6.09	6.15
2093	NASDAQ	FLEX	Mon, Jul 15, 2002	6.12	6.80	5.83	6.73
2092	NASDAQ	FLEX	Fri, Jul 12, 2002	6.18	6.36	5.97	6.20
2091	NASDAQ	FLEX	Thu, Jul 11, 2002	5.06	6.08	5.00	5.92
2090	NASDAQ	FLEX	Wed, Jul 10, 2002	5.68	5.69	5.09	5.11
2089	NASDAQ	FLEX	Tue, Jul 9, 2002	5.56	5.75	5.40	5.41
2088	NASDAQ	FLEX	Mon, Jul 8, 2002	6.04	6.29	5.30	5.46
2087	NASDAQ	FLEX	Fri, Jul 5, 2002	5.82	6.20	5.70	6.17
2086	NASDAQ	FLEX	Wed, Jul 3, 2002	4.57	5.35	4.55	5.29
2085	NASDAQ	FLEX	Tue, Jul 2, 2002	4.41	4.60	4.28	4.34
2084	NASDAQ	FLEX	Mon, Jul 1, 2002	5.27	5.49	4.26	4.28
2083	NASDAQ	FLEX	Fri, Jun 28, 2002	5.74	6.04	5.17	5.19
2082	NASDAQ	FLEX	Thu, Jun 27, 2002	6.11	6.15	5.46	5.74
2081	NASDAQ	FLEX	Wed, Jun 26, 2002	5.92	6.22	5.56	5.76
2080	NASDAQ	FLEX	Tue, Jun 25, 2002	6.64	6.69	6.11	6.29
2079	NASDAQ	FLEX	Mon, Jun 24, 2002	5.99	6.58	5.98	6.50
2078	NASDAQ	FLEX	Fri, Jun 21, 2002	5.91	6.27	5.83	6.06
2077	NASDAQ	FLEX	Thu, Jun 20, 2002	6.48	6.69	5.78	5.87
2076	NASDAQ	FLEX	Wed, Jun 19, 2002	6.75	6.88	6.47	6.52
2075	NASDAQ	FLEX	Tue, Jun 18, 2002	7.05	7.14	6.76	6.80
2074	NASDAQ	FLEX	Mon, Jun 17, 2002	7.24	7.31	6.96	7.24
2073	NASDAQ	FLEX	Fri, Jun 14, 2002	6.50	6.95	6.15	6.94
2072	NASDAQ	FLEX	Thu, Jun 13, 2002	6.84	7.00	6.57	6.70
2071	NASDAQ	FLEX	Wed, Jun 12, 2002	6.80	7.08	6.49	6.87
2070	NASDAQ	FLEX	Tue, Jun 11, 2002	7.38	7.55	6.81	6.84
2069	NASDAQ	FLEX	Mon, Jun 10, 2002	6.98	7.26	6.58	7.14
2068	NASDAQ	FLEX	Fri, Jun 7, 2002	6.47	7.12	6.30	6.79
2067	NASDAQ	FLEX	Thu, Jun 6, 2002	7.94	8.00	6.80	6.91
2066	NASDAQ	FLEX	Wed, Jun 5, 2002	7.38	8.18	7.23	8.04
2065	NASDAQ	FLEX	Tue, Jun 4, 2002	7.28	7.55	6.91	7.19
2064	NASDAQ	FLEX	Mon, Jun 3, 2002	9.59	9.74	8.96	8.96
2063	NASDAQ	FLEX	Fri, May 31, 2002	9.86	10.07	9.59	9.62
2062	NASDAQ	FLEX	Thu, May 30, 2002	9.76	9.94	9.33	9.81
2061	NASDAQ	FLEX	Wed, May 29, 2002	10.24	10.34	9.86	9.89
2060	NASDAQ	FLEX	Tue, May 28, 2002	10.87	10.91	10.37	10.43
2059	NASDAQ	FLEX	Fri, May 24, 2002	10.66	10.80	10.33	10.59
2058	NASDAQ	FLEX	Thu, May 23, 2002	10.79	11.00	10.40	10.85
2057	NASDAQ	FLEX	Wed, May 22, 2002	10.34	10.77	10.21	10.69
2056	NASDAQ	FLEX	Tue, May 21, 2002	11.09	11.32	10.43	10.47
2055	NASDAQ	FLEX	Mon, May 20, 2002	11.17	11.30	10.73	10.91
2054	NASDAQ	FLEX	Fri, May 17, 2002	12.32	12.33	11.22	11.42
2053	NASDAQ	FLEX	Thu, May 16, 2002	11.68	11.92	11.42	11.73
2052	NASDAQ	FLEX	Wed, May 15, 2002	10.93	12.18	10.87	11.67
2051	NASDAQ	FLEX	Tue, May 14, 2002	11.14	11.46	10.69	11.21
2050	NASDAQ	FLEX	Mon, May 13, 2002	9.82	10.33	9.72	10.25
2049	NASDAQ	FLEX	Fri, May 10, 2002	10.32	10.32	9.46	9.58
2048	NASDAQ	FLEX	Thu, May 9, 2002	10.23	10.50	10.05	10.14
2047	NASDAQ	FLEX	Wed, May 8, 2002	9.89	10.54	9.65	10.47
2046	NASDAQ	FLEX	Tue, May 7, 2002	9.38	9.45	8.97	9.13
2045	NASDAQ	FLEX	Mon, May 6, 2002	9.08	9.46	8.99	9.17
2044	NASDAQ	FLEX	Fri, May 3, 2002	9.41	9.42	8.93	9.09
2043	NASDAQ	FLEX	Thu, May 2, 2002	9.81	10.10	9.22	9.43
2042	NASDAQ	FLEX	Wed, May 1, 2002	10.12	10.12	9.36	9.90
2041	NASDAQ	FLEX	Tue, Apr 30, 2002	10.16	10.32	9.86	10.07
2040	NASDAQ	FLEX	Mon, Apr 29, 2002	10.11	10.21	9.74	10.10
2039	NASDAQ	FLEX	Fri, Apr 26, 2002	10.41	10.72	9.78	9.79
2038	NASDAQ	FLEX	Thu, Apr 25, 2002	10.32	10.37	9.65	9.80
2037	NASDAQ	FLEX	Wed, Apr 24, 2002	11.33	11.45	10.37	10.39
2036	NASDAQ	FLEX	Tue, Apr 23, 2002	11.14	11.59	10.85	11.00
2035	NASDAQ	FLEX	Mon, Apr 22, 2002	11.17	11.64	11.00	11.15
2034	NASDAQ	FLEX	Fri, Apr 19, 2002	12.18	12.45	11.89	11.93
2033	NASDAQ	FLEX	Thu, Apr 18, 2002	12.22	12.23	11.65	12.02
2032	NASDAQ	FLEX	Wed, Apr 17, 2002	12.79	12.90	12.28	12.37
2031	NASDAQ	FLEX	Tue, Apr 16, 2002	12.18	12.89	12.11	12.77
2030	NASDAQ	FLEX	Mon, Apr 15, 2002	11.69	11.89	11.27	11.79
2029	NASDAQ	FLEX	Fri, Apr 12, 2002	11.64	11.77	11.46	11.59
2028	NASDAQ	FLEX	Thu, Apr 11, 2002	11.19	11.58	11.01	11.35
2027	NASDAQ	FLEX	Wed, Apr 10, 2002	12.02	12.08	11.09	11.23
2026	NASDAQ	FLEX	Tue, Apr 9, 2002	12.80	12.82	11.93	11.93
2025	NASDAQ	FLEX	Mon, Apr 8, 2002	12.57	12.80	12.44	12.77
2024	NASDAQ	FLEX	Fri, Apr 5, 2002	13.42	13.56	13.01	13.02
2023	NASDAQ	FLEX	Thu, Apr 4, 2002	12.72	13.46	12.71	13.28
2022	NASDAQ	FLEX	Wed, Apr 3, 2002	13.24	13.28	12.73	12.98
2021	NASDAQ	FLEX	Tue, Apr 2, 2002	13.31	13.64	13.15	13.17
2020	NASDAQ	FLEX	Mon, Apr 1, 2002	13.25	13.81	12.98	13.78
2019	NASDAQ	FLEX	Thu, Mar 28, 2002	13.17	13.62	13.17	13.28
2018	NASDAQ	FLEX	Wed, Mar 27, 2002	12.66	13.11	12.45	13.08
2017	NASDAQ	FLEX	Tue, Mar 26, 2002	12.48	13.02	12.29	12.66
2016	NASDAQ	FLEX	Mon, Mar 25, 2002	13.09	13.24	12.37	12.45
2015	NASDAQ	FLEX	Fri, Mar 22, 2002	12.61	13.31	12.54	12.97
2014	NASDAQ	FLEX	Thu, Mar 21, 2002	12.21	12.91	12.05	12.90
2013	NASDAQ	FLEX	Wed, Mar 20, 2002	12.37	12.90	12.05	12.08
2012	NASDAQ	FLEX	Tue, Mar 19, 2002	12.47	12.47	12.04	12.35
2011	NASDAQ	FLEX	Mon, Mar 18, 2002	12.37	12.78	11.97	12.29
2010	NASDAQ	FLEX	Fri, Mar 15, 2002	12.18	12.38	11.87	12.13
2009	NASDAQ	FLEX	Thu, Mar 14, 2002	12.42	12.62	11.97	12.08
2008	NASDAQ	FLEX	Wed, Mar 13, 2002	13.02	13.27	12.16	12.23
2007	NASDAQ	FLEX	Tue, Mar 12, 2002	13.17	13.55	12.93	13.33
2006	NASDAQ	FLEX	Mon, Mar 11, 2002	14.59	14.60	13.91	14.28
2005	NASDAQ	FLEX	Fri, Mar 8, 2002	14.45	14.89	14.41	14.70
2004	NASDAQ	FLEX	Thu, Mar 7, 2002	13.91	14.18	13.57	13.83
2003	NASDAQ	FLEX	Wed, Mar 6, 2002	13.01	13.78	12.81	13.65
2002	NASDAQ	FLEX	Tue, Mar 5, 2002	12.46	13.36	12.42	13.26
2001	NASDAQ	FLEX	Mon, Mar 4, 2002	11.38	12.58	11.12	12.51
2000	NASDAQ	FLEX	Fri, Mar 1, 2002	10.61	11.04	10.36	10.98
1999	NASDAQ	FLEX	Thu, Feb 28, 2002	11.17	11.57	10.15	10.43
1998	NASDAQ	FLEX	Wed, Feb 27, 2002	11.22	11.96	10.87	11.06
1997	NASDAQ	FLEX	Tue, Feb 26, 2002	11.01	11.42	10.77	10.95
1996	NASDAQ	FLEX	Mon, Feb 25, 2002	11.64	11.78	11.19	11.63
1995	NASDAQ	FLEX	Fri, Feb 22, 2002	11.93	12.01	11.01	11.40
1994	NASDAQ	FLEX	Thu, Feb 21, 2002	12.28	12.37	11.81	11.85
1993	NASDAQ	FLEX	Wed, Feb 20, 2002	12.60	12.69	11.86	12.38
1992	NASDAQ	FLEX	Tue, Feb 19, 2002	12.87	12.87	12.04	12.45
1991	NASDAQ	FLEX	Fri, Feb 15, 2002	13.28	13.35	12.66	12.89
1990	NASDAQ	FLEX	Thu, Feb 14, 2002	12.93	13.45	12.92	13.18
1989	NASDAQ	FLEX	Wed, Feb 13, 2002	13.42	13.57	12.65	12.71
1988	NASDAQ	FLEX	Tue, Feb 12, 2002	13.52	13.52	12.81	13.24
1987	NASDAQ	FLEX	Mon, Feb 11, 2002	14.32	14.35	13.57	13.89
1986	NASDAQ	FLEX	Fri, Feb 8, 2002	13.87	14.37	13.64	14.27
1985	NASDAQ	FLEX	Thu, Feb 7, 2002	13.91	14.37	13.56	13.76
1984	NASDAQ	FLEX	Wed, Feb 6, 2002	14.30	14.38	13.34	13.85
1983	NASDAQ	FLEX	Tue, Feb 5, 2002	14.60	14.89	13.88	13.99
1982	NASDAQ	FLEX	Mon, Feb 4, 2002	15.86	16.11	14.59	14.77
1981	NASDAQ	FLEX	Fri, Feb 1, 2002	16.05	16.58	15.64	15.92
1980	NASDAQ	FLEX	Thu, Jan 31, 2002	16.29	16.62	15.97	16.15
1979	NASDAQ	FLEX	Wed, Jan 30, 2002	16.43	16.60	15.33	16.00
1978	NASDAQ	FLEX	Tue, Jan 29, 2002	17.09	17.28	16.05	16.34
1977	NASDAQ	FLEX	Mon, Jan 28, 2002	16.66	17.09	16.34	16.96
1976	NASDAQ	FLEX	Fri, Jan 25, 2002	16.33	16.68	16.00	16.45
1975	NASDAQ	FLEX	Thu, Jan 24, 2002	17.54	17.89	16.78	17.04
1974	NASDAQ	FLEX	Wed, Jan 23, 2002	16.07	17.33	15.68	17.25
1973	NASDAQ	FLEX	Tue, Jan 22, 2002	17.17	17.23	15.64	15.85
1972	NASDAQ	FLEX	Fri, Jan 18, 2002	16.64	17.31	16.61	16.79
1971	NASDAQ	FLEX	Thu, Jan 17, 2002	17.30	17.62	16.67	17.42
1970	NASDAQ	FLEX	Wed, Jan 16, 2002	17.30	17.67	16.73	16.77
1969	NASDAQ	FLEX	Tue, Jan 15, 2002	17.20	17.97	16.98	17.87
1968	NASDAQ	FLEX	Mon, Jan 14, 2002	17.81	17.82	16.91	17.00
1967	NASDAQ	FLEX	Fri, Jan 11, 2002	18.93	19.01	17.64	17.68
1966	NASDAQ	FLEX	Thu, Jan 10, 2002	18.76	19.33	18.59	19.01
1965	NASDAQ	FLEX	Wed, Jan 9, 2002	18.90	19.79	18.80	18.88
1964	NASDAQ	FLEX	Tue, Jan 8, 2002	18.55	18.90	18.37	18.73
1963	NASDAQ	FLEX	Mon, Jan 7, 2002	19.78	19.96	19.44	19.64
1962	NASDAQ	FLEX	Fri, Jan 4, 2002	19.97	20.11	19.00	19.66
1961	NASDAQ	FLEX	Thu, Jan 3, 2002	18.40	19.81	18.34	19.79
1960	NASDAQ	FLEX	Wed, Jan 2, 2002	17.76	18.21	17.52	18.18
1959	NASDAQ	FLEX	Mon, Dec 31, 2001	18.16	18.40	17.42	17.45
1958	NASDAQ	FLEX	Fri, Dec 28, 2001	17.64	18.29	17.62	18.13
1957	NASDAQ	FLEX	Thu, Dec 27, 2001	17.58	17.62	17.29	17.45
1956	NASDAQ	FLEX	Wed, Dec 26, 2001	17.30	18.00	17.24	17.42
1955	NASDAQ	FLEX	Mon, Dec 24, 2001	17.25	17.46	17.17	17.28
1954	NASDAQ	FLEX	Fri, Dec 21, 2001	17.17	17.68	16.64	17.28
1953	NASDAQ	FLEX	Thu, Dec 20, 2001	16.76	17.49	16.11	16.72
1952	NASDAQ	FLEX	Wed, Dec 19, 2001	18.29	18.37	17.38	17.58
1951	NASDAQ	FLEX	Tue, Dec 18, 2001	18.93	19.04	18.37	18.71
1950	NASDAQ	FLEX	Mon, Dec 17, 2001	18.77	19.68	18.63	19.25
1949	NASDAQ	FLEX	Fri, Dec 14, 2001	18.80	19.34	18.58	18.77
1948	NASDAQ	FLEX	Thu, Dec 13, 2001	19.41	19.42	18.67	18.75
1947	NASDAQ	FLEX	Wed, Dec 12, 2001	19.87	20.19	19.10	19.89
1946	NASDAQ	FLEX	Tue, Dec 11, 2001	19.77	20.37	19.53	20.09
1945	NASDAQ	FLEX	Mon, Dec 10, 2001	19.92	20.60	19.29	19.43
1944	NASDAQ	FLEX	Fri, Dec 7, 2001	20.84	21.00	19.84	20.05
1943	NASDAQ	FLEX	Thu, Dec 6, 2001	21.61	21.71	20.52	21.09
1942	NASDAQ	FLEX	Wed, Dec 5, 2001	20.51	21.81	20.38	21.79
1941	NASDAQ	FLEX	Tue, Dec 4, 2001	18.92	20.37	18.88	20.35
1940	NASDAQ	FLEX	Mon, Dec 3, 2001	17.86	18.99	17.82	18.77
1939	NASDAQ	FLEX	Fri, Nov 30, 2001	18.69	18.72	17.95	18.18
1938	NASDAQ	FLEX	Thu, Nov 29, 2001	19.20	19.49	18.39	18.62
1937	NASDAQ	FLEX	Wed, Nov 28, 2001	18.99	19.72	18.67	19.17
1936	NASDAQ	FLEX	Tue, Nov 27, 2001	17.89	18.74	17.71	18.59
1935	NASDAQ	FLEX	Mon, Nov 26, 2001	17.45	18.08	17.35	18.05
1934	NASDAQ	FLEX	Fri, Nov 23, 2001	16.65	17.20	16.56	17.01
1933	NASDAQ	FLEX	Wed, Nov 21, 2001	16.80	17.12	16.21	16.62
1932	NASDAQ	FLEX	Tue, Nov 20, 2001	17.57	17.70	16.47	16.48
1931	NASDAQ	FLEX	Mon, Nov 19, 2001	17.64	17.92	17.28	17.88
1930	NASDAQ	FLEX	Fri, Nov 16, 2001	16.77	17.79	16.74	17.47
1929	NASDAQ	FLEX	Thu, Nov 15, 2001	17.36	17.73	16.55	16.70
1928	NASDAQ	FLEX	Wed, Nov 14, 2001	17.60	17.89	16.88	17.58
1927	NASDAQ	FLEX	Tue, Nov 13, 2001	16.84	17.49	16.74	17.40
1926	NASDAQ	FLEX	Mon, Nov 12, 2001	16.29	16.61	15.28	16.16
1925	NASDAQ	FLEX	Fri, Nov 9, 2001	16.14	16.40	15.71	16.15
1924	NASDAQ	FLEX	Thu, Nov 8, 2001	17.06	17.44	16.20	16.42
1923	NASDAQ	FLEX	Wed, Nov 7, 2001	16.72	17.17	16.47	16.79
1922	NASDAQ	FLEX	Tue, Nov 6, 2001	15.72	16.77	15.68	16.69
1921	NASDAQ	FLEX	Mon, Nov 5, 2001	15.70	16.33	15.68	16.00
1920	NASDAQ	FLEX	Fri, Nov 2, 2001	14.91	15.46	14.73	15.43
1919	NASDAQ	FLEX	Thu, Nov 1, 2001	14.72	15.09	13.96	14.96
1918	NASDAQ	FLEX	Wed, Oct 31, 2001	13.75	14.86	13.70	14.48
1917	NASDAQ	FLEX	Tue, Oct 30, 2001	13.35	13.75	13.06	13.23
1916	NASDAQ	FLEX	Mon, Oct 29, 2001	15.77	15.77	13.68	13.76
1915	NASDAQ	FLEX	Fri, Oct 26, 2001	16.79	17.38	15.17	15.80
1914	NASDAQ	FLEX	Thu, Oct 25, 2001	16.51	18.00	16.37	17.95
1913	NASDAQ	FLEX	Wed, Oct 24, 2001	16.25	17.06	16.18	17.01
1912	NASDAQ	FLEX	Tue, Oct 23, 2001	16.37	16.69	15.88	16.05
1911	NASDAQ	FLEX	Mon, Oct 22, 2001	15.71	15.93	14.85	15.78
1910	NASDAQ	FLEX	Fri, Oct 19, 2001	14.51	15.96	14.37	15.49
1909	NASDAQ	FLEX	Thu, Oct 18, 2001	14.84	15.23	14.40	14.61
1908	NASDAQ	FLEX	Wed, Oct 17, 2001	16.60	16.60	14.80	14.87
1907	NASDAQ	FLEX	Tue, Oct 16, 2001	16.08	16.70	15.48	15.82
1906	NASDAQ	FLEX	Mon, Oct 15, 2001	16.20	16.37	15.78	15.82
1905	NASDAQ	FLEX	Fri, Oct 12, 2001	16.40	16.84	15.61	16.64
1904	NASDAQ	FLEX	Thu, Oct 11, 2001	16.01	16.84	15.93	16.54
1903	NASDAQ	FLEX	Wed, Oct 10, 2001	13.98	15.60	13.86	15.57
1902	NASDAQ	FLEX	Tue, Oct 9, 2001	14.77	14.84	13.80	13.96
1901	NASDAQ	FLEX	Mon, Oct 8, 2001	14.00	14.98	13.85	14.74
1900	NASDAQ	FLEX	Fri, Oct 5, 2001	14.26	14.87	13.78	14.32
1899	NASDAQ	FLEX	Thu, Oct 4, 2001	13.85	15.68	13.63	14.58
1898	NASDAQ	FLEX	Wed, Oct 3, 2001	11.74	13.93	11.51	13.30
1897	NASDAQ	FLEX	Tue, Oct 2, 2001	11.84	12.13	11.11	11.60
1896	NASDAQ	FLEX	Mon, Oct 1, 2001	11.98	11.99	11.46	11.57
1895	NASDAQ	FLEX	Fri, Sep 28, 2001	11.56	12.50	11.33	12.03
1894	NASDAQ	FLEX	Thu, Sep 27, 2001	11.25	11.36	10.54	11.27
1893	NASDAQ	FLEX	Wed, Sep 26, 2001	12.22	12.54	11.27	11.35
1892	NASDAQ	FLEX	Tue, Sep 25, 2001	11.49	12.21	11.35	12.01
1891	NASDAQ	FLEX	Mon, Sep 24, 2001	10.95	11.57	10.95	11.40
1890	NASDAQ	FLEX	Fri, Sep 21, 2001	9.34	10.58	9.11	10.17
1889	NASDAQ	FLEX	Thu, Sep 20, 2001	10.55	11.05	10.18	10.26
1888	NASDAQ	FLEX	Wed, Sep 19, 2001	11.30	11.93	10.44	11.05
1887	NASDAQ	FLEX	Tue, Sep 18, 2001	11.89	12.15	11.03	11.11
1886	NASDAQ	FLEX	Mon, Sep 17, 2001	12.05	12.93	11.69	11.80
1885	NASDAQ	FLEX	Mon, Sep 10, 2001	13.19	13.39	12.37	13.06
1884	NASDAQ	FLEX	Fri, Sep 7, 2001	13.10	14.29	12.85	13.41
1883	NASDAQ	FLEX	Thu, Sep 6, 2001	13.13	13.64	12.73	13.17
1882	NASDAQ	FLEX	Wed, Sep 5, 2001	14.64	14.85	12.37	13.37
1881	NASDAQ	FLEX	Tue, Sep 4, 2001	15.32	15.97	14.62	14.67
1880	NASDAQ	FLEX	Fri, Aug 31, 2001	16.26	16.80	15.86	15.96
1879	NASDAQ	FLEX	Thu, Aug 30, 2001	16.85	17.02	15.97	16.20
1878	NASDAQ	FLEX	Wed, Aug 29, 2001	17.14	17.37	16.40	17.28
1877	NASDAQ	FLEX	Tue, Aug 28, 2001	17.61	17.68	16.87	16.90
1876	NASDAQ	FLEX	Mon, Aug 27, 2001	18.21	18.29	17.41	17.57
1875	NASDAQ	FLEX	Fri, Aug 24, 2001	16.91	17.60	16.64	17.60
1874	NASDAQ	FLEX	Thu, Aug 23, 2001	16.37	16.95	16.08	16.08
1873	NASDAQ	FLEX	Wed, Aug 22, 2001	16.11	16.54	15.68	16.48
1872	NASDAQ	FLEX	Tue, Aug 21, 2001	16.26	16.67	15.65	15.66
1871	NASDAQ	FLEX	Mon, Aug 20, 2001	15.92	16.53	15.81	16.15
1870	NASDAQ	FLEX	Fri, Aug 17, 2001	16.33	16.76	15.77	15.84
1869	NASDAQ	FLEX	Thu, Aug 16, 2001	16.90	17.11	16.07	17.04
1868	NASDAQ	FLEX	Wed, Aug 15, 2001	18.07	18.29	16.98	17.04
1867	NASDAQ	FLEX	Tue, Aug 14, 2001	18.79	19.13	17.93	17.93
1866	NASDAQ	FLEX	Mon, Aug 13, 2001	18.02	18.64	17.68	18.43
1865	NASDAQ	FLEX	Fri, Aug 10, 2001	18.45	18.68	17.29	17.89
1864	NASDAQ	FLEX	Thu, Aug 9, 2001	18.33	18.78	17.86	18.50
1863	NASDAQ	FLEX	Wed, Aug 8, 2001	19.35	19.75	18.42	18.55
1862	NASDAQ	FLEX	Tue, Aug 7, 2001	19.23	19.64	19.02	19.57
1861	NASDAQ	FLEX	Mon, Aug 6, 2001	20.10	20.13	19.28	19.32
1860	NASDAQ	FLEX	Fri, Aug 3, 2001	21.00	21.00	19.82	20.30
1859	NASDAQ	FLEX	Thu, Aug 2, 2001	21.30	21.41	20.37	21.10
1858	NASDAQ	FLEX	Wed, Aug 1, 2001	20.29	21.12	20.19	20.85
1857	NASDAQ	FLEX	Tue, Jul 31, 2001	19.41	20.37	18.08	19.78
1856	NASDAQ	FLEX	Mon, Jul 30, 2001	20.43	20.44	19.17	19.37
1855	NASDAQ	FLEX	Fri, Jul 27, 2001	19.21	20.40	19.09	20.00
1854	NASDAQ	FLEX	Thu, Jul 26, 2001	18.61	19.64	17.97	19.42
1853	NASDAQ	FLEX	Wed, Jul 25, 2001	18.14	18.93	17.97	18.85
1852	NASDAQ	FLEX	Tue, Jul 24, 2001	17.57	18.62	17.46	18.08
1851	NASDAQ	FLEX	Mon, Jul 23, 2001	18.33	18.54	17.64	17.65
1850	NASDAQ	FLEX	Fri, Jul 20, 2001	17.60	18.40	17.38	18.03
1849	NASDAQ	FLEX	Thu, Jul 19, 2001	17.22	18.62	17.06	18.12
1848	NASDAQ	FLEX	Wed, Jul 18, 2001	17.18	17.61	16.58	16.84
1847	NASDAQ	FLEX	Tue, Jul 17, 2001	16.86	17.69	16.52	17.66
1846	NASDAQ	FLEX	Mon, Jul 16, 2001	17.99	18.33	16.80	16.99
1845	NASDAQ	FLEX	Fri, Jul 13, 2001	17.57	18.76	16.87	18.00
1844	NASDAQ	FLEX	Thu, Jul 12, 2001	17.21	18.11	17.02	17.68
1843	NASDAQ	FLEX	Wed, Jul 11, 2001	16.84	16.98	15.69	16.03
1842	NASDAQ	FLEX	Tue, Jul 10, 2001	18.32	18.45	16.73	16.84
1841	NASDAQ	FLEX	Mon, Jul 9, 2001	16.95	18.00	16.83	17.81
1840	NASDAQ	FLEX	Fri, Jul 6, 2001	17.42	17.60	16.72	16.74
1839	NASDAQ	FLEX	Thu, Jul 5, 2001	18.40	19.01	17.46	17.61
1838	NASDAQ	FLEX	Tue, Jul 3, 2001	18.58	19.42	18.24	18.83
1837	NASDAQ	FLEX	Mon, Jul 2, 2001	19.41	20.23	18.59	18.96
1836	NASDAQ	FLEX	Fri, Jun 29, 2001	18.53	19.65	17.93	18.99
1835	NASDAQ	FLEX	Thu, Jun 28, 2001	17.80	19.24	17.80	18.09
1834	NASDAQ	FLEX	Wed, Jun 27, 2001	17.60	18.00	17.25	17.44
1833	NASDAQ	FLEX	Tue, Jun 26, 2001	16.63	18.00	16.58	17.45
1832	NASDAQ	FLEX	Mon, Jun 25, 2001	17.34	17.53	16.96	17.39
1831	NASDAQ	FLEX	Fri, Jun 22, 2001	16.72	17.52	16.58	17.14
1830	NASDAQ	FLEX	Thu, Jun 21, 2001	15.09	17.04	14.84	16.83
1829	NASDAQ	FLEX	Wed, Jun 20, 2001	14.96	15.66	14.77	15.50
1828	NASDAQ	FLEX	Tue, Jun 19, 2001	16.42	16.58	15.30	15.43
1827	NASDAQ	FLEX	Mon, Jun 18, 2001	15.86	16.46	15.22	15.37
1826	NASDAQ	FLEX	Fri, Jun 15, 2001	14.58	16.09	14.48	15.83
1825	NASDAQ	FLEX	Thu, Jun 14, 2001	16.16	16.50	15.04	15.06
1824	NASDAQ	FLEX	Wed, Jun 13, 2001	17.89	18.13	16.37	16.58
1823	NASDAQ	FLEX	Tue, Jun 12, 2001	17.42	17.86	16.84	17.59
1822	NASDAQ	FLEX	Mon, Jun 11, 2001	18.67	18.76	17.84	18.48
1821	NASDAQ	FLEX	Fri, Jun 8, 2001	21.02	21.02	19.71	19.87
1820	NASDAQ	FLEX	Thu, Jun 7, 2001	19.77	21.13	19.75	21.04
1819	NASDAQ	FLEX	Wed, Jun 6, 2001	19.85	21.35	19.79	19.83
1818	NASDAQ	FLEX	Tue, Jun 5, 2001	19.35	20.08	19.31	19.79
1817	NASDAQ	FLEX	Mon, Jun 4, 2001	20.11	20.37	18.91	19.30
1816	NASDAQ	FLEX	Fri, Jun 1, 2001	19.28	19.79	18.59	19.71
1815	NASDAQ	FLEX	Thu, May 31, 2001	17.65	19.34	17.53	18.35
1814	NASDAQ	FLEX	Wed, May 30, 2001	18.57	18.91	17.31	17.49
1813	NASDAQ	FLEX	Tue, May 29, 2001	21.02	21.06	19.62	19.84
1812	NASDAQ	FLEX	Fri, May 25, 2001	21.67	21.92	21.25	21.62
1811	NASDAQ	FLEX	Thu, May 24, 2001	21.28	22.19	20.90	21.62
1810	NASDAQ	FLEX	Wed, May 23, 2001	22.37	22.40	20.73	20.90
1809	NASDAQ	FLEX	Tue, May 22, 2001	23.64	23.97	22.59	23.27
1808	NASDAQ	FLEX	Mon, May 21, 2001	21.41	24.08	21.39	24.01
1807	NASDAQ	FLEX	Fri, May 18, 2001	21.09	21.51	20.59	21.44
1806	NASDAQ	FLEX	Thu, May 17, 2001	20.55	21.68	20.30	21.52
1805	NASDAQ	FLEX	Wed, May 16, 2001	18.53	20.68	18.02	20.48
1804	NASDAQ	FLEX	Tue, May 15, 2001	17.97	19.51	17.92	19.12
1803	NASDAQ	FLEX	Mon, May 14, 2001	19.02	19.07	17.78	17.97
1802	NASDAQ	FLEX	Fri, May 11, 2001	19.63	19.64	19.05	19.08
1801	NASDAQ	FLEX	Thu, May 10, 2001	21.42	21.78	19.38	19.64
1800	NASDAQ	FLEX	Wed, May 9, 2001	19.48	21.21	19.09	20.72
1799	NASDAQ	FLEX	Tue, May 8, 2001	20.76	20.82	19.64	20.08
1798	NASDAQ	FLEX	Mon, May 7, 2001	20.53	20.77	19.65	19.83
1797	NASDAQ	FLEX	Fri, May 4, 2001	19.66	21.24	19.53	20.45
1796	NASDAQ	FLEX	Thu, May 3, 2001	20.53	21.11	20.37	20.96
1795	NASDAQ	FLEX	Wed, May 2, 2001	21.08	21.89	20.83	21.32
1794	NASDAQ	FLEX	Tue, May 1, 2001	19.44	20.51	18.33	20.32
1793	NASDAQ	FLEX	Mon, Apr 30, 2001	20.56	20.95	18.87	19.56
1792	NASDAQ	FLEX	Fri, Apr 27, 2001	19.42	20.19	18.77	20.05
1791	NASDAQ	FLEX	Thu, Apr 26, 2001	18.64	18.95	17.44	18.68
1790	NASDAQ	FLEX	Wed, Apr 25, 2001	15.81	17.95	15.78	17.93
1789	NASDAQ	FLEX	Tue, Apr 24, 2001	16.69	17.55	15.28	16.13
1788	NASDAQ	FLEX	Mon, Apr 23, 2001	17.82	17.86	15.91	16.33
1787	NASDAQ	FLEX	Fri, Apr 20, 2001	19.46	19.67	18.04	18.61
1786	NASDAQ	FLEX	Thu, Apr 19, 2001	17.17	19.86	17.02	19.79
1785	NASDAQ	FLEX	Wed, Apr 18, 2001	15.55	19.12	15.55	17.32
1784	NASDAQ	FLEX	Tue, Apr 17, 2001	13.38	15.35	13.17	14.00
1783	NASDAQ	FLEX	Mon, Apr 16, 2001	15.03	15.03	13.78	14.05
1782	NASDAQ	FLEX	Thu, Apr 12, 2001	14.45	15.82	13.92	15.38
1781	NASDAQ	FLEX	Wed, Apr 11, 2001	14.46	14.98	13.57	14.73
1780	NASDAQ	FLEX	Tue, Apr 10, 2001	11.51	13.31	11.49	13.06
1779	NASDAQ	FLEX	Mon, Apr 9, 2001	11.01	11.64	10.84	11.22
1778	NASDAQ	FLEX	Fri, Apr 6, 2001	11.00	11.05	10.00	10.55
1777	NASDAQ	FLEX	Thu, Apr 5, 2001	10.55	11.64	10.32	11.50
1776	NASDAQ	FLEX	Wed, Apr 4, 2001	9.37	9.96	9.00	9.46
1775	NASDAQ	FLEX	Tue, Apr 3, 2001	10.46	10.55	9.37	9.46
1774	NASDAQ	FLEX	Mon, Apr 2, 2001	11.37	11.64	10.27	10.87
1773	NASDAQ	FLEX	Fri, Mar 30, 2001	11.41	11.50	10.37	10.91
1772	NASDAQ	FLEX	Thu, Mar 29, 2001	12.00	12.18	11.59	11.68
1771	NASDAQ	FLEX	Wed, Mar 28, 2001	14.28	14.64	12.55	12.73
1770	NASDAQ	FLEX	Tue, Mar 27, 2001	15.05	15.82	14.55	15.05
1769	NASDAQ	FLEX	Mon, Mar 26, 2001	15.87	16.09	14.09	14.82
1768	NASDAQ	FLEX	Fri, Mar 23, 2001	15.09	15.96	14.55	15.05
1767	NASDAQ	FLEX	Thu, Mar 22, 2001	12.77	14.37	12.73	14.37
1766	NASDAQ	FLEX	Wed, Mar 21, 2001	13.82	13.87	12.27	12.64
1765	NASDAQ	FLEX	Tue, Mar 20, 2001	15.51	15.73	13.23	13.82
1764	NASDAQ	FLEX	Mon, Mar 19, 2001	15.18	17.46	15.00	17.00
1763	NASDAQ	FLEX	Fri, Mar 16, 2001	16.28	17.09	14.64	15.14
1762	NASDAQ	FLEX	Thu, Mar 15, 2001	18.05	18.64	15.55	15.55
1761	NASDAQ	FLEX	Wed, Mar 14, 2001	18.46	20.08	18.28	18.82
1760	NASDAQ	FLEX	Tue, Mar 13, 2001	19.23	20.19	18.64	19.82
1759	NASDAQ	FLEX	Mon, Mar 12, 2001	18.09	19.59	18.05	18.55
1758	NASDAQ	FLEX	Fri, Mar 9, 2001	20.50	20.82	19.28	19.59
1757	NASDAQ	FLEX	Thu, Mar 8, 2001	21.91	22.05	21.32	21.50
1756	NASDAQ	FLEX	Wed, Mar 7, 2001	21.73	22.37	20.59	22.09
1755	NASDAQ	FLEX	Tue, Mar 6, 2001	20.28	21.46	20.00	20.78
1754	NASDAQ	FLEX	Mon, Mar 5, 2001	20.19	20.45	19.09	19.41
1753	NASDAQ	FLEX	Fri, Mar 2, 2001	18.41	21.09	17.82	19.41
1752	NASDAQ	FLEX	Thu, Mar 1, 2001	18.82	18.96	17.32	18.91
1751	NASDAQ	FLEX	Wed, Feb 28, 2001	19.00	20.82	18.37	19.28
1750	NASDAQ	FLEX	Tue, Feb 27, 2001	20.46	20.64	17.91	18.46
1749	NASDAQ	FLEX	Mon, Feb 26, 2001	22.28	22.28	20.55	21.23
1748	NASDAQ	FLEX	Fri, Feb 23, 2001	21.23	22.00	20.28	21.82
1747	NASDAQ	FLEX	Thu, Feb 22, 2001	22.82	24.00	19.87	22.37
1746	NASDAQ	FLEX	Wed, Feb 21, 2001	21.90	23.32	21.82	22.73
1745	NASDAQ	FLEX	Tue, Feb 20, 2001	24.91	25.00	22.55	22.59
1744	NASDAQ	FLEX	Fri, Feb 16, 2001	25.00	25.82	24.00	24.50
1743	NASDAQ	FLEX	Thu, Feb 15, 2001	27.60	27.69	26.91	27.50
1742	NASDAQ	FLEX	Wed, Feb 14, 2001	24.96	26.91	23.64	26.87
1741	NASDAQ	FLEX	Tue, Feb 13, 2001	25.96	26.50	24.37	24.50
1740	NASDAQ	FLEX	Mon, Feb 12, 2001	22.78	25.69	22.73	25.37
1739	NASDAQ	FLEX	Fri, Feb 9, 2001	24.48	24.50	23.14	23.41
1738	NASDAQ	FLEX	Thu, Feb 8, 2001	25.55	25.64	24.23	24.64
1737	NASDAQ	FLEX	Wed, Feb 7, 2001	26.05	26.37	23.19	24.69
1736	NASDAQ	FLEX	Tue, Feb 6, 2001	27.19	27.60	25.82	26.82
1735	NASDAQ	FLEX	Mon, Feb 5, 2001	27.60	28.28	27.55	27.60
1734	NASDAQ	FLEX	Fri, Feb 2, 2001	28.28	28.50	27.50	27.60
1733	NASDAQ	FLEX	Thu, Feb 1, 2001	27.91	28.52	27.69	28.28
1732	NASDAQ	FLEX	Wed, Jan 31, 2001	28.64	29.14	26.91	27.73
1731	NASDAQ	FLEX	Tue, Jan 30, 2001	28.96	29.19	28.37	28.96
1730	NASDAQ	FLEX	Mon, Jan 29, 2001	28.28	29.05	27.28	28.96
1729	NASDAQ	FLEX	Fri, Jan 26, 2001	25.32	28.41	25.28	28.37
1728	NASDAQ	FLEX	Thu, Jan 25, 2001	25.96	26.82	25.19	26.32
1727	NASDAQ	FLEX	Wed, Jan 24, 2001	25.82	27.37	25.05	26.60
1726	NASDAQ	FLEX	Tue, Jan 23, 2001	27.55	28.41	26.19	28.14
1725	NASDAQ	FLEX	Mon, Jan 22, 2001	27.23	28.41	27.00	27.78
1724	NASDAQ	FLEX	Fri, Jan 19, 2001	28.05	28.37	27.19	27.64
1723	NASDAQ	FLEX	Thu, Jan 18, 2001	24.14	26.64	23.87	25.55
1722	NASDAQ	FLEX	Wed, Jan 17, 2001	23.73	24.00	22.91	23.78
1721	NASDAQ	FLEX	Tue, Jan 16, 2001	23.28	23.65	21.46	22.73
1720	NASDAQ	FLEX	Fri, Jan 12, 2001	23.82	24.28	22.73	23.41
1719	NASDAQ	FLEX	Thu, Jan 11, 2001	20.00	23.82	19.91	23.82
1718	NASDAQ	FLEX	Wed, Jan 10, 2001	19.78	21.05	19.46	20.41
1717	NASDAQ	FLEX	Tue, Jan 9, 2001	19.55	21.09	18.91	20.37
1716	NASDAQ	FLEX	Mon, Jan 8, 2001	19.32	20.00	18.46	19.41
1715	NASDAQ	FLEX	Fri, Jan 5, 2001	21.91	22.14	19.64	19.69
1714	NASDAQ	FLEX	Thu, Jan 4, 2001	21.82	23.05	21.59	22.09
1713	NASDAQ	FLEX	Wed, Jan 3, 2001	17.28	22.14	17.14	22.05
1712	NASDAQ	FLEX	Tue, Jan 2, 2001	20.37	20.55	17.37	17.55
1711	NASDAQ	FLEX	Fri, Dec 29, 2000	20.78	21.19	20.32	20.73
1710	NASDAQ	FLEX	Thu, Dec 28, 2000	20.09	21.59	20.00	20.46
1709	NASDAQ	FLEX	Wed, Dec 27, 2000	18.96	20.87	18.87	20.37
1708	NASDAQ	FLEX	Tue, Dec 26, 2000	19.19	19.55	18.50	19.00
1707	NASDAQ	FLEX	Fri, Dec 22, 2000	18.55	19.55	17.96	18.96
1706	NASDAQ	FLEX	Thu, Dec 21, 2000	16.73	19.46	16.73	17.23
1705	NASDAQ	FLEX	Wed, Dec 20, 2000	18.09	18.28	16.46	16.87
1704	NASDAQ	FLEX	Tue, Dec 19, 2000	21.09	22.37	20.19	20.41
1703	NASDAQ	FLEX	Mon, Dec 18, 2000	21.28	22.46	20.82	21.00
1702	NASDAQ	FLEX	Fri, Dec 15, 2000	19.87	23.46	17.91	20.56
1701	NASDAQ	FLEX	Thu, Dec 14, 2000	20.34	21.00	19.50	19.91
1700	NASDAQ	FLEX	Wed, Dec 13, 2000	22.53	22.64	19.81	20.19
1699	NASDAQ	FLEX	Tue, Dec 12, 2000	22.96	23.69	21.28	22.19
1698	NASDAQ	FLEX	Mon, Dec 11, 2000	22.23	24.31	21.64	23.37
1697	NASDAQ	FLEX	Fri, Dec 8, 2000	21.64	21.78	20.55	21.14
1696	NASDAQ	FLEX	Thu, Dec 7, 2000	19.82	20.00	19.00	19.82
1695	NASDAQ	FLEX	Wed, Dec 6, 2000	23.05	23.69	21.28	21.73
1694	NASDAQ	FLEX	Tue, Dec 5, 2000	21.82	23.59	20.82	23.50
1693	NASDAQ	FLEX	Mon, Dec 4, 2000	21.78	22.19	19.73	20.37
1692	NASDAQ	FLEX	Fri, Dec 1, 2000	19.73	21.96	19.46	21.69
1691	NASDAQ	FLEX	Thu, Nov 30, 2000	18.18	20.37	15.55	18.23
1690	NASDAQ	FLEX	Wed, Nov 29, 2000	20.32	20.64	18.96	19.87
1689	NASDAQ	FLEX	Tue, Nov 28, 2000	22.00	22.19	19.91	20.09
1688	NASDAQ	FLEX	Mon, Nov 27, 2000	21.82	22.64	21.45	22.32
1687	NASDAQ	FLEX	Fri, Nov 24, 2000	19.87	21.00	19.69	20.87
1686	NASDAQ	FLEX	Wed, Nov 22, 2000	19.69	19.73	18.37	19.37
1685	NASDAQ	FLEX	Tue, Nov 21, 2000	21.19	21.23	19.64	19.69
1684	NASDAQ	FLEX	Mon, Nov 20, 2000	22.73	23.28	20.73	20.80
1683	NASDAQ	FLEX	Fri, Nov 17, 2000	23.32	24.00	22.50	23.73
1682	NASDAQ	FLEX	Thu, Nov 16, 2000	22.69	23.46	22.37	22.87
1681	NASDAQ	FLEX	Wed, Nov 15, 2000	22.82	24.23	21.91	23.59
1680	NASDAQ	FLEX	Tue, Nov 14, 2000	23.09	23.32	21.82	22.37
1679	NASDAQ	FLEX	Mon, Nov 13, 2000	19.91	22.55	19.82	20.96
1678	NASDAQ	FLEX	Fri, Nov 10, 2000	20.37	21.37	19.73	21.09
1677	NASDAQ	FLEX	Thu, Nov 9, 2000	21.23	22.46	20.73	21.00
1676	NASDAQ	FLEX	Wed, Nov 8, 2000	24.69	25.00	21.69	22.37
1675	NASDAQ	FLEX	Tue, Nov 7, 2000	27.10	27.10	24.10	24.55
1674	NASDAQ	FLEX	Mon, Nov 6, 2000	27.10	28.14	25.87	27.32
1673	NASDAQ	FLEX	Fri, Nov 3, 2000	27.69	27.73	26.37	27.10
1672	NASDAQ	FLEX	Thu, Nov 2, 2000	28.05	28.28	26.37	27.19
1671	NASDAQ	FLEX	Wed, Nov 1, 2000	26.73	28.96	26.50	27.10
1670	NASDAQ	FLEX	Tue, Oct 31, 2000	25.28	28.46	25.19	27.64
1669	NASDAQ	FLEX	Mon, Oct 30, 2000	25.64	25.91	24.55	24.82
1668	NASDAQ	FLEX	Fri, Oct 27, 2000	26.73	27.28	25.91	26.05
1667	NASDAQ	FLEX	Thu, Oct 26, 2000	25.69	26.64	23.23	25.91
1666	NASDAQ	FLEX	Wed, Oct 25, 2000	26.91	27.82	24.69	24.78
1665	NASDAQ	FLEX	Tue, Oct 24, 2000	29.19	30.28	28.37	28.60
1664	NASDAQ	FLEX	Mon, Oct 23, 2000	30.28	30.46	28.23	29.10
1663	NASDAQ	FLEX	Fri, Oct 20, 2000	29.10	30.73	28.73	30.19
1662	NASDAQ	FLEX	Thu, Oct 19, 2000	29.23	31.28	28.64	31.23
1661	NASDAQ	FLEX	Wed, Oct 18, 2000	25.19	29.10	24.91	27.50
1660	NASDAQ	FLEX	Tue, Oct 17, 2000	26.64	28.18	26.00	26.78
1659	NASDAQ	FLEX	Mon, Oct 16, 2000	26.07	26.23	24.75	25.68
1658	NASDAQ	FLEX	Fri, Oct 13, 2000	22.55	25.46	22.37	25.46
1657	NASDAQ	FLEX	Thu, Oct 12, 2000	23.37	23.82	22.16	22.82
1656	NASDAQ	FLEX	Wed, Oct 11, 2000	22.21	23.23	19.48	21.78
1655	NASDAQ	FLEX	Tue, Oct 10, 2000	26.41	26.64	23.28	23.71
1654	NASDAQ	FLEX	Mon, Oct 9, 2000	27.06	27.50	26.10	26.89
1653	NASDAQ	FLEX	Fri, Oct 6, 2000	28.03	28.12	26.37	27.14
1652	NASDAQ	FLEX	Thu, Oct 5, 2000	28.37	28.78	27.71	27.94
1651	NASDAQ	FLEX	Wed, Oct 4, 2000	30.01	30.01	28.21	28.75
1650	NASDAQ	FLEX	Tue, Oct 3, 2000	30.28	30.96	29.96	30.16
1649	NASDAQ	FLEX	Mon, Oct 2, 2000	30.44	31.01	29.55	29.82
1648	NASDAQ	FLEX	Fri, Sep 29, 2000	30.96	31.41	29.60	29.87
1647	NASDAQ	FLEX	Thu, Sep 28, 2000	29.64	31.96	29.48	31.46
1646	NASDAQ	FLEX	Wed, Sep 27, 2000	31.78	31.78	30.46	30.76
1645	NASDAQ	FLEX	Tue, Sep 26, 2000	31.38	31.60	30.82	31.21
1644	NASDAQ	FLEX	Mon, Sep 25, 2000	30.82	31.78	30.78	31.19
1643	NASDAQ	FLEX	Fri, Sep 22, 2000	28.32	30.96	28.30	30.32
1642	NASDAQ	FLEX	Thu, Sep 21, 2000	30.19	31.14	29.82	30.57
1641	NASDAQ	FLEX	Wed, Sep 20, 2000	30.51	30.51	29.26	30.41
1640	NASDAQ	FLEX	Tue, Sep 19, 2000	29.48	30.73	28.78	30.51
1639	NASDAQ	FLEX	Mon, Sep 18, 2000	30.60	30.87	28.82	29.32
1638	NASDAQ	FLEX	Fri, Sep 15, 2000	30.69	30.69	29.37	29.66
1637	NASDAQ	FLEX	Thu, Sep 14, 2000	30.58	31.19	30.32	30.53
1636	NASDAQ	FLEX	Wed, Sep 13, 2000	27.85	30.41	27.82	30.18
1635	NASDAQ	FLEX	Tue, Sep 12, 2000	30.65	31.28	29.96	30.14
1634	NASDAQ	FLEX	Mon, Sep 11, 2000	31.73	32.10	30.01	30.46
1633	NASDAQ	FLEX	Fri, Sep 8, 2000	32.23	32.62	31.46	31.64
1632	NASDAQ	FLEX	Thu, Sep 7, 2000	32.30	32.32	31.19	31.64
1631	NASDAQ	FLEX	Wed, Sep 6, 2000	32.32	32.66	31.69	32.10
1630	NASDAQ	FLEX	Tue, Sep 5, 2000	30.14	31.37	29.69	31.28
1629	NASDAQ	FLEX	Fri, Sep 1, 2000	31.01	31.10	29.94	30.23
1628	NASDAQ	FLEX	Thu, Aug 31, 2000	29.69	30.51	29.41	30.30
1627	NASDAQ	FLEX	Wed, Aug 30, 2000	30.23	30.23	29.51	29.71
1626	NASDAQ	FLEX	Tue, Aug 29, 2000	29.32	30.37	29.19	30.28
1625	NASDAQ	FLEX	Mon, Aug 28, 2000	29.78	29.96	29.16	29.28
1624	NASDAQ	FLEX	Fri, Aug 25, 2000	28.75	29.82	28.73	29.71
1623	NASDAQ	FLEX	Thu, Aug 24, 2000	29.16	29.78	28.82	28.87
1622	NASDAQ	FLEX	Wed, Aug 23, 2000	28.37	29.10	28.00	29.00
1621	NASDAQ	FLEX	Tue, Aug 22, 2000	29.14	29.14	28.30	28.46
1620	NASDAQ	FLEX	Mon, Aug 21, 2000	27.87	29.28	27.82	29.00
1619	NASDAQ	FLEX	Fri, Aug 18, 2000	29.13	29.28	27.23	27.87
1618	NASDAQ	FLEX	Thu, Aug 17, 2000	28.40	29.07	28.37	28.89
1617	NASDAQ	FLEX	Wed, Aug 16, 2000	28.89	29.12	28.19	28.41
1616	NASDAQ	FLEX	Tue, Aug 15, 2000	28.21	29.10	28.10	28.80
1615	NASDAQ	FLEX	Mon, Aug 14, 2000	27.90	28.46	27.55	28.14
1614	NASDAQ	FLEX	Fri, Aug 11, 2000	26.80	28.00	26.41	27.66
1613	NASDAQ	FLEX	Thu, Aug 10, 2000	28.11	28.19	26.98	27.00
1612	NASDAQ	FLEX	Wed, Aug 9, 2000	28.50	28.64	27.46	28.14
1611	NASDAQ	FLEX	Tue, Aug 8, 2000	27.82	28.73	27.55	28.23
1610	NASDAQ	FLEX	Mon, Aug 7, 2000	26.44	28.12	25.98	27.87
1609	NASDAQ	FLEX	Fri, Aug 4, 2000	26.55	26.94	25.91	25.98
1608	NASDAQ	FLEX	Thu, Aug 3, 2000	25.62	25.96	24.60	25.89
1607	NASDAQ	FLEX	Wed, Aug 2, 2000	25.73	27.25	25.69	26.94
1606	NASDAQ	FLEX	Tue, Aug 1, 2000	25.73	27.39	25.64	25.85
1605	NASDAQ	FLEX	Mon, Jul 31, 2000	25.64	25.91	24.00	25.75
1604	NASDAQ	FLEX	Fri, Jul 28, 2000	26.98	27.30	25.16	25.41
1603	NASDAQ	FLEX	Thu, Jul 27, 2000	28.00	29.37	26.44	26.91
1602	NASDAQ	FLEX	Wed, Jul 26, 2000	30.41	30.44	28.37	29.05
1601	NASDAQ	FLEX	Tue, Jul 25, 2000	30.46	30.55	29.71	30.48
1600	NASDAQ	FLEX	Mon, Jul 24, 2000	29.40	30.48	29.23	30.14
1599	NASDAQ	FLEX	Fri, Jul 21, 2000	29.00	29.30	28.19	29.26
1598	NASDAQ	FLEX	Thu, Jul 20, 2000	28.03	29.73	28.00	29.35
1597	NASDAQ	FLEX	Wed, Jul 19, 2000	28.91	28.91	27.46	27.71
1596	NASDAQ	FLEX	Tue, Jul 18, 2000	30.28	30.30	28.87	29.07
1595	NASDAQ	FLEX	Mon, Jul 17, 2000	31.03	31.03	30.41	30.76
1594	NASDAQ	FLEX	Fri, Jul 14, 2000	30.82	30.85	30.12	30.46
1593	NASDAQ	FLEX	Thu, Jul 13, 2000	27.32	29.05	27.28	28.96
1592	NASDAQ	FLEX	Wed, Jul 12, 2000	26.35	27.05	26.28	26.82
1591	NASDAQ	FLEX	Tue, Jul 11, 2000	25.73	26.50	25.64	26.04
1590	NASDAQ	FLEX	Mon, Jul 10, 2000	24.73	25.82	24.55	25.69
1589	NASDAQ	FLEX	Fri, Jul 7, 2000	25.12	26.00	25.10	25.23
1588	NASDAQ	FLEX	Thu, Jul 6, 2000	23.62	25.05	23.57	24.96
1587	NASDAQ	FLEX	Wed, Jul 5, 2000	25.19	25.19	23.55	23.75
1586	NASDAQ	FLEX	Mon, Jul 3, 2000	24.98	25.32	24.55	25.19
1585	NASDAQ	FLEX	Fri, Jun 30, 2000	24.46	25.57	23.96	24.98
1584	NASDAQ	FLEX	Thu, Jun 29, 2000	24.46	24.81	23.80	24.39
1583	NASDAQ	FLEX	Wed, Jun 28, 2000	25.37	25.50	24.71	25.00
1582	NASDAQ	FLEX	Tue, Jun 27, 2000	26.11	26.37	25.07	25.32
1581	NASDAQ	FLEX	Mon, Jun 26, 2000	26.12	26.46	25.96	26.05
1580	NASDAQ	FLEX	Fri, Jun 23, 2000	26.10	26.23	25.71	25.87
1579	NASDAQ	FLEX	Thu, Jun 22, 2000	27.62	27.64	25.89	26.00
1578	NASDAQ	FLEX	Wed, Jun 21, 2000	26.48	27.69	26.25	27.53
1577	NASDAQ	FLEX	Tue, Jun 20, 2000	26.50	26.89	26.05	26.69
1576	NASDAQ	FLEX	Mon, Jun 19, 2000	25.77	26.53	25.41	26.00
1575	NASDAQ	FLEX	Fri, Jun 16, 2000	25.21	26.46	24.82	25.94
1574	NASDAQ	FLEX	Thu, Jun 15, 2000	24.78	25.37	24.10	25.21
1573	NASDAQ	FLEX	Wed, Jun 14, 2000	23.78	24.82	23.64	24.73
1572	NASDAQ	FLEX	Tue, Jun 13, 2000	23.44	24.00	23.19	23.48
1571	NASDAQ	FLEX	Mon, Jun 12, 2000	23.75	24.28	23.05	23.64
1570	NASDAQ	FLEX	Fri, Jun 9, 2000	22.83	23.62	22.37	23.59
1569	NASDAQ	FLEX	Thu, Jun 8, 2000	23.41	23.46	22.32	22.73
1568	NASDAQ	FLEX	Wed, Jun 7, 2000	23.82	23.82	22.62	23.12
1567	NASDAQ	FLEX	Tue, Jun 6, 2000	24.28	24.80	23.59	23.69
1566	NASDAQ	FLEX	Mon, Jun 5, 2000	24.20	24.69	23.41	24.21
1565	NASDAQ	FLEX	Fri, Jun 2, 2000	23.98	24.64	23.64	24.37
1564	NASDAQ	FLEX	Thu, Jun 1, 2000	20.66	23.28	20.44	22.87
1563	NASDAQ	FLEX	Wed, May 31, 2000	21.28	21.64	19.64	19.80
1562	NASDAQ	FLEX	Tue, May 30, 2000	18.34	18.46	17.84	18.21
1561	NASDAQ	FLEX	Fri, May 26, 2000	18.46	19.03	17.41	17.46
1560	NASDAQ	FLEX	Thu, May 25, 2000	18.32	19.50	18.14	18.23
1559	NASDAQ	FLEX	Wed, May 24, 2000	18.12	18.32	17.18	18.18
1558	NASDAQ	FLEX	Tue, May 23, 2000	18.37	19.19	17.99	18.05
1557	NASDAQ	FLEX	Mon, May 22, 2000	18.96	19.05	17.78	18.25
1556	NASDAQ	FLEX	Fri, May 19, 2000	18.28	18.69	18.09	18.62
1555	NASDAQ	FLEX	Thu, May 18, 2000	19.96	20.00	18.82	18.96
1554	NASDAQ	FLEX	Wed, May 17, 2000	19.55	20.64	19.41	19.69
1553	NASDAQ	FLEX	Tue, May 16, 2000	21.39	21.64	19.64	20.46
1552	NASDAQ	FLEX	Mon, May 15, 2000	19.57	21.05	18.32	21.01
1551	NASDAQ	FLEX	Fri, May 12, 2000	19.09	20.19	18.96	19.37
1550	NASDAQ	FLEX	Thu, May 11, 2000	17.46	18.82	16.96	18.59
1549	NASDAQ	FLEX	Wed, May 10, 2000	18.12	18.16	16.28	16.84
1548	NASDAQ	FLEX	Tue, May 9, 2000	19.41	19.44	18.14	18.41
1547	NASDAQ	FLEX	Mon, May 8, 2000	19.46	19.73	18.75	19.07
1546	NASDAQ	FLEX	Fri, May 5, 2000	20.59	21.19	19.82	19.82
1545	NASDAQ	FLEX	Thu, May 4, 2000	21.71	21.78	20.32	20.78
1544	NASDAQ	FLEX	Wed, May 3, 2000	22.53	22.87	20.73	21.28
1543	NASDAQ	FLEX	Tue, May 2, 2000	24.14	24.14	23.32	23.37
1542	NASDAQ	FLEX	Mon, May 1, 2000	25.44	25.46	23.75	24.16
1541	NASDAQ	FLEX	Fri, Apr 28, 2000	25.56	26.19	25.00	25.55
1540	NASDAQ	FLEX	Thu, Apr 27, 2000	22.91	25.50	22.55	25.10
1539	NASDAQ	FLEX	Wed, Apr 26, 2000	24.21	24.21	23.37	23.80
1538	NASDAQ	FLEX	Tue, Apr 25, 2000	23.96	24.39	23.46	23.78
1537	NASDAQ	FLEX	Mon, Apr 24, 2000	22.80	23.69	22.05	23.19
1536	NASDAQ	FLEX	Thu, Apr 20, 2000	24.10	25.53	23.69	25.03
1535	NASDAQ	FLEX	Wed, Apr 19, 2000	22.53	24.23	22.44	23.96
1534	NASDAQ	FLEX	Tue, Apr 18, 2000	20.69	21.64	20.39	21.62
1533	NASDAQ	FLEX	Mon, Apr 17, 2000	17.73	20.84	17.73	20.55
1532	NASDAQ	FLEX	Fri, Apr 14, 2000	18.91	19.78	18.00	18.09
1531	NASDAQ	FLEX	Thu, Apr 13, 2000	19.41	20.55	18.37	19.82
1530	NASDAQ	FLEX	Wed, Apr 12, 2000	20.92	20.98	18.05	18.57
1529	NASDAQ	FLEX	Tue, Apr 11, 2000	21.46	21.82	20.87	21.00
1528	NASDAQ	FLEX	Mon, Apr 10, 2000	23.78	23.78	22.09	22.14
1527	NASDAQ	FLEX	Fri, Apr 7, 2000	23.09	23.73	22.82	23.59
1526	NASDAQ	FLEX	Thu, Apr 6, 2000	22.91	23.28	22.59	22.87
1525	NASDAQ	FLEX	Wed, Apr 5, 2000	21.66	23.25	21.07	22.37
1524	NASDAQ	FLEX	Tue, Apr 4, 2000	23.40	23.46	21.00	21.89
1523	NASDAQ	FLEX	Mon, Apr 3, 2000	25.55	25.57	22.59	23.12
1522	NASDAQ	FLEX	Fri, Mar 31, 2000	24.78	25.78	24.14	25.62
1521	NASDAQ	FLEX	Thu, Mar 30, 2000	25.73	25.78	22.78	24.16
1520	NASDAQ	FLEX	Wed, Mar 29, 2000	28.37	28.48	25.96	26.41
1519	NASDAQ	FLEX	Tue, Mar 28, 2000	28.50	29.00	28.00	28.41
1518	NASDAQ	FLEX	Mon, Mar 27, 2000	27.50	28.19	27.21	28.03
1517	NASDAQ	FLEX	Fri, Mar 24, 2000	26.28	27.32	26.14	26.91
1516	NASDAQ	FLEX	Thu, Mar 23, 2000	26.37	26.41	25.32	25.82
1515	NASDAQ	FLEX	Wed, Mar 22, 2000	25.19	25.66	24.98	25.44
1514	NASDAQ	FLEX	Tue, Mar 21, 2000	23.48	24.80	22.64	24.78
1513	NASDAQ	FLEX	Mon, Mar 20, 2000	24.10	25.23	23.16	23.28
1512	NASDAQ	FLEX	Fri, Mar 17, 2000	22.66	23.64	22.64	23.50
1511	NASDAQ	FLEX	Thu, Mar 16, 2000	22.50	22.91	21.96	22.80
1510	NASDAQ	FLEX	Wed, Mar 15, 2000	24.00	24.05	22.03	22.41
1509	NASDAQ	FLEX	Tue, Mar 14, 2000	25.62	25.94	23.00	23.30
1508	NASDAQ	FLEX	Mon, Mar 13, 2000	25.05	26.23	24.62	24.91
1507	NASDAQ	FLEX	Fri, Mar 10, 2000	25.19	26.41	25.07	26.32
1506	NASDAQ	FLEX	Thu, Mar 9, 2000	24.14	24.91	23.87	24.80
1505	NASDAQ	FLEX	Wed, Mar 8, 2000	25.19	25.28	23.09	23.96
1504	NASDAQ	FLEX	Tue, Mar 7, 2000	24.73	25.28	24.10	24.69
1503	NASDAQ	FLEX	Mon, Mar 6, 2000	25.44	25.46	23.96	24.10
1502	NASDAQ	FLEX	Fri, Mar 3, 2000	24.19	25.05	23.96	24.91
1501	NASDAQ	FLEX	Thu, Mar 2, 2000	22.55	23.75	22.03	23.62
1500	NASDAQ	FLEX	Wed, Mar 1, 2000	22.23	22.91	21.50	22.00
1499	NASDAQ	FLEX	Tue, Feb 29, 2000	22.73	22.87	21.82	22.14
1498	NASDAQ	FLEX	Mon, Feb 28, 2000	23.00	23.07	21.82	22.64
1497	NASDAQ	FLEX	Fri, Feb 25, 2000	21.82	22.78	21.41	22.30
1496	NASDAQ	FLEX	Thu, Feb 24, 2000	23.64	24.23	22.14	22.28
1495	NASDAQ	FLEX	Wed, Feb 23, 2000	21.64	23.21	21.57	22.69
1494	NASDAQ	FLEX	Tue, Feb 22, 2000	20.50	21.07	20.32	20.91
1493	NASDAQ	FLEX	Fri, Feb 18, 2000	19.73	20.05	19.23	19.25
1492	NASDAQ	FLEX	Thu, Feb 17, 2000	20.59	20.69	19.28	19.44
1491	NASDAQ	FLEX	Wed, Feb 16, 2000	19.71	20.14	19.64	20.03
1490	NASDAQ	FLEX	Tue, Feb 15, 2000	20.19	20.19	19.03	19.64
1489	NASDAQ	FLEX	Mon, Feb 14, 2000	20.57	20.62	19.69	20.19
1488	NASDAQ	FLEX	Fri, Feb 11, 2000	21.30	21.30	20.28	20.34
1487	NASDAQ	FLEX	Thu, Feb 10, 2000	22.23	22.25	20.75	21.14
1486	NASDAQ	FLEX	Wed, Feb 9, 2000	21.14	22.37	20.94	22.00
1485	NASDAQ	FLEX	Tue, Feb 8, 2000	20.87	21.41	20.46	20.96
1484	NASDAQ	FLEX	Mon, Feb 7, 2000	20.66	20.69	20.23	20.46
1483	NASDAQ	FLEX	Fri, Feb 4, 2000	20.82	20.91	20.32	20.46
1482	NASDAQ	FLEX	Thu, Feb 3, 2000	19.16	21.62	19.14	20.96
1481	NASDAQ	FLEX	Wed, Feb 2, 2000	18.55	19.62	18.37	18.84
1480	NASDAQ	FLEX	Tue, Feb 1, 2000	18.28	18.73	17.93	18.21
1479	NASDAQ	FLEX	Mon, Jan 31, 2000	18.66	18.66	17.28	18.07
1478	NASDAQ	FLEX	Fri, Jan 28, 2000	18.64	19.25	18.34	18.55
1477	NASDAQ	FLEX	Thu, Jan 27, 2000	20.16	20.50	18.50	18.87
1476	NASDAQ	FLEX	Wed, Jan 26, 2000	20.71	20.78	19.87	20.12
1475	NASDAQ	FLEX	Tue, Jan 25, 2000	21.44	21.55	20.55	20.55
1474	NASDAQ	FLEX	Mon, Jan 24, 2000	20.21	21.64	20.19	21.07
1473	NASDAQ	FLEX	Fri, Jan 21, 2000	19.46	20.19	18.73	19.96
1472	NASDAQ	FLEX	Thu, Jan 20, 2000	16.62	17.71	16.59	17.00
1471	NASDAQ	FLEX	Wed, Jan 19, 2000	16.41	16.91	16.25	16.37
1470	NASDAQ	FLEX	Tue, Jan 18, 2000	16.78	16.78	16.23	16.28
1469	NASDAQ	FLEX	Fri, Jan 14, 2000	16.09	17.21	16.03	16.87
1468	NASDAQ	FLEX	Thu, Jan 13, 2000	16.05	16.30	15.73	15.91
1467	NASDAQ	FLEX	Wed, Jan 12, 2000	16.82	16.82	15.93	16.05
1466	NASDAQ	FLEX	Tue, Jan 11, 2000	16.68	16.93	16.50	16.73
1465	NASDAQ	FLEX	Mon, Jan 10, 2000	16.05	16.82	15.78	16.66
1464	NASDAQ	FLEX	Fri, Jan 7, 2000	14.28	15.50	13.96	15.46
1463	NASDAQ	FLEX	Thu, Jan 6, 2000	15.18	15.46	14.32	14.84
1462	NASDAQ	FLEX	Wed, Jan 5, 2000	14.73	15.09	13.93	14.68
1461	NASDAQ	FLEX	Tue, Jan 4, 2000	16.18	16.37	14.91	14.93
1460	NASDAQ	FLEX	Mon, Jan 3, 2000	17.18	17.78	16.09	16.46
1459	NASDAQ	FLEX	Fri, Dec 31, 1999	16.39	16.89	16.14	16.71
1458	NASDAQ	FLEX	Thu, Dec 30, 1999	17.30	17.96	16.15	16.41
1457	NASDAQ	FLEX	Wed, Dec 29, 1999	15.73	16.84	15.53	16.80
1456	NASDAQ	FLEX	Tue, Dec 28, 1999	15.46	15.91	15.00	15.71
1455	NASDAQ	FLEX	Mon, Dec 27, 1999	15.71	15.73	15.14	15.32
1454	NASDAQ	FLEX	Thu, Dec 23, 1999	16.18	16.23	15.37	15.48
1453	NASDAQ	FLEX	Wed, Dec 22, 1999	15.67	16.08	14.89	15.75
1452	NASDAQ	FLEX	Tue, Dec 21, 1999	15.73	15.83	15.48	15.62
1451	NASDAQ	FLEX	Mon, Dec 20, 1999	16.25	16.32	15.23	15.67
1450	NASDAQ	FLEX	Fri, Dec 17, 1999	16.08	16.43	16.00	16.03
1449	NASDAQ	FLEX	Thu, Dec 16, 1999	14.99	16.12	14.98	15.87
1448	NASDAQ	FLEX	Wed, Dec 15, 1999	15.18	15.23	14.88	14.98
1447	NASDAQ	FLEX	Tue, Dec 14, 1999	15.98	15.98	14.71	15.46
1446	NASDAQ	FLEX	Mon, Dec 13, 1999	16.34	16.89	16.30	16.80
1445	NASDAQ	FLEX	Fri, Dec 10, 1999	16.14	16.46	16.05	16.37
1444	NASDAQ	FLEX	Thu, Dec 9, 1999	16.46	16.48	15.90	16.12
1443	NASDAQ	FLEX	Wed, Dec 8, 1999	16.37	16.47	16.17	16.43
1442	NASDAQ	FLEX	Tue, Dec 7, 1999	16.64	16.68	16.16	16.34
1441	NASDAQ	FLEX	Mon, Dec 6, 1999	16.23	16.48	16.08	16.30
1440	NASDAQ	FLEX	Fri, Dec 3, 1999	16.04	16.20	15.89	16.08
1439	NASDAQ	FLEX	Thu, Dec 2, 1999	15.31	16.09	15.25	16.00
1438	NASDAQ	FLEX	Wed, Dec 1, 1999	15.14	15.34	14.84	15.15
1437	NASDAQ	FLEX	Tue, Nov 30, 1999	15.43	15.43	14.73	15.08
1436	NASDAQ	FLEX	Mon, Nov 29, 1999	15.50	15.73	15.30	15.48
1435	NASDAQ	FLEX	Fri, Nov 26, 1999	15.53	15.57	15.37	15.38
1434	NASDAQ	FLEX	Wed, Nov 24, 1999	15.73	15.73	15.23	15.42
1433	NASDAQ	FLEX	Tue, Nov 23, 1999	15.05	15.68	14.95	15.62
1432	NASDAQ	FLEX	Mon, Nov 22, 1999	14.10	14.66	13.93	14.47
1431	NASDAQ	FLEX	Fri, Nov 19, 1999	15.07	15.14	14.64	14.78
1430	NASDAQ	FLEX	Thu, Nov 18, 1999	14.43	15.18	14.43	15.09
1429	NASDAQ	FLEX	Wed, Nov 17, 1999	14.53	14.98	14.28	14.43
1428	NASDAQ	FLEX	Tue, Nov 16, 1999	14.25	14.68	14.09	14.58
1427	NASDAQ	FLEX	Mon, Nov 15, 1999	14.23	14.66	14.18	14.23
1426	NASDAQ	FLEX	Fri, Nov 12, 1999	14.23	14.50	13.76	14.24
1425	NASDAQ	FLEX	Thu, Nov 11, 1999	14.51	14.68	13.78	14.20
1424	NASDAQ	FLEX	Wed, Nov 10, 1999	13.71	14.55	13.68	14.55
1423	NASDAQ	FLEX	Tue, Nov 9, 1999	13.62	13.80	13.57	13.78
1422	NASDAQ	FLEX	Mon, Nov 8, 1999	13.62	13.71	13.14	13.48
1421	NASDAQ	FLEX	Fri, Nov 5, 1999	13.05	13.72	13.00	13.60
1420	NASDAQ	FLEX	Thu, Nov 4, 1999	12.82	13.31	12.77	12.87
1419	NASDAQ	FLEX	Wed, Nov 3, 1999	12.66	12.91	12.57	12.75
1418	NASDAQ	FLEX	Tue, Nov 2, 1999	12.87	12.89	12.48	12.52
1417	NASDAQ	FLEX	Mon, Nov 1, 1999	12.98	13.08	12.80	12.87
1416	NASDAQ	FLEX	Fri, Oct 29, 1999	12.91	13.30	12.82	12.91
1415	NASDAQ	FLEX	Thu, Oct 28, 1999	12.42	12.91	12.31	12.87
1414	NASDAQ	FLEX	Wed, Oct 27, 1999	12.32	12.43	12.25	12.31
1413	NASDAQ	FLEX	Tue, Oct 26, 1999	12.42	12.43	12.23	12.33
1412	NASDAQ	FLEX	Mon, Oct 25, 1999	12.58	13.18	12.30	12.31
1411	NASDAQ	FLEX	Fri, Oct 22, 1999	12.00	12.77	11.98	12.75
1410	NASDAQ	FLEX	Thu, Oct 21, 1999	11.55	12.02	11.48	11.96
1409	NASDAQ	FLEX	Wed, Oct 20, 1999	11.32	11.82	11.23	11.73
1408	NASDAQ	FLEX	Tue, Oct 19, 1999	11.52	11.57	10.91	11.27
1407	NASDAQ	FLEX	Mon, Oct 18, 1999	11.96	12.01	11.25	11.43
1406	NASDAQ	FLEX	Fri, Oct 15, 1999	12.00	12.09	11.71	12.07
1405	NASDAQ	FLEX	Thu, Oct 14, 1999	11.99	12.50	11.73	12.29
1404	NASDAQ	FLEX	Wed, Oct 13, 1999	11.77	11.99	11.47	11.98
1403	NASDAQ	FLEX	Tue, Oct 12, 1999	11.81	12.21	11.77	11.87
1402	NASDAQ	FLEX	Mon, Oct 11, 1999	11.41	11.91	11.34	11.89
1401	NASDAQ	FLEX	Fri, Oct 8, 1999	11.75	11.80	11.09	11.48
1400	NASDAQ	FLEX	Thu, Oct 7, 1999	11.89	12.16	11.64	11.77
1399	NASDAQ	FLEX	Wed, Oct 6, 1999	11.37	11.98	11.30	11.87
1398	NASDAQ	FLEX	Tue, Oct 5, 1999	11.23	11.37	11.07	11.37
1397	NASDAQ	FLEX	Mon, Oct 4, 1999	10.64	11.23	10.59	11.16
1396	NASDAQ	FLEX	Fri, Oct 1, 1999	10.48	10.82	10.39	10.55
1395	NASDAQ	FLEX	Thu, Sep 30, 1999	10.89	10.89	10.46	10.58
1394	NASDAQ	FLEX	Wed, Sep 29, 1999	11.00	11.12	10.80	10.80
1393	NASDAQ	FLEX	Tue, Sep 28, 1999	11.00	11.18	10.68	10.96
1392	NASDAQ	FLEX	Mon, Sep 27, 1999	11.09	11.21	10.89	11.15
1391	NASDAQ	FLEX	Fri, Sep 24, 1999	11.08	11.14	10.55	10.92
1390	NASDAQ	FLEX	Thu, Sep 23, 1999	11.77	11.94	11.06	11.15
1389	NASDAQ	FLEX	Wed, Sep 22, 1999	10.84	11.47	10.59	11.43
1388	NASDAQ	FLEX	Tue, Sep 21, 1999	11.00	11.00	10.59	10.73
1387	NASDAQ	FLEX	Mon, Sep 20, 1999	10.64	11.07	10.33	11.07
1386	NASDAQ	FLEX	Fri, Sep 17, 1999	11.01	11.01	10.43	10.63
1385	NASDAQ	FLEX	Thu, Sep 16, 1999	11.50	11.50	10.46	10.96
1384	NASDAQ	FLEX	Wed, Sep 15, 1999	12.34	12.38	11.46	11.90
1383	NASDAQ	FLEX	Tue, Sep 14, 1999	11.99	12.34	11.80	12.30
1382	NASDAQ	FLEX	Mon, Sep 13, 1999	11.50	12.39	11.46	11.97
1381	NASDAQ	FLEX	Fri, Sep 10, 1999	11.77	11.79	11.43	11.59
1380	NASDAQ	FLEX	Thu, Sep 9, 1999	11.89	12.05	11.71	11.73
1379	NASDAQ	FLEX	Wed, Sep 8, 1999	11.41	11.84	11.23	11.84
1378	NASDAQ	FLEX	Tue, Sep 7, 1999	11.57	11.59	11.27	11.46
1377	NASDAQ	FLEX	Fri, Sep 3, 1999	11.34	11.52	11.27	11.48
1376	NASDAQ	FLEX	Thu, Sep 2, 1999	11.09	11.18	10.90	11.16
1375	NASDAQ	FLEX	Wed, Sep 1, 1999	10.71	11.27	10.68	11.23
1374	NASDAQ	FLEX	Tue, Aug 31, 1999	10.48	10.82	10.14	10.67
1373	NASDAQ	FLEX	Mon, Aug 30, 1999	10.14	10.64	9.87	10.62
1372	NASDAQ	FLEX	Fri, Aug 27, 1999	10.37	10.46	10.06	10.09
1371	NASDAQ	FLEX	Thu, Aug 26, 1999	10.61	10.80	10.32	10.34
1370	NASDAQ	FLEX	Wed, Aug 25, 1999	10.14	10.62	10.14	10.62
1369	NASDAQ	FLEX	Tue, Aug 24, 1999	9.68	10.31	9.62	10.09
1368	NASDAQ	FLEX	Mon, Aug 23, 1999	9.27	10.07	9.21	9.83
1367	NASDAQ	FLEX	Fri, Aug 20, 1999	9.43	9.46	8.96	9.14
1366	NASDAQ	FLEX	Thu, Aug 19, 1999	9.66	9.71	9.34	9.39
1365	NASDAQ	FLEX	Wed, Aug 18, 1999	9.72	10.00	9.43	9.73
1364	NASDAQ	FLEX	Tue, Aug 17, 1999	10.08	10.16	9.57	9.80
1363	NASDAQ	FLEX	Mon, Aug 16, 1999	9.25	10.23	9.25	10.06
1362	NASDAQ	FLEX	Fri, Aug 13, 1999	9.21	9.46	9.14	9.23
1361	NASDAQ	FLEX	Thu, Aug 12, 1999	8.89	9.25	8.84	9.14
1360	NASDAQ	FLEX	Wed, Aug 11, 1999	8.66	8.89	8.64	8.84
1359	NASDAQ	FLEX	Tue, Aug 10, 1999	8.50	8.65	8.42	8.54
1358	NASDAQ	FLEX	Mon, Aug 9, 1999	8.48	8.67	8.43	8.54
1357	NASDAQ	FLEX	Fri, Aug 6, 1999	8.21	8.52	7.98	8.37
1356	NASDAQ	FLEX	Thu, Aug 5, 1999	8.17	8.35	7.73	8.26
1355	NASDAQ	FLEX	Wed, Aug 4, 1999	8.37	8.38	8.07	8.18
1354	NASDAQ	FLEX	Tue, Aug 3, 1999	8.54	8.62	8.18	8.27
1353	NASDAQ	FLEX	Mon, Aug 2, 1999	8.37	8.50	8.11	8.47
1352	NASDAQ	FLEX	Fri, Jul 30, 1999	8.37	8.46	8.09	8.16
1351	NASDAQ	FLEX	Thu, Jul 29, 1999	7.86	8.52	7.86	8.02
1350	NASDAQ	FLEX	Wed, Jul 28, 1999	8.59	8.62	7.73	8.02
1349	NASDAQ	FLEX	Tue, Jul 27, 1999	8.64	8.68	8.23	8.51
1348	NASDAQ	FLEX	Mon, Jul 26, 1999	8.82	8.87	8.46	8.46
1347	NASDAQ	FLEX	Fri, Jul 23, 1999	9.21	9.27	8.84	8.96
1346	NASDAQ	FLEX	Thu, Jul 22, 1999	9.39	9.39	8.93	9.21
1345	NASDAQ	FLEX	Wed, Jul 21, 1999	9.48	9.52	9.04	9.37
1344	NASDAQ	FLEX	Tue, Jul 20, 1999	9.09	9.52	8.55	9.52
1343	NASDAQ	FLEX	Mon, Jul 19, 1999	9.82	9.83	8.80	9.07
1342	NASDAQ	FLEX	Fri, Jul 16, 1999	10.16	10.18	9.59	9.90
1341	NASDAQ	FLEX	Thu, Jul 15, 1999	10.77	10.96	10.73	10.88
1340	NASDAQ	FLEX	Wed, Jul 14, 1999	10.50	10.77	10.25	10.64
1339	NASDAQ	FLEX	Tue, Jul 13, 1999	10.27	10.59	10.23	10.50
1338	NASDAQ	FLEX	Mon, Jul 12, 1999	10.66	10.67	10.34	10.43
1337	NASDAQ	FLEX	Fri, Jul 9, 1999	10.46	10.71	10.25	10.57
1336	NASDAQ	FLEX	Thu, Jul 8, 1999	10.43	10.56	10.18	10.46
1335	NASDAQ	FLEX	Wed, Jul 7, 1999	10.24	10.46	9.93	10.41
1334	NASDAQ	FLEX	Tue, Jul 6, 1999	10.18	10.65	10.09	10.16
1333	NASDAQ	FLEX	Fri, Jul 2, 1999	10.18	10.52	9.94	10.07
1332	NASDAQ	FLEX	Thu, Jul 1, 1999	10.02	10.25	9.57	10.23
1331	NASDAQ	FLEX	Wed, Jun 30, 1999	9.96	10.37	9.57	10.09
1330	NASDAQ	FLEX	Tue, Jun 29, 1999	9.41	10.05	9.37	9.96
1329	NASDAQ	FLEX	Mon, Jun 28, 1999	9.55	9.64	9.32	9.38
1328	NASDAQ	FLEX	Fri, Jun 25, 1999	9.79	9.80	9.32	9.57
1327	NASDAQ	FLEX	Thu, Jun 24, 1999	9.37	9.89	9.24	9.73
1326	NASDAQ	FLEX	Wed, Jun 23, 1999	9.66	9.89	9.39	9.39
1325	NASDAQ	FLEX	Tue, Jun 22, 1999	10.52	10.52	9.46	9.69
1324	NASDAQ	FLEX	Mon, Jun 21, 1999	10.02	10.62	10.00	10.59
1323	NASDAQ	FLEX	Fri, Jun 18, 1999	9.87	10.09	9.77	10.00
1322	NASDAQ	FLEX	Thu, Jun 17, 1999	10.14	10.21	9.71	9.85
1321	NASDAQ	FLEX	Wed, Jun 16, 1999	10.04	10.37	9.93	10.18
1320	NASDAQ	FLEX	Tue, Jun 15, 1999	10.22	10.42	10.09	10.34
1319	NASDAQ	FLEX	Mon, Jun 14, 1999	9.80	10.09	9.77	10.05
1318	NASDAQ	FLEX	Fri, Jun 11, 1999	9.82	9.91	9.43	9.77
1317	NASDAQ	FLEX	Thu, Jun 10, 1999	9.46	9.75	9.39	9.73
1316	NASDAQ	FLEX	Wed, Jun 9, 1999	9.50	9.73	9.46	9.71
1315	NASDAQ	FLEX	Tue, Jun 8, 1999	9.75	9.93	9.43	9.52
1314	NASDAQ	FLEX	Mon, Jun 7, 1999	9.27	9.94	9.23	9.76
1313	NASDAQ	FLEX	Fri, Jun 4, 1999	9.05	9.30	9.00	9.27
1312	NASDAQ	FLEX	Thu, Jun 3, 1999	9.12	9.14	8.89	8.98
1311	NASDAQ	FLEX	Wed, Jun 2, 1999	8.82	9.27	8.65	9.00
1310	NASDAQ	FLEX	Tue, Jun 1, 1999	9.12	9.12	8.59	8.89
1309	NASDAQ	FLEX	Fri, May 28, 1999	8.82	9.12	8.66	9.09
1308	NASDAQ	FLEX	Thu, May 27, 1999	8.52	9.09	8.46	8.73
1307	NASDAQ	FLEX	Wed, May 26, 1999	9.14	9.23	7.91	8.71
1306	NASDAQ	FLEX	Tue, May 25, 1999	9.21	9.39	8.96	9.00
1305	NASDAQ	FLEX	Mon, May 24, 1999	9.87	9.87	9.27	9.32
1304	NASDAQ	FLEX	Fri, May 21, 1999	9.98	10.00	9.68	9.81
1303	NASDAQ	FLEX	Thu, May 20, 1999	10.27	10.43	9.84	9.91
1302	NASDAQ	FLEX	Wed, May 19, 1999	10.14	10.41	9.96	10.21
1301	NASDAQ	FLEX	Tue, May 18, 1999	9.84	10.09	9.80	10.00
1300	NASDAQ	FLEX	Mon, May 17, 1999	9.77	10.00	9.59	9.84
1299	NASDAQ	FLEX	Fri, May 14, 1999	9.57	9.89	9.55	9.84
1298	NASDAQ	FLEX	Thu, May 13, 1999	9.64	9.84	9.37	9.82
1297	NASDAQ	FLEX	Wed, May 12, 1999	9.39	9.73	9.21	9.55
1296	NASDAQ	FLEX	Tue, May 11, 1999	9.37	9.64	9.29	9.39
1295	NASDAQ	FLEX	Mon, May 10, 1999	8.48	9.32	8.47	9.27
1294	NASDAQ	FLEX	Fri, May 7, 1999	8.21	8.64	8.09	8.47
1293	NASDAQ	FLEX	Thu, May 6, 1999	8.37	8.39	8.09	8.18
1292	NASDAQ	FLEX	Wed, May 5, 1999	8.16	8.48	7.91	8.37
1291	NASDAQ	FLEX	Tue, May 4, 1999	8.46	8.48	8.18	8.18
1290	NASDAQ	FLEX	Mon, May 3, 1999	8.46	8.59	8.27	8.47
1289	NASDAQ	FLEX	Fri, Apr 30, 1999	8.39	8.50	8.32	8.49
1288	NASDAQ	FLEX	Thu, Apr 29, 1999	8.12	8.57	8.00	8.41
1287	NASDAQ	FLEX	Wed, Apr 28, 1999	8.64	8.80	7.91	8.21
1286	NASDAQ	FLEX	Tue, Apr 27, 1999	8.96	9.00	8.59	8.66
1285	NASDAQ	FLEX	Mon, Apr 26, 1999	8.52	8.96	8.30	8.93
1284	NASDAQ	FLEX	Fri, Apr 23, 1999	8.68	8.98	8.30	8.57
1283	NASDAQ	FLEX	Thu, Apr 22, 1999	8.46	8.77	8.18	8.71
1282	NASDAQ	FLEX	Wed, Apr 21, 1999	7.64	8.30	7.57	8.27
1281	NASDAQ	FLEX	Tue, Apr 20, 1999	7.84	7.96	6.80	7.68
1280	NASDAQ	FLEX	Mon, Apr 19, 1999	8.64	8.64	7.86	8.05
1279	NASDAQ	FLEX	Fri, Apr 16, 1999	8.89	8.91	7.97	8.59
1278	NASDAQ	FLEX	Thu, Apr 15, 1999	9.75	9.75	8.67	8.92
1277	NASDAQ	FLEX	Wed, Apr 14, 1999	9.52	9.82	9.52	9.69
1276	NASDAQ	FLEX	Tue, Apr 13, 1999	9.48	9.60	9.37	9.55
1275	NASDAQ	FLEX	Mon, Apr 12, 1999	9.96	10.14	9.10	9.37
1274	NASDAQ	FLEX	Fri, Apr 9, 1999	9.62	10.30	9.55	10.23
1273	NASDAQ	FLEX	Thu, Apr 8, 1999	9.66	9.93	9.39	9.82
1272	NASDAQ	FLEX	Wed, Apr 7, 1999	9.55	9.84	9.50	9.64
1271	NASDAQ	FLEX	Tue, Apr 6, 1999	9.37	9.56	9.23	9.52
1270	NASDAQ	FLEX	Mon, Apr 5, 1999	9.62	9.66	9.27	9.46
1269	NASDAQ	FLEX	Thu, Apr 1, 1999	9.37	9.59	9.30	9.58
1268	NASDAQ	FLEX	Wed, Mar 31, 1999	9.09	9.49	9.07	9.27
1267	NASDAQ	FLEX	Tue, Mar 30, 1999	9.07	9.23	8.93	9.04
1266	NASDAQ	FLEX	Mon, Mar 29, 1999	8.91	9.18	8.89	9.00
1265	NASDAQ	FLEX	Fri, Mar 26, 1999	8.96	9.18	8.77	8.91
1264	NASDAQ	FLEX	Thu, Mar 25, 1999	8.82	9.18	8.65	9.10
1263	NASDAQ	FLEX	Wed, Mar 24, 1999	8.73	8.91	8.30	8.90
1262	NASDAQ	FLEX	Tue, Mar 23, 1999	8.77	8.93	8.39	8.79
1261	NASDAQ	FLEX	Mon, Mar 22, 1999	8.91	8.98	8.43	8.91
1260	NASDAQ	FLEX	Fri, Mar 19, 1999	9.07	9.07	8.77	8.89
1259	NASDAQ	FLEX	Thu, Mar 18, 1999	8.23	9.00	8.23	8.85
1258	NASDAQ	FLEX	Wed, Mar 17, 1999	8.23	8.68	8.15	8.43
1257	NASDAQ	FLEX	Tue, Mar 16, 1999	8.18	8.30	7.64	8.27
1256	NASDAQ	FLEX	Mon, Mar 15, 1999	8.05	8.23	7.64	8.17
1255	NASDAQ	FLEX	Fri, Mar 12, 1999	8.00	8.00	7.25	7.89
1254	NASDAQ	FLEX	Thu, Mar 11, 1999	7.52	7.86	7.52	7.84
1253	NASDAQ	FLEX	Wed, Mar 10, 1999	6.97	7.41	6.93	7.30
1252	NASDAQ	FLEX	Tue, Mar 9, 1999	6.98	7.39	6.64	6.90
1251	NASDAQ	FLEX	Mon, Mar 8, 1999	6.46	7.25	6.41	7.25
1250	NASDAQ	FLEX	Fri, Mar 5, 1999	6.13	6.25	6.02	6.18
1249	NASDAQ	FLEX	Thu, Mar 4, 1999	6.55	6.59	5.96	6.02
1248	NASDAQ	FLEX	Wed, Mar 3, 1999	6.73	6.77	6.25	6.43
1247	NASDAQ	FLEX	Tue, Mar 2, 1999	6.89	7.09	6.73	6.73
1246	NASDAQ	FLEX	Mon, Mar 1, 1999	6.93	6.93	6.59	6.82
1245	NASDAQ	FLEX	Fri, Feb 26, 1999	7.21	7.25	6.66	6.85
1244	NASDAQ	FLEX	Thu, Feb 25, 1999	7.34	7.43	7.05	7.22
1243	NASDAQ	FLEX	Wed, Feb 24, 1999	7.27	7.43	7.18	7.41
1242	NASDAQ	FLEX	Tue, Feb 23, 1999	6.73	7.09	6.61	7.09
1241	NASDAQ	FLEX	Mon, Feb 22, 1999	6.61	6.75	6.46	6.71
1240	NASDAQ	FLEX	Fri, Feb 19, 1999	6.55	6.96	6.54	6.58
1239	NASDAQ	FLEX	Thu, Feb 18, 1999	6.50	6.66	6.34	6.55
1238	NASDAQ	FLEX	Wed, Feb 17, 1999	6.71	6.73	6.41	6.43
1237	NASDAQ	FLEX	Tue, Feb 16, 1999	6.59	6.86	6.59	6.74
1236	NASDAQ	FLEX	Fri, Feb 12, 1999	6.77	6.82	6.55	6.66
1235	NASDAQ	FLEX	Thu, Feb 11, 1999	6.59	6.94	6.50	6.86
1234	NASDAQ	FLEX	Wed, Feb 10, 1999	6.54	6.64	6.34	6.48
1233	NASDAQ	FLEX	Tue, Feb 9, 1999	6.86	6.89	6.50	6.54
1232	NASDAQ	FLEX	Mon, Feb 8, 1999	6.61	6.89	6.32	6.77
1231	NASDAQ	FLEX	Fri, Feb 5, 1999	6.73	6.74	5.96	6.52
1230	NASDAQ	FLEX	Thu, Feb 4, 1999	6.80	6.96	6.68	6.74
1229	NASDAQ	FLEX	Wed, Feb 3, 1999	6.32	6.73	6.23	6.51
1228	NASDAQ	FLEX	Tue, Feb 2, 1999	7.43	7.47	6.64	6.68
1227	NASDAQ	FLEX	Mon, Feb 1, 1999	7.89	7.91	7.49	7.50
1226	NASDAQ	FLEX	Fri, Jan 29, 1999	7.41	7.73	7.09	7.71
1225	NASDAQ	FLEX	Thu, Jan 28, 1999	7.00	7.34	6.93	7.14
1224	NASDAQ	FLEX	Wed, Jan 27, 1999	7.07	7.23	6.89	6.91
1223	NASDAQ	FLEX	Tue, Jan 26, 1999	6.98	7.27	6.91	7.05
1222	NASDAQ	FLEX	Mon, Jan 25, 1999	7.02	7.09	6.83	7.07
1221	NASDAQ	FLEX	Fri, Jan 22, 1999	7.09	7.66	7.05	7.27
1220	NASDAQ	FLEX	Thu, Jan 21, 1999	8.07	8.07	7.59	7.75
1219	NASDAQ	FLEX	Wed, Jan 20, 1999	8.37	8.41	8.00	8.07
1218	NASDAQ	FLEX	Tue, Jan 19, 1999	8.09	8.27	7.80	8.14
1217	NASDAQ	FLEX	Fri, Jan 15, 1999	7.75	8.18	7.54	8.12
1216	NASDAQ	FLEX	Thu, Jan 14, 1999	7.84	8.02	7.27	7.64
1215	NASDAQ	FLEX	Wed, Jan 13, 1999	7.14	7.84	6.75	7.82
1214	NASDAQ	FLEX	Tue, Jan 12, 1999	7.64	7.84	7.27	7.75
1213	NASDAQ	FLEX	Mon, Jan 11, 1999	7.65	7.65	7.42	7.51
1212	NASDAQ	FLEX	Fri, Jan 8, 1999	7.42	7.71	7.41	7.54
1211	NASDAQ	FLEX	Thu, Jan 7, 1999	7.34	7.39	7.14	7.31
1210	NASDAQ	FLEX	Wed, Jan 6, 1999	7.21	7.49	7.21	7.37
1209	NASDAQ	FLEX	Tue, Jan 5, 1999	7.48	7.51	7.09	7.22
1208	NASDAQ	FLEX	Mon, Jan 4, 1999	7.75	7.82	7.16	7.52
1207	NASDAQ	FLEX	Thu, Dec 31, 1998	7.75	7.94	7.59	7.79
1206	NASDAQ	FLEX	Wed, Dec 30, 1998	7.54	7.73	7.54	7.73
1205	NASDAQ	FLEX	Tue, Dec 29, 1998	7.60	7.75	7.51	7.54
1204	NASDAQ	FLEX	Mon, Dec 28, 1998	7.39	7.75	7.27	7.67
1203	NASDAQ	FLEX	Thu, Dec 24, 1998	7.31	7.51	7.06	7.39
1202	NASDAQ	FLEX	Wed, Dec 23, 1998	7.40	7.59	7.17	7.27
1201	NASDAQ	FLEX	Tue, Dec 22, 1998	7.15	7.40	6.92	7.40
1200	NASDAQ	FLEX	Mon, Dec 21, 1998	7.11	7.31	7.06	7.15
1199	NASDAQ	FLEX	Fri, Dec 18, 1998	7.00	7.14	6.93	7.01
1198	NASDAQ	FLEX	Thu, Dec 17, 1998	6.86	7.02	6.77	6.91
1197	NASDAQ	FLEX	Wed, Dec 16, 1998	6.96	7.01	6.65	6.84
1196	NASDAQ	FLEX	Tue, Dec 15, 1998	6.55	6.80	6.42	6.78
1195	NASDAQ	FLEX	Mon, Dec 14, 1998	6.48	6.57	6.41	6.44
1194	NASDAQ	FLEX	Fri, Dec 11, 1998	6.48	6.68	6.41	6.59
1193	NASDAQ	FLEX	Thu, Dec 10, 1998	6.65	6.69	6.43	6.48
1192	NASDAQ	FLEX	Wed, Dec 9, 1998	6.71	6.76	6.60	6.68
1191	NASDAQ	FLEX	Tue, Dec 8, 1998	6.48	6.68	6.42	6.61
1190	NASDAQ	FLEX	Mon, Dec 7, 1998	6.67	6.67	6.48	6.48
1189	NASDAQ	FLEX	Fri, Dec 4, 1998	6.36	6.97	6.32	6.89
1188	NASDAQ	FLEX	Thu, Dec 3, 1998	6.11	6.44	6.07	6.33
1187	NASDAQ	FLEX	Wed, Dec 2, 1998	5.91	6.04	5.77	6.02
1186	NASDAQ	FLEX	Tue, Dec 1, 1998	6.00	6.05	5.77	5.96
1185	NASDAQ	FLEX	Mon, Nov 30, 1998	6.23	6.24	6.05	6.05
1184	NASDAQ	FLEX	Fri, Nov 27, 1998	6.18	6.23	6.14	6.18
1183	NASDAQ	FLEX	Wed, Nov 25, 1998	6.27	6.34	6.00	6.13
1182	NASDAQ	FLEX	Tue, Nov 24, 1998	5.99	6.20	5.97	6.00
1181	NASDAQ	FLEX	Mon, Nov 23, 1998	5.73	5.96	5.65	5.96
1180	NASDAQ	FLEX	Fri, Nov 20, 1998	5.82	5.84	5.48	5.65
1179	NASDAQ	FLEX	Thu, Nov 19, 1998	5.46	5.85	5.46	5.74
1178	NASDAQ	FLEX	Wed, Nov 18, 1998	5.10	5.35	5.09	5.35
1177	NASDAQ	FLEX	Tue, Nov 17, 1998	4.99	5.10	4.98	5.09
1176	NASDAQ	FLEX	Mon, Nov 16, 1998	5.01	5.06	4.98	5.01
1175	NASDAQ	FLEX	Fri, Nov 13, 1998	4.98	5.01	4.94	4.97
1174	NASDAQ	FLEX	Thu, Nov 12, 1998	5.09	5.10	4.94	4.98
1173	NASDAQ	FLEX	Wed, Nov 11, 1998	4.99	5.10	4.93	5.10
1172	NASDAQ	FLEX	Tue, Nov 10, 1998	5.00	5.01	4.89	4.93
1171	NASDAQ	FLEX	Mon, Nov 9, 1998	4.72	5.05	4.69	5.01
1170	NASDAQ	FLEX	Fri, Nov 6, 1998	4.60	4.73	4.57	4.67
1169	NASDAQ	FLEX	Thu, Nov 5, 1998	4.59	4.66	4.55	4.60
1168	NASDAQ	FLEX	Wed, Nov 4, 1998	4.55	4.64	4.50	4.59
1167	NASDAQ	FLEX	Tue, Nov 3, 1998	4.53	4.58	4.50	4.50
1166	NASDAQ	FLEX	Mon, Nov 2, 1998	4.84	4.84	4.52	4.53
1165	NASDAQ	FLEX	Fri, Oct 30, 1998	4.53	4.78	4.53	4.72
1164	NASDAQ	FLEX	Thu, Oct 29, 1998	4.32	4.55	4.23	4.55
1163	NASDAQ	FLEX	Wed, Oct 28, 1998	4.24	4.44	4.17	4.36
1162	NASDAQ	FLEX	Tue, Oct 27, 1998	4.14	4.30	4.13	4.26
1161	NASDAQ	FLEX	Mon, Oct 26, 1998	4.11	4.11	3.99	4.07
1160	NASDAQ	FLEX	Fri, Oct 23, 1998	3.86	4.24	3.83	4.10
1159	NASDAQ	FLEX	Thu, Oct 22, 1998	3.84	3.98	3.80	3.91
1158	NASDAQ	FLEX	Wed, Oct 21, 1998	3.89	4.00	3.83	3.90
1157	NASDAQ	FLEX	Tue, Oct 20, 1998	3.96	4.34	3.88	3.91
1156	NASDAQ	FLEX	Mon, Oct 19, 1998	3.83	3.91	3.81	3.91
1155	NASDAQ	FLEX	Fri, Oct 16, 1998	3.55	3.94	3.52	3.83
1154	NASDAQ	FLEX	Thu, Oct 15, 1998	3.15	3.42	3.11	3.38
1153	NASDAQ	FLEX	Wed, Oct 14, 1998	3.13	3.17	3.09	3.13
1152	NASDAQ	FLEX	Tue, Oct 13, 1998	3.06	3.26	2.88	3.13
1151	NASDAQ	FLEX	Mon, Oct 12, 1998	2.84	3.08	2.84	3.06
1150	NASDAQ	FLEX	Fri, Oct 9, 1998	2.78	2.83	2.71	2.76
1149	NASDAQ	FLEX	Thu, Oct 8, 1998	2.59	2.74	2.55	2.74
1148	NASDAQ	FLEX	Wed, Oct 7, 1998	2.65	2.85	2.64	2.73
1147	NASDAQ	FLEX	Tue, Oct 6, 1998	2.68	2.86	2.65	2.65
1146	NASDAQ	FLEX	Mon, Oct 5, 1998	2.97	2.97	2.58	2.71
1145	NASDAQ	FLEX	Fri, Oct 2, 1998	2.98	3.18	2.89	3.00
1144	NASDAQ	FLEX	Thu, Oct 1, 1998	3.14	3.14	2.91	2.95
1143	NASDAQ	FLEX	Wed, Sep 30, 1998	3.34	3.34	3.19	3.22
1142	NASDAQ	FLEX	Tue, Sep 29, 1998	3.48	3.49	3.28	3.34
1141	NASDAQ	FLEX	Mon, Sep 28, 1998	3.34	3.55	3.34	3.48
1140	NASDAQ	FLEX	Fri, Sep 25, 1998	3.27	3.35	3.25	3.25
1139	NASDAQ	FLEX	Thu, Sep 24, 1998	3.32	3.48	3.30	3.39
1138	NASDAQ	FLEX	Wed, Sep 23, 1998	2.91	3.39	2.91	3.36
1137	NASDAQ	FLEX	Tue, Sep 22, 1998	2.82	2.94	2.82	2.92
1136	NASDAQ	FLEX	Mon, Sep 21, 1998	2.82	2.86	2.80	2.83
1135	NASDAQ	FLEX	Fri, Sep 18, 1998	2.82	2.96	2.81	2.91
1134	NASDAQ	FLEX	Thu, Sep 17, 1998	2.90	2.96	2.78	2.86
1133	NASDAQ	FLEX	Wed, Sep 16, 1998	2.91	3.11	2.90	3.05
1132	NASDAQ	FLEX	Tue, Sep 15, 1998	2.71	3.05	2.68	2.91
1131	NASDAQ	FLEX	Mon, Sep 14, 1998	2.68	2.93	2.67	2.76
1130	NASDAQ	FLEX	Fri, Sep 11, 1998	2.39	2.68	2.39	2.68
1129	NASDAQ	FLEX	Thu, Sep 10, 1998	2.27	2.36	2.22	2.36
1128	NASDAQ	FLEX	Wed, Sep 9, 1998	2.27	2.33	2.23	2.29
1127	NASDAQ	FLEX	Tue, Sep 8, 1998	2.19	2.41	2.18	2.27
1126	NASDAQ	FLEX	Fri, Sep 4, 1998	2.24	2.26	2.00	2.06
1125	NASDAQ	FLEX	Thu, Sep 3, 1998	2.32	2.32	2.20	2.23
1124	NASDAQ	FLEX	Wed, Sep 2, 1998	2.61	2.61	2.30	2.32
1123	NASDAQ	FLEX	Tue, Sep 1, 1998	2.49	2.75	2.45	2.59
1122	NASDAQ	FLEX	Mon, Aug 31, 1998	3.10	3.18	2.40	2.45
1121	NASDAQ	FLEX	Fri, Aug 28, 1998	3.27	3.27	2.96	3.08
1120	NASDAQ	FLEX	Thu, Aug 27, 1998	3.32	3.32	3.08	3.18
1119	NASDAQ	FLEX	Wed, Aug 26, 1998	3.39	3.44	3.31	3.35
1118	NASDAQ	FLEX	Tue, Aug 25, 1998	3.50	3.55	3.39	3.39
1117	NASDAQ	FLEX	Mon, Aug 24, 1998	3.50	3.50	3.46	3.49
1116	NASDAQ	FLEX	Fri, Aug 21, 1998	3.43	3.48	3.41	3.48
1115	NASDAQ	FLEX	Thu, Aug 20, 1998	3.49	3.59	3.41	3.52
1114	NASDAQ	FLEX	Wed, Aug 19, 1998	3.46	3.52	3.41	3.51
1113	NASDAQ	FLEX	Tue, Aug 18, 1998	3.30	3.53	3.28	3.41
1112	NASDAQ	FLEX	Mon, Aug 17, 1998	3.21	3.28	3.18	3.23
1111	NASDAQ	FLEX	Fri, Aug 14, 1998	3.36	3.36	3.18	3.22
1110	NASDAQ	FLEX	Thu, Aug 13, 1998	3.42	3.44	3.31	3.31
1109	NASDAQ	FLEX	Wed, Aug 12, 1998	3.42	3.50	3.39	3.44
1108	NASDAQ	FLEX	Tue, Aug 11, 1998	3.36	3.39	3.21	3.36
1107	NASDAQ	FLEX	Mon, Aug 10, 1998	3.43	3.48	3.36	3.37
1106	NASDAQ	FLEX	Fri, Aug 7, 1998	3.64	3.72	3.35	3.51
1105	NASDAQ	FLEX	Thu, Aug 6, 1998	3.43	3.64	3.36	3.60
1104	NASDAQ	FLEX	Wed, Aug 5, 1998	3.41	3.49	3.23	3.43
1103	NASDAQ	FLEX	Tue, Aug 4, 1998	3.61	3.61	3.36	3.39
1102	NASDAQ	FLEX	Mon, Aug 3, 1998	3.68	3.72	3.63	3.65
1101	NASDAQ	FLEX	Fri, Jul 31, 1998	3.81	3.81	3.59	3.71
1100	NASDAQ	FLEX	Thu, Jul 30, 1998	3.67	3.80	3.67	3.73
1099	NASDAQ	FLEX	Wed, Jul 29, 1998	3.67	3.81	3.67	3.68
1098	NASDAQ	FLEX	Tue, Jul 28, 1998	3.55	3.72	3.55	3.71
1097	NASDAQ	FLEX	Mon, Jul 27, 1998	3.75	3.76	3.54	3.55
1096	NASDAQ	FLEX	Fri, Jul 24, 1998	3.83	3.91	3.78	3.79
1095	NASDAQ	FLEX	Thu, Jul 23, 1998	4.03	4.03	3.83	3.86
1094	NASDAQ	FLEX	Wed, Jul 22, 1998	4.10	4.10	3.98	3.98
1093	NASDAQ	FLEX	Tue, Jul 21, 1998	4.01	4.10	4.00	4.09
1092	NASDAQ	FLEX	Mon, Jul 20, 1998	4.16	4.16	4.03	4.03
1091	NASDAQ	FLEX	Fri, Jul 17, 1998	4.22	4.22	4.10	4.18
1090	NASDAQ	FLEX	Thu, Jul 16, 1998	4.23	4.23	3.99	4.19
1089	NASDAQ	FLEX	Wed, Jul 15, 1998	4.07	4.28	4.07	4.23
1088	NASDAQ	FLEX	Tue, Jul 14, 1998	4.25	4.32	4.09	4.09
1087	NASDAQ	FLEX	Mon, Jul 13, 1998	4.09	4.28	4.09	4.27
1086	NASDAQ	FLEX	Fri, Jul 10, 1998	4.11	4.30	4.02	4.14
1085	NASDAQ	FLEX	Thu, Jul 9, 1998	3.90	4.17	3.90	4.07
1084	NASDAQ	FLEX	Wed, Jul 8, 1998	3.91	3.94	3.91	3.94
1083	NASDAQ	FLEX	Tue, Jul 7, 1998	3.88	3.92	3.88	3.91
1082	NASDAQ	FLEX	Mon, Jul 6, 1998	3.89	3.96	3.86	3.88
1081	NASDAQ	FLEX	Thu, Jul 2, 1998	3.85	3.97	3.84	3.97
1080	NASDAQ	FLEX	Wed, Jul 1, 1998	3.88	3.93	3.81	3.84
1079	NASDAQ	FLEX	Tue, Jun 30, 1998	4.00	4.02	3.77	3.96
1078	NASDAQ	FLEX	Mon, Jun 29, 1998	3.75	4.00	3.75	4.00
1077	NASDAQ	FLEX	Fri, Jun 26, 1998	3.71	3.77	3.71	3.76
1076	NASDAQ	FLEX	Thu, Jun 25, 1998	3.64	3.75	3.61	3.75
1075	NASDAQ	FLEX	Wed, Jun 24, 1998	3.59	3.71	3.46	3.65
1074	NASDAQ	FLEX	Tue, Jun 23, 1998	3.49	3.67	3.46	3.55
1073	NASDAQ	FLEX	Mon, Jun 22, 1998	3.43	3.49	3.41	3.46
1072	NASDAQ	FLEX	Fri, Jun 19, 1998	3.49	3.49	3.42	3.43
1071	NASDAQ	FLEX	Thu, Jun 18, 1998	3.48	3.49	3.44	3.46
1070	NASDAQ	FLEX	Wed, Jun 17, 1998	3.51	3.51	3.39	3.48
1069	NASDAQ	FLEX	Tue, Jun 16, 1998	3.32	3.50	3.32	3.50
1068	NASDAQ	FLEX	Mon, Jun 15, 1998	3.44	3.47	3.28	3.31
1067	NASDAQ	FLEX	Fri, Jun 12, 1998	3.52	3.52	3.37	3.46
1066	NASDAQ	FLEX	Thu, Jun 11, 1998	3.66	3.73	3.50	3.50
1065	NASDAQ	FLEX	Wed, Jun 10, 1998	3.63	3.67	3.50	3.64
1064	NASDAQ	FLEX	Tue, Jun 9, 1998	3.72	3.73	3.59	3.63
1063	NASDAQ	FLEX	Mon, Jun 8, 1998	3.61	3.82	3.59	3.70
1062	NASDAQ	FLEX	Fri, Jun 5, 1998	3.63	3.66	3.52	3.55
1061	NASDAQ	FLEX	Thu, Jun 4, 1998	3.46	3.68	3.46	3.65
1060	NASDAQ	FLEX	Wed, Jun 3, 1998	3.47	3.56	3.39	3.46
1059	NASDAQ	FLEX	Tue, Jun 2, 1998	3.38	3.44	3.35	3.44
1058	NASDAQ	FLEX	Mon, Jun 1, 1998	3.52	3.59	3.33	3.35
1057	NASDAQ	FLEX	Fri, May 29, 1998	3.73	3.74	3.56	3.60
1056	NASDAQ	FLEX	Thu, May 28, 1998	3.66	3.80	3.59	3.73
1055	NASDAQ	FLEX	Wed, May 27, 1998	3.46	3.61	3.39	3.59
1054	NASDAQ	FLEX	Tue, May 26, 1998	3.61	3.67	3.51	3.51
1053	NASDAQ	FLEX	Fri, May 22, 1998	3.82	3.82	3.43	3.59
1052	NASDAQ	FLEX	Thu, May 21, 1998	3.89	3.96	3.73	3.78
1051	NASDAQ	FLEX	Wed, May 20, 1998	4.15	4.19	3.86	3.88
1050	NASDAQ	FLEX	Tue, May 19, 1998	4.08	4.24	4.08	4.14
1049	NASDAQ	FLEX	Mon, May 18, 1998	4.21	4.34	4.07	4.14
1048	NASDAQ	FLEX	Fri, May 15, 1998	4.41	4.43	4.11	4.25
1047	NASDAQ	FLEX	Thu, May 14, 1998	4.32	4.42	4.32	4.35
1046	NASDAQ	FLEX	Wed, May 13, 1998	4.52	4.58	4.39	4.43
1045	NASDAQ	FLEX	Tue, May 12, 1998	4.36	4.50	4.28	4.50
1044	NASDAQ	FLEX	Mon, May 11, 1998	4.24	4.47	4.24	4.39
1043	NASDAQ	FLEX	Fri, May 8, 1998	4.17	4.34	4.16	4.31
1042	NASDAQ	FLEX	Thu, May 7, 1998	4.34	4.34	4.18	4.22
1041	NASDAQ	FLEX	Wed, May 6, 1998	4.34	4.44	4.30	4.39
1040	NASDAQ	FLEX	Tue, May 5, 1998	4.40	4.46	4.34	4.35
1039	NASDAQ	FLEX	Mon, May 4, 1998	4.48	4.60	4.42	4.47
1038	NASDAQ	FLEX	Fri, May 1, 1998	4.36	4.57	4.34	4.43
1037	NASDAQ	FLEX	Thu, Apr 30, 1998	4.27	4.35	4.21	4.32
1036	NASDAQ	FLEX	Wed, Apr 29, 1998	4.19	4.28	4.18	4.27
1035	NASDAQ	FLEX	Tue, Apr 28, 1998	4.22	4.31	4.18	4.24
1034	NASDAQ	FLEX	Mon, Apr 27, 1998	4.32	4.41	4.18	4.22
1033	NASDAQ	FLEX	Fri, Apr 24, 1998	4.53	4.61	4.42	4.46
1032	NASDAQ	FLEX	Thu, Apr 23, 1998	4.51	4.60	4.42	4.43
1031	NASDAQ	FLEX	Wed, Apr 22, 1998	4.56	4.77	4.52	4.59
1030	NASDAQ	FLEX	Tue, Apr 21, 1998	4.30	4.69	4.18	4.65
1029	NASDAQ	FLEX	Mon, Apr 20, 1998	4.30	4.41	4.30	4.34
1028	NASDAQ	FLEX	Fri, Apr 17, 1998	4.07	4.33	4.07	4.33
1027	NASDAQ	FLEX	Thu, Apr 16, 1998	4.18	4.29	4.08	4.11
1026	NASDAQ	FLEX	Wed, Apr 15, 1998	4.31	4.32	4.22	4.27
1025	NASDAQ	FLEX	Tue, Apr 14, 1998	4.27	4.39	4.21	4.26
1024	NASDAQ	FLEX	Mon, Apr 13, 1998	4.00	4.22	4.00	4.19
1023	NASDAQ	FLEX	Thu, Apr 9, 1998	3.93	4.05	3.83	4.01
1022	NASDAQ	FLEX	Wed, Apr 8, 1998	3.85	3.96	3.77	3.86
1021	NASDAQ	FLEX	Tue, Apr 7, 1998	4.00	4.00	3.77	3.83
1020	NASDAQ	FLEX	Mon, Apr 6, 1998	4.00	4.13	3.93	3.96
1019	NASDAQ	FLEX	Fri, Apr 3, 1998	3.75	4.00	3.73	3.99
1018	NASDAQ	FLEX	Thu, Apr 2, 1998	3.73	3.78	3.68	3.74
1017	NASDAQ	FLEX	Wed, Apr 1, 1998	3.91	4.00	3.75	3.75
1016	NASDAQ	FLEX	Tue, Mar 31, 1998	3.88	4.00	3.85	3.93
1015	NASDAQ	FLEX	Mon, Mar 30, 1998	3.85	3.86	3.78	3.86
1014	NASDAQ	FLEX	Fri, Mar 27, 1998	3.80	3.91	3.75	3.89
1013	NASDAQ	FLEX	Thu, Mar 26, 1998	3.74	3.83	3.71	3.82
1012	NASDAQ	FLEX	Wed, Mar 25, 1998	3.65	3.75	3.63	3.69
1011	NASDAQ	FLEX	Tue, Mar 24, 1998	3.53	3.64	3.46	3.57
1010	NASDAQ	FLEX	Mon, Mar 23, 1998	3.47	3.47	3.39	3.42
1009	NASDAQ	FLEX	Fri, Mar 20, 1998	3.57	3.57	3.39	3.44
1008	NASDAQ	FLEX	Thu, Mar 19, 1998	3.43	3.57	3.42	3.57
1007	NASDAQ	FLEX	Wed, Mar 18, 1998	3.48	3.48	3.32	3.43
1006	NASDAQ	FLEX	Tue, Mar 17, 1998	3.68	3.68	3.49	3.51
1005	NASDAQ	FLEX	Mon, Mar 16, 1998	3.67	3.73	3.66	3.71
1004	NASDAQ	FLEX	Fri, Mar 13, 1998	3.80	3.82	3.64	3.65
1003	NASDAQ	FLEX	Thu, Mar 12, 1998	3.82	3.82	3.73	3.77
1002	NASDAQ	FLEX	Wed, Mar 11, 1998	3.92	4.02	3.83	3.86
1001	NASDAQ	FLEX	Tue, Mar 10, 1998	3.83	3.91	3.76	3.89
1000	NASDAQ	FLEX	Mon, Mar 9, 1998	4.10	4.10	3.74	3.74
999	NASDAQ	FLEX	Fri, Mar 6, 1998	3.97	4.18	3.97	4.06
998	NASDAQ	FLEX	Thu, Mar 5, 1998	3.84	4.00	3.84	3.99
997	NASDAQ	FLEX	Wed, Mar 4, 1998	3.88	4.09	3.88	4.06
996	NASDAQ	FLEX	Tue, Mar 3, 1998	4.05	4.06	3.91	3.93
995	NASDAQ	FLEX	Mon, Mar 2, 1998	4.27	4.27	4.00	4.08
994	NASDAQ	FLEX	Fri, Feb 27, 1998	4.34	4.35	4.22	4.33
993	NASDAQ	FLEX	Thu, Feb 26, 1998	4.09	4.38	4.02	4.35
992	NASDAQ	FLEX	Wed, Feb 25, 1998	3.99	4.09	3.99	4.06
991	NASDAQ	FLEX	Tue, Feb 24, 1998	3.90	4.05	3.90	4.00
990	NASDAQ	FLEX	Mon, Feb 23, 1998	3.61	3.96	3.61	3.91
989	NASDAQ	FLEX	Fri, Feb 20, 1998	3.57	3.67	3.51	3.63
988	NASDAQ	FLEX	Thu, Feb 19, 1998	3.52	3.71	3.47	3.63
987	NASDAQ	FLEX	Wed, Feb 18, 1998	3.32	3.55	3.32	3.52
986	NASDAQ	FLEX	Tue, Feb 17, 1998	3.36	3.41	3.27	3.32
985	NASDAQ	FLEX	Fri, Feb 13, 1998	3.33	3.41	3.32	3.36
984	NASDAQ	FLEX	Thu, Feb 12, 1998	3.50	3.50	3.36	3.42
983	NASDAQ	FLEX	Wed, Feb 11, 1998	3.59	3.65	3.47	3.49
982	NASDAQ	FLEX	Tue, Feb 10, 1998	3.58	3.67	3.58	3.60
981	NASDAQ	FLEX	Mon, Feb 9, 1998	3.65	3.67	3.56	3.64
980	NASDAQ	FLEX	Fri, Feb 6, 1998	3.61	3.67	3.44	3.63
979	NASDAQ	FLEX	Thu, Feb 5, 1998	3.64	3.73	3.58	3.58
978	NASDAQ	FLEX	Wed, Feb 4, 1998	3.58	3.72	3.50	3.64
977	NASDAQ	FLEX	Tue, Feb 3, 1998	3.52	3.60	3.43	3.60
976	NASDAQ	FLEX	Mon, Feb 2, 1998	3.26	3.52	3.25	3.47
975	NASDAQ	FLEX	Fri, Jan 30, 1998	3.19	3.31	3.18	3.24
974	NASDAQ	FLEX	Thu, Jan 29, 1998	3.08	3.23	3.05	3.18
973	NASDAQ	FLEX	Wed, Jan 28, 1998	3.02	3.08	2.99	3.01
972	NASDAQ	FLEX	Tue, Jan 27, 1998	3.09	3.14	2.96	2.97
971	NASDAQ	FLEX	Mon, Jan 26, 1998	3.23	3.23	3.13	3.14
970	NASDAQ	FLEX	Fri, Jan 23, 1998	3.34	3.34	3.09	3.10
969	NASDAQ	FLEX	Thu, Jan 22, 1998	3.35	3.50	3.27	3.27
968	NASDAQ	FLEX	Wed, Jan 21, 1998	3.13	3.59	3.13	3.57
967	NASDAQ	FLEX	Tue, Jan 20, 1998	3.02	3.14	3.02	3.12
966	NASDAQ	FLEX	Fri, Jan 16, 1998	3.00	3.13	3.00	3.10
965	NASDAQ	FLEX	Thu, Jan 15, 1998	2.94	2.99	2.90	2.99
964	NASDAQ	FLEX	Wed, Jan 14, 1998	2.96	3.07	2.89	2.91
963	NASDAQ	FLEX	Tue, Jan 13, 1998	2.84	3.00	2.73	3.00
962	NASDAQ	FLEX	Mon, Jan 12, 1998	2.75	2.82	2.64	2.71
961	NASDAQ	FLEX	Fri, Jan 9, 1998	3.09	3.10	2.96	2.96
960	NASDAQ	FLEX	Thu, Jan 8, 1998	3.11	3.18	3.05	3.10
959	NASDAQ	FLEX	Wed, Jan 7, 1998	3.13	3.15	2.89	3.05
958	NASDAQ	FLEX	Tue, Jan 6, 1998	3.14	3.23	3.13	3.13
957	NASDAQ	FLEX	Mon, Jan 5, 1998	3.11	3.27	3.11	3.23
956	NASDAQ	FLEX	Fri, Jan 2, 1998	3.16	3.18	3.07	3.17
955	NASDAQ	FLEX	Wed, Dec 31, 1997	3.18	3.18	3.01	3.14
954	NASDAQ	FLEX	Tue, Dec 30, 1997	3.17	3.27	3.02	3.19
953	NASDAQ	FLEX	Mon, Dec 29, 1997	3.18	3.18	3.02	3.07
952	NASDAQ	FLEX	Fri, Dec 26, 1997	3.05	3.15	3.05	3.05
951	NASDAQ	FLEX	Wed, Dec 24, 1997	3.17	3.17	3.03	3.03
950	NASDAQ	FLEX	Tue, Dec 23, 1997	3.24	3.38	3.06	3.07
949	NASDAQ	FLEX	Mon, Dec 22, 1997	3.22	3.22	3.01	3.21
948	NASDAQ	FLEX	Fri, Dec 19, 1997	2.99	3.26	2.99	3.18
947	NASDAQ	FLEX	Thu, Dec 18, 1997	3.33	3.33	3.07	3.11
946	NASDAQ	FLEX	Wed, Dec 17, 1997	3.32	3.34	3.11	3.25
945	NASDAQ	FLEX	Tue, Dec 16, 1997	3.14	3.38	3.11	3.18
944	NASDAQ	FLEX	Mon, Dec 15, 1997	2.89	3.19	2.88	3.19
943	NASDAQ	FLEX	Fri, Dec 12, 1997	3.14	3.19	2.77	2.96
942	NASDAQ	FLEX	Thu, Dec 11, 1997	3.21	3.25	3.01	3.05
941	NASDAQ	FLEX	Wed, Dec 10, 1997	3.46	3.46	3.23	3.25
940	NASDAQ	FLEX	Tue, Dec 9, 1997	3.42	3.50	3.40	3.46
939	NASDAQ	FLEX	Mon, Dec 8, 1997	3.43	3.51	3.41	3.46
938	NASDAQ	FLEX	Fri, Dec 5, 1997	3.44	3.55	3.33	3.35
937	NASDAQ	FLEX	Thu, Dec 4, 1997	3.36	3.49	3.14	3.43
936	NASDAQ	FLEX	Wed, Dec 3, 1997	3.64	3.64	3.27	3.28
935	NASDAQ	FLEX	Tue, Dec 2, 1997	3.59	3.61	3.48	3.57
934	NASDAQ	FLEX	Mon, Dec 1, 1997	3.76	3.76	3.56	3.59
933	NASDAQ	FLEX	Fri, Nov 28, 1997	3.64	3.75	3.61	3.64
932	NASDAQ	FLEX	Wed, Nov 26, 1997	3.64	3.75	3.61	3.73
931	NASDAQ	FLEX	Tue, Nov 25, 1997	3.86	3.86	3.52	3.64
930	NASDAQ	FLEX	Mon, Nov 24, 1997	4.00	4.10	3.73	3.73
929	NASDAQ	FLEX	Fri, Nov 21, 1997	4.05	4.14	3.97	4.10
928	NASDAQ	FLEX	Thu, Nov 20, 1997	4.00	4.11	3.98	4.05
927	NASDAQ	FLEX	Wed, Nov 19, 1997	3.98	4.05	3.94	4.00
926	NASDAQ	FLEX	Tue, Nov 18, 1997	4.00	4.05	3.91	3.98
925	NASDAQ	FLEX	Mon, Nov 17, 1997	3.60	3.89	3.57	3.80
924	NASDAQ	FLEX	Fri, Nov 14, 1997	3.52	3.58	3.41	3.50
923	NASDAQ	FLEX	Thu, Nov 13, 1997	3.30	3.52	3.23	3.49
922	NASDAQ	FLEX	Wed, Nov 12, 1997	3.30	3.36	3.14	3.24
921	NASDAQ	FLEX	Tue, Nov 11, 1997	3.46	3.58	3.27	3.30
920	NASDAQ	FLEX	Mon, Nov 10, 1997	3.57	3.71	3.44	3.48
919	NASDAQ	FLEX	Fri, Nov 7, 1997	3.57	3.77	3.52	3.64
918	NASDAQ	FLEX	Thu, Nov 6, 1997	3.77	3.86	3.58	3.71
917	NASDAQ	FLEX	Wed, Nov 5, 1997	3.84	3.91	3.75	3.77
916	NASDAQ	FLEX	Tue, Nov 4, 1997	3.63	3.84	3.63	3.77
915	NASDAQ	FLEX	Mon, Nov 3, 1997	3.51	3.73	3.46	3.68
914	NASDAQ	FLEX	Fri, Oct 31, 1997	3.48	3.64	3.36	3.46
913	NASDAQ	FLEX	Thu, Oct 30, 1997	3.46	3.74	3.44	3.44
912	NASDAQ	FLEX	Wed, Oct 29, 1997	3.67	3.81	3.64	3.68
911	NASDAQ	FLEX	Tue, Oct 28, 1997	3.39	3.71	3.32	3.60
910	NASDAQ	FLEX	Mon, Oct 27, 1997	3.77	3.82	3.43	3.55
909	NASDAQ	FLEX	Fri, Oct 24, 1997	4.14	4.18	3.73	3.91
908	NASDAQ	FLEX	Thu, Oct 23, 1997	4.18	4.26	4.14	4.18
907	NASDAQ	FLEX	Wed, Oct 22, 1997	4.26	4.46	4.26	4.31
906	NASDAQ	FLEX	Tue, Oct 21, 1997	4.14	4.34	4.08	4.28
905	NASDAQ	FLEX	Mon, Oct 20, 1997	4.07	4.14	3.93	4.11
904	NASDAQ	FLEX	Fri, Oct 17, 1997	4.08	4.11	3.91	4.10
903	NASDAQ	FLEX	Thu, Oct 16, 1997	4.19	4.38	4.08	4.15
902	NASDAQ	FLEX	Wed, Oct 15, 1997	4.02	4.09	3.90	4.06
901	NASDAQ	FLEX	Tue, Oct 14, 1997	4.14	4.16	4.00	4.05
900	NASDAQ	FLEX	Mon, Oct 13, 1997	4.27	4.33	4.15	4.15
899	NASDAQ	FLEX	Fri, Oct 10, 1997	4.32	4.34	4.27	4.28
898	NASDAQ	FLEX	Thu, Oct 9, 1997	4.34	4.50	4.27	4.36
897	NASDAQ	FLEX	Wed, Oct 8, 1997	4.25	4.38	4.21	4.38
896	NASDAQ	FLEX	Tue, Oct 7, 1997	4.16	4.19	4.09	4.18
895	NASDAQ	FLEX	Mon, Oct 6, 1997	4.18	4.19	4.11	4.11
894	NASDAQ	FLEX	Fri, Oct 3, 1997	4.27	4.28	4.18	4.21
893	NASDAQ	FLEX	Thu, Oct 2, 1997	4.27	4.31	4.25	4.28
892	NASDAQ	FLEX	Wed, Oct 1, 1997	4.30	4.34	4.22	4.27
891	NASDAQ	FLEX	Tue, Sep 30, 1997	4.31	4.33	4.15	4.33
890	NASDAQ	FLEX	Mon, Sep 29, 1997	4.16	4.35	4.02	4.31
889	NASDAQ	FLEX	Fri, Sep 26, 1997	4.32	4.41	4.17	4.19
888	NASDAQ	FLEX	Thu, Sep 25, 1997	4.14	4.36	4.14	4.31
887	NASDAQ	FLEX	Wed, Sep 24, 1997	4.27	4.39	4.16	4.22
886	NASDAQ	FLEX	Tue, Sep 23, 1997	4.31	4.41	4.14	4.30
885	NASDAQ	FLEX	Mon, Sep 22, 1997	4.05	4.31	3.98	4.26
884	NASDAQ	FLEX	Fri, Sep 19, 1997	3.65	4.07	3.65	4.07
883	NASDAQ	FLEX	Thu, Sep 18, 1997	3.66	3.67	3.61	3.65
882	NASDAQ	FLEX	Wed, Sep 17, 1997	3.72	3.72	3.52	3.63
881	NASDAQ	FLEX	Tue, Sep 16, 1997	3.75	3.81	3.67	3.73
880	NASDAQ	FLEX	Mon, Sep 15, 1997	3.52	3.73	3.52	3.66
879	NASDAQ	FLEX	Fri, Sep 12, 1997	3.55	3.55	3.36	3.52
878	NASDAQ	FLEX	Thu, Sep 11, 1997	3.57	3.64	3.50	3.51
877	NASDAQ	FLEX	Wed, Sep 10, 1997	3.67	3.72	3.59	3.61
876	NASDAQ	FLEX	Tue, Sep 9, 1997	3.69	3.69	3.63	3.69
875	NASDAQ	FLEX	Mon, Sep 8, 1997	3.59	3.82	3.59	3.67
874	NASDAQ	FLEX	Fri, Sep 5, 1997	3.55	3.64	3.55	3.61
873	NASDAQ	FLEX	Thu, Sep 4, 1997	3.59	3.64	3.48	3.55
872	NASDAQ	FLEX	Wed, Sep 3, 1997	3.64	3.64	3.60	3.64
871	NASDAQ	FLEX	Tue, Sep 2, 1997	3.61	3.64	3.59	3.63
870	NASDAQ	FLEX	Fri, Aug 29, 1997	3.64	3.68	3.61	3.61
869	NASDAQ	FLEX	Thu, Aug 28, 1997	3.63	3.73	3.60	3.65
868	NASDAQ	FLEX	Wed, Aug 27, 1997	3.47	3.67	3.42	3.64
867	NASDAQ	FLEX	Tue, Aug 26, 1997	3.27	3.48	3.27	3.46
866	NASDAQ	FLEX	Mon, Aug 25, 1997	3.34	3.40	3.26	3.30
865	NASDAQ	FLEX	Fri, Aug 22, 1997	3.11	3.40	3.10	3.38
864	NASDAQ	FLEX	Thu, Aug 21, 1997	3.23	3.27	3.08	3.19
863	NASDAQ	FLEX	Wed, Aug 20, 1997	3.18	3.31	3.13	3.24
862	NASDAQ	FLEX	Tue, Aug 19, 1997	2.94	3.19	2.94	3.18
861	NASDAQ	FLEX	Mon, Aug 18, 1997	3.07	3.07	2.78	2.91
860	NASDAQ	FLEX	Fri, Aug 15, 1997	3.22	3.28	3.09	3.09
859	NASDAQ	FLEX	Thu, Aug 14, 1997	3.24	3.26	3.17	3.26
858	NASDAQ	FLEX	Wed, Aug 13, 1997	3.25	3.30	3.08	3.24
857	NASDAQ	FLEX	Tue, Aug 12, 1997	3.27	3.27	3.21	3.21
856	NASDAQ	FLEX	Mon, Aug 11, 1997	3.18	3.28	3.18	3.24
855	NASDAQ	FLEX	Fri, Aug 8, 1997	3.09	3.25	3.09	3.23
854	NASDAQ	FLEX	Thu, Aug 7, 1997	3.33	3.35	3.16	3.17
853	NASDAQ	FLEX	Wed, Aug 6, 1997	3.40	3.43	3.26	3.28
852	NASDAQ	FLEX	Tue, Aug 5, 1997	3.07	3.56	3.05	3.39
851	NASDAQ	FLEX	Mon, Aug 4, 1997	2.73	2.94	2.73	2.88
850	NASDAQ	FLEX	Fri, Aug 1, 1997	2.84	2.84	2.67	2.73
849	NASDAQ	FLEX	Thu, Jul 31, 1997	2.92	2.93	2.76	2.85
848	NASDAQ	FLEX	Wed, Jul 30, 1997	2.92	3.06	2.88	2.89
847	NASDAQ	FLEX	Tue, Jul 29, 1997	3.00	3.00	2.83	2.96
846	NASDAQ	FLEX	Mon, Jul 28, 1997	3.01	3.18	2.99	3.01
845	NASDAQ	FLEX	Fri, Jul 25, 1997	2.72	3.07	2.72	3.05
844	NASDAQ	FLEX	Thu, Jul 24, 1997	2.77	2.78	2.71	2.74
843	NASDAQ	FLEX	Wed, Jul 23, 1997	2.73	2.77	2.68	2.75
842	NASDAQ	FLEX	Tue, Jul 22, 1997	2.74	2.80	2.68	2.73
841	NASDAQ	FLEX	Mon, Jul 21, 1997	2.87	2.89	2.59	2.78
840	NASDAQ	FLEX	Fri, Jul 18, 1997	2.89	2.94	2.84	2.89
839	NASDAQ	FLEX	Thu, Jul 17, 1997	2.96	2.97	2.91	2.91
838	NASDAQ	FLEX	Wed, Jul 16, 1997	2.99	3.02	2.94	2.96
837	NASDAQ	FLEX	Tue, Jul 15, 1997	3.05	3.07	2.93	3.00
836	NASDAQ	FLEX	Mon, Jul 14, 1997	2.80	3.16	2.78	3.06
835	NASDAQ	FLEX	Fri, Jul 11, 1997	2.73	2.84	2.69	2.80
834	NASDAQ	FLEX	Thu, Jul 10, 1997	2.69	2.74	2.66	2.73
833	NASDAQ	FLEX	Wed, Jul 9, 1997	2.60	2.74	2.60	2.65
832	NASDAQ	FLEX	Tue, Jul 8, 1997	2.55	2.64	2.52	2.64
831	NASDAQ	FLEX	Mon, Jul 7, 1997	2.45	2.66	2.43	2.61
830	NASDAQ	FLEX	Thu, Jul 3, 1997	2.39	2.46	2.39	2.44
829	NASDAQ	FLEX	Wed, Jul 2, 1997	2.44	2.45	2.36	2.40
828	NASDAQ	FLEX	Tue, Jul 1, 1997	2.45	2.48	2.40	2.45
827	NASDAQ	FLEX	Mon, Jun 30, 1997	2.32	2.45	2.30	2.45
826	NASDAQ	FLEX	Fri, Jun 27, 1997	2.31	2.34	2.28	2.30
825	NASDAQ	FLEX	Thu, Jun 26, 1997	2.34	2.35	2.28	2.32
824	NASDAQ	FLEX	Wed, Jun 25, 1997	2.20	2.36	2.20	2.32
823	NASDAQ	FLEX	Tue, Jun 24, 1997	2.07	2.26	2.02	2.25
822	NASDAQ	FLEX	Mon, Jun 23, 1997	2.08	2.09	2.00	2.00
821	NASDAQ	FLEX	Fri, Jun 20, 1997	2.09	2.09	2.06	2.09
820	NASDAQ	FLEX	Thu, Jun 19, 1997	2.09	2.09	2.07	2.09
819	NASDAQ	FLEX	Wed, Jun 18, 1997	2.09	2.11	2.07	2.08
818	NASDAQ	FLEX	Tue, Jun 17, 1997	2.07	2.09	2.03	2.09
817	NASDAQ	FLEX	Mon, Jun 16, 1997	2.09	2.11	2.09	2.10
816	NASDAQ	FLEX	Fri, Jun 13, 1997	2.15	2.18	2.11	2.14
815	NASDAQ	FLEX	Thu, Jun 12, 1997	2.11	2.18	2.10	2.16
814	NASDAQ	FLEX	Wed, Jun 11, 1997	2.09	2.11	2.09	2.10
813	NASDAQ	FLEX	Tue, Jun 10, 1997	2.14	2.14	2.09	2.11
812	NASDAQ	FLEX	Mon, Jun 9, 1997	2.16	2.16	2.10	2.10
811	NASDAQ	FLEX	Fri, Jun 6, 1997	2.09	2.15	2.08	2.15
810	NASDAQ	FLEX	Thu, Jun 5, 1997	2.07	2.11	2.02	2.11
809	NASDAQ	FLEX	Wed, Jun 4, 1997	1.95	2.06	1.92	2.00
808	NASDAQ	FLEX	Tue, Jun 3, 1997	2.02	2.07	1.75	1.90
807	NASDAQ	FLEX	Mon, Jun 2, 1997	2.16	2.16	2.06	2.13
806	NASDAQ	FLEX	Fri, May 30, 1997	2.05	2.15	2.02	2.15
805	NASDAQ	FLEX	Thu, May 29, 1997	2.15	2.20	2.06	2.11
804	NASDAQ	FLEX	Wed, May 28, 1997	2.07	2.18	2.00	2.14
803	NASDAQ	FLEX	Tue, May 27, 1997	2.00	2.05	1.92	2.03
802	NASDAQ	FLEX	Fri, May 23, 1997	1.95	2.01	1.93	1.97
801	NASDAQ	FLEX	Thu, May 22, 1997	1.98	2.02	1.88	1.95
800	NASDAQ	FLEX	Wed, May 21, 1997	2.09	2.15	1.82	1.93
799	NASDAQ	FLEX	Tue, May 20, 1997	2.07	2.11	2.02	2.06
798	NASDAQ	FLEX	Mon, May 19, 1997	2.11	2.15	2.02	2.07
797	NASDAQ	FLEX	Fri, May 16, 1997	1.98	2.09	1.98	2.09
796	NASDAQ	FLEX	Thu, May 15, 1997	1.85	2.03	1.80	1.98
795	NASDAQ	FLEX	Wed, May 14, 1997	1.98	1.98	1.84	1.86
794	NASDAQ	FLEX	Tue, May 13, 1997	1.95	2.00	1.85	1.93
793	NASDAQ	FLEX	Mon, May 12, 1997	2.07	2.15	1.97	2.00
792	NASDAQ	FLEX	Fri, May 9, 1997	2.00	2.10	2.00	2.10
791	NASDAQ	FLEX	Thu, May 8, 1997	1.91	2.07	1.85	2.01
790	NASDAQ	FLEX	Wed, May 7, 1997	2.02	2.02	1.83	1.91
789	NASDAQ	FLEX	Tue, May 6, 1997	1.98	2.16	1.97	1.99
788	NASDAQ	FLEX	Mon, May 5, 1997	1.92	1.99	1.92	1.95
787	NASDAQ	FLEX	Fri, May 2, 1997	1.94	2.00	1.88	1.93
786	NASDAQ	FLEX	Thu, May 1, 1997	1.75	1.91	1.75	1.86
785	NASDAQ	FLEX	Wed, Apr 30, 1997	1.64	1.82	1.64	1.75
784	NASDAQ	FLEX	Tue, Apr 29, 1997	1.69	1.73	1.60	1.66
783	NASDAQ	FLEX	Mon, Apr 28, 1997	1.68	1.72	1.68	1.70
782	NASDAQ	FLEX	Fri, Apr 25, 1997	1.77	1.84	1.68	1.69
781	NASDAQ	FLEX	Thu, Apr 24, 1997	1.81	1.82	1.76	1.81
780	NASDAQ	FLEX	Wed, Apr 23, 1997	1.75	1.81	1.70	1.77
779	NASDAQ	FLEX	Tue, Apr 22, 1997	1.77	1.77	1.66	1.73
778	NASDAQ	FLEX	Mon, Apr 21, 1997	1.84	1.89	1.73	1.77
777	NASDAQ	FLEX	Fri, Apr 18, 1997	1.93	1.95	1.84	1.88
776	NASDAQ	FLEX	Thu, Apr 17, 1997	1.93	1.99	1.86	1.92
775	NASDAQ	FLEX	Wed, Apr 16, 1997	1.90	1.98	1.88	1.93
774	NASDAQ	FLEX	Tue, Apr 15, 1997	1.82	2.03	1.82	1.86
773	NASDAQ	FLEX	Mon, Apr 14, 1997	1.76	1.83	1.76	1.83
772	NASDAQ	FLEX	Fri, Apr 11, 1997	1.76	1.80	1.76	1.77
771	NASDAQ	FLEX	Thu, Apr 10, 1997	1.78	1.80	1.76	1.77
770	NASDAQ	FLEX	Wed, Apr 9, 1997	1.71	1.82	1.70	1.78
769	NASDAQ	FLEX	Tue, Apr 8, 1997	1.70	1.74	1.66	1.69
768	NASDAQ	FLEX	Mon, Apr 7, 1997	1.63	1.75	1.63	1.68
767	NASDAQ	FLEX	Fri, Apr 4, 1997	1.66	1.68	1.60	1.66
766	NASDAQ	FLEX	Thu, Apr 3, 1997	1.59	1.69	1.55	1.66
765	NASDAQ	FLEX	Wed, Apr 2, 1997	1.77	1.80	1.55	1.59
764	NASDAQ	FLEX	Tue, Apr 1, 1997	1.78	1.82	1.76	1.77
763	NASDAQ	FLEX	Mon, Mar 31, 1997	1.82	1.88	1.78	1.81
762	NASDAQ	FLEX	Thu, Mar 27, 1997	1.95	1.95	1.83	1.84
761	NASDAQ	FLEX	Wed, Mar 26, 1997	2.05	2.05	1.92	1.93
760	NASDAQ	FLEX	Tue, Mar 25, 1997	2.09	2.10	2.00	2.03
759	NASDAQ	FLEX	Mon, Mar 24, 1997	2.14	2.17	2.09	2.09
758	NASDAQ	FLEX	Fri, Mar 21, 1997	2.15	2.23	2.14	2.16
757	NASDAQ	FLEX	Thu, Mar 20, 1997	2.11	2.18	2.06	2.18
756	NASDAQ	FLEX	Wed, Mar 19, 1997	1.98	2.07	1.90	2.06
755	NASDAQ	FLEX	Tue, Mar 18, 1997	2.08	2.11	1.99	2.02
754	NASDAQ	FLEX	Mon, Mar 17, 1997	2.14	2.18	2.07	2.10
753	NASDAQ	FLEX	Fri, Mar 14, 1997	2.11	2.16	2.07	2.16
752	NASDAQ	FLEX	Thu, Mar 13, 1997	2.16	2.16	2.07	2.07
751	NASDAQ	FLEX	Wed, Mar 12, 1997	2.11	2.24	2.10	2.18
750	NASDAQ	FLEX	Tue, Mar 11, 1997	2.05	2.11	2.00	2.09
749	NASDAQ	FLEX	Mon, Mar 10, 1997	1.98	2.03	1.98	2.01
748	NASDAQ	FLEX	Fri, Mar 7, 1997	2.02	2.05	1.98	1.98
747	NASDAQ	FLEX	Thu, Mar 6, 1997	2.09	2.09	2.03	2.03
746	NASDAQ	FLEX	Wed, Mar 5, 1997	2.14	2.14	2.05	2.05
745	NASDAQ	FLEX	Tue, Mar 4, 1997	2.02	2.13	2.02	2.13
744	NASDAQ	FLEX	Mon, Mar 3, 1997	2.03	2.06	1.99	2.00
743	NASDAQ	FLEX	Fri, Feb 28, 1997	1.95	2.06	1.81	2.06
742	NASDAQ	FLEX	Thu, Feb 27, 1997	2.14	2.16	1.93	1.93
741	NASDAQ	FLEX	Wed, Feb 26, 1997	2.18	2.22	2.11	2.11
740	NASDAQ	FLEX	Tue, Feb 25, 1997	2.18	2.20	2.16	2.19
739	NASDAQ	FLEX	Mon, Feb 24, 1997	2.15	2.18	2.15	2.16
738	NASDAQ	FLEX	Fri, Feb 21, 1997	2.15	2.16	2.13	2.16
737	NASDAQ	FLEX	Thu, Feb 20, 1997	2.23	2.24	2.07	2.14
736	NASDAQ	FLEX	Wed, Feb 19, 1997	2.26	2.26	2.18	2.23
735	NASDAQ	FLEX	Tue, Feb 18, 1997	2.36	2.40	2.24	2.24
734	NASDAQ	FLEX	Fri, Feb 14, 1997	2.40	2.42	2.35	2.36
733	NASDAQ	FLEX	Thu, Feb 13, 1997	2.39	2.42	2.35	2.42
732	NASDAQ	FLEX	Wed, Feb 12, 1997	2.39	2.41	2.39	2.39
731	NASDAQ	FLEX	Tue, Feb 11, 1997	2.41	2.47	2.39	2.39
730	NASDAQ	FLEX	Mon, Feb 10, 1997	2.36	2.47	2.36	2.41
729	NASDAQ	FLEX	Fri, Feb 7, 1997	2.45	2.45	2.34	2.40
728	NASDAQ	FLEX	Thu, Feb 6, 1997	2.43	2.49	2.38	2.39
727	NASDAQ	FLEX	Wed, Feb 5, 1997	2.13	2.36	2.11	2.34
726	NASDAQ	FLEX	Tue, Feb 4, 1997	2.19	2.20	2.07	2.15
725	NASDAQ	FLEX	Mon, Feb 3, 1997	2.30	2.33	2.19	2.21
724	NASDAQ	FLEX	Fri, Jan 31, 1997	2.41	2.45	2.30	2.32
723	NASDAQ	FLEX	Thu, Jan 30, 1997	2.52	2.55	2.43	2.43
722	NASDAQ	FLEX	Wed, Jan 29, 1997	2.52	2.55	2.52	2.52
721	NASDAQ	FLEX	Tue, Jan 28, 1997	2.52	2.56	2.52	2.55
720	NASDAQ	FLEX	Mon, Jan 27, 1997	2.53	2.58	2.51	2.51
719	NASDAQ	FLEX	Fri, Jan 24, 1997	2.52	2.57	2.34	2.49
718	NASDAQ	FLEX	Thu, Jan 23, 1997	2.61	2.71	2.61	2.65
717	NASDAQ	FLEX	Wed, Jan 22, 1997	2.61	2.64	2.60	2.63
716	NASDAQ	FLEX	Tue, Jan 21, 1997	2.64	2.65	2.61	2.61
715	NASDAQ	FLEX	Mon, Jan 20, 1997	2.59	2.66	2.59	2.65
714	NASDAQ	FLEX	Fri, Jan 17, 1997	2.59	2.60	2.57	2.60
713	NASDAQ	FLEX	Thu, Jan 16, 1997	2.56	2.59	2.56	2.59
712	NASDAQ	FLEX	Wed, Jan 15, 1997	2.55	2.59	2.55	2.57
711	NASDAQ	FLEX	Tue, Jan 14, 1997	2.57	2.61	2.52	2.57
710	NASDAQ	FLEX	Mon, Jan 13, 1997	2.56	2.61	2.50	2.61
709	NASDAQ	FLEX	Fri, Jan 10, 1997	2.55	2.57	2.50	2.53
708	NASDAQ	FLEX	Thu, Jan 9, 1997	2.57	2.58	2.55	2.58
707	NASDAQ	FLEX	Wed, Jan 8, 1997	2.64	2.64	2.53	2.53
706	NASDAQ	FLEX	Tue, Jan 7, 1997	2.59	2.61	2.55	2.61
705	NASDAQ	FLEX	Mon, Jan 6, 1997	2.41	2.57	2.41	2.56
704	NASDAQ	FLEX	Fri, Jan 3, 1997	2.43	2.45	2.39	2.43
703	NASDAQ	FLEX	Thu, Jan 2, 1997	2.53	2.57	2.36	2.39
702	NASDAQ	FLEX	Tue, Dec 31, 1996	2.45	2.57	2.43	2.52
701	NASDAQ	FLEX	Mon, Dec 30, 1996	2.42	2.50	2.41	2.50
700	NASDAQ	FLEX	Fri, Dec 27, 1996	2.39	2.45	2.36	2.42
699	NASDAQ	FLEX	Thu, Dec 26, 1996	2.30	2.39	2.25	2.32
698	NASDAQ	FLEX	Tue, Dec 24, 1996	2.23	2.27	2.23	2.24
697	NASDAQ	FLEX	Mon, Dec 23, 1996	2.23	2.32	2.23	2.23
696	NASDAQ	FLEX	Fri, Dec 20, 1996	2.41	2.41	2.25	2.27
695	NASDAQ	FLEX	Thu, Dec 19, 1996	2.41	2.45	2.36	2.41
694	NASDAQ	FLEX	Wed, Dec 18, 1996	2.43	2.50	2.43	2.44
693	NASDAQ	FLEX	Tue, Dec 17, 1996	2.50	2.57	2.43	2.45
692	NASDAQ	FLEX	Mon, Dec 16, 1996	2.61	2.68	2.56	2.57
691	NASDAQ	FLEX	Fri, Dec 13, 1996	2.52	2.61	2.45	2.61
690	NASDAQ	FLEX	Thu, Dec 12, 1996	2.57	2.61	2.50	2.51
689	NASDAQ	FLEX	Wed, Dec 11, 1996	2.60	2.61	2.52	2.56
688	NASDAQ	FLEX	Tue, Dec 10, 1996	2.73	2.77	2.66	2.73
687	NASDAQ	FLEX	Mon, Dec 9, 1996	2.64	2.73	2.57	2.66
686	NASDAQ	FLEX	Fri, Dec 6, 1996	2.31	2.59	2.28	2.53
685	NASDAQ	FLEX	Thu, Dec 5, 1996	2.59	2.61	2.39	2.43
684	NASDAQ	FLEX	Wed, Dec 4, 1996	2.71	2.71	2.25	2.57
683	NASDAQ	FLEX	Tue, Dec 3, 1996	3.16	3.39	3.16	3.39
682	NASDAQ	FLEX	Mon, Dec 2, 1996	3.18	3.21	3.11	3.21
681	NASDAQ	FLEX	Fri, Nov 29, 1996	3.18	3.22	3.18	3.18
680	NASDAQ	FLEX	Wed, Nov 27, 1996	2.99	3.22	2.99	3.18
679	NASDAQ	FLEX	Tue, Nov 26, 1996	2.99	3.00	2.98	3.00
678	NASDAQ	FLEX	Mon, Nov 25, 1996	3.00	3.01	2.97	3.00
677	NASDAQ	FLEX	Fri, Nov 22, 1996	3.00	3.03	2.99	3.02
676	NASDAQ	FLEX	Thu, Nov 21, 1996	2.99	3.05	2.99	3.00
675	NASDAQ	FLEX	Wed, Nov 20, 1996	2.98	3.14	2.98	3.01
674	NASDAQ	FLEX	Tue, Nov 19, 1996	2.73	3.07	2.73	3.00
673	NASDAQ	FLEX	Mon, Nov 18, 1996	2.61	2.61	2.50	2.52
672	NASDAQ	FLEX	Fri, Nov 15, 1996	2.59	2.68	2.57	2.61
671	NASDAQ	FLEX	Thu, Nov 14, 1996	2.45	2.50	2.41	2.47
670	NASDAQ	FLEX	Wed, Nov 13, 1996	2.39	2.45	2.35	2.43
669	NASDAQ	FLEX	Tue, Nov 12, 1996	2.23	2.40	2.20	2.35
668	NASDAQ	FLEX	Mon, Nov 11, 1996	2.11	2.24	2.09	2.22
667	NASDAQ	FLEX	Fri, Nov 8, 1996	2.00	2.14	1.98	2.10
666	NASDAQ	FLEX	Thu, Nov 7, 1996	1.91	2.00	1.91	1.98
665	NASDAQ	FLEX	Wed, Nov 6, 1996	1.89	1.98	1.89	1.93
664	NASDAQ	FLEX	Tue, Nov 5, 1996	1.98	1.98	1.89	1.91
663	NASDAQ	FLEX	Mon, Nov 4, 1996	2.09	2.16	1.98	1.98
662	NASDAQ	FLEX	Fri, Nov 1, 1996	2.16	2.16	2.09	2.09
661	NASDAQ	FLEX	Thu, Oct 31, 1996	2.16	2.23	2.11	2.11
660	NASDAQ	FLEX	Wed, Oct 30, 1996	2.18	2.19	2.16	2.16
659	NASDAQ	FLEX	Tue, Oct 29, 1996	2.16	2.23	2.16	2.18
658	NASDAQ	FLEX	Mon, Oct 28, 1996	2.18	2.23	2.16	2.16
657	NASDAQ	FLEX	Fri, Oct 25, 1996	2.16	2.23	2.16	2.18
656	NASDAQ	FLEX	Thu, Oct 24, 1996	2.18	2.23	2.14	2.20
655	NASDAQ	FLEX	Wed, Oct 23, 1996	2.16	2.23	2.11	2.23
654	NASDAQ	FLEX	Tue, Oct 22, 1996	2.18	2.23	2.05	2.18
653	NASDAQ	FLEX	Mon, Oct 21, 1996	2.20	2.25	2.16	2.18
652	NASDAQ	FLEX	Fri, Oct 18, 1996	2.32	2.34	2.16	2.22
651	NASDAQ	FLEX	Thu, Oct 17, 1996	2.39	2.43	2.36	2.36
650	NASDAQ	FLEX	Wed, Oct 16, 1996	2.48	2.50	2.36	2.39
649	NASDAQ	FLEX	Tue, Oct 15, 1996	2.57	2.57	2.48	2.53
648	NASDAQ	FLEX	Mon, Oct 14, 1996	2.52	2.52	2.48	2.50
647	NASDAQ	FLEX	Fri, Oct 11, 1996	2.52	2.57	2.47	2.52
646	NASDAQ	FLEX	Thu, Oct 10, 1996	2.52	2.52	2.45	2.50
645	NASDAQ	FLEX	Wed, Oct 9, 1996	2.43	2.52	2.43	2.52
644	NASDAQ	FLEX	Tue, Oct 8, 1996	2.48	2.52	2.43	2.45
643	NASDAQ	FLEX	Mon, Oct 7, 1996	2.45	2.52	2.43	2.50
642	NASDAQ	FLEX	Fri, Oct 4, 1996	2.34	2.55	2.32	2.48
641	NASDAQ	FLEX	Thu, Oct 3, 1996	2.39	2.41	2.34	2.35
640	NASDAQ	FLEX	Wed, Oct 2, 1996	2.39	2.43	2.39	2.43
639	NASDAQ	FLEX	Tue, Oct 1, 1996	2.55	2.55	2.39	2.41
638	NASDAQ	FLEX	Mon, Sep 30, 1996	2.52	2.52	2.43	2.51
637	NASDAQ	FLEX	Fri, Sep 27, 1996	2.16	2.55	2.16	2.48
636	NASDAQ	FLEX	Thu, Sep 26, 1996	2.15	2.15	2.10	2.14
635	NASDAQ	FLEX	Wed, Sep 25, 1996	1.91	2.20	1.91	2.15
634	NASDAQ	FLEX	Tue, Sep 24, 1996	1.84	1.91	1.84	1.91
633	NASDAQ	FLEX	Mon, Sep 23, 1996	1.84	1.89	1.84	1.89
632	NASDAQ	FLEX	Fri, Sep 20, 1996	1.86	1.89	1.80	1.86
631	NASDAQ	FLEX	Thu, Sep 19, 1996	1.82	1.84	1.75	1.81
630	NASDAQ	FLEX	Wed, Sep 18, 1996	1.68	1.82	1.68	1.82
629	NASDAQ	FLEX	Tue, Sep 17, 1996	1.68	1.73	1.63	1.73
628	NASDAQ	FLEX	Mon, Sep 16, 1996	1.66	1.66	1.61	1.65
627	NASDAQ	FLEX	Fri, Sep 13, 1996	1.73	1.73	1.61	1.63
626	NASDAQ	FLEX	Thu, Sep 12, 1996	1.70	1.75	1.70	1.70
625	NASDAQ	FLEX	Wed, Sep 11, 1996	1.70	1.75	1.68	1.72
624	NASDAQ	FLEX	Tue, Sep 10, 1996	1.73	1.80	1.73	1.73
623	NASDAQ	FLEX	Mon, Sep 9, 1996	1.73	1.80	1.73	1.75
622	NASDAQ	FLEX	Fri, Sep 6, 1996	1.70	1.80	1.70	1.80
621	NASDAQ	FLEX	Thu, Sep 5, 1996	1.77	1.77	1.70	1.72
620	NASDAQ	FLEX	Wed, Sep 4, 1996	1.70	1.77	1.70	1.73
619	NASDAQ	FLEX	Tue, Sep 3, 1996	1.75	1.77	1.70	1.77
618	NASDAQ	FLEX	Fri, Aug 30, 1996	1.73	1.80	1.73	1.73
617	NASDAQ	FLEX	Thu, Aug 29, 1996	1.98	1.98	1.77	1.80
616	NASDAQ	FLEX	Wed, Aug 28, 1996	1.80	1.95	1.75	1.95
615	NASDAQ	FLEX	Tue, Aug 27, 1996	1.73	1.80	1.73	1.80
614	NASDAQ	FLEX	Mon, Aug 26, 1996	1.80	1.80	1.73	1.77
613	NASDAQ	FLEX	Fri, Aug 23, 1996	1.73	1.80	1.73	1.77
612	NASDAQ	FLEX	Thu, Aug 22, 1996	1.77	1.80	1.73	1.75
611	NASDAQ	FLEX	Wed, Aug 21, 1996	1.73	1.77	1.73	1.73
610	NASDAQ	FLEX	Tue, Aug 20, 1996	1.68	1.80	1.64	1.80
609	NASDAQ	FLEX	Mon, Aug 19, 1996	1.61	1.68	1.60	1.65
608	NASDAQ	FLEX	Fri, Aug 16, 1996	1.64	1.64	1.59	1.64
607	NASDAQ	FLEX	Thu, Aug 15, 1996	1.59	1.64	1.48	1.57
606	NASDAQ	FLEX	Wed, Aug 14, 1996	1.80	1.82	1.64	1.64
605	NASDAQ	FLEX	Tue, Aug 13, 1996	1.89	1.89	1.75	1.78
604	NASDAQ	FLEX	Mon, Aug 12, 1996	1.89	1.89	1.84	1.84
603	NASDAQ	FLEX	Fri, Aug 9, 1996	1.86	1.93	1.84	1.86
602	NASDAQ	FLEX	Thu, Aug 8, 1996	1.92	1.95	1.86	1.86
601	NASDAQ	FLEX	Wed, Aug 7, 1996	1.91	1.95	1.91	1.95
600	NASDAQ	FLEX	Tue, Aug 6, 1996	1.98	1.98	1.91	1.95
599	NASDAQ	FLEX	Mon, Aug 5, 1996	1.91	2.05	1.89	1.95
598	NASDAQ	FLEX	Fri, Aug 2, 1996	1.89	1.91	1.82	1.90
597	NASDAQ	FLEX	Thu, Aug 1, 1996	1.77	1.86	1.77	1.84
596	NASDAQ	FLEX	Wed, Jul 31, 1996	1.75	1.77	1.69	1.77
595	NASDAQ	FLEX	Tue, Jul 30, 1996	1.75	1.75	1.72	1.75
594	NASDAQ	FLEX	Mon, Jul 29, 1996	1.66	1.73	1.66	1.73
593	NASDAQ	FLEX	Fri, Jul 26, 1996	1.66	1.66	1.59	1.61
592	NASDAQ	FLEX	Thu, Jul 25, 1996	1.64	1.64	1.57	1.61
591	NASDAQ	FLEX	Wed, Jul 24, 1996	1.50	1.61	1.48	1.55
590	NASDAQ	FLEX	Tue, Jul 23, 1996	1.59	1.66	1.52	1.61
589	NASDAQ	FLEX	Mon, Jul 22, 1996	1.66	1.66	1.59	1.61
588	NASDAQ	FLEX	Fri, Jul 19, 1996	1.68	1.73	1.57	1.63
587	NASDAQ	FLEX	Thu, Jul 18, 1996	1.80	1.82	1.57	1.58
586	NASDAQ	FLEX	Wed, Jul 17, 1996	1.84	1.84	1.73	1.78
585	NASDAQ	FLEX	Tue, Jul 16, 1996	1.75	1.84	1.70	1.74
584	NASDAQ	FLEX	Mon, Jul 15, 1996	1.73	1.82	1.70	1.77
583	NASDAQ	FLEX	Fri, Jul 12, 1996	1.95	1.98	1.66	1.80
582	NASDAQ	FLEX	Thu, Jul 11, 1996	2.16	2.18	1.88	1.91
581	NASDAQ	FLEX	Wed, Jul 10, 1996	2.38	2.38	2.16	2.20
580	NASDAQ	FLEX	Tue, Jul 9, 1996	2.41	2.45	2.41	2.42
579	NASDAQ	FLEX	Mon, Jul 8, 1996	2.48	2.52	2.41	2.41
578	NASDAQ	FLEX	Fri, Jul 5, 1996	2.50	2.57	2.50	2.50
577	NASDAQ	FLEX	Wed, Jul 3, 1996	2.48	2.61	2.48	2.57
576	NASDAQ	FLEX	Tue, Jul 2, 1996	2.45	2.52	2.45	2.48
575	NASDAQ	FLEX	Mon, Jul 1, 1996	2.34	2.52	2.34	2.50
574	NASDAQ	FLEX	Fri, Jun 28, 1996	2.34	2.41	2.30	2.39
573	NASDAQ	FLEX	Thu, Jun 27, 1996	2.27	2.36	2.27	2.36
572	NASDAQ	FLEX	Wed, Jun 26, 1996	2.27	2.32	2.27	2.32
571	NASDAQ	FLEX	Tue, Jun 25, 1996	2.36	2.36	2.27	2.27
570	NASDAQ	FLEX	Mon, Jun 24, 1996	2.36	2.36	2.34	2.36
569	NASDAQ	FLEX	Fri, Jun 21, 1996	2.39	2.39	2.34	2.34
568	NASDAQ	FLEX	Thu, Jun 20, 1996	2.36	2.39	2.32	2.36
567	NASDAQ	FLEX	Wed, Jun 19, 1996	2.36	2.36	2.34	2.34
566	NASDAQ	FLEX	Tue, Jun 18, 1996	2.48	2.55	2.36	2.36
565	NASDAQ	FLEX	Mon, Jun 17, 1996	2.50	2.55	2.45	2.48
564	NASDAQ	FLEX	Fri, Jun 14, 1996	2.50	2.50	2.45	2.50
563	NASDAQ	FLEX	Thu, Jun 13, 1996	2.39	2.50	2.34	2.50
562	NASDAQ	FLEX	Wed, Jun 12, 1996	2.45	2.50	2.34	2.38
561	NASDAQ	FLEX	Tue, Jun 11, 1996	2.61	2.68	2.50	2.50
560	NASDAQ	FLEX	Mon, Jun 10, 1996	2.75	2.75	2.61	2.61
559	NASDAQ	FLEX	Fri, Jun 7, 1996	2.75	2.77	2.71	2.75
558	NASDAQ	FLEX	Thu, Jun 6, 1996	2.80	2.84	2.80	2.80
557	NASDAQ	FLEX	Wed, Jun 5, 1996	2.86	2.86	2.80	2.81
556	NASDAQ	FLEX	Tue, Jun 4, 1996	2.84	2.90	2.80	2.82
555	NASDAQ	FLEX	Mon, Jun 3, 1996	2.86	2.86	2.77	2.84
554	NASDAQ	FLEX	Fri, May 31, 1996	2.84	2.86	2.82	2.84
553	NASDAQ	FLEX	Thu, May 30, 1996	2.82	2.86	2.82	2.82
552	NASDAQ	FLEX	Wed, May 29, 1996	2.92	2.93	2.84	2.89
551	NASDAQ	FLEX	Tue, May 28, 1996	2.86	2.96	2.86	2.89
550	NASDAQ	FLEX	Fri, May 24, 1996	2.84	2.89	2.77	2.77
549	NASDAQ	FLEX	Thu, May 23, 1996	2.96	2.98	2.75	2.82
548	NASDAQ	FLEX	Wed, May 22, 1996	3.11	3.11	3.00	3.00
547	NASDAQ	FLEX	Tue, May 21, 1996	3.14	3.18	3.09	3.14
546	NASDAQ	FLEX	Mon, May 20, 1996	3.16	3.18	3.14	3.14
545	NASDAQ	FLEX	Fri, May 17, 1996	3.25	3.30	3.16	3.16
544	NASDAQ	FLEX	Thu, May 16, 1996	3.25	3.34	3.23	3.31
543	NASDAQ	FLEX	Wed, May 15, 1996	3.34	3.34	3.25	3.30
542	NASDAQ	FLEX	Tue, May 14, 1996	3.36	3.39	3.32	3.33
541	NASDAQ	FLEX	Mon, May 13, 1996	3.32	3.34	3.25	3.32
540	NASDAQ	FLEX	Fri, May 10, 1996	3.23	3.32	3.23	3.32
539	NASDAQ	FLEX	Thu, May 9, 1996	3.30	3.32	3.21	3.21
538	NASDAQ	FLEX	Wed, May 8, 1996	3.30	3.32	3.21	3.30
537	NASDAQ	FLEX	Tue, May 7, 1996	3.46	3.46	3.27	3.30
536	NASDAQ	FLEX	Mon, May 6, 1996	3.52	3.57	3.41	3.41
535	NASDAQ	FLEX	Fri, May 3, 1996	3.50	3.57	3.50	3.50
534	NASDAQ	FLEX	Thu, May 2, 1996	3.52	3.57	3.46	3.52
533	NASDAQ	FLEX	Wed, May 1, 1996	3.46	3.57	3.43	3.55
532	NASDAQ	FLEX	Tue, Apr 30, 1996	3.46	3.52	3.43	3.52
531	NASDAQ	FLEX	Mon, Apr 29, 1996	3.50	3.55	3.41	3.50
530	NASDAQ	FLEX	Fri, Apr 26, 1996	3.41	3.55	3.36	3.50
529	NASDAQ	FLEX	Thu, Apr 25, 1996	3.07	3.41	3.07	3.34
528	NASDAQ	FLEX	Wed, Apr 24, 1996	3.07	3.11	3.07	3.08
527	NASDAQ	FLEX	Tue, Apr 23, 1996	3.05	3.09	3.05	3.06
526	NASDAQ	FLEX	Mon, Apr 22, 1996	3.00	3.09	3.00	3.07
525	NASDAQ	FLEX	Fri, Apr 19, 1996	3.11	3.11	3.02	3.02
524	NASDAQ	FLEX	Thu, Apr 18, 1996	3.11	3.23	3.05	3.05
523	NASDAQ	FLEX	Wed, Apr 17, 1996	3.18	3.18	3.11	3.11
522	NASDAQ	FLEX	Tue, Apr 16, 1996	3.11	3.18	3.11	3.15
521	NASDAQ	FLEX	Mon, Apr 15, 1996	3.16	3.16	3.02	3.15
520	NASDAQ	FLEX	Fri, Apr 12, 1996	3.09	3.14	3.09	3.14
519	NASDAQ	FLEX	Thu, Apr 11, 1996	3.07	3.16	3.07	3.13
518	NASDAQ	FLEX	Wed, Apr 10, 1996	3.06	3.16	3.06	3.09
517	NASDAQ	FLEX	Tue, Apr 9, 1996	3.00	3.14	2.96	3.11
516	NASDAQ	FLEX	Mon, Apr 8, 1996	2.93	3.00	2.84	2.94
515	NASDAQ	FLEX	Thu, Apr 4, 1996	2.98	3.00	2.93	2.98
514	NASDAQ	FLEX	Wed, Apr 3, 1996	3.05	3.05	2.98	2.98
513	NASDAQ	FLEX	Tue, Apr 2, 1996	2.98	3.07	2.91	3.00
512	NASDAQ	FLEX	Mon, Apr 1, 1996	2.77	3.07	2.75	2.96
511	NASDAQ	FLEX	Fri, Mar 29, 1996	2.71	2.77	2.68	2.77
510	NASDAQ	FLEX	Thu, Mar 28, 1996	2.89	2.93	2.68	2.68
509	NASDAQ	FLEX	Wed, Mar 27, 1996	3.09	3.11	2.89	2.93
508	NASDAQ	FLEX	Tue, Mar 26, 1996	3.16	3.16	3.09	3.11
507	NASDAQ	FLEX	Mon, Mar 25, 1996	3.27	3.27	3.11	3.15
506	NASDAQ	FLEX	Fri, Mar 22, 1996	3.21	3.25	3.16	3.25
505	NASDAQ	FLEX	Thu, Mar 21, 1996	3.18	3.21	3.14	3.14
504	NASDAQ	FLEX	Wed, Mar 20, 1996	3.21	3.21	3.11	3.18
503	NASDAQ	FLEX	Tue, Mar 19, 1996	3.07	3.23	3.07	3.21
502	NASDAQ	FLEX	Mon, Mar 18, 1996	3.11	3.14	3.08	3.09
501	NASDAQ	FLEX	Fri, Mar 15, 1996	3.05	3.13	3.05	3.11
500	NASDAQ	FLEX	Thu, Mar 14, 1996	3.08	3.09	3.05	3.05
499	NASDAQ	FLEX	Wed, Mar 13, 1996	3.05	3.09	3.05	3.06
498	NASDAQ	FLEX	Tue, Mar 12, 1996	3.05	3.08	3.05	3.05
497	NASDAQ	FLEX	Mon, Mar 11, 1996	3.09	3.11	3.03	3.07
496	NASDAQ	FLEX	Fri, Mar 8, 1996	3.02	3.11	2.98	3.07
495	NASDAQ	FLEX	Thu, Mar 7, 1996	3.05	3.11	3.05	3.05
494	NASDAQ	FLEX	Wed, Mar 6, 1996	3.02	3.11	3.02	3.09
493	NASDAQ	FLEX	Tue, Mar 5, 1996	2.98	3.05	2.98	3.05
492	NASDAQ	FLEX	Mon, Mar 4, 1996	3.02	3.09	2.98	2.99
491	NASDAQ	FLEX	Fri, Mar 1, 1996	3.07	3.09	3.00	3.05
490	NASDAQ	FLEX	Thu, Feb 29, 1996	3.03	3.11	3.02	3.05
489	NASDAQ	FLEX	Wed, Feb 28, 1996	3.16	3.16	3.09	3.09
488	NASDAQ	FLEX	Tue, Feb 27, 1996	3.09	3.21	3.09	3.14
487	NASDAQ	FLEX	Mon, Feb 26, 1996	3.14	3.14	3.00	3.07
486	NASDAQ	FLEX	Fri, Feb 23, 1996	3.05	3.16	3.00	3.11
485	NASDAQ	FLEX	Thu, Feb 22, 1996	3.02	3.05	2.96	2.99
484	NASDAQ	FLEX	Wed, Feb 21, 1996	2.93	3.00	2.92	2.96
483	NASDAQ	FLEX	Tue, Feb 20, 1996	2.96	3.02	2.91	2.98
482	NASDAQ	FLEX	Fri, Feb 16, 1996	3.00	3.00	2.96	3.00
481	NASDAQ	FLEX	Thu, Feb 15, 1996	2.89	3.00	2.82	2.96
480	NASDAQ	FLEX	Wed, Feb 14, 1996	2.77	2.89	2.77	2.84
479	NASDAQ	FLEX	Tue, Feb 13, 1996	2.82	2.84	2.75	2.77
478	NASDAQ	FLEX	Mon, Feb 12, 1996	2.82	2.93	2.75	2.82
477	NASDAQ	FLEX	Fri, Feb 9, 1996	2.71	2.77	2.66	2.75
476	NASDAQ	FLEX	Thu, Feb 8, 1996	2.64	2.71	2.64	2.71
475	NASDAQ	FLEX	Wed, Feb 7, 1996	2.61	2.71	2.60	2.64
474	NASDAQ	FLEX	Tue, Feb 6, 1996	2.66	2.68	2.61	2.66
473	NASDAQ	FLEX	Mon, Feb 5, 1996	2.64	2.66	2.59	2.64
472	NASDAQ	FLEX	Fri, Feb 2, 1996	2.57	2.59	2.50	2.58
471	NASDAQ	FLEX	Thu, Feb 1, 1996	2.55	2.55	2.50	2.50
470	NASDAQ	FLEX	Wed, Jan 31, 1996	2.51	2.57	2.50	2.52
469	NASDAQ	FLEX	Tue, Jan 30, 1996	2.52	2.57	2.45	2.50
468	NASDAQ	FLEX	Mon, Jan 29, 1996	2.47	2.48	2.43	2.47
467	NASDAQ	FLEX	Fri, Jan 26, 1996	2.48	2.50	2.43	2.43
466	NASDAQ	FLEX	Thu, Jan 25, 1996	2.52	2.52	2.48	2.49
465	NASDAQ	FLEX	Wed, Jan 24, 1996	2.45	2.52	2.45	2.51
464	NASDAQ	FLEX	Tue, Jan 23, 1996	2.52	2.52	2.48	2.52
463	NASDAQ	FLEX	Mon, Jan 22, 1996	2.48	2.52	2.39	2.49
462	NASDAQ	FLEX	Fri, Jan 19, 1996	2.43	2.45	2.36	2.45
461	NASDAQ	FLEX	Thu, Jan 18, 1996	2.52	2.52	2.34	2.36
460	NASDAQ	FLEX	Wed, Jan 17, 1996	2.48	2.52	2.44	2.45
459	NASDAQ	FLEX	Tue, Jan 16, 1996	2.39	2.52	2.36	2.48
458	NASDAQ	FLEX	Mon, Jan 15, 1996	2.34	2.39	2.32	2.36
457	NASDAQ	FLEX	Fri, Jan 12, 1996	2.39	2.43	2.34	2.34
456	NASDAQ	FLEX	Thu, Jan 11, 1996	2.39	2.45	2.36	2.43
455	NASDAQ	FLEX	Wed, Jan 10, 1996	2.45	2.45	2.23	2.36
454	NASDAQ	FLEX	Tue, Jan 9, 1996	2.55	2.59	2.48	2.48
453	NASDAQ	FLEX	Mon, Jan 8, 1996	2.55	2.59	2.55	2.55
452	NASDAQ	FLEX	Fri, Jan 5, 1996	2.43	2.57	2.43	2.57
451	NASDAQ	FLEX	Thu, Jan 4, 1996	2.48	2.55	2.43	2.45
450	NASDAQ	FLEX	Wed, Jan 3, 1996	2.64	2.68	2.48	2.48
449	NASDAQ	FLEX	Tue, Jan 2, 1996	2.73	2.73	2.64	2.64
448	NASDAQ	FLEX	Fri, Dec 29, 1995	2.64	2.73	2.59	2.73
447	NASDAQ	FLEX	Thu, Dec 28, 1995	2.64	2.68	2.59	2.61
446	NASDAQ	FLEX	Wed, Dec 27, 1995	2.64	2.64	2.59	2.59
445	NASDAQ	FLEX	Tue, Dec 26, 1995	2.45	2.64	2.45	2.63
444	NASDAQ	FLEX	Fri, Dec 22, 1995	2.45	2.50	2.39	2.50
443	NASDAQ	FLEX	Thu, Dec 21, 1995	2.41	2.45	2.34	2.41
442	NASDAQ	FLEX	Wed, Dec 20, 1995	2.34	2.41	2.32	2.41
441	NASDAQ	FLEX	Tue, Dec 19, 1995	2.25	2.32	2.25	2.32
440	NASDAQ	FLEX	Mon, Dec 18, 1995	2.50	2.57	2.25	2.26
439	NASDAQ	FLEX	Fri, Dec 15, 1995	2.66	2.66	2.52	2.55
438	NASDAQ	FLEX	Thu, Dec 14, 1995	2.71	2.71	2.61	2.61
437	NASDAQ	FLEX	Wed, Dec 13, 1995	2.73	2.75	2.64	2.64
436	NASDAQ	FLEX	Tue, Dec 12, 1995	2.61	2.75	2.61	2.71
435	NASDAQ	FLEX	Mon, Dec 11, 1995	2.65	2.65	2.61	2.64
434	NASDAQ	FLEX	Fri, Dec 8, 1995	2.65	2.65	2.61	2.65
433	NASDAQ	FLEX	Thu, Dec 7, 1995	2.66	2.66	2.61	2.61
432	NASDAQ	FLEX	Wed, Dec 6, 1995	2.61	2.66	2.61	2.66
431	NASDAQ	FLEX	Tue, Dec 5, 1995	2.61	2.66	2.61	2.61
430	NASDAQ	FLEX	Mon, Dec 4, 1995	2.55	2.61	2.51	2.61
429	NASDAQ	FLEX	Fri, Dec 1, 1995	2.59	2.59	2.50	2.50
428	NASDAQ	FLEX	Thu, Nov 30, 1995	2.45	2.61	2.45	2.55
427	NASDAQ	FLEX	Wed, Nov 29, 1995	2.45	2.50	2.45	2.50
426	NASDAQ	FLEX	Tue, Nov 28, 1995	2.41	2.45	2.41	2.43
425	NASDAQ	FLEX	Mon, Nov 27, 1995	2.45	2.48	2.39	2.41
424	NASDAQ	FLEX	Fri, Nov 24, 1995	2.36	2.45	2.36	2.39
423	NASDAQ	FLEX	Wed, Nov 22, 1995	2.32	2.41	2.32	2.39
422	NASDAQ	FLEX	Tue, Nov 21, 1995	2.52	2.55	2.32	2.32
421	NASDAQ	FLEX	Mon, Nov 20, 1995	2.41	2.55	2.36	2.47
420	NASDAQ	FLEX	Fri, Nov 17, 1995	2.38	2.39	2.32	2.39
419	NASDAQ	FLEX	Thu, Nov 16, 1995	2.34	2.38	2.30	2.38
418	NASDAQ	FLEX	Wed, Nov 15, 1995	2.20	2.30	2.20	2.25
417	NASDAQ	FLEX	Tue, Nov 14, 1995	2.14	2.30	2.09	2.23
416	NASDAQ	FLEX	Mon, Nov 13, 1995	1.95	2.20	1.95	2.18
415	NASDAQ	FLEX	Fri, Nov 10, 1995	1.91	1.95	1.91	1.94
414	NASDAQ	FLEX	Thu, Nov 9, 1995	1.93	1.95	1.91	1.91
413	NASDAQ	FLEX	Wed, Nov 8, 1995	1.95	2.00	1.91	1.91
412	NASDAQ	FLEX	Tue, Nov 7, 1995	1.95	2.01	1.95	2.00
411	NASDAQ	FLEX	Mon, Nov 6, 1995	2.05	2.05	1.98	1.98
410	NASDAQ	FLEX	Fri, Nov 3, 1995	2.02	2.05	2.00	2.02
409	NASDAQ	FLEX	Thu, Nov 2, 1995	2.08	2.09	2.02	2.02
408	NASDAQ	FLEX	Wed, Nov 1, 1995	2.18	2.18	2.03	2.03
407	NASDAQ	FLEX	Tue, Oct 31, 1995	2.20	2.20	2.11	2.11
406	NASDAQ	FLEX	Mon, Oct 30, 1995	2.14	2.20	2.14	2.14
405	NASDAQ	FLEX	Fri, Oct 27, 1995	2.20	2.20	2.14	2.16
404	NASDAQ	FLEX	Thu, Oct 26, 1995	2.18	2.18	2.14	2.15
403	NASDAQ	FLEX	Wed, Oct 25, 1995	2.16	2.20	2.11	2.18
402	NASDAQ	FLEX	Tue, Oct 24, 1995	2.09	2.14	2.05	2.14
401	NASDAQ	FLEX	Mon, Oct 23, 1995	2.07	2.11	2.00	2.00
400	NASDAQ	FLEX	Fri, Oct 20, 1995	2.02	2.14	2.02	2.07
399	NASDAQ	FLEX	Thu, Oct 19, 1995	2.15	2.15	2.00	2.05
398	NASDAQ	FLEX	Wed, Oct 18, 1995	2.20	2.20	2.09	2.14
397	NASDAQ	FLEX	Tue, Oct 17, 1995	2.18	2.18	2.16	2.18
396	NASDAQ	FLEX	Mon, Oct 16, 1995	2.16	2.18	2.14	2.17
395	NASDAQ	FLEX	Fri, Oct 13, 1995	2.16	2.16	2.11	2.16
394	NASDAQ	FLEX	Thu, Oct 12, 1995	2.16	2.16	2.09	2.16
393	NASDAQ	FLEX	Wed, Oct 11, 1995	2.18	2.18	2.15	2.16
392	NASDAQ	FLEX	Tue, Oct 10, 1995	2.23	2.23	2.14	2.18
391	NASDAQ	FLEX	Mon, Oct 9, 1995	2.36	2.36	2.25	2.25
390	NASDAQ	FLEX	Fri, Oct 6, 1995	2.34	2.36	2.33	2.33
389	NASDAQ	FLEX	Thu, Oct 5, 1995	2.30	2.34	2.30	2.31
388	NASDAQ	FLEX	Wed, Oct 4, 1995	2.34	2.36	2.30	2.30
387	NASDAQ	FLEX	Tue, Oct 3, 1995	2.38	2.39	2.32	2.32
386	NASDAQ	FLEX	Mon, Oct 2, 1995	2.39	2.39	2.35	2.39
385	NASDAQ	FLEX	Fri, Sep 29, 1995	2.34	2.39	2.32	2.34
384	NASDAQ	FLEX	Thu, Sep 28, 1995	2.30	2.34	2.25	2.34
383	NASDAQ	FLEX	Wed, Sep 27, 1995	2.27	2.27	2.23	2.27
382	NASDAQ	FLEX	Tue, Sep 26, 1995	2.35	2.39	2.27	2.32
381	NASDAQ	FLEX	Mon, Sep 25, 1995	2.43	2.43	2.35	2.35
380	NASDAQ	FLEX	Fri, Sep 22, 1995	2.41	2.43	2.36	2.43
379	NASDAQ	FLEX	Thu, Sep 21, 1995	2.39	2.43	2.31	2.39
378	NASDAQ	FLEX	Wed, Sep 20, 1995	2.25	2.38	2.23	2.36
377	NASDAQ	FLEX	Tue, Sep 19, 1995	2.16	2.20	2.16	2.18
376	NASDAQ	FLEX	Mon, Sep 18, 1995	2.16	2.20	2.16	2.18
375	NASDAQ	FLEX	Fri, Sep 15, 1995	2.18	2.20	2.16	2.16
374	NASDAQ	FLEX	Thu, Sep 14, 1995	2.16	2.20	2.16	2.17
373	NASDAQ	FLEX	Wed, Sep 13, 1995	2.20	2.20	2.14	2.18
372	NASDAQ	FLEX	Tue, Sep 12, 1995	2.23	2.23	2.14	2.15
371	NASDAQ	FLEX	Mon, Sep 11, 1995	2.27	2.30	2.18	2.18
370	NASDAQ	FLEX	Fri, Sep 8, 1995	2.14	2.30	2.14	2.22
369	NASDAQ	FLEX	Thu, Sep 7, 1995	2.14	2.23	2.14	2.15
368	NASDAQ	FLEX	Wed, Sep 6, 1995	2.02	2.14	1.99	2.10
367	NASDAQ	FLEX	Tue, Sep 5, 1995	1.95	2.01	1.95	2.00
366	NASDAQ	FLEX	Fri, Sep 1, 1995	1.95	2.00	1.95	2.00
365	NASDAQ	FLEX	Thu, Aug 31, 1995	2.00	2.05	1.98	1.98
364	NASDAQ	FLEX	Wed, Aug 30, 1995	2.00	2.05	1.95	2.05
363	NASDAQ	FLEX	Tue, Aug 29, 1995	2.09	2.13	1.91	1.98
362	NASDAQ	FLEX	Mon, Aug 28, 1995	2.18	2.20	2.11	2.11
361	NASDAQ	FLEX	Fri, Aug 25, 1995	2.18	2.25	2.18	2.18
360	NASDAQ	FLEX	Thu, Aug 24, 1995	2.18	2.25	2.18	2.25
359	NASDAQ	FLEX	Wed, Aug 23, 1995	2.14	2.23	2.14	2.23
358	NASDAQ	FLEX	Tue, Aug 22, 1995	2.18	2.20	2.14	2.18
357	NASDAQ	FLEX	Mon, Aug 21, 1995	2.16	2.20	2.11	2.14
356	NASDAQ	FLEX	Fri, Aug 18, 1995	2.11	2.18	2.11	2.16
355	NASDAQ	FLEX	Thu, Aug 17, 1995	2.11	2.15	2.11	2.14
354	NASDAQ	FLEX	Wed, Aug 16, 1995	2.11	2.18	2.11	2.11
353	NASDAQ	FLEX	Tue, Aug 15, 1995	2.16	2.16	2.09	2.14
352	NASDAQ	FLEX	Mon, Aug 14, 1995	2.16	2.16	2.09	2.16
351	NASDAQ	FLEX	Fri, Aug 11, 1995	2.16	2.16	2.09	2.13
350	NASDAQ	FLEX	Thu, Aug 10, 1995	2.07	2.18	2.07	2.14
349	NASDAQ	FLEX	Wed, Aug 9, 1995	2.07	2.11	2.07	2.08
348	NASDAQ	FLEX	Tue, Aug 8, 1995	2.07	2.11	2.07	2.09
347	NASDAQ	FLEX	Mon, Aug 7, 1995	2.05	2.11	2.05	2.05
346	NASDAQ	FLEX	Fri, Aug 4, 1995	2.00	2.09	1.98	2.09
345	NASDAQ	FLEX	Thu, Aug 3, 1995	2.11	2.11	2.00	2.00
344	NASDAQ	FLEX	Wed, Aug 2, 1995	2.16	2.18	2.11	2.11
343	NASDAQ	FLEX	Tue, Aug 1, 1995	2.23	2.23	2.16	2.17
342	NASDAQ	FLEX	Mon, Jul 31, 1995	2.20	2.25	2.18	2.20
341	NASDAQ	FLEX	Fri, Jul 28, 1995	2.20	2.27	2.18	2.25
340	NASDAQ	FLEX	Thu, Jul 27, 1995	1.93	2.25	1.91	2.23
339	NASDAQ	FLEX	Wed, Jul 26, 1995	2.07	2.14	2.00	2.00
338	NASDAQ	FLEX	Tue, Jul 25, 1995	2.28	2.34	2.09	2.09
337	NASDAQ	FLEX	Mon, Jul 24, 1995	2.05	2.27	1.98	2.24
336	NASDAQ	FLEX	Fri, Jul 21, 1995	2.07	2.09	2.05	2.09
335	NASDAQ	FLEX	Thu, Jul 20, 1995	2.09	2.11	2.05	2.08
334	NASDAQ	FLEX	Wed, Jul 19, 1995	2.09	2.11	2.00	2.06
333	NASDAQ	FLEX	Tue, Jul 18, 1995	2.18	2.18	2.11	2.14
332	NASDAQ	FLEX	Mon, Jul 17, 1995	2.20	2.25	2.16	2.17
331	NASDAQ	FLEX	Fri, Jul 14, 1995	2.20	2.25	2.18	2.18
330	NASDAQ	FLEX	Thu, Jul 13, 1995	2.20	2.27	2.16	2.25
329	NASDAQ	FLEX	Wed, Jul 12, 1995	1.98	2.38	1.98	2.23
328	NASDAQ	FLEX	Tue, Jul 11, 1995	1.98	2.00	1.98	1.99
327	NASDAQ	FLEX	Mon, Jul 10, 1995	1.98	2.02	1.98	2.00
326	NASDAQ	FLEX	Fri, Jul 7, 1995	2.00	2.02	1.98	2.00
325	NASDAQ	FLEX	Thu, Jul 6, 1995	2.00	2.02	2.00	2.02
324	NASDAQ	FLEX	Wed, Jul 5, 1995	2.02	2.05	1.98	2.00
323	NASDAQ	FLEX	Mon, Jul 3, 1995	2.01	2.03	1.98	1.98
322	NASDAQ	FLEX	Fri, Jun 30, 1995	1.95	2.02	1.93	1.99
321	NASDAQ	FLEX	Thu, Jun 29, 1995	1.84	1.93	1.84	1.93
320	NASDAQ	FLEX	Wed, Jun 28, 1995	1.84	1.89	1.82	1.89
319	NASDAQ	FLEX	Tue, Jun 27, 1995	1.80	1.84	1.80	1.80
318	NASDAQ	FLEX	Mon, Jun 26, 1995	1.80	1.84	1.80	1.83
317	NASDAQ	FLEX	Fri, Jun 23, 1995	1.80	1.84	1.80	1.80
316	NASDAQ	FLEX	Thu, Jun 22, 1995	1.84	1.89	1.80	1.82
315	NASDAQ	FLEX	Wed, Jun 21, 1995	1.84	1.91	1.84	1.84
314	NASDAQ	FLEX	Tue, Jun 20, 1995	1.86	1.91	1.84	1.84
313	NASDAQ	FLEX	Mon, Jun 19, 1995	1.83	1.86	1.80	1.86
312	NASDAQ	FLEX	Fri, Jun 16, 1995	1.82	1.86	1.80	1.83
311	NASDAQ	FLEX	Thu, Jun 15, 1995	1.84	1.86	1.82	1.84
310	NASDAQ	FLEX	Wed, Jun 14, 1995	1.77	1.89	1.75	1.84
309	NASDAQ	FLEX	Tue, Jun 13, 1995	1.67	1.77	1.65	1.77
308	NASDAQ	FLEX	Mon, Jun 12, 1995	1.66	1.67	1.61	1.67
307	NASDAQ	FLEX	Fri, Jun 9, 1995	1.67	1.67	1.61	1.61
306	NASDAQ	FLEX	Thu, Jun 8, 1995	1.69	1.69	1.63	1.63
305	NASDAQ	FLEX	Wed, Jun 7, 1995	1.69	1.69	1.64	1.64
304	NASDAQ	FLEX	Tue, Jun 6, 1995	1.68	1.69	1.67	1.69
303	NASDAQ	FLEX	Mon, Jun 5, 1995	1.66	1.70	1.63	1.66
302	NASDAQ	FLEX	Fri, Jun 2, 1995	1.66	1.66	1.61	1.65
301	NASDAQ	FLEX	Thu, Jun 1, 1995	1.66	1.66	1.61	1.61
300	NASDAQ	FLEX	Wed, May 31, 1995	1.64	1.66	1.64	1.66
299	NASDAQ	FLEX	Tue, May 30, 1995	1.73	1.73	1.64	1.64
298	NASDAQ	FLEX	Fri, May 26, 1995	1.64	1.72	1.55	1.72
297	NASDAQ	FLEX	Thu, May 25, 1995	1.75	1.75	1.66	1.69
296	NASDAQ	FLEX	Wed, May 24, 1995	1.80	1.80	1.73	1.73
295	NASDAQ	FLEX	Tue, May 23, 1995	1.48	1.73	1.48	1.73
294	NASDAQ	FLEX	Mon, May 22, 1995	1.47	1.51	1.47	1.48
293	NASDAQ	FLEX	Fri, May 19, 1995	1.48	1.51	1.45	1.51
292	NASDAQ	FLEX	Thu, May 18, 1995	1.55	1.55	1.48	1.51
291	NASDAQ	FLEX	Wed, May 17, 1995	1.47	1.57	1.47	1.55
290	NASDAQ	FLEX	Tue, May 16, 1995	1.50	1.50	1.45	1.45
289	NASDAQ	FLEX	Mon, May 15, 1995	1.50	1.50	1.45	1.50
288	NASDAQ	FLEX	Fri, May 12, 1995	1.43	1.50	1.43	1.47
287	NASDAQ	FLEX	Thu, May 11, 1995	1.48	1.48	1.43	1.47
286	NASDAQ	FLEX	Wed, May 10, 1995	1.39	1.47	1.39	1.47
285	NASDAQ	FLEX	Tue, May 9, 1995	1.45	1.45	1.39	1.41
284	NASDAQ	FLEX	Mon, May 8, 1995	1.48	1.48	1.42	1.45
283	NASDAQ	FLEX	Fri, May 5, 1995	1.43	1.48	1.43	1.48
282	NASDAQ	FLEX	Thu, May 4, 1995	1.43	1.48	1.43	1.43
281	NASDAQ	FLEX	Wed, May 3, 1995	1.43	1.48	1.43	1.45
280	NASDAQ	FLEX	Tue, May 2, 1995	1.43	1.48	1.43	1.48
279	NASDAQ	FLEX	Mon, May 1, 1995	1.50	1.50	1.45	1.50
278	NASDAQ	FLEX	Fri, Apr 28, 1995	1.43	1.50	1.43	1.49
277	NASDAQ	FLEX	Thu, Apr 27, 1995	1.44	1.48	1.43	1.44
276	NASDAQ	FLEX	Wed, Apr 26, 1995	1.43	1.48	1.43	1.43
275	NASDAQ	FLEX	Tue, Apr 25, 1995	1.43	1.45	1.43	1.45
274	NASDAQ	FLEX	Mon, Apr 24, 1995	1.41	1.45	1.41	1.44
273	NASDAQ	FLEX	Fri, Apr 21, 1995	1.41	1.45	1.41	1.45
272	NASDAQ	FLEX	Thu, Apr 20, 1995	1.39	1.41	1.39	1.39
271	NASDAQ	FLEX	Wed, Apr 19, 1995	1.41	1.43	1.39	1.39
270	NASDAQ	FLEX	Tue, Apr 18, 1995	1.41	1.45	1.39	1.45
269	NASDAQ	FLEX	Mon, Apr 17, 1995	1.41	1.44	1.39	1.39
268	NASDAQ	FLEX	Thu, Apr 13, 1995	1.43	1.45	1.41	1.41
267	NASDAQ	FLEX	Wed, Apr 12, 1995	1.34	1.43	1.32	1.39
266	NASDAQ	FLEX	Tue, Apr 11, 1995	1.34	1.34	1.30	1.33
265	NASDAQ	FLEX	Mon, Apr 10, 1995	1.32	1.34	1.28	1.34
264	NASDAQ	FLEX	Fri, Apr 7, 1995	1.25	1.30	1.25	1.30
263	NASDAQ	FLEX	Thu, Apr 6, 1995	1.24	1.30	1.23	1.25
262	NASDAQ	FLEX	Wed, Apr 5, 1995	1.27	1.27	1.23	1.23
261	NASDAQ	FLEX	Tue, Apr 4, 1995	1.23	1.27	1.23	1.27
260	NASDAQ	FLEX	Mon, Apr 3, 1995	1.23	1.27	1.23	1.26
259	NASDAQ	FLEX	Fri, Mar 31, 1995	1.23	1.27	1.23	1.25
258	NASDAQ	FLEX	Thu, Mar 30, 1995	1.23	1.25	1.20	1.25
257	NASDAQ	FLEX	Wed, Mar 29, 1995	1.23	1.27	1.23	1.23
256	NASDAQ	FLEX	Tue, Mar 28, 1995	1.27	1.27	1.20	1.27
255	NASDAQ	FLEX	Mon, Mar 27, 1995	1.27	1.32	1.25	1.27
254	NASDAQ	FLEX	Fri, Mar 24, 1995	1.30	1.32	1.25	1.31
253	NASDAQ	FLEX	Thu, Mar 23, 1995	1.25	1.30	1.25	1.30
252	NASDAQ	FLEX	Wed, Mar 22, 1995	1.30	1.30	1.26	1.27
251	NASDAQ	FLEX	Tue, Mar 21, 1995	1.23	1.30	1.20	1.28
250	NASDAQ	FLEX	Mon, Mar 20, 1995	1.25	1.27	1.18	1.18
249	NASDAQ	FLEX	Fri, Mar 17, 1995	1.27	1.32	1.27	1.28
248	NASDAQ	FLEX	Thu, Mar 16, 1995	1.32	1.36	1.27	1.32
247	NASDAQ	FLEX	Wed, Mar 15, 1995	1.34	1.39	1.34	1.35
246	NASDAQ	FLEX	Tue, Mar 14, 1995	1.34	1.39	1.30	1.36
245	NASDAQ	FLEX	Mon, Mar 13, 1995	1.32	1.38	1.32	1.38
244	NASDAQ	FLEX	Fri, Mar 10, 1995	1.33	1.39	1.32	1.36
243	NASDAQ	FLEX	Thu, Mar 9, 1995	1.39	1.39	1.32	1.39
242	NASDAQ	FLEX	Wed, Mar 8, 1995	1.34	1.39	1.32	1.39
241	NASDAQ	FLEX	Tue, Mar 7, 1995	1.36	1.39	1.34	1.34
240	NASDAQ	FLEX	Mon, Mar 6, 1995	1.36	1.39	1.36	1.36
239	NASDAQ	FLEX	Fri, Mar 3, 1995	1.41	1.41	1.34	1.41
238	NASDAQ	FLEX	Thu, Mar 2, 1995	1.34	1.41	1.34	1.41
237	NASDAQ	FLEX	Wed, Mar 1, 1995	1.34	1.41	1.34	1.39
236	NASDAQ	FLEX	Tue, Feb 28, 1995	1.38	1.39	1.32	1.34
235	NASDAQ	FLEX	Mon, Feb 27, 1995	1.39	1.43	1.38	1.38
234	NASDAQ	FLEX	Thu, Feb 23, 1995	1.43	1.44	1.42	1.44
233	NASDAQ	FLEX	Wed, Feb 22, 1995	1.42	1.42	1.38	1.42
232	NASDAQ	FLEX	Tue, Feb 21, 1995	1.36	1.42	1.36	1.40
231	NASDAQ	FLEX	Fri, Feb 17, 1995	1.43	1.48	1.39	1.40
230	NASDAQ	FLEX	Thu, Feb 16, 1995	1.48	1.52	1.44	1.47
229	NASDAQ	FLEX	Wed, Feb 15, 1995	1.36	1.48	1.36	1.43
228	NASDAQ	FLEX	Tue, Feb 14, 1995	1.43	1.43	1.36	1.36
227	NASDAQ	FLEX	Mon, Feb 13, 1995	1.43	1.43	1.39	1.43
226	NASDAQ	FLEX	Fri, Feb 10, 1995	1.41	1.43	1.39	1.43
225	NASDAQ	FLEX	Thu, Feb 9, 1995	1.45	1.45	1.41	1.42
224	NASDAQ	FLEX	Wed, Feb 8, 1995	1.39	1.43	1.36	1.41
223	NASDAQ	FLEX	Tue, Feb 7, 1995	1.45	1.45	1.39	1.40
222	NASDAQ	FLEX	Mon, Feb 6, 1995	1.41	1.45	1.41	1.45
221	NASDAQ	FLEX	Fri, Feb 3, 1995	1.43	1.47	1.39	1.42
220	NASDAQ	FLEX	Thu, Feb 2, 1995	1.43	1.43	1.39	1.43
219	NASDAQ	FLEX	Wed, Feb 1, 1995	1.36	1.43	1.36	1.39
218	NASDAQ	FLEX	Tue, Jan 31, 1995	1.36	1.43	1.36	1.41
217	NASDAQ	FLEX	Mon, Jan 30, 1995	1.45	1.45	1.39	1.40
216	NASDAQ	FLEX	Fri, Jan 27, 1995	1.45	1.45	1.39	1.39
215	NASDAQ	FLEX	Thu, Jan 26, 1995	1.41	1.45	1.39	1.39
214	NASDAQ	FLEX	Wed, Jan 25, 1995	1.41	1.44	1.41	1.43
213	NASDAQ	FLEX	Tue, Jan 24, 1995	1.50	1.55	1.39	1.42
212	NASDAQ	FLEX	Mon, Jan 23, 1995	1.52	1.59	1.50	1.50
211	NASDAQ	FLEX	Fri, Jan 20, 1995	1.61	1.61	1.52	1.59
210	NASDAQ	FLEX	Thu, Jan 19, 1995	1.57	1.61	1.55	1.61
209	NASDAQ	FLEX	Wed, Jan 18, 1995	1.66	1.70	1.57	1.59
208	NASDAQ	FLEX	Tue, Jan 17, 1995	1.55	1.67	1.48	1.64
207	NASDAQ	FLEX	Mon, Jan 16, 1995	1.52	1.55	1.48	1.51
206	NASDAQ	FLEX	Fri, Jan 13, 1995	1.50	1.55	1.48	1.52
205	NASDAQ	FLEX	Thu, Jan 12, 1995	1.50	1.57	1.50	1.52
204	NASDAQ	FLEX	Wed, Jan 11, 1995	1.52	1.59	1.50	1.52
203	NASDAQ	FLEX	Tue, Jan 10, 1995	1.52	1.59	1.52	1.52
202	NASDAQ	FLEX	Mon, Jan 9, 1995	1.59	1.59	1.52	1.52
201	NASDAQ	FLEX	Fri, Jan 6, 1995	1.52	1.59	1.52	1.57
200	NASDAQ	FLEX	Thu, Jan 5, 1995	1.52	1.61	1.48	1.56
199	NASDAQ	FLEX	Wed, Jan 4, 1995	1.41	1.48	1.40	1.47
198	NASDAQ	FLEX	Tue, Jan 3, 1995	1.39	1.39	1.36	1.36
197	NASDAQ	FLEX	Fri, Dec 30, 1994	1.48	1.48	1.36	1.39
196	NASDAQ	FLEX	Thu, Dec 29, 1994	1.50	1.50	1.43	1.45
195	NASDAQ	FLEX	Wed, Dec 28, 1994	1.39	1.50	1.39	1.43
194	NASDAQ	FLEX	Tue, Dec 27, 1994	1.42	1.45	1.40	1.42
193	NASDAQ	FLEX	Fri, Dec 23, 1994	1.45	1.45	1.39	1.40
192	NASDAQ	FLEX	Thu, Dec 22, 1994	1.39	1.45	1.39	1.40
191	NASDAQ	FLEX	Wed, Dec 21, 1994	1.41	1.45	1.39	1.39
190	NASDAQ	FLEX	Tue, Dec 20, 1994	1.45	1.45	1.39	1.40
189	NASDAQ	FLEX	Mon, Dec 19, 1994	1.36	1.45	1.36	1.45
188	NASDAQ	FLEX	Fri, Dec 16, 1994	1.34	1.41	1.32	1.40
187	NASDAQ	FLEX	Thu, Dec 15, 1994	1.34	1.36	1.27	1.32
186	NASDAQ	FLEX	Wed, Dec 14, 1994	1.30	1.34	1.28	1.34
185	NASDAQ	FLEX	Tue, Dec 13, 1994	1.27	1.30	1.25	1.27
184	NASDAQ	FLEX	Mon, Dec 12, 1994	1.30	1.30	1.23	1.27
183	NASDAQ	FLEX	Fri, Dec 9, 1994	1.32	1.36	1.30	1.36
182	NASDAQ	FLEX	Thu, Dec 8, 1994	1.36	1.41	1.32	1.34
181	NASDAQ	FLEX	Wed, Dec 7, 1994	1.43	1.45	1.36	1.36
180	NASDAQ	FLEX	Tue, Dec 6, 1994	1.43	1.50	1.43	1.48
179	NASDAQ	FLEX	Mon, Dec 5, 1994	1.45	1.50	1.41	1.45
178	NASDAQ	FLEX	Fri, Dec 2, 1994	1.33	1.43	1.32	1.39
177	NASDAQ	FLEX	Thu, Dec 1, 1994	1.30	1.36	1.30	1.32
176	NASDAQ	FLEX	Wed, Nov 30, 1994	1.34	1.34	1.34	1.34
175	NASDAQ	FLEX	Tue, Nov 29, 1994	1.25	1.34	1.25	1.32
174	NASDAQ	FLEX	Mon, Nov 28, 1994	1.32	1.32	1.30	1.32
173	NASDAQ	FLEX	Fri, Nov 25, 1994	1.25	1.32	1.25	1.32
172	NASDAQ	FLEX	Wed, Nov 23, 1994	1.25	1.25	1.16	1.20
171	NASDAQ	FLEX	Tue, Nov 22, 1994	1.23	1.27	1.20	1.20
170	NASDAQ	FLEX	Mon, Nov 21, 1994	1.23	1.30	1.23	1.28
169	NASDAQ	FLEX	Fri, Nov 18, 1994	1.24	1.30	1.24	1.30
168	NASDAQ	FLEX	Thu, Nov 17, 1994	1.30	1.30	1.25	1.30
167	NASDAQ	FLEX	Wed, Nov 16, 1994	1.30	1.30	1.25	1.27
166	NASDAQ	FLEX	Tue, Nov 15, 1994	1.32	1.36	1.25	1.27
165	NASDAQ	FLEX	Mon, Nov 14, 1994	1.25	1.32	1.22	1.32
164	NASDAQ	FLEX	Fri, Nov 11, 1994	1.25	1.25	1.16	1.23
163	NASDAQ	FLEX	Thu, Nov 10, 1994	1.23	1.23	1.18	1.18
162	NASDAQ	FLEX	Wed, Nov 9, 1994	1.24	1.25	1.18	1.18
161	NASDAQ	FLEX	Tue, Nov 8, 1994	1.20	1.23	1.18	1.19
160	NASDAQ	FLEX	Mon, Nov 7, 1994	1.25	1.25	1.20	1.23
159	NASDAQ	FLEX	Fri, Nov 4, 1994	1.25	1.25	1.20	1.23
158	NASDAQ	FLEX	Thu, Nov 3, 1994	1.20	1.22	1.14	1.18
157	NASDAQ	FLEX	Wed, Nov 2, 1994	1.30	1.30	1.16	1.18
156	NASDAQ	FLEX	Tue, Nov 1, 1994	1.30	1.30	1.25	1.28
155	NASDAQ	FLEX	Mon, Oct 31, 1994	1.23	1.34	1.20	1.30
154	NASDAQ	FLEX	Fri, Oct 28, 1994	1.20	1.25	1.20	1.20
153	NASDAQ	FLEX	Thu, Oct 27, 1994	1.25	1.25	1.20	1.20
152	NASDAQ	FLEX	Wed, Oct 26, 1994	1.25	1.25	1.18	1.25
151	NASDAQ	FLEX	Tue, Oct 25, 1994	1.23	1.23	1.22	1.22
150	NASDAQ	FLEX	Mon, Oct 24, 1994	1.22	1.23	1.16	1.20
149	NASDAQ	FLEX	Fri, Oct 21, 1994	1.18	1.23	1.16	1.18
148	NASDAQ	FLEX	Thu, Oct 20, 1994	1.25	1.25	1.18	1.23
147	NASDAQ	FLEX	Wed, Oct 19, 1994	1.18	1.23	1.18	1.19
146	NASDAQ	FLEX	Tue, Oct 18, 1994	1.20	1.20	1.17	1.17
145	NASDAQ	FLEX	Mon, Oct 17, 1994	1.20	1.20	1.16	1.18
144	NASDAQ	FLEX	Thu, Oct 13, 1994	1.20	1.20	1.16	1.17
143	NASDAQ	FLEX	Wed, Oct 12, 1994	1.16	1.20	1.16	1.17
142	NASDAQ	FLEX	Tue, Oct 11, 1994	1.20	1.20	1.16	1.18
141	NASDAQ	FLEX	Mon, Oct 10, 1994	1.20	1.20	1.19	1.20
140	NASDAQ	FLEX	Fri, Oct 7, 1994	1.18	1.19	1.14	1.19
139	NASDAQ	FLEX	Thu, Oct 6, 1994	1.18	1.18	1.14	1.18
138	NASDAQ	FLEX	Wed, Oct 5, 1994	1.23	1.30	1.11	1.16
137	NASDAQ	FLEX	Tue, Oct 4, 1994	1.30	1.34	1.27	1.27
136	NASDAQ	FLEX	Mon, Oct 3, 1994	1.34	1.34	1.30	1.34
135	NASDAQ	FLEX	Fri, Sep 30, 1994	1.34	1.34	1.30	1.33
134	NASDAQ	FLEX	Thu, Sep 29, 1994	1.34	1.34	1.27	1.34
133	NASDAQ	FLEX	Wed, Sep 28, 1994	1.30	1.32	1.27	1.32
132	NASDAQ	FLEX	Tue, Sep 27, 1994	1.25	1.30	1.23	1.26
131	NASDAQ	FLEX	Mon, Sep 26, 1994	1.18	1.25	1.18	1.23
130	NASDAQ	FLEX	Fri, Sep 23, 1994	1.18	1.18	1.18	1.18
129	NASDAQ	FLEX	Thu, Sep 22, 1994	1.23	1.23	1.18	1.18
128	NASDAQ	FLEX	Wed, Sep 21, 1994	1.18	1.23	1.18	1.23
127	NASDAQ	FLEX	Tue, Sep 20, 1994	1.16	1.25	1.16	1.20
126	NASDAQ	FLEX	Mon, Sep 19, 1994	1.36	1.36	1.18	1.18
125	NASDAQ	FLEX	Fri, Sep 16, 1994	1.34	1.36	1.32	1.36
124	NASDAQ	FLEX	Thu, Sep 15, 1994	1.35	1.36	1.30	1.36
123	NASDAQ	FLEX	Wed, Sep 14, 1994	1.39	1.39	1.30	1.30
122	NASDAQ	FLEX	Tue, Sep 13, 1994	1.48	1.50	1.30	1.35
121	NASDAQ	FLEX	Mon, Sep 12, 1994	1.36	1.41	1.30	1.41
120	NASDAQ	FLEX	Fri, Sep 9, 1994	1.27	1.36	1.27	1.34
119	NASDAQ	FLEX	Thu, Sep 8, 1994	1.30	1.34	1.23	1.28
118	NASDAQ	FLEX	Wed, Sep 7, 1994	1.27	1.30	1.25	1.30
117	NASDAQ	FLEX	Tue, Sep 6, 1994	1.32	1.34	1.27	1.30
116	NASDAQ	FLEX	Fri, Sep 2, 1994	1.27	1.34	1.27	1.34
115	NASDAQ	FLEX	Thu, Sep 1, 1994	1.32	1.32	1.25	1.30
114	NASDAQ	FLEX	Wed, Aug 31, 1994	1.25	1.32	1.23	1.27
113	NASDAQ	FLEX	Tue, Aug 30, 1994	1.18	1.23	1.18	1.20
112	NASDAQ	FLEX	Mon, Aug 29, 1994	1.14	1.18	1.14	1.14
111	NASDAQ	FLEX	Fri, Aug 26, 1994	1.18	1.18	1.14	1.18
110	NASDAQ	FLEX	Thu, Aug 25, 1994	1.14	1.17	1.14	1.17
109	NASDAQ	FLEX	Wed, Aug 24, 1994	1.18	1.18	1.11	1.16
108	NASDAQ	FLEX	Tue, Aug 23, 1994	1.09	1.18	1.07	1.11
107	NASDAQ	FLEX	Mon, Aug 22, 1994	1.07	1.09	1.07	1.09
106	NASDAQ	FLEX	Fri, Aug 19, 1994	1.05	1.07	1.00	1.01
105	NASDAQ	FLEX	Thu, Aug 18, 1994	1.07	1.07	1.07	1.07
104	NASDAQ	FLEX	Wed, Aug 17, 1994	1.05	1.07	1.00	1.07
103	NASDAQ	FLEX	Tue, Aug 16, 1994	1.05	1.05	1.05	1.05
102	NASDAQ	FLEX	Mon, Aug 15, 1994	0.98	1.03	0.98	0.99
101	NASDAQ	FLEX	Fri, Aug 12, 1994	1.05	1.05	1.01	1.03
100	NASDAQ	FLEX	Thu, Aug 11, 1994	1.02	1.05	0.98	1.01
99	NASDAQ	FLEX	Wed, Aug 10, 1994	0.89	1.02	0.89	1.00
98	NASDAQ	FLEX	Tue, Aug 9, 1994	0.84	0.84	0.82	0.82
97	NASDAQ	FLEX	Mon, Aug 8, 1994	0.93	0.93	0.84	0.84
96	NASDAQ	FLEX	Fri, Aug 5, 1994	0.93	0.93	0.93	0.93
95	NASDAQ	FLEX	Wed, Aug 3, 1994	0.98	0.98	0.93	0.93
94	NASDAQ	FLEX	Tue, Aug 2, 1994	0.93	0.95	0.93	0.93
93	NASDAQ	FLEX	Mon, Aug 1, 1994	1.00	1.00	0.94	0.95
92	NASDAQ	FLEX	Fri, Jul 29, 1994	0.98	1.02	0.98	0.98
91	NASDAQ	FLEX	Thu, Jul 28, 1994	1.00	1.02	0.98	1.02
90	NASDAQ	FLEX	Wed, Jul 27, 1994	1.05	1.05	1.00	1.01
89	NASDAQ	FLEX	Tue, Jul 26, 1994	1.02	1.05	1.00	1.01
88	NASDAQ	FLEX	Mon, Jul 25, 1994	1.02	1.02	0.98	1.02
87	NASDAQ	FLEX	Fri, Jul 22, 1994	1.00	1.02	1.00	1.00
86	NASDAQ	FLEX	Thu, Jul 21, 1994	1.00	1.00	0.95	1.00
85	NASDAQ	FLEX	Wed, Jul 20, 1994	0.93	1.00	0.93	1.00
84	NASDAQ	FLEX	Tue, Jul 19, 1994	1.00	1.00	0.93	0.98
83	NASDAQ	FLEX	Mon, Jul 18, 1994	1.02	1.07	0.98	1.02
82	NASDAQ	FLEX	Fri, Jul 15, 1994	0.93	1.00	0.93	0.99
81	NASDAQ	FLEX	Thu, Jul 14, 1994	0.95	0.95	0.90	0.93
80	NASDAQ	FLEX	Wed, Jul 13, 1994	0.93	0.95	0.93	0.94
79	NASDAQ	FLEX	Tue, Jul 12, 1994	0.95	0.95	0.91	0.93
78	NASDAQ	FLEX	Mon, Jul 11, 1994	0.91	0.91	0.91	0.91
77	NASDAQ	FLEX	Fri, Jul 8, 1994	0.95	0.95	0.91	0.91
76	NASDAQ	FLEX	Thu, Jul 7, 1994	0.91	0.95	0.89	0.94
75	NASDAQ	FLEX	Wed, Jul 6, 1994	0.90	0.91	0.86	0.91
74	NASDAQ	FLEX	Tue, Jul 5, 1994	0.86	0.89	0.86	0.89
73	NASDAQ	FLEX	Fri, Jul 1, 1994	0.89	0.89	0.84	0.86
72	NASDAQ	FLEX	Thu, Jun 30, 1994	0.91	0.91	0.85	0.85
71	NASDAQ	FLEX	Wed, Jun 29, 1994	0.84	0.92	0.82	0.89
70	NASDAQ	FLEX	Tue, Jun 28, 1994	0.84	0.85	0.82	0.84
69	NASDAQ	FLEX	Mon, Jun 27, 1994	0.89	0.91	0.80	0.80
68	NASDAQ	FLEX	Fri, Jun 24, 1994	0.93	0.93	0.89	0.93
67	NASDAQ	FLEX	Thu, Jun 23, 1994	1.00	1.00	0.95	0.95
66	NASDAQ	FLEX	Wed, Jun 22, 1994	1.01	1.05	1.00	1.05
65	NASDAQ	FLEX	Tue, Jun 21, 1994	1.07	1.07	1.00	1.00
64	NASDAQ	FLEX	Mon, Jun 20, 1994	1.07	1.11	1.07	1.11
63	NASDAQ	FLEX	Fri, Jun 17, 1994	1.08	1.11	1.07	1.11
62	NASDAQ	FLEX	Thu, Jun 16, 1994	1.08	1.11	1.08	1.11
61	NASDAQ	FLEX	Wed, Jun 15, 1994	1.11	1.11	1.08	1.09
60	NASDAQ	FLEX	Tue, Jun 14, 1994	1.07	1.11	1.07	1.07
59	NASDAQ	FLEX	Mon, Jun 13, 1994	1.05	1.06	1.05	1.05
58	NASDAQ	FLEX	Fri, Jun 10, 1994	1.05	1.09	1.05	1.07
57	NASDAQ	FLEX	Thu, Jun 9, 1994	0.97	1.05	0.95	1.05
56	NASDAQ	FLEX	Wed, Jun 8, 1994	1.02	1.02	0.95	0.95
55	NASDAQ	FLEX	Tue, Jun 7, 1994	1.00	1.00	0.95	0.95
54	NASDAQ	FLEX	Mon, Jun 6, 1994	1.02	1.02	0.95	0.95
53	NASDAQ	FLEX	Fri, Jun 3, 1994	1.02	1.02	0.96	0.98
52	NASDAQ	FLEX	Thu, Jun 2, 1994	0.98	1.00	0.98	0.98
51	NASDAQ	FLEX	Wed, Jun 1, 1994	1.05	1.05	0.97	0.98
50	NASDAQ	FLEX	Tue, May 31, 1994	1.05	1.09	1.05	1.09
49	NASDAQ	FLEX	Fri, May 27, 1994	1.11	1.11	1.05	1.08
48	NASDAQ	FLEX	Thu, May 26, 1994	1.07	1.11	1.07	1.09
47	NASDAQ	FLEX	Wed, May 25, 1994	1.14	1.14	1.05	1.09
46	NASDAQ	FLEX	Tue, May 24, 1994	1.09	1.14	1.09	1.14
45	NASDAQ	FLEX	Mon, May 23, 1994	1.14	1.14	1.09	1.11
44	NASDAQ	FLEX	Fri, May 20, 1994	1.09	1.09	1.09	1.09
43	NASDAQ	FLEX	Thu, May 19, 1994	1.14	1.14	1.09	1.09
42	NASDAQ	FLEX	Wed, May 18, 1994	1.11	1.14	1.09	1.09
41	NASDAQ	FLEX	Tue, May 17, 1994	1.14	1.16	1.11	1.13
40	NASDAQ	FLEX	Mon, May 16, 1994	1.10	1.14	1.07	1.09
39	NASDAQ	FLEX	Fri, May 13, 1994	1.14	1.16	1.09	1.14
38	NASDAQ	FLEX	Thu, May 12, 1994	1.09	1.09	1.09	1.09
37	NASDAQ	FLEX	Wed, May 11, 1994	1.14	1.14	1.11	1.11
36	NASDAQ	FLEX	Tue, May 10, 1994	1.09	1.14	1.09	1.14
35	NASDAQ	FLEX	Mon, May 9, 1994	1.16	1.18	1.09	1.09
34	NASDAQ	FLEX	Fri, May 6, 1994	1.20	1.20	1.11	1.16
33	NASDAQ	FLEX	Thu, May 5, 1994	1.27	1.27	1.23	1.27
32	NASDAQ	FLEX	Wed, May 4, 1994	1.16	1.27	1.16	1.25
31	NASDAQ	FLEX	Tue, May 3, 1994	1.16	1.18	1.14	1.18
30	NASDAQ	FLEX	Mon, May 2, 1994	1.02	1.20	1.00	1.09
29	NASDAQ	FLEX	Fri, Apr 29, 1994	1.02	1.02	0.98	1.00
28	NASDAQ	FLEX	Thu, Apr 28, 1994	0.95	1.00	0.95	1.00
27	NASDAQ	FLEX	Tue, Apr 26, 1994	0.98	1.00	0.97	1.00
26	NASDAQ	FLEX	Mon, Apr 25, 1994	0.89	0.91	0.89	0.91
25	NASDAQ	FLEX	Fri, Apr 22, 1994	0.89	0.89	0.84	0.89
24	NASDAQ	FLEX	Thu, Apr 21, 1994	0.86	0.91	0.84	0.86
23	NASDAQ	FLEX	Wed, Apr 20, 1994	1.00	1.00	0.80	0.88
22	NASDAQ	FLEX	Tue, Apr 19, 1994	1.09	1.09	0.98	1.00
21	NASDAQ	FLEX	Mon, Apr 18, 1994	1.14	1.17	1.11	1.11
20	NASDAQ	FLEX	Fri, Apr 15, 1994	1.18	1.18	1.14	1.16
19	NASDAQ	FLEX	Thu, Apr 14, 1994	1.16	1.18	1.14	1.14
18	NASDAQ	FLEX	Wed, Apr 13, 1994	1.18	1.20	1.14	1.18
17	NASDAQ	FLEX	Tue, Apr 12, 1994	1.16	1.20	1.16	1.16
16	NASDAQ	FLEX	Mon, Apr 11, 1994	1.09	1.11	1.09	1.11
15	NASDAQ	FLEX	Fri, Apr 8, 1994	1.11	1.13	1.09	1.09
14	NASDAQ	FLEX	Thu, Apr 7, 1994	1.09	1.11	1.09	1.11
13	NASDAQ	FLEX	Wed, Apr 6, 1994	1.11	1.11	1.09	1.09
12	NASDAQ	FLEX	Tue, Apr 5, 1994	1.13	1.13	1.09	1.09
11	NASDAQ	FLEX	Mon, Apr 4, 1994	1.11	1.11	1.09	1.09
10	NASDAQ	FLEX	Thu, Mar 31, 1994	1.16	1.16	1.14	1.14
9	NASDAQ	FLEX	Wed, Mar 30, 1994	1.23	1.23	1.16	1.16
8	NASDAQ	FLEX	Tue, Mar 29, 1994	1.25	1.25	1.23	1.23
7	NASDAQ	FLEX	Mon, Mar 28, 1994	1.25	1.27	1.25	1.25
6	NASDAQ	FLEX	Fri, Mar 25, 1994	1.25	1.30	1.25	1.26
5	NASDAQ	FLEX	Thu, Mar 24, 1994	1.27	1.30	1.25	1.25
4	NASDAQ	FLEX	Wed, Mar 23, 1994	1.27	1.32	1.27	1.27
3	NASDAQ	FLEX	Tue, Mar 22, 1994	1.27	1.32	1.27	1.27
2	NASDAQ	FLEX	Mon, Mar 21, 1994	1.30	1.34	1.30	1.30
1	NASDAQ	FLEX	Fri, Mar 18, 1994	1.39	1.39	1.30	1.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Flex Ltd NASDAQ:FLEX 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