Formula Systems (1985) Ltd. - American Depositary Shares NASDAQ:FORTY Historical Prices

Below are the 5819 trading days of historical prices for FORTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5819	NASDAQ	FORTY	Fri, Mar 1, 2024	0.00	0.00	0.00	0.00
5818	NASDAQ	FORTY	Thu, Feb 29, 2024	76.76	76.76	76.76	76.76
5817	NASDAQ	FORTY	Tue, Feb 27, 2024	76.99	76.99	76.99	76.99
5816	NASDAQ	FORTY	Mon, Feb 26, 2024	75.00	76.44	75.00	76.44
5815	NASDAQ	FORTY	Fri, Feb 23, 2024	73.09	74.80	73.09	73.60
5814	NASDAQ	FORTY	Thu, Feb 22, 2024	72.32	72.32	72.32	72.32
5813	NASDAQ	FORTY	Wed, Feb 21, 2024	73.04	73.04	73.03	73.03
5812	NASDAQ	FORTY	Tue, Feb 20, 2024	71.61	72.98	71.61	72.98
5811	NASDAQ	FORTY	Fri, Feb 9, 2024	67.43	69.87	67.43	69.87
5810	NASDAQ	FORTY	Tue, Feb 6, 2024	65.83	66.83	65.83	66.03
5809	NASDAQ	FORTY	Fri, Feb 2, 2024	68.90	68.90	68.90	68.90
5808	NASDAQ	FORTY	Tue, Jan 30, 2024	66.62	66.62	66.62	66.62
5807	NASDAQ	FORTY	Thu, Jan 25, 2024	66.97	67.10	66.00	66.04
5806	NASDAQ	FORTY	Wed, Jan 24, 2024	68.67	68.67	68.67	68.67
5805	NASDAQ	FORTY	Tue, Jan 23, 2024	60.39	60.39	60.39	60.39
5804	NASDAQ	FORTY	Thu, Jan 18, 2024	63.41	65.78	63.41	63.81
5803	NASDAQ	FORTY	Wed, Jan 17, 2024	60.43	60.43	60.43	60.43
5802	NASDAQ	FORTY	Thu, Jan 11, 2024	64.21	64.21	64.21	64.21
5801	NASDAQ	FORTY	Mon, Jan 8, 2024	63.48	64.50	63.48	64.50
5800	NASDAQ	FORTY	Tue, Jan 2, 2024	65.92	65.92	65.03	65.03
5799	NASDAQ	FORTY	Wed, Dec 27, 2023	65.31	65.31	65.16	65.31
5798	NASDAQ	FORTY	Tue, Dec 26, 2023	66.87	66.94	66.87	66.87
5797	NASDAQ	FORTY	Fri, Dec 22, 2023	64.75	64.75	64.75	64.75
5796	NASDAQ	FORTY	Thu, Dec 21, 2023	65.00	65.00	65.00	65.00
5795	NASDAQ	FORTY	Wed, Dec 20, 2023	64.33	64.33	64.06	64.06
5794	NASDAQ	FORTY	Mon, Dec 18, 2023	60.38	60.38	60.38	60.38
5793	NASDAQ	FORTY	Wed, Dec 13, 2023	58.76	58.76	58.76	58.76
5792	NASDAQ	FORTY	Mon, Dec 11, 2023	58.29	60.42	58.29	60.42
5791	NASDAQ	FORTY	Fri, Dec 8, 2023	59.77	59.77	59.77	59.77
5790	NASDAQ	FORTY	Thu, Dec 7, 2023	60.29	60.86	60.29	60.62
5789	NASDAQ	FORTY	Wed, Dec 6, 2023	59.83	59.83	58.73	58.90
5788	NASDAQ	FORTY	Tue, Dec 5, 2023	60.00	60.00	60.00	60.00
5787	NASDAQ	FORTY	Fri, Dec 1, 2023	60.75	60.81	60.75	60.81
5786	NASDAQ	FORTY	Thu, Nov 30, 2023	60.75	60.75	60.75	60.75
5785	NASDAQ	FORTY	Wed, Nov 29, 2023	61.26	61.26	61.26	61.26
5784	NASDAQ	FORTY	Tue, Nov 28, 2023	60.00	60.00	59.27	59.27
5783	NASDAQ	FORTY	Mon, Nov 20, 2023	59.07	60.64	59.07	59.75
5782	NASDAQ	FORTY	Thu, Nov 16, 2023	60.43	60.43	59.37	59.37
5781	NASDAQ	FORTY	Tue, Nov 14, 2023	59.52	59.52	59.52	59.52
5780	NASDAQ	FORTY	Mon, Nov 13, 2023	57.21	57.21	57.15	57.15
5779	NASDAQ	FORTY	Fri, Nov 10, 2023	59.25	59.25	59.25	59.25
5778	NASDAQ	FORTY	Tue, Nov 7, 2023	65.22	65.24	65.22	65.24
5777	NASDAQ	FORTY	Fri, Nov 3, 2023	64.00	64.00	63.00	63.00
5776	NASDAQ	FORTY	Thu, Nov 2, 2023	61.18	61.18	60.07	60.07
5775	NASDAQ	FORTY	Tue, Oct 31, 2023	58.09	58.09	58.09	58.09
5774	NASDAQ	FORTY	Mon, Oct 30, 2023	57.58	57.58	57.50	57.50
5773	NASDAQ	FORTY	Mon, Oct 23, 2023	55.97	55.97	55.97	55.97
5772	NASDAQ	FORTY	Fri, Oct 20, 2023	62.03	62.03	61.99	61.99
5771	NASDAQ	FORTY	Thu, Oct 19, 2023	60.02	60.02	59.07	59.25
5770	NASDAQ	FORTY	Tue, Oct 17, 2023	61.90	63.20	61.11	63.20
5769	NASDAQ	FORTY	Mon, Oct 16, 2023	63.34	63.98	62.97	63.98
5768	NASDAQ	FORTY	Fri, Oct 13, 2023	63.03	63.03	63.03	63.03
5767	NASDAQ	FORTY	Thu, Oct 12, 2023	62.62	63.05	62.56	63.05
5766	NASDAQ	FORTY	Wed, Oct 11, 2023	61.68	61.68	61.68	61.68
5765	NASDAQ	FORTY	Tue, Oct 10, 2023	63.93	64.80	63.93	64.70
5764	NASDAQ	FORTY	Mon, Oct 9, 2023	63.12	65.69	62.75	63.45
5763	NASDAQ	FORTY	Wed, Oct 4, 2023	72.62	72.62	72.61	72.61
5762	NASDAQ	FORTY	Tue, Oct 3, 2023	73.75	73.75	73.55	73.55
5761	NASDAQ	FORTY	Mon, Oct 2, 2023	76.61	76.61	76.61	76.61
5760	NASDAQ	FORTY	Fri, Sep 29, 2023	75.16	75.16	75.16	75.16
5759	NASDAQ	FORTY	Mon, Sep 25, 2023	73.34	73.34	73.34	73.34
5758	NASDAQ	FORTY	Thu, Sep 21, 2023	72.21	72.21	72.21	72.21
5757	NASDAQ	FORTY	Tue, Sep 19, 2023	71.72	71.89	71.72	71.89
5756	NASDAQ	FORTY	Thu, Sep 14, 2023	73.73	73.73	73.73	73.73
5755	NASDAQ	FORTY	Tue, Sep 12, 2023	0.00	0.00	0.00	75.60
5754	NASDAQ	FORTY	Fri, Sep 8, 2023	75.00	76.00	74.62	75.60
5753	NASDAQ	FORTY	Thu, Sep 7, 2023	73.76	73.76	73.76	73.76
5752	NASDAQ	FORTY	Fri, Sep 1, 2023	74.99	74.99	74.99	74.99
5751	NASDAQ	FORTY	Wed, Aug 30, 2023	71.11	73.40	71.11	73.40
5750	NASDAQ	FORTY	Tue, Aug 29, 2023	71.50	71.50	71.50	71.50
5749	NASDAQ	FORTY	Thu, Aug 24, 2023	74.90	74.90	74.90	74.90
5748	NASDAQ	FORTY	Wed, Aug 23, 2023	74.57	74.59	74.57	74.59
5747	NASDAQ	FORTY	Tue, Aug 22, 2023	76.25	76.25	76.25	76.25
5746	NASDAQ	FORTY	Thu, Aug 17, 2023	73.83	74.20	73.83	74.20
5745	NASDAQ	FORTY	Wed, Aug 16, 2023	73.84	73.84	73.41	73.68
5744	NASDAQ	FORTY	Tue, Aug 15, 2023	73.15	73.15	73.02	73.15
5743	NASDAQ	FORTY	Mon, Aug 14, 2023	73.79	73.79	73.56	73.56
5742	NASDAQ	FORTY	Fri, Aug 11, 2023	76.21	78.50	76.21	78.50
5741	NASDAQ	FORTY	Thu, Aug 3, 2023	74.90	75.00	74.90	75.00
5740	NASDAQ	FORTY	Thu, Jul 27, 2023	71.81	71.81	71.81	71.81
5739	NASDAQ	FORTY	Wed, Jul 26, 2023	71.78	71.78	71.78	71.78
5738	NASDAQ	FORTY	Tue, Jul 25, 2023	68.41	68.41	68.41	68.41
5737	NASDAQ	FORTY	Mon, Jul 24, 2023	73.67	73.67	73.67	73.67
5736	NASDAQ	FORTY	Thu, Jul 20, 2023	78.57	78.57	77.92	77.92
5735	NASDAQ	FORTY	Tue, Jul 18, 2023	76.73	76.73	76.73	76.73
5734	NASDAQ	FORTY	Mon, Jul 17, 2023	74.16	74.20	74.16	74.20
5733	NASDAQ	FORTY	Fri, Jul 14, 2023	77.29	77.29	77.29	77.29
5732	NASDAQ	FORTY	Thu, Jul 13, 2023	78.50	78.50	78.50	78.50
5731	NASDAQ	FORTY	Tue, Jul 11, 2023	73.07	73.98	73.07	73.98
5730	NASDAQ	FORTY	Mon, Jul 10, 2023	70.00	70.00	70.00	70.00
5729	NASDAQ	FORTY	Fri, Jul 7, 2023	73.95	73.95	73.95	73.95
5728	NASDAQ	FORTY	Fri, Jun 30, 2023	74.51	74.51	74.51	74.51
5727	NASDAQ	FORTY	Thu, Jun 29, 2023	74.90	76.00	74.90	76.00
5726	NASDAQ	FORTY	Wed, Jun 28, 2023	74.01	74.01	74.01	74.01
5725	NASDAQ	FORTY	Tue, Jun 27, 2023	75.38	76.90	75.38	76.90
5724	NASDAQ	FORTY	Mon, Jun 26, 2023	74.06	77.00	74.06	77.00
5723	NASDAQ	FORTY	Fri, Jun 23, 2023	76.33	76.50	76.33	76.45
5722	NASDAQ	FORTY	Thu, Jun 22, 2023	75.26	75.26	75.26	75.26
5721	NASDAQ	FORTY	Tue, Jun 20, 2023	79.13	79.13	79.13	79.13
5720	NASDAQ	FORTY	Fri, Jun 16, 2023	76.00	76.00	76.00	76.00
5719	NASDAQ	FORTY	Thu, Jun 15, 2023	75.43	75.43	75.43	75.43
5718	NASDAQ	FORTY	Wed, Jun 14, 2023	74.08	74.08	74.08	74.08
5717	NASDAQ	FORTY	Thu, Jun 8, 2023	70.85	71.75	70.85	71.75
5716	NASDAQ	FORTY	Tue, Jun 6, 2023	66.92	68.04	66.92	68.04
5715	NASDAQ	FORTY	Mon, Jun 5, 2023	65.41	65.41	65.41	65.41
5714	NASDAQ	FORTY	Fri, Jun 2, 2023	68.00	68.00	67.80	67.80
5713	NASDAQ	FORTY	Thu, Jun 1, 2023	70.89	70.89	68.45	68.45
5712	NASDAQ	FORTY	Wed, May 31, 2023	69.79	69.79	69.79	69.79
5711	NASDAQ	FORTY	Tue, May 30, 2023	68.13	69.41	68.11	69.41
5710	NASDAQ	FORTY	Thu, May 25, 2023	68.88	68.88	68.88	68.88
5709	NASDAQ	FORTY	Wed, May 24, 2023	69.20	69.20	69.20	69.20
5708	NASDAQ	FORTY	Tue, May 23, 2023	67.72	67.80	67.72	67.80
5707	NASDAQ	FORTY	Fri, May 19, 2023	72.02	72.02	72.02	72.02
5706	NASDAQ	FORTY	Thu, May 18, 2023	70.80	70.84	70.80	70.84
5705	NASDAQ	FORTY	Tue, May 16, 2023	71.95	71.95	71.95	71.95
5704	NASDAQ	FORTY	Mon, May 15, 2023	71.12	71.14	71.06	71.06
5703	NASDAQ	FORTY	Fri, May 12, 2023	71.51	71.70	71.40	71.40
5702	NASDAQ	FORTY	Thu, May 11, 2023	78.78	79.80	73.02	73.02
5701	NASDAQ	FORTY	Wed, May 10, 2023	71.94	71.94	71.94	71.94
5700	NASDAQ	FORTY	Tue, May 9, 2023	68.23	68.23	68.23	68.23
5699	NASDAQ	FORTY	Mon, May 8, 2023	69.71	69.71	69.71	69.71
5698	NASDAQ	FORTY	Fri, May 5, 2023	69.20	69.40	69.10	69.10
5697	NASDAQ	FORTY	Thu, May 4, 2023	69.75	69.75	68.84	68.84
5696	NASDAQ	FORTY	Wed, May 3, 2023	68.00	68.30	68.00	68.30
5695	NASDAQ	FORTY	Tue, May 2, 2023	64.75	64.80	64.75	64.80
5694	NASDAQ	FORTY	Mon, May 1, 2023	63.35	63.90	63.35	63.90
5693	NASDAQ	FORTY	Thu, Apr 27, 2023	62.83	62.85	62.83	62.85
5692	NASDAQ	FORTY	Wed, Apr 26, 2023	62.00	62.39	62.00	62.39
5691	NASDAQ	FORTY	Tue, Apr 25, 2023	62.16	62.20	62.16	62.20
5690	NASDAQ	FORTY	Tue, Apr 18, 2023	60.29	61.26	60.29	60.67
5689	NASDAQ	FORTY	Fri, Apr 14, 2023	61.10	61.10	61.10	61.10
5688	NASDAQ	FORTY	Thu, Apr 13, 2023	61.11	61.22	61.11	61.15
5687	NASDAQ	FORTY	Wed, Apr 12, 2023	62.07	62.20	62.05	62.05
5686	NASDAQ	FORTY	Wed, Apr 5, 2023	63.88	63.88	63.88	63.88
5685	NASDAQ	FORTY	Tue, Apr 4, 2023	63.75	63.80	63.72	63.72
5684	NASDAQ	FORTY	Mon, Apr 3, 2023	63.16	63.16	63.08	63.08
5683	NASDAQ	FORTY	Fri, Mar 31, 2023	65.64	65.70	65.51	65.64
5682	NASDAQ	FORTY	Thu, Mar 30, 2023	65.10	66.55	65.10	66.55
5681	NASDAQ	FORTY	Tue, Mar 28, 2023	64.27	64.27	64.27	64.27
5680	NASDAQ	FORTY	Mon, Mar 27, 2023	74.71	74.71	74.71	74.71
5679	NASDAQ	FORTY	Fri, Mar 24, 2023	70.59	70.59	67.40	67.40
5678	NASDAQ	FORTY	Thu, Mar 23, 2023	69.40	69.50	69.40	69.50
5677	NASDAQ	FORTY	Wed, Mar 22, 2023	66.21	68.55	66.21	68.55
5676	NASDAQ	FORTY	Tue, Mar 21, 2023	65.80	65.80	65.22	65.22
5675	NASDAQ	FORTY	Thu, Mar 16, 2023	63.70	63.70	63.70	63.70
5674	NASDAQ	FORTY	Mon, Mar 13, 2023	65.60	65.60	64.44	64.44
5673	NASDAQ	FORTY	Mon, Mar 6, 2023	74.76	74.76	70.50	70.50
5672	NASDAQ	FORTY	Fri, Mar 3, 2023	68.49	68.49	68.49	68.49
5671	NASDAQ	FORTY	Tue, Feb 28, 2023	68.00	68.30	68.00	68.30
5670	NASDAQ	FORTY	Mon, Feb 27, 2023	68.49	68.49	68.49	68.49
5669	NASDAQ	FORTY	Thu, Feb 23, 2023	68.93	68.93	68.88	68.90
5668	NASDAQ	FORTY	Wed, Feb 22, 2023	70.00	70.26	69.71	70.20
5667	NASDAQ	FORTY	Fri, Feb 17, 2023	73.00	73.05	72.60	73.05
5666	NASDAQ	FORTY	Thu, Feb 16, 2023	73.17	73.21	73.17	73.21
5665	NASDAQ	FORTY	Tue, Feb 14, 2023	76.39	76.90	76.39	76.90
5664	NASDAQ	FORTY	Fri, Feb 10, 2023	76.50	76.50	75.50	75.50
5663	NASDAQ	FORTY	Wed, Feb 1, 2023	80.84	80.85	80.84	80.85
5662	NASDAQ	FORTY	Tue, Jan 31, 2023	78.89	78.89	78.79	78.79
5661	NASDAQ	FORTY	Mon, Jan 30, 2023	75.00	75.00	75.00	75.00
5660	NASDAQ	FORTY	Fri, Jan 27, 2023	77.70	77.70	77.70	77.70
5659	NASDAQ	FORTY	Wed, Jan 25, 2023	78.13	80.10	78.13	80.10
5658	NASDAQ	FORTY	Tue, Jan 24, 2023	80.34	82.55	80.34	82.55
5657	NASDAQ	FORTY	Mon, Jan 23, 2023	79.50	79.50	78.39	78.39
5656	NASDAQ	FORTY	Fri, Jan 20, 2023	79.07	79.07	79.07	79.07
5655	NASDAQ	FORTY	Tue, Jan 17, 2023	80.58	80.58	80.58	80.58
5654	NASDAQ	FORTY	Wed, Jan 11, 2023	78.00	78.10	78.00	78.10
5653	NASDAQ	FORTY	Wed, Jan 4, 2023	74.67	74.67	74.67	74.67
5652	NASDAQ	FORTY	Tue, Jan 3, 2023	70.60	70.60	70.60	70.60
5651	NASDAQ	FORTY	Fri, Dec 30, 2022	70.89	70.89	70.89	70.89
5650	NASDAQ	FORTY	Thu, Dec 29, 2022	72.27	72.62	72.27	72.62
5649	NASDAQ	FORTY	Wed, Dec 28, 2022	71.33	71.33	71.33	71.33
5648	NASDAQ	FORTY	Tue, Dec 27, 2022	73.59	73.59	71.23	71.23
5647	NASDAQ	FORTY	Fri, Dec 23, 2022	74.00	74.95	74.00	74.95
5646	NASDAQ	FORTY	Thu, Dec 22, 2022	73.66	73.66	73.66	73.66
5645	NASDAQ	FORTY	Tue, Dec 20, 2022	75.73	75.83	75.73	75.83
5644	NASDAQ	FORTY	Mon, Dec 19, 2022	76.17	76.43	76.17	76.43
5643	NASDAQ	FORTY	Thu, Dec 15, 2022	74.26	74.26	74.26	74.26
5642	NASDAQ	FORTY	Wed, Dec 14, 2022	75.81	75.81	75.81	75.81
5641	NASDAQ	FORTY	Tue, Dec 13, 2022	75.62	75.62	75.62	75.62
5640	NASDAQ	FORTY	Mon, Dec 12, 2022	75.61	75.61	75.61	75.61
5639	NASDAQ	FORTY	Fri, Dec 9, 2022	75.48	75.48	75.48	75.48
5638	NASDAQ	FORTY	Thu, Dec 8, 2022	75.58	75.58	74.75	74.76
5637	NASDAQ	FORTY	Mon, Dec 5, 2022	81.35	82.26	81.35	81.40
5636	NASDAQ	FORTY	Fri, Dec 2, 2022	80.77	80.77	79.14	79.14
5635	NASDAQ	FORTY	Thu, Dec 1, 2022	83.04	84.97	83.04	84.97
5634	NASDAQ	FORTY	Wed, Nov 30, 2022	82.39	82.43	78.06	82.43
5633	NASDAQ	FORTY	Mon, Nov 28, 2022	78.55	80.79	78.55	80.79
5632	NASDAQ	FORTY	Wed, Nov 23, 2022	78.00	78.00	77.12	77.23
5631	NASDAQ	FORTY	Fri, Nov 18, 2022	80.03	80.03	80.03	80.03
5630	NASDAQ	FORTY	Thu, Nov 17, 2022	78.66	79.03	78.60	78.60
5629	NASDAQ	FORTY	Wed, Nov 16, 2022	79.39	79.39	79.39	79.39
5628	NASDAQ	FORTY	Tue, Nov 15, 2022	80.25	81.00	80.25	81.00
5627	NASDAQ	FORTY	Mon, Nov 14, 2022	79.49	80.80	79.49	80.80
5626	NASDAQ	FORTY	Fri, Nov 11, 2022	80.64	82.00	80.62	82.00
5625	NASDAQ	FORTY	Thu, Nov 10, 2022	77.70	78.69	77.70	78.69
5624	NASDAQ	FORTY	Wed, Nov 9, 2022	74.82	74.82	73.00	73.00
5623	NASDAQ	FORTY	Tue, Nov 8, 2022	76.61	76.66	75.52	75.52
5622	NASDAQ	FORTY	Mon, Nov 7, 2022	75.35	76.14	75.35	76.14
5621	NASDAQ	FORTY	Fri, Nov 4, 2022	76.17	78.00	76.17	78.00
5620	NASDAQ	FORTY	Thu, Nov 3, 2022	76.36	77.04	75.10	77.04
5619	NASDAQ	FORTY	Wed, Nov 2, 2022	79.95	79.95	76.06	78.00
5618	NASDAQ	FORTY	Tue, Nov 1, 2022	80.55	80.55	80.55	80.55
5617	NASDAQ	FORTY	Mon, Oct 31, 2022	80.20	80.21	80.20	80.21
5616	NASDAQ	FORTY	Fri, Oct 28, 2022	78.70	79.41	78.70	79.41
5615	NASDAQ	FORTY	Thu, Oct 27, 2022	78.07	78.22	77.32	78.22
5614	NASDAQ	FORTY	Wed, Oct 26, 2022	80.05	80.21	80.05	80.21
5613	NASDAQ	FORTY	Tue, Oct 25, 2022	77.60	78.92	77.60	78.92
5612	NASDAQ	FORTY	Mon, Oct 24, 2022	77.53	78.20	77.53	78.20
5611	NASDAQ	FORTY	Fri, Oct 21, 2022	79.04	80.50	79.00	80.50
5610	NASDAQ	FORTY	Thu, Oct 20, 2022	77.84	79.50	77.84	79.50
5609	NASDAQ	FORTY	Tue, Oct 18, 2022	80.60	80.60	80.60	80.60
5608	NASDAQ	FORTY	Mon, Oct 17, 2022	84.87	84.87	80.46	80.46
5607	NASDAQ	FORTY	Thu, Oct 13, 2022	77.00	79.47	76.21	79.47
5606	NASDAQ	FORTY	Wed, Oct 12, 2022	78.40	79.09	77.89	79.09
5605	NASDAQ	FORTY	Mon, Oct 10, 2022	80.80	80.80	79.10	79.10
5604	NASDAQ	FORTY	Fri, Oct 7, 2022	81.23	81.23	79.83	80.40
5603	NASDAQ	FORTY	Thu, Oct 6, 2022	81.50	81.50	81.50	81.50
5602	NASDAQ	FORTY	Wed, Oct 5, 2022	79.70	83.00	79.70	83.00
5601	NASDAQ	FORTY	Tue, Oct 4, 2022	83.00	85.75	83.00	85.75
5600	NASDAQ	FORTY	Mon, Oct 3, 2022	81.47	81.93	80.58	81.85
5599	NASDAQ	FORTY	Fri, Sep 30, 2022	82.00	82.34	80.68	82.34
5598	NASDAQ	FORTY	Thu, Sep 29, 2022	82.00	82.00	82.00	82.00
5597	NASDAQ	FORTY	Wed, Sep 28, 2022	85.18	85.18	85.18	85.18
5596	NASDAQ	FORTY	Tue, Sep 27, 2022	83.94	85.94	83.75	83.90
5595	NASDAQ	FORTY	Mon, Sep 26, 2022	84.76	86.00	73.98	84.35
5594	NASDAQ	FORTY	Fri, Sep 23, 2022	84.80	84.80	81.34	84.50
5593	NASDAQ	FORTY	Thu, Sep 22, 2022	88.90	88.90	85.02	85.02
5592	NASDAQ	FORTY	Mon, Sep 19, 2022	92.60	92.60	90.41	90.70
5591	NASDAQ	FORTY	Fri, Sep 16, 2022	92.13	93.05	91.60	93.05
5590	NASDAQ	FORTY	Thu, Sep 15, 2022	93.45	93.45	93.45	93.45
5589	NASDAQ	FORTY	Mon, Sep 12, 2022	96.75	96.75	96.75	96.75
5588	NASDAQ	FORTY	Fri, Sep 9, 2022	95.41	96.44	95.41	95.53
5587	NASDAQ	FORTY	Thu, Sep 8, 2022	94.93	94.93	93.01	93.01
5586	NASDAQ	FORTY	Tue, Sep 6, 2022	96.35	96.47	94.37	94.37
5585	NASDAQ	FORTY	Fri, Sep 2, 2022	100.59	100.59	100.59	100.59
5584	NASDAQ	FORTY	Thu, Sep 1, 2022	97.19	97.19	97.19	97.19
5583	NASDAQ	FORTY	Wed, Aug 31, 2022	99.45	103.48	98.81	103.48
5582	NASDAQ	FORTY	Tue, Aug 30, 2022	100.04	100.04	100.04	100.04
5581	NASDAQ	FORTY	Mon, Aug 29, 2022	101.00	101.00	101.00	101.00
5580	NASDAQ	FORTY	Fri, Aug 26, 2022	102.15	103.50	102.15	102.51
5579	NASDAQ	FORTY	Thu, Aug 25, 2022	100.51	100.51	100.51	100.51
5578	NASDAQ	FORTY	Wed, Aug 24, 2022	101.49	101.49	101.49	101.49
5577	NASDAQ	FORTY	Thu, Aug 18, 2022	102.92	102.92	102.92	102.92
5576	NASDAQ	FORTY	Wed, Aug 17, 2022	98.77	98.77	98.77	98.77
5575	NASDAQ	FORTY	Tue, Aug 16, 2022	100.01	101.95	98.11	101.95
5574	NASDAQ	FORTY	Fri, Aug 12, 2022	102.28	103.85	100.99	103.85
5573	NASDAQ	FORTY	Thu, Aug 11, 2022	102.32	102.32	102.32	102.32
5572	NASDAQ	FORTY	Wed, Aug 10, 2022	101.92	104.50	101.92	104.50
5571	NASDAQ	FORTY	Tue, Aug 9, 2022	100.50	100.50	99.10	99.10
5570	NASDAQ	FORTY	Mon, Aug 8, 2022	100.00	100.00	100.00	100.00
5569	NASDAQ	FORTY	Fri, Aug 5, 2022	99.51	99.51	96.70	97.05
5568	NASDAQ	FORTY	Thu, Aug 4, 2022	99.15	100.50	98.00	100.50
5567	NASDAQ	FORTY	Wed, Aug 3, 2022	99.80	102.39	99.80	102.39
5566	NASDAQ	FORTY	Tue, Aug 2, 2022	98.15	98.15	98.15	98.15
5565	NASDAQ	FORTY	Mon, Aug 1, 2022	102.67	102.67	102.67	102.67
5564	NASDAQ	FORTY	Fri, Jul 29, 2022	104.50	104.50	103.38	103.38
5563	NASDAQ	FORTY	Wed, Jul 27, 2022	100.60	100.60	100.60	100.60
5562	NASDAQ	FORTY	Mon, Jul 25, 2022	100.78	104.35	100.00	100.00
5561	NASDAQ	FORTY	Fri, Jul 22, 2022	105.50	105.50	105.50	105.50
5560	NASDAQ	FORTY	Thu, Jul 21, 2022	105.30	106.86	103.77	106.00
5559	NASDAQ	FORTY	Tue, Jul 19, 2022	102.08	103.75	102.08	103.75
5558	NASDAQ	FORTY	Fri, Jul 15, 2022	102.95	102.95	102.95	102.95
5557	NASDAQ	FORTY	Thu, Jul 14, 2022	100.45	100.45	100.45	100.45
5556	NASDAQ	FORTY	Wed, Jul 13, 2022	98.81	110.42	98.81	101.26
5555	NASDAQ	FORTY	Tue, Jul 12, 2022	104.01	109.12	103.57	103.57
5554	NASDAQ	FORTY	Fri, Jul 8, 2022	98.87	98.87	98.87	98.87
5553	NASDAQ	FORTY	Thu, Jul 7, 2022	100.00	101.16	97.06	101.16
5552	NASDAQ	FORTY	Wed, Jul 6, 2022	96.15	96.15	96.15	96.15
5551	NASDAQ	FORTY	Tue, Jul 5, 2022	94.19	94.50	92.64	94.50
5550	NASDAQ	FORTY	Fri, Jul 1, 2022	87.51	90.67	87.51	90.67
5549	NASDAQ	FORTY	Thu, Jun 30, 2022	92.80	92.80	92.80	92.80
5548	NASDAQ	FORTY	Wed, Jun 29, 2022	92.82	92.82	92.82	92.82
5547	NASDAQ	FORTY	Mon, Jun 27, 2022	96.70	96.70	96.70	96.70
5546	NASDAQ	FORTY	Fri, Jun 24, 2022	95.00	96.81	95.00	96.81
5545	NASDAQ	FORTY	Thu, Jun 23, 2022	92.09	95.04	91.35	91.35
5544	NASDAQ	FORTY	Wed, Jun 22, 2022	95.09	95.09	94.00	94.00
5543	NASDAQ	FORTY	Tue, Jun 21, 2022	89.88	90.75	88.46	89.61
5542	NASDAQ	FORTY	Fri, Jun 17, 2022	89.12	89.48	86.29	86.88
5541	NASDAQ	FORTY	Thu, Jun 16, 2022	87.91	87.91	87.91	87.91
5540	NASDAQ	FORTY	Wed, Jun 15, 2022	85.49	90.00	85.12	85.67
5539	NASDAQ	FORTY	Tue, Jun 14, 2022	85.00	86.15	84.81	86.15
5538	NASDAQ	FORTY	Mon, Jun 13, 2022	85.51	85.51	83.44	83.44
5537	NASDAQ	FORTY	Fri, Jun 10, 2022	91.26	93.19	89.50	90.00
5536	NASDAQ	FORTY	Thu, Jun 9, 2022	94.04	95.20	94.00	95.20
5535	NASDAQ	FORTY	Wed, Jun 8, 2022	96.18	96.18	94.80	94.80
5534	NASDAQ	FORTY	Tue, Jun 7, 2022	102.82	102.82	100.56	100.56
5533	NASDAQ	FORTY	Mon, Jun 6, 2022	94.85	96.73	94.85	96.73
5532	NASDAQ	FORTY	Fri, Jun 3, 2022	93.06	93.06	93.06	93.06
5531	NASDAQ	FORTY	Thu, Jun 2, 2022	96.90	96.90	92.50	93.99
5530	NASDAQ	FORTY	Wed, Jun 1, 2022	94.40	94.72	94.40	94.40
5529	NASDAQ	FORTY	Tue, May 31, 2022	91.60	93.75	91.60	93.14
5528	NASDAQ	FORTY	Fri, May 27, 2022	92.38	96.40	92.38	94.00
5527	NASDAQ	FORTY	Thu, May 26, 2022	93.00	93.00	93.00	93.00
5526	NASDAQ	FORTY	Wed, May 25, 2022	96.83	96.83	88.03	90.05
5525	NASDAQ	FORTY	Tue, May 24, 2022	89.43	89.43	89.43	89.43
5524	NASDAQ	FORTY	Mon, May 23, 2022	94.06	95.92	91.00	94.80
5523	NASDAQ	FORTY	Fri, May 20, 2022	92.25	92.25	91.31	91.87
5522	NASDAQ	FORTY	Thu, May 19, 2022	94.16	94.50	90.30	94.50
5521	NASDAQ	FORTY	Wed, May 18, 2022	94.59	94.80	92.48	92.76
5520	NASDAQ	FORTY	Tue, May 17, 2022	94.10	94.44	94.10	94.44
5519	NASDAQ	FORTY	Mon, May 16, 2022	92.70	92.70	92.49	92.49
5518	NASDAQ	FORTY	Fri, May 13, 2022	90.00	93.36	90.00	93.00
5517	NASDAQ	FORTY	Thu, May 12, 2022	88.00	92.36	88.00	88.65
5516	NASDAQ	FORTY	Wed, May 11, 2022	88.88	88.88	88.88	88.88
5515	NASDAQ	FORTY	Tue, May 10, 2022	89.98	89.98	89.98	89.98
5514	NASDAQ	FORTY	Mon, May 9, 2022	88.94	91.00	88.60	88.60
5513	NASDAQ	FORTY	Fri, May 6, 2022	94.60	94.97	91.01	91.03
5512	NASDAQ	FORTY	Thu, May 5, 2022	93.64	93.64	93.00	93.00
5511	NASDAQ	FORTY	Wed, May 4, 2022	93.88	94.25	92.72	94.16
5510	NASDAQ	FORTY	Tue, May 3, 2022	94.87	94.87	93.50	93.50
5509	NASDAQ	FORTY	Mon, May 2, 2022	92.80	99.29	90.00	94.65
5508	NASDAQ	FORTY	Fri, Apr 29, 2022	100.64	101.50	97.01	97.01
5507	NASDAQ	FORTY	Thu, Apr 28, 2022	99.07	100.28	98.10	99.93
5506	NASDAQ	FORTY	Wed, Apr 27, 2022	97.83	97.93	97.83	97.93
5505	NASDAQ	FORTY	Tue, Apr 26, 2022	100.00	100.00	98.00	99.71
5504	NASDAQ	FORTY	Mon, Apr 25, 2022	96.51	102.41	96.51	100.45
5503	NASDAQ	FORTY	Fri, Apr 22, 2022	98.10	98.10	96.80	97.84
5502	NASDAQ	FORTY	Thu, Apr 21, 2022	101.74	101.74	100.28	101.63
5501	NASDAQ	FORTY	Wed, Apr 20, 2022	101.20	101.22	101.20	101.22
5500	NASDAQ	FORTY	Tue, Apr 19, 2022	101.73	101.75	100.33	101.75
5499	NASDAQ	FORTY	Thu, Apr 14, 2022	99.01	100.45	98.72	100.45
5498	NASDAQ	FORTY	Wed, Apr 13, 2022	101.35	101.35	98.53	98.53
5497	NASDAQ	FORTY	Mon, Apr 11, 2022	97.65	97.73	97.65	97.73
5496	NASDAQ	FORTY	Fri, Apr 8, 2022	100.18	100.18	100.18	100.18
5495	NASDAQ	FORTY	Thu, Apr 7, 2022	100.00	100.00	100.00	100.00
5494	NASDAQ	FORTY	Mon, Apr 4, 2022	102.60	102.60	101.14	101.14
5493	NASDAQ	FORTY	Fri, Apr 1, 2022	99.80	101.50	99.75	101.50
5492	NASDAQ	FORTY	Thu, Mar 31, 2022	101.94	101.94	100.69	100.69
5491	NASDAQ	FORTY	Wed, Mar 30, 2022	100.40	101.03	100.40	101.01
5490	NASDAQ	FORTY	Tue, Mar 29, 2022	102.00	103.60	101.45	103.60
5489	NASDAQ	FORTY	Mon, Mar 28, 2022	100.49	100.90	100.49	100.75
5488	NASDAQ	FORTY	Fri, Mar 25, 2022	105.50	105.90	103.96	105.90
5487	NASDAQ	FORTY	Thu, Mar 24, 2022	106.94	106.94	106.94	106.94
5486	NASDAQ	FORTY	Wed, Mar 23, 2022	101.60	104.79	101.60	104.79
5485	NASDAQ	FORTY	Tue, Mar 22, 2022	104.25	106.65	104.25	104.55
5484	NASDAQ	FORTY	Mon, Mar 21, 2022	104.64	107.71	104.41	105.96
5483	NASDAQ	FORTY	Fri, Mar 18, 2022	104.46	104.46	104.46	104.46
5482	NASDAQ	FORTY	Thu, Mar 17, 2022	99.85	104.22	99.85	104.22
5481	NASDAQ	FORTY	Wed, Mar 16, 2022	101.22	101.35	97.92	98.61
5480	NASDAQ	FORTY	Tue, Mar 15, 2022	97.44	99.46	97.44	97.50
5479	NASDAQ	FORTY	Mon, Mar 14, 2022	101.89	101.89	97.52	97.52
5478	NASDAQ	FORTY	Fri, Mar 11, 2022	107.04	107.04	102.56	102.56
5477	NASDAQ	FORTY	Thu, Mar 10, 2022	111.54	111.54	102.96	102.96
5476	NASDAQ	FORTY	Wed, Mar 9, 2022	101.20	103.20	101.20	102.39
5475	NASDAQ	FORTY	Tue, Mar 8, 2022	93.76	99.38	93.76	97.44
5474	NASDAQ	FORTY	Mon, Mar 7, 2022	98.35	99.90	92.25	92.25
5473	NASDAQ	FORTY	Fri, Mar 4, 2022	102.56	104.00	101.05	101.05
5472	NASDAQ	FORTY	Thu, Mar 3, 2022	103.71	104.51	102.58	102.65
5471	NASDAQ	FORTY	Wed, Mar 2, 2022	102.99	104.80	102.72	103.80
5470	NASDAQ	FORTY	Tue, Mar 1, 2022	104.58	104.58	100.20	100.20
5469	NASDAQ	FORTY	Mon, Feb 28, 2022	101.00	105.88	101.00	105.88
5468	NASDAQ	FORTY	Fri, Feb 25, 2022	98.00	101.67	98.00	101.67
5467	NASDAQ	FORTY	Thu, Feb 24, 2022	97.58	99.90	96.93	99.50
5466	NASDAQ	FORTY	Wed, Feb 23, 2022	108.31	108.31	101.35	101.35
5465	NASDAQ	FORTY	Tue, Feb 22, 2022	109.00	109.29	108.23	108.23
5464	NASDAQ	FORTY	Fri, Feb 18, 2022	111.80	113.49	110.21	111.25
5463	NASDAQ	FORTY	Thu, Feb 17, 2022	112.00	112.30	110.08	110.08
5462	NASDAQ	FORTY	Wed, Feb 16, 2022	113.00	114.30	113.00	114.22
5461	NASDAQ	FORTY	Tue, Feb 15, 2022	110.30	111.38	109.98	111.38
5460	NASDAQ	FORTY	Mon, Feb 14, 2022	108.86	108.86	106.98	108.40
5459	NASDAQ	FORTY	Fri, Feb 11, 2022	110.25	111.05	106.43	108.20
5458	NASDAQ	FORTY	Thu, Feb 10, 2022	110.80	110.80	110.00	110.00
5457	NASDAQ	FORTY	Wed, Feb 9, 2022	112.00	114.00	110.74	111.80
5456	NASDAQ	FORTY	Tue, Feb 8, 2022	108.44	110.40	107.85	110.35
5455	NASDAQ	FORTY	Mon, Feb 7, 2022	111.95	112.00	110.06	110.60
5454	NASDAQ	FORTY	Fri, Feb 4, 2022	110.12	114.74	110.12	114.74
5453	NASDAQ	FORTY	Thu, Feb 3, 2022	113.90	114.05	110.20	111.20
5452	NASDAQ	FORTY	Wed, Feb 2, 2022	115.00	116.22	114.40	115.55
5451	NASDAQ	FORTY	Tue, Feb 1, 2022	113.00	114.33	111.70	112.60
5450	NASDAQ	FORTY	Mon, Jan 31, 2022	110.00	113.87	109.40	113.80
5449	NASDAQ	FORTY	Fri, Jan 28, 2022	108.40	108.80	106.40	108.10
5448	NASDAQ	FORTY	Thu, Jan 27, 2022	110.80	111.20	106.60	108.65
5447	NASDAQ	FORTY	Wed, Jan 26, 2022	108.10	114.00	105.32	106.95
5446	NASDAQ	FORTY	Tue, Jan 25, 2022	105.30	110.80	104.20	108.00
5445	NASDAQ	FORTY	Mon, Jan 24, 2022	104.40	106.60	102.77	106.00
5444	NASDAQ	FORTY	Fri, Jan 21, 2022	110.60	111.13	108.37	108.99
5443	NASDAQ	FORTY	Thu, Jan 20, 2022	111.35	113.38	110.50	110.50
5442	NASDAQ	FORTY	Wed, Jan 19, 2022	113.19	113.19	110.28	111.06
5441	NASDAQ	FORTY	Tue, Jan 18, 2022	112.99	113.75	110.46	111.55
5440	NASDAQ	FORTY	Fri, Jan 14, 2022	117.35	118.80	116.88	117.20
5439	NASDAQ	FORTY	Thu, Jan 13, 2022	119.00	119.40	115.91	115.91
5438	NASDAQ	FORTY	Wed, Jan 12, 2022	119.50	120.00	118.40	120.00
5437	NASDAQ	FORTY	Tue, Jan 11, 2022	117.40	118.40	116.80	118.10
5436	NASDAQ	FORTY	Mon, Jan 10, 2022	118.00	118.00	114.99	116.55
5435	NASDAQ	FORTY	Fri, Jan 7, 2022	121.80	122.40	120.20	120.75
5434	NASDAQ	FORTY	Thu, Jan 6, 2022	120.20	122.44	120.20	121.80
5433	NASDAQ	FORTY	Wed, Jan 5, 2022	121.80	122.79	120.60	120.60
5432	NASDAQ	FORTY	Tue, Jan 4, 2022	121.90	122.50	120.02	120.02
5431	NASDAQ	FORTY	Mon, Jan 3, 2022	121.97	121.97	121.61	121.61
5430	NASDAQ	FORTY	Fri, Dec 31, 2021	122.30	123.97	121.10	123.97
5429	NASDAQ	FORTY	Thu, Dec 30, 2021	121.80	123.90	120.90	122.00
5428	NASDAQ	FORTY	Wed, Dec 29, 2021	121.45	123.60	119.80	121.85
5427	NASDAQ	FORTY	Tue, Dec 28, 2021	120.90	123.92	120.64	123.79
5426	NASDAQ	FORTY	Mon, Dec 27, 2021	120.58	123.00	117.33	123.00
5425	NASDAQ	FORTY	Thu, Dec 23, 2021	118.20	120.89	117.40	119.89
5424	NASDAQ	FORTY	Wed, Dec 22, 2021	117.25	121.45	117.10	121.45
5423	NASDAQ	FORTY	Tue, Dec 21, 2021	116.08	119.00	115.85	117.70
5422	NASDAQ	FORTY	Mon, Dec 20, 2021	115.60	116.80	114.58	115.67
5421	NASDAQ	FORTY	Fri, Dec 17, 2021	117.20	119.73	116.70	119.73
5420	NASDAQ	FORTY	Thu, Dec 16, 2021	118.70	120.20	117.50	119.93
5419	NASDAQ	FORTY	Wed, Dec 15, 2021	116.40	118.30	114.80	118.30
5418	NASDAQ	FORTY	Tue, Dec 14, 2021	118.20	118.90	117.00	118.90
5417	NASDAQ	FORTY	Mon, Dec 13, 2021	120.86	122.36	117.00	119.48
5416	NASDAQ	FORTY	Fri, Dec 10, 2021	124.00	124.00	119.44	122.46
5415	NASDAQ	FORTY	Thu, Dec 9, 2021	122.02	124.83	121.56	122.95
5414	NASDAQ	FORTY	Wed, Dec 8, 2021	120.50	122.00	118.99	119.03
5413	NASDAQ	FORTY	Tue, Dec 7, 2021	119.00	121.35	117.00	120.69
5412	NASDAQ	FORTY	Mon, Dec 6, 2021	118.08	118.08	116.41	117.00
5411	NASDAQ	FORTY	Fri, Dec 3, 2021	118.50	119.40	115.02	116.25
5410	NASDAQ	FORTY	Thu, Dec 2, 2021	117.30	119.80	115.86	119.70
5409	NASDAQ	FORTY	Wed, Dec 1, 2021	118.60	120.30	118.30	119.48
5408	NASDAQ	FORTY	Tue, Nov 30, 2021	119.80	119.80	117.00	118.69
5407	NASDAQ	FORTY	Mon, Nov 29, 2021	116.75	119.61	115.80	119.32
5406	NASDAQ	FORTY	Fri, Nov 26, 2021	115.80	117.91	114.60	117.91
5405	NASDAQ	FORTY	Wed, Nov 24, 2021	118.25	118.40	115.85	117.92
5404	NASDAQ	FORTY	Tue, Nov 23, 2021	122.83	122.83	116.92	120.35
5403	NASDAQ	FORTY	Mon, Nov 22, 2021	121.60	125.79	121.35	123.10
5402	NASDAQ	FORTY	Fri, Nov 19, 2021	123.10	125.50	117.93	122.95
5401	NASDAQ	FORTY	Thu, Nov 18, 2021	123.10	123.95	122.51	123.10
5400	NASDAQ	FORTY	Wed, Nov 17, 2021	123.22	125.70	122.83	122.83
5399	NASDAQ	FORTY	Tue, Nov 16, 2021	121.94	124.74	121.03	121.03
5398	NASDAQ	FORTY	Mon, Nov 15, 2021	122.80	125.78	121.24	125.78
5397	NASDAQ	FORTY	Fri, Nov 12, 2021	120.26	121.17	119.20	120.70
5396	NASDAQ	FORTY	Thu, Nov 11, 2021	120.00	121.71	118.90	121.69
5395	NASDAQ	FORTY	Wed, Nov 10, 2021	116.33	119.76	116.33	119.66
5394	NASDAQ	FORTY	Tue, Nov 9, 2021	116.50	119.77	115.00	118.00
5393	NASDAQ	FORTY	Mon, Nov 8, 2021	113.50	142.00	112.73	116.52
5392	NASDAQ	FORTY	Fri, Nov 5, 2021	110.70	112.13	110.55	110.65
5391	NASDAQ	FORTY	Thu, Nov 4, 2021	111.30	112.80	110.55	111.50
5390	NASDAQ	FORTY	Wed, Nov 3, 2021	112.88	112.88	109.90	112.25
5389	NASDAQ	FORTY	Tue, Nov 2, 2021	113.00	116.48	113.00	114.45
5388	NASDAQ	FORTY	Mon, Nov 1, 2021	109.05	112.35	108.40	112.35
5387	NASDAQ	FORTY	Fri, Oct 29, 2021	107.80	109.10	106.30	108.43
5386	NASDAQ	FORTY	Thu, Oct 28, 2021	105.80	108.70	105.60	107.10
5385	NASDAQ	FORTY	Wed, Oct 27, 2021	106.20	108.40	105.85	106.00
5384	NASDAQ	FORTY	Tue, Oct 26, 2021	107.85	108.95	105.57	105.68
5383	NASDAQ	FORTY	Mon, Oct 25, 2021	106.64	109.00	106.64	107.96
5382	NASDAQ	FORTY	Fri, Oct 22, 2021	106.20	109.74	105.30	107.29
5381	NASDAQ	FORTY	Thu, Oct 21, 2021	105.20	106.50	105.20	106.50
5380	NASDAQ	FORTY	Wed, Oct 20, 2021	105.01	105.16	103.40	103.51
5379	NASDAQ	FORTY	Tue, Oct 19, 2021	106.31	106.31	105.51	106.22
5378	NASDAQ	FORTY	Mon, Oct 18, 2021	106.30	107.50	104.80	106.76
5377	NASDAQ	FORTY	Fri, Oct 15, 2021	105.60	112.35	105.60	107.30
5376	NASDAQ	FORTY	Thu, Oct 14, 2021	104.35	106.78	104.10	105.85
5375	NASDAQ	FORTY	Wed, Oct 13, 2021	103.80	105.50	103.60	105.21
5374	NASDAQ	FORTY	Tue, Oct 12, 2021	102.60	103.90	102.45	102.47
5373	NASDAQ	FORTY	Mon, Oct 11, 2021	102.00	104.00	102.00	102.25
5372	NASDAQ	FORTY	Fri, Oct 8, 2021	101.00	102.18	98.84	98.84
5371	NASDAQ	FORTY	Thu, Oct 7, 2021	99.90	103.52	98.50	100.74
5370	NASDAQ	FORTY	Wed, Oct 6, 2021	96.50	97.80	96.05	97.44
5369	NASDAQ	FORTY	Tue, Oct 5, 2021	97.20	98.70	96.60	97.85
5368	NASDAQ	FORTY	Mon, Oct 4, 2021	97.20	97.60	95.90	96.37
5367	NASDAQ	FORTY	Fri, Oct 1, 2021	98.30	98.99	98.00	98.20
5366	NASDAQ	FORTY	Thu, Sep 30, 2021	98.10	99.50	98.10	98.17
5365	NASDAQ	FORTY	Wed, Sep 29, 2021	97.00	99.14	97.00	98.50
5364	NASDAQ	FORTY	Tue, Sep 28, 2021	98.70	100.45	97.08	98.00
5363	NASDAQ	FORTY	Mon, Sep 27, 2021	100.70	100.78	99.70	100.07
5362	NASDAQ	FORTY	Fri, Sep 24, 2021	101.50	102.62	100.79	102.62
5361	NASDAQ	FORTY	Thu, Sep 23, 2021	98.90	103.65	98.70	103.65
5360	NASDAQ	FORTY	Wed, Sep 22, 2021	98.80	100.35	98.80	98.95
5359	NASDAQ	FORTY	Tue, Sep 21, 2021	98.10	98.50	97.20	98.50
5358	NASDAQ	FORTY	Mon, Sep 20, 2021	97.70	98.10	96.26	96.35
5357	NASDAQ	FORTY	Fri, Sep 17, 2021	100.35	100.35	98.86	98.91
5356	NASDAQ	FORTY	Thu, Sep 16, 2021	101.40	101.40	99.15	100.00
5355	NASDAQ	FORTY	Wed, Sep 15, 2021	100.25	100.86	98.07	99.95
5354	NASDAQ	FORTY	Tue, Sep 14, 2021	99.75	100.39	98.80	99.80
5353	NASDAQ	FORTY	Mon, Sep 13, 2021	101.00	101.00	98.97	100.21
5352	NASDAQ	FORTY	Fri, Sep 10, 2021	98.85	100.00	97.80	99.92
5351	NASDAQ	FORTY	Thu, Sep 9, 2021	97.00	98.60	96.60	97.95
5350	NASDAQ	FORTY	Wed, Sep 8, 2021	95.61	96.50	95.30	95.60
5349	NASDAQ	FORTY	Tue, Sep 7, 2021	96.70	96.70	95.81	96.20
5348	NASDAQ	FORTY	Fri, Sep 3, 2021	95.90	96.50	94.80	95.64
5347	NASDAQ	FORTY	Thu, Sep 2, 2021	96.15	96.15	95.13	95.30
5346	NASDAQ	FORTY	Wed, Sep 1, 2021	97.05	98.20	96.68	97.34
5345	NASDAQ	FORTY	Tue, Aug 31, 2021	97.50	99.20	97.26	97.42
5344	NASDAQ	FORTY	Mon, Aug 30, 2021	98.40	99.20	98.35	99.20
5343	NASDAQ	FORTY	Fri, Aug 27, 2021	95.75	96.75	95.30	96.25
5342	NASDAQ	FORTY	Thu, Aug 26, 2021	95.35	96.15	94.79	95.03
5341	NASDAQ	FORTY	Wed, Aug 25, 2021	96.35	96.95	96.00	96.95
5340	NASDAQ	FORTY	Tue, Aug 24, 2021	97.13	97.13	97.13	97.13
5339	NASDAQ	FORTY	Mon, Aug 23, 2021	92.00	94.50	92.00	93.99
5338	NASDAQ	FORTY	Fri, Aug 20, 2021	91.40	92.10	91.10	92.09
5337	NASDAQ	FORTY	Thu, Aug 19, 2021	91.25	91.60	90.75	91.10
5336	NASDAQ	FORTY	Wed, Aug 18, 2021	91.70	92.20	90.19	92.12
5335	NASDAQ	FORTY	Tue, Aug 17, 2021	90.90	91.50	89.80	91.50
5334	NASDAQ	FORTY	Mon, Aug 16, 2021	91.25	91.70	90.10	91.70
5333	NASDAQ	FORTY	Fri, Aug 13, 2021	92.10	92.65	91.30	92.65
5332	NASDAQ	FORTY	Thu, Aug 12, 2021	91.00	92.99	91.00	91.76
5331	NASDAQ	FORTY	Wed, Aug 11, 2021	90.30	90.30	89.55	89.70
5330	NASDAQ	FORTY	Tue, Aug 10, 2021	89.60	90.90	89.56	90.21
5329	NASDAQ	FORTY	Mon, Aug 9, 2021	90.65	91.70	90.65	91.00
5328	NASDAQ	FORTY	Fri, Aug 6, 2021	91.60	92.15	91.50	91.85
5327	NASDAQ	FORTY	Thu, Aug 5, 2021	91.70	92.74	90.70	91.90
5326	NASDAQ	FORTY	Wed, Aug 4, 2021	90.10	90.70	88.97	90.13
5325	NASDAQ	FORTY	Tue, Aug 3, 2021	88.59	88.59	86.76	87.57
5324	NASDAQ	FORTY	Mon, Aug 2, 2021	89.80	89.90	88.60	89.75
5323	NASDAQ	FORTY	Fri, Jul 30, 2021	89.00	89.60	87.80	88.51
5322	NASDAQ	FORTY	Thu, Jul 29, 2021	87.75	89.00	87.26	87.50
5321	NASDAQ	FORTY	Wed, Jul 28, 2021	86.90	87.80	86.80	87.80
5320	NASDAQ	FORTY	Tue, Jul 27, 2021	84.25	86.00	84.10	85.09
5319	NASDAQ	FORTY	Mon, Jul 26, 2021	85.50	86.80	85.50	86.60
5318	NASDAQ	FORTY	Fri, Jul 23, 2021	85.50	86.60	85.45	86.60
5317	NASDAQ	FORTY	Thu, Jul 22, 2021	85.10	85.70	82.97	85.10
5316	NASDAQ	FORTY	Wed, Jul 21, 2021	84.80	85.53	84.60	85.10
5315	NASDAQ	FORTY	Tue, Jul 20, 2021	84.75	86.03	83.80	84.66
5314	NASDAQ	FORTY	Mon, Jul 19, 2021	83.40	85.03	82.98	84.62
5313	NASDAQ	FORTY	Fri, Jul 16, 2021	85.50	87.00	84.97	86.40
5312	NASDAQ	FORTY	Thu, Jul 15, 2021	85.82	87.03	85.11	86.80
5311	NASDAQ	FORTY	Wed, Jul 14, 2021	87.94	89.03	86.50	87.00
5310	NASDAQ	FORTY	Tue, Jul 13, 2021	88.40	91.25	88.00	88.20
5309	NASDAQ	FORTY	Mon, Jul 12, 2021	89.00	89.60	87.97	88.20
5308	NASDAQ	FORTY	Fri, Jul 9, 2021	88.60	89.10	87.60	88.25
5307	NASDAQ	FORTY	Thu, Jul 8, 2021	87.20	88.83	86.47	88.17
5306	NASDAQ	FORTY	Wed, Jul 7, 2021	90.00	90.75	88.97	89.65
5305	NASDAQ	FORTY	Tue, Jul 6, 2021	90.53	90.53	88.10	88.90
5304	NASDAQ	FORTY	Fri, Jul 2, 2021	90.00	90.40	89.18	89.18
5303	NASDAQ	FORTY	Thu, Jul 1, 2021	89.00	90.50	88.70	90.30
5302	NASDAQ	FORTY	Wed, Jun 30, 2021	90.40	90.40	89.10	90.00
5301	NASDAQ	FORTY	Tue, Jun 29, 2021	89.90	90.00	88.80	88.95
5300	NASDAQ	FORTY	Mon, Jun 28, 2021	89.90	90.35	89.20	89.49
5299	NASDAQ	FORTY	Fri, Jun 25, 2021	89.40	89.40	88.55	88.80
5298	NASDAQ	FORTY	Thu, Jun 24, 2021	88.00	89.30	87.10	88.60
5297	NASDAQ	FORTY	Wed, Jun 23, 2021	87.20	88.50	86.55	86.80
5296	NASDAQ	FORTY	Tue, Jun 22, 2021	84.63	86.40	84.63	86.40
5295	NASDAQ	FORTY	Mon, Jun 21, 2021	84.32	84.60	81.98	84.20
5294	NASDAQ	FORTY	Fri, Jun 18, 2021	83.80	83.80	82.98	83.00
5293	NASDAQ	FORTY	Thu, Jun 17, 2021	84.23	85.67	80.98	84.58
5292	NASDAQ	FORTY	Wed, Jun 16, 2021	85.85	86.10	85.50	86.10
5291	NASDAQ	FORTY	Tue, Jun 15, 2021	85.90	87.02	85.64	86.15
5290	NASDAQ	FORTY	Mon, Jun 14, 2021	86.90	86.90	85.65	86.25
5289	NASDAQ	FORTY	Fri, Jun 11, 2021	85.95	87.02	85.33	86.40
5288	NASDAQ	FORTY	Thu, Jun 10, 2021	85.60	87.02	85.08	85.80
5287	NASDAQ	FORTY	Wed, Jun 9, 2021	84.76	87.02	84.76	86.00
5286	NASDAQ	FORTY	Tue, Jun 8, 2021	86.50	86.65	85.53	85.90
5285	NASDAQ	FORTY	Mon, Jun 7, 2021	87.60	89.02	87.00	87.00
5284	NASDAQ	FORTY	Fri, Jun 4, 2021	87.80	87.80	87.10	87.60
5283	NASDAQ	FORTY	Thu, Jun 3, 2021	87.52	87.80	86.61	87.30
5282	NASDAQ	FORTY	Wed, Jun 2, 2021	89.20	89.30	84.50	89.30
5281	NASDAQ	FORTY	Tue, Jun 1, 2021	88.25	91.31	88.25	89.01
5280	NASDAQ	FORTY	Fri, May 28, 2021	87.10	87.30	86.60	87.25
5279	NASDAQ	FORTY	Thu, May 27, 2021	86.45	87.00	85.60	86.90
5278	NASDAQ	FORTY	Wed, May 26, 2021	86.20	86.30	84.98	85.60
5277	NASDAQ	FORTY	Tue, May 25, 2021	87.60	87.60	86.25	86.30
5276	NASDAQ	FORTY	Mon, May 24, 2021	87.40	88.81	87.01	87.40
5275	NASDAQ	FORTY	Fri, May 21, 2021	86.95	87.30	85.98	86.55
5274	NASDAQ	FORTY	Thu, May 20, 2021	86.70	87.70	85.98	86.80
5273	NASDAQ	FORTY	Wed, May 19, 2021	86.20	86.75	85.70	86.70
5272	NASDAQ	FORTY	Tue, May 18, 2021	87.30	87.60	86.75	87.15
5271	NASDAQ	FORTY	Mon, May 17, 2021	88.30	88.30	86.35	86.65
5270	NASDAQ	FORTY	Fri, May 14, 2021	87.80	87.80	86.75	87.30
5269	NASDAQ	FORTY	Thu, May 13, 2021	87.90	87.90	86.10	86.90
5268	NASDAQ	FORTY	Wed, May 12, 2021	86.20	87.20	85.17	85.75
5267	NASDAQ	FORTY	Tue, May 11, 2021	86.00	87.60	85.38	85.38
5266	NASDAQ	FORTY	Mon, May 10, 2021	90.50	91.25	88.65	88.65
5265	NASDAQ	FORTY	Fri, May 7, 2021	91.25	91.83	89.80	91.40
5264	NASDAQ	FORTY	Thu, May 6, 2021	90.25	91.70	89.31	90.60
5263	NASDAQ	FORTY	Wed, May 5, 2021	92.82	92.82	90.90	91.20
5262	NASDAQ	FORTY	Tue, May 4, 2021	94.50	94.60	91.21	93.00
5261	NASDAQ	FORTY	Mon, May 3, 2021	94.80	98.02	94.80	96.10
5260	NASDAQ	FORTY	Fri, Apr 30, 2021	95.95	96.70	94.40	94.40
5259	NASDAQ	FORTY	Thu, Apr 29, 2021	95.15	96.00	94.72	95.20
5258	NASDAQ	FORTY	Wed, Apr 28, 2021	95.40	96.70	94.05	95.90
5257	NASDAQ	FORTY	Tue, Apr 27, 2021	94.03	94.40	92.48	93.20
5256	NASDAQ	FORTY	Mon, Apr 26, 2021	93.20	94.95	91.30	94.74
5255	NASDAQ	FORTY	Fri, Apr 23, 2021	91.70	93.24	91.00	92.55
5254	NASDAQ	FORTY	Thu, Apr 22, 2021	89.71	92.20	89.30	91.40
5253	NASDAQ	FORTY	Wed, Apr 21, 2021	90.12	92.10	85.76	85.76
5252	NASDAQ	FORTY	Tue, Apr 20, 2021	90.00	92.50	88.51	88.51
5251	NASDAQ	FORTY	Mon, Apr 19, 2021	92.00	92.20	89.51	89.70
5250	NASDAQ	FORTY	Fri, Apr 16, 2021	92.45	92.50	90.90	92.30
5249	NASDAQ	FORTY	Thu, Apr 15, 2021	90.75	94.94	90.75	91.40
5248	NASDAQ	FORTY	Wed, Apr 14, 2021	92.00	93.30	89.01	89.45
5247	NASDAQ	FORTY	Tue, Apr 13, 2021	90.40	95.75	89.30	95.75
5246	NASDAQ	FORTY	Mon, Apr 12, 2021	91.80	92.50	90.05	90.61
5245	NASDAQ	FORTY	Fri, Apr 9, 2021	92.91	92.91	91.10	92.55
5244	NASDAQ	FORTY	Thu, Apr 8, 2021	91.70	93.60	90.50	93.00
5243	NASDAQ	FORTY	Wed, Apr 7, 2021	92.50	94.95	90.10	94.95
5242	NASDAQ	FORTY	Tue, Apr 6, 2021	90.46	95.00	88.50	94.85
5241	NASDAQ	FORTY	Mon, Apr 5, 2021	90.50	91.70	88.50	89.38
5240	NASDAQ	FORTY	Thu, Apr 1, 2021	89.20	90.80	86.71	89.00
5239	NASDAQ	FORTY	Wed, Mar 31, 2021	90.00	90.60	88.60	88.80
5238	NASDAQ	FORTY	Tue, Mar 30, 2021	90.00	91.55	86.00	86.00
5237	NASDAQ	FORTY	Mon, Mar 29, 2021	92.60	93.00	89.07	89.07
5236	NASDAQ	FORTY	Fri, Mar 26, 2021	93.30	94.00	90.70	92.23
5235	NASDAQ	FORTY	Thu, Mar 25, 2021	90.52	93.60	89.30	91.70
5234	NASDAQ	FORTY	Wed, Mar 24, 2021	91.60	92.50	90.20	90.20
5233	NASDAQ	FORTY	Tue, Mar 23, 2021	92.50	93.40	90.50	91.40
5232	NASDAQ	FORTY	Mon, Mar 22, 2021	91.59	93.80	87.53	92.30
5231	NASDAQ	FORTY	Fri, Mar 19, 2021	87.31	91.90	87.31	87.47
5230	NASDAQ	FORTY	Thu, Mar 18, 2021	90.00	92.40	89.50	89.70
5229	NASDAQ	FORTY	Wed, Mar 17, 2021	91.80	91.80	89.90	89.90
5228	NASDAQ	FORTY	Tue, Mar 16, 2021	90.50	95.00	90.50	92.80
5227	NASDAQ	FORTY	Mon, Mar 15, 2021	90.30	95.00	89.30	95.00
5226	NASDAQ	FORTY	Fri, Mar 12, 2021	88.50	91.00	88.30	91.00
5225	NASDAQ	FORTY	Thu, Mar 11, 2021	88.51	90.50	86.00	90.50
5224	NASDAQ	FORTY	Wed, Mar 10, 2021	85.45	87.00	84.30	85.30
5223	NASDAQ	FORTY	Tue, Mar 9, 2021	84.01	84.30	82.10	83.90
5222	NASDAQ	FORTY	Mon, Mar 8, 2021	84.24	84.50	81.40	83.30
5221	NASDAQ	FORTY	Fri, Mar 5, 2021	81.70	86.50	81.00	86.50
5220	NASDAQ	FORTY	Thu, Mar 4, 2021	83.90	84.95	82.60	82.90
5219	NASDAQ	FORTY	Wed, Mar 3, 2021	84.80	85.50	82.20	83.60
5218	NASDAQ	FORTY	Tue, Mar 2, 2021	83.44	85.70	82.80	83.80
5217	NASDAQ	FORTY	Mon, Mar 1, 2021	85.90	85.90	83.85	85.25
5216	NASDAQ	FORTY	Fri, Feb 26, 2021	82.00	83.00	79.25	80.10
5215	NASDAQ	FORTY	Thu, Feb 25, 2021	83.10	85.00	80.75	81.60
5214	NASDAQ	FORTY	Wed, Feb 24, 2021	84.20	86.65	83.50	85.85
5213	NASDAQ	FORTY	Tue, Feb 23, 2021	86.00	87.20	84.00	85.83
5212	NASDAQ	FORTY	Mon, Feb 22, 2021	88.20	90.00	87.14	90.00
5211	NASDAQ	FORTY	Fri, Feb 19, 2021	91.20	91.20	89.50	89.50
5210	NASDAQ	FORTY	Thu, Feb 18, 2021	88.74	90.40	87.20	88.15
5209	NASDAQ	FORTY	Wed, Feb 17, 2021	90.78	93.20	89.81	89.81
5208	NASDAQ	FORTY	Tue, Feb 16, 2021	91.60	95.23	91.50	93.95
5207	NASDAQ	FORTY	Fri, Feb 12, 2021	91.00	96.65	90.75	91.40
5206	NASDAQ	FORTY	Thu, Feb 11, 2021	90.20	91.80	89.90	91.10
5205	NASDAQ	FORTY	Wed, Feb 10, 2021	91.80	93.50	91.00	91.30
5204	NASDAQ	FORTY	Tue, Feb 9, 2021	91.45	93.70	91.21	93.30
5203	NASDAQ	FORTY	Mon, Feb 8, 2021	90.00	92.60	89.80	92.00
5202	NASDAQ	FORTY	Fri, Feb 5, 2021	90.20	91.90	89.90	91.90
5201	NASDAQ	FORTY	Thu, Feb 4, 2021	92.20	92.20	87.80	88.20
5200	NASDAQ	FORTY	Wed, Feb 3, 2021	88.80	89.30	86.00	86.16
5199	NASDAQ	FORTY	Tue, Feb 2, 2021	87.40	88.47	86.00	88.00
5198	NASDAQ	FORTY	Mon, Feb 1, 2021	88.10	88.70	86.50	88.03
5197	NASDAQ	FORTY	Fri, Jan 29, 2021	91.00	91.00	86.40	86.40
5196	NASDAQ	FORTY	Thu, Jan 28, 2021	87.13	89.50	86.30	86.50
5195	NASDAQ	FORTY	Wed, Jan 27, 2021	89.00	89.30	86.90	86.90
5194	NASDAQ	FORTY	Tue, Jan 26, 2021	88.51	89.90	86.60	89.85
5193	NASDAQ	FORTY	Mon, Jan 25, 2021	90.82	92.50	86.57	90.00
5192	NASDAQ	FORTY	Fri, Jan 22, 2021	0.00	0.00	0.00	92.90
5191	NASDAQ	FORTY	Thu, Jan 21, 2021	92.70	94.00	91.80	92.90
5190	NASDAQ	FORTY	Wed, Jan 20, 2021	97.50	97.50	94.50	96.60
5189	NASDAQ	FORTY	Tue, Jan 19, 2021	89.02	93.40	88.00	92.30
5188	NASDAQ	FORTY	Fri, Jan 15, 2021	87.00	87.30	81.80	84.20
5187	NASDAQ	FORTY	Thu, Jan 14, 2021	87.00	88.00	86.40	87.30
5186	NASDAQ	FORTY	Wed, Jan 13, 2021	87.20	87.50	86.10	87.00
5185	NASDAQ	FORTY	Tue, Jan 12, 2021	85.70	85.80	84.80	85.30
5184	NASDAQ	FORTY	Mon, Jan 11, 2021	83.90	86.00	83.90	85.70
5183	NASDAQ	FORTY	Fri, Jan 8, 2021	86.40	87.00	84.90	84.90
5182	NASDAQ	FORTY	Thu, Jan 7, 2021	86.50	86.50	84.20	84.21
5181	NASDAQ	FORTY	Wed, Jan 6, 2021	81.80	88.15	81.80	88.15
5180	NASDAQ	FORTY	Tue, Jan 5, 2021	84.90	85.00	81.50	83.25
5179	NASDAQ	FORTY	Mon, Jan 4, 2021	86.95	86.95	81.00	83.90
5178	NASDAQ	FORTY	Thu, Dec 31, 2020	85.50	85.50	85.50	85.50
5177	NASDAQ	FORTY	Wed, Dec 30, 2020	0.00	0.00	0.00	84.80
5176	NASDAQ	FORTY	Tue, Dec 29, 2020	84.81	84.81	84.80	84.80
5175	NASDAQ	FORTY	Mon, Dec 28, 2020	84.21	85.15	84.21	85.15
5174	NASDAQ	FORTY	Thu, Dec 24, 2020	82.80	90.00	81.80	81.80
5173	NASDAQ	FORTY	Wed, Dec 23, 2020	81.66	83.20	81.01	82.65
5172	NASDAQ	FORTY	Tue, Dec 22, 2020	82.00	86.10	80.60	82.50
5171	NASDAQ	FORTY	Mon, Dec 21, 2020	78.00	80.70	76.90	78.00
5170	NASDAQ	FORTY	Fri, Dec 18, 2020	77.40	78.70	77.40	78.36
5169	NASDAQ	FORTY	Thu, Dec 17, 2020	76.60	77.80	76.00	76.00
5168	NASDAQ	FORTY	Wed, Dec 16, 2020	78.50	78.50	78.50	78.50
5167	NASDAQ	FORTY	Tue, Dec 15, 2020	76.00	76.00	75.30	75.30
5166	NASDAQ	FORTY	Mon, Dec 14, 2020	77.90	79.30	77.50	77.50
5165	NASDAQ	FORTY	Fri, Dec 11, 2020	78.90	79.80	78.00	78.00
5164	NASDAQ	FORTY	Thu, Dec 10, 2020	77.67	80.40	77.67	78.20
5163	NASDAQ	FORTY	Wed, Dec 9, 2020	78.90	79.70	77.00	77.00
5162	NASDAQ	FORTY	Tue, Dec 8, 2020	79.50	80.95	79.05	79.05
5161	NASDAQ	FORTY	Mon, Dec 7, 2020	80.90	80.90	79.80	80.90
5160	NASDAQ	FORTY	Fri, Dec 4, 2020	81.00	81.00	81.00	81.00
5159	NASDAQ	FORTY	Thu, Dec 3, 2020	80.00	80.00	78.90	78.90
5158	NASDAQ	FORTY	Wed, Dec 2, 2020	79.20	80.70	79.20	79.55
5157	NASDAQ	FORTY	Tue, Dec 1, 2020	81.51	81.60	81.51	81.60
5156	NASDAQ	FORTY	Mon, Nov 30, 2020	79.00	79.50	77.50	79.50
5155	NASDAQ	FORTY	Fri, Nov 27, 2020	0.00	0.00	0.00	79.00
5154	NASDAQ	FORTY	Wed, Nov 25, 2020	79.50	79.50	79.00	79.00
5153	NASDAQ	FORTY	Tue, Nov 24, 2020	80.50	81.50	80.25	81.50
5152	NASDAQ	FORTY	Mon, Nov 23, 2020	81.50	81.50	81.50	81.50
5151	NASDAQ	FORTY	Fri, Nov 20, 2020	80.25	81.95	80.25	81.95
5150	NASDAQ	FORTY	Thu, Nov 19, 2020	0.00	0.00	0.00	80.60
5149	NASDAQ	FORTY	Wed, Nov 18, 2020	81.55	81.55	80.60	80.60
5148	NASDAQ	FORTY	Tue, Nov 17, 2020	77.50	79.90	77.50	79.90
5147	NASDAQ	FORTY	Mon, Nov 16, 2020	79.95	79.95	79.95	79.95
5146	NASDAQ	FORTY	Fri, Nov 13, 2020	0.00	0.00	0.00	79.95
5145	NASDAQ	FORTY	Thu, Nov 12, 2020	79.95	79.95	79.95	79.95
5144	NASDAQ	FORTY	Wed, Nov 11, 2020	82.04	82.04	81.00	81.90
5143	NASDAQ	FORTY	Tue, Nov 10, 2020	82.63	82.63	78.29	78.29
5142	NASDAQ	FORTY	Mon, Nov 9, 2020	82.81	86.40	82.81	86.40
5141	NASDAQ	FORTY	Fri, Nov 6, 2020	89.88	89.88	88.67	89.84
5140	NASDAQ	FORTY	Thu, Nov 5, 2020	82.50	85.00	82.50	85.00
5139	NASDAQ	FORTY	Wed, Nov 4, 2020	81.50	81.75	81.50	81.75
5138	NASDAQ	FORTY	Tue, Nov 3, 2020	0.00	0.00	0.00	79.50
5137	NASDAQ	FORTY	Mon, Nov 2, 2020	79.50	79.50	79.50	79.50
5136	NASDAQ	FORTY	Fri, Oct 30, 2020	0.00	0.00	0.00	85.20
5135	NASDAQ	FORTY	Thu, Oct 29, 2020	0.00	0.00	0.00	85.20
5134	NASDAQ	FORTY	Wed, Oct 28, 2020	0.00	0.00	0.00	85.20
5133	NASDAQ	FORTY	Tue, Oct 27, 2020	0.00	0.00	0.00	85.20
5132	NASDAQ	FORTY	Mon, Oct 26, 2020	0.00	0.00	0.00	85.20
5131	NASDAQ	FORTY	Fri, Oct 23, 2020	0.00	0.00	0.00	85.20
5130	NASDAQ	FORTY	Thu, Oct 22, 2020	0.00	0.00	0.00	85.20
5129	NASDAQ	FORTY	Wed, Oct 21, 2020	0.00	0.00	0.00	85.20
5128	NASDAQ	FORTY	Tue, Oct 20, 2020	0.00	0.00	0.00	85.20
5127	NASDAQ	FORTY	Mon, Oct 19, 2020	85.20	85.20	85.20	85.20
5126	NASDAQ	FORTY	Fri, Oct 16, 2020	0.00	0.00	0.00	86.00
5125	NASDAQ	FORTY	Thu, Oct 15, 2020	87.00	87.00	82.50	86.00
5124	NASDAQ	FORTY	Wed, Oct 14, 2020	0.00	0.00	0.00	90.00
5123	NASDAQ	FORTY	Tue, Oct 13, 2020	0.00	0.00	0.00	90.00
5122	NASDAQ	FORTY	Mon, Oct 12, 2020	86.77	90.00	86.77	90.00
5121	NASDAQ	FORTY	Fri, Oct 9, 2020	0.00	0.00	0.00	86.50
5120	NASDAQ	FORTY	Thu, Oct 8, 2020	81.74	86.50	81.74	86.50
5119	NASDAQ	FORTY	Wed, Oct 7, 2020	0.00	0.00	0.00	85.13
5118	NASDAQ	FORTY	Tue, Oct 6, 2020	0.00	0.00	0.00	85.13
5117	NASDAQ	FORTY	Mon, Oct 5, 2020	0.00	0.00	0.00	85.13
5116	NASDAQ	FORTY	Fri, Oct 2, 2020	0.00	0.00	0.00	85.13
5115	NASDAQ	FORTY	Thu, Oct 1, 2020	84.71	85.13	84.71	85.13
5114	NASDAQ	FORTY	Wed, Sep 30, 2020	0.00	0.00	0.00	77.46
5113	NASDAQ	FORTY	Tue, Sep 29, 2020	0.00	0.00	0.00	77.46
5112	NASDAQ	FORTY	Mon, Sep 28, 2020	0.00	0.00	0.00	77.46
5111	NASDAQ	FORTY	Fri, Sep 25, 2020	0.00	0.00	0.00	77.46
5110	NASDAQ	FORTY	Thu, Sep 24, 2020	77.46	77.46	77.46	77.46
5109	NASDAQ	FORTY	Wed, Sep 23, 2020	81.00	81.00	81.00	81.00
5108	NASDAQ	FORTY	Tue, Sep 22, 2020	0.00	0.00	0.00	83.62
5107	NASDAQ	FORTY	Mon, Sep 21, 2020	0.00	0.00	0.00	83.62
5106	NASDAQ	FORTY	Fri, Sep 18, 2020	0.00	0.00	0.00	83.62
5105	NASDAQ	FORTY	Thu, Sep 17, 2020	0.00	0.00	0.00	83.62
5104	NASDAQ	FORTY	Wed, Sep 16, 2020	0.00	0.00	0.00	83.62
5103	NASDAQ	FORTY	Tue, Sep 15, 2020	0.00	0.00	0.00	83.62
5102	NASDAQ	FORTY	Mon, Sep 14, 2020	0.00	0.00	0.00	83.62
5101	NASDAQ	FORTY	Fri, Sep 11, 2020	80.60	83.95	80.00	83.62
5100	NASDAQ	FORTY	Thu, Sep 10, 2020	86.99	86.99	86.99	89.44
5099	NASDAQ	FORTY	Wed, Sep 9, 2020	85.55	89.44	85.55	89.44
5098	NASDAQ	FORTY	Tue, Sep 8, 2020	85.00	85.00	85.00	85.00
5097	NASDAQ	FORTY	Fri, Sep 4, 2020	87.10	87.14	82.22	82.22
5096	NASDAQ	FORTY	Thu, Sep 3, 2020	89.10	89.10	89.10	89.10
5095	NASDAQ	FORTY	Wed, Sep 2, 2020	0.00	0.00	0.00	92.97
5094	NASDAQ	FORTY	Tue, Sep 1, 2020	0.00	0.00	0.00	92.97
5093	NASDAQ	FORTY	Mon, Aug 31, 2020	0.00	0.00	0.00	92.97
5092	NASDAQ	FORTY	Fri, Aug 28, 2020	0.00	0.00	0.00	92.97
5091	NASDAQ	FORTY	Thu, Aug 27, 2020	91.72	92.97	91.72	92.97
5090	NASDAQ	FORTY	Wed, Aug 26, 2020	95.70	95.75	95.70	95.75
5089	NASDAQ	FORTY	Tue, Aug 25, 2020	95.73	95.73	95.73	95.73
5088	NASDAQ	FORTY	Mon, Aug 24, 2020	97.50	97.50	96.12	96.12
5087	NASDAQ	FORTY	Fri, Aug 21, 2020	96.50	97.00	96.50	96.80
5086	NASDAQ	FORTY	Thu, Aug 20, 2020	96.50	96.50	96.50	96.50
5085	NASDAQ	FORTY	Wed, Aug 19, 2020	0.00	0.00	0.00	99.06
5084	NASDAQ	FORTY	Tue, Aug 18, 2020	99.06	99.06	99.06	99.06
5083	NASDAQ	FORTY	Mon, Aug 17, 2020	98.00	98.00	98.00	98.00
5082	NASDAQ	FORTY	Fri, Aug 14, 2020	0.00	0.00	0.00	94.92
5081	NASDAQ	FORTY	Thu, Aug 13, 2020	0.00	0.00	0.00	94.92
5080	NASDAQ	FORTY	Wed, Aug 12, 2020	94.92	94.92	94.92	94.92
5079	NASDAQ	FORTY	Tue, Aug 11, 2020	0.00	0.00	0.00	92.30
5078	NASDAQ	FORTY	Mon, Aug 10, 2020	0.00	0.00	0.00	92.30
5077	NASDAQ	FORTY	Fri, Aug 7, 2020	92.30	92.30	92.30	92.30
5076	NASDAQ	FORTY	Thu, Aug 6, 2020	92.90	92.90	91.96	92.90
5075	NASDAQ	FORTY	Wed, Aug 5, 2020	94.80	95.00	94.00	94.00
5074	NASDAQ	FORTY	Tue, Aug 4, 2020	92.70	94.55	86.26	91.96
5073	NASDAQ	FORTY	Mon, Aug 3, 2020	0.00	0.00	0.00	86.81
5072	NASDAQ	FORTY	Fri, Jul 31, 2020	0.00	0.00	0.00	86.81
5071	NASDAQ	FORTY	Thu, Jul 30, 2020	0.00	0.00	0.00	86.81
5070	NASDAQ	FORTY	Wed, Jul 29, 2020	0.00	0.00	0.00	86.81
5069	NASDAQ	FORTY	Tue, Jul 28, 2020	86.10	86.81	86.10	86.81
5068	NASDAQ	FORTY	Mon, Jul 27, 2020	0.00	0.00	0.00	82.60
5067	NASDAQ	FORTY	Fri, Jul 24, 2020	83.60	83.60	82.60	82.60
5066	NASDAQ	FORTY	Thu, Jul 23, 2020	86.00	86.05	86.00	86.01
5065	NASDAQ	FORTY	Wed, Jul 22, 2020	88.02	88.02	88.02	88.02
5064	NASDAQ	FORTY	Tue, Jul 21, 2020	83.20	83.20	82.52	82.52
5063	NASDAQ	FORTY	Mon, Jul 20, 2020	0.00	0.00	0.00	78.30
5062	NASDAQ	FORTY	Fri, Jul 17, 2020	78.30	78.30	78.30	78.30
5061	NASDAQ	FORTY	Thu, Jul 16, 2020	0.00	0.00	0.00	78.20
5060	NASDAQ	FORTY	Wed, Jul 15, 2020	0.00	0.00	0.00	78.20
5059	NASDAQ	FORTY	Tue, Jul 14, 2020	79.00	79.00	78.20	78.20
5058	NASDAQ	FORTY	Mon, Jul 13, 2020	76.55	76.55	76.55	76.55
5057	NASDAQ	FORTY	Fri, Jul 10, 2020	81.50	82.30	81.50	82.30
5056	NASDAQ	FORTY	Thu, Jul 9, 2020	0.00	0.00	0.00	82.38
5055	NASDAQ	FORTY	Wed, Jul 8, 2020	0.00	0.00	0.00	82.38
5054	NASDAQ	FORTY	Tue, Jul 7, 2020	0.00	0.00	0.00	82.38
5053	NASDAQ	FORTY	Mon, Jul 6, 2020	0.00	0.00	0.00	82.38
5052	NASDAQ	FORTY	Thu, Jul 2, 2020	82.38	82.38	82.38	82.38
5051	NASDAQ	FORTY	Wed, Jul 1, 2020	0.00	0.00	0.00	77.59
5050	NASDAQ	FORTY	Tue, Jun 30, 2020	0.00	0.00	0.00	77.59
5049	NASDAQ	FORTY	Mon, Jun 29, 2020	80.65	80.65	77.59	77.59
5048	NASDAQ	FORTY	Fri, Jun 26, 2020	0.00	0.00	0.00	80.70
5047	NASDAQ	FORTY	Thu, Jun 25, 2020	80.70	80.70	80.70	80.70
5046	NASDAQ	FORTY	Wed, Jun 24, 2020	82.52	88.97	82.52	88.96
5045	NASDAQ	FORTY	Tue, Jun 23, 2020	86.80	87.47	86.75	87.47
5044	NASDAQ	FORTY	Mon, Jun 22, 2020	86.54	86.54	86.04	86.04
5043	NASDAQ	FORTY	Fri, Jun 19, 2020	0.00	0.00	0.00	89.00
5042	NASDAQ	FORTY	Thu, Jun 18, 2020	91.89	91.89	88.66	89.00
5041	NASDAQ	FORTY	Wed, Jun 17, 2020	87.60	87.60	87.60	87.60
5040	NASDAQ	FORTY	Tue, Jun 16, 2020	85.27	85.27	85.27	85.27
5039	NASDAQ	FORTY	Mon, Jun 15, 2020	79.10	84.50	79.10	83.05
5038	NASDAQ	FORTY	Fri, Jun 12, 2020	0.00	0.00	0.00	79.79
5037	NASDAQ	FORTY	Thu, Jun 11, 2020	82.79	82.79	79.79	79.79
5036	NASDAQ	FORTY	Wed, Jun 10, 2020	87.41	88.68	87.00	87.00
5035	NASDAQ	FORTY	Tue, Jun 9, 2020	83.26	83.57	83.26	83.55
5034	NASDAQ	FORTY	Mon, Jun 8, 2020	0.00	0.00	0.00	77.68
5033	NASDAQ	FORTY	Fri, Jun 5, 2020	77.68	77.68	77.68	77.68
5032	NASDAQ	FORTY	Thu, Jun 4, 2020	0.00	0.00	0.00	77.20
5031	NASDAQ	FORTY	Wed, Jun 3, 2020	76.37	77.20	76.37	77.20
5030	NASDAQ	FORTY	Tue, Jun 2, 2020	74.35	80.00	74.35	79.44
5029	NASDAQ	FORTY	Mon, Jun 1, 2020	75.64	75.64	75.64	75.64
5028	NASDAQ	FORTY	Fri, May 29, 2020	76.99	76.99	76.99	76.99
5027	NASDAQ	FORTY	Thu, May 28, 2020	0.00	0.00	0.00	75.50
5026	NASDAQ	FORTY	Wed, May 27, 2020	75.49	75.50	75.49	75.50
5025	NASDAQ	FORTY	Tue, May 26, 2020	75.05	75.05	75.05	75.05
5024	NASDAQ	FORTY	Fri, May 22, 2020	0.00	0.00	0.00	76.08
5023	NASDAQ	FORTY	Thu, May 21, 2020	0.00	0.00	0.00	76.08
5022	NASDAQ	FORTY	Wed, May 20, 2020	75.76	78.78	74.99	76.08
5021	NASDAQ	FORTY	Tue, May 19, 2020	0.00	0.00	0.00	67.70
5020	NASDAQ	FORTY	Mon, May 18, 2020	0.00	0.00	0.00	67.70
5019	NASDAQ	FORTY	Fri, May 15, 2020	67.69	67.69	67.69	67.70
5018	NASDAQ	FORTY	Thu, May 14, 2020	67.75	67.75	67.70	67.70
5017	NASDAQ	FORTY	Wed, May 13, 2020	0.00	0.00	0.00	72.79
5016	NASDAQ	FORTY	Tue, May 12, 2020	72.79	72.79	72.79	72.79
5015	NASDAQ	FORTY	Mon, May 11, 2020	64.52	69.35	64.52	69.35
5014	NASDAQ	FORTY	Fri, May 8, 2020	0.00	0.00	0.00	64.39
5013	NASDAQ	FORTY	Thu, May 7, 2020	64.39	64.39	64.39	64.39
5012	NASDAQ	FORTY	Wed, May 6, 2020	0.00	0.00	0.00	69.01
5011	NASDAQ	FORTY	Tue, May 5, 2020	0.00	0.00	0.00	69.01
5010	NASDAQ	FORTY	Mon, May 4, 2020	0.00	0.00	0.00	69.01
5009	NASDAQ	FORTY	Fri, May 1, 2020	0.00	0.00	0.00	69.01
5008	NASDAQ	FORTY	Thu, Apr 30, 2020	0.00	0.00	0.00	69.01
5007	NASDAQ	FORTY	Wed, Apr 29, 2020	68.83	69.34	68.50	69.01
5006	NASDAQ	FORTY	Tue, Apr 28, 2020	0.00	0.00	0.00	65.98
5005	NASDAQ	FORTY	Mon, Apr 27, 2020	63.89	65.98	63.89	65.98
5004	NASDAQ	FORTY	Fri, Apr 24, 2020	68.00	68.00	68.00	67.80
5003	NASDAQ	FORTY	Thu, Apr 23, 2020	68.36	68.36	67.40	67.80
5002	NASDAQ	FORTY	Wed, Apr 22, 2020	0.00	0.00	0.00	62.01
5001	NASDAQ	FORTY	Tue, Apr 21, 2020	62.01	62.01	62.01	62.01
5000	NASDAQ	FORTY	Mon, Apr 20, 2020	0.00	0.00	0.00	63.45
4999	NASDAQ	FORTY	Fri, Apr 17, 2020	0.00	0.00	0.00	63.45
4998	NASDAQ	FORTY	Thu, Apr 16, 2020	64.00	64.00	63.45	63.45
4997	NASDAQ	FORTY	Wed, Apr 15, 2020	62.95	62.95	62.95	62.95
4996	NASDAQ	FORTY	Tue, Apr 14, 2020	0.00	0.00	0.00	60.21
4995	NASDAQ	FORTY	Mon, Apr 13, 2020	0.00	0.00	0.00	60.21
4994	NASDAQ	FORTY	Thu, Apr 9, 2020	0.00	0.00	0.00	60.21
4993	NASDAQ	FORTY	Wed, Apr 8, 2020	0.00	0.00	0.00	60.21
4992	NASDAQ	FORTY	Tue, Apr 7, 2020	60.21	60.21	60.21	60.21
4991	NASDAQ	FORTY	Mon, Apr 6, 2020	59.03	59.03	59.03	59.03
4990	NASDAQ	FORTY	Fri, Apr 3, 2020	0.00	0.00	0.00	50.26
4989	NASDAQ	FORTY	Thu, Apr 2, 2020	0.00	0.00	0.00	50.26
4988	NASDAQ	FORTY	Wed, Apr 1, 2020	52.85	52.85	50.26	50.26
4987	NASDAQ	FORTY	Tue, Mar 31, 2020	54.10	54.10	53.50	53.50
4986	NASDAQ	FORTY	Mon, Mar 30, 2020	55.99	55.99	51.64	51.64
4985	NASDAQ	FORTY	Fri, Mar 27, 2020	59.98	59.98	54.52	55.28
4984	NASDAQ	FORTY	Thu, Mar 26, 2020	0.00	0.00	0.00	39.06
4983	NASDAQ	FORTY	Wed, Mar 25, 2020	0.00	0.00	0.00	39.06
4982	NASDAQ	FORTY	Tue, Mar 24, 2020	0.00	0.00	0.00	39.06
4981	NASDAQ	FORTY	Mon, Mar 23, 2020	39.06	39.06	39.06	39.06
4980	NASDAQ	FORTY	Fri, Mar 20, 2020	0.00	0.00	0.00	42.00
4979	NASDAQ	FORTY	Thu, Mar 19, 2020	40.81	42.00	40.81	42.00
4978	NASDAQ	FORTY	Wed, Mar 18, 2020	38.45	39.00	36.75	39.00
4977	NASDAQ	FORTY	Tue, Mar 17, 2020	38.12	38.12	38.12	38.12
4976	NASDAQ	FORTY	Mon, Mar 16, 2020	0.00	0.00	0.00	43.00
4975	NASDAQ	FORTY	Fri, Mar 13, 2020	44.45	44.45	43.00	43.00
4974	NASDAQ	FORTY	Thu, Mar 12, 2020	42.88	42.88	42.36	42.36
4973	NASDAQ	FORTY	Wed, Mar 11, 2020	0.00	0.00	0.00	49.20
4972	NASDAQ	FORTY	Tue, Mar 10, 2020	0.00	0.00	0.00	49.20
4971	NASDAQ	FORTY	Mon, Mar 9, 2020	49.20	49.20	49.20	49.20
4970	NASDAQ	FORTY	Fri, Mar 6, 2020	0.00	0.00	0.00	57.91
4969	NASDAQ	FORTY	Thu, Mar 5, 2020	58.00	58.00	57.91	57.91
4968	NASDAQ	FORTY	Wed, Mar 4, 2020	0.00	0.00	0.00	62.08
4967	NASDAQ	FORTY	Tue, Mar 3, 2020	62.08	62.08	62.08	62.08
4966	NASDAQ	FORTY	Mon, Mar 2, 2020	0.00	0.00	0.00	68.01
4965	NASDAQ	FORTY	Fri, Feb 28, 2020	65.99	65.99	65.99	68.01
4964	NASDAQ	FORTY	Thu, Feb 27, 2020	0.00	0.00	0.00	68.01
4963	NASDAQ	FORTY	Wed, Feb 26, 2020	65.02	69.95	65.02	68.01
4962	NASDAQ	FORTY	Tue, Feb 25, 2020	67.70	71.82	67.70	71.82
4961	NASDAQ	FORTY	Mon, Feb 24, 2020	65.45	65.45	65.45	65.45
4960	NASDAQ	FORTY	Fri, Feb 21, 2020	71.10	71.10	71.10	71.10
4959	NASDAQ	FORTY	Thu, Feb 20, 2020	71.10	71.10	71.10	71.10
4958	NASDAQ	FORTY	Wed, Feb 19, 2020	0.00	0.00	0.00	70.95
4957	NASDAQ	FORTY	Tue, Feb 18, 2020	0.00	0.00	0.00	70.95
4956	NASDAQ	FORTY	Fri, Feb 14, 2020	0.00	0.00	0.00	70.95
4955	NASDAQ	FORTY	Thu, Feb 13, 2020	0.00	0.00	0.00	70.95
4954	NASDAQ	FORTY	Wed, Feb 12, 2020	0.00	0.00	0.00	70.95
4953	NASDAQ	FORTY	Tue, Feb 11, 2020	0.00	0.00	0.00	70.95
4952	NASDAQ	FORTY	Mon, Feb 10, 2020	0.00	0.00	0.00	70.95
4951	NASDAQ	FORTY	Fri, Feb 7, 2020	0.00	0.00	0.00	70.95
4950	NASDAQ	FORTY	Thu, Feb 6, 2020	70.95	70.95	70.95	70.95
4949	NASDAQ	FORTY	Wed, Feb 5, 2020	0.00	0.00	0.00	67.49
4948	NASDAQ	FORTY	Tue, Feb 4, 2020	67.75	69.00	67.49	67.49
4947	NASDAQ	FORTY	Mon, Feb 3, 2020	68.74	68.74	67.23	67.72
4946	NASDAQ	FORTY	Fri, Jan 31, 2020	0.00	0.00	0.00	69.88
4945	NASDAQ	FORTY	Thu, Jan 30, 2020	0.00	0.00	0.00	69.88
4944	NASDAQ	FORTY	Wed, Jan 29, 2020	0.00	0.00	0.00	69.88
4943	NASDAQ	FORTY	Tue, Jan 28, 2020	69.88	69.88	69.88	69.88
4942	NASDAQ	FORTY	Mon, Jan 27, 2020	72.99	72.99	72.99	72.99
4941	NASDAQ	FORTY	Fri, Jan 24, 2020	0.00	0.00	0.00	73.90
4940	NASDAQ	FORTY	Thu, Jan 23, 2020	0.00	0.00	0.00	73.90
4939	NASDAQ	FORTY	Wed, Jan 22, 2020	75.14	75.23	73.65	73.90
4938	NASDAQ	FORTY	Tue, Jan 21, 2020	73.10	73.13	73.10	73.13
4937	NASDAQ	FORTY	Fri, Jan 17, 2020	0.00	0.00	0.00	74.98
4936	NASDAQ	FORTY	Thu, Jan 16, 2020	0.00	0.00	0.00	74.98
4935	NASDAQ	FORTY	Wed, Jan 15, 2020	0.00	0.00	0.00	74.98
4934	NASDAQ	FORTY	Tue, Jan 14, 2020	0.00	0.00	0.00	74.98
4933	NASDAQ	FORTY	Mon, Jan 13, 2020	74.98	74.98	74.98	74.98
4932	NASDAQ	FORTY	Fri, Jan 10, 2020	0.00	0.00	0.00	63.05
4931	NASDAQ	FORTY	Thu, Jan 9, 2020	0.00	0.00	0.00	63.05
4930	NASDAQ	FORTY	Wed, Jan 8, 2020	0.00	0.00	0.00	63.05
4929	NASDAQ	FORTY	Tue, Jan 7, 2020	0.00	0.00	0.00	63.05
4928	NASDAQ	FORTY	Mon, Jan 6, 2020	63.05	63.05	63.05	63.05
4927	NASDAQ	FORTY	Fri, Jan 3, 2020	0.00	0.00	0.00	68.32
4926	NASDAQ	FORTY	Thu, Jan 2, 2020	68.10	68.32	68.10	68.32
4925	NASDAQ	FORTY	Tue, Dec 31, 2019	0.00	0.00	0.00	68.24
4924	NASDAQ	FORTY	Mon, Dec 30, 2019	0.00	0.00	0.00	68.24
4923	NASDAQ	FORTY	Fri, Dec 27, 2019	0.00	0.00	0.00	68.24
4922	NASDAQ	FORTY	Thu, Dec 26, 2019	0.00	0.00	0.00	68.24
4921	NASDAQ	FORTY	Tue, Dec 24, 2019	0.00	0.00	0.00	68.24
4920	NASDAQ	FORTY	Mon, Dec 23, 2019	0.00	0.00	0.00	68.24
4919	NASDAQ	FORTY	Fri, Dec 20, 2019	68.24	68.24	68.24	68.24
4918	NASDAQ	FORTY	Thu, Dec 19, 2019	0.00	0.00	0.00	65.65
4917	NASDAQ	FORTY	Wed, Dec 18, 2019	64.67	65.84	64.52	65.65
4916	NASDAQ	FORTY	Tue, Dec 17, 2019	67.63	67.63	64.06	64.06
4915	NASDAQ	FORTY	Mon, Dec 16, 2019	68.92	68.92	68.92	68.92
4914	NASDAQ	FORTY	Fri, Dec 13, 2019	72.00	72.00	71.27	71.51
4913	NASDAQ	FORTY	Thu, Dec 12, 2019	74.00	74.00	73.68	73.68
4912	NASDAQ	FORTY	Wed, Dec 11, 2019	0.00	0.00	0.00	68.50
4911	NASDAQ	FORTY	Tue, Dec 10, 2019	0.00	0.00	0.00	68.50
4910	NASDAQ	FORTY	Mon, Dec 9, 2019	66.16	68.50	66.16	68.50
4909	NASDAQ	FORTY	Fri, Dec 6, 2019	0.00	0.00	0.00	70.10
4908	NASDAQ	FORTY	Thu, Dec 5, 2019	0.00	0.00	0.00	70.10
4907	NASDAQ	FORTY	Wed, Dec 4, 2019	0.00	0.00	0.00	70.10
4906	NASDAQ	FORTY	Tue, Dec 3, 2019	0.00	0.00	0.00	70.10
4905	NASDAQ	FORTY	Mon, Dec 2, 2019	0.00	0.00	0.00	70.10
4904	NASDAQ	FORTY	Fri, Nov 29, 2019	70.32	70.32	65.28	70.10
4903	NASDAQ	FORTY	Wed, Nov 27, 2019	70.11	70.11	70.11	70.11
4902	NASDAQ	FORTY	Tue, Nov 26, 2019	0.00	0.00	0.00	71.70
4901	NASDAQ	FORTY	Mon, Nov 25, 2019	0.00	0.00	0.00	71.70
4900	NASDAQ	FORTY	Fri, Nov 22, 2019	0.00	0.00	0.00	71.70
4899	NASDAQ	FORTY	Thu, Nov 21, 2019	70.22	71.70	70.00	71.70
4898	NASDAQ	FORTY	Wed, Nov 20, 2019	0.00	0.00	0.00	70.11
4897	NASDAQ	FORTY	Tue, Nov 19, 2019	70.11	70.11	70.11	70.11
4896	NASDAQ	FORTY	Mon, Nov 18, 2019	0.00	0.00	0.00	68.34
4895	NASDAQ	FORTY	Fri, Nov 15, 2019	68.34	68.34	68.34	68.34
4894	NASDAQ	FORTY	Thu, Nov 14, 2019	0.00	0.00	0.00	63.75
4893	NASDAQ	FORTY	Wed, Nov 13, 2019	0.00	0.00	0.00	63.75
4892	NASDAQ	FORTY	Tue, Nov 12, 2019	0.00	0.00	0.00	63.75
4891	NASDAQ	FORTY	Mon, Nov 11, 2019	0.00	0.00	0.00	63.75
4890	NASDAQ	FORTY	Fri, Nov 8, 2019	64.11	64.67	63.75	63.75
4889	NASDAQ	FORTY	Thu, Nov 7, 2019	63.10	63.26	63.10	63.17
4888	NASDAQ	FORTY	Wed, Nov 6, 2019	64.50	64.50	64.50	64.50
4887	NASDAQ	FORTY	Tue, Nov 5, 2019	0.00	0.00	0.00	66.74
4886	NASDAQ	FORTY	Mon, Nov 4, 2019	0.00	0.00	0.00	66.74
4885	NASDAQ	FORTY	Fri, Nov 1, 2019	66.87	66.91	66.74	66.74
4884	NASDAQ	FORTY	Thu, Oct 31, 2019	68.00	68.00	68.00	68.00
4883	NASDAQ	FORTY	Wed, Oct 30, 2019	0.00	0.00	0.00	67.50
4882	NASDAQ	FORTY	Tue, Oct 29, 2019	0.00	0.00	0.00	67.50
4881	NASDAQ	FORTY	Mon, Oct 28, 2019	0.00	0.00	0.00	67.50
4880	NASDAQ	FORTY	Fri, Oct 25, 2019	0.00	0.00	0.00	67.50
4879	NASDAQ	FORTY	Thu, Oct 24, 2019	0.00	0.00	0.00	67.50
4878	NASDAQ	FORTY	Wed, Oct 23, 2019	0.00	0.00	0.00	67.50
4877	NASDAQ	FORTY	Tue, Oct 22, 2019	0.00	0.00	0.00	67.50
4876	NASDAQ	FORTY	Mon, Oct 21, 2019	0.00	0.00	0.00	67.50
4875	NASDAQ	FORTY	Fri, Oct 18, 2019	0.00	0.00	0.00	67.50
4874	NASDAQ	FORTY	Thu, Oct 17, 2019	67.50	67.50	67.50	67.50
4873	NASDAQ	FORTY	Wed, Oct 16, 2019	0.00	0.00	0.00	67.70
4872	NASDAQ	FORTY	Tue, Oct 15, 2019	67.70	67.70	67.70	67.70
4871	NASDAQ	FORTY	Mon, Oct 14, 2019	69.77	69.77	67.75	67.75
4870	NASDAQ	FORTY	Fri, Oct 11, 2019	69.79	69.79	67.86	68.27
4869	NASDAQ	FORTY	Thu, Oct 10, 2019	67.13	67.13	67.13	67.13
4868	NASDAQ	FORTY	Wed, Oct 9, 2019	65.83	65.83	65.83	61.55
4867	NASDAQ	FORTY	Tue, Oct 8, 2019	0.00	0.00	0.00	61.55
4866	NASDAQ	FORTY	Mon, Oct 7, 2019	61.55	61.55	61.55	61.55
4865	NASDAQ	FORTY	Fri, Oct 4, 2019	64.03	64.29	64.03	64.29
4864	NASDAQ	FORTY	Thu, Oct 3, 2019	0.00	0.00	0.00	63.80
4863	NASDAQ	FORTY	Wed, Oct 2, 2019	0.00	0.00	0.00	63.80
4862	NASDAQ	FORTY	Tue, Oct 1, 2019	0.00	0.00	0.00	63.80
4861	NASDAQ	FORTY	Mon, Sep 30, 2019	0.00	0.00	0.00	63.80
4860	NASDAQ	FORTY	Fri, Sep 27, 2019	63.80	63.80	63.80	63.80
4859	NASDAQ	FORTY	Thu, Sep 26, 2019	61.27	61.27	61.27	61.27
4858	NASDAQ	FORTY	Wed, Sep 25, 2019	63.78	63.79	62.94	62.94
4857	NASDAQ	FORTY	Tue, Sep 24, 2019	62.51	62.51	62.50	62.51
4856	NASDAQ	FORTY	Mon, Sep 23, 2019	0.00	0.00	0.00	62.51
4855	NASDAQ	FORTY	Fri, Sep 20, 2019	0.00	0.00	0.00	62.51
4854	NASDAQ	FORTY	Thu, Sep 19, 2019	0.00	0.00	0.00	62.51
4853	NASDAQ	FORTY	Wed, Sep 18, 2019	0.00	0.00	0.00	62.51
4852	NASDAQ	FORTY	Tue, Sep 17, 2019	62.51	62.51	62.51	62.51
4851	NASDAQ	FORTY	Mon, Sep 16, 2019	0.00	0.00	0.00	61.72
4850	NASDAQ	FORTY	Thu, Sep 12, 2019	0.00	0.00	0.00	61.72
4849	NASDAQ	FORTY	Wed, Sep 11, 2019	0.00	0.00	0.00	61.72
4848	NASDAQ	FORTY	Tue, Sep 10, 2019	61.71	61.72	61.71	61.72
4847	NASDAQ	FORTY	Mon, Sep 9, 2019	0.00	0.00	0.00	61.87
4846	NASDAQ	FORTY	Fri, Sep 6, 2019	0.00	0.00	0.00	61.87
4845	NASDAQ	FORTY	Wed, Sep 4, 2019	0.00	0.00	0.00	61.87
4844	NASDAQ	FORTY	Tue, Sep 3, 2019	0.00	0.00	0.00	61.87
4843	NASDAQ	FORTY	Fri, Aug 30, 2019	62.00	62.00	61.87	61.87
4842	NASDAQ	FORTY	Thu, Aug 29, 2019	0.00	0.00	0.00	63.17
4841	NASDAQ	FORTY	Wed, Aug 28, 2019	0.00	0.00	0.00	63.17
4840	NASDAQ	FORTY	Tue, Aug 27, 2019	0.00	0.00	0.00	63.17
4839	NASDAQ	FORTY	Mon, Aug 26, 2019	64.11	64.11	61.52	63.17
4838	NASDAQ	FORTY	Fri, Aug 23, 2019	64.80	64.80	64.30	64.30
4837	NASDAQ	FORTY	Thu, Aug 22, 2019	63.71	63.71	63.71	63.71
4836	NASDAQ	FORTY	Wed, Aug 21, 2019	0.00	0.00	0.00	63.60
4835	NASDAQ	FORTY	Tue, Aug 20, 2019	60.99	63.60	60.59	63.60
4834	NASDAQ	FORTY	Mon, Aug 19, 2019	0.00	0.00	0.00	57.09
4833	NASDAQ	FORTY	Fri, Aug 16, 2019	0.00	0.00	0.00	57.09
4832	NASDAQ	FORTY	Thu, Aug 15, 2019	56.99	57.16	56.88	57.09
4831	NASDAQ	FORTY	Wed, Aug 14, 2019	59.96	59.96	59.96	59.96
4830	NASDAQ	FORTY	Tue, Aug 13, 2019	59.10	59.65	59.10	59.65
4829	NASDAQ	FORTY	Mon, Aug 12, 2019	51.70	51.70	51.70	51.70
4828	NASDAQ	FORTY	Fri, Aug 9, 2019	0.00	0.00	0.00	56.25
4827	NASDAQ	FORTY	Thu, Aug 8, 2019	0.00	0.00	0.00	56.25
4826	NASDAQ	FORTY	Wed, Aug 7, 2019	56.25	56.25	56.25	56.25
4825	NASDAQ	FORTY	Tue, Aug 6, 2019	55.56	55.56	55.37	55.37
4824	NASDAQ	FORTY	Mon, Aug 5, 2019	55.01	55.40	55.01	55.36
4823	NASDAQ	FORTY	Fri, Aug 2, 2019	0.00	0.00	0.00	56.25
4822	NASDAQ	FORTY	Thu, Aug 1, 2019	0.00	0.00	0.00	56.25
4821	NASDAQ	FORTY	Wed, Jul 31, 2019	56.25	56.25	56.25	56.25
4820	NASDAQ	FORTY	Tue, Jul 30, 2019	0.00	0.00	0.00	56.00
4819	NASDAQ	FORTY	Thu, Jul 25, 2019	0.00	0.00	0.00	56.00
4818	NASDAQ	FORTY	Wed, Jul 24, 2019	51.21	56.00	51.21	56.00
4817	NASDAQ	FORTY	Tue, Jul 23, 2019	53.60	53.60	53.60	53.60
4816	NASDAQ	FORTY	Mon, Jul 22, 2019	0.00	0.00	0.00	54.87
4815	NASDAQ	FORTY	Fri, Jul 19, 2019	0.00	0.00	0.00	54.87
4814	NASDAQ	FORTY	Thu, Jul 18, 2019	0.00	0.00	0.00	54.87
4813	NASDAQ	FORTY	Tue, Jul 16, 2019	54.87	54.87	54.87	54.87
4812	NASDAQ	FORTY	Mon, Jul 15, 2019	52.62	52.76	52.62	52.76
4811	NASDAQ	FORTY	Fri, Jul 12, 2019	53.03	53.16	53.03	53.16
4810	NASDAQ	FORTY	Thu, Jul 11, 2019	53.15	53.15	53.15	53.15
4809	NASDAQ	FORTY	Wed, Jul 10, 2019	53.50	53.50	53.50	53.50
4808	NASDAQ	FORTY	Tue, Jul 9, 2019	51.13	51.13	51.13	51.13
4807	NASDAQ	FORTY	Fri, Jul 5, 2019	0.00	0.00	0.00	49.50
4806	NASDAQ	FORTY	Tue, Jul 2, 2019	0.00	0.00	0.00	49.50
4805	NASDAQ	FORTY	Mon, Jul 1, 2019	0.00	0.00	0.00	49.50
4804	NASDAQ	FORTY	Fri, Jun 28, 2019	0.00	0.00	0.00	49.50
4803	NASDAQ	FORTY	Thu, Jun 27, 2019	0.00	0.00	0.00	49.50
4802	NASDAQ	FORTY	Wed, Jun 26, 2019	0.00	0.00	0.00	49.50
4801	NASDAQ	FORTY	Tue, Jun 25, 2019	0.00	0.00	0.00	49.50
4800	NASDAQ	FORTY	Mon, Jun 24, 2019	0.00	0.00	0.00	49.50
4799	NASDAQ	FORTY	Fri, Jun 21, 2019	0.00	0.00	0.00	49.50
4798	NASDAQ	FORTY	Thu, Jun 20, 2019	0.00	0.00	0.00	49.50
4797	NASDAQ	FORTY	Wed, Jun 19, 2019	0.00	0.00	0.00	49.50
4796	NASDAQ	FORTY	Tue, Jun 18, 2019	49.50	49.50	49.50	49.50
4795	NASDAQ	FORTY	Mon, Jun 17, 2019	52.17	52.17	52.17	47.09
4794	NASDAQ	FORTY	Fri, Jun 14, 2019	0.00	0.00	0.00	47.09
4793	NASDAQ	FORTY	Wed, Jun 12, 2019	0.00	0.00	0.00	47.09
4792	NASDAQ	FORTY	Tue, Jun 11, 2019	0.00	0.00	0.00	47.09
4791	NASDAQ	FORTY	Mon, Jun 10, 2019	0.00	0.00	0.00	47.09
4790	NASDAQ	FORTY	Fri, Jun 7, 2019	0.00	0.00	0.00	47.09
4789	NASDAQ	FORTY	Tue, Jun 4, 2019	0.00	0.00	0.00	47.09
4788	NASDAQ	FORTY	Mon, Jun 3, 2019	0.00	0.00	0.00	47.09
4787	NASDAQ	FORTY	Fri, May 31, 2019	47.09	47.09	47.09	47.09
4786	NASDAQ	FORTY	Thu, May 30, 2019	0.00	0.00	0.00	48.00
4785	NASDAQ	FORTY	Wed, May 29, 2019	0.00	0.00	0.00	48.00
4784	NASDAQ	FORTY	Tue, May 28, 2019	0.00	0.00	0.00	48.00
4783	NASDAQ	FORTY	Thu, May 23, 2019	0.00	0.00	0.00	48.00
4782	NASDAQ	FORTY	Wed, May 22, 2019	0.00	0.00	0.00	48.00
4781	NASDAQ	FORTY	Mon, May 20, 2019	48.00	48.00	48.00	48.00
4780	NASDAQ	FORTY	Fri, May 17, 2019	0.00	0.00	0.00	45.40
4779	NASDAQ	FORTY	Thu, May 16, 2019	0.00	0.00	0.00	45.40
4778	NASDAQ	FORTY	Wed, May 15, 2019	0.00	0.00	0.00	45.40
4777	NASDAQ	FORTY	Tue, May 14, 2019	0.00	0.00	0.00	45.40
4776	NASDAQ	FORTY	Mon, May 13, 2019	44.45	45.40	44.45	45.40
4775	NASDAQ	FORTY	Fri, May 10, 2019	0.00	0.00	0.00	49.83
4774	NASDAQ	FORTY	Thu, May 9, 2019	0.00	0.00	0.00	49.83
4773	NASDAQ	FORTY	Wed, May 8, 2019	0.00	0.00	0.00	49.83
4772	NASDAQ	FORTY	Tue, May 7, 2019	0.00	0.00	0.00	49.83
4771	NASDAQ	FORTY	Thu, May 2, 2019	49.84	49.84	49.83	49.83
4770	NASDAQ	FORTY	Wed, May 1, 2019	48.79	48.79	48.56	48.69
4769	NASDAQ	FORTY	Tue, Apr 30, 2019	46.75	48.50	46.75	48.50
4768	NASDAQ	FORTY	Mon, Apr 29, 2019	0.00	0.00	0.00	47.61
4767	NASDAQ	FORTY	Fri, Apr 26, 2019	47.61	47.61	47.61	47.61
4766	NASDAQ	FORTY	Thu, Apr 25, 2019	0.00	0.00	0.00	48.94
4765	NASDAQ	FORTY	Wed, Apr 24, 2019	0.00	0.00	0.00	48.94
4764	NASDAQ	FORTY	Tue, Apr 23, 2019	48.94	48.94	48.94	48.94
4763	NASDAQ	FORTY	Mon, Apr 22, 2019	48.60	48.60	48.60	48.60
4762	NASDAQ	FORTY	Thu, Apr 18, 2019	0.00	0.00	0.00	48.60
4761	NASDAQ	FORTY	Wed, Apr 17, 2019	0.00	0.00	0.00	48.60
4760	NASDAQ	FORTY	Tue, Apr 16, 2019	48.64	48.64	48.60	48.60
4759	NASDAQ	FORTY	Mon, Apr 15, 2019	50.99	53.48	48.56	49.11
4758	NASDAQ	FORTY	Fri, Apr 12, 2019	49.10	49.63	49.10	49.63
4757	NASDAQ	FORTY	Thu, Apr 11, 2019	0.00	0.00	0.00	51.98
4756	NASDAQ	FORTY	Wed, Apr 10, 2019	50.00	51.98	50.00	51.98
4755	NASDAQ	FORTY	Mon, Apr 8, 2019	0.00	0.00	0.00	48.07
4754	NASDAQ	FORTY	Fri, Apr 5, 2019	48.08	48.08	48.06	48.07
4753	NASDAQ	FORTY	Thu, Apr 4, 2019	46.90	46.90	46.90	46.90
4752	NASDAQ	FORTY	Tue, Apr 2, 2019	0.00	0.00	0.00	42.00
4751	NASDAQ	FORTY	Mon, Apr 1, 2019	0.00	0.00	0.00	42.00
4750	NASDAQ	FORTY	Fri, Mar 29, 2019	0.00	0.00	0.00	42.00
4749	NASDAQ	FORTY	Wed, Mar 27, 2019	0.00	0.00	0.00	42.00
4748	NASDAQ	FORTY	Tue, Mar 26, 2019	0.00	0.00	0.00	42.00
4747	NASDAQ	FORTY	Tue, Mar 19, 2019	0.00	0.00	0.00	42.00
4746	NASDAQ	FORTY	Mon, Mar 18, 2019	0.00	0.00	0.00	42.00
4745	NASDAQ	FORTY	Fri, Mar 15, 2019	0.00	0.00	0.00	42.00
4744	NASDAQ	FORTY	Thu, Mar 14, 2019	0.00	0.00	0.00	42.00
4743	NASDAQ	FORTY	Wed, Mar 13, 2019	0.00	0.00	0.00	42.00
4742	NASDAQ	FORTY	Tue, Mar 12, 2019	42.00	42.00	42.00	42.00
4741	NASDAQ	FORTY	Mon, Mar 11, 2019	0.00	0.00	0.00	43.00
4740	NASDAQ	FORTY	Fri, Mar 8, 2019	0.00	0.00	0.00	43.00
4739	NASDAQ	FORTY	Thu, Mar 7, 2019	41.00	43.00	41.00	43.00
4738	NASDAQ	FORTY	Mon, Mar 4, 2019	41.21	41.21	41.21	41.21
4737	NASDAQ	FORTY	Wed, Feb 27, 2019	0.00	0.00	0.00	41.60
4736	NASDAQ	FORTY	Mon, Feb 25, 2019	40.80	41.60	40.62	41.60
4735	NASDAQ	FORTY	Tue, Feb 19, 2019	41.38	41.38	41.38	41.38
4734	NASDAQ	FORTY	Fri, Feb 15, 2019	0.00	0.00	0.00	39.30
4733	NASDAQ	FORTY	Thu, Feb 14, 2019	0.00	0.00	0.00	39.30
4732	NASDAQ	FORTY	Wed, Feb 13, 2019	0.00	0.00	0.00	39.30
4731	NASDAQ	FORTY	Mon, Feb 11, 2019	0.00	0.00	0.00	39.30
4730	NASDAQ	FORTY	Fri, Feb 8, 2019	39.30	39.30	39.30	39.30
4729	NASDAQ	FORTY	Thu, Feb 7, 2019	0.00	0.00	0.00	40.78
4728	NASDAQ	FORTY	Tue, Feb 5, 2019	40.78	40.78	40.78	40.78
4727	NASDAQ	FORTY	Mon, Feb 4, 2019	0.00	0.00	0.00	40.12
4726	NASDAQ	FORTY	Fri, Feb 1, 2019	40.12	40.12	40.12	40.12
4725	NASDAQ	FORTY	Thu, Jan 31, 2019	0.00	0.00	0.00	37.05
4724	NASDAQ	FORTY	Wed, Jan 30, 2019	0.00	0.00	0.00	37.05
4723	NASDAQ	FORTY	Mon, Jan 28, 2019	37.05	37.05	37.05	37.05
4722	NASDAQ	FORTY	Fri, Jan 25, 2019	0.00	0.00	0.00	38.70
4721	NASDAQ	FORTY	Wed, Jan 23, 2019	0.00	0.00	0.00	38.70
4720	NASDAQ	FORTY	Tue, Jan 22, 2019	0.00	0.00	0.00	38.70
4719	NASDAQ	FORTY	Fri, Jan 18, 2019	39.07	39.10	38.70	38.70
4718	NASDAQ	FORTY	Tue, Jan 15, 2019	0.00	0.00	0.00	38.00
4717	NASDAQ	FORTY	Mon, Jan 14, 2019	37.33	38.00	37.33	38.00
4716	NASDAQ	FORTY	Fri, Jan 11, 2019	38.60	39.25	38.44	39.25
4715	NASDAQ	FORTY	Thu, Jan 10, 2019	38.00	38.00	38.00	38.00
4714	NASDAQ	FORTY	Wed, Jan 9, 2019	39.39	39.44	39.39	39.39
4713	NASDAQ	FORTY	Tue, Jan 8, 2019	0.00	0.00	0.00	37.20
4712	NASDAQ	FORTY	Mon, Jan 7, 2019	0.00	0.00	0.00	37.20
4711	NASDAQ	FORTY	Fri, Jan 4, 2019	37.50	37.50	37.20	37.20
4710	NASDAQ	FORTY	Wed, Jan 2, 2019	0.00	0.00	0.00	35.64
4709	NASDAQ	FORTY	Mon, Dec 31, 2018	0.00	0.00	0.00	35.64
4708	NASDAQ	FORTY	Fri, Dec 28, 2018	35.98	35.99	35.26	35.64
4707	NASDAQ	FORTY	Thu, Dec 27, 2018	34.60	35.22	34.50	35.22
4706	NASDAQ	FORTY	Wed, Dec 26, 2018	36.87	36.87	36.87	36.87
4705	NASDAQ	FORTY	Mon, Dec 24, 2018	35.84	35.84	35.84	36.09
4704	NASDAQ	FORTY	Fri, Dec 21, 2018	36.09	36.09	36.09	36.09
4703	NASDAQ	FORTY	Thu, Dec 20, 2018	37.34	37.34	37.34	37.34
4702	NASDAQ	FORTY	Wed, Dec 19, 2018	36.70	36.70	36.10	36.20
4701	NASDAQ	FORTY	Mon, Dec 17, 2018	35.89	35.89	35.89	35.89
4700	NASDAQ	FORTY	Fri, Dec 14, 2018	0.00	0.00	0.00	38.50
4699	NASDAQ	FORTY	Thu, Dec 13, 2018	0.00	0.00	0.00	38.50
4698	NASDAQ	FORTY	Wed, Dec 12, 2018	38.50	38.50	38.50	38.50
4697	NASDAQ	FORTY	Tue, Dec 11, 2018	0.00	0.00	0.00	37.71
4696	NASDAQ	FORTY	Mon, Dec 10, 2018	37.90	38.09	37.70	37.71
4695	NASDAQ	FORTY	Fri, Dec 7, 2018	38.14	38.58	37.96	38.30
4694	NASDAQ	FORTY	Thu, Dec 6, 2018	37.11	38.20	37.11	37.70
4693	NASDAQ	FORTY	Tue, Dec 4, 2018	0.00	0.00	0.00	35.74
4692	NASDAQ	FORTY	Mon, Dec 3, 2018	0.00	0.00	0.00	35.74
4691	NASDAQ	FORTY	Thu, Nov 29, 2018	36.32	36.32	35.74	35.74
4690	NASDAQ	FORTY	Wed, Nov 28, 2018	38.33	38.33	38.33	38.33
4689	NASDAQ	FORTY	Tue, Nov 27, 2018	35.91	35.91	35.79	35.79
4688	NASDAQ	FORTY	Fri, Nov 23, 2018	35.56	35.56	35.56	35.56
4687	NASDAQ	FORTY	Wed, Nov 21, 2018	0.00	0.00	0.00	36.78
4686	NASDAQ	FORTY	Mon, Nov 19, 2018	36.78	36.78	36.78	36.78
4685	NASDAQ	FORTY	Fri, Nov 16, 2018	37.00	37.00	37.00	37.00
4684	NASDAQ	FORTY	Thu, Nov 15, 2018	0.00	0.00	0.00	40.00
4683	NASDAQ	FORTY	Mon, Nov 12, 2018	40.00	40.00	40.00	40.00
4682	NASDAQ	FORTY	Fri, Nov 9, 2018	40.94	40.94	40.94	40.94
4681	NASDAQ	FORTY	Thu, Nov 8, 2018	0.00	0.00	0.00	39.70
4680	NASDAQ	FORTY	Wed, Nov 7, 2018	39.70	39.70	39.70	39.70
4679	NASDAQ	FORTY	Tue, Nov 6, 2018	0.00	0.00	0.00	39.02
4678	NASDAQ	FORTY	Mon, Nov 5, 2018	39.02	39.02	39.02	39.02
4677	NASDAQ	FORTY	Fri, Nov 2, 2018	0.00	0.00	0.00	37.26
4676	NASDAQ	FORTY	Wed, Oct 31, 2018	0.00	0.00	0.00	37.26
4675	NASDAQ	FORTY	Tue, Oct 30, 2018	37.15	37.26	37.15	37.26
4674	NASDAQ	FORTY	Mon, Oct 29, 2018	38.80	38.80	38.80	38.80
4673	NASDAQ	FORTY	Fri, Oct 26, 2018	36.69	36.74	34.53	36.74
4672	NASDAQ	FORTY	Thu, Oct 25, 2018	0.00	0.00	0.00	37.38
4671	NASDAQ	FORTY	Tue, Oct 23, 2018	37.38	37.38	37.38	37.38
4670	NASDAQ	FORTY	Fri, Oct 19, 2018	0.00	0.00	0.00	39.59
4669	NASDAQ	FORTY	Thu, Oct 18, 2018	0.00	0.00	0.00	39.59
4668	NASDAQ	FORTY	Wed, Oct 17, 2018	39.59	39.59	39.59	39.59
4667	NASDAQ	FORTY	Tue, Oct 16, 2018	39.00	39.13	39.00	39.13
4666	NASDAQ	FORTY	Mon, Oct 15, 2018	39.02	39.02	39.00	39.00
4665	NASDAQ	FORTY	Wed, Oct 10, 2018	0.00	0.00	0.00	41.83
4664	NASDAQ	FORTY	Fri, Oct 5, 2018	0.00	0.00	0.00	41.83
4663	NASDAQ	FORTY	Tue, Oct 2, 2018	41.83	41.83	41.83	41.83
4662	NASDAQ	FORTY	Mon, Oct 1, 2018	43.90	43.90	43.24	43.30
4661	NASDAQ	FORTY	Fri, Sep 28, 2018	43.50	43.50	43.03	43.24
4660	NASDAQ	FORTY	Wed, Sep 26, 2018	0.00	0.00	0.00	42.93
4659	NASDAQ	FORTY	Mon, Sep 24, 2018	0.00	0.00	0.00	42.93
4658	NASDAQ	FORTY	Fri, Sep 21, 2018	0.00	0.00	0.00	42.93
4657	NASDAQ	FORTY	Thu, Sep 20, 2018	42.93	42.93	42.93	42.93
4656	NASDAQ	FORTY	Wed, Sep 19, 2018	0.00	0.00	0.00	40.38
4655	NASDAQ	FORTY	Tue, Sep 18, 2018	0.00	0.00	0.00	40.38
4654	NASDAQ	FORTY	Mon, Sep 17, 2018	0.00	0.00	0.00	40.38
4653	NASDAQ	FORTY	Fri, Sep 14, 2018	0.00	0.00	0.00	40.38
4652	NASDAQ	FORTY	Wed, Sep 12, 2018	0.00	0.00	0.00	40.38
4651	NASDAQ	FORTY	Tue, Sep 11, 2018	0.00	0.00	0.00	40.38
4650	NASDAQ	FORTY	Thu, Sep 6, 2018	0.00	0.00	0.00	40.38
4649	NASDAQ	FORTY	Wed, Sep 5, 2018	40.38	40.38	40.38	40.38
4648	NASDAQ	FORTY	Fri, Aug 31, 2018	40.23	40.23	40.23	40.23
4647	NASDAQ	FORTY	Thu, Aug 30, 2018	0.00	0.00	0.00	41.01
4646	NASDAQ	FORTY	Wed, Aug 29, 2018	0.00	0.00	0.00	41.01
4645	NASDAQ	FORTY	Tue, Aug 28, 2018	0.00	0.00	0.00	41.01
4644	NASDAQ	FORTY	Mon, Aug 27, 2018	0.00	0.00	0.00	41.01
4643	NASDAQ	FORTY	Fri, Aug 24, 2018	41.01	41.01	41.01	41.01
4642	NASDAQ	FORTY	Wed, Aug 22, 2018	0.00	0.00	0.00	38.50
4641	NASDAQ	FORTY	Tue, Aug 21, 2018	0.00	0.00	0.00	38.50
4640	NASDAQ	FORTY	Mon, Aug 20, 2018	38.50	38.50	38.50	38.50
4639	NASDAQ	FORTY	Fri, Aug 17, 2018	37.43	37.43	37.43	37.43
4638	NASDAQ	FORTY	Thu, Aug 16, 2018	0.00	0.00	0.00	35.75
4637	NASDAQ	FORTY	Wed, Aug 15, 2018	35.94	35.94	35.75	35.75
4636	NASDAQ	FORTY	Tue, Aug 14, 2018	37.55	37.55	36.73	36.73
4635	NASDAQ	FORTY	Mon, Aug 13, 2018	0.00	0.00	0.00	36.80
4634	NASDAQ	FORTY	Thu, Aug 9, 2018	0.00	0.00	0.00	36.80
4633	NASDAQ	FORTY	Wed, Aug 8, 2018	36.80	36.80	36.80	36.80
4632	NASDAQ	FORTY	Tue, Aug 7, 2018	38.25	38.25	38.25	38.25
4631	NASDAQ	FORTY	Wed, Aug 1, 2018	0.00	0.00	0.00	34.16
4630	NASDAQ	FORTY	Tue, Jul 31, 2018	0.00	0.00	0.00	34.16
4629	NASDAQ	FORTY	Mon, Jul 30, 2018	0.00	0.00	0.00	34.16
4628	NASDAQ	FORTY	Fri, Jul 27, 2018	0.00	0.00	0.00	34.16
4627	NASDAQ	FORTY	Thu, Jul 26, 2018	0.00	0.00	0.00	34.16
4626	NASDAQ	FORTY	Wed, Jul 25, 2018	34.16	34.16	34.16	34.16
4625	NASDAQ	FORTY	Tue, Jul 24, 2018	36.00	36.10	35.75	36.10
4624	NASDAQ	FORTY	Mon, Jul 23, 2018	33.48	33.48	33.15	33.15
4623	NASDAQ	FORTY	Fri, Jul 20, 2018	0.00	0.00	0.00	36.31
4622	NASDAQ	FORTY	Wed, Jul 18, 2018	0.00	0.00	0.00	36.31
4621	NASDAQ	FORTY	Tue, Jul 17, 2018	0.00	0.00	0.00	36.31
4620	NASDAQ	FORTY	Fri, Jul 13, 2018	36.88	36.88	36.31	36.31
4619	NASDAQ	FORTY	Wed, Jul 11, 2018	0.00	0.00	0.00	35.24
4618	NASDAQ	FORTY	Tue, Jul 10, 2018	0.00	0.00	0.00	35.24
4617	NASDAQ	FORTY	Fri, Jul 6, 2018	0.00	0.00	0.00	35.24
4616	NASDAQ	FORTY	Thu, Jul 5, 2018	0.00	0.00	0.00	35.24
4615	NASDAQ	FORTY	Mon, Jul 2, 2018	35.24	35.24	35.24	35.24
4614	NASDAQ	FORTY	Fri, Jun 29, 2018	35.33	35.33	35.33	35.33
4613	NASDAQ	FORTY	Thu, Jun 28, 2018	36.00	37.00	36.00	37.00
4612	NASDAQ	FORTY	Wed, Jun 27, 2018	0.00	0.00	0.00	34.10
4611	NASDAQ	FORTY	Tue, Jun 26, 2018	35.75	35.75	34.10	34.10
4610	NASDAQ	FORTY	Mon, Jun 25, 2018	34.44	36.25	34.44	36.25
4609	NASDAQ	FORTY	Fri, Jun 22, 2018	0.00	0.00	0.00	37.80
4608	NASDAQ	FORTY	Thu, Jun 21, 2018	0.00	0.00	0.00	37.80
4607	NASDAQ	FORTY	Wed, Jun 20, 2018	0.00	0.00	0.00	37.80
4606	NASDAQ	FORTY	Tue, Jun 19, 2018	0.00	0.00	0.00	37.80
4605	NASDAQ	FORTY	Fri, Jun 15, 2018	37.80	37.80	37.80	37.80
4604	NASDAQ	FORTY	Thu, Jun 14, 2018	0.00	0.00	0.00	38.84
4603	NASDAQ	FORTY	Wed, Jun 13, 2018	38.84	38.84	38.84	38.84
4602	NASDAQ	FORTY	Tue, Jun 12, 2018	0.00	0.00	0.00	38.85
4601	NASDAQ	FORTY	Mon, Jun 11, 2018	0.00	0.00	0.00	38.85
4600	NASDAQ	FORTY	Fri, Jun 8, 2018	0.00	0.00	0.00	38.85
4599	NASDAQ	FORTY	Thu, Jun 7, 2018	39.00	39.00	38.85	38.85
4598	NASDAQ	FORTY	Wed, Jun 6, 2018	0.00	0.00	0.00	38.50
4597	NASDAQ	FORTY	Tue, Jun 5, 2018	36.55	38.50	36.55	38.50
4596	NASDAQ	FORTY	Mon, Jun 4, 2018	0.00	0.00	0.00	38.05
4595	NASDAQ	FORTY	Fri, Jun 1, 2018	38.05	38.05	38.05	38.05
4594	NASDAQ	FORTY	Thu, May 31, 2018	37.80	37.80	37.80	37.80
4593	NASDAQ	FORTY	Wed, May 30, 2018	37.32	37.50	37.10	37.50
4592	NASDAQ	FORTY	Tue, May 29, 2018	36.00	36.00	36.00	36.00
4591	NASDAQ	FORTY	Fri, May 25, 2018	36.00	36.00	36.00	36.00
4590	NASDAQ	FORTY	Thu, May 24, 2018	37.64	37.64	37.47	37.47
4589	NASDAQ	FORTY	Mon, May 21, 2018	0.00	0.00	0.00	35.40
4588	NASDAQ	FORTY	Fri, May 18, 2018	0.00	0.00	0.00	35.40
4587	NASDAQ	FORTY	Wed, May 16, 2018	36.00	36.00	35.40	35.40
4586	NASDAQ	FORTY	Tue, May 15, 2018	0.00	0.00	0.00	33.31
4585	NASDAQ	FORTY	Mon, May 14, 2018	33.31	33.31	33.31	33.31
4584	NASDAQ	FORTY	Fri, May 11, 2018	34.02	34.02	34.02	34.02
4583	NASDAQ	FORTY	Thu, May 10, 2018	0.00	0.00	0.00	33.17
4582	NASDAQ	FORTY	Wed, May 9, 2018	33.17	33.17	33.17	33.17
4581	NASDAQ	FORTY	Tue, May 8, 2018	0.00	0.00	0.00	34.53
4580	NASDAQ	FORTY	Mon, May 7, 2018	0.00	0.00	0.00	34.53
4579	NASDAQ	FORTY	Fri, May 4, 2018	34.53	34.53	34.53	34.53
4578	NASDAQ	FORTY	Thu, May 3, 2018	0.00	0.00	0.00	33.00
4577	NASDAQ	FORTY	Wed, May 2, 2018	33.06	33.06	33.00	33.00
4576	NASDAQ	FORTY	Tue, May 1, 2018	32.57	32.57	32.57	32.57
4575	NASDAQ	FORTY	Mon, Apr 30, 2018	32.89	36.36	32.55	36.36
4574	NASDAQ	FORTY	Fri, Apr 27, 2018	34.12	34.12	34.12	34.12
4573	NASDAQ	FORTY	Thu, Apr 26, 2018	33.52	37.29	33.52	37.29
4572	NASDAQ	FORTY	Wed, Apr 25, 2018	35.73	35.73	35.60	35.60
4571	NASDAQ	FORTY	Tue, Apr 24, 2018	35.96	35.96	35.96	35.96
4570	NASDAQ	FORTY	Fri, Apr 20, 2018	35.08	35.08	35.08	35.08
4569	NASDAQ	FORTY	Thu, Apr 19, 2018	0.00	0.00	0.00	36.80
4568	NASDAQ	FORTY	Wed, Apr 18, 2018	0.00	0.00	0.00	36.80
4567	NASDAQ	FORTY	Tue, Apr 17, 2018	35.30	36.80	35.00	36.80
4566	NASDAQ	FORTY	Mon, Apr 16, 2018	0.00	0.00	0.00	36.31
4565	NASDAQ	FORTY	Thu, Apr 12, 2018	0.00	0.00	0.00	36.31
4564	NASDAQ	FORTY	Mon, Apr 9, 2018	36.31	36.31	36.31	36.31
4563	NASDAQ	FORTY	Fri, Apr 6, 2018	0.00	0.00	0.00	34.50
4562	NASDAQ	FORTY	Thu, Apr 5, 2018	0.00	0.00	0.00	34.50
4561	NASDAQ	FORTY	Wed, Apr 4, 2018	0.00	0.00	0.00	34.50
4560	NASDAQ	FORTY	Tue, Apr 3, 2018	35.40	35.47	34.47	34.50
4559	NASDAQ	FORTY	Mon, Apr 2, 2018	0.00	0.00	0.00	36.20
4558	NASDAQ	FORTY	Thu, Mar 29, 2018	35.50	36.20	35.50	36.20
4557	NASDAQ	FORTY	Wed, Mar 28, 2018	0.00	0.00	0.00	35.30
4556	NASDAQ	FORTY	Tue, Mar 27, 2018	0.00	0.00	0.00	35.30
4555	NASDAQ	FORTY	Mon, Mar 26, 2018	35.30	35.30	35.30	35.30
4554	NASDAQ	FORTY	Fri, Mar 23, 2018	0.00	0.00	0.00	35.95
4553	NASDAQ	FORTY	Wed, Mar 21, 2018	35.95	35.95	35.95	35.95
4552	NASDAQ	FORTY	Tue, Mar 20, 2018	34.50	34.50	34.50	34.50
4551	NASDAQ	FORTY	Mon, Mar 19, 2018	0.00	0.00	0.00	36.00
4550	NASDAQ	FORTY	Fri, Mar 16, 2018	0.00	0.00	0.00	36.00
4549	NASDAQ	FORTY	Wed, Mar 14, 2018	35.19	36.00	35.19	36.00
4548	NASDAQ	FORTY	Mon, Mar 12, 2018	34.66	38.00	34.66	38.00
4547	NASDAQ	FORTY	Fri, Mar 9, 2018	0.00	0.00	0.00	35.80
4546	NASDAQ	FORTY	Thu, Mar 8, 2018	0.00	0.00	0.00	35.80
4545	NASDAQ	FORTY	Wed, Mar 7, 2018	36.78	36.78	35.50	35.80
4544	NASDAQ	FORTY	Mon, Mar 5, 2018	0.00	0.00	0.00	35.10
4543	NASDAQ	FORTY	Fri, Mar 2, 2018	35.10	35.10	35.10	35.10
4542	NASDAQ	FORTY	Thu, Mar 1, 2018	0.00	0.00	0.00	38.00
4541	NASDAQ	FORTY	Wed, Feb 28, 2018	0.00	0.00	0.00	38.00
4540	NASDAQ	FORTY	Tue, Feb 27, 2018	0.00	0.00	0.00	38.00
4539	NASDAQ	FORTY	Mon, Feb 26, 2018	38.00	38.00	38.00	38.00
4538	NASDAQ	FORTY	Fri, Feb 23, 2018	35.00	35.00	34.62	34.62
4537	NASDAQ	FORTY	Thu, Feb 22, 2018	0.00	0.00	0.00	36.90
4536	NASDAQ	FORTY	Wed, Feb 21, 2018	0.00	0.00	0.00	36.90
4535	NASDAQ	FORTY	Tue, Feb 20, 2018	36.90	36.90	36.90	36.90
4534	NASDAQ	FORTY	Fri, Feb 16, 2018	0.00	0.00	0.00	36.37
4533	NASDAQ	FORTY	Thu, Feb 15, 2018	36.37	36.37	36.37	36.37
4532	NASDAQ	FORTY	Wed, Feb 14, 2018	0.00	0.00	0.00	35.20
4531	NASDAQ	FORTY	Tue, Feb 13, 2018	35.20	35.20	35.20	35.20
4530	NASDAQ	FORTY	Mon, Feb 12, 2018	36.15	36.15	36.15	36.15
4529	NASDAQ	FORTY	Fri, Feb 9, 2018	38.99	38.99	37.40	37.40
4528	NASDAQ	FORTY	Wed, Feb 7, 2018	38.55	39.35	38.55	39.35
4527	NASDAQ	FORTY	Tue, Feb 6, 2018	39.80	42.59	39.79	39.80
4526	NASDAQ	FORTY	Mon, Feb 5, 2018	39.60	39.60	39.60	39.60
4525	NASDAQ	FORTY	Fri, Feb 2, 2018	42.00	42.00	42.00	42.00
4524	NASDAQ	FORTY	Thu, Feb 1, 2018	43.00	43.00	43.00	43.00
4523	NASDAQ	FORTY	Wed, Jan 31, 2018	43.21	43.21	42.94	42.94
4522	NASDAQ	FORTY	Tue, Jan 30, 2018	44.00	44.00	44.00	44.00
4521	NASDAQ	FORTY	Mon, Jan 29, 2018	0.00	0.00	0.00	43.30
4520	NASDAQ	FORTY	Fri, Jan 26, 2018	0.00	0.00	0.00	43.30
4519	NASDAQ	FORTY	Thu, Jan 25, 2018	43.79	43.79	41.60	43.30
4518	NASDAQ	FORTY	Wed, Jan 24, 2018	44.50	44.50	44.50	44.50
4517	NASDAQ	FORTY	Tue, Jan 23, 2018	0.00	0.00	0.00	44.95
4516	NASDAQ	FORTY	Mon, Jan 22, 2018	45.45	45.65	44.85	44.95
4515	NASDAQ	FORTY	Fri, Jan 19, 2018	44.30	44.70	43.30	44.00
4514	NASDAQ	FORTY	Thu, Jan 18, 2018	42.25	43.90	42.25	43.65
4513	NASDAQ	FORTY	Wed, Jan 17, 2018	42.10	42.95	42.10	42.85
4512	NASDAQ	FORTY	Tue, Jan 16, 2018	44.31	44.35	43.10	43.70
4511	NASDAQ	FORTY	Fri, Jan 12, 2018	0.00	0.00	0.00	44.83
4510	NASDAQ	FORTY	Thu, Jan 11, 2018	43.05	45.20	43.05	44.83
4509	NASDAQ	FORTY	Wed, Jan 10, 2018	44.30	45.00	43.50	43.50
4508	NASDAQ	FORTY	Tue, Jan 9, 2018	44.87	45.00	44.86	44.87
4507	NASDAQ	FORTY	Mon, Jan 8, 2018	44.11	44.11	44.05	44.05
4506	NASDAQ	FORTY	Thu, Jan 4, 2018	0.00	0.00	0.00	43.74
4505	NASDAQ	FORTY	Wed, Jan 3, 2018	43.10	43.79	43.10	43.74
4504	NASDAQ	FORTY	Tue, Jan 2, 2018	42.50	42.75	42.50	42.75
4503	NASDAQ	FORTY	Fri, Dec 29, 2017	42.30	42.30	40.55	40.55
4502	NASDAQ	FORTY	Thu, Dec 28, 2017	37.42	37.42	37.42	37.42
4501	NASDAQ	FORTY	Wed, Dec 27, 2017	42.50	42.50	40.30	40.30
4500	NASDAQ	FORTY	Tue, Dec 26, 2017	40.70	41.99	40.70	41.17
4499	NASDAQ	FORTY	Fri, Dec 22, 2017	0.00	0.00	0.00	40.49
4498	NASDAQ	FORTY	Thu, Dec 21, 2017	0.00	0.00	0.00	40.49
4497	NASDAQ	FORTY	Wed, Dec 20, 2017	40.49	40.49	40.49	40.49
4496	NASDAQ	FORTY	Tue, Dec 19, 2017	0.00	0.00	0.00	40.90
4495	NASDAQ	FORTY	Mon, Dec 18, 2017	41.60	41.60	40.90	40.90
4494	NASDAQ	FORTY	Fri, Dec 15, 2017	41.90	41.90	41.20	41.20
4493	NASDAQ	FORTY	Thu, Dec 14, 2017	41.90	41.90	41.20	41.20
4492	NASDAQ	FORTY	Wed, Dec 13, 2017	0.00	0.00	0.00	40.70
4491	NASDAQ	FORTY	Tue, Dec 12, 2017	41.20	41.20	40.70	40.70
4490	NASDAQ	FORTY	Mon, Dec 11, 2017	40.36	40.36	40.11	40.11
4489	NASDAQ	FORTY	Fri, Dec 8, 2017	40.55	40.99	40.55	40.91
4488	NASDAQ	FORTY	Thu, Dec 7, 2017	40.88	40.88	40.75	40.81
4487	NASDAQ	FORTY	Wed, Dec 6, 2017	0.00	0.00	0.00	41.90
4486	NASDAQ	FORTY	Tue, Dec 5, 2017	41.30	42.40	41.30	41.90
4485	NASDAQ	FORTY	Mon, Dec 4, 2017	41.80	41.89	41.21	41.38
4484	NASDAQ	FORTY	Fri, Dec 1, 2017	0.00	0.00	0.00	41.79
4483	NASDAQ	FORTY	Thu, Nov 30, 2017	0.00	0.00	0.00	41.79
4482	NASDAQ	FORTY	Wed, Nov 29, 2017	0.00	0.00	0.00	41.79
4481	NASDAQ	FORTY	Mon, Nov 27, 2017	0.00	0.00	0.00	41.79
4480	NASDAQ	FORTY	Wed, Nov 22, 2017	42.00	42.00	41.79	41.79
4479	NASDAQ	FORTY	Tue, Nov 21, 2017	42.05	42.05	41.65	41.65
4478	NASDAQ	FORTY	Mon, Nov 20, 2017	41.60	41.60	41.60	41.60
4477	NASDAQ	FORTY	Fri, Nov 17, 2017	0.00	0.00	0.00	42.10
4476	NASDAQ	FORTY	Thu, Nov 16, 2017	42.10	42.10	42.10	42.10
4475	NASDAQ	FORTY	Wed, Nov 15, 2017	40.11	40.25	40.11	40.25
4474	NASDAQ	FORTY	Tue, Nov 14, 2017	40.05	40.05	40.05	40.05
4473	NASDAQ	FORTY	Mon, Nov 13, 2017	40.90	40.90	40.90	40.90
4472	NASDAQ	FORTY	Fri, Nov 10, 2017	0.00	0.00	0.00	40.30
4471	NASDAQ	FORTY	Thu, Nov 9, 2017	41.18	41.18	40.30	40.30
4470	NASDAQ	FORTY	Wed, Nov 8, 2017	41.30	41.30	41.30	41.30
4469	NASDAQ	FORTY	Tue, Nov 7, 2017	0.00	0.00	0.00	40.55
4468	NASDAQ	FORTY	Mon, Nov 6, 2017	0.00	0.00	0.00	40.55
4467	NASDAQ	FORTY	Fri, Nov 3, 2017	0.00	0.00	0.00	40.55
4466	NASDAQ	FORTY	Thu, Nov 2, 2017	40.55	40.55	40.55	40.55
4465	NASDAQ	FORTY	Wed, Nov 1, 2017	41.02	41.02	41.02	41.02
4464	NASDAQ	FORTY	Tue, Oct 31, 2017	41.10	41.50	41.10	41.50
4463	NASDAQ	FORTY	Mon, Oct 30, 2017	40.20	40.20	40.20	40.20
4462	NASDAQ	FORTY	Thu, Oct 26, 2017	0.00	0.00	0.00	42.38
4461	NASDAQ	FORTY	Wed, Oct 25, 2017	0.00	0.00	0.00	42.38
4460	NASDAQ	FORTY	Mon, Oct 23, 2017	0.00	0.00	0.00	42.38
4459	NASDAQ	FORTY	Thu, Oct 19, 2017	41.20	42.38	41.20	42.38
4458	NASDAQ	FORTY	Wed, Oct 18, 2017	42.17	42.17	41.81	41.81
4457	NASDAQ	FORTY	Tue, Oct 17, 2017	41.20	41.20	41.20	41.20
4456	NASDAQ	FORTY	Mon, Oct 16, 2017	0.00	0.00	0.00	41.70
4455	NASDAQ	FORTY	Fri, Oct 13, 2017	42.95	43.02	41.70	41.70
4454	NASDAQ	FORTY	Thu, Oct 12, 2017	42.10	42.75	41.33	41.33
4453	NASDAQ	FORTY	Wed, Oct 11, 2017	0.00	0.00	0.00	41.30
4452	NASDAQ	FORTY	Mon, Oct 9, 2017	41.30	41.30	41.30	41.30
4451	NASDAQ	FORTY	Fri, Oct 6, 2017	0.00	0.00	0.00	43.10
4450	NASDAQ	FORTY	Thu, Oct 5, 2017	0.00	0.00	0.00	43.10
4449	NASDAQ	FORTY	Wed, Oct 4, 2017	40.73	43.10	40.73	43.10
4448	NASDAQ	FORTY	Tue, Oct 3, 2017	41.05	41.87	41.05	41.87
4447	NASDAQ	FORTY	Mon, Oct 2, 2017	40.75	41.25	40.75	40.85
4446	NASDAQ	FORTY	Fri, Sep 29, 2017	42.56	42.56	42.56	42.56
4445	NASDAQ	FORTY	Thu, Sep 28, 2017	39.60	39.60	39.60	39.60
4444	NASDAQ	FORTY	Wed, Sep 27, 2017	40.35	40.80	40.35	40.80
4443	NASDAQ	FORTY	Tue, Sep 26, 2017	41.09	41.09	40.40	40.40
4442	NASDAQ	FORTY	Mon, Sep 25, 2017	0.00	0.00	0.00	42.10
4441	NASDAQ	FORTY	Fri, Sep 22, 2017	0.00	0.00	0.00	42.10
4440	NASDAQ	FORTY	Wed, Sep 20, 2017	42.10	42.10	42.10	42.10
4439	NASDAQ	FORTY	Tue, Sep 19, 2017	43.10	43.10	43.10	43.10
4438	NASDAQ	FORTY	Mon, Sep 18, 2017	0.00	0.00	0.00	40.81
4437	NASDAQ	FORTY	Fri, Sep 15, 2017	40.81	40.81	40.81	40.81
4436	NASDAQ	FORTY	Thu, Sep 14, 2017	42.42	42.42	41.00	41.38
4435	NASDAQ	FORTY	Wed, Sep 13, 2017	0.00	0.00	0.00	39.99
4434	NASDAQ	FORTY	Tue, Sep 12, 2017	39.25	40.00	39.25	39.99
4433	NASDAQ	FORTY	Mon, Sep 11, 2017	40.55	41.20	40.50	40.50
4432	NASDAQ	FORTY	Fri, Sep 8, 2017	0.00	0.00	0.00	39.60
4431	NASDAQ	FORTY	Thu, Sep 7, 2017	0.00	0.00	0.00	39.60
4430	NASDAQ	FORTY	Wed, Sep 6, 2017	39.60	39.60	39.60	39.60
4429	NASDAQ	FORTY	Tue, Sep 5, 2017	40.50	40.50	40.50	40.50
4428	NASDAQ	FORTY	Fri, Sep 1, 2017	38.40	38.40	38.40	38.40
4427	NASDAQ	FORTY	Thu, Aug 31, 2017	38.50	39.30	38.40	38.40
4426	NASDAQ	FORTY	Wed, Aug 30, 2017	38.33	38.33	38.33	38.33
4425	NASDAQ	FORTY	Mon, Aug 28, 2017	0.00	0.00	0.00	37.60
4424	NASDAQ	FORTY	Thu, Aug 24, 2017	37.60	37.60	37.60	37.60
4423	NASDAQ	FORTY	Wed, Aug 23, 2017	37.10	37.10	37.10	37.10
4422	NASDAQ	FORTY	Tue, Aug 22, 2017	37.45	37.45	37.45	37.45
4421	NASDAQ	FORTY	Mon, Aug 21, 2017	0.00	0.00	0.00	36.76
4420	NASDAQ	FORTY	Fri, Aug 18, 2017	0.00	0.00	0.00	36.76
4419	NASDAQ	FORTY	Thu, Aug 17, 2017	0.00	0.00	0.00	36.76
4418	NASDAQ	FORTY	Wed, Aug 16, 2017	36.67	36.97	36.65	36.76
4417	NASDAQ	FORTY	Tue, Aug 15, 2017	35.76	36.66	35.76	36.29
4416	NASDAQ	FORTY	Mon, Aug 14, 2017	36.20	36.95	36.00	36.95
4415	NASDAQ	FORTY	Fri, Aug 11, 2017	0.00	0.00	0.00	35.52
4414	NASDAQ	FORTY	Thu, Aug 10, 2017	0.00	0.00	0.00	35.52
4413	NASDAQ	FORTY	Wed, Aug 9, 2017	0.00	0.00	0.00	35.52
4412	NASDAQ	FORTY	Tue, Aug 8, 2017	36.95	36.95	35.52	35.52
4411	NASDAQ	FORTY	Mon, Aug 7, 2017	35.75	37.00	35.75	35.87
4410	NASDAQ	FORTY	Fri, Aug 4, 2017	0.00	0.00	0.00	36.80
4409	NASDAQ	FORTY	Thu, Aug 3, 2017	36.78	36.80	36.78	36.80
4408	NASDAQ	FORTY	Wed, Aug 2, 2017	36.50	36.50	35.73	35.73
4407	NASDAQ	FORTY	Tue, Aug 1, 2017	37.50	37.50	37.50	37.50
4406	NASDAQ	FORTY	Mon, Jul 31, 2017	37.33	37.33	37.00	37.00
4405	NASDAQ	FORTY	Fri, Jul 28, 2017	0.00	0.00	0.00	38.46
4404	NASDAQ	FORTY	Thu, Jul 27, 2017	38.46	38.46	38.46	38.46
4403	NASDAQ	FORTY	Wed, Jul 26, 2017	37.65	38.09	37.65	38.09
4402	NASDAQ	FORTY	Tue, Jul 25, 2017	0.00	0.00	0.00	38.00
4401	NASDAQ	FORTY	Thu, Jul 20, 2017	0.00	0.00	0.00	38.00
4400	NASDAQ	FORTY	Wed, Jul 19, 2017	38.00	38.00	38.00	38.00
4399	NASDAQ	FORTY	Tue, Jul 18, 2017	38.60	38.60	38.60	38.60
4398	NASDAQ	FORTY	Mon, Jul 17, 2017	0.00	0.00	0.00	39.00
4397	NASDAQ	FORTY	Fri, Jul 14, 2017	39.90	39.90	39.00	39.00
4396	NASDAQ	FORTY	Thu, Jul 13, 2017	38.50	39.00	38.50	39.00
4395	NASDAQ	FORTY	Tue, Jul 11, 2017	39.19	39.19	39.19	39.19
4394	NASDAQ	FORTY	Mon, Jul 10, 2017	39.92	39.92	39.92	39.92
4393	NASDAQ	FORTY	Fri, Jul 7, 2017	0.00	0.00	0.00	37.99
4392	NASDAQ	FORTY	Thu, Jul 6, 2017	37.99	37.99	37.99	37.99
4391	NASDAQ	FORTY	Wed, Jul 5, 2017	0.00	0.00	0.00	38.12
4390	NASDAQ	FORTY	Mon, Jul 3, 2017	37.33	38.12	37.33	38.12
4389	NASDAQ	FORTY	Fri, Jun 30, 2017	36.87	36.87	36.87	36.87
4388	NASDAQ	FORTY	Thu, Jun 29, 2017	36.66	36.68	36.30	36.53
4387	NASDAQ	FORTY	Wed, Jun 28, 2017	0.00	0.00	0.00	40.40
4386	NASDAQ	FORTY	Tue, Jun 27, 2017	0.00	0.00	0.00	40.40
4385	NASDAQ	FORTY	Mon, Jun 26, 2017	0.00	0.00	0.00	40.40
4384	NASDAQ	FORTY	Thu, Jun 22, 2017	0.00	0.00	0.00	40.40
4383	NASDAQ	FORTY	Wed, Jun 21, 2017	40.50	40.60	40.40	40.40
4382	NASDAQ	FORTY	Tue, Jun 20, 2017	40.70	40.70	40.70	40.70
4381	NASDAQ	FORTY	Mon, Jun 19, 2017	39.33	40.87	39.33	40.87
4380	NASDAQ	FORTY	Fri, Jun 16, 2017	39.90	39.90	39.00	39.10
4379	NASDAQ	FORTY	Thu, Jun 15, 2017	0.00	0.00	0.00	40.00
4378	NASDAQ	FORTY	Wed, Jun 14, 2017	40.95	42.10	39.50	40.00
4377	NASDAQ	FORTY	Tue, Jun 13, 2017	38.70	38.70	38.55	38.55
4376	NASDAQ	FORTY	Mon, Jun 12, 2017	0.00	0.00	0.00	38.40
4375	NASDAQ	FORTY	Fri, Jun 9, 2017	38.40	38.40	38.40	38.40
4374	NASDAQ	FORTY	Thu, Jun 8, 2017	0.00	0.00	0.00	38.70
4373	NASDAQ	FORTY	Wed, Jun 7, 2017	0.00	0.00	0.00	38.70
4372	NASDAQ	FORTY	Tue, Jun 6, 2017	39.80	39.80	38.70	38.70
4371	NASDAQ	FORTY	Mon, Jun 5, 2017	40.20	40.20	40.20	40.20
4370	NASDAQ	FORTY	Fri, Jun 2, 2017	42.00	42.00	41.20	41.20
4369	NASDAQ	FORTY	Thu, Jun 1, 2017	41.70	41.71	41.70	41.70
4368	NASDAQ	FORTY	Wed, May 31, 2017	41.70	41.70	41.70	41.70
4367	NASDAQ	FORTY	Fri, May 26, 2017	41.40	41.40	41.40	41.40
4366	NASDAQ	FORTY	Thu, May 25, 2017	42.15	43.60	42.15	42.27
4365	NASDAQ	FORTY	Wed, May 24, 2017	41.70	41.70	41.15	41.15
4364	NASDAQ	FORTY	Tue, May 23, 2017	42.89	42.90	42.68	42.69
4363	NASDAQ	FORTY	Mon, May 22, 2017	41.19	41.19	41.19	41.19
4362	NASDAQ	FORTY	Fri, May 19, 2017	40.18	40.18	40.18	40.18
4361	NASDAQ	FORTY	Thu, May 18, 2017	41.10	41.25	41.10	41.25
4360	NASDAQ	FORTY	Wed, May 17, 2017	42.90	42.90	42.10	42.10
4359	NASDAQ	FORTY	Tue, May 16, 2017	43.30	44.20	43.30	44.20
4358	NASDAQ	FORTY	Mon, May 15, 2017	42.20	42.20	42.20	42.20
4357	NASDAQ	FORTY	Fri, May 12, 2017	43.06	43.06	42.31	42.31
4356	NASDAQ	FORTY	Thu, May 11, 2017	0.00	0.00	0.00	41.86
4355	NASDAQ	FORTY	Wed, May 10, 2017	40.80	42.00	40.80	41.86
4354	NASDAQ	FORTY	Tue, May 9, 2017	41.49	41.49	40.90	41.02
4353	NASDAQ	FORTY	Mon, May 8, 2017	39.51	42.00	39.51	42.00
4352	NASDAQ	FORTY	Fri, May 5, 2017	0.00	0.00	0.00	39.00
4351	NASDAQ	FORTY	Thu, May 4, 2017	39.00	39.00	39.00	39.00
4350	NASDAQ	FORTY	Wed, May 3, 2017	38.57	38.58	38.56	38.56
4349	NASDAQ	FORTY	Tue, May 2, 2017	0.00	0.00	0.00	38.50
4348	NASDAQ	FORTY	Mon, May 1, 2017	0.00	0.00	0.00	38.50
4347	NASDAQ	FORTY	Fri, Apr 28, 2017	38.50	38.50	38.50	38.50
4346	NASDAQ	FORTY	Thu, Apr 27, 2017	38.88	38.88	38.88	38.88
4345	NASDAQ	FORTY	Wed, Apr 26, 2017	39.55	39.55	39.55	39.55
4344	NASDAQ	FORTY	Tue, Apr 25, 2017	41.80	41.80	39.80	39.80
4343	NASDAQ	FORTY	Mon, Apr 24, 2017	0.00	0.00	0.00	39.40
4342	NASDAQ	FORTY	Fri, Apr 21, 2017	0.00	0.00	0.00	39.40
4341	NASDAQ	FORTY	Thu, Apr 20, 2017	0.00	0.00	0.00	39.40
4340	NASDAQ	FORTY	Wed, Apr 19, 2017	38.40	39.40	38.40	39.40
4339	NASDAQ	FORTY	Tue, Apr 18, 2017	39.90	39.90	39.55	39.64
4338	NASDAQ	FORTY	Mon, Apr 17, 2017	41.77	41.77	41.77	41.77
4337	NASDAQ	FORTY	Tue, Apr 11, 2017	40.30	40.60	40.30	40.38
4336	NASDAQ	FORTY	Mon, Apr 10, 2017	40.20	41.00	40.20	41.00
4335	NASDAQ	FORTY	Fri, Apr 7, 2017	0.00	0.00	0.00	39.73
4334	NASDAQ	FORTY	Thu, Apr 6, 2017	39.73	39.73	39.73	39.73
4333	NASDAQ	FORTY	Wed, Apr 5, 2017	38.42	38.42	38.42	38.42
4332	NASDAQ	FORTY	Tue, Apr 4, 2017	39.32	39.32	39.32	39.32
4331	NASDAQ	FORTY	Mon, Apr 3, 2017	0.00	0.00	0.00	39.32
4330	NASDAQ	FORTY	Fri, Mar 31, 2017	0.00	0.00	0.00	39.32
4329	NASDAQ	FORTY	Thu, Mar 30, 2017	0.00	0.00	0.00	39.32
4328	NASDAQ	FORTY	Wed, Mar 29, 2017	39.32	39.32	39.32	39.32
4327	NASDAQ	FORTY	Mon, Mar 27, 2017	0.00	0.00	0.00	41.93
4326	NASDAQ	FORTY	Fri, Mar 24, 2017	0.00	0.00	0.00	41.93
4325	NASDAQ	FORTY	Thu, Mar 23, 2017	0.00	0.00	0.00	41.93
4324	NASDAQ	FORTY	Mon, Mar 20, 2017	41.93	41.93	41.93	41.93
4323	NASDAQ	FORTY	Mon, Mar 13, 2017	39.00	39.00	39.00	39.00
4322	NASDAQ	FORTY	Fri, Mar 10, 2017	0.00	0.00	0.00	41.81
4321	NASDAQ	FORTY	Thu, Mar 9, 2017	41.81	41.81	41.81	41.81
4320	NASDAQ	FORTY	Tue, Mar 7, 2017	41.00	41.00	41.00	41.00
4319	NASDAQ	FORTY	Mon, Mar 6, 2017	40.29	41.13	40.29	41.13
4318	NASDAQ	FORTY	Fri, Mar 3, 2017	41.00	41.00	40.51	40.51
4317	NASDAQ	FORTY	Thu, Mar 2, 2017	0.00	0.00	0.00	39.79
4316	NASDAQ	FORTY	Wed, Mar 1, 2017	0.00	0.00	0.00	39.79
4315	NASDAQ	FORTY	Tue, Feb 28, 2017	40.53	40.53	39.60	39.79
4314	NASDAQ	FORTY	Mon, Feb 27, 2017	41.65	42.49	41.65	42.49
4313	NASDAQ	FORTY	Fri, Feb 24, 2017	0.00	0.00	0.00	42.60
4312	NASDAQ	FORTY	Thu, Feb 23, 2017	42.10	42.60	42.10	42.60
4311	NASDAQ	FORTY	Wed, Feb 22, 2017	42.10	42.50	41.72	41.95
4310	NASDAQ	FORTY	Tue, Feb 21, 2017	0.00	0.00	0.00	41.72
4309	NASDAQ	FORTY	Fri, Feb 17, 2017	42.70	42.70	41.72	41.72
4308	NASDAQ	FORTY	Thu, Feb 16, 2017	41.92	41.92	41.92	41.92
4307	NASDAQ	FORTY	Wed, Feb 15, 2017	0.00	0.00	0.00	39.32
4306	NASDAQ	FORTY	Tue, Feb 14, 2017	39.37	39.37	39.32	39.32
4305	NASDAQ	FORTY	Mon, Feb 13, 2017	0.00	0.00	0.00	39.85
4304	NASDAQ	FORTY	Fri, Feb 10, 2017	39.75	39.85	39.75	39.85
4303	NASDAQ	FORTY	Thu, Feb 9, 2017	0.00	0.00	0.00	39.58
4302	NASDAQ	FORTY	Wed, Feb 8, 2017	0.00	0.00	0.00	39.58
4301	NASDAQ	FORTY	Tue, Feb 7, 2017	39.58	39.58	39.58	39.58
4300	NASDAQ	FORTY	Fri, Feb 3, 2017	0.00	0.00	0.00	39.20
4299	NASDAQ	FORTY	Thu, Feb 2, 2017	39.20	39.20	39.20	39.20
4298	NASDAQ	FORTY	Wed, Feb 1, 2017	38.70	38.75	38.70	38.75
4297	NASDAQ	FORTY	Tue, Jan 31, 2017	39.50	39.50	38.70	39.00
4296	NASDAQ	FORTY	Mon, Jan 30, 2017	0.00	0.00	0.00	38.03
4295	NASDAQ	FORTY	Fri, Jan 27, 2017	0.00	0.00	0.00	38.03
4294	NASDAQ	FORTY	Wed, Jan 25, 2017	38.03	38.03	38.03	38.03
4293	NASDAQ	FORTY	Tue, Jan 24, 2017	37.05	38.60	37.05	37.80
4292	NASDAQ	FORTY	Mon, Jan 23, 2017	37.39	37.39	36.40	36.81
4291	NASDAQ	FORTY	Fri, Jan 20, 2017	0.00	0.00	0.00	38.22
4290	NASDAQ	FORTY	Thu, Jan 19, 2017	38.57	38.57	37.80	38.22
4289	NASDAQ	FORTY	Wed, Jan 18, 2017	38.80	39.58	38.80	39.58
4288	NASDAQ	FORTY	Tue, Jan 17, 2017	38.82	38.82	38.79	38.79
4287	NASDAQ	FORTY	Fri, Jan 13, 2017	39.19	39.90	39.19	39.90
4286	NASDAQ	FORTY	Thu, Jan 12, 2017	0.00	0.00	0.00	39.57
4285	NASDAQ	FORTY	Wed, Jan 11, 2017	39.57	39.57	39.57	39.57
4284	NASDAQ	FORTY	Tue, Jan 10, 2017	40.80	40.80	39.01	39.51
4283	NASDAQ	FORTY	Mon, Jan 9, 2017	41.36	41.36	41.11	41.32
4282	NASDAQ	FORTY	Fri, Jan 6, 2017	40.75	42.48	40.75	42.48
4281	NASDAQ	FORTY	Thu, Jan 5, 2017	42.57	42.70	41.55	41.55
4280	NASDAQ	FORTY	Tue, Jan 3, 2017	39.84	40.18	39.84	40.18
4279	NASDAQ	FORTY	Fri, Dec 30, 2016	39.70	39.70	39.70	39.70
4278	NASDAQ	FORTY	Thu, Dec 29, 2016	40.12	40.12	40.12	40.12
4277	NASDAQ	FORTY	Wed, Dec 28, 2016	40.50	40.50	40.50	40.50
4276	NASDAQ	FORTY	Tue, Dec 27, 2016	40.96	40.96	40.25	40.95
4275	NASDAQ	FORTY	Fri, Dec 23, 2016	42.75	42.95	42.00	42.00
4274	NASDAQ	FORTY	Thu, Dec 22, 2016	42.07	42.07	42.07	42.07
4273	NASDAQ	FORTY	Wed, Dec 21, 2016	0.00	0.00	0.00	41.00
4272	NASDAQ	FORTY	Tue, Dec 20, 2016	0.00	0.00	0.00	41.00
4271	NASDAQ	FORTY	Mon, Dec 19, 2016	40.52	41.00	40.52	41.00
4270	NASDAQ	FORTY	Fri, Dec 16, 2016	0.00	0.00	0.00	40.29
4269	NASDAQ	FORTY	Thu, Dec 15, 2016	40.14	40.40	39.00	40.29
4268	NASDAQ	FORTY	Wed, Dec 14, 2016	41.24	41.85	40.23	41.28
4267	NASDAQ	FORTY	Tue, Dec 13, 2016	41.30	41.50	41.30	41.50
4266	NASDAQ	FORTY	Mon, Dec 12, 2016	41.77	41.79	41.00	41.00
4265	NASDAQ	FORTY	Fri, Dec 9, 2016	41.76	41.76	40.20	41.16
4264	NASDAQ	FORTY	Wed, Dec 7, 2016	41.61	41.61	40.28	40.32
4263	NASDAQ	FORTY	Tue, Dec 6, 2016	0.00	0.00	0.00	40.06
4262	NASDAQ	FORTY	Thu, Dec 1, 2016	40.06	40.06	40.06	40.06
4261	NASDAQ	FORTY	Wed, Nov 30, 2016	0.00	0.00	0.00	41.18
4260	NASDAQ	FORTY	Tue, Nov 29, 2016	41.00	41.18	41.00	41.18
4259	NASDAQ	FORTY	Mon, Nov 28, 2016	42.17	42.18	42.04	42.17
4258	NASDAQ	FORTY	Mon, Nov 21, 2016	0.00	0.00	0.00	40.00
4257	NASDAQ	FORTY	Fri, Nov 18, 2016	40.48	40.48	38.92	40.00
4256	NASDAQ	FORTY	Thu, Nov 17, 2016	38.90	38.90	38.90	38.90
4255	NASDAQ	FORTY	Wed, Nov 16, 2016	38.70	39.38	38.70	39.38
4254	NASDAQ	FORTY	Tue, Nov 15, 2016	0.00	0.00	0.00	38.90
4253	NASDAQ	FORTY	Tue, Nov 8, 2016	38.30	38.90	38.30	38.90
4252	NASDAQ	FORTY	Mon, Nov 7, 2016	37.71	38.30	37.71	38.30
4251	NASDAQ	FORTY	Fri, Nov 4, 2016	0.00	0.00	0.00	38.30
4250	NASDAQ	FORTY	Thu, Nov 3, 2016	0.00	0.00	0.00	38.30
4249	NASDAQ	FORTY	Wed, Nov 2, 2016	38.30	38.30	38.30	38.30
4248	NASDAQ	FORTY	Tue, Nov 1, 2016	38.00	38.60	38.00	38.60
4247	NASDAQ	FORTY	Mon, Oct 31, 2016	0.00	0.00	0.00	38.60
4246	NASDAQ	FORTY	Fri, Oct 28, 2016	0.00	0.00	0.00	38.60
4245	NASDAQ	FORTY	Thu, Oct 27, 2016	38.60	38.60	38.60	38.60
4244	NASDAQ	FORTY	Wed, Oct 26, 2016	0.00	0.00	0.00	38.07
4243	NASDAQ	FORTY	Tue, Oct 25, 2016	0.00	0.00	0.00	38.07
4242	NASDAQ	FORTY	Mon, Oct 24, 2016	38.07	38.07	38.07	38.07
4241	NASDAQ	FORTY	Fri, Oct 21, 2016	0.00	0.00	0.00	38.77
4240	NASDAQ	FORTY	Wed, Oct 19, 2016	0.00	0.00	0.00	38.77
4239	NASDAQ	FORTY	Tue, Oct 18, 2016	0.00	0.00	0.00	38.77
4238	NASDAQ	FORTY	Mon, Oct 17, 2016	38.77	38.77	38.77	38.77
4237	NASDAQ	FORTY	Wed, Oct 12, 2016	0.00	0.00	0.00	38.85
4236	NASDAQ	FORTY	Mon, Oct 10, 2016	38.60	38.87	38.60	38.85
4235	NASDAQ	FORTY	Fri, Oct 7, 2016	41.50	41.50	37.35	38.00
4234	NASDAQ	FORTY	Thu, Oct 6, 2016	38.74	39.19	38.74	38.97
4233	NASDAQ	FORTY	Wed, Oct 5, 2016	36.30	39.20	36.30	39.00
4232	NASDAQ	FORTY	Tue, Oct 4, 2016	0.00	0.00	0.00	39.42
4231	NASDAQ	FORTY	Mon, Oct 3, 2016	39.42	39.42	39.42	39.42
4230	NASDAQ	FORTY	Thu, Sep 29, 2016	38.01	38.01	38.01	38.01
4229	NASDAQ	FORTY	Wed, Sep 28, 2016	38.90	39.50	38.90	39.50
4228	NASDAQ	FORTY	Tue, Sep 27, 2016	40.40	40.40	40.40	40.40
4227	NASDAQ	FORTY	Mon, Sep 26, 2016	0.00	0.00	0.00	39.98
4226	NASDAQ	FORTY	Fri, Sep 23, 2016	40.60	40.60	39.98	39.98
4225	NASDAQ	FORTY	Thu, Sep 22, 2016	40.50	40.60	40.50	40.60
4224	NASDAQ	FORTY	Wed, Sep 21, 2016	39.64	39.64	38.40	38.40
4223	NASDAQ	FORTY	Tue, Sep 20, 2016	39.11	40.28	39.07	39.10
4222	NASDAQ	FORTY	Mon, Sep 19, 2016	0.00	0.00	0.00	40.20
4221	NASDAQ	FORTY	Fri, Sep 16, 2016	40.20	40.20	40.20	40.20
4220	NASDAQ	FORTY	Thu, Sep 15, 2016	0.00	0.00	0.00	40.25
4219	NASDAQ	FORTY	Wed, Sep 14, 2016	42.12	42.12	40.25	40.25
4218	NASDAQ	FORTY	Tue, Sep 13, 2016	39.60	39.87	39.60	39.87
4217	NASDAQ	FORTY	Mon, Sep 12, 2016	39.94	40.19	38.00	39.89
4216	NASDAQ	FORTY	Fri, Sep 9, 2016	41.60	41.60	40.98	40.98
4215	NASDAQ	FORTY	Thu, Sep 8, 2016	0.00	0.00	0.00	41.50
4214	NASDAQ	FORTY	Wed, Sep 7, 2016	41.28	41.50	39.87	41.50
4213	NASDAQ	FORTY	Tue, Sep 6, 2016	0.00	0.00	0.00	40.59
4212	NASDAQ	FORTY	Fri, Sep 2, 2016	40.59	40.59	40.59	40.59
4211	NASDAQ	FORTY	Thu, Sep 1, 2016	0.00	0.00	0.00	40.17
4210	NASDAQ	FORTY	Wed, Aug 31, 2016	39.72	40.17	39.72	40.17
4209	NASDAQ	FORTY	Tue, Aug 30, 2016	39.56	39.56	39.56	39.56
4208	NASDAQ	FORTY	Mon, Aug 29, 2016	39.99	39.99	39.10	39.10
4207	NASDAQ	FORTY	Fri, Aug 26, 2016	0.00	0.00	0.00	41.07
4206	NASDAQ	FORTY	Thu, Aug 25, 2016	41.07	41.07	41.07	41.07
4205	NASDAQ	FORTY	Wed, Aug 24, 2016	40.40	42.20	40.40	41.39
4204	NASDAQ	FORTY	Tue, Aug 23, 2016	39.15	40.02	39.15	39.79
4203	NASDAQ	FORTY	Mon, Aug 22, 2016	38.25	38.25	38.25	38.25
4202	NASDAQ	FORTY	Fri, Aug 19, 2016	36.91	36.91	36.91	36.91
4201	NASDAQ	FORTY	Thu, Aug 18, 2016	0.00	0.00	0.00	36.00
4200	NASDAQ	FORTY	Wed, Aug 17, 2016	36.05	37.68	36.00	36.00
4199	NASDAQ	FORTY	Tue, Aug 16, 2016	0.00	0.00	0.00	36.20
4198	NASDAQ	FORTY	Mon, Aug 15, 2016	0.00	0.00	0.00	36.20
4197	NASDAQ	FORTY	Fri, Aug 12, 2016	0.00	0.00	0.00	36.20
4196	NASDAQ	FORTY	Thu, Aug 11, 2016	0.00	0.00	0.00	36.20
4195	NASDAQ	FORTY	Wed, Aug 10, 2016	0.00	0.00	0.00	36.20
4194	NASDAQ	FORTY	Tue, Aug 9, 2016	0.00	0.00	0.00	36.20
4193	NASDAQ	FORTY	Mon, Aug 8, 2016	0.00	0.00	0.00	36.20
4192	NASDAQ	FORTY	Fri, Aug 5, 2016	36.20	36.20	36.20	36.20
4191	NASDAQ	FORTY	Thu, Aug 4, 2016	36.20	36.20	36.20	36.20
4190	NASDAQ	FORTY	Wed, Aug 3, 2016	36.71	36.71	35.84	36.20
4189	NASDAQ	FORTY	Tue, Aug 2, 2016	37.44	37.44	37.03	37.03
4188	NASDAQ	FORTY	Mon, Aug 1, 2016	37.75	37.85	37.74	37.74
4187	NASDAQ	FORTY	Fri, Jul 29, 2016	37.24	37.24	37.24	37.24
4186	NASDAQ	FORTY	Thu, Jul 28, 2016	36.50	37.39	36.50	37.24
4185	NASDAQ	FORTY	Wed, Jul 27, 2016	35.50	36.49	35.50	36.49
4184	NASDAQ	FORTY	Tue, Jul 26, 2016	35.46	35.99	35.46	35.99
4183	NASDAQ	FORTY	Mon, Jul 25, 2016	35.51	36.28	35.51	36.16
4182	NASDAQ	FORTY	Fri, Jul 22, 2016	35.05	35.05	35.05	35.05
4181	NASDAQ	FORTY	Thu, Jul 21, 2016	35.05	35.05	35.05	35.05
4180	NASDAQ	FORTY	Wed, Jul 20, 2016	35.05	35.05	35.05	35.05
4179	NASDAQ	FORTY	Tue, Jul 19, 2016	34.11	34.11	34.11	34.11
4178	NASDAQ	FORTY	Mon, Jul 18, 2016	33.75	34.49	33.69	34.11
4177	NASDAQ	FORTY	Fri, Jul 15, 2016	32.76	32.76	32.76	32.76
4176	NASDAQ	FORTY	Thu, Jul 14, 2016	32.76	32.76	32.76	32.76
4175	NASDAQ	FORTY	Wed, Jul 13, 2016	32.76	33.07	32.76	32.76
4174	NASDAQ	FORTY	Tue, Jul 12, 2016	32.76	32.76	32.76	32.76
4173	NASDAQ	FORTY	Mon, Jul 11, 2016	32.50	32.76	32.50	32.76
4172	NASDAQ	FORTY	Fri, Jul 8, 2016	32.56	33.00	32.00	32.52
4171	NASDAQ	FORTY	Thu, Jul 7, 2016	31.61	31.81	31.61	31.81
4170	NASDAQ	FORTY	Wed, Jul 6, 2016	31.10	31.30	31.05	31.13
4169	NASDAQ	FORTY	Tue, Jul 5, 2016	32.00	32.25	31.55	31.55
4168	NASDAQ	FORTY	Fri, Jul 1, 2016	32.20	32.40	32.20	32.30
4167	NASDAQ	FORTY	Thu, Jun 30, 2016	31.80	32.55	31.79	31.79
4166	NASDAQ	FORTY	Wed, Jun 29, 2016	31.58	32.00	31.50	31.76
4165	NASDAQ	FORTY	Tue, Jun 28, 2016	31.80	31.81	31.60	31.61
4164	NASDAQ	FORTY	Mon, Jun 27, 2016	32.89	32.89	32.89	32.89
4163	NASDAQ	FORTY	Fri, Jun 24, 2016	33.50	33.50	32.30	32.89
4162	NASDAQ	FORTY	Thu, Jun 23, 2016	33.40	33.40	33.40	33.40
4161	NASDAQ	FORTY	Wed, Jun 22, 2016	32.55	32.55	32.55	32.55
4160	NASDAQ	FORTY	Tue, Jun 21, 2016	32.16	32.16	32.16	32.16
4159	NASDAQ	FORTY	Mon, Jun 20, 2016	32.16	32.16	32.16	32.16
4158	NASDAQ	FORTY	Fri, Jun 17, 2016	0.00	0.00	0.00	32.16
4157	NASDAQ	FORTY	Thu, Jun 16, 2016	31.80	32.45	31.80	32.16
4156	NASDAQ	FORTY	Wed, Jun 15, 2016	33.10	33.10	33.10	33.10
4155	NASDAQ	FORTY	Tue, Jun 14, 2016	32.86	33.39	32.86	33.10
4154	NASDAQ	FORTY	Mon, Jun 13, 2016	31.69	31.69	31.69	31.69
4153	NASDAQ	FORTY	Fri, Jun 10, 2016	31.69	31.69	31.69	31.69
4152	NASDAQ	FORTY	Thu, Jun 9, 2016	31.69	31.69	31.69	31.69
4151	NASDAQ	FORTY	Wed, Jun 8, 2016	31.69	31.69	31.69	31.69
4150	NASDAQ	FORTY	Tue, Jun 7, 2016	0.00	0.00	0.00	31.69
4149	NASDAQ	FORTY	Mon, Jun 6, 2016	0.00	0.00	0.00	31.69
4148	NASDAQ	FORTY	Fri, Jun 3, 2016	31.69	31.69	31.69	31.69
4147	NASDAQ	FORTY	Thu, Jun 2, 2016	31.69	31.69	31.69	31.69
4146	NASDAQ	FORTY	Wed, Jun 1, 2016	31.69	31.69	31.69	31.69
4145	NASDAQ	FORTY	Tue, May 31, 2016	34.00	34.00	31.69	31.69
4144	NASDAQ	FORTY	Fri, May 27, 2016	33.50	33.50	33.50	33.50
4143	NASDAQ	FORTY	Thu, May 26, 2016	33.50	33.50	33.50	33.50
4142	NASDAQ	FORTY	Wed, May 25, 2016	33.50	33.50	33.50	33.50
4141	NASDAQ	FORTY	Tue, May 24, 2016	33.50	33.50	33.50	33.50
4140	NASDAQ	FORTY	Mon, May 23, 2016	33.50	33.50	33.50	33.50
4139	NASDAQ	FORTY	Fri, May 20, 2016	33.50	33.50	33.50	33.50
4138	NASDAQ	FORTY	Thu, May 19, 2016	33.50	33.50	33.50	33.50
4137	NASDAQ	FORTY	Wed, May 18, 2016	33.50	33.50	33.50	33.50
4136	NASDAQ	FORTY	Tue, May 17, 2016	33.50	33.50	33.50	33.50
4135	NASDAQ	FORTY	Mon, May 16, 2016	33.50	33.50	33.50	33.50
4134	NASDAQ	FORTY	Fri, May 13, 2016	33.50	33.50	33.50	33.50
4133	NASDAQ	FORTY	Thu, May 12, 2016	33.50	33.50	33.50	33.50
4132	NASDAQ	FORTY	Wed, May 11, 2016	34.00	34.00	33.50	33.50
4131	NASDAQ	FORTY	Tue, May 10, 2016	30.79	30.79	30.79	30.79
4130	NASDAQ	FORTY	Mon, May 9, 2016	30.79	30.79	30.79	30.79
4129	NASDAQ	FORTY	Fri, May 6, 2016	30.79	30.79	30.79	30.79
4128	NASDAQ	FORTY	Thu, May 5, 2016	30.79	30.79	30.79	30.79
4127	NASDAQ	FORTY	Wed, May 4, 2016	30.79	30.79	30.79	30.79
4126	NASDAQ	FORTY	Tue, May 3, 2016	30.79	30.79	30.79	30.79
4125	NASDAQ	FORTY	Mon, May 2, 2016	31.31	31.31	31.31	31.31
4124	NASDAQ	FORTY	Fri, Apr 29, 2016	31.21	31.31	31.21	31.31
4123	NASDAQ	FORTY	Thu, Apr 28, 2016	33.95	33.95	33.95	33.95
4122	NASDAQ	FORTY	Wed, Apr 27, 2016	33.95	33.95	33.95	33.95
4121	NASDAQ	FORTY	Tue, Apr 26, 2016	33.95	33.95	33.95	33.95
4120	NASDAQ	FORTY	Mon, Apr 25, 2016	33.95	33.95	33.95	33.95
4119	NASDAQ	FORTY	Fri, Apr 22, 2016	33.95	33.95	33.95	33.95
4118	NASDAQ	FORTY	Thu, Apr 21, 2016	33.95	33.95	33.95	33.95
4117	NASDAQ	FORTY	Wed, Apr 20, 2016	33.95	33.95	33.95	33.95
4116	NASDAQ	FORTY	Tue, Apr 19, 2016	32.20	33.95	32.20	33.95
4115	NASDAQ	FORTY	Mon, Apr 18, 2016	31.78	31.78	31.78	31.78
4114	NASDAQ	FORTY	Fri, Apr 15, 2016	30.91	31.00	30.91	31.00
4113	NASDAQ	FORTY	Thu, Apr 14, 2016	30.51	30.51	30.51	30.51
4112	NASDAQ	FORTY	Wed, Apr 13, 2016	31.00	31.00	31.00	31.00
4111	NASDAQ	FORTY	Tue, Apr 12, 2016	31.77	31.77	31.77	31.77
4110	NASDAQ	FORTY	Mon, Apr 11, 2016	31.77	31.77	31.77	31.77
4109	NASDAQ	FORTY	Fri, Apr 8, 2016	30.00	30.30	30.00	30.30
4108	NASDAQ	FORTY	Thu, Apr 7, 2016	30.15	30.15	30.15	30.15
4107	NASDAQ	FORTY	Wed, Apr 6, 2016	30.15	30.15	30.15	30.15
4106	NASDAQ	FORTY	Tue, Apr 5, 2016	30.15	30.15	30.15	30.15
4105	NASDAQ	FORTY	Mon, Apr 4, 2016	30.15	30.15	30.15	30.15
4104	NASDAQ	FORTY	Fri, Apr 1, 2016	30.00	30.00	30.00	30.00
4103	NASDAQ	FORTY	Thu, Mar 31, 2016	30.00	30.00	30.00	30.00
4102	NASDAQ	FORTY	Wed, Mar 30, 2016	30.00	30.00	30.00	30.00
4101	NASDAQ	FORTY	Tue, Mar 29, 2016	30.00	30.00	30.00	30.00
4100	NASDAQ	FORTY	Mon, Mar 28, 2016	30.00	30.00	30.00	30.00
4099	NASDAQ	FORTY	Thu, Mar 24, 2016	30.00	30.00	30.00	30.00
4098	NASDAQ	FORTY	Wed, Mar 23, 2016	30.00	30.00	30.00	30.00
4097	NASDAQ	FORTY	Tue, Mar 22, 2016	30.00	30.00	30.00	30.00
4096	NASDAQ	FORTY	Fri, Mar 18, 2016	30.06	30.06	30.05	30.05
4095	NASDAQ	FORTY	Thu, Mar 17, 2016	30.00	30.00	30.00	30.00
4094	NASDAQ	FORTY	Wed, Mar 16, 2016	0.00	0.00	0.00	28.87
4093	NASDAQ	FORTY	Tue, Mar 15, 2016	28.87	28.87	28.87	28.87
4092	NASDAQ	FORTY	Fri, Mar 11, 2016	30.79	30.79	30.79	30.79
4091	NASDAQ	FORTY	Thu, Mar 10, 2016	30.79	30.79	30.79	30.79
4090	NASDAQ	FORTY	Wed, Mar 9, 2016	32.28	32.29	30.79	30.79
4089	NASDAQ	FORTY	Tue, Mar 8, 2016	29.71	29.98	29.56	30.50
4088	NASDAQ	FORTY	Mon, Mar 7, 2016	30.50	30.50	30.50	30.50
4087	NASDAQ	FORTY	Fri, Mar 4, 2016	30.50	30.50	30.50	30.50
4086	NASDAQ	FORTY	Thu, Mar 3, 2016	30.50	30.50	30.50	30.50
4085	NASDAQ	FORTY	Wed, Mar 2, 2016	30.50	30.50	30.50	30.50
4084	NASDAQ	FORTY	Tue, Mar 1, 2016	30.50	30.50	30.50	30.50
4083	NASDAQ	FORTY	Mon, Feb 29, 2016	30.50	30.50	30.50	30.11
4082	NASDAQ	FORTY	Fri, Feb 26, 2016	30.11	30.11	30.11	30.11
4081	NASDAQ	FORTY	Thu, Feb 25, 2016	29.40	29.40	29.40	29.40
4080	NASDAQ	FORTY	Wed, Feb 24, 2016	29.41	29.41	29.41	29.41
4079	NASDAQ	FORTY	Tue, Feb 23, 2016	29.26	29.27	29.26	29.27
4078	NASDAQ	FORTY	Mon, Feb 22, 2016	28.50	28.50	28.50	28.50
4077	NASDAQ	FORTY	Fri, Feb 19, 2016	29.69	29.69	28.50	28.50
4076	NASDAQ	FORTY	Thu, Feb 18, 2016	24.56	24.56	24.56	24.56
4075	NASDAQ	FORTY	Wed, Feb 17, 2016	24.56	28.40	24.56	24.56
4074	NASDAQ	FORTY	Fri, Feb 12, 2016	24.56	24.56	24.56	24.56
4073	NASDAQ	FORTY	Thu, Feb 11, 2016	24.48	24.56	24.48	24.56
4072	NASDAQ	FORTY	Wed, Feb 10, 2016	25.01	25.01	25.01	25.01
4071	NASDAQ	FORTY	Tue, Feb 9, 2016	25.54	25.54	25.54	25.54
4070	NASDAQ	FORTY	Mon, Feb 8, 2016	25.54	25.54	25.54	25.54
4069	NASDAQ	FORTY	Fri, Feb 5, 2016	25.22	25.22	25.22	25.22
4068	NASDAQ	FORTY	Thu, Feb 4, 2016	25.22	25.22	25.22	25.22
4067	NASDAQ	FORTY	Wed, Feb 3, 2016	25.28	25.28	25.22	25.22
4066	NASDAQ	FORTY	Tue, Feb 2, 2016	25.16	25.16	25.16	25.16
4065	NASDAQ	FORTY	Mon, Feb 1, 2016	25.26	25.26	25.26	25.26
4064	NASDAQ	FORTY	Fri, Jan 29, 2016	25.26	25.26	25.26	25.26
4063	NASDAQ	FORTY	Thu, Jan 28, 2016	24.85	24.85	24.85	24.85
4062	NASDAQ	FORTY	Wed, Jan 27, 2016	24.85	24.85	24.85	24.85
4061	NASDAQ	FORTY	Tue, Jan 26, 2016	23.54	24.85	23.54	24.85
4060	NASDAQ	FORTY	Mon, Jan 25, 2016	24.10	24.10	24.10	24.10
4059	NASDAQ	FORTY	Fri, Jan 22, 2016	23.86	24.10	23.86	24.10
4058	NASDAQ	FORTY	Thu, Jan 21, 2016	24.59	24.59	23.55	23.55
4057	NASDAQ	FORTY	Wed, Jan 20, 2016	23.61	23.61	23.61	23.61
4056	NASDAQ	FORTY	Tue, Jan 19, 2016	24.21	24.21	23.73	24.10
4055	NASDAQ	FORTY	Fri, Jan 15, 2016	25.29	25.29	24.41	24.41
4054	NASDAQ	FORTY	Thu, Jan 14, 2016	26.23	27.00	26.23	26.23
4053	NASDAQ	FORTY	Wed, Jan 13, 2016	27.71	27.71	26.23	26.23
4052	NASDAQ	FORTY	Tue, Jan 12, 2016	26.20	26.20	26.18	26.18
4051	NASDAQ	FORTY	Mon, Jan 11, 2016	26.52	26.52	26.52	26.52
4050	NASDAQ	FORTY	Fri, Jan 8, 2016	26.52	26.52	26.52	26.52
4049	NASDAQ	FORTY	Thu, Jan 7, 2016	26.34	27.00	26.33	26.52
4048	NASDAQ	FORTY	Wed, Jan 6, 2016	27.89	27.89	27.89	27.89
4047	NASDAQ	FORTY	Tue, Jan 5, 2016	27.89	27.89	27.75	27.89
4046	NASDAQ	FORTY	Mon, Jan 4, 2016	26.30	26.30	26.30	26.30
4045	NASDAQ	FORTY	Thu, Dec 31, 2015	27.19	27.19	26.30	26.30
4044	NASDAQ	FORTY	Wed, Dec 30, 2015	26.83	26.83	26.40	26.42
4043	NASDAQ	FORTY	Tue, Dec 29, 2015	26.20	26.20	26.20	26.20
4042	NASDAQ	FORTY	Mon, Dec 28, 2015	26.92	26.92	26.92	26.92
4041	NASDAQ	FORTY	Thu, Dec 24, 2015	26.10	26.10	26.10	26.10
4040	NASDAQ	FORTY	Wed, Dec 23, 2015	26.00	26.00	25.40	25.90
4039	NASDAQ	FORTY	Tue, Dec 22, 2015	25.89	26.39	25.68	25.68
4038	NASDAQ	FORTY	Mon, Dec 21, 2015	26.21	26.21	26.21	26.21
4037	NASDAQ	FORTY	Fri, Dec 18, 2015	26.08	26.33	26.08	26.33
4036	NASDAQ	FORTY	Thu, Dec 17, 2015	26.40	26.45	26.40	26.45
4035	NASDAQ	FORTY	Wed, Dec 16, 2015	26.04	26.04	25.60	25.60
4034	NASDAQ	FORTY	Tue, Dec 15, 2015	26.54	26.54	26.02	26.16
4033	NASDAQ	FORTY	Mon, Dec 14, 2015	25.52	26.01	25.52	26.01
4032	NASDAQ	FORTY	Fri, Dec 11, 2015	25.41	25.80	25.41	25.80
4031	NASDAQ	FORTY	Thu, Dec 10, 2015	25.29	25.29	25.29	25.29
4030	NASDAQ	FORTY	Wed, Dec 9, 2015	26.45	26.61	26.20	26.61
4029	NASDAQ	FORTY	Tue, Dec 8, 2015	26.42	26.79	26.42	26.79
4028	NASDAQ	FORTY	Mon, Dec 7, 2015	26.92	27.40	26.92	27.40
4027	NASDAQ	FORTY	Fri, Dec 4, 2015	27.75	27.89	27.75	27.89
4026	NASDAQ	FORTY	Thu, Dec 3, 2015	28.13	28.13	27.62	27.62
4025	NASDAQ	FORTY	Wed, Dec 2, 2015	27.82	27.85	27.82	27.85
4024	NASDAQ	FORTY	Tue, Dec 1, 2015	28.44	28.44	28.16	28.16
4023	NASDAQ	FORTY	Mon, Nov 30, 2015	27.96	27.96	27.96	27.96
4022	NASDAQ	FORTY	Wed, Nov 25, 2015	28.06	28.06	28.06	28.06
4021	NASDAQ	FORTY	Tue, Nov 24, 2015	28.08	28.19	28.08	28.19
4020	NASDAQ	FORTY	Mon, Nov 23, 2015	28.28	28.28	28.28	28.28
4019	NASDAQ	FORTY	Fri, Nov 20, 2015	27.68	28.50	27.68	28.50
4018	NASDAQ	FORTY	Thu, Nov 19, 2015	28.75	28.76	28.32	28.32
4017	NASDAQ	FORTY	Wed, Nov 18, 2015	28.64	29.52	28.26	29.52
4016	NASDAQ	FORTY	Tue, Nov 17, 2015	28.39	28.39	28.03	28.15
4015	NASDAQ	FORTY	Mon, Nov 16, 2015	28.00	28.32	28.00	28.32
4014	NASDAQ	FORTY	Fri, Nov 13, 2015	27.86	28.29	27.86	27.89
4013	NASDAQ	FORTY	Thu, Nov 12, 2015	28.77	28.91	27.22	27.73
4012	NASDAQ	FORTY	Wed, Nov 11, 2015	28.42	28.58	27.66	28.20
4011	NASDAQ	FORTY	Tue, Nov 10, 2015	27.60	27.60	27.56	27.56
4010	NASDAQ	FORTY	Mon, Nov 9, 2015	27.11	27.11	27.02	27.02
4009	NASDAQ	FORTY	Thu, Nov 5, 2015	28.35	28.50	28.35	28.50
4008	NASDAQ	FORTY	Wed, Nov 4, 2015	30.21	30.21	30.21	30.21
4007	NASDAQ	FORTY	Fri, Oct 30, 2015	29.00	29.00	28.80	28.80
4006	NASDAQ	FORTY	Thu, Oct 29, 2015	28.76	29.00	28.76	29.00
4005	NASDAQ	FORTY	Wed, Oct 28, 2015	29.24	29.24	29.24	29.24
4004	NASDAQ	FORTY	Tue, Oct 27, 2015	29.35	29.35	29.00	29.00
4003	NASDAQ	FORTY	Fri, Oct 23, 2015	30.50	31.00	29.63	30.24
4002	NASDAQ	FORTY	Thu, Oct 22, 2015	29.65	29.65	29.08	29.52
4001	NASDAQ	FORTY	Tue, Oct 20, 2015	29.58	29.58	29.58	29.58
4000	NASDAQ	FORTY	Mon, Oct 19, 2015	28.82	29.00	28.82	29.00
3999	NASDAQ	FORTY	Fri, Oct 16, 2015	29.24	29.31	29.24	29.31
3998	NASDAQ	FORTY	Thu, Oct 15, 2015	29.22	29.22	29.22	29.22
3997	NASDAQ	FORTY	Tue, Oct 13, 2015	28.90	29.16	28.90	28.96
3996	NASDAQ	FORTY	Fri, Oct 9, 2015	29.78	29.78	29.78	29.78
3995	NASDAQ	FORTY	Wed, Oct 7, 2015	29.12	29.12	29.12	29.12
3994	NASDAQ	FORTY	Mon, Oct 5, 2015	27.71	27.90	27.71	27.90
3993	NASDAQ	FORTY	Fri, Oct 2, 2015	27.35	27.35	27.35	27.35
3992	NASDAQ	FORTY	Thu, Oct 1, 2015	27.64	27.64	27.30	27.30
3991	NASDAQ	FORTY	Wed, Sep 30, 2015	27.99	27.99	27.20	27.25
3990	NASDAQ	FORTY	Fri, Sep 25, 2015	26.00	28.28	26.00	28.28
3989	NASDAQ	FORTY	Thu, Sep 24, 2015	29.25	31.01	29.25	31.01
3988	NASDAQ	FORTY	Tue, Sep 22, 2015	30.05	30.05	30.05	30.05
3987	NASDAQ	FORTY	Mon, Sep 21, 2015	29.80	29.80	29.80	29.80
3986	NASDAQ	FORTY	Thu, Sep 17, 2015	30.96	30.96	30.03	30.03
3985	NASDAQ	FORTY	Wed, Sep 16, 2015	30.96	30.96	30.96	30.96
3984	NASDAQ	FORTY	Tue, Sep 15, 2015	31.50	31.50	31.50	31.50
3983	NASDAQ	FORTY	Mon, Sep 14, 2015	32.87	32.87	32.87	32.87
3982	NASDAQ	FORTY	Wed, Sep 9, 2015	30.90	31.14	30.90	31.14
3981	NASDAQ	FORTY	Thu, Sep 3, 2015	30.12	30.12	29.20	29.20
3980	NASDAQ	FORTY	Wed, Sep 2, 2015	30.17	30.17	30.17	30.17
3979	NASDAQ	FORTY	Tue, Sep 1, 2015	29.65	30.43	29.45	30.43
3978	NASDAQ	FORTY	Mon, Aug 31, 2015	32.45	32.45	32.45	32.45
3977	NASDAQ	FORTY	Fri, Aug 28, 2015	31.28	31.28	30.21	30.33
3976	NASDAQ	FORTY	Thu, Aug 27, 2015	30.36	30.40	30.08	30.08
3975	NASDAQ	FORTY	Wed, Aug 26, 2015	31.00	31.00	29.53	29.80
3974	NASDAQ	FORTY	Tue, Aug 25, 2015	31.46	31.46	31.46	31.46
3973	NASDAQ	FORTY	Mon, Aug 24, 2015	29.74	31.00	28.05	28.62
3972	NASDAQ	FORTY	Fri, Aug 21, 2015	32.07	35.45	32.07	32.40
3971	NASDAQ	FORTY	Thu, Aug 20, 2015	31.81	32.05	31.81	32.05
3970	NASDAQ	FORTY	Wed, Aug 19, 2015	34.94	34.94	34.04	34.14
3969	NASDAQ	FORTY	Mon, Aug 17, 2015	35.64	35.64	35.00	35.00
3968	NASDAQ	FORTY	Fri, Aug 14, 2015	34.00	34.00	34.00	34.00
3967	NASDAQ	FORTY	Thu, Aug 13, 2015	33.90	35.15	33.75	33.99
3966	NASDAQ	FORTY	Wed, Aug 12, 2015	33.20	33.55	33.20	33.50
3965	NASDAQ	FORTY	Tue, Aug 11, 2015	33.00	33.20	32.70	32.73
3964	NASDAQ	FORTY	Mon, Aug 10, 2015	32.54	32.66	32.54	32.66
3963	NASDAQ	FORTY	Fri, Aug 7, 2015	31.67	32.00	31.67	32.00
3962	NASDAQ	FORTY	Thu, Aug 6, 2015	31.52	32.95	31.52	31.99
3961	NASDAQ	FORTY	Wed, Aug 5, 2015	32.05	32.05	31.26	31.26
3960	NASDAQ	FORTY	Mon, Aug 3, 2015	30.94	30.99	30.54	30.54
3959	NASDAQ	FORTY	Fri, Jul 31, 2015	30.70	30.70	30.39	30.43
3958	NASDAQ	FORTY	Thu, Jul 30, 2015	30.30	30.31	30.30	30.31
3957	NASDAQ	FORTY	Wed, Jul 29, 2015	30.50	30.51	30.50	30.51
3956	NASDAQ	FORTY	Tue, Jul 28, 2015	30.31	30.33	30.31	30.33
3955	NASDAQ	FORTY	Mon, Jul 27, 2015	30.09	30.09	30.09	30.09
3954	NASDAQ	FORTY	Fri, Jul 24, 2015	29.53	30.35	29.53	29.59
3953	NASDAQ	FORTY	Wed, Jul 22, 2015	30.21	30.21	30.05	30.10
3952	NASDAQ	FORTY	Tue, Jul 21, 2015	30.81	30.81	30.02	30.24
3951	NASDAQ	FORTY	Mon, Jul 20, 2015	29.63	30.60	29.63	30.60
3950	NASDAQ	FORTY	Fri, Jul 17, 2015	29.18	29.18	28.70	29.00
3949	NASDAQ	FORTY	Tue, Jul 14, 2015	30.27	30.27	29.35	29.35
3948	NASDAQ	FORTY	Mon, Jul 13, 2015	29.35	29.35	29.35	29.35
3947	NASDAQ	FORTY	Wed, Jul 8, 2015	29.00	29.89	29.00	29.89
3946	NASDAQ	FORTY	Mon, Jun 29, 2015	27.11	27.50	27.00	27.01
3945	NASDAQ	FORTY	Thu, Jun 25, 2015	28.60	28.20	28.19	28.20
3944	NASDAQ	FORTY	Wed, Jun 24, 2015	30.08	28.13	27.64	27.75
3943	NASDAQ	FORTY	Tue, Jun 23, 2015	28.97	30.00	28.63	28.63
3942	NASDAQ	FORTY	Mon, Jun 22, 2015	27.87	29.11	27.87	28.75
3941	NASDAQ	FORTY	Fri, Jun 19, 2015	27.40	27.40	27.40	27.40
3940	NASDAQ	FORTY	Wed, Jun 17, 2015	27.31	28.00	27.18	27.78
3939	NASDAQ	FORTY	Tue, Jun 16, 2015	27.29	27.17	26.60	26.66
3938	NASDAQ	FORTY	Mon, Jun 15, 2015	27.03	27.03	26.06	26.50
3937	NASDAQ	FORTY	Thu, Jun 11, 2015	27.40	27.70	27.32	27.32
3936	NASDAQ	FORTY	Wed, Jun 10, 2015	27.83	27.79	27.26	27.60
3935	NASDAQ	FORTY	Tue, Jun 9, 2015	29.00	29.10	28.91	29.10
3934	NASDAQ	FORTY	Mon, Jun 8, 2015	29.00	29.01	29.00	29.01
3933	NASDAQ	FORTY	Thu, Jun 4, 2015	29.95	29.14	29.06	29.14
3932	NASDAQ	FORTY	Wed, Jun 3, 2015	30.14	30.11	29.34	29.41
3931	NASDAQ	FORTY	Tue, Jun 2, 2015	30.00	29.91	29.40	29.61
3930	NASDAQ	FORTY	Mon, Jun 1, 2015	29.72	29.80	29.00	29.15
3929	NASDAQ	FORTY	Thu, May 28, 2015	30.30	30.30	27.80	27.80
3928	NASDAQ	FORTY	Wed, May 27, 2015	28.07	30.00	28.07	28.07
3927	NASDAQ	FORTY	Tue, May 26, 2015	28.32	28.50	27.34	27.34
3926	NASDAQ	FORTY	Fri, May 22, 2015	28.56	28.67	28.56	28.67
3925	NASDAQ	FORTY	Thu, May 21, 2015	29.30	30.27	29.04	30.27
3924	NASDAQ	FORTY	Wed, May 20, 2015	28.90	29.28	28.53	28.53
3923	NASDAQ	FORTY	Tue, May 19, 2015	28.62	28.80	28.51	28.80
3922	NASDAQ	FORTY	Mon, May 18, 2015	28.91	28.91	28.45	28.56
3921	NASDAQ	FORTY	Fri, May 15, 2015	27.96	27.94	27.47	27.71
3920	NASDAQ	FORTY	Thu, May 14, 2015	27.03	27.05	27.03	27.05
3919	NASDAQ	FORTY	Wed, May 13, 2015	26.83	28.00	26.83	27.57
3918	NASDAQ	FORTY	Tue, May 12, 2015	27.30	27.30	26.86	27.10
3917	NASDAQ	FORTY	Mon, May 11, 2015	27.21	27.21	27.20	27.20
3916	NASDAQ	FORTY	Fri, May 8, 2015	26.86	27.01	26.86	27.01
3915	NASDAQ	FORTY	Thu, May 7, 2015	27.18	27.53	26.74	27.20
3914	NASDAQ	FORTY	Wed, May 6, 2015	27.96	27.82	27.15	27.82
3913	NASDAQ	FORTY	Tue, May 5, 2015	27.14	27.14	27.14	27.14
3912	NASDAQ	FORTY	Mon, May 4, 2015	27.30	27.50	27.14	27.14
3911	NASDAQ	FORTY	Fri, May 1, 2015	26.82	26.84	26.82	26.84
3910	NASDAQ	FORTY	Thu, Apr 30, 2015	27.06	27.06	26.74	26.74
3909	NASDAQ	FORTY	Wed, Apr 29, 2015	26.78	26.80	26.74	26.74
3908	NASDAQ	FORTY	Tue, Apr 28, 2015	27.95	27.95	26.72	26.72
3907	NASDAQ	FORTY	Mon, Apr 27, 2015	27.04	28.00	26.48	27.25
3906	NASDAQ	FORTY	Fri, Apr 24, 2015	26.70	26.80	26.70	26.80
3905	NASDAQ	FORTY	Thu, Apr 23, 2015	26.55	26.55	26.55	26.55
3904	NASDAQ	FORTY	Tue, Apr 21, 2015	26.73	26.73	26.55	26.55
3903	NASDAQ	FORTY	Mon, Apr 20, 2015	26.46	26.46	26.46	26.46
3902	NASDAQ	FORTY	Thu, Apr 16, 2015	26.61	26.61	26.50	26.50
3901	NASDAQ	FORTY	Wed, Apr 15, 2015	27.37	27.37	27.37	27.37
3900	NASDAQ	FORTY	Tue, Apr 14, 2015	26.22	26.20	26.20	26.20
3899	NASDAQ	FORTY	Mon, Apr 13, 2015	25.82	27.15	26.33	26.35
3898	NASDAQ	FORTY	Fri, Apr 10, 2015	26.73	26.85	26.73	26.85
3897	NASDAQ	FORTY	Thu, Apr 9, 2015	26.93	27.00	26.93	27.00
3896	NASDAQ	FORTY	Wed, Apr 8, 2015	26.91	27.30	26.91	26.91
3895	NASDAQ	FORTY	Tue, Apr 7, 2015	26.96	27.43	27.30	27.30
3894	NASDAQ	FORTY	Mon, Apr 6, 2015	27.49	27.48	27.01	27.05
3893	NASDAQ	FORTY	Thu, Apr 2, 2015	26.88	26.88	26.31	26.40
3892	NASDAQ	FORTY	Wed, Apr 1, 2015	26.16	26.27	26.16	26.27
3891	NASDAQ	FORTY	Tue, Mar 31, 2015	25.48	27.98	25.60	27.98
3890	NASDAQ	FORTY	Fri, Mar 27, 2015	25.09	25.30	24.90	25.00
3889	NASDAQ	FORTY	Thu, Mar 26, 2015	25.11	25.11	25.11	25.11
3888	NASDAQ	FORTY	Wed, Mar 25, 2015	24.59	24.59	24.59	24.59
3887	NASDAQ	FORTY	Tue, Mar 24, 2015	24.41	24.42	24.41	24.42
3886	NASDAQ	FORTY	Thu, Mar 19, 2015	25.60	25.60	25.36	25.36
3885	NASDAQ	FORTY	Wed, Mar 18, 2015	26.80	26.80	26.58	26.58
3884	NASDAQ	FORTY	Tue, Mar 17, 2015	26.80	26.80	26.80	26.80
3883	NASDAQ	FORTY	Mon, Mar 16, 2015	24.51	25.56	24.51	25.56
3882	NASDAQ	FORTY	Fri, Mar 13, 2015	25.00	25.70	24.52	24.52
3881	NASDAQ	FORTY	Thu, Mar 12, 2015	25.45	25.45	25.45	25.45
3880	NASDAQ	FORTY	Wed, Mar 11, 2015	0.00	0.00	0.00	24.36
3879	NASDAQ	FORTY	Tue, Mar 10, 2015	24.98	24.98	24.36	24.36
3878	NASDAQ	FORTY	Mon, Mar 9, 2015	24.82	25.23	24.51	24.75
3877	NASDAQ	FORTY	Fri, Mar 6, 2015	25.10	25.10	24.72	24.72
3876	NASDAQ	FORTY	Thu, Mar 5, 2015	25.23	25.50	25.10	25.10
3875	NASDAQ	FORTY	Wed, Mar 4, 2015	25.18	25.32	25.00	25.06
3874	NASDAQ	FORTY	Mon, Mar 2, 2015	23.15	24.63	24.58	24.59
3873	NASDAQ	FORTY	Thu, Feb 26, 2015	24.38	24.66	24.30	24.32
3872	NASDAQ	FORTY	Wed, Feb 25, 2015	24.20	24.20	23.84	23.89
3871	NASDAQ	FORTY	Mon, Feb 23, 2015	23.96	23.60	23.04	23.05
3870	NASDAQ	FORTY	Fri, Feb 20, 2015	23.46	23.73	23.46	23.70
3869	NASDAQ	FORTY	Thu, Feb 19, 2015	24.00	24.18	23.75	23.75
3868	NASDAQ	FORTY	Wed, Feb 18, 2015	23.79	23.85	23.44	23.44
3867	NASDAQ	FORTY	Tue, Feb 17, 2015	23.70	23.70	23.12	23.45
3866	NASDAQ	FORTY	Fri, Feb 13, 2015	23.68	22.81	22.78	22.78
3865	NASDAQ	FORTY	Thu, Feb 12, 2015	23.26	22.77	22.71	22.77
3864	NASDAQ	FORTY	Wed, Feb 11, 2015	23.48	23.32	22.86	22.91
3863	NASDAQ	FORTY	Tue, Feb 10, 2015	23.26	23.37	23.25	23.37
3862	NASDAQ	FORTY	Mon, Feb 9, 2015	22.71	22.84	22.71	22.84
3861	NASDAQ	FORTY	Fri, Feb 6, 2015	23.09	23.09	22.38	22.41
3860	NASDAQ	FORTY	Wed, Feb 4, 2015	22.80	22.80	22.42	22.60
3859	NASDAQ	FORTY	Tue, Feb 3, 2015	21.81	22.83	21.97	22.40
3858	NASDAQ	FORTY	Mon, Feb 2, 2015	20.75	20.83	20.75	20.83
3857	NASDAQ	FORTY	Fri, Jan 30, 2015	20.47	20.72	20.47	20.60
3856	NASDAQ	FORTY	Thu, Jan 29, 2015	20.89	20.89	20.52	20.52
3855	NASDAQ	FORTY	Wed, Jan 28, 2015	21.25	21.29	20.91	21.06
3854	NASDAQ	FORTY	Tue, Jan 27, 2015	20.99	20.80	20.71	20.80
3853	NASDAQ	FORTY	Mon, Jan 26, 2015	21.06	21.06	20.50	20.67
3852	NASDAQ	FORTY	Fri, Jan 23, 2015	21.34	21.34	20.71	20.78
3851	NASDAQ	FORTY	Thu, Jan 22, 2015	21.68	21.68	21.30	21.33
3850	NASDAQ	FORTY	Wed, Jan 21, 2015	21.43	21.33	21.30	21.31
3849	NASDAQ	FORTY	Tue, Jan 20, 2015	22.00	22.00	21.40	21.46
3848	NASDAQ	FORTY	Fri, Jan 16, 2015	22.55	22.75	22.40	22.75
3847	NASDAQ	FORTY	Thu, Jan 15, 2015	22.56	22.56	22.55	22.55
3846	NASDAQ	FORTY	Wed, Jan 14, 2015	22.26	22.72	21.70	22.30
3845	NASDAQ	FORTY	Tue, Jan 13, 2015	22.97	22.97	22.72	22.72
3844	NASDAQ	FORTY	Mon, Jan 12, 2015	22.93	22.94	22.68	22.68
3843	NASDAQ	FORTY	Fri, Jan 9, 2015	22.17	22.40	22.07	22.40
3842	NASDAQ	FORTY	Thu, Jan 8, 2015	22.48	22.50	21.75	22.32
3841	NASDAQ	FORTY	Wed, Jan 7, 2015	22.30	22.30	21.81	21.85
3840	NASDAQ	FORTY	Tue, Jan 6, 2015	22.26	22.28	21.75	21.75
3839	NASDAQ	FORTY	Mon, Jan 5, 2015	22.15	22.23	22.15	22.15
3838	NASDAQ	FORTY	Fri, Jan 2, 2015	21.83	22.10	21.83	21.86
3837	NASDAQ	FORTY	Wed, Dec 31, 2014	22.10	22.10	21.71	22.10
3836	NASDAQ	FORTY	Tue, Dec 30, 2014	21.59	21.70	21.30	21.70
3835	NASDAQ	FORTY	Mon, Dec 29, 2014	21.53	22.46	21.03	22.46
3834	NASDAQ	FORTY	Fri, Dec 26, 2014	22.25	22.05	21.02	21.81
3833	NASDAQ	FORTY	Wed, Dec 24, 2014	22.27	22.50	21.95	22.50
3832	NASDAQ	FORTY	Tue, Dec 23, 2014	21.95	21.99	21.55	21.56
3831	NASDAQ	FORTY	Mon, Dec 22, 2014	21.53	22.00	21.53	22.00
3830	NASDAQ	FORTY	Fri, Dec 19, 2014	21.98	22.35	21.98	22.02
3829	NASDAQ	FORTY	Thu, Dec 18, 2014	21.85	22.00	21.37	22.00
3828	NASDAQ	FORTY	Wed, Dec 17, 2014	22.24	22.24	21.87	21.87
3827	NASDAQ	FORTY	Tue, Dec 16, 2014	21.84	22.59	21.84	21.90
3826	NASDAQ	FORTY	Mon, Dec 15, 2014	22.29	22.73	22.29	22.73
3825	NASDAQ	FORTY	Thu, Dec 11, 2014	22.39	22.48	22.39	22.48
3824	NASDAQ	FORTY	Tue, Dec 9, 2014	23.35	22.00	22.00	22.00
3823	NASDAQ	FORTY	Mon, Dec 8, 2014	22.62	22.76	22.62	22.76
3822	NASDAQ	FORTY	Fri, Dec 5, 2014	22.60	22.85	22.60	22.76
3821	NASDAQ	FORTY	Mon, Dec 1, 2014	22.02	22.55	22.02	22.55
3820	NASDAQ	FORTY	Fri, Nov 28, 2014	24.10	24.10	22.52	22.52
3819	NASDAQ	FORTY	Wed, Nov 26, 2014	23.08	23.08	23.08	23.08
3818	NASDAQ	FORTY	Tue, Nov 25, 2014	22.91	22.97	22.67	22.79
3817	NASDAQ	FORTY	Mon, Nov 24, 2014	23.55	23.55	23.34	23.52
3816	NASDAQ	FORTY	Fri, Nov 21, 2014	25.20	25.20	24.08	24.08
3815	NASDAQ	FORTY	Thu, Nov 20, 2014	24.97	24.97	24.97	24.97
3814	NASDAQ	FORTY	Tue, Nov 18, 2014	24.55	25.86	25.86	25.86
3813	NASDAQ	FORTY	Mon, Nov 17, 2014	24.52	24.52	24.52	24.52
3812	NASDAQ	FORTY	Thu, Nov 13, 2014	23.98	23.98	23.98	23.98
3811	NASDAQ	FORTY	Wed, Nov 12, 2014	23.24	23.24	23.24	23.24
3810	NASDAQ	FORTY	Tue, Nov 11, 2014	24.00	24.00	23.50	23.50
3809	NASDAQ	FORTY	Thu, Nov 6, 2014	25.00	24.92	24.62	24.62
3808	NASDAQ	FORTY	Wed, Nov 5, 2014	24.64	25.09	25.00	25.00
3807	NASDAQ	FORTY	Thu, Oct 30, 2014	25.02	25.09	25.02	25.09
3806	NASDAQ	FORTY	Wed, Oct 29, 2014	25.28	25.28	25.28	25.28
3805	NASDAQ	FORTY	Tue, Oct 28, 2014	25.48	25.70	25.51	25.68
3804	NASDAQ	FORTY	Mon, Oct 27, 2014	25.02	26.69	25.70	25.70
3803	NASDAQ	FORTY	Thu, Oct 23, 2014	25.39	25.39	25.39	25.39
3802	NASDAQ	FORTY	Tue, Oct 21, 2014	24.51	24.51	24.51	24.51
3801	NASDAQ	FORTY	Mon, Oct 20, 2014	25.02	25.02	24.49	25.00
3800	NASDAQ	FORTY	Fri, Oct 17, 2014	25.03	27.41	25.46	27.41
3799	NASDAQ	FORTY	Thu, Oct 16, 2014	23.81	23.84	23.81	23.84
3798	NASDAQ	FORTY	Wed, Oct 15, 2014	25.00	25.00	24.66	24.66
3797	NASDAQ	FORTY	Tue, Oct 14, 2014	25.55	25.55	25.06	25.06
3796	NASDAQ	FORTY	Tue, Oct 7, 2014	26.38	26.38	26.02	26.02
3795	NASDAQ	FORTY	Mon, Oct 6, 2014	26.18	26.30	26.26	26.26
3794	NASDAQ	FORTY	Thu, Oct 2, 2014	26.01	26.21	25.90	26.18
3793	NASDAQ	FORTY	Wed, Oct 1, 2014	26.37	26.37	26.37	26.37
3792	NASDAQ	FORTY	Tue, Sep 30, 2014	26.55	26.58	25.70	25.70
3791	NASDAQ	FORTY	Mon, Sep 29, 2014	26.60	26.70	26.70	26.70
3790	NASDAQ	FORTY	Fri, Sep 26, 2014	27.25	27.25	27.25	27.25
3789	NASDAQ	FORTY	Thu, Sep 25, 2014	26.68	26.68	26.60	26.60
3788	NASDAQ	FORTY	Wed, Sep 24, 2014	26.33	26.71	26.71	26.71
3787	NASDAQ	FORTY	Mon, Sep 22, 2014	27.68	27.68	27.16	27.16
3786	NASDAQ	FORTY	Fri, Sep 19, 2014	27.03	27.01	27.01	27.01
3785	NASDAQ	FORTY	Thu, Sep 18, 2014	27.31	27.31	27.31	27.31
3784	NASDAQ	FORTY	Tue, Sep 16, 2014	27.32	27.32	27.32	27.32
3783	NASDAQ	FORTY	Mon, Sep 15, 2014	27.56	27.64	27.12	27.12
3782	NASDAQ	FORTY	Thu, Sep 11, 2014	27.68	27.80	27.65	27.76
3781	NASDAQ	FORTY	Mon, Sep 8, 2014	28.34	28.34	27.82	27.82
3780	NASDAQ	FORTY	Thu, Sep 4, 2014	28.14	28.14	28.14	28.14
3779	NASDAQ	FORTY	Wed, Sep 3, 2014	28.32	28.32	27.83	28.32
3778	NASDAQ	FORTY	Tue, Sep 2, 2014	27.10	27.63	27.20	27.21
3777	NASDAQ	FORTY	Fri, Aug 29, 2014	27.00	27.02	26.85	26.85
3776	NASDAQ	FORTY	Thu, Aug 28, 2014	27.40	27.45	26.97	26.97
3775	NASDAQ	FORTY	Wed, Aug 27, 2014	28.64	28.57	28.11	28.22
3774	NASDAQ	FORTY	Tue, Aug 26, 2014	27.34	27.85	27.34	27.66
3773	NASDAQ	FORTY	Mon, Aug 25, 2014	27.23	27.08	26.94	26.94
3772	NASDAQ	FORTY	Fri, Aug 22, 2014	27.15	27.60	27.15	27.60
3771	NASDAQ	FORTY	Thu, Aug 21, 2014	27.93	28.00	27.97	27.97
3770	NASDAQ	FORTY	Wed, Aug 20, 2014	27.14	27.43	27.14	27.35
3769	NASDAQ	FORTY	Tue, Aug 19, 2014	27.15	27.15	27.15	27.15
3768	NASDAQ	FORTY	Mon, Aug 18, 2014	27.19	27.25	27.00	27.16
3767	NASDAQ	FORTY	Thu, Aug 14, 2014	27.88	27.56	27.37	27.56
3766	NASDAQ	FORTY	Wed, Aug 13, 2014	28.05	28.05	27.02	27.35
3765	NASDAQ	FORTY	Tue, Aug 12, 2014	26.95	26.95	26.56	26.57
3764	NASDAQ	FORTY	Mon, Aug 11, 2014	26.05	26.20	26.04	26.04
3763	NASDAQ	FORTY	Fri, Aug 8, 2014	26.99	26.99	25.95	26.99
3762	NASDAQ	FORTY	Wed, Aug 6, 2014	26.90	26.90	26.89	26.89
3761	NASDAQ	FORTY	Mon, Aug 4, 2014	24.88	26.90	25.00	26.90
3760	NASDAQ	FORTY	Fri, Aug 1, 2014	27.00	27.89	27.40	27.40
3759	NASDAQ	FORTY	Wed, Jul 30, 2014	27.00	27.15	27.00	27.00
3758	NASDAQ	FORTY	Mon, Jul 28, 2014	28.05	27.55	27.55	27.55
3757	NASDAQ	FORTY	Thu, Jul 24, 2014	28.31	28.50	28.31	28.50
3756	NASDAQ	FORTY	Wed, Jul 23, 2014	28.09	28.09	28.09	28.09
3755	NASDAQ	FORTY	Tue, Jul 22, 2014	28.23	28.24	28.23	28.23
3754	NASDAQ	FORTY	Mon, Jul 21, 2014	28.18	28.18	28.18	28.18
3753	NASDAQ	FORTY	Thu, Jul 17, 2014	29.85	29.85	28.62	28.63
3752	NASDAQ	FORTY	Wed, Jul 16, 2014	28.97	28.97	28.97	28.97
3751	NASDAQ	FORTY	Tue, Jul 15, 2014	28.88	29.01	28.46	28.89
3750	NASDAQ	FORTY	Mon, Jul 14, 2014	28.08	28.08	28.08	28.08
3749	NASDAQ	FORTY	Fri, Jul 11, 2014	27.86	27.71	27.33	27.33
3748	NASDAQ	FORTY	Thu, Jul 10, 2014	27.90	27.90	27.90	27.90
3747	NASDAQ	FORTY	Wed, Jul 9, 2014	27.35	27.65	27.35	27.50
3746	NASDAQ	FORTY	Tue, Jul 8, 2014	27.60	27.49	27.08	27.12
3745	NASDAQ	FORTY	Mon, Jul 7, 2014	28.52	28.52	27.80	28.27
3744	NASDAQ	FORTY	Thu, Jul 3, 2014	28.65	28.70	28.22	28.70
3743	NASDAQ	FORTY	Wed, Jul 2, 2014	28.64	28.73	28.64	28.64
3742	NASDAQ	FORTY	Tue, Jul 1, 2014	28.63	28.87	28.81	28.81
3741	NASDAQ	FORTY	Mon, Jun 30, 2014	28.79	28.79	28.79	28.79
3740	NASDAQ	FORTY	Thu, Jun 26, 2014	28.81	29.27	28.81	29.27
3739	NASDAQ	FORTY	Wed, Jun 25, 2014	29.91	29.91	29.91	29.91
3738	NASDAQ	FORTY	Mon, Jun 23, 2014	29.58	29.61	29.58	29.60
3737	NASDAQ	FORTY	Fri, Jun 20, 2014	29.54	29.61	29.56	29.56
3736	NASDAQ	FORTY	Tue, Jun 17, 2014	29.43	30.04	29.25	29.90
3735	NASDAQ	FORTY	Mon, Jun 16, 2014	28.91	29.30	28.73	29.30
3734	NASDAQ	FORTY	Fri, Jun 13, 2014	29.01	29.10	29.01	29.10
3733	NASDAQ	FORTY	Thu, Jun 12, 2014	29.32	29.32	29.32	29.32
3732	NASDAQ	FORTY	Wed, Jun 11, 2014	29.95	30.43	30.43	30.43
3731	NASDAQ	FORTY	Thu, Jun 5, 2014	30.44	29.78	29.70	29.77
3730	NASDAQ	FORTY	Wed, Jun 4, 2014	29.77	29.42	29.40	29.40
3729	NASDAQ	FORTY	Tue, Jun 3, 2014	29.67	29.67	29.67	29.67
3728	NASDAQ	FORTY	Mon, Jun 2, 2014	29.99	29.99	28.20	29.40
3727	NASDAQ	FORTY	Fri, May 30, 2014	30.38	30.38	30.29	30.30
3726	NASDAQ	FORTY	Thu, May 29, 2014	30.11	30.60	30.11	30.24
3725	NASDAQ	FORTY	Wed, May 28, 2014	29.83	30.25	29.70	30.01
3724	NASDAQ	FORTY	Tue, May 27, 2014	29.11	29.11	28.75	28.75
3723	NASDAQ	FORTY	Fri, May 23, 2014	29.28	29.40	29.18	29.28
3722	NASDAQ	FORTY	Wed, May 21, 2014	29.37	29.50	29.37	29.50
3721	NASDAQ	FORTY	Tue, May 20, 2014	30.27	30.27	30.27	30.27
3720	NASDAQ	FORTY	Mon, May 19, 2014	30.37	30.46	30.37	30.46
3719	NASDAQ	FORTY	Fri, May 16, 2014	29.98	30.45	29.98	30.37
3718	NASDAQ	FORTY	Thu, May 15, 2014	30.62	30.43	30.02	30.02
3717	NASDAQ	FORTY	Wed, May 14, 2014	29.89	30.00	29.89	30.00
3716	NASDAQ	FORTY	Tue, May 13, 2014	29.76	30.09	29.76	30.09
3715	NASDAQ	FORTY	Mon, May 12, 2014	28.98	28.98	28.98	28.98
3714	NASDAQ	FORTY	Fri, May 9, 2014	29.24	29.75	29.75	29.75
3713	NASDAQ	FORTY	Thu, May 8, 2014	29.82	29.82	29.82	29.82
3712	NASDAQ	FORTY	Wed, May 7, 2014	29.48	29.68	29.40	29.40
3711	NASDAQ	FORTY	Tue, May 6, 2014	30.10	30.10	30.07	30.07
3710	NASDAQ	FORTY	Mon, May 5, 2014	30.35	30.35	30.35	30.35
3709	NASDAQ	FORTY	Fri, May 2, 2014	30.36	30.36	29.66	29.66
3708	NASDAQ	FORTY	Thu, May 1, 2014	29.66	29.66	29.66	29.66
3707	NASDAQ	FORTY	Wed, Apr 30, 2014	29.71	29.71	29.71	29.71
3706	NASDAQ	FORTY	Tue, Apr 29, 2014	30.30	30.30	30.12	30.12
3705	NASDAQ	FORTY	Mon, Apr 28, 2014	30.64	30.64	30.59	30.59
3704	NASDAQ	FORTY	Fri, Apr 25, 2014	32.31	32.31	30.07	31.00
3703	NASDAQ	FORTY	Thu, Apr 24, 2014	30.00	30.00	30.00	30.00
3702	NASDAQ	FORTY	Wed, Apr 23, 2014	31.18	31.18	31.18	31.18
3701	NASDAQ	FORTY	Tue, Apr 22, 2014	30.71	30.71	30.71	30.71
3700	NASDAQ	FORTY	Mon, Apr 21, 2014	29.55	29.97	29.55	29.55
3699	NASDAQ	FORTY	Thu, Apr 17, 2014	29.48	29.48	29.44	29.48
3698	NASDAQ	FORTY	Wed, Apr 16, 2014	29.99	29.99	29.99	29.99
3697	NASDAQ	FORTY	Tue, Apr 15, 2014	30.90	30.90	30.03	30.03
3696	NASDAQ	FORTY	Mon, Apr 14, 2014	31.50	31.50	30.85	30.87
3695	NASDAQ	FORTY	Fri, Apr 11, 2014	32.44	31.56	30.71	30.71
3694	NASDAQ	FORTY	Thu, Apr 10, 2014	31.30	31.30	31.30	31.30
3693	NASDAQ	FORTY	Wed, Apr 9, 2014	31.98	31.98	31.98	31.98
3692	NASDAQ	FORTY	Tue, Apr 8, 2014	31.49	31.50	31.49	31.50
3691	NASDAQ	FORTY	Mon, Apr 7, 2014	31.17	31.17	31.17	31.17
3690	NASDAQ	FORTY	Fri, Apr 4, 2014	30.80	31.45	31.41	31.42
3689	NASDAQ	FORTY	Thu, Apr 3, 2014	32.05	32.05	31.52	31.55
3688	NASDAQ	FORTY	Wed, Apr 2, 2014	31.63	32.18	31.63	32.18
3687	NASDAQ	FORTY	Tue, Apr 1, 2014	31.73	33.79	31.73	33.54
3686	NASDAQ	FORTY	Mon, Mar 31, 2014	30.35	30.35	30.35	30.35
3685	NASDAQ	FORTY	Fri, Mar 28, 2014	30.25	30.65	30.25	30.65
3684	NASDAQ	FORTY	Thu, Mar 27, 2014	30.25	30.39	30.13	30.13
3683	NASDAQ	FORTY	Wed, Mar 26, 2014	30.51	30.51	30.51	30.51
3682	NASDAQ	FORTY	Tue, Mar 25, 2014	30.03	30.31	30.03	30.31
3681	NASDAQ	FORTY	Mon, Mar 24, 2014	29.83	29.83	29.57	29.57
3680	NASDAQ	FORTY	Fri, Mar 21, 2014	31.03	31.03	29.81	29.99
3679	NASDAQ	FORTY	Thu, Mar 20, 2014	29.64	29.65	29.64	29.65
3678	NASDAQ	FORTY	Wed, Mar 19, 2014	29.50	29.78	29.50	29.78
3677	NASDAQ	FORTY	Tue, Mar 18, 2014	29.00	29.39	29.00	29.38
3676	NASDAQ	FORTY	Mon, Mar 17, 2014	28.40	28.86	28.39	28.85
3675	NASDAQ	FORTY	Fri, Mar 14, 2014	27.80	27.80	27.66	27.66
3674	NASDAQ	FORTY	Thu, Mar 13, 2014	27.51	27.87	27.51	27.62
3673	NASDAQ	FORTY	Wed, Mar 12, 2014	27.18	27.18	27.18	27.18
3672	NASDAQ	FORTY	Tue, Mar 11, 2014	27.94	27.94	27.25	27.25
3671	NASDAQ	FORTY	Mon, Mar 10, 2014	27.56	27.56	27.56	27.56
3670	NASDAQ	FORTY	Fri, Mar 7, 2014	26.95	27.59	27.58	27.58
3669	NASDAQ	FORTY	Thu, Mar 6, 2014	27.34	27.56	27.30	27.56
3668	NASDAQ	FORTY	Wed, Mar 5, 2014	27.31	27.31	27.31	27.31
3667	NASDAQ	FORTY	Tue, Mar 4, 2014	26.41	26.41	26.41	26.41
3666	NASDAQ	FORTY	Mon, Mar 3, 2014	26.92	26.92	26.57	26.57
3665	NASDAQ	FORTY	Fri, Feb 28, 2014	26.80	26.90	26.80	26.85
3664	NASDAQ	FORTY	Thu, Feb 27, 2014	26.89	27.23	27.23	27.23
3663	NASDAQ	FORTY	Wed, Feb 26, 2014	26.28	26.28	26.14	26.14
3662	NASDAQ	FORTY	Tue, Feb 25, 2014	25.95	25.95	25.60	25.63
3661	NASDAQ	FORTY	Mon, Feb 24, 2014	24.79	25.02	25.02	25.02
3660	NASDAQ	FORTY	Fri, Feb 21, 2014	24.82	24.76	24.76	24.76
3659	NASDAQ	FORTY	Thu, Feb 20, 2014	25.05	25.41	24.70	24.70
3658	NASDAQ	FORTY	Wed, Feb 19, 2014	25.43	25.43	25.43	25.43
3657	NASDAQ	FORTY	Tue, Feb 18, 2014	25.96	25.96	25.55	25.62
3656	NASDAQ	FORTY	Fri, Feb 14, 2014	26.46	26.16	26.16	26.16
3655	NASDAQ	FORTY	Thu, Feb 13, 2014	25.96	26.14	25.53	26.14
3654	NASDAQ	FORTY	Wed, Feb 12, 2014	25.94	26.61	26.60	26.61
3653	NASDAQ	FORTY	Tue, Feb 11, 2014	26.55	26.64	25.89	26.64
3652	NASDAQ	FORTY	Mon, Feb 10, 2014	26.55	26.63	26.25	26.25
3651	NASDAQ	FORTY	Fri, Feb 7, 2014	25.92	26.50	26.49	26.49
3650	NASDAQ	FORTY	Thu, Feb 6, 2014	25.90	25.90	25.85	25.85
3649	NASDAQ	FORTY	Wed, Feb 5, 2014	25.67	25.70	25.14	25.14
3648	NASDAQ	FORTY	Tue, Feb 4, 2014	25.00	25.02	25.00	25.00
3647	NASDAQ	FORTY	Mon, Feb 3, 2014	25.52	25.83	25.83	25.83
3646	NASDAQ	FORTY	Fri, Jan 31, 2014	25.69	25.69	25.69	25.69
3645	NASDAQ	FORTY	Thu, Jan 30, 2014	26.27	26.27	25.64	25.70
3644	NASDAQ	FORTY	Wed, Jan 29, 2014	27.39	27.49	24.81	24.81
3643	NASDAQ	FORTY	Tue, Jan 28, 2014	26.12	26.18	26.14	26.14
3642	NASDAQ	FORTY	Mon, Jan 27, 2014	26.69	26.94	24.02	25.13
3641	NASDAQ	FORTY	Fri, Jan 24, 2014	26.40	26.40	26.40	26.40
3640	NASDAQ	FORTY	Thu, Jan 23, 2014	27.18	27.31	26.60	27.19
3639	NASDAQ	FORTY	Wed, Jan 22, 2014	27.96	28.23	27.00	27.10
3638	NASDAQ	FORTY	Tue, Jan 21, 2014	27.52	27.52	26.21	26.29
3637	NASDAQ	FORTY	Fri, Jan 17, 2014	27.03	28.91	28.91	28.91
3636	NASDAQ	FORTY	Thu, Jan 16, 2014	27.33	27.33	26.53	27.00
3635	NASDAQ	FORTY	Wed, Jan 15, 2014	28.06	27.40	27.10	27.40
3634	NASDAQ	FORTY	Tue, Jan 14, 2014	28.00	27.83	27.44	27.47
3633	NASDAQ	FORTY	Mon, Jan 13, 2014	27.74	27.74	27.11	27.20
3632	NASDAQ	FORTY	Fri, Jan 10, 2014	26.05	26.10	26.05	26.10
3631	NASDAQ	FORTY	Thu, Jan 9, 2014	26.80	26.80	26.20	26.26
3630	NASDAQ	FORTY	Wed, Jan 8, 2014	27.00	27.00	27.00	27.00
3629	NASDAQ	FORTY	Tue, Jan 7, 2014	26.34	26.40	26.11	26.11
3628	NASDAQ	FORTY	Mon, Jan 6, 2014	25.71	25.71	25.71	25.71
3627	NASDAQ	FORTY	Fri, Jan 3, 2014	24.64	24.91	24.64	24.91
3626	NASDAQ	FORTY	Thu, Jan 2, 2014	25.23	25.90	24.07	25.90
3625	NASDAQ	FORTY	Tue, Dec 31, 2013	25.98	25.11	25.10	25.10
3624	NASDAQ	FORTY	Mon, Dec 30, 2013	24.64	24.64	24.59	24.59
3623	NASDAQ	FORTY	Fri, Dec 27, 2013	24.51	24.51	24.51	24.51
3622	NASDAQ	FORTY	Tue, Dec 24, 2013	25.00	24.90	24.86	24.86
3621	NASDAQ	FORTY	Mon, Dec 23, 2013	24.98	24.50	24.02	24.50
3620	NASDAQ	FORTY	Fri, Dec 20, 2013	23.30	23.65	23.30	23.65
3619	NASDAQ	FORTY	Wed, Dec 18, 2013	24.27	24.27	23.43	24.02
3618	NASDAQ	FORTY	Tue, Dec 17, 2013	23.95	25.00	25.00	25.00
3617	NASDAQ	FORTY	Mon, Dec 16, 2013	23.89	23.89	23.05	23.75
3616	NASDAQ	FORTY	Fri, Dec 13, 2013	22.93	24.77	22.93	24.77
3615	NASDAQ	FORTY	Thu, Dec 12, 2013	25.44	21.14	21.14	21.14
3614	NASDAQ	FORTY	Wed, Dec 11, 2013	23.00	23.00	23.00	23.00
3613	NASDAQ	FORTY	Mon, Dec 9, 2013	23.44	23.18	23.18	23.18
3612	NASDAQ	FORTY	Wed, Dec 4, 2013	22.93	22.93	22.93	22.93
3611	NASDAQ	FORTY	Mon, Dec 2, 2013	23.62	26.50	21.79	23.21
3610	NASDAQ	FORTY	Wed, Nov 27, 2013	23.70	24.75	23.67	24.75
3609	NASDAQ	FORTY	Tue, Nov 26, 2013	24.52	25.13	24.37	25.13
3608	NASDAQ	FORTY	Mon, Nov 25, 2013	24.61	25.99	24.43	25.00
3607	NASDAQ	FORTY	Fri, Nov 22, 2013	24.55	24.55	24.55	24.55
3606	NASDAQ	FORTY	Thu, Nov 21, 2013	24.75	24.75	24.65	24.75
3605	NASDAQ	FORTY	Tue, Nov 19, 2013	24.92	25.00	24.70	25.00
3604	NASDAQ	FORTY	Mon, Nov 18, 2013	24.98	25.02	24.65	24.96
3603	NASDAQ	FORTY	Fri, Nov 15, 2013	24.52	25.00	24.51	24.97
3602	NASDAQ	FORTY	Thu, Nov 14, 2013	25.15	25.40	24.81	24.85
3601	NASDAQ	FORTY	Wed, Nov 13, 2013	25.18	25.18	24.30	24.48
3600	NASDAQ	FORTY	Tue, Nov 12, 2013	24.92	24.96	24.55	24.86
3599	NASDAQ	FORTY	Mon, Nov 11, 2013	25.65	25.65	24.01	25.16
3598	NASDAQ	FORTY	Fri, Nov 8, 2013	25.86	26.30	25.08	25.69
3597	NASDAQ	FORTY	Thu, Nov 7, 2013	26.15	26.64	25.87	25.89
3596	NASDAQ	FORTY	Wed, Nov 6, 2013	26.02	26.36	26.05	26.10
3595	NASDAQ	FORTY	Tue, Nov 5, 2013	25.61	26.08	25.61	25.61
3594	NASDAQ	FORTY	Mon, Nov 4, 2013	25.92	26.00	25.59	25.62
3593	NASDAQ	FORTY	Fri, Nov 1, 2013	26.30	26.30	26.30	26.30
3592	NASDAQ	FORTY	Thu, Oct 31, 2013	26.03	25.77	25.77	25.77
3591	NASDAQ	FORTY	Wed, Oct 30, 2013	26.14	26.14	25.88	25.91
3590	NASDAQ	FORTY	Thu, Oct 24, 2013	25.94	25.94	25.94	25.94
3589	NASDAQ	FORTY	Wed, Oct 23, 2013	26.04	26.04	25.80	25.80
3588	NASDAQ	FORTY	Tue, Oct 22, 2013	25.90	26.04	25.90	26.04
3587	NASDAQ	FORTY	Mon, Oct 21, 2013	25.89	25.89	25.89	25.89
3586	NASDAQ	FORTY	Fri, Oct 18, 2013	26.08	25.89	25.87	25.89
3585	NASDAQ	FORTY	Thu, Oct 17, 2013	26.08	26.10	25.97	25.97
3584	NASDAQ	FORTY	Mon, Oct 14, 2013	25.94	25.94	25.83	25.83
3583	NASDAQ	FORTY	Fri, Oct 11, 2013	26.20	25.80	25.03	25.69
3582	NASDAQ	FORTY	Thu, Oct 10, 2013	25.88	25.88	25.68	25.68
3581	NASDAQ	FORTY	Wed, Oct 9, 2013	25.79	25.79	25.79	25.79
3580	NASDAQ	FORTY	Tue, Oct 8, 2013	25.50	25.50	25.50	25.50
3579	NASDAQ	FORTY	Mon, Oct 7, 2013	25.60	25.50	25.50	25.50
3578	NASDAQ	FORTY	Fri, Oct 4, 2013	25.20	25.35	25.20	25.35
3577	NASDAQ	FORTY	Thu, Oct 3, 2013	25.60	25.61	25.30	25.30
3576	NASDAQ	FORTY	Wed, Oct 2, 2013	25.60	25.80	25.60	25.80
3575	NASDAQ	FORTY	Mon, Sep 30, 2013	25.09	25.09	25.08	25.08
3574	NASDAQ	FORTY	Fri, Sep 27, 2013	24.91	24.92	24.89	24.91
3573	NASDAQ	FORTY	Thu, Sep 26, 2013	25.00	25.00	25.00	25.00
3572	NASDAQ	FORTY	Wed, Sep 25, 2013	25.26	25.46	25.26	25.46
3571	NASDAQ	FORTY	Tue, Sep 24, 2013	25.10	25.10	25.09	25.09
3570	NASDAQ	FORTY	Mon, Sep 23, 2013	25.10	25.11	25.02	25.11
3569	NASDAQ	FORTY	Thu, Sep 19, 2013	24.66	25.08	24.66	25.06
3568	NASDAQ	FORTY	Tue, Sep 17, 2013	24.65	25.00	24.65	24.99
3567	NASDAQ	FORTY	Mon, Sep 16, 2013	24.40	24.70	24.02	24.60
3566	NASDAQ	FORTY	Fri, Sep 13, 2013	23.52	23.53	23.51	23.52
3565	NASDAQ	FORTY	Thu, Sep 12, 2013	23.58	23.98	23.58	23.98
3564	NASDAQ	FORTY	Wed, Sep 11, 2013	24.14	24.14	24.14	24.14
3563	NASDAQ	FORTY	Tue, Sep 10, 2013	24.12	24.12	24.12	24.12
3562	NASDAQ	FORTY	Mon, Sep 9, 2013	23.68	23.66	23.66	23.66
3561	NASDAQ	FORTY	Thu, Sep 5, 2013	23.31	23.31	23.30	23.30
3560	NASDAQ	FORTY	Wed, Aug 28, 2013	22.75	22.80	22.68	22.80
3559	NASDAQ	FORTY	Tue, Aug 27, 2013	22.75	23.10	22.75	22.84
3558	NASDAQ	FORTY	Mon, Aug 26, 2013	24.13	24.13	23.63	24.12
3557	NASDAQ	FORTY	Tue, Aug 20, 2013	24.10	24.10	24.10	24.10
3556	NASDAQ	FORTY	Mon, Aug 19, 2013	24.23	24.23	24.23	24.23
3555	NASDAQ	FORTY	Fri, Aug 16, 2013	24.08	24.10	24.10	24.10
3554	NASDAQ	FORTY	Thu, Aug 15, 2013	23.64	24.05	23.64	23.89
3553	NASDAQ	FORTY	Wed, Aug 14, 2013	24.02	24.02	24.01	24.01
3552	NASDAQ	FORTY	Tue, Aug 13, 2013	23.78	24.25	23.78	24.25
3551	NASDAQ	FORTY	Fri, Aug 9, 2013	23.96	23.96	23.96	23.96
3550	NASDAQ	FORTY	Wed, Aug 7, 2013	24.03	24.03	23.75	23.75
3549	NASDAQ	FORTY	Tue, Aug 6, 2013	23.92	24.08	24.04	24.04
3548	NASDAQ	FORTY	Mon, Aug 5, 2013	23.98	23.98	23.98	23.98
3547	NASDAQ	FORTY	Thu, Aug 1, 2013	23.30	23.65	23.33	23.46
3546	NASDAQ	FORTY	Wed, Jul 31, 2013	23.03	23.03	23.03	23.03
3545	NASDAQ	FORTY	Tue, Jul 30, 2013	23.10	23.10	22.88	22.88
3544	NASDAQ	FORTY	Mon, Jul 29, 2013	23.33	23.00	22.90	22.96
3543	NASDAQ	FORTY	Fri, Jul 26, 2013	23.45	23.46	23.46	23.46
3542	NASDAQ	FORTY	Wed, Jul 24, 2013	23.51	23.80	23.51	23.80
3541	NASDAQ	FORTY	Tue, Jul 23, 2013	23.99	24.00	23.99	24.00
3540	NASDAQ	FORTY	Mon, Jul 22, 2013	23.64	23.68	23.64	23.68
3539	NASDAQ	FORTY	Thu, Jul 18, 2013	23.42	23.82	23.30	23.82
3538	NASDAQ	FORTY	Wed, Jul 17, 2013	23.68	23.90	23.37	23.84
3537	NASDAQ	FORTY	Tue, Jul 16, 2013	23.31	23.49	23.00	23.06
3536	NASDAQ	FORTY	Mon, Jul 15, 2013	23.00	23.15	23.00	23.12
3535	NASDAQ	FORTY	Fri, Jul 12, 2013	22.49	22.70	22.49	22.69
3534	NASDAQ	FORTY	Thu, Jul 11, 2013	22.75	23.00	22.65	22.80
3533	NASDAQ	FORTY	Wed, Jul 10, 2013	22.81	22.81	22.37	22.74
3532	NASDAQ	FORTY	Tue, Jul 9, 2013	22.92	22.92	22.75	22.75
3531	NASDAQ	FORTY	Mon, Jul 8, 2013	22.85	22.85	22.55	22.55
3530	NASDAQ	FORTY	Fri, Jul 5, 2013	22.75	23.00	22.75	22.85
3529	NASDAQ	FORTY	Wed, Jul 3, 2013	22.43	22.65	22.43	22.65
3528	NASDAQ	FORTY	Tue, Jul 2, 2013	22.38	22.60	22.23	22.23
3527	NASDAQ	FORTY	Mon, Jul 1, 2013	22.00	22.19	21.70	21.94
3526	NASDAQ	FORTY	Thu, Jun 27, 2013	22.00	22.00	21.63	21.75
3525	NASDAQ	FORTY	Wed, Jun 26, 2013	21.63	21.63	21.63	21.63
3524	NASDAQ	FORTY	Mon, Jun 24, 2013	22.03	22.03	21.17	21.26
3523	NASDAQ	FORTY	Fri, Jun 21, 2013	22.19	22.19	22.18	22.19
3522	NASDAQ	FORTY	Thu, Jun 20, 2013	22.02	22.23	21.95	21.95
3521	NASDAQ	FORTY	Wed, Jun 19, 2013	22.40	22.66	22.21	22.21
3520	NASDAQ	FORTY	Tue, Jun 18, 2013	22.15	22.40	21.10	22.40
3519	NASDAQ	FORTY	Mon, Jun 17, 2013	21.76	21.95	21.95	21.95
3518	NASDAQ	FORTY	Fri, Jun 14, 2013	21.62	21.80	21.45	21.50
3517	NASDAQ	FORTY	Thu, Jun 13, 2013	22.20	22.20	21.22	21.22
3516	NASDAQ	FORTY	Wed, Jun 12, 2013	22.44	22.44	22.42	22.42
3515	NASDAQ	FORTY	Tue, Jun 11, 2013	22.73	22.73	22.63	22.63
3514	NASDAQ	FORTY	Mon, Jun 10, 2013	22.67	22.80	22.61	22.80
3513	NASDAQ	FORTY	Fri, Jun 7, 2013	22.30	22.56	22.30	22.56
3512	NASDAQ	FORTY	Thu, Jun 6, 2013	22.45	22.79	22.06	22.25
3511	NASDAQ	FORTY	Mon, Jun 3, 2013	21.90	22.14	21.89	21.90
3510	NASDAQ	FORTY	Fri, May 31, 2013	21.67	21.67	21.67	21.67
3509	NASDAQ	FORTY	Wed, May 29, 2013	21.62	21.62	21.62	21.62
3508	NASDAQ	FORTY	Tue, May 28, 2013	21.80	21.88	21.67	21.87
3507	NASDAQ	FORTY	Fri, May 24, 2013	20.82	20.82	20.82	20.82
3506	NASDAQ	FORTY	Thu, May 23, 2013	20.84	21.01	20.83	21.01
3505	NASDAQ	FORTY	Tue, May 21, 2013	21.57	21.61	21.57	21.61
3504	NASDAQ	FORTY	Mon, May 20, 2013	21.50	21.66	21.50	21.58
3503	NASDAQ	FORTY	Wed, May 15, 2013	21.10	21.14	21.02	21.03
3502	NASDAQ	FORTY	Tue, May 14, 2013	21.26	21.29	21.17	21.25
3501	NASDAQ	FORTY	Mon, May 13, 2013	21.32	21.32	21.28	21.28
3500	NASDAQ	FORTY	Fri, May 10, 2013	22.00	22.00	21.98	21.98
3499	NASDAQ	FORTY	Thu, May 9, 2013	21.86	21.86	21.72	21.76
3498	NASDAQ	FORTY	Wed, May 8, 2013	22.20	22.20	22.14	22.15
3497	NASDAQ	FORTY	Tue, May 7, 2013	21.90	21.90	21.87	21.88
3496	NASDAQ	FORTY	Mon, May 6, 2013	22.35	22.35	22.03	22.13
3495	NASDAQ	FORTY	Fri, May 3, 2013	22.49	22.49	22.03	22.03
3494	NASDAQ	FORTY	Thu, May 2, 2013	21.74	21.96	21.74	21.78
3493	NASDAQ	FORTY	Wed, May 1, 2013	21.45	21.50	21.28	21.35
3492	NASDAQ	FORTY	Tue, Apr 30, 2013	20.32	20.93	20.32	20.83
3491	NASDAQ	FORTY	Mon, Apr 29, 2013	20.01	20.33	20.01	20.33
3490	NASDAQ	FORTY	Fri, Apr 26, 2013	19.90	19.90	19.89	19.89
3489	NASDAQ	FORTY	Thu, Apr 25, 2013	19.95	20.17	19.95	20.17
3488	NASDAQ	FORTY	Mon, Apr 22, 2013	19.60	19.60	19.20	19.57
3487	NASDAQ	FORTY	Fri, Apr 19, 2013	19.59	19.60	19.54	19.56
3486	NASDAQ	FORTY	Thu, Apr 18, 2013	19.75	19.75	19.52	19.52
3485	NASDAQ	FORTY	Wed, Apr 17, 2013	19.73	19.77	19.65	19.65
3484	NASDAQ	FORTY	Tue, Apr 16, 2013	20.18	20.18	19.88	20.18
3483	NASDAQ	FORTY	Mon, Apr 15, 2013	19.93	20.11	19.93	20.00
3482	NASDAQ	FORTY	Fri, Apr 12, 2013	20.08	20.20	20.13	20.20
3481	NASDAQ	FORTY	Thu, Apr 11, 2013	19.83	20.20	19.83	20.20
3480	NASDAQ	FORTY	Wed, Apr 10, 2013	19.39	19.70	19.39	19.65
3479	NASDAQ	FORTY	Tue, Apr 9, 2013	19.24	19.27	19.22	19.27
3478	NASDAQ	FORTY	Mon, Apr 8, 2013	19.10	19.15	19.10	19.15
3477	NASDAQ	FORTY	Fri, Apr 5, 2013	19.38	19.38	19.08	19.08
3476	NASDAQ	FORTY	Thu, Apr 4, 2013	19.09	19.15	19.09	19.15
3475	NASDAQ	FORTY	Wed, Apr 3, 2013	19.46	19.46	19.15	19.15
3474	NASDAQ	FORTY	Tue, Apr 2, 2013	19.39	19.40	19.39	19.40
3473	NASDAQ	FORTY	Thu, Mar 28, 2013	18.98	19.07	18.95	19.07
3472	NASDAQ	FORTY	Wed, Mar 27, 2013	19.38	19.38	19.38	19.38
3471	NASDAQ	FORTY	Mon, Mar 25, 2013	19.49	19.50	19.23	19.25
3470	NASDAQ	FORTY	Fri, Mar 22, 2013	19.10	19.23	19.10	19.20
3469	NASDAQ	FORTY	Thu, Mar 21, 2013	19.13	19.28	19.13	19.13
3468	NASDAQ	FORTY	Wed, Mar 20, 2013	18.85	19.06	18.85	19.00
3467	NASDAQ	FORTY	Tue, Mar 19, 2013	18.75	18.84	18.74	18.80
3466	NASDAQ	FORTY	Mon, Mar 18, 2013	17.79	18.47	17.72	18.42
3465	NASDAQ	FORTY	Fri, Mar 15, 2013	17.85	17.95	17.87	17.90
3464	NASDAQ	FORTY	Thu, Mar 14, 2013	18.04	18.22	17.82	17.88
3463	NASDAQ	FORTY	Wed, Mar 13, 2013	18.00	18.10	18.00	18.10
3462	NASDAQ	FORTY	Tue, Mar 12, 2013	18.25	18.25	18.25	18.25
3461	NASDAQ	FORTY	Mon, Mar 11, 2013	18.70	19.10	18.70	18.90
3460	NASDAQ	FORTY	Fri, Mar 8, 2013	18.26	18.50	18.26	18.50
3459	NASDAQ	FORTY	Thu, Mar 7, 2013	18.38	18.40	18.23	18.40
3458	NASDAQ	FORTY	Wed, Mar 6, 2013	18.35	18.35	18.35	18.35
3457	NASDAQ	FORTY	Tue, Mar 5, 2013	18.33	18.33	18.33	18.33
3456	NASDAQ	FORTY	Mon, Mar 4, 2013	18.03	18.11	18.03	18.06
3455	NASDAQ	FORTY	Fri, Mar 1, 2013	18.09	18.13	17.53	18.06
3454	NASDAQ	FORTY	Tue, Feb 26, 2013	18.14	18.15	18.14	18.15
3453	NASDAQ	FORTY	Mon, Feb 25, 2013	18.30	18.30	18.18	18.20
3452	NASDAQ	FORTY	Wed, Feb 20, 2013	18.39	18.54	18.33	18.49
3451	NASDAQ	FORTY	Tue, Feb 19, 2013	18.38	18.39	18.38	18.39
3450	NASDAQ	FORTY	Fri, Feb 15, 2013	18.06	18.70	18.06	18.70
3449	NASDAQ	FORTY	Thu, Feb 14, 2013	18.27	18.27	17.61	17.96
3448	NASDAQ	FORTY	Tue, Feb 12, 2013	18.35	18.50	18.33	18.50
3447	NASDAQ	FORTY	Mon, Feb 11, 2013	18.14	18.30	18.14	18.30
3446	NASDAQ	FORTY	Fri, Feb 8, 2013	18.29	18.30	18.25	18.30
3445	NASDAQ	FORTY	Thu, Feb 7, 2013	18.07	18.10	18.07	18.08
3444	NASDAQ	FORTY	Wed, Feb 6, 2013	17.66	18.00	17.66	17.90
3443	NASDAQ	FORTY	Tue, Feb 5, 2013	17.70	17.70	17.70	17.70
3442	NASDAQ	FORTY	Mon, Feb 4, 2013	17.49	17.49	17.15	17.20
3441	NASDAQ	FORTY	Thu, Jan 31, 2013	16.79	16.98	16.61	16.86
3440	NASDAQ	FORTY	Wed, Jan 30, 2013	16.79	16.79	16.75	16.75
3439	NASDAQ	FORTY	Mon, Jan 28, 2013	16.89	16.90	16.70	16.73
3438	NASDAQ	FORTY	Fri, Jan 25, 2013	16.98	16.98	16.32	16.82
3437	NASDAQ	FORTY	Thu, Jan 24, 2013	17.00	17.35	16.94	16.96
3436	NASDAQ	FORTY	Wed, Jan 23, 2013	17.20	17.46	16.70	17.00
3435	NASDAQ	FORTY	Tue, Jan 22, 2013	16.70	16.97	16.70	16.94
3434	NASDAQ	FORTY	Fri, Jan 18, 2013	16.63	16.63	16.56	16.56
3433	NASDAQ	FORTY	Tue, Jan 15, 2013	16.69	17.00	16.69	17.00
3432	NASDAQ	FORTY	Mon, Jan 14, 2013	17.00	17.20	16.35	16.99
3431	NASDAQ	FORTY	Fri, Jan 11, 2013	16.98	17.02	16.98	17.02
3430	NASDAQ	FORTY	Thu, Jan 10, 2013	16.91	16.98	16.61	16.98
3429	NASDAQ	FORTY	Wed, Jan 9, 2013	16.70	16.70	16.70	16.70
3428	NASDAQ	FORTY	Tue, Jan 8, 2013	17.00	17.01	16.67	16.69
3427	NASDAQ	FORTY	Mon, Jan 7, 2013	16.31	16.66	16.31	16.66
3426	NASDAQ	FORTY	Fri, Jan 4, 2013	16.47	16.53	16.22	16.53
3425	NASDAQ	FORTY	Thu, Jan 3, 2013	16.62	16.65	16.26	16.29
3424	NASDAQ	FORTY	Wed, Jan 2, 2013	16.54	16.83	16.47	16.83
3423	NASDAQ	FORTY	Mon, Dec 31, 2012	15.35	15.50	15.35	15.49
3422	NASDAQ	FORTY	Thu, Dec 27, 2012	15.47	15.47	15.31	15.32
3421	NASDAQ	FORTY	Wed, Dec 26, 2012	15.48	15.48	15.48	15.48
3420	NASDAQ	FORTY	Mon, Dec 24, 2012	15.34	15.43	15.32	15.43
3419	NASDAQ	FORTY	Fri, Dec 21, 2012	15.55	15.55	15.41	15.41
3418	NASDAQ	FORTY	Thu, Dec 20, 2012	15.58	15.58	15.55	15.55
3417	NASDAQ	FORTY	Tue, Dec 18, 2012	15.58	15.58	15.58	15.58
3416	NASDAQ	FORTY	Mon, Dec 17, 2012	15.61	15.61	15.61	15.61
3415	NASDAQ	FORTY	Fri, Dec 14, 2012	15.99	15.99	15.72	15.95
3414	NASDAQ	FORTY	Thu, Dec 13, 2012	16.54	16.54	16.54	16.54
3413	NASDAQ	FORTY	Wed, Dec 12, 2012	16.50	16.55	16.50	16.55
3412	NASDAQ	FORTY	Mon, Dec 10, 2012	16.50	16.50	16.43	16.50
3411	NASDAQ	FORTY	Fri, Dec 7, 2012	16.39	16.39	16.20	16.35
3410	NASDAQ	FORTY	Thu, Dec 6, 2012	16.50	16.50	16.40	16.40
3409	NASDAQ	FORTY	Wed, Dec 5, 2012	16.34	16.40	16.34	16.40
3408	NASDAQ	FORTY	Tue, Dec 4, 2012	16.25	16.48	16.10	16.38
3407	NASDAQ	FORTY	Mon, Dec 3, 2012	16.43	16.43	16.43	16.43
3406	NASDAQ	FORTY	Fri, Nov 30, 2012	16.19	16.19	16.16	16.16
3405	NASDAQ	FORTY	Thu, Nov 29, 2012	16.16	16.20	16.16	16.20
3404	NASDAQ	FORTY	Wed, Nov 28, 2012	16.06	16.06	16.06	16.06
3403	NASDAQ	FORTY	Tue, Nov 27, 2012	16.02	16.03	16.01	16.01
3402	NASDAQ	FORTY	Mon, Nov 26, 2012	16.05	16.09	15.80	16.03
3401	NASDAQ	FORTY	Wed, Nov 21, 2012	15.17	15.19	15.16	15.16
3400	NASDAQ	FORTY	Mon, Nov 19, 2012	15.60	15.60	15.60	15.60
3399	NASDAQ	FORTY	Fri, Nov 16, 2012	15.45	15.65	15.42	15.42
3398	NASDAQ	FORTY	Thu, Nov 15, 2012	15.60	15.86	14.96	15.34
3397	NASDAQ	FORTY	Wed, Nov 14, 2012	15.50	15.50	15.50	15.50
3396	NASDAQ	FORTY	Tue, Nov 13, 2012	15.09	15.09	15.09	15.09
3395	NASDAQ	FORTY	Mon, Nov 12, 2012	15.11	15.11	15.00	15.06
3394	NASDAQ	FORTY	Thu, Nov 8, 2012	15.53	15.53	15.45	15.50
3393	NASDAQ	FORTY	Wed, Nov 7, 2012	15.80	15.86	15.79	15.79
3392	NASDAQ	FORTY	Tue, Nov 6, 2012	16.16	16.16	15.96	16.00
3391	NASDAQ	FORTY	Mon, Nov 5, 2012	15.99	16.32	15.99	16.32
3390	NASDAQ	FORTY	Fri, Nov 2, 2012	16.07	16.07	15.96	16.00
3389	NASDAQ	FORTY	Wed, Oct 31, 2012	15.75	15.75	15.70	15.70
3388	NASDAQ	FORTY	Fri, Oct 26, 2012	15.71	15.71	15.63	15.65
3387	NASDAQ	FORTY	Thu, Oct 25, 2012	15.83	15.83	15.71	15.71
3386	NASDAQ	FORTY	Wed, Oct 24, 2012	15.87	15.87	15.15	15.59
3385	NASDAQ	FORTY	Tue, Oct 23, 2012	15.75	15.75	15.72	15.72
3384	NASDAQ	FORTY	Mon, Oct 22, 2012	16.35	16.35	16.35	16.35
3383	NASDAQ	FORTY	Fri, Oct 19, 2012	16.60	16.60	16.58	16.58
3382	NASDAQ	FORTY	Thu, Oct 18, 2012	16.99	16.99	16.74	16.78
3381	NASDAQ	FORTY	Wed, Oct 17, 2012	16.70	16.85	16.69	16.70
3380	NASDAQ	FORTY	Tue, Oct 16, 2012	16.75	16.75	16.51	16.51
3379	NASDAQ	FORTY	Mon, Oct 15, 2012	16.51	16.77	16.22	16.63
3378	NASDAQ	FORTY	Fri, Oct 12, 2012	16.49	16.49	16.14	16.44
3377	NASDAQ	FORTY	Wed, Oct 10, 2012	16.14	16.14	15.41	15.41
3376	NASDAQ	FORTY	Tue, Oct 9, 2012	16.56	16.57	16.43	16.45
3375	NASDAQ	FORTY	Mon, Oct 8, 2012	16.56	16.58	16.56	16.58
3374	NASDAQ	FORTY	Fri, Oct 5, 2012	16.28	16.74	16.28	16.58
3373	NASDAQ	FORTY	Thu, Oct 4, 2012	16.50	16.56	16.45	16.49
3372	NASDAQ	FORTY	Wed, Oct 3, 2012	15.95	15.95	15.83	15.90
3371	NASDAQ	FORTY	Tue, Oct 2, 2012	16.00	16.00	15.58	15.77
3370	NASDAQ	FORTY	Mon, Oct 1, 2012	15.73	15.90	14.50	15.86
3369	NASDAQ	FORTY	Fri, Sep 28, 2012	15.92	15.93	15.84	15.84
3368	NASDAQ	FORTY	Thu, Sep 27, 2012	15.99	16.00	15.88	15.93
3367	NASDAQ	FORTY	Tue, Sep 25, 2012	16.21	16.21	16.21	16.21
3366	NASDAQ	FORTY	Mon, Sep 24, 2012	15.88	15.92	15.79	15.92
3365	NASDAQ	FORTY	Fri, Sep 21, 2012	15.80	15.80	15.63	15.78
3364	NASDAQ	FORTY	Thu, Sep 20, 2012	15.75	15.86	15.75	15.86
3363	NASDAQ	FORTY	Wed, Sep 19, 2012	15.56	15.56	15.56	15.56
3362	NASDAQ	FORTY	Tue, Sep 18, 2012	15.56	15.72	15.52	15.72
3361	NASDAQ	FORTY	Mon, Sep 17, 2012	15.88	15.88	15.57	15.57
3360	NASDAQ	FORTY	Fri, Sep 14, 2012	15.43	15.65	15.41	15.50
3359	NASDAQ	FORTY	Wed, Sep 12, 2012	15.00	15.00	15.00	15.00
3358	NASDAQ	FORTY	Mon, Sep 10, 2012	14.74	14.86	14.67	14.85
3357	NASDAQ	FORTY	Fri, Sep 7, 2012	14.46	14.66	14.46	14.66
3356	NASDAQ	FORTY	Wed, Sep 5, 2012	14.74	14.84	14.38	14.38
3355	NASDAQ	FORTY	Tue, Sep 4, 2012	14.32	14.82	14.32	14.32
3354	NASDAQ	FORTY	Fri, Aug 31, 2012	14.25	14.31	14.25	14.31
3353	NASDAQ	FORTY	Thu, Aug 30, 2012	14.11	14.11	14.04	14.04
3352	NASDAQ	FORTY	Wed, Aug 29, 2012	13.77	13.79	13.77	13.79
3351	NASDAQ	FORTY	Tue, Aug 28, 2012	13.91	13.91	13.76	13.76
3350	NASDAQ	FORTY	Mon, Aug 27, 2012	13.86	13.93	13.85	13.85
3349	NASDAQ	FORTY	Fri, Aug 24, 2012	13.58	13.78	13.58	13.76
3348	NASDAQ	FORTY	Wed, Aug 22, 2012	13.55	13.55	13.55	13.55
3347	NASDAQ	FORTY	Tue, Aug 21, 2012	14.14	14.15	13.71	13.81
3346	NASDAQ	FORTY	Mon, Aug 20, 2012	14.22	14.22	14.12	14.12
3345	NASDAQ	FORTY	Fri, Aug 17, 2012	14.51	14.51	14.44	14.44
3344	NASDAQ	FORTY	Thu, Aug 16, 2012	14.46	14.46	14.46	14.46
3343	NASDAQ	FORTY	Wed, Aug 15, 2012	14.11	14.20	14.11	14.20
3342	NASDAQ	FORTY	Tue, Aug 14, 2012	14.15	14.15	14.15	14.15
3341	NASDAQ	FORTY	Mon, Aug 13, 2012	14.38	14.38	14.38	14.38
3340	NASDAQ	FORTY	Wed, Aug 8, 2012	14.81	14.81	14.81	14.81
3339	NASDAQ	FORTY	Tue, Aug 7, 2012	15.05	15.05	14.81	15.04
3338	NASDAQ	FORTY	Mon, Aug 6, 2012	14.71	15.00	14.71	15.00
3337	NASDAQ	FORTY	Fri, Aug 3, 2012	14.64	14.99	14.64	14.99
3336	NASDAQ	FORTY	Thu, Aug 2, 2012	14.21	14.21	14.21	14.21
3335	NASDAQ	FORTY	Wed, Aug 1, 2012	14.61	14.76	14.41	14.73
3334	NASDAQ	FORTY	Tue, Jul 31, 2012	14.58	14.58	14.31	14.39
3333	NASDAQ	FORTY	Mon, Jul 30, 2012	14.33	14.53	14.33	14.48
3332	NASDAQ	FORTY	Fri, Jul 27, 2012	14.43	14.53	14.43	14.50
3331	NASDAQ	FORTY	Thu, Jul 26, 2012	14.37	15.10	14.37	14.47
3330	NASDAQ	FORTY	Wed, Jul 25, 2012	14.36	14.36	14.36	14.36
3329	NASDAQ	FORTY	Tue, Jul 24, 2012	14.44	14.44	14.44	14.44
3328	NASDAQ	FORTY	Mon, Jul 23, 2012	14.08	14.08	14.07	14.07
3327	NASDAQ	FORTY	Fri, Jul 20, 2012	14.43	14.43	14.43	14.43
3326	NASDAQ	FORTY	Thu, Jul 19, 2012	14.43	14.43	14.43	14.43
3325	NASDAQ	FORTY	Wed, Jul 18, 2012	14.50	14.50	14.43	14.43
3324	NASDAQ	FORTY	Tue, Jul 17, 2012	14.49	14.53	14.43	14.50
3323	NASDAQ	FORTY	Mon, Jul 16, 2012	14.40	14.44	13.83	14.44
3322	NASDAQ	FORTY	Fri, Jul 13, 2012	14.53	14.71	14.53	14.54
3321	NASDAQ	FORTY	Thu, Jul 12, 2012	14.40	14.40	14.40	14.40
3320	NASDAQ	FORTY	Wed, Jul 11, 2012	14.94	14.94	14.49	14.60
3319	NASDAQ	FORTY	Tue, Jul 10, 2012	14.90	15.00	14.75	14.82
3318	NASDAQ	FORTY	Mon, Jul 9, 2012	15.22	15.35	14.93	14.98
3317	NASDAQ	FORTY	Fri, Jul 6, 2012	15.18	15.46	15.10	15.46
3316	NASDAQ	FORTY	Thu, Jul 5, 2012	15.75	15.75	14.90	15.17
3315	NASDAQ	FORTY	Tue, Jul 3, 2012	15.78	15.87	15.77	15.87
3314	NASDAQ	FORTY	Mon, Jul 2, 2012	16.23	16.23	16.17	16.17
3313	NASDAQ	FORTY	Fri, Jun 29, 2012	15.70	16.41	15.63	16.41
3312	NASDAQ	FORTY	Thu, Jun 28, 2012	15.50	15.50	15.45	15.45
3311	NASDAQ	FORTY	Wed, Jun 27, 2012	15.51	15.51	15.31	15.35
3310	NASDAQ	FORTY	Tue, Jun 26, 2012	15.61	15.61	14.73	15.43
3309	NASDAQ	FORTY	Mon, Jun 25, 2012	16.08	16.08	15.61	15.62
3308	NASDAQ	FORTY	Fri, Jun 22, 2012	16.25	16.25	15.70	16.01
3307	NASDAQ	FORTY	Thu, Jun 21, 2012	16.59	16.59	16.14	16.14
3306	NASDAQ	FORTY	Wed, Jun 20, 2012	17.00	17.00	16.51	16.51
3305	NASDAQ	FORTY	Tue, Jun 19, 2012	16.93	16.93	16.75	16.77
3304	NASDAQ	FORTY	Mon, Jun 18, 2012	16.70	16.70	16.70	16.70
3303	NASDAQ	FORTY	Thu, Jun 14, 2012	16.33	16.52	16.33	16.52
3302	NASDAQ	FORTY	Wed, Jun 13, 2012	16.78	16.80	16.77	16.80
3301	NASDAQ	FORTY	Tue, Jun 12, 2012	16.91	16.91	16.85	16.91
3300	NASDAQ	FORTY	Mon, Jun 11, 2012	16.49	16.99	16.49	16.99
3299	NASDAQ	FORTY	Fri, Jun 8, 2012	15.82	15.82	15.82	15.82
3298	NASDAQ	FORTY	Thu, Jun 7, 2012	15.99	15.99	15.72	15.73
3297	NASDAQ	FORTY	Wed, Jun 6, 2012	15.76	15.76	15.61	15.61
3296	NASDAQ	FORTY	Tue, Jun 5, 2012	15.55	15.57	15.55	15.56
3295	NASDAQ	FORTY	Mon, Jun 4, 2012	15.96	15.96	15.96	15.96
3294	NASDAQ	FORTY	Thu, May 31, 2012	15.99	15.99	15.67	15.99
3293	NASDAQ	FORTY	Wed, May 30, 2012	15.84	15.84	15.84	15.84
3292	NASDAQ	FORTY	Tue, May 29, 2012	16.30	16.30	16.30	16.30
3291	NASDAQ	FORTY	Fri, May 25, 2012	16.52	16.52	16.00	16.00
3290	NASDAQ	FORTY	Thu, May 24, 2012	16.23	16.23	15.85	16.22
3289	NASDAQ	FORTY	Wed, May 23, 2012	16.24	16.47	16.24	16.47
3288	NASDAQ	FORTY	Tue, May 22, 2012	16.29	16.29	16.29	16.29
3287	NASDAQ	FORTY	Mon, May 21, 2012	16.05	16.32	16.04	16.32
3286	NASDAQ	FORTY	Fri, May 18, 2012	16.02	16.09	16.02	16.09
3285	NASDAQ	FORTY	Thu, May 17, 2012	16.45	16.45	15.26	16.13
3284	NASDAQ	FORTY	Wed, May 16, 2012	16.54	16.55	16.51	16.55
3283	NASDAQ	FORTY	Tue, May 15, 2012	16.86	16.90	16.86	16.90
3282	NASDAQ	FORTY	Mon, May 14, 2012	16.88	16.88	16.51	16.51
3281	NASDAQ	FORTY	Fri, May 11, 2012	17.34	17.34	16.80	16.82
3280	NASDAQ	FORTY	Thu, May 10, 2012	16.59	17.88	16.59	17.47
3279	NASDAQ	FORTY	Tue, May 8, 2012	16.91	16.91	16.91	16.91
3278	NASDAQ	FORTY	Mon, May 7, 2012	15.95	16.92	15.95	16.91
3277	NASDAQ	FORTY	Fri, May 4, 2012	16.15	17.20	16.01	17.20
3276	NASDAQ	FORTY	Thu, May 3, 2012	16.91	16.91	16.50	16.50
3275	NASDAQ	FORTY	Wed, May 2, 2012	16.43	16.53	16.43	16.53
3274	NASDAQ	FORTY	Tue, May 1, 2012	16.00	16.17	15.95	15.97
3273	NASDAQ	FORTY	Fri, Apr 27, 2012	16.35	16.35	16.35	16.35
3272	NASDAQ	FORTY	Thu, Apr 26, 2012	15.81	15.81	15.81	15.81
3271	NASDAQ	FORTY	Wed, Apr 25, 2012	15.94	15.94	15.80	15.86
3270	NASDAQ	FORTY	Tue, Apr 24, 2012	15.74	15.74	15.74	15.74
3269	NASDAQ	FORTY	Mon, Apr 23, 2012	15.63	15.63	15.63	15.63
3268	NASDAQ	FORTY	Fri, Apr 20, 2012	15.69	16.10	15.69	16.10
3267	NASDAQ	FORTY	Thu, Apr 19, 2012	15.62	15.62	15.28	15.36
3266	NASDAQ	FORTY	Wed, Apr 18, 2012	15.79	16.00	15.46	15.49
3265	NASDAQ	FORTY	Tue, Apr 17, 2012	15.82	15.99	15.76	15.99
3264	NASDAQ	FORTY	Mon, Apr 16, 2012	16.30	16.30	15.65	15.93
3263	NASDAQ	FORTY	Fri, Apr 13, 2012	16.39	16.44	16.39	16.39
3262	NASDAQ	FORTY	Thu, Apr 12, 2012	16.67	16.67	16.39	16.39
3261	NASDAQ	FORTY	Wed, Apr 11, 2012	16.68	16.68	16.65	16.67
3260	NASDAQ	FORTY	Tue, Apr 10, 2012	17.08	17.08	16.45	16.75
3259	NASDAQ	FORTY	Mon, Apr 9, 2012	16.98	17.05	16.72	17.05
3258	NASDAQ	FORTY	Thu, Apr 5, 2012	17.04	17.04	17.04	17.04
3257	NASDAQ	FORTY	Wed, Apr 4, 2012	16.63	16.65	16.63	16.65
3256	NASDAQ	FORTY	Tue, Apr 3, 2012	16.65	17.18	16.65	17.10
3255	NASDAQ	FORTY	Fri, Mar 30, 2012	16.88	17.20	16.70	16.70
3254	NASDAQ	FORTY	Thu, Mar 29, 2012	16.97	16.97	16.92	16.95
3253	NASDAQ	FORTY	Wed, Mar 28, 2012	16.56	16.98	16.56	16.59
3252	NASDAQ	FORTY	Tue, Mar 27, 2012	17.04	17.04	16.77	16.88
3251	NASDAQ	FORTY	Mon, Mar 26, 2012	16.94	17.23	16.86	16.90
3250	NASDAQ	FORTY	Fri, Mar 23, 2012	16.65	16.93	16.65	16.93
3249	NASDAQ	FORTY	Thu, Mar 22, 2012	16.48	16.97	16.48	16.80
3248	NASDAQ	FORTY	Wed, Mar 21, 2012	16.24	16.24	16.24	16.24
3247	NASDAQ	FORTY	Tue, Mar 20, 2012	16.36	16.36	16.17	16.31
3246	NASDAQ	FORTY	Mon, Mar 19, 2012	16.20	16.31	16.17	16.30
3245	NASDAQ	FORTY	Fri, Mar 16, 2012	16.15	16.59	16.15	16.31
3244	NASDAQ	FORTY	Thu, Mar 15, 2012	16.17	16.17	16.13	16.13
3243	NASDAQ	FORTY	Wed, Mar 14, 2012	16.08	16.20	16.08	16.12
3242	NASDAQ	FORTY	Tue, Mar 13, 2012	15.74	16.11	15.74	15.85
3241	NASDAQ	FORTY	Mon, Mar 12, 2012	15.50	15.71	15.36	15.39
3240	NASDAQ	FORTY	Fri, Mar 9, 2012	15.01	15.32	14.96	15.32
3239	NASDAQ	FORTY	Thu, Mar 8, 2012	15.07	15.38	15.00	15.38
3238	NASDAQ	FORTY	Wed, Mar 7, 2012	14.94	14.96	14.87	14.96
3237	NASDAQ	FORTY	Tue, Mar 6, 2012	15.05	15.05	15.04	15.04
3236	NASDAQ	FORTY	Mon, Mar 5, 2012	15.28	15.28	15.18	15.21
3235	NASDAQ	FORTY	Fri, Mar 2, 2012	15.21	15.21	15.15	15.15
3234	NASDAQ	FORTY	Thu, Mar 1, 2012	15.51	15.51	15.06	15.26
3233	NASDAQ	FORTY	Wed, Feb 29, 2012	15.15	15.48	15.07	15.48
3232	NASDAQ	FORTY	Mon, Feb 27, 2012	15.48	15.48	15.36	15.48
3231	NASDAQ	FORTY	Fri, Feb 24, 2012	15.96	15.96	15.96	15.96
3230	NASDAQ	FORTY	Thu, Feb 23, 2012	15.87	15.87	15.54	15.84
3229	NASDAQ	FORTY	Wed, Feb 22, 2012	16.12	16.12	16.12	16.12
3228	NASDAQ	FORTY	Tue, Feb 21, 2012	16.23	16.50	16.16	16.25
3227	NASDAQ	FORTY	Fri, Feb 17, 2012	16.21	16.21	16.16	16.19
3226	NASDAQ	FORTY	Thu, Feb 16, 2012	16.10	16.10	16.00	16.00
3225	NASDAQ	FORTY	Wed, Feb 15, 2012	15.83	16.10	15.81	16.08
3224	NASDAQ	FORTY	Tue, Feb 14, 2012	16.30	16.30	16.06	16.10
3223	NASDAQ	FORTY	Mon, Feb 13, 2012	16.24	16.24	15.87	15.87
3222	NASDAQ	FORTY	Fri, Feb 10, 2012	16.13	16.13	16.10	16.10
3221	NASDAQ	FORTY	Thu, Feb 9, 2012	16.02	16.53	16.02	16.39
3220	NASDAQ	FORTY	Wed, Feb 8, 2012	16.00	16.13	15.92	15.95
3219	NASDAQ	FORTY	Tue, Feb 7, 2012	16.58	16.58	16.14	16.15
3218	NASDAQ	FORTY	Mon, Feb 6, 2012	16.72	16.75	16.36	16.36
3217	NASDAQ	FORTY	Fri, Feb 3, 2012	16.20	16.60	16.19	16.50
3216	NASDAQ	FORTY	Thu, Feb 2, 2012	16.26	16.35	15.88	16.20
3215	NASDAQ	FORTY	Wed, Feb 1, 2012	15.97	15.99	15.89	15.98
3214	NASDAQ	FORTY	Tue, Jan 31, 2012	15.82	16.26	15.53	15.62
3213	NASDAQ	FORTY	Mon, Jan 30, 2012	15.89	15.90	15.66	15.66
3212	NASDAQ	FORTY	Fri, Jan 27, 2012	16.14	16.26	16.02	16.02
3211	NASDAQ	FORTY	Thu, Jan 26, 2012	16.30	16.30	16.01	16.02
3210	NASDAQ	FORTY	Wed, Jan 25, 2012	16.02	16.27	15.74	16.25
3209	NASDAQ	FORTY	Tue, Jan 24, 2012	16.13	16.28	16.11	16.22
3208	NASDAQ	FORTY	Mon, Jan 23, 2012	15.95	16.17	15.71	16.10
3207	NASDAQ	FORTY	Fri, Jan 20, 2012	16.18	16.50	16.11	16.17
3206	NASDAQ	FORTY	Thu, Jan 19, 2012	15.67	16.07	15.67	16.07
3205	NASDAQ	FORTY	Wed, Jan 18, 2012	15.60	15.90	15.60	15.90
3204	NASDAQ	FORTY	Tue, Jan 17, 2012	15.83	15.88	15.40	15.88
3203	NASDAQ	FORTY	Fri, Jan 13, 2012	15.79	15.87	15.41	15.83
3202	NASDAQ	FORTY	Thu, Jan 12, 2012	15.33	15.87	15.30	15.49
3201	NASDAQ	FORTY	Wed, Jan 11, 2012	14.77	15.39	14.77	15.35
3200	NASDAQ	FORTY	Tue, Jan 10, 2012	15.24	15.24	15.12	15.12
3199	NASDAQ	FORTY	Mon, Jan 9, 2012	15.05	15.09	14.90	14.90
3198	NASDAQ	FORTY	Thu, Jan 5, 2012	14.94	14.94	14.94	14.94
3197	NASDAQ	FORTY	Wed, Jan 4, 2012	15.56	15.56	14.90	15.21
3196	NASDAQ	FORTY	Tue, Jan 3, 2012	15.41	15.66	15.05	15.63
3195	NASDAQ	FORTY	Fri, Dec 30, 2011	14.96	14.96	14.74	14.77
3194	NASDAQ	FORTY	Thu, Dec 29, 2011	15.30	15.30	14.69	15.14
3193	NASDAQ	FORTY	Wed, Dec 28, 2011	14.62	14.75	14.62	14.75
3192	NASDAQ	FORTY	Tue, Dec 27, 2011	14.66	14.99	14.66	14.99
3191	NASDAQ	FORTY	Fri, Dec 23, 2011	14.42	14.57	14.41	14.56
3190	NASDAQ	FORTY	Thu, Dec 22, 2011	14.87	15.18	14.25	14.40
3189	NASDAQ	FORTY	Wed, Dec 21, 2011	15.15	15.15	14.91	14.91
3188	NASDAQ	FORTY	Tue, Dec 20, 2011	14.85	15.30	14.82	15.30
3187	NASDAQ	FORTY	Mon, Dec 19, 2011	16.09	16.21	15.51	15.52
3186	NASDAQ	FORTY	Fri, Dec 16, 2011	16.15	16.50	16.00	16.06
3185	NASDAQ	FORTY	Thu, Dec 15, 2011	16.04	16.10	16.04	16.10
3184	NASDAQ	FORTY	Wed, Dec 14, 2011	15.75	15.90	15.72	15.90
3183	NASDAQ	FORTY	Tue, Dec 13, 2011	16.02	16.40	16.00	16.40
3182	NASDAQ	FORTY	Mon, Dec 12, 2011	16.04	16.05	16.00	16.00
3181	NASDAQ	FORTY	Fri, Dec 9, 2011	16.47	16.50	16.03	16.03
3180	NASDAQ	FORTY	Thu, Dec 8, 2011	15.84	16.69	15.84	16.09
3179	NASDAQ	FORTY	Wed, Dec 7, 2011	16.34	16.40	15.72	16.02
3178	NASDAQ	FORTY	Tue, Dec 6, 2011	16.36	16.55	16.13	16.15
3177	NASDAQ	FORTY	Mon, Dec 5, 2011	16.22	16.60	16.20	16.60
3176	NASDAQ	FORTY	Fri, Dec 2, 2011	16.01	16.30	15.81	16.05
3175	NASDAQ	FORTY	Thu, Dec 1, 2011	16.00	16.05	16.00	16.00
3174	NASDAQ	FORTY	Wed, Nov 30, 2011	15.88	16.02	15.85	16.02
3173	NASDAQ	FORTY	Tue, Nov 29, 2011	15.61	15.95	15.55	15.94
3172	NASDAQ	FORTY	Mon, Nov 28, 2011	15.28	15.65	15.28	15.65
3171	NASDAQ	FORTY	Wed, Nov 23, 2011	15.82	15.82	15.05	15.27
3170	NASDAQ	FORTY	Tue, Nov 22, 2011	15.83	15.97	15.79	15.95
3169	NASDAQ	FORTY	Mon, Nov 21, 2011	15.80	15.89	15.43	15.89
3168	NASDAQ	FORTY	Fri, Nov 18, 2011	16.15	16.35	16.15	16.35
3167	NASDAQ	FORTY	Thu, Nov 17, 2011	16.40	16.50	16.06	16.25
3166	NASDAQ	FORTY	Wed, Nov 16, 2011	16.78	16.78	16.78	16.78
3165	NASDAQ	FORTY	Tue, Nov 15, 2011	16.31	16.40	16.30	16.30
3164	NASDAQ	FORTY	Mon, Nov 14, 2011	16.33	16.40	13.28	16.40
3163	NASDAQ	FORTY	Fri, Nov 11, 2011	16.25	16.49	16.11	16.23
3162	NASDAQ	FORTY	Thu, Nov 10, 2011	15.33	16.20	15.33	16.20
3161	NASDAQ	FORTY	Wed, Nov 9, 2011	15.79	15.79	15.75	15.75
3160	NASDAQ	FORTY	Tue, Nov 8, 2011	15.69	16.17	15.69	16.13
3159	NASDAQ	FORTY	Mon, Nov 7, 2011	15.14	15.57	15.14	15.44
3158	NASDAQ	FORTY	Fri, Nov 4, 2011	15.57	16.00	15.18	15.59
3157	NASDAQ	FORTY	Thu, Nov 3, 2011	15.75	15.98	15.75	15.98
3156	NASDAQ	FORTY	Wed, Nov 2, 2011	15.57	15.62	15.49	15.50
3155	NASDAQ	FORTY	Tue, Nov 1, 2011	14.37	15.32	14.37	15.20
3154	NASDAQ	FORTY	Mon, Oct 31, 2011	15.49	15.65	15.43	15.43
3153	NASDAQ	FORTY	Fri, Oct 28, 2011	15.53	15.68	15.46	15.68
3152	NASDAQ	FORTY	Thu, Oct 27, 2011	15.55	15.70	15.12	15.70
3151	NASDAQ	FORTY	Wed, Oct 26, 2011	15.09	15.70	14.83	15.00
3150	NASDAQ	FORTY	Tue, Oct 25, 2011	14.98	15.04	14.84	15.03
3149	NASDAQ	FORTY	Mon, Oct 24, 2011	14.75	15.00	14.32	14.88
3148	NASDAQ	FORTY	Fri, Oct 21, 2011	14.56	14.75	14.56	14.75
3147	NASDAQ	FORTY	Thu, Oct 20, 2011	14.32	14.50	14.32	14.50
3146	NASDAQ	FORTY	Tue, Oct 18, 2011	14.35	14.91	14.35	14.91
3145	NASDAQ	FORTY	Mon, Oct 17, 2011	14.70	15.20	14.40	14.54
3144	NASDAQ	FORTY	Fri, Oct 14, 2011	14.30	14.30	14.01	14.30
3143	NASDAQ	FORTY	Thu, Oct 13, 2011	13.75	13.89	13.75	13.89
3142	NASDAQ	FORTY	Wed, Oct 12, 2011	13.66	14.40	13.60	13.72
3141	NASDAQ	FORTY	Tue, Oct 11, 2011	13.50	13.90	13.31	13.90
3140	NASDAQ	FORTY	Mon, Oct 10, 2011	13.37	13.51	13.10	13.46
3139	NASDAQ	FORTY	Fri, Oct 7, 2011	12.67	12.93	12.66	12.66
3138	NASDAQ	FORTY	Thu, Oct 6, 2011	12.79	12.99	12.62	12.99
3137	NASDAQ	FORTY	Wed, Oct 5, 2011	12.55	12.78	12.42	12.42
3136	NASDAQ	FORTY	Tue, Oct 4, 2011	12.32	12.55	11.98	12.55
3135	NASDAQ	FORTY	Mon, Oct 3, 2011	12.06	12.46	12.00	12.29
3134	NASDAQ	FORTY	Fri, Sep 30, 2011	11.91	12.17	11.90	11.97
3133	NASDAQ	FORTY	Wed, Sep 28, 2011	12.20	12.20	12.18	12.18
3132	NASDAQ	FORTY	Tue, Sep 27, 2011	12.01	12.16	12.01	12.12
3131	NASDAQ	FORTY	Mon, Sep 26, 2011	11.55	11.57	11.34	11.56
3130	NASDAQ	FORTY	Fri, Sep 23, 2011	11.22	11.75	11.22	11.48
3129	NASDAQ	FORTY	Thu, Sep 22, 2011	11.48	11.81	11.14	11.14
3128	NASDAQ	FORTY	Wed, Sep 21, 2011	12.07	12.20	11.93	11.93
3127	NASDAQ	FORTY	Tue, Sep 20, 2011	12.33	12.55	12.10	12.28
3126	NASDAQ	FORTY	Mon, Sep 19, 2011	12.16	12.50	11.93	12.19
3125	NASDAQ	FORTY	Fri, Sep 16, 2011	13.01	13.16	13.01	13.10
3124	NASDAQ	FORTY	Thu, Sep 15, 2011	13.10	13.29	13.10	13.10
3123	NASDAQ	FORTY	Wed, Sep 14, 2011	13.41	13.77	13.20	13.45
3122	NASDAQ	FORTY	Tue, Sep 13, 2011	13.13	13.48	13.13	13.45
3121	NASDAQ	FORTY	Mon, Sep 12, 2011	13.31	13.47	13.02	13.43
3120	NASDAQ	FORTY	Fri, Sep 9, 2011	14.14	14.69	14.14	14.50
3119	NASDAQ	FORTY	Thu, Sep 8, 2011	14.31	15.24	14.14	14.23
3118	NASDAQ	FORTY	Wed, Sep 7, 2011	14.54	14.65	14.30	14.35
3117	NASDAQ	FORTY	Tue, Sep 6, 2011	14.31	14.44	14.08	14.30
3116	NASDAQ	FORTY	Fri, Sep 2, 2011	15.74	15.74	15.74	15.74
3115	NASDAQ	FORTY	Thu, Sep 1, 2011	16.23	16.36	15.62	15.68
3114	NASDAQ	FORTY	Wed, Aug 31, 2011	16.39	16.45	15.62	16.43
3113	NASDAQ	FORTY	Tue, Aug 30, 2011	16.26	16.29	15.52	16.14
3112	NASDAQ	FORTY	Mon, Aug 29, 2011	16.25	16.36	15.55	16.30
3111	NASDAQ	FORTY	Fri, Aug 26, 2011	16.55	16.55	15.37	15.88
3110	NASDAQ	FORTY	Thu, Aug 25, 2011	15.34	15.34	15.34	15.34
3109	NASDAQ	FORTY	Wed, Aug 24, 2011	16.15	16.62	15.95	16.19
3108	NASDAQ	FORTY	Tue, Aug 23, 2011	15.54	15.97	15.21	15.82
3107	NASDAQ	FORTY	Mon, Aug 22, 2011	15.35	15.62	15.29	15.29
3106	NASDAQ	FORTY	Fri, Aug 19, 2011	14.90	14.90	14.75	14.75
3105	NASDAQ	FORTY	Thu, Aug 18, 2011	15.41	15.48	15.09	15.09
3104	NASDAQ	FORTY	Wed, Aug 17, 2011	15.00	16.06	15.00	15.40
3103	NASDAQ	FORTY	Tue, Aug 16, 2011	15.68	15.69	15.05	15.45
3102	NASDAQ	FORTY	Mon, Aug 15, 2011	16.06	16.25	15.56	15.71
3101	NASDAQ	FORTY	Fri, Aug 12, 2011	16.04	16.32	15.71	16.26
3100	NASDAQ	FORTY	Thu, Aug 11, 2011	15.58	16.42	15.49	15.70
3099	NASDAQ	FORTY	Wed, Aug 10, 2011	15.43	16.04	15.22	16.04
3098	NASDAQ	FORTY	Tue, Aug 9, 2011	15.13	16.00	15.13	15.53
3097	NASDAQ	FORTY	Mon, Aug 8, 2011	15.49	16.26	14.75	14.90
3096	NASDAQ	FORTY	Fri, Aug 5, 2011	16.98	16.98	16.44	16.75
3095	NASDAQ	FORTY	Thu, Aug 4, 2011	16.70	17.05	16.17	16.67
3094	NASDAQ	FORTY	Wed, Aug 3, 2011	17.43	17.43	16.93	17.35
3093	NASDAQ	FORTY	Tue, Aug 2, 2011	18.08	18.08	17.23	17.38
3092	NASDAQ	FORTY	Mon, Aug 1, 2011	17.97	17.97	17.61	17.74
3091	NASDAQ	FORTY	Fri, Jul 29, 2011	17.81	18.32	17.81	18.14
3090	NASDAQ	FORTY	Thu, Jul 28, 2011	17.87	18.21	17.87	18.21
3089	NASDAQ	FORTY	Wed, Jul 27, 2011	17.79	17.83	17.79	17.79
3088	NASDAQ	FORTY	Tue, Jul 26, 2011	17.96	17.98	17.96	17.98
3087	NASDAQ	FORTY	Mon, Jul 25, 2011	17.72	18.04	17.72	18.04
3086	NASDAQ	FORTY	Fri, Jul 22, 2011	17.60	17.82	17.60	17.76
3085	NASDAQ	FORTY	Thu, Jul 21, 2011	17.79	18.00	17.79	17.88
3084	NASDAQ	FORTY	Wed, Jul 20, 2011	17.51	17.73	17.48	17.73
3083	NASDAQ	FORTY	Tue, Jul 19, 2011	17.54	17.60	17.37	17.50
3082	NASDAQ	FORTY	Mon, Jul 18, 2011	17.89	17.89	17.29	17.29
3081	NASDAQ	FORTY	Fri, Jul 15, 2011	18.06	18.06	17.77	17.88
3080	NASDAQ	FORTY	Thu, Jul 14, 2011	17.76	17.99	17.68	17.71
3079	NASDAQ	FORTY	Wed, Jul 13, 2011	18.11	18.11	17.91	17.91
3078	NASDAQ	FORTY	Tue, Jul 12, 2011	17.22	18.25	17.22	18.03
3077	NASDAQ	FORTY	Mon, Jul 11, 2011	17.86	18.13	17.68	18.13
3076	NASDAQ	FORTY	Fri, Jul 8, 2011	18.11	18.23	18.00	18.23
3075	NASDAQ	FORTY	Thu, Jul 7, 2011	17.40	18.46	17.40	18.25
3074	NASDAQ	FORTY	Wed, Jul 6, 2011	17.27	17.49	17.15	17.30
3073	NASDAQ	FORTY	Tue, Jul 5, 2011	17.26	17.44	17.26	17.40
3072	NASDAQ	FORTY	Fri, Jul 1, 2011	17.05	17.34	17.05	17.25
3071	NASDAQ	FORTY	Thu, Jun 30, 2011	17.10	17.10	16.95	17.05
3070	NASDAQ	FORTY	Wed, Jun 29, 2011	16.80	17.22	16.80	16.99
3069	NASDAQ	FORTY	Tue, Jun 28, 2011	16.53	16.70	16.53	16.70
3068	NASDAQ	FORTY	Mon, Jun 27, 2011	16.28	16.70	16.26	16.44
3067	NASDAQ	FORTY	Fri, Jun 24, 2011	16.50	16.52	16.32	16.32
3066	NASDAQ	FORTY	Thu, Jun 23, 2011	16.33	16.50	16.33	16.50
3065	NASDAQ	FORTY	Wed, Jun 22, 2011	16.20	16.20	16.05	16.20
3064	NASDAQ	FORTY	Tue, Jun 21, 2011	16.25	16.42	16.15	16.42
3063	NASDAQ	FORTY	Mon, Jun 20, 2011	16.05	16.24	16.00	16.06
3062	NASDAQ	FORTY	Fri, Jun 17, 2011	16.54	16.64	16.16	16.25
3061	NASDAQ	FORTY	Thu, Jun 16, 2011	16.78	16.78	16.54	16.54
3060	NASDAQ	FORTY	Wed, Jun 15, 2011	16.67	17.04	16.55	17.04
3059	NASDAQ	FORTY	Tue, Jun 14, 2011	16.75	17.10	16.74	17.10
3058	NASDAQ	FORTY	Mon, Jun 13, 2011	17.13	17.13	16.39	16.47
3057	NASDAQ	FORTY	Fri, Jun 10, 2011	17.03	17.05	16.85	17.00
3056	NASDAQ	FORTY	Thu, Jun 9, 2011	17.25	17.25	17.12	17.15
3055	NASDAQ	FORTY	Wed, Jun 8, 2011	17.44	17.44	17.20	17.35
3054	NASDAQ	FORTY	Tue, Jun 7, 2011	17.26	17.50	17.18	17.35
3053	NASDAQ	FORTY	Mon, Jun 6, 2011	17.95	17.95	17.14	17.21
3052	NASDAQ	FORTY	Fri, Jun 3, 2011	18.17	18.17	18.05	18.14
3051	NASDAQ	FORTY	Thu, Jun 2, 2011	18.30	18.43	18.13	18.13
3050	NASDAQ	FORTY	Wed, Jun 1, 2011	18.31	18.86	18.10	18.36
3049	NASDAQ	FORTY	Tue, May 31, 2011	18.16	18.70	18.16	18.60
3048	NASDAQ	FORTY	Fri, May 27, 2011	18.00	18.10	17.85	18.10
3047	NASDAQ	FORTY	Thu, May 26, 2011	17.04	18.10	17.04	17.92
3046	NASDAQ	FORTY	Wed, May 25, 2011	17.73	17.81	17.37	17.77
3045	NASDAQ	FORTY	Tue, May 24, 2011	17.40	17.53	17.35	17.53
3044	NASDAQ	FORTY	Mon, May 23, 2011	17.57	17.57	17.31	17.57
3043	NASDAQ	FORTY	Fri, May 20, 2011	17.51	17.75	17.51	17.65
3042	NASDAQ	FORTY	Thu, May 19, 2011	17.99	17.99	17.32	17.32
3041	NASDAQ	FORTY	Wed, May 18, 2011	17.57	17.94	17.57	17.80
3040	NASDAQ	FORTY	Tue, May 17, 2011	16.93	17.58	16.93	17.41
3039	NASDAQ	FORTY	Mon, May 16, 2011	17.38	17.38	16.52	16.53
3038	NASDAQ	FORTY	Fri, May 13, 2011	17.25	17.44	17.25	17.30
3037	NASDAQ	FORTY	Thu, May 12, 2011	17.26	17.99	17.09	17.14
3036	NASDAQ	FORTY	Wed, May 11, 2011	17.69	17.75	17.30	17.34
3035	NASDAQ	FORTY	Tue, May 10, 2011	17.73	17.74	17.38	17.74
3034	NASDAQ	FORTY	Mon, May 9, 2011	17.53	17.72	17.53	17.70
3033	NASDAQ	FORTY	Fri, May 6, 2011	18.67	18.94	18.19	18.20
3032	NASDAQ	FORTY	Thu, May 5, 2011	18.98	19.11	18.16	18.26
3031	NASDAQ	FORTY	Wed, May 4, 2011	18.99	19.10	18.98	19.09
3030	NASDAQ	FORTY	Tue, May 3, 2011	19.80	19.80	19.16	19.16
3029	NASDAQ	FORTY	Mon, May 2, 2011	19.94	20.00	19.70	19.80
3028	NASDAQ	FORTY	Fri, Apr 29, 2011	19.82	19.88	19.77	19.85
3027	NASDAQ	FORTY	Thu, Apr 28, 2011	19.97	20.00	19.62	19.88
3026	NASDAQ	FORTY	Wed, Apr 27, 2011	19.77	20.00	19.61	19.95
3025	NASDAQ	FORTY	Tue, Apr 26, 2011	19.65	19.98	19.61	19.95
3024	NASDAQ	FORTY	Mon, Apr 25, 2011	19.61	19.75	19.61	19.67
3023	NASDAQ	FORTY	Thu, Apr 21, 2011	19.60	19.70	19.55	19.55
3022	NASDAQ	FORTY	Wed, Apr 20, 2011	19.67	19.67	19.49	19.60
3021	NASDAQ	FORTY	Tue, Apr 19, 2011	19.37	19.67	19.37	19.44
3020	NASDAQ	FORTY	Mon, Apr 18, 2011	19.45	19.60	19.25	19.36
3019	NASDAQ	FORTY	Fri, Apr 15, 2011	19.60	19.60	19.50	19.55
3018	NASDAQ	FORTY	Thu, Apr 14, 2011	19.60	19.60	19.50	19.51
3017	NASDAQ	FORTY	Wed, Apr 13, 2011	19.80	19.79	19.53	19.74
3016	NASDAQ	FORTY	Tue, Apr 12, 2011	19.70	19.80	19.50	19.70
3015	NASDAQ	FORTY	Mon, Apr 11, 2011	19.85	19.91	19.57	19.69
3014	NASDAQ	FORTY	Fri, Apr 8, 2011	19.95	19.95	19.40	19.50
3013	NASDAQ	FORTY	Thu, Apr 7, 2011	19.65	19.98	19.53	19.91
3012	NASDAQ	FORTY	Wed, Apr 6, 2011	19.70	19.60	19.43	19.60
3011	NASDAQ	FORTY	Tue, Apr 5, 2011	19.45	19.45	19.31	19.31
3010	NASDAQ	FORTY	Mon, Apr 4, 2011	20.02	20.02	19.32	19.43
3009	NASDAQ	FORTY	Fri, Apr 1, 2011	18.81	19.15	18.73	18.98
3008	NASDAQ	FORTY	Thu, Mar 31, 2011	19.10	19.15	19.00	19.09
3007	NASDAQ	FORTY	Wed, Mar 30, 2011	18.86	19.25	18.77	19.15
3006	NASDAQ	FORTY	Tue, Mar 29, 2011	18.79	18.98	18.42	18.76
3005	NASDAQ	FORTY	Mon, Mar 28, 2011	18.85	19.55	18.43	18.79
3004	NASDAQ	FORTY	Fri, Mar 25, 2011	19.00	19.00	18.53	18.99
3003	NASDAQ	FORTY	Thu, Mar 24, 2011	19.00	19.00	18.64	19.00
3002	NASDAQ	FORTY	Wed, Mar 23, 2011	18.75	19.00	18.65	18.96
3001	NASDAQ	FORTY	Tue, Mar 22, 2011	18.24	18.69	18.24	18.60
3000	NASDAQ	FORTY	Mon, Mar 21, 2011	18.24	18.25	17.82	18.00
2999	NASDAQ	FORTY	Fri, Mar 18, 2011	17.21	17.50	17.21	17.50
2998	NASDAQ	FORTY	Thu, Mar 17, 2011	17.25	17.27	17.01	17.14
2997	NASDAQ	FORTY	Wed, Mar 16, 2011	17.21	17.21	16.75	17.13
2996	NASDAQ	FORTY	Tue, Mar 15, 2011	16.65	16.98	16.61	16.98
2995	NASDAQ	FORTY	Mon, Mar 14, 2011	17.42	17.42	16.74	17.10
2994	NASDAQ	FORTY	Fri, Mar 11, 2011	16.59	17.40	16.59	17.20
2993	NASDAQ	FORTY	Thu, Mar 10, 2011	16.90	17.10	15.96	16.88
2992	NASDAQ	FORTY	Wed, Mar 9, 2011	17.62	17.62	17.01	17.01
2991	NASDAQ	FORTY	Tue, Mar 8, 2011	17.92	17.92	17.61	17.61
2990	NASDAQ	FORTY	Mon, Mar 7, 2011	18.06	18.35	17.68	17.72
2989	NASDAQ	FORTY	Fri, Mar 4, 2011	18.60	18.60	18.35	18.51
2988	NASDAQ	FORTY	Thu, Mar 3, 2011	18.68	18.68	18.51	18.51
2987	NASDAQ	FORTY	Wed, Mar 2, 2011	18.50	18.50	18.42	18.43
2986	NASDAQ	FORTY	Tue, Mar 1, 2011	18.96	18.96	18.37	18.50
2985	NASDAQ	FORTY	Mon, Feb 28, 2011	18.75	19.18	18.75	18.90
2984	NASDAQ	FORTY	Fri, Feb 25, 2011	18.21	18.79	18.21	18.79
2983	NASDAQ	FORTY	Thu, Feb 24, 2011	18.19	18.66	18.00	18.60
2982	NASDAQ	FORTY	Wed, Feb 23, 2011	19.15	19.16	18.50	18.50
2981	NASDAQ	FORTY	Tue, Feb 22, 2011	19.50	19.78	18.98	19.14
2980	NASDAQ	FORTY	Fri, Feb 18, 2011	20.06	20.49	19.98	20.10
2979	NASDAQ	FORTY	Thu, Feb 17, 2011	20.25	20.39	20.04	20.39
2978	NASDAQ	FORTY	Wed, Feb 16, 2011	20.42	20.50	20.09	20.22
2977	NASDAQ	FORTY	Tue, Feb 15, 2011	20.41	20.41	19.96	20.07
2976	NASDAQ	FORTY	Mon, Feb 14, 2011	19.84	20.10	19.82	19.88
2975	NASDAQ	FORTY	Fri, Feb 11, 2011	19.15	19.56	19.15	19.40
2974	NASDAQ	FORTY	Thu, Feb 10, 2011	19.51	19.93	19.16	19.29
2973	NASDAQ	FORTY	Wed, Feb 9, 2011	20.64	20.64	20.20	20.37
2972	NASDAQ	FORTY	Tue, Feb 8, 2011	20.46	20.50	20.28	20.49
2971	NASDAQ	FORTY	Mon, Feb 7, 2011	20.15	20.55	20.09	20.23
2970	NASDAQ	FORTY	Fri, Feb 4, 2011	18.65	18.75	18.47	18.65
2969	NASDAQ	FORTY	Thu, Feb 3, 2011	18.18	19.02	18.18	18.88
2968	NASDAQ	FORTY	Wed, Feb 2, 2011	17.80	18.25	17.80	18.25
2967	NASDAQ	FORTY	Tue, Feb 1, 2011	18.05	18.05	17.54	17.76
2966	NASDAQ	FORTY	Mon, Jan 31, 2011	18.70	18.70	17.00	18.20
2965	NASDAQ	FORTY	Fri, Jan 28, 2011	19.79	20.05	19.06	19.25
2964	NASDAQ	FORTY	Thu, Jan 27, 2011	20.29	20.29	19.85	19.88
2963	NASDAQ	FORTY	Wed, Jan 26, 2011	20.20	20.60	20.20	20.20
2962	NASDAQ	FORTY	Tue, Jan 25, 2011	20.05	20.20	19.77	19.77
2961	NASDAQ	FORTY	Mon, Jan 24, 2011	19.85	20.20	19.58	20.16
2960	NASDAQ	FORTY	Fri, Jan 21, 2011	20.00	20.39	19.85	19.86
2959	NASDAQ	FORTY	Thu, Jan 20, 2011	20.22	20.34	19.96	19.99
2958	NASDAQ	FORTY	Wed, Jan 19, 2011	20.36	20.36	20.00	20.06
2957	NASDAQ	FORTY	Tue, Jan 18, 2011	20.02	20.49	20.02	20.33
2956	NASDAQ	FORTY	Fri, Jan 14, 2011	19.45	19.73	19.45	19.68
2955	NASDAQ	FORTY	Thu, Jan 13, 2011	19.45	19.65	19.20	19.53
2954	NASDAQ	FORTY	Wed, Jan 12, 2011	20.15	20.15	19.72	19.75
2953	NASDAQ	FORTY	Tue, Jan 11, 2011	20.10	20.20	19.80	20.11
2952	NASDAQ	FORTY	Mon, Jan 10, 2011	19.97	20.10	19.56	19.95
2951	NASDAQ	FORTY	Fri, Jan 7, 2011	20.03	20.20	19.94	19.97
2950	NASDAQ	FORTY	Thu, Jan 6, 2011	19.91	20.20	19.75	20.06
2949	NASDAQ	FORTY	Wed, Jan 5, 2011	20.19	20.20	19.75	19.82
2948	NASDAQ	FORTY	Tue, Jan 4, 2011	20.00	20.20	19.81	19.90
2947	NASDAQ	FORTY	Mon, Jan 3, 2011	19.70	19.83	19.20	19.70
2946	NASDAQ	FORTY	Fri, Dec 31, 2010	18.64	18.64	18.47	18.51
2945	NASDAQ	FORTY	Thu, Dec 30, 2010	18.55	18.55	18.40	18.40
2944	NASDAQ	FORTY	Wed, Dec 29, 2010	18.35	18.50	18.35	18.50
2943	NASDAQ	FORTY	Tue, Dec 28, 2010	17.80	17.85	17.43	17.85
2942	NASDAQ	FORTY	Mon, Dec 27, 2010	18.36	18.36	18.00	18.06
2941	NASDAQ	FORTY	Thu, Dec 23, 2010	18.80	18.99	18.55	18.59
2940	NASDAQ	FORTY	Wed, Dec 22, 2010	18.87	18.92	18.72	18.92
2939	NASDAQ	FORTY	Tue, Dec 21, 2010	18.70	18.87	18.70	18.79
2938	NASDAQ	FORTY	Mon, Dec 20, 2010	18.30	18.54	18.26	18.50
2937	NASDAQ	FORTY	Fri, Dec 17, 2010	17.99	18.00	17.80	17.95
2936	NASDAQ	FORTY	Thu, Dec 16, 2010	17.52	17.99	17.52	17.99
2935	NASDAQ	FORTY	Wed, Dec 15, 2010	18.05	18.05	17.70	17.70
2934	NASDAQ	FORTY	Tue, Dec 14, 2010	18.00	18.18	17.89	18.08
2933	NASDAQ	FORTY	Mon, Dec 13, 2010	18.23	18.41	17.93	17.96
2932	NASDAQ	FORTY	Fri, Dec 10, 2010	18.45	18.50	18.25	18.35
2931	NASDAQ	FORTY	Thu, Dec 9, 2010	18.40	18.60	18.15	18.18
2930	NASDAQ	FORTY	Wed, Dec 8, 2010	18.86	18.95	18.55	18.62
2929	NASDAQ	FORTY	Tue, Dec 7, 2010	18.51	19.35	18.51	18.80
2928	NASDAQ	FORTY	Mon, Dec 6, 2010	17.99	18.25	17.70	18.25
2927	NASDAQ	FORTY	Fri, Dec 3, 2010	17.75	17.93	17.61	17.93
2926	NASDAQ	FORTY	Thu, Dec 2, 2010	17.20	17.70	17.20	17.61
2925	NASDAQ	FORTY	Wed, Dec 1, 2010	16.85	17.14	16.65	17.00
2924	NASDAQ	FORTY	Tue, Nov 30, 2010	16.45	16.45	16.15	16.40
2923	NASDAQ	FORTY	Mon, Nov 29, 2010	16.46	16.68	16.36	16.49
2922	NASDAQ	FORTY	Fri, Nov 26, 2010	16.65	16.65	16.48	16.65
2921	NASDAQ	FORTY	Wed, Nov 24, 2010	16.75	16.95	16.75	16.80
2920	NASDAQ	FORTY	Tue, Nov 23, 2010	16.35	16.50	16.35	16.40
2919	NASDAQ	FORTY	Mon, Nov 22, 2010	16.30	16.46	16.26	16.35
2918	NASDAQ	FORTY	Fri, Nov 19, 2010	16.19	16.38	15.94	16.38
2917	NASDAQ	FORTY	Thu, Nov 18, 2010	16.39	16.39	15.85	15.85
2916	NASDAQ	FORTY	Wed, Nov 17, 2010	15.84	15.84	15.73	15.73
2915	NASDAQ	FORTY	Tue, Nov 16, 2010	16.02	16.39	15.79	15.84
2914	NASDAQ	FORTY	Mon, Nov 15, 2010	16.16	16.47	16.09	16.25
2913	NASDAQ	FORTY	Fri, Nov 12, 2010	15.65	15.70	15.25	15.25
2912	NASDAQ	FORTY	Thu, Nov 11, 2010	15.34	15.77	15.34	15.61
2911	NASDAQ	FORTY	Wed, Nov 10, 2010	15.60	15.60	15.17	15.52
2910	NASDAQ	FORTY	Tue, Nov 9, 2010	15.08	15.34	15.08	15.14
2909	NASDAQ	FORTY	Mon, Nov 8, 2010	14.75	14.75	14.55	14.61
2908	NASDAQ	FORTY	Fri, Nov 5, 2010	14.70	14.90	14.51	14.70
2907	NASDAQ	FORTY	Thu, Nov 4, 2010	14.73	14.96	14.61	14.88
2906	NASDAQ	FORTY	Wed, Nov 3, 2010	14.60	14.69	14.50	14.65
2905	NASDAQ	FORTY	Tue, Nov 2, 2010	14.40	14.41	14.30	14.41
2904	NASDAQ	FORTY	Mon, Nov 1, 2010	14.41	14.50	14.26	14.28
2903	NASDAQ	FORTY	Fri, Oct 29, 2010	14.07	14.33	14.00	14.10
2902	NASDAQ	FORTY	Thu, Oct 28, 2010	14.15	14.23	14.09	14.14
2901	NASDAQ	FORTY	Wed, Oct 27, 2010	14.74	14.74	14.07	14.15
2900	NASDAQ	FORTY	Tue, Oct 26, 2010	14.14	14.35	14.10	14.20
2899	NASDAQ	FORTY	Mon, Oct 25, 2010	14.25	14.28	14.05	14.25
2898	NASDAQ	FORTY	Fri, Oct 22, 2010	14.11	14.11	13.90	14.02
2897	NASDAQ	FORTY	Thu, Oct 21, 2010	14.11	14.18	13.88	14.07
2896	NASDAQ	FORTY	Wed, Oct 20, 2010	14.16	14.30	14.01	14.27
2895	NASDAQ	FORTY	Tue, Oct 19, 2010	14.59	14.59	14.05	14.05
2894	NASDAQ	FORTY	Mon, Oct 18, 2010	14.55	14.69	14.31	14.57
2893	NASDAQ	FORTY	Fri, Oct 15, 2010	14.45	14.55	14.20	14.55
2892	NASDAQ	FORTY	Thu, Oct 14, 2010	14.28	14.49	14.01	14.32
2891	NASDAQ	FORTY	Wed, Oct 13, 2010	14.26	14.50	14.15	14.15
2890	NASDAQ	FORTY	Tue, Oct 12, 2010	13.99	14.19	13.94	14.19
2889	NASDAQ	FORTY	Mon, Oct 11, 2010	14.10	14.34	14.00	14.09
2888	NASDAQ	FORTY	Fri, Oct 8, 2010	14.38	14.45	14.10	14.20
2887	NASDAQ	FORTY	Thu, Oct 7, 2010	14.48	14.48	14.11	14.23
2886	NASDAQ	FORTY	Wed, Oct 6, 2010	14.61	14.61	14.36	14.36
2885	NASDAQ	FORTY	Tue, Oct 5, 2010	14.49	14.70	14.42	14.42
2884	NASDAQ	FORTY	Mon, Oct 4, 2010	14.36	14.45	14.20	14.27
2883	NASDAQ	FORTY	Fri, Oct 1, 2010	14.65	14.65	14.19	14.45
2882	NASDAQ	FORTY	Thu, Sep 30, 2010	14.51	14.60	14.29	14.37
2881	NASDAQ	FORTY	Wed, Sep 29, 2010	14.00	14.34	14.00	14.16
2880	NASDAQ	FORTY	Tue, Sep 28, 2010	13.81	14.00	13.78	13.91
2879	NASDAQ	FORTY	Mon, Sep 27, 2010	13.94	13.99	13.75	13.78
2878	NASDAQ	FORTY	Fri, Sep 24, 2010	13.76	14.00	13.75	13.94
2877	NASDAQ	FORTY	Thu, Sep 23, 2010	13.84	13.93	13.63	13.75
2876	NASDAQ	FORTY	Wed, Sep 22, 2010	14.00	14.00	13.76	13.93
2875	NASDAQ	FORTY	Tue, Sep 21, 2010	13.95	14.00	13.53	13.85
2874	NASDAQ	FORTY	Mon, Sep 20, 2010	13.31	13.47	13.31	13.47
2873	NASDAQ	FORTY	Fri, Sep 17, 2010	13.38	13.50	13.27	13.41
2872	NASDAQ	FORTY	Thu, Sep 16, 2010	13.39	13.39	13.22	13.38
2871	NASDAQ	FORTY	Wed, Sep 15, 2010	13.45	13.52	13.19	13.19
2870	NASDAQ	FORTY	Tue, Sep 14, 2010	13.14	13.38	13.09	13.38
2869	NASDAQ	FORTY	Mon, Sep 13, 2010	13.60	13.60	13.12	13.25
2868	NASDAQ	FORTY	Fri, Sep 10, 2010	14.13	14.13	13.80	13.90
2867	NASDAQ	FORTY	Thu, Sep 9, 2010	14.20	14.20	14.02	14.09
2866	NASDAQ	FORTY	Wed, Sep 8, 2010	14.02	14.28	14.02	14.15
2865	NASDAQ	FORTY	Tue, Sep 7, 2010	14.31	14.31	13.89	13.91
2864	NASDAQ	FORTY	Fri, Sep 3, 2010	15.99	16.40	15.06	15.06
2863	NASDAQ	FORTY	Thu, Sep 2, 2010	14.48	14.48	14.10	14.32
2862	NASDAQ	FORTY	Wed, Sep 1, 2010	14.80	14.80	14.11	14.30
2861	NASDAQ	FORTY	Tue, Aug 31, 2010	13.73	13.91	13.71	13.76
2860	NASDAQ	FORTY	Mon, Aug 30, 2010	13.41	13.59	13.41	13.55
2859	NASDAQ	FORTY	Fri, Aug 27, 2010	13.42	13.45	13.12	13.43
2858	NASDAQ	FORTY	Thu, Aug 26, 2010	13.35	13.45	13.17	13.45
2857	NASDAQ	FORTY	Wed, Aug 25, 2010	13.14	13.15	13.12	13.14
2856	NASDAQ	FORTY	Tue, Aug 24, 2010	13.15	13.20	13.00	13.15
2855	NASDAQ	FORTY	Mon, Aug 23, 2010	13.41	13.41	13.26	13.26
2854	NASDAQ	FORTY	Fri, Aug 20, 2010	13.40	13.70	13.40	13.46
2853	NASDAQ	FORTY	Thu, Aug 19, 2010	13.76	13.76	13.43	13.43
2852	NASDAQ	FORTY	Wed, Aug 18, 2010	13.78	14.40	13.78	14.23
2851	NASDAQ	FORTY	Tue, Aug 17, 2010	13.24	14.27	13.24	13.85
2850	NASDAQ	FORTY	Mon, Aug 16, 2010	13.03	13.45	13.03	13.21
2849	NASDAQ	FORTY	Fri, Aug 13, 2010	12.95	13.35	12.95	13.16
2848	NASDAQ	FORTY	Thu, Aug 12, 2010	13.06	13.38	12.90	13.25
2847	NASDAQ	FORTY	Wed, Aug 11, 2010	13.50	13.51	13.06	13.41
2846	NASDAQ	FORTY	Tue, Aug 10, 2010	13.55	13.70	13.40	13.55
2845	NASDAQ	FORTY	Mon, Aug 9, 2010	13.46	13.91	13.45	13.80
2844	NASDAQ	FORTY	Fri, Aug 6, 2010	13.62	13.62	13.31	13.47
2843	NASDAQ	FORTY	Thu, Aug 5, 2010	13.39	13.88	13.29	13.73
2842	NASDAQ	FORTY	Wed, Aug 4, 2010	13.15	13.45	13.15	13.40
2841	NASDAQ	FORTY	Tue, Aug 3, 2010	13.13	13.19	12.90	13.02
2840	NASDAQ	FORTY	Mon, Aug 2, 2010	13.15	13.25	12.96	13.14
2839	NASDAQ	FORTY	Fri, Jul 30, 2010	12.90	13.36	12.66	13.01
2838	NASDAQ	FORTY	Thu, Jul 29, 2010	13.29	13.29	12.56	12.65
2837	NASDAQ	FORTY	Wed, Jul 28, 2010	12.84	13.06	12.59	12.87
2836	NASDAQ	FORTY	Tue, Jul 27, 2010	12.80	13.24	12.80	13.20
2835	NASDAQ	FORTY	Mon, Jul 26, 2010	12.20	12.66	12.15	12.40
2834	NASDAQ	FORTY	Fri, Jul 23, 2010	12.18	12.49	12.04	12.18
2833	NASDAQ	FORTY	Thu, Jul 22, 2010	11.71	12.25	11.71	12.22
2832	NASDAQ	FORTY	Wed, Jul 21, 2010	11.96	12.01	11.67	11.67
2831	NASDAQ	FORTY	Tue, Jul 20, 2010	11.84	11.98	11.68	11.90
2830	NASDAQ	FORTY	Mon, Jul 19, 2010	11.62	11.90	11.51	11.88
2829	NASDAQ	FORTY	Fri, Jul 16, 2010	11.84	11.84	11.50	11.62
2828	NASDAQ	FORTY	Thu, Jul 15, 2010	11.60	11.80	11.60	11.76
2827	NASDAQ	FORTY	Wed, Jul 14, 2010	11.63	11.87	11.58	11.67
2826	NASDAQ	FORTY	Tue, Jul 13, 2010	11.38	11.76	11.38	11.57
2825	NASDAQ	FORTY	Mon, Jul 12, 2010	11.40	11.70	11.36	11.38
2824	NASDAQ	FORTY	Fri, Jul 9, 2010	11.55	11.58	11.44	11.44
2823	NASDAQ	FORTY	Thu, Jul 8, 2010	11.50	11.65	11.50	11.64
2822	NASDAQ	FORTY	Wed, Jul 7, 2010	11.28	11.72	11.24	11.50
2821	NASDAQ	FORTY	Tue, Jul 6, 2010	11.61	11.99	11.59	11.59
2820	NASDAQ	FORTY	Fri, Jul 2, 2010	12.00	12.00	11.68	11.68
2819	NASDAQ	FORTY	Thu, Jul 1, 2010	12.17	12.17	11.90	11.90
2818	NASDAQ	FORTY	Wed, Jun 30, 2010	12.91	13.05	12.66	12.77
2817	NASDAQ	FORTY	Tue, Jun 29, 2010	13.95	13.98	13.30	13.70
2816	NASDAQ	FORTY	Mon, Jun 28, 2010	14.55	14.59	14.30	14.59
2815	NASDAQ	FORTY	Fri, Jun 25, 2010	14.38	14.80	14.38	14.68
2814	NASDAQ	FORTY	Thu, Jun 24, 2010	14.63	14.90	14.41	14.55
2813	NASDAQ	FORTY	Wed, Jun 23, 2010	15.19	15.25	14.72	15.07
2812	NASDAQ	FORTY	Tue, Jun 22, 2010	15.47	15.93	15.10	15.10
2811	NASDAQ	FORTY	Mon, Jun 21, 2010	15.25	15.60	15.00	15.35
2810	NASDAQ	FORTY	Fri, Jun 18, 2010	14.80	15.24	14.80	15.13
2809	NASDAQ	FORTY	Thu, Jun 17, 2010	14.83	14.88	14.28	14.77
2808	NASDAQ	FORTY	Wed, Jun 16, 2010	14.50	15.16	14.46	14.93
2807	NASDAQ	FORTY	Tue, Jun 15, 2010	14.05	14.15	13.83	14.01
2806	NASDAQ	FORTY	Mon, Jun 14, 2010	14.10	14.40	13.82	13.89
2805	NASDAQ	FORTY	Fri, Jun 11, 2010	13.58	14.07	13.40	14.06
2804	NASDAQ	FORTY	Thu, Jun 10, 2010	13.66	14.01	13.59	14.01
2803	NASDAQ	FORTY	Wed, Jun 9, 2010	12.99	13.30	12.80	13.05
2802	NASDAQ	FORTY	Tue, Jun 8, 2010	12.17	12.40	12.10	12.39
2801	NASDAQ	FORTY	Mon, Jun 7, 2010	12.55	12.55	12.23	12.30
2800	NASDAQ	FORTY	Fri, Jun 4, 2010	12.25	12.38	12.09	12.11
2799	NASDAQ	FORTY	Thu, Jun 3, 2010	12.50	12.65	11.92	12.28
2798	NASDAQ	FORTY	Wed, Jun 2, 2010	12.15	12.36	12.06	12.27
2797	NASDAQ	FORTY	Tue, Jun 1, 2010	12.00	12.21	11.84	11.90
2796	NASDAQ	FORTY	Fri, May 28, 2010	12.63	12.65	12.31	12.50
2795	NASDAQ	FORTY	Thu, May 27, 2010	12.15	12.77	12.05	12.49
2794	NASDAQ	FORTY	Wed, May 26, 2010	11.86	12.18	11.84	11.84
2793	NASDAQ	FORTY	Tue, May 25, 2010	11.35	12.04	11.35	11.98
2792	NASDAQ	FORTY	Mon, May 24, 2010	11.73	12.13	11.57	12.00
2791	NASDAQ	FORTY	Fri, May 21, 2010	11.00	11.20	10.58	11.17
2790	NASDAQ	FORTY	Thu, May 20, 2010	11.90	11.90	11.13	11.27
2789	NASDAQ	FORTY	Wed, May 19, 2010	12.10	12.20	11.93	11.97
2788	NASDAQ	FORTY	Tue, May 18, 2010	12.10	12.30	12.10	12.11
2787	NASDAQ	FORTY	Mon, May 17, 2010	12.20	12.35	11.85	11.95
2786	NASDAQ	FORTY	Fri, May 14, 2010	12.60	12.60	11.86	12.08
2785	NASDAQ	FORTY	Thu, May 13, 2010	12.32	12.76	12.32	12.62
2784	NASDAQ	FORTY	Wed, May 12, 2010	11.95	12.48	11.70	12.31
2783	NASDAQ	FORTY	Tue, May 11, 2010	11.56	11.94	11.56	11.71
2782	NASDAQ	FORTY	Mon, May 10, 2010	11.83	12.03	11.60	11.92
2781	NASDAQ	FORTY	Fri, May 7, 2010	11.66	11.66	10.78	11.01
2780	NASDAQ	FORTY	Thu, May 6, 2010	11.74	11.74	11.00	11.25
2779	NASDAQ	FORTY	Wed, May 5, 2010	11.91	12.20	11.75	11.78
2778	NASDAQ	FORTY	Tue, May 4, 2010	12.10	12.28	11.70	11.95
2777	NASDAQ	FORTY	Mon, May 3, 2010	12.66	12.83	12.46	12.69
2776	NASDAQ	FORTY	Fri, Apr 30, 2010	13.41	13.41	12.60	12.82
2775	NASDAQ	FORTY	Thu, Apr 29, 2010	13.00	13.30	12.97	13.20
2774	NASDAQ	FORTY	Wed, Apr 28, 2010	13.45	13.49	13.25	13.40
2773	NASDAQ	FORTY	Tue, Apr 27, 2010	13.29	13.60	13.15	13.45
2772	NASDAQ	FORTY	Mon, Apr 26, 2010	12.66	13.31	12.66	13.14
2771	NASDAQ	FORTY	Fri, Apr 23, 2010	12.17	12.20	12.05	12.14
2770	NASDAQ	FORTY	Thu, Apr 22, 2010	12.26	12.37	12.00	12.17
2769	NASDAQ	FORTY	Wed, Apr 21, 2010	12.59	12.59	12.29	12.29
2768	NASDAQ	FORTY	Tue, Apr 20, 2010	12.55	12.65	12.23	12.60
2767	NASDAQ	FORTY	Mon, Apr 19, 2010	12.54	12.55	12.09	12.55
2766	NASDAQ	FORTY	Fri, Apr 16, 2010	12.76	12.78	12.47	12.60
2765	NASDAQ	FORTY	Thu, Apr 15, 2010	12.81	12.81	12.58	12.80
2764	NASDAQ	FORTY	Wed, Apr 14, 2010	12.70	13.03	12.68	12.97
2763	NASDAQ	FORTY	Tue, Apr 13, 2010	12.85	12.85	12.28	12.35
2762	NASDAQ	FORTY	Mon, Apr 12, 2010	12.95	13.08	12.74	12.81
2761	NASDAQ	FORTY	Fri, Apr 9, 2010	13.08	13.08	12.97	13.07
2760	NASDAQ	FORTY	Thu, Apr 8, 2010	13.14	13.14	12.62	12.98
2759	NASDAQ	FORTY	Wed, Apr 7, 2010	13.70	13.70	13.16	13.18
2758	NASDAQ	FORTY	Tue, Apr 6, 2010	14.06	14.06	13.53	13.99
2757	NASDAQ	FORTY	Mon, Apr 5, 2010	13.91	14.17	13.80	13.91
2756	NASDAQ	FORTY	Thu, Apr 1, 2010	14.95	14.95	13.82	14.00
2755	NASDAQ	FORTY	Wed, Mar 31, 2010	15.80	15.95	15.80	15.80
2754	NASDAQ	FORTY	Tue, Mar 30, 2010	16.13	16.24	15.70	15.85
2753	NASDAQ	FORTY	Mon, Mar 29, 2010	15.84	16.30	15.73	16.05
2752	NASDAQ	FORTY	Fri, Mar 26, 2010	15.67	16.10	15.60	15.70
2751	NASDAQ	FORTY	Thu, Mar 25, 2010	15.88	15.88	15.26	15.50
2750	NASDAQ	FORTY	Wed, Mar 24, 2010	15.38	16.00	15.38	15.83
2749	NASDAQ	FORTY	Tue, Mar 23, 2010	14.50	15.34	14.50	15.21
2748	NASDAQ	FORTY	Mon, Mar 22, 2010	13.66	14.75	13.65	14.35
2747	NASDAQ	FORTY	Fri, Mar 19, 2010	13.76	13.94	12.72	13.36
2746	NASDAQ	FORTY	Thu, Mar 18, 2010	14.10	14.10	13.65	13.65
2745	NASDAQ	FORTY	Wed, Mar 17, 2010	13.74	14.00	13.65	14.00
2744	NASDAQ	FORTY	Tue, Mar 16, 2010	13.35	13.74	13.23	13.74
2743	NASDAQ	FORTY	Mon, Mar 15, 2010	12.82	13.00	12.73	12.73
2742	NASDAQ	FORTY	Fri, Mar 12, 2010	12.70	12.77	12.66	12.77
2741	NASDAQ	FORTY	Thu, Mar 11, 2010	12.80	12.80	12.60	12.69
2740	NASDAQ	FORTY	Wed, Mar 10, 2010	12.69	12.70	12.53	12.69
2739	NASDAQ	FORTY	Tue, Mar 9, 2010	12.60	12.60	12.52	12.52
2738	NASDAQ	FORTY	Mon, Mar 8, 2010	12.79	12.89	12.61	12.61
2737	NASDAQ	FORTY	Fri, Mar 5, 2010	12.52	12.60	12.52	12.60
2736	NASDAQ	FORTY	Thu, Mar 4, 2010	12.35	12.37	12.35	12.37
2735	NASDAQ	FORTY	Wed, Mar 3, 2010	12.50	12.50	12.39	12.50
2734	NASDAQ	FORTY	Tue, Mar 2, 2010	12.35	12.40	12.24	12.35
2733	NASDAQ	FORTY	Mon, Mar 1, 2010	12.33	12.40	12.27	12.28
2732	NASDAQ	FORTY	Fri, Feb 26, 2010	12.21	12.38	12.20	12.29
2731	NASDAQ	FORTY	Thu, Feb 25, 2010	12.39	12.39	12.11	12.25
2730	NASDAQ	FORTY	Wed, Feb 24, 2010	12.39	12.39	12.20	12.29
2729	NASDAQ	FORTY	Tue, Feb 23, 2010	12.31	12.65	12.21	12.39
2728	NASDAQ	FORTY	Mon, Feb 22, 2010	12.20	12.39	12.10	12.31
2727	NASDAQ	FORTY	Fri, Feb 19, 2010	11.73	12.00	11.73	11.94
2726	NASDAQ	FORTY	Thu, Feb 18, 2010	11.61	11.90	11.61	11.90
2725	NASDAQ	FORTY	Wed, Feb 17, 2010	11.65	11.90	11.65	11.90
2724	NASDAQ	FORTY	Tue, Feb 16, 2010	11.33	11.51	11.33	11.51
2723	NASDAQ	FORTY	Fri, Feb 12, 2010	11.27	11.39	11.27	11.37
2722	NASDAQ	FORTY	Thu, Feb 11, 2010	11.33	11.39	11.22	11.39
2721	NASDAQ	FORTY	Wed, Feb 10, 2010	10.97	11.29	10.86	11.00
2720	NASDAQ	FORTY	Tue, Feb 9, 2010	10.81	10.92	10.81	10.85
2719	NASDAQ	FORTY	Mon, Feb 8, 2010	10.86	10.86	10.76	10.82
2718	NASDAQ	FORTY	Fri, Feb 5, 2010	10.87	11.49	10.87	10.91
2717	NASDAQ	FORTY	Thu, Feb 4, 2010	11.02	11.03	10.80	10.86
2716	NASDAQ	FORTY	Wed, Feb 3, 2010	11.14	11.24	11.10	11.13
2715	NASDAQ	FORTY	Tue, Feb 2, 2010	11.24	11.24	10.92	11.04
2714	NASDAQ	FORTY	Mon, Feb 1, 2010	11.05	11.05	10.85	10.97
2713	NASDAQ	FORTY	Fri, Jan 29, 2010	11.22	11.25	10.68	10.89
2712	NASDAQ	FORTY	Thu, Jan 28, 2010	11.21	11.30	11.20	11.20
2711	NASDAQ	FORTY	Wed, Jan 27, 2010	11.11	11.32	10.86	11.12
2710	NASDAQ	FORTY	Tue, Jan 26, 2010	11.63	11.63	11.00	11.32
2709	NASDAQ	FORTY	Mon, Jan 25, 2010	11.77	12.00	11.71	11.71
2708	NASDAQ	FORTY	Fri, Jan 22, 2010	12.00	12.12	12.00	12.00
2707	NASDAQ	FORTY	Thu, Jan 21, 2010	12.27	12.27	12.00	12.10
2706	NASDAQ	FORTY	Wed, Jan 20, 2010	12.11	12.11	11.85	12.05
2705	NASDAQ	FORTY	Tue, Jan 19, 2010	12.20	12.25	12.07	12.20
2704	NASDAQ	FORTY	Fri, Jan 15, 2010	11.89	11.99	11.85	11.85
2703	NASDAQ	FORTY	Thu, Jan 14, 2010	11.81	12.24	11.81	12.00
2702	NASDAQ	FORTY	Wed, Jan 13, 2010	12.00	12.27	11.81	12.27
2701	NASDAQ	FORTY	Tue, Jan 12, 2010	12.15	12.25	12.03	12.06
2700	NASDAQ	FORTY	Mon, Jan 11, 2010	12.24	12.40	12.03	12.10
2699	NASDAQ	FORTY	Fri, Jan 8, 2010	11.95	12.24	11.83	12.23
2698	NASDAQ	FORTY	Thu, Jan 7, 2010	12.45	12.45	11.91	12.14
2697	NASDAQ	FORTY	Wed, Jan 6, 2010	12.36	12.50	12.20	12.34
2696	NASDAQ	FORTY	Tue, Jan 5, 2010	11.82	12.32	11.82	12.30
2695	NASDAQ	FORTY	Mon, Jan 4, 2010	11.75	11.88	11.60	11.88
2694	NASDAQ	FORTY	Thu, Dec 31, 2009	11.30	11.30	10.81	11.09
2693	NASDAQ	FORTY	Wed, Dec 30, 2009	11.66	11.79	11.66	11.66
2692	NASDAQ	FORTY	Tue, Dec 29, 2009	11.55	12.00	11.54	11.59
2691	NASDAQ	FORTY	Mon, Dec 28, 2009	11.63	11.67	11.50	11.55
2690	NASDAQ	FORTY	Thu, Dec 24, 2009	11.70	11.70	11.35	11.50
2689	NASDAQ	FORTY	Wed, Dec 23, 2009	11.42	11.59	11.42	11.46
2688	NASDAQ	FORTY	Tue, Dec 22, 2009	11.60	11.60	11.43	11.48
2687	NASDAQ	FORTY	Mon, Dec 21, 2009	11.59	11.70	11.41	11.57
2686	NASDAQ	FORTY	Fri, Dec 18, 2009	11.20	11.25	11.15	11.16
2685	NASDAQ	FORTY	Thu, Dec 17, 2009	10.75	11.13	10.75	11.13
2684	NASDAQ	FORTY	Wed, Dec 16, 2009	10.99	11.18	10.90	10.90
2683	NASDAQ	FORTY	Tue, Dec 15, 2009	11.00	11.38	10.99	11.14
2682	NASDAQ	FORTY	Mon, Dec 14, 2009	11.25	11.38	11.25	11.29
2681	NASDAQ	FORTY	Fri, Dec 11, 2009	11.23	11.46	11.23	11.30
2680	NASDAQ	FORTY	Thu, Dec 10, 2009	11.15	11.20	10.99	11.19
2679	NASDAQ	FORTY	Wed, Dec 9, 2009	10.95	11.15	10.75	10.99
2678	NASDAQ	FORTY	Tue, Dec 8, 2009	11.07	11.18	10.42	10.95
2677	NASDAQ	FORTY	Mon, Dec 7, 2009	11.30	11.60	11.21	11.35
2676	NASDAQ	FORTY	Fri, Dec 4, 2009	11.50	11.80	11.45	11.49
2675	NASDAQ	FORTY	Thu, Dec 3, 2009	11.25	11.77	11.24	11.48
2674	NASDAQ	FORTY	Wed, Dec 2, 2009	10.90	11.23	10.89	11.20
2673	NASDAQ	FORTY	Tue, Dec 1, 2009	10.72	11.38	10.69	10.99
2672	NASDAQ	FORTY	Mon, Nov 30, 2009	10.50	10.70	10.20	10.42
2671	NASDAQ	FORTY	Fri, Nov 27, 2009	10.59	10.70	10.29	10.40
2670	NASDAQ	FORTY	Wed, Nov 25, 2009	10.84	11.23	10.80	10.80
2669	NASDAQ	FORTY	Tue, Nov 24, 2009	11.14	11.14	11.01	11.10
2668	NASDAQ	FORTY	Mon, Nov 23, 2009	11.01	11.25	10.85	11.15
2667	NASDAQ	FORTY	Fri, Nov 20, 2009	11.49	11.49	10.90	11.05
2666	NASDAQ	FORTY	Thu, Nov 19, 2009	11.15	11.55	10.85	11.52
2665	NASDAQ	FORTY	Wed, Nov 18, 2009	11.69	11.69	11.23	11.23
2664	NASDAQ	FORTY	Tue, Nov 17, 2009	11.90	11.90	11.65	11.69
2663	NASDAQ	FORTY	Mon, Nov 16, 2009	11.79	11.94	11.79	11.85
2662	NASDAQ	FORTY	Fri, Nov 13, 2009	11.80	12.00	11.79	11.79
2661	NASDAQ	FORTY	Thu, Nov 12, 2009	11.80	11.80	11.54	11.80
2660	NASDAQ	FORTY	Wed, Nov 11, 2009	11.91	12.45	11.91	12.10
2659	NASDAQ	FORTY	Tue, Nov 10, 2009	11.42	12.10	11.42	11.68
2658	NASDAQ	FORTY	Mon, Nov 9, 2009	11.25	11.50	11.23	11.31
2657	NASDAQ	FORTY	Fri, Nov 6, 2009	10.98	11.15	10.98	11.10
2656	NASDAQ	FORTY	Thu, Nov 5, 2009	10.77	11.08	10.77	10.88
2655	NASDAQ	FORTY	Wed, Nov 4, 2009	10.12	10.58	10.12	10.28
2654	NASDAQ	FORTY	Tue, Nov 3, 2009	10.40	10.40	10.10	10.10
2653	NASDAQ	FORTY	Mon, Nov 2, 2009	11.27	11.27	10.48	10.50
2652	NASDAQ	FORTY	Fri, Oct 30, 2009	11.02	11.02	10.05	10.34
2651	NASDAQ	FORTY	Thu, Oct 29, 2009	11.00	11.16	11.00	11.05
2650	NASDAQ	FORTY	Wed, Oct 28, 2009	11.60	11.60	11.00	11.00
2649	NASDAQ	FORTY	Tue, Oct 27, 2009	11.52	11.61	11.52	11.61
2648	NASDAQ	FORTY	Mon, Oct 26, 2009	11.30	11.70	10.90	11.34
2647	NASDAQ	FORTY	Fri, Oct 23, 2009	10.95	11.10	10.60	10.60
2646	NASDAQ	FORTY	Thu, Oct 22, 2009	10.70	10.70	10.67	10.67
2645	NASDAQ	FORTY	Wed, Oct 21, 2009	10.58	10.77	10.30	10.40
2644	NASDAQ	FORTY	Tue, Oct 20, 2009	10.53	11.10	10.26	10.60
2643	NASDAQ	FORTY	Mon, Oct 19, 2009	10.24	10.70	10.24	10.55
2642	NASDAQ	FORTY	Fri, Oct 16, 2009	10.20	10.20	10.00	10.14
2641	NASDAQ	FORTY	Thu, Oct 15, 2009	9.99	10.24	9.97	10.01
2640	NASDAQ	FORTY	Wed, Oct 14, 2009	10.23	10.24	9.99	9.99
2639	NASDAQ	FORTY	Tue, Oct 13, 2009	9.86	10.22	9.86	10.22
2638	NASDAQ	FORTY	Mon, Oct 12, 2009	9.60	10.36	9.60	9.88
2637	NASDAQ	FORTY	Fri, Oct 9, 2009	9.49	9.50	9.49	9.49
2636	NASDAQ	FORTY	Thu, Oct 8, 2009	9.44	9.44	9.28	9.29
2635	NASDAQ	FORTY	Wed, Oct 7, 2009	9.22	9.22	9.22	9.22
2634	NASDAQ	FORTY	Mon, Oct 5, 2009	9.49	9.49	9.20	9.20
2633	NASDAQ	FORTY	Fri, Oct 2, 2009	9.21	9.29	9.20	9.29
2632	NASDAQ	FORTY	Thu, Oct 1, 2009	9.47	9.59	9.27	9.50
2631	NASDAQ	FORTY	Wed, Sep 30, 2009	9.18	9.47	9.14	9.47
2630	NASDAQ	FORTY	Tue, Sep 29, 2009	8.97	9.47	8.97	9.30
2629	NASDAQ	FORTY	Mon, Sep 28, 2009	9.10	9.10	8.75	8.83
2628	NASDAQ	FORTY	Fri, Sep 25, 2009	8.99	8.99	8.75	8.98
2627	NASDAQ	FORTY	Thu, Sep 24, 2009	8.99	8.99	8.60	8.84
2626	NASDAQ	FORTY	Wed, Sep 23, 2009	8.65	8.75	8.52	8.53
2625	NASDAQ	FORTY	Tue, Sep 22, 2009	8.75	8.75	8.48	8.65
2624	NASDAQ	FORTY	Mon, Sep 21, 2009	8.30	8.66	8.30	8.66
2623	NASDAQ	FORTY	Fri, Sep 18, 2009	8.80	8.80	8.08	8.08
2622	NASDAQ	FORTY	Thu, Sep 17, 2009	8.45	8.60	8.42	8.47
2621	NASDAQ	FORTY	Wed, Sep 16, 2009	8.40	8.60	8.10	8.35
2620	NASDAQ	FORTY	Tue, Sep 15, 2009	8.40	8.52	8.40	8.40
2619	NASDAQ	FORTY	Mon, Sep 14, 2009	8.28	8.75	8.25	8.52
2618	NASDAQ	FORTY	Thu, Sep 10, 2009	8.55	8.55	8.10	8.10
2617	NASDAQ	FORTY	Wed, Sep 9, 2009	8.32	8.60	8.32	8.59
2616	NASDAQ	FORTY	Tue, Sep 8, 2009	8.50	8.65	8.50	8.65
2615	NASDAQ	FORTY	Fri, Sep 4, 2009	8.32	8.43	8.32	8.43
2614	NASDAQ	FORTY	Thu, Sep 3, 2009	8.50	8.51	8.50	8.51
2613	NASDAQ	FORTY	Wed, Sep 2, 2009	8.15	8.46	8.15	8.46
2612	NASDAQ	FORTY	Tue, Sep 1, 2009	8.67	9.00	8.28	8.30
2611	NASDAQ	FORTY	Mon, Aug 31, 2009	8.31	8.99	8.31	8.67
2610	NASDAQ	FORTY	Fri, Aug 28, 2009	8.73	8.73	8.56	8.56
2609	NASDAQ	FORTY	Thu, Aug 27, 2009	8.56	8.56	8.56	8.56
2608	NASDAQ	FORTY	Wed, Aug 26, 2009	8.92	8.92	8.68	8.68
2607	NASDAQ	FORTY	Tue, Aug 25, 2009	8.67	9.00	8.51	8.79
2606	NASDAQ	FORTY	Mon, Aug 24, 2009	8.49	8.64	8.32	8.55
2605	NASDAQ	FORTY	Fri, Aug 21, 2009	8.06	8.06	8.06	8.06
2604	NASDAQ	FORTY	Thu, Aug 20, 2009	8.25	8.50	8.05	8.05
2603	NASDAQ	FORTY	Tue, Aug 18, 2009	7.94	7.94	7.90	7.90
2602	NASDAQ	FORTY	Mon, Aug 17, 2009	7.55	7.95	7.50	7.66
2601	NASDAQ	FORTY	Fri, Aug 14, 2009	8.25	8.25	8.00	8.00
2600	NASDAQ	FORTY	Thu, Aug 13, 2009	8.30	8.30	8.07	8.11
2599	NASDAQ	FORTY	Tue, Aug 11, 2009	7.80	8.25	7.75	8.25
2598	NASDAQ	FORTY	Mon, Aug 10, 2009	8.35	8.35	8.04	8.04
2597	NASDAQ	FORTY	Fri, Aug 7, 2009	8.10	8.45	7.71	8.40
2596	NASDAQ	FORTY	Thu, Aug 6, 2009	8.01	8.01	8.01	8.01
2595	NASDAQ	FORTY	Tue, Aug 4, 2009	8.10	8.10	8.05	8.08
2594	NASDAQ	FORTY	Mon, Aug 3, 2009	8.25	8.29	8.09	8.20
2593	NASDAQ	FORTY	Fri, Jul 31, 2009	7.96	8.17	7.71	7.71
2592	NASDAQ	FORTY	Thu, Jul 30, 2009	8.19	8.19	7.95	7.95
2591	NASDAQ	FORTY	Wed, Jul 29, 2009	7.89	7.89	7.89	7.89
2590	NASDAQ	FORTY	Tue, Jul 28, 2009	7.70	7.90	7.55	7.90
2589	NASDAQ	FORTY	Mon, Jul 27, 2009	7.70	7.70	7.37	7.68
2588	NASDAQ	FORTY	Fri, Jul 24, 2009	8.28	8.28	7.64	7.68
2587	NASDAQ	FORTY	Thu, Jul 23, 2009	7.96	7.96	7.72	7.82
2586	NASDAQ	FORTY	Wed, Jul 22, 2009	7.64	7.90	7.64	7.90
2585	NASDAQ	FORTY	Tue, Jul 21, 2009	7.60	7.75	7.54	7.54
2584	NASDAQ	FORTY	Mon, Jul 20, 2009	7.50	7.50	7.40	7.40
2583	NASDAQ	FORTY	Thu, Jul 16, 2009	7.15	7.35	7.15	7.35
2582	NASDAQ	FORTY	Wed, Jul 15, 2009	7.30	7.30	7.30	7.30
2581	NASDAQ	FORTY	Tue, Jul 14, 2009	6.95	7.05	6.95	7.01
2580	NASDAQ	FORTY	Mon, Jul 13, 2009	6.81	7.07	6.81	7.07
2579	NASDAQ	FORTY	Fri, Jul 10, 2009	6.80	6.80	6.59	6.79
2578	NASDAQ	FORTY	Thu, Jul 9, 2009	7.24	7.24	6.81	6.82
2577	NASDAQ	FORTY	Wed, Jul 8, 2009	6.72	6.81	6.70	6.75
2576	NASDAQ	FORTY	Tue, Jul 7, 2009	7.11	7.12	7.00	7.00
2575	NASDAQ	FORTY	Mon, Jul 6, 2009	7.65	7.65	7.00	7.03
2574	NASDAQ	FORTY	Thu, Jul 2, 2009	7.74	7.99	7.61	7.61
2573	NASDAQ	FORTY	Wed, Jul 1, 2009	8.09	8.09	7.55	7.71
2572	NASDAQ	FORTY	Tue, Jun 30, 2009	7.92	7.96	7.92	7.94
2571	NASDAQ	FORTY	Mon, Jun 29, 2009	7.53	8.49	7.45	7.71
2570	NASDAQ	FORTY	Fri, Jun 26, 2009	7.37	7.37	7.34	7.34
2569	NASDAQ	FORTY	Thu, Jun 25, 2009	7.20	7.20	7.20	7.20
2568	NASDAQ	FORTY	Wed, Jun 24, 2009	7.16	7.19	7.10	7.19
2567	NASDAQ	FORTY	Tue, Jun 23, 2009	7.01	7.01	6.92	6.98
2566	NASDAQ	FORTY	Mon, Jun 22, 2009	6.83	7.29	6.81	7.07
2565	NASDAQ	FORTY	Fri, Jun 19, 2009	6.95	7.15	6.90	6.90
2564	NASDAQ	FORTY	Thu, Jun 18, 2009	6.94	6.95	6.88	6.95
2563	NASDAQ	FORTY	Wed, Jun 17, 2009	6.79	6.80	6.40	6.40
2562	NASDAQ	FORTY	Tue, Jun 16, 2009	6.79	6.79	6.79	6.79
2561	NASDAQ	FORTY	Mon, Jun 15, 2009	7.00	7.00	6.31	6.78
2560	NASDAQ	FORTY	Fri, Jun 12, 2009	7.32	7.32	7.21	7.32
2559	NASDAQ	FORTY	Thu, Jun 11, 2009	7.32	7.32	7.01	7.31
2558	NASDAQ	FORTY	Wed, Jun 10, 2009	7.31	7.32	7.20	7.29
2557	NASDAQ	FORTY	Tue, Jun 9, 2009	7.10	7.10	7.05	7.10
2556	NASDAQ	FORTY	Mon, Jun 8, 2009	7.00	7.08	6.50	6.87
2555	NASDAQ	FORTY	Fri, Jun 5, 2009	6.99	7.20	6.99	7.20
2554	NASDAQ	FORTY	Thu, Jun 4, 2009	7.22	7.22	7.22	7.22
2553	NASDAQ	FORTY	Wed, Jun 3, 2009	7.10	7.19	6.95	6.95
2552	NASDAQ	FORTY	Tue, Jun 2, 2009	7.40	7.79	7.40	7.40
2551	NASDAQ	FORTY	Mon, Jun 1, 2009	7.50	7.50	7.24	7.30
2550	NASDAQ	FORTY	Fri, May 29, 2009	7.13	7.27	6.90	7.27
2549	NASDAQ	FORTY	Thu, May 28, 2009	7.13	7.13	7.10	7.12
2548	NASDAQ	FORTY	Wed, May 27, 2009	7.46	7.46	7.14	7.34
2547	NASDAQ	FORTY	Tue, May 26, 2009	7.03	7.29	7.00	7.27
2546	NASDAQ	FORTY	Fri, May 22, 2009	7.29	7.46	7.22	7.46
2545	NASDAQ	FORTY	Thu, May 21, 2009	7.54	7.54	7.10	7.15
2544	NASDAQ	FORTY	Wed, May 20, 2009	7.30	7.88	6.80	7.40
2543	NASDAQ	FORTY	Tue, May 19, 2009	6.50	8.03	6.50	7.23
2542	NASDAQ	FORTY	Mon, May 18, 2009	6.00	6.20	5.95	6.15
2541	NASDAQ	FORTY	Fri, May 15, 2009	5.99	6.00	5.85	5.90
2540	NASDAQ	FORTY	Thu, May 14, 2009	5.85	5.87	5.20	5.84
2539	NASDAQ	FORTY	Wed, May 13, 2009	6.18	6.18	5.91	5.92
2538	NASDAQ	FORTY	Tue, May 12, 2009	6.20	6.20	6.20	6.20
2537	NASDAQ	FORTY	Mon, May 11, 2009	6.24	6.40	6.11	6.40
2536	NASDAQ	FORTY	Fri, May 8, 2009	5.94	6.09	5.93	6.09
2535	NASDAQ	FORTY	Thu, May 7, 2009	6.00	6.00	5.90	5.90
2534	NASDAQ	FORTY	Wed, May 6, 2009	5.70	6.09	5.70	6.09
2533	NASDAQ	FORTY	Tue, May 5, 2009	6.10	6.26	6.00	6.00
2532	NASDAQ	FORTY	Mon, May 4, 2009	6.30	6.30	6.05	6.20
2531	NASDAQ	FORTY	Fri, May 1, 2009	5.50	5.52	5.50	5.52
2530	NASDAQ	FORTY	Thu, Apr 30, 2009	5.46	5.46	5.45	5.46
2529	NASDAQ	FORTY	Wed, Apr 29, 2009	5.33	5.46	5.33	5.46
2528	NASDAQ	FORTY	Tue, Apr 28, 2009	5.26	5.79	5.20	5.38
2527	NASDAQ	FORTY	Mon, Apr 27, 2009	5.00	5.25	4.98	5.17
2526	NASDAQ	FORTY	Fri, Apr 24, 2009	5.15	5.15	4.96	5.12
2525	NASDAQ	FORTY	Thu, Apr 23, 2009	5.14	5.20	4.96	5.01
2524	NASDAQ	FORTY	Wed, Apr 22, 2009	4.89	4.95	4.89	4.90
2523	NASDAQ	FORTY	Tue, Apr 21, 2009	5.17	5.17	4.80	4.90
2522	NASDAQ	FORTY	Mon, Apr 20, 2009	4.86	4.86	4.65	4.65
2521	NASDAQ	FORTY	Fri, Apr 17, 2009	4.89	5.11	4.77	4.77
2520	NASDAQ	FORTY	Thu, Apr 16, 2009	4.90	4.90	4.89	4.89
2519	NASDAQ	FORTY	Wed, Apr 15, 2009	4.85	4.90	4.75	4.75
2518	NASDAQ	FORTY	Tue, Apr 14, 2009	4.64	4.80	4.64	4.79
2517	NASDAQ	FORTY	Mon, Apr 13, 2009	4.55	4.55	4.55	4.55
2516	NASDAQ	FORTY	Thu, Apr 9, 2009	4.50	4.64	4.50	4.64
2515	NASDAQ	FORTY	Wed, Apr 8, 2009	4.50	4.51	4.50	4.50
2514	NASDAQ	FORTY	Tue, Apr 7, 2009	4.51	4.55	4.51	4.55
2513	NASDAQ	FORTY	Mon, Apr 6, 2009	4.64	4.64	4.52	4.58
2512	NASDAQ	FORTY	Fri, Apr 3, 2009	4.61	4.64	4.61	4.64
2511	NASDAQ	FORTY	Thu, Apr 2, 2009	4.56	4.62	4.43	4.62
2510	NASDAQ	FORTY	Wed, Apr 1, 2009	4.38	4.63	4.38	4.63
2509	NASDAQ	FORTY	Tue, Mar 31, 2009	4.55	4.55	4.55	4.55
2508	NASDAQ	FORTY	Mon, Mar 30, 2009	4.50	4.60	4.29	4.40
2507	NASDAQ	FORTY	Fri, Mar 27, 2009	4.50	4.50	4.50	4.50
2506	NASDAQ	FORTY	Thu, Mar 26, 2009	4.56	4.56	4.40	4.55
2505	NASDAQ	FORTY	Wed, Mar 25, 2009	4.41	4.85	4.38	4.62
2504	NASDAQ	FORTY	Tue, Mar 24, 2009	4.40	4.55	4.06	4.30
2503	NASDAQ	FORTY	Mon, Mar 23, 2009	4.31	4.60	4.18	4.39
2502	NASDAQ	FORTY	Fri, Mar 20, 2009	4.25	4.34	4.13	4.13
2501	NASDAQ	FORTY	Thu, Mar 19, 2009	4.04	4.40	3.99	4.22
2500	NASDAQ	FORTY	Tue, Mar 17, 2009	3.95	4.19	3.95	4.17
2499	NASDAQ	FORTY	Mon, Mar 16, 2009	3.90	3.90	3.90	3.90
2498	NASDAQ	FORTY	Fri, Mar 13, 2009	3.90	3.90	3.75	3.90
2497	NASDAQ	FORTY	Thu, Mar 12, 2009	3.75	3.86	3.68	3.85
2496	NASDAQ	FORTY	Wed, Mar 11, 2009	3.66	4.00	3.64	3.89
2495	NASDAQ	FORTY	Tue, Mar 10, 2009	3.71	4.05	3.71	4.02
2494	NASDAQ	FORTY	Mon, Mar 9, 2009	3.69	3.75	3.50	3.59
2493	NASDAQ	FORTY	Fri, Mar 6, 2009	3.65	3.78	3.60	3.70
2492	NASDAQ	FORTY	Thu, Mar 5, 2009	3.95	3.99	3.71	3.99
2491	NASDAQ	FORTY	Wed, Mar 4, 2009	4.09	4.09	3.90	3.98
2490	NASDAQ	FORTY	Tue, Mar 3, 2009	3.46	3.86	3.46	3.86
2489	NASDAQ	FORTY	Mon, Mar 2, 2009	4.10	4.10	3.70	3.70
2488	NASDAQ	FORTY	Fri, Feb 27, 2009	4.01	4.12	4.00	4.12
2487	NASDAQ	FORTY	Thu, Feb 26, 2009	4.15	4.45	3.85	4.15
2486	NASDAQ	FORTY	Wed, Feb 25, 2009	4.00	4.04	3.95	3.98
2485	NASDAQ	FORTY	Tue, Feb 24, 2009	3.90	3.99	3.90	3.99
2484	NASDAQ	FORTY	Mon, Feb 23, 2009	3.86	4.10	3.86	4.10
2483	NASDAQ	FORTY	Fri, Feb 20, 2009	4.04	4.10	4.02	4.10
2482	NASDAQ	FORTY	Thu, Feb 19, 2009	4.25	4.25	4.12	4.15
2481	NASDAQ	FORTY	Wed, Feb 18, 2009	4.40	4.40	4.10	4.25
2480	NASDAQ	FORTY	Tue, Feb 17, 2009	4.26	4.32	4.26	4.32
2479	NASDAQ	FORTY	Fri, Feb 13, 2009	4.41	4.66	4.41	4.45
2478	NASDAQ	FORTY	Thu, Feb 12, 2009	4.51	4.79	4.37	4.43
2477	NASDAQ	FORTY	Wed, Feb 11, 2009	4.43	4.71	4.20	4.50
2476	NASDAQ	FORTY	Tue, Feb 10, 2009	4.65	4.87	4.44	4.44
2475	NASDAQ	FORTY	Mon, Feb 9, 2009	4.44	4.65	4.44	4.65
2474	NASDAQ	FORTY	Fri, Feb 6, 2009	4.29	4.39	4.24	4.39
2473	NASDAQ	FORTY	Thu, Feb 5, 2009	4.10	4.22	4.10	4.20
2472	NASDAQ	FORTY	Wed, Feb 4, 2009	4.20	4.20	4.00	4.10
2471	NASDAQ	FORTY	Tue, Feb 3, 2009	4.00	4.07	3.92	4.07
2470	NASDAQ	FORTY	Mon, Feb 2, 2009	4.01	4.01	3.85	3.90
2469	NASDAQ	FORTY	Fri, Jan 30, 2009	4.01	4.02	4.01	4.02
2468	NASDAQ	FORTY	Thu, Jan 29, 2009	4.17	4.20	4.17	4.20
2467	NASDAQ	FORTY	Wed, Jan 28, 2009	4.06	4.21	4.02	4.21
2466	NASDAQ	FORTY	Tue, Jan 27, 2009	3.85	4.16	3.85	4.14
2465	NASDAQ	FORTY	Mon, Jan 26, 2009	4.02	4.20	4.02	4.20
2464	NASDAQ	FORTY	Fri, Jan 23, 2009	3.77	4.13	3.77	4.13
2463	NASDAQ	FORTY	Thu, Jan 22, 2009	4.12	4.48	3.79	4.21
2462	NASDAQ	FORTY	Wed, Jan 21, 2009	4.31	4.45	4.22	4.40
2461	NASDAQ	FORTY	Tue, Jan 20, 2009	4.55	4.73	4.02	4.30
2460	NASDAQ	FORTY	Fri, Jan 16, 2009	4.55	4.55	3.97	4.31
2459	NASDAQ	FORTY	Thu, Jan 15, 2009	4.46	4.80	3.58	4.40
2458	NASDAQ	FORTY	Wed, Jan 14, 2009	4.93	4.93	4.20	4.40
2457	NASDAQ	FORTY	Tue, Jan 13, 2009	5.67	5.67	4.78	5.20
2456	NASDAQ	FORTY	Mon, Jan 12, 2009	5.75	5.83	5.50	5.82
2455	NASDAQ	FORTY	Fri, Jan 9, 2009	6.01	6.01	5.60	5.78
2454	NASDAQ	FORTY	Thu, Jan 8, 2009	5.75	6.26	5.00	5.83
2453	NASDAQ	FORTY	Wed, Jan 7, 2009	8.00	8.38	7.95	7.95
2452	NASDAQ	FORTY	Tue, Jan 6, 2009	8.30	8.70	8.00	8.00
2451	NASDAQ	FORTY	Mon, Jan 5, 2009	7.75	8.56	7.60	7.98
2450	NASDAQ	FORTY	Fri, Jan 2, 2009	6.65	8.77	6.65	7.56
2449	NASDAQ	FORTY	Wed, Dec 31, 2008	6.34	7.20	5.94	6.53
2448	NASDAQ	FORTY	Tue, Dec 30, 2008	5.58	6.22	5.58	5.95
2447	NASDAQ	FORTY	Mon, Dec 29, 2008	5.51	5.90	5.51	5.65
2446	NASDAQ	FORTY	Fri, Dec 26, 2008	5.75	5.90	5.55	5.67
2445	NASDAQ	FORTY	Wed, Dec 24, 2008	5.01	5.60	5.01	5.46
2444	NASDAQ	FORTY	Tue, Dec 23, 2008	5.45	5.55	5.45	5.50
2443	NASDAQ	FORTY	Mon, Dec 22, 2008	5.35	5.56	5.00	5.54
2442	NASDAQ	FORTY	Fri, Dec 19, 2008	5.95	6.55	5.95	6.13
2441	NASDAQ	FORTY	Thu, Dec 18, 2008	5.32	5.90	5.32	5.72
2440	NASDAQ	FORTY	Wed, Dec 17, 2008	4.94	5.42	4.90	5.12
2439	NASDAQ	FORTY	Tue, Dec 16, 2008	4.41	5.25	4.41	4.92
2438	NASDAQ	FORTY	Mon, Dec 15, 2008	5.00	5.00	5.00	5.00
2437	NASDAQ	FORTY	Fri, Dec 12, 2008	5.05	5.45	5.05	5.09
2436	NASDAQ	FORTY	Thu, Dec 11, 2008	5.05	5.45	5.05	5.45
2435	NASDAQ	FORTY	Wed, Dec 10, 2008	5.51	5.55	5.51	5.53
2434	NASDAQ	FORTY	Mon, Dec 8, 2008	5.50	5.67	5.50	5.67
2433	NASDAQ	FORTY	Thu, Dec 4, 2008	5.15	5.15	4.99	4.99
2432	NASDAQ	FORTY	Wed, Dec 3, 2008	5.35	5.35	5.35	5.35
2431	NASDAQ	FORTY	Tue, Dec 2, 2008	5.55	5.55	5.55	5.55
2430	NASDAQ	FORTY	Mon, Dec 1, 2008	5.26	5.55	5.26	5.55
2429	NASDAQ	FORTY	Fri, Nov 28, 2008	6.25	6.25	5.83	5.83
2428	NASDAQ	FORTY	Wed, Nov 26, 2008	6.15	6.80	6.15	6.43
2427	NASDAQ	FORTY	Tue, Nov 25, 2008	6.04	6.05	6.04	6.05
2426	NASDAQ	FORTY	Mon, Nov 24, 2008	5.55	5.99	5.02	5.99
2425	NASDAQ	FORTY	Fri, Nov 21, 2008	5.65	5.82	5.65	5.82
2424	NASDAQ	FORTY	Thu, Nov 20, 2008	4.89	5.40	4.44	5.40
2423	NASDAQ	FORTY	Wed, Nov 19, 2008	5.40	5.40	5.40	5.40
2422	NASDAQ	FORTY	Tue, Nov 18, 2008	5.67	5.67	5.67	5.67
2421	NASDAQ	FORTY	Mon, Nov 17, 2008	5.75	5.75	5.75	5.75
2420	NASDAQ	FORTY	Thu, Nov 13, 2008	5.55	5.75	5.52	5.75
2419	NASDAQ	FORTY	Wed, Nov 12, 2008	6.59	6.59	6.16	6.16
2418	NASDAQ	FORTY	Tue, Nov 11, 2008	6.62	6.62	6.62	6.62
2417	NASDAQ	FORTY	Mon, Nov 10, 2008	7.20	7.20	6.87	6.87
2416	NASDAQ	FORTY	Fri, Nov 7, 2008	7.15	7.15	7.15	7.15
2415	NASDAQ	FORTY	Thu, Nov 6, 2008	7.11	7.11	6.99	7.10
2414	NASDAQ	FORTY	Wed, Nov 5, 2008	7.47	7.48	7.47	7.48
2413	NASDAQ	FORTY	Mon, Nov 3, 2008	7.60	7.60	7.60	7.60
2412	NASDAQ	FORTY	Thu, Oct 30, 2008	7.23	7.44	7.23	7.44
2411	NASDAQ	FORTY	Wed, Oct 29, 2008	7.05	7.47	7.04	7.47
2410	NASDAQ	FORTY	Tue, Oct 28, 2008	7.60	7.72	7.39	7.72
2409	NASDAQ	FORTY	Mon, Oct 27, 2008	7.80	8.20	7.19	8.20
2408	NASDAQ	FORTY	Fri, Oct 24, 2008	7.00	8.00	7.00	8.00
2407	NASDAQ	FORTY	Wed, Oct 22, 2008	8.06	8.06	8.06	8.06
2406	NASDAQ	FORTY	Thu, Oct 16, 2008	8.85	8.85	8.00	8.00
2405	NASDAQ	FORTY	Wed, Oct 15, 2008	8.95	8.95	8.95	8.95
2404	NASDAQ	FORTY	Tue, Oct 14, 2008	8.56	8.56	8.56	8.56
2403	NASDAQ	FORTY	Mon, Oct 13, 2008	8.85	8.85	8.85	8.85
2402	NASDAQ	FORTY	Fri, Oct 10, 2008	8.35	8.35	8.35	8.35
2401	NASDAQ	FORTY	Thu, Oct 9, 2008	8.80	8.80	8.80	8.80
2400	NASDAQ	FORTY	Wed, Oct 8, 2008	8.84	8.84	8.81	8.81
2399	NASDAQ	FORTY	Tue, Oct 7, 2008	9.22	9.30	9.00	9.00
2398	NASDAQ	FORTY	Fri, Oct 3, 2008	10.30	10.35	10.00	10.35
2397	NASDAQ	FORTY	Wed, Oct 1, 2008	10.45	11.01	10.45	11.01
2396	NASDAQ	FORTY	Mon, Sep 29, 2008	10.46	10.46	10.02	10.45
2395	NASDAQ	FORTY	Fri, Sep 26, 2008	10.00	10.17	10.00	10.13
2394	NASDAQ	FORTY	Thu, Sep 25, 2008	9.21	10.35	9.21	10.00
2393	NASDAQ	FORTY	Wed, Sep 24, 2008	9.20	9.20	9.20	9.20
2392	NASDAQ	FORTY	Mon, Sep 22, 2008	9.50	9.51	9.50	9.51
2391	NASDAQ	FORTY	Thu, Sep 18, 2008	8.96	9.59	8.96	9.59
2390	NASDAQ	FORTY	Wed, Sep 17, 2008	9.52	10.00	9.52	10.00
2389	NASDAQ	FORTY	Mon, Sep 15, 2008	10.11	10.50	9.56	10.20
2388	NASDAQ	FORTY	Thu, Sep 11, 2008	10.53	10.53	10.53	10.53
2387	NASDAQ	FORTY	Wed, Sep 3, 2008	10.76	10.76	10.58	10.58
2386	NASDAQ	FORTY	Tue, Sep 2, 2008	10.68	11.10	10.68	11.10
2385	NASDAQ	FORTY	Fri, Aug 29, 2008	10.36	10.36	10.36	10.36
2384	NASDAQ	FORTY	Thu, Aug 28, 2008	10.52	10.52	10.52	10.52
2383	NASDAQ	FORTY	Wed, Aug 27, 2008	10.25	10.51	10.25	10.51
2382	NASDAQ	FORTY	Tue, Aug 26, 2008	10.02	10.78	10.02	10.78
2381	NASDAQ	FORTY	Tue, Aug 19, 2008	10.20	10.20	10.20	10.20
2380	NASDAQ	FORTY	Thu, Aug 14, 2008	10.06	10.06	10.06	10.06
2379	NASDAQ	FORTY	Tue, Aug 12, 2008	10.45	10.45	10.45	10.45
2378	NASDAQ	FORTY	Fri, Aug 8, 2008	10.30	10.30	10.30	10.30
2377	NASDAQ	FORTY	Wed, Aug 6, 2008	9.93	9.93	9.93	9.93
2376	NASDAQ	FORTY	Thu, Jul 31, 2008	10.40	10.40	10.18	10.18
2375	NASDAQ	FORTY	Wed, Jul 30, 2008	9.84	10.39	9.84	10.39
2374	NASDAQ	FORTY	Mon, Jul 28, 2008	9.98	9.98	9.98	9.98
2373	NASDAQ	FORTY	Wed, Jul 23, 2008	10.00	10.12	10.00	10.08
2372	NASDAQ	FORTY	Tue, Jul 22, 2008	9.43	9.86	9.43	9.86
2371	NASDAQ	FORTY	Mon, Jul 21, 2008	10.39	10.39	9.91	10.01
2370	NASDAQ	FORTY	Fri, Jul 18, 2008	9.84	9.84	9.80	9.80
2369	NASDAQ	FORTY	Thu, Jul 17, 2008	9.91	9.91	9.91	9.91
2368	NASDAQ	FORTY	Wed, Jul 16, 2008	9.80	9.80	9.80	9.80
2367	NASDAQ	FORTY	Tue, Jul 15, 2008	10.06	10.15	9.86	10.15
2366	NASDAQ	FORTY	Fri, Jul 11, 2008	10.45	10.45	10.45	10.45
2365	NASDAQ	FORTY	Thu, Jul 10, 2008	10.20	10.45	10.20	10.45
2364	NASDAQ	FORTY	Mon, Jul 7, 2008	9.80	10.82	9.80	9.86
2363	NASDAQ	FORTY	Mon, Jun 30, 2008	9.91	10.24	9.91	10.24
2362	NASDAQ	FORTY	Thu, Jun 26, 2008	9.95	9.95	9.90	9.90
2361	NASDAQ	FORTY	Mon, Jun 23, 2008	10.26	10.26	10.26	10.26
2360	NASDAQ	FORTY	Thu, Jun 19, 2008	10.77	11.00	10.77	11.00
2359	NASDAQ	FORTY	Wed, Jun 18, 2008	10.70	10.70	10.70	10.70
2358	NASDAQ	FORTY	Tue, Jun 17, 2008	11.00	11.00	11.00	11.00
2357	NASDAQ	FORTY	Mon, Jun 16, 2008	10.50	10.56	10.32	10.56
2356	NASDAQ	FORTY	Thu, Jun 12, 2008	10.11	10.11	10.00	10.00
2355	NASDAQ	FORTY	Mon, Jun 9, 2008	10.31	10.31	10.27	10.27
2354	NASDAQ	FORTY	Fri, Jun 6, 2008	10.30	10.30	10.26	10.26
2353	NASDAQ	FORTY	Thu, Jun 5, 2008	10.53	10.53	10.53	10.53
2352	NASDAQ	FORTY	Wed, Jun 4, 2008	11.25	11.25	10.91	10.91
2351	NASDAQ	FORTY	Tue, Jun 3, 2008	11.50	11.50	11.45	11.45
2350	NASDAQ	FORTY	Mon, Jun 2, 2008	12.00	12.01	11.90	11.90
2349	NASDAQ	FORTY	Fri, May 30, 2008	12.10	12.10	12.10	12.10
2348	NASDAQ	FORTY	Thu, May 29, 2008	12.00	12.00	12.00	12.00
2347	NASDAQ	FORTY	Wed, May 28, 2008	12.01	12.30	11.90	12.30
2346	NASDAQ	FORTY	Tue, May 27, 2008	12.39	12.85	12.15	12.55
2345	NASDAQ	FORTY	Fri, May 23, 2008	12.03	12.04	12.00	12.04
2344	NASDAQ	FORTY	Thu, May 22, 2008	12.19	12.60	12.19	12.60
2343	NASDAQ	FORTY	Tue, May 20, 2008	12.25	12.25	12.25	12.25
2342	NASDAQ	FORTY	Thu, May 15, 2008	12.30	12.30	12.30	12.30
2341	NASDAQ	FORTY	Wed, May 14, 2008	13.00	13.00	13.00	13.00
2340	NASDAQ	FORTY	Tue, May 13, 2008	12.66	13.15	12.66	13.15
2339	NASDAQ	FORTY	Fri, May 9, 2008	12.25	12.40	12.25	12.40
2338	NASDAQ	FORTY	Mon, May 5, 2008	11.94	12.32	11.94	12.32
2337	NASDAQ	FORTY	Fri, May 2, 2008	12.34	12.34	12.34	12.34
2336	NASDAQ	FORTY	Thu, May 1, 2008	11.88	12.14	11.44	12.00
2335	NASDAQ	FORTY	Fri, Apr 25, 2008	12.00	12.24	11.97	12.24
2334	NASDAQ	FORTY	Wed, Apr 23, 2008	12.20	12.20	11.92	11.92
2333	NASDAQ	FORTY	Wed, Apr 16, 2008	12.60	12.60	12.59	12.59
2332	NASDAQ	FORTY	Tue, Apr 15, 2008	12.55	12.55	12.55	12.55
2331	NASDAQ	FORTY	Mon, Apr 14, 2008	12.64	12.65	12.64	12.65
2330	NASDAQ	FORTY	Fri, Apr 11, 2008	12.50	12.97	12.50	12.97
2329	NASDAQ	FORTY	Wed, Apr 9, 2008	12.90	12.95	12.90	12.90
2328	NASDAQ	FORTY	Tue, Apr 8, 2008	12.71	12.94	12.70	12.94
2327	NASDAQ	FORTY	Mon, Apr 7, 2008	12.69	13.40	12.69	13.23
2326	NASDAQ	FORTY	Fri, Apr 4, 2008	13.86	14.07	13.86	14.07
2325	NASDAQ	FORTY	Thu, Apr 3, 2008	14.11	14.11	13.60	13.64
2324	NASDAQ	FORTY	Thu, Mar 27, 2008	13.60	13.60	13.60	13.60
2323	NASDAQ	FORTY	Wed, Mar 26, 2008	13.81	14.14	13.60	14.14
2322	NASDAQ	FORTY	Tue, Mar 25, 2008	13.91	13.91	13.91	13.91
2321	NASDAQ	FORTY	Mon, Mar 24, 2008	13.86	13.95	13.56	13.56
2320	NASDAQ	FORTY	Thu, Mar 20, 2008	12.60	12.75	12.60	12.75
2319	NASDAQ	FORTY	Wed, Mar 19, 2008	12.39	12.60	12.30	12.45
2318	NASDAQ	FORTY	Tue, Mar 18, 2008	11.40	11.40	11.40	11.40
2317	NASDAQ	FORTY	Mon, Mar 17, 2008	11.87	12.01	11.87	12.00
2316	NASDAQ	FORTY	Wed, Mar 12, 2008	12.20	12.20	12.15	12.15
2315	NASDAQ	FORTY	Tue, Mar 11, 2008	11.55	11.90	11.50	11.90
2314	NASDAQ	FORTY	Mon, Mar 10, 2008	11.50	11.50	11.13	11.16
2313	NASDAQ	FORTY	Thu, Mar 6, 2008	11.99	12.00	11.99	12.00
2312	NASDAQ	FORTY	Wed, Mar 5, 2008	11.69	11.93	11.57	11.65
2311	NASDAQ	FORTY	Tue, Mar 4, 2008	11.95	11.95	11.70	11.70
2310	NASDAQ	FORTY	Mon, Mar 3, 2008	11.80	12.50	11.80	12.25
2309	NASDAQ	FORTY	Thu, Feb 21, 2008	12.76	12.77	12.76	12.77
2308	NASDAQ	FORTY	Tue, Feb 19, 2008	12.85	12.85	12.85	12.85
2307	NASDAQ	FORTY	Thu, Feb 14, 2008	12.60	12.60	12.36	12.36
2306	NASDAQ	FORTY	Wed, Feb 13, 2008	12.20	12.20	12.20	12.20
2305	NASDAQ	FORTY	Tue, Feb 12, 2008	12.45	12.45	12.25	12.25
2304	NASDAQ	FORTY	Wed, Feb 6, 2008	12.00	12.00	12.00	12.00
2303	NASDAQ	FORTY	Tue, Feb 5, 2008	12.12	12.12	12.12	12.12
2302	NASDAQ	FORTY	Mon, Feb 4, 2008	12.47	12.74	12.10	12.10
2301	NASDAQ	FORTY	Fri, Feb 1, 2008	12.45	12.75	12.35	12.35
2300	NASDAQ	FORTY	Thu, Jan 31, 2008	12.19	12.19	12.10	12.19
2299	NASDAQ	FORTY	Wed, Jan 30, 2008	12.45	12.72	12.25	12.26
2298	NASDAQ	FORTY	Tue, Jan 29, 2008	12.00	12.25	12.00	12.10
2297	NASDAQ	FORTY	Mon, Jan 28, 2008	11.10	11.50	11.10	11.50
2296	NASDAQ	FORTY	Thu, Jan 24, 2008	11.25	11.25	10.85	10.90
2295	NASDAQ	FORTY	Wed, Jan 23, 2008	10.71	11.00	10.71	11.00
2294	NASDAQ	FORTY	Tue, Jan 22, 2008	10.36	11.52	10.36	10.94
2293	NASDAQ	FORTY	Fri, Jan 18, 2008	11.00	11.05	10.70	11.00
2292	NASDAQ	FORTY	Thu, Jan 17, 2008	11.20	11.20	11.02	11.05
2291	NASDAQ	FORTY	Wed, Jan 16, 2008	11.60	12.00	11.44	11.81
2290	NASDAQ	FORTY	Tue, Jan 15, 2008	11.78	11.78	11.45	11.45
2289	NASDAQ	FORTY	Fri, Jan 11, 2008	11.75	11.75	11.75	11.75
2288	NASDAQ	FORTY	Wed, Jan 9, 2008	12.20	12.84	12.20	12.84
2287	NASDAQ	FORTY	Tue, Jan 8, 2008	12.75	12.75	12.68	12.68
2286	NASDAQ	FORTY	Fri, Jan 4, 2008	12.51	13.04	12.51	13.04
2285	NASDAQ	FORTY	Wed, Jan 2, 2008	12.86	12.86	12.86	12.86
2284	NASDAQ	FORTY	Mon, Dec 31, 2007	12.55	12.60	12.16	12.35
2283	NASDAQ	FORTY	Thu, Dec 27, 2007	12.56	12.56	12.56	12.56
2282	NASDAQ	FORTY	Mon, Dec 24, 2007	12.89	12.95	12.77	12.95
2281	NASDAQ	FORTY	Fri, Dec 21, 2007	12.22	12.54	12.22	12.54
2280	NASDAQ	FORTY	Thu, Dec 20, 2007	12.49	12.49	12.20	12.20
2279	NASDAQ	FORTY	Wed, Dec 19, 2007	12.45	12.80	12.45	12.50
2278	NASDAQ	FORTY	Thu, Dec 13, 2007	13.59	13.60	13.59	13.60
2277	NASDAQ	FORTY	Wed, Dec 12, 2007	13.40	13.40	13.40	13.40
2276	NASDAQ	FORTY	Tue, Dec 11, 2007	13.76	13.76	13.76	13.76
2275	NASDAQ	FORTY	Thu, Dec 6, 2007	14.01	14.25	14.00	14.25
2274	NASDAQ	FORTY	Tue, Dec 4, 2007	14.13	14.13	14.07	14.07
2273	NASDAQ	FORTY	Mon, Dec 3, 2007	13.70	14.10	13.36	13.36
2272	NASDAQ	FORTY	Fri, Nov 30, 2007	13.96	13.96	13.96	13.96
2271	NASDAQ	FORTY	Thu, Nov 29, 2007	13.90	14.16	13.90	14.16
2270	NASDAQ	FORTY	Wed, Nov 28, 2007	12.90	13.40	12.90	13.40
2269	NASDAQ	FORTY	Tue, Nov 27, 2007	12.70	12.70	12.40	12.68
2268	NASDAQ	FORTY	Fri, Nov 23, 2007	12.90	13.12	12.90	13.12
2267	NASDAQ	FORTY	Wed, Nov 21, 2007	13.15	13.15	12.62	12.85
2266	NASDAQ	FORTY	Mon, Nov 19, 2007	12.55	12.85	11.30	12.85
2265	NASDAQ	FORTY	Thu, Nov 15, 2007	13.00	13.24	13.00	13.00
2264	NASDAQ	FORTY	Wed, Nov 14, 2007	13.57	13.79	13.20	13.20
2263	NASDAQ	FORTY	Tue, Nov 13, 2007	13.50	13.57	13.50	13.57
2262	NASDAQ	FORTY	Mon, Nov 12, 2007	13.30	13.90	12.89	13.39
2261	NASDAQ	FORTY	Fri, Nov 9, 2007	13.54	14.41	13.32	13.36
2260	NASDAQ	FORTY	Fri, Nov 2, 2007	14.58	14.98	14.55	14.55
2259	NASDAQ	FORTY	Thu, Nov 1, 2007	14.10	14.19	14.10	14.19
2258	NASDAQ	FORTY	Wed, Oct 31, 2007	14.26	14.26	14.12	14.12
2257	NASDAQ	FORTY	Tue, Oct 30, 2007	14.00	14.04	14.00	14.02
2256	NASDAQ	FORTY	Mon, Oct 29, 2007	14.02	14.02	14.00	14.00
2255	NASDAQ	FORTY	Fri, Oct 26, 2007	13.71	13.71	13.66	13.66
2254	NASDAQ	FORTY	Tue, Oct 23, 2007	13.69	13.70	13.66	13.70
2253	NASDAQ	FORTY	Mon, Oct 22, 2007	13.50	13.85	13.50	13.85
2252	NASDAQ	FORTY	Fri, Oct 19, 2007	14.00	14.00	14.00	14.00
2251	NASDAQ	FORTY	Thu, Oct 18, 2007	14.15	14.15	14.15	14.15
2250	NASDAQ	FORTY	Wed, Oct 17, 2007	14.29	14.44	14.29	14.33
2249	NASDAQ	FORTY	Mon, Oct 15, 2007	14.30	14.50	14.25	14.47
2248	NASDAQ	FORTY	Fri, Oct 12, 2007	15.42	15.42	15.41	15.41
2247	NASDAQ	FORTY	Thu, Oct 11, 2007	15.25	15.42	15.25	15.42
2246	NASDAQ	FORTY	Wed, Oct 10, 2007	14.60	14.60	14.60	14.60
2245	NASDAQ	FORTY	Tue, Oct 9, 2007	14.10	14.17	13.79	13.79
2244	NASDAQ	FORTY	Mon, Oct 8, 2007	14.00	14.00	14.00	14.00
2243	NASDAQ	FORTY	Thu, Oct 4, 2007	13.70	13.70	13.70	13.70
2242	NASDAQ	FORTY	Tue, Oct 2, 2007	14.08	14.08	14.08	14.08
2241	NASDAQ	FORTY	Mon, Oct 1, 2007	14.00	14.10	14.00	14.10
2240	NASDAQ	FORTY	Thu, Sep 27, 2007	13.66	13.66	13.66	13.66
2239	NASDAQ	FORTY	Tue, Sep 25, 2007	13.65	13.65	13.65	13.65
2238	NASDAQ	FORTY	Thu, Sep 20, 2007	12.81	13.00	12.81	13.00
2237	NASDAQ	FORTY	Wed, Sep 19, 2007	12.90	12.91	12.70	12.90
2236	NASDAQ	FORTY	Tue, Sep 18, 2007	12.85	12.93	12.85	12.93
2235	NASDAQ	FORTY	Fri, Sep 14, 2007	13.00	13.00	13.00	13.00
2234	NASDAQ	FORTY	Wed, Sep 12, 2007	12.98	12.98	12.70	12.98
2233	NASDAQ	FORTY	Tue, Sep 11, 2007	12.86	12.98	12.75	12.98
2232	NASDAQ	FORTY	Mon, Sep 10, 2007	12.88	13.00	12.88	13.00
2231	NASDAQ	FORTY	Thu, Sep 6, 2007	12.94	13.13	12.55	13.13
2230	NASDAQ	FORTY	Tue, Sep 4, 2007	13.23	13.34	12.98	13.34
2229	NASDAQ	FORTY	Fri, Aug 31, 2007	13.00	13.50	13.00	13.06
2228	NASDAQ	FORTY	Thu, Aug 30, 2007	12.95	13.25	12.95	13.25
2227	NASDAQ	FORTY	Wed, Aug 29, 2007	12.98	13.00	12.98	13.00
2226	NASDAQ	FORTY	Mon, Aug 27, 2007	12.52	12.52	12.52	12.52
2225	NASDAQ	FORTY	Fri, Aug 24, 2007	12.24	12.29	12.20	12.29
2224	NASDAQ	FORTY	Thu, Aug 23, 2007	12.27	12.27	12.27	12.27
2223	NASDAQ	FORTY	Wed, Aug 22, 2007	12.64	12.64	12.64	12.64
2222	NASDAQ	FORTY	Mon, Aug 20, 2007	12.30	12.55	12.30	12.55
2221	NASDAQ	FORTY	Fri, Aug 17, 2007	11.78	12.30	11.78	12.30
2220	NASDAQ	FORTY	Thu, Aug 16, 2007	11.81	11.83	11.81	11.83
2219	NASDAQ	FORTY	Wed, Aug 15, 2007	12.42	12.42	12.42	12.42
2218	NASDAQ	FORTY	Mon, Aug 13, 2007	12.71	12.76	12.65	12.65
2217	NASDAQ	FORTY	Fri, Aug 10, 2007	11.90	12.44	11.90	12.44
2216	NASDAQ	FORTY	Thu, Aug 9, 2007	12.20	12.44	12.20	12.44
2215	NASDAQ	FORTY	Wed, Aug 8, 2007	12.40	12.75	12.40	12.70
2214	NASDAQ	FORTY	Tue, Aug 7, 2007	12.13	12.17	12.12	12.12
2213	NASDAQ	FORTY	Mon, Aug 6, 2007	12.05	12.05	11.60	11.78
2212	NASDAQ	FORTY	Wed, Aug 1, 2007	11.94	12.00	11.90	12.00
2211	NASDAQ	FORTY	Tue, Jul 31, 2007	12.29	12.73	12.29	12.73
2210	NASDAQ	FORTY	Mon, Jul 30, 2007	12.70	12.70	11.85	12.25
2209	NASDAQ	FORTY	Thu, Jul 26, 2007	14.27	14.27	13.01	13.73
2208	NASDAQ	FORTY	Tue, Jul 24, 2007	14.40	14.40	14.35	14.35
2207	NASDAQ	FORTY	Mon, Jul 23, 2007	14.40	14.75	14.35	14.75
2206	NASDAQ	FORTY	Thu, Jul 19, 2007	14.80	14.95	14.50	14.62
2205	NASDAQ	FORTY	Wed, Jul 18, 2007	14.48	14.48	14.42	14.42
2204	NASDAQ	FORTY	Tue, Jul 17, 2007	14.59	14.59	14.45	14.59
2203	NASDAQ	FORTY	Mon, Jul 16, 2007	14.58	14.59	14.58	14.59
2202	NASDAQ	FORTY	Fri, Jul 13, 2007	14.45	14.58	14.45	14.58
2201	NASDAQ	FORTY	Thu, Jul 12, 2007	14.53	14.58	14.53	14.58
2200	NASDAQ	FORTY	Wed, Jul 11, 2007	14.20	14.55	14.20	14.55
2199	NASDAQ	FORTY	Tue, Jul 10, 2007	14.06	14.06	13.55	14.00
2198	NASDAQ	FORTY	Mon, Jul 9, 2007	14.58	14.58	14.58	14.58
2197	NASDAQ	FORTY	Fri, Jul 6, 2007	14.58	14.58	14.58	14.58
2196	NASDAQ	FORTY	Thu, Jul 5, 2007	14.39	14.64	14.35	14.64
2195	NASDAQ	FORTY	Mon, Jul 2, 2007	14.59	14.60	14.45	14.45
2194	NASDAQ	FORTY	Fri, Jun 29, 2007	14.09	14.35	14.00	14.35
2193	NASDAQ	FORTY	Thu, Jun 28, 2007	14.50	14.50	13.66	13.81
2192	NASDAQ	FORTY	Wed, Jun 27, 2007	14.60	14.86	14.60	14.86
2191	NASDAQ	FORTY	Tue, Jun 26, 2007	14.16	15.00	14.16	14.65
2190	NASDAQ	FORTY	Mon, Jun 25, 2007	13.40	13.70	13.40	13.70
2189	NASDAQ	FORTY	Fri, Jun 22, 2007	13.44	13.44	13.40	13.40
2188	NASDAQ	FORTY	Thu, Jun 21, 2007	13.54	13.55	13.54	13.55
2187	NASDAQ	FORTY	Tue, Jun 19, 2007	14.20	14.30	13.90	13.90
2186	NASDAQ	FORTY	Mon, Jun 18, 2007	14.05	14.30	14.05	14.25
2185	NASDAQ	FORTY	Fri, Jun 15, 2007	13.56	13.56	13.56	13.56
2184	NASDAQ	FORTY	Thu, Jun 14, 2007	13.55	13.55	13.55	13.55
2183	NASDAQ	FORTY	Wed, Jun 13, 2007	13.30	13.57	13.30	13.57
2182	NASDAQ	FORTY	Tue, Jun 12, 2007	13.70	13.72	13.54	13.54
2181	NASDAQ	FORTY	Mon, Jun 11, 2007	13.79	14.10	13.68	14.10
2180	NASDAQ	FORTY	Fri, Jun 8, 2007	13.79	13.79	13.79	13.79
2179	NASDAQ	FORTY	Thu, Jun 7, 2007	13.50	13.61	13.50	13.60
2178	NASDAQ	FORTY	Wed, Jun 6, 2007	14.04	14.10	14.04	14.04
2177	NASDAQ	FORTY	Tue, Jun 5, 2007	14.08	14.18	14.08	14.11
2176	NASDAQ	FORTY	Mon, Jun 4, 2007	14.30	14.64	14.30	14.42
2175	NASDAQ	FORTY	Fri, Jun 1, 2007	14.30	14.30	14.29	14.30
2174	NASDAQ	FORTY	Thu, May 31, 2007	14.04	14.04	14.04	14.04
2173	NASDAQ	FORTY	Wed, May 30, 2007	14.04	14.04	14.04	14.04
2172	NASDAQ	FORTY	Tue, May 29, 2007	14.21	14.49	14.21	14.40
2171	NASDAQ	FORTY	Fri, May 25, 2007	14.14	14.69	14.14	14.69
2170	NASDAQ	FORTY	Thu, May 24, 2007	14.91	14.91	14.46	14.75
2169	NASDAQ	FORTY	Wed, May 23, 2007	14.96	15.19	14.96	15.15
2168	NASDAQ	FORTY	Tue, May 22, 2007	14.62	14.99	14.62	14.99
2167	NASDAQ	FORTY	Mon, May 21, 2007	14.90	14.97	14.58	14.97
2166	NASDAQ	FORTY	Fri, May 18, 2007	14.88	15.04	14.62	14.90
2165	NASDAQ	FORTY	Thu, May 17, 2007	15.24	15.24	14.79	14.80
2164	NASDAQ	FORTY	Wed, May 16, 2007	15.04	15.27	15.01	15.27
2163	NASDAQ	FORTY	Tue, May 15, 2007	14.83	15.17	14.66	15.00
2162	NASDAQ	FORTY	Mon, May 14, 2007	14.50	14.70	13.95	14.70
2161	NASDAQ	FORTY	Fri, May 11, 2007	14.50	14.50	14.50	14.50
2160	NASDAQ	FORTY	Thu, May 10, 2007	14.40	14.50	14.30	14.40
2159	NASDAQ	FORTY	Wed, May 9, 2007	14.19	14.50	13.90	14.22
2158	NASDAQ	FORTY	Mon, May 7, 2007	14.10	14.25	14.07	14.25
2157	NASDAQ	FORTY	Thu, May 3, 2007	14.00	14.00	13.90	13.90
2156	NASDAQ	FORTY	Wed, May 2, 2007	13.99	14.22	13.85	14.00
2155	NASDAQ	FORTY	Tue, May 1, 2007	13.95	14.77	13.95	14.59
2154	NASDAQ	FORTY	Mon, Apr 30, 2007	13.98	13.98	13.97	13.98
2153	NASDAQ	FORTY	Fri, Apr 27, 2007	13.95	14.00	13.95	13.95
2152	NASDAQ	FORTY	Thu, Apr 26, 2007	13.95	13.95	13.95	13.95
2151	NASDAQ	FORTY	Wed, Apr 25, 2007	13.75	13.75	13.75	13.75
2150	NASDAQ	FORTY	Tue, Apr 24, 2007	13.65	13.65	13.65	13.65
2149	NASDAQ	FORTY	Mon, Apr 23, 2007	13.50	13.50	13.50	13.50
2148	NASDAQ	FORTY	Fri, Apr 20, 2007	13.00	13.34	12.90	13.34
2147	NASDAQ	FORTY	Thu, Apr 19, 2007	13.12	13.12	12.80	12.96
2146	NASDAQ	FORTY	Wed, Apr 18, 2007	13.23	13.29	13.15	13.20
2145	NASDAQ	FORTY	Tue, Apr 17, 2007	13.51	13.51	13.51	13.51
2144	NASDAQ	FORTY	Mon, Apr 16, 2007	13.55	13.81	13.55	13.66
2143	NASDAQ	FORTY	Thu, Apr 12, 2007	13.50	13.50	13.46	13.46
2142	NASDAQ	FORTY	Wed, Apr 11, 2007	13.40	13.40	13.40	13.40
2141	NASDAQ	FORTY	Tue, Apr 10, 2007	13.40	13.40	13.40	13.40
2140	NASDAQ	FORTY	Mon, Apr 9, 2007	13.10	13.35	13.04	13.20
2139	NASDAQ	FORTY	Thu, Apr 5, 2007	13.10	13.10	13.00	13.05
2138	NASDAQ	FORTY	Wed, Apr 4, 2007	13.13	13.13	13.13	13.13
2137	NASDAQ	FORTY	Mon, Apr 2, 2007	12.84	12.84	12.84	12.84
2136	NASDAQ	FORTY	Thu, Mar 29, 2007	12.62	12.62	12.62	12.62
2135	NASDAQ	FORTY	Tue, Mar 27, 2007	12.62	12.71	12.62	12.71
2134	NASDAQ	FORTY	Mon, Mar 26, 2007	12.81	12.81	12.50	12.50
2133	NASDAQ	FORTY	Fri, Mar 23, 2007	12.79	12.80	12.79	12.80
2132	NASDAQ	FORTY	Thu, Mar 22, 2007	12.60	12.64	12.60	12.64
2131	NASDAQ	FORTY	Wed, Mar 21, 2007	12.68	12.71	12.51	12.70
2130	NASDAQ	FORTY	Tue, Mar 20, 2007	12.56	12.70	12.46	12.46
2129	NASDAQ	FORTY	Mon, Mar 19, 2007	12.65	12.70	12.36	12.46
2128	NASDAQ	FORTY	Fri, Mar 16, 2007	12.20	12.50	12.20	12.21
2127	NASDAQ	FORTY	Thu, Mar 15, 2007	12.21	12.37	12.20	12.20
2126	NASDAQ	FORTY	Wed, Mar 14, 2007	12.20	12.50	12.20	12.50
2125	NASDAQ	FORTY	Tue, Mar 13, 2007	12.52	12.53	12.52	12.52
2124	NASDAQ	FORTY	Mon, Mar 12, 2007	12.54	12.61	12.54	12.61
2123	NASDAQ	FORTY	Fri, Mar 9, 2007	12.40	12.60	12.30	12.30
2122	NASDAQ	FORTY	Wed, Mar 7, 2007	12.23	12.23	12.20	12.21
2121	NASDAQ	FORTY	Tue, Mar 6, 2007	12.23	12.23	12.23	12.23
2120	NASDAQ	FORTY	Mon, Mar 5, 2007	12.20	12.49	12.20	12.49
2119	NASDAQ	FORTY	Fri, Mar 2, 2007	12.36	12.72	12.36	12.72
2118	NASDAQ	FORTY	Thu, Mar 1, 2007	12.44	12.84	12.31	12.31
2117	NASDAQ	FORTY	Wed, Feb 28, 2007	13.00	13.00	12.99	13.00
2116	NASDAQ	FORTY	Tue, Feb 27, 2007	12.92	12.95	12.73	12.73
2115	NASDAQ	FORTY	Mon, Feb 26, 2007	12.94	13.22	12.92	12.96
2114	NASDAQ	FORTY	Thu, Feb 22, 2007	13.00	13.08	12.94	13.08
2113	NASDAQ	FORTY	Wed, Feb 21, 2007	12.89	13.00	12.89	13.00
2112	NASDAQ	FORTY	Tue, Feb 20, 2007	12.95	13.12	12.90	13.00
2111	NASDAQ	FORTY	Fri, Feb 16, 2007	12.85	13.10	12.85	13.10
2110	NASDAQ	FORTY	Thu, Feb 15, 2007	13.15	13.15	12.85	13.12
2109	NASDAQ	FORTY	Wed, Feb 14, 2007	12.90	12.90	12.60	12.60
2108	NASDAQ	FORTY	Tue, Feb 13, 2007	12.70	12.82	12.55	12.60
2107	NASDAQ	FORTY	Mon, Feb 12, 2007	12.50	12.50	12.40	12.50
2106	NASDAQ	FORTY	Fri, Feb 9, 2007	12.50	12.51	12.15	12.20
2105	NASDAQ	FORTY	Thu, Feb 8, 2007	12.50	12.70	12.50	12.55
2104	NASDAQ	FORTY	Wed, Feb 7, 2007	12.20	12.50	12.20	12.50
2103	NASDAQ	FORTY	Tue, Feb 6, 2007	12.15	12.35	12.15	12.35
2102	NASDAQ	FORTY	Fri, Feb 2, 2007	11.95	12.15	11.95	12.15
2101	NASDAQ	FORTY	Wed, Jan 31, 2007	12.10	12.10	12.10	12.10
2100	NASDAQ	FORTY	Fri, Jan 26, 2007	12.16	12.25	12.16	12.25
2099	NASDAQ	FORTY	Tue, Jan 23, 2007	12.28	12.35	12.28	12.32
2098	NASDAQ	FORTY	Mon, Jan 22, 2007	11.95	12.15	11.95	12.15
2097	NASDAQ	FORTY	Thu, Jan 18, 2007	11.45	11.45	11.45	11.45
2096	NASDAQ	FORTY	Tue, Jan 16, 2007	11.58	11.58	11.58	11.58
2095	NASDAQ	FORTY	Fri, Jan 12, 2007	11.50	11.50	11.43	11.43
2094	NASDAQ	FORTY	Thu, Jan 11, 2007	11.95	11.95	11.65	11.65
2093	NASDAQ	FORTY	Wed, Jan 10, 2007	11.59	11.99	11.59	11.99
2092	NASDAQ	FORTY	Tue, Jan 9, 2007	11.80	12.10	11.80	12.10
2091	NASDAQ	FORTY	Mon, Jan 8, 2007	11.95	12.00	11.72	11.90
2090	NASDAQ	FORTY	Fri, Jan 5, 2007	12.05	12.44	12.02	12.02
2089	NASDAQ	FORTY	Thu, Jan 4, 2007	12.10	12.65	12.10	12.54
2088	NASDAQ	FORTY	Wed, Jan 3, 2007	12.74	12.77	12.70	12.72
2087	NASDAQ	FORTY	Fri, Dec 29, 2006	12.77	12.77	12.26	12.26
2086	NASDAQ	FORTY	Thu, Dec 28, 2006	12.28	12.42	12.28	12.42
2085	NASDAQ	FORTY	Tue, Dec 26, 2006	12.42	13.20	12.42	12.65
2084	NASDAQ	FORTY	Thu, Dec 21, 2006	12.20	12.50	12.20	12.50
2083	NASDAQ	FORTY	Wed, Dec 20, 2006	12.05	12.10	12.05	12.10
2082	NASDAQ	FORTY	Tue, Dec 19, 2006	12.25	12.32	12.00	12.32
2081	NASDAQ	FORTY	Mon, Dec 18, 2006	12.80	12.88	12.15	12.72
2080	NASDAQ	FORTY	Fri, Dec 15, 2006	13.85	13.97	13.55	13.97
2079	NASDAQ	FORTY	Thu, Dec 14, 2006	13.60	14.10	13.60	14.00
2078	NASDAQ	FORTY	Wed, Dec 13, 2006	13.09	13.60	13.09	13.45
2077	NASDAQ	FORTY	Tue, Dec 12, 2006	13.22	13.22	13.22	13.22
2076	NASDAQ	FORTY	Mon, Dec 11, 2006	12.99	13.30	12.83	13.30
2075	NASDAQ	FORTY	Fri, Dec 8, 2006	12.80	12.80	12.56	12.80
2074	NASDAQ	FORTY	Thu, Dec 7, 2006	12.72	13.00	12.66	12.80
2073	NASDAQ	FORTY	Wed, Dec 6, 2006	12.58	12.69	12.50	12.69
2072	NASDAQ	FORTY	Tue, Dec 5, 2006	12.70	12.77	12.43	12.70
2071	NASDAQ	FORTY	Mon, Dec 4, 2006	12.45	12.79	12.36	12.69
2070	NASDAQ	FORTY	Fri, Dec 1, 2006	12.60	12.60	12.21	12.37
2069	NASDAQ	FORTY	Thu, Nov 30, 2006	12.50	12.65	12.30	12.55
2068	NASDAQ	FORTY	Wed, Nov 29, 2006	11.31	11.81	11.31	11.71
2067	NASDAQ	FORTY	Tue, Nov 28, 2006	10.58	10.80	10.58	10.80
2066	NASDAQ	FORTY	Mon, Nov 27, 2006	10.50	10.56	10.40	10.40
2065	NASDAQ	FORTY	Fri, Nov 24, 2006	10.50	10.50	10.50	10.50
2064	NASDAQ	FORTY	Wed, Nov 22, 2006	10.50	10.80	10.50	10.80
2063	NASDAQ	FORTY	Tue, Nov 21, 2006	10.65	10.65	10.50	10.65
2062	NASDAQ	FORTY	Mon, Nov 20, 2006	10.25	10.63	10.25	10.30
2061	NASDAQ	FORTY	Thu, Nov 16, 2006	10.04	10.04	10.04	10.04
2060	NASDAQ	FORTY	Wed, Nov 15, 2006	10.50	10.50	10.25	10.25
2059	NASDAQ	FORTY	Tue, Nov 14, 2006	10.60	10.67	10.60	10.60
2058	NASDAQ	FORTY	Mon, Nov 13, 2006	10.40	10.68	10.40	10.40
2057	NASDAQ	FORTY	Thu, Nov 9, 2006	10.28	10.28	10.20	10.20
2056	NASDAQ	FORTY	Tue, Nov 7, 2006	10.29	10.29	10.00	10.19
2055	NASDAQ	FORTY	Mon, Nov 6, 2006	10.01	10.35	10.01	10.29
2054	NASDAQ	FORTY	Fri, Nov 3, 2006	10.00	10.00	9.76	9.76
2053	NASDAQ	FORTY	Thu, Nov 2, 2006	10.17	10.17	10.17	10.18
2052	NASDAQ	FORTY	Wed, Nov 1, 2006	10.48	10.48	10.25	10.25
2051	NASDAQ	FORTY	Tue, Oct 31, 2006	9.90	10.42	9.90	10.42
2050	NASDAQ	FORTY	Mon, Oct 30, 2006	10.10	10.35	10.10	10.35
2049	NASDAQ	FORTY	Thu, Oct 26, 2006	10.02	10.20	10.02	10.18
2048	NASDAQ	FORTY	Wed, Oct 25, 2006	9.64	9.92	9.64	9.92
2047	NASDAQ	FORTY	Tue, Oct 24, 2006	9.58	9.60	9.58	9.58
2046	NASDAQ	FORTY	Mon, Oct 23, 2006	9.50	9.50	9.50	9.50
2045	NASDAQ	FORTY	Fri, Oct 20, 2006	9.62	9.62	9.55	9.55
2044	NASDAQ	FORTY	Thu, Oct 19, 2006	9.55	9.74	9.55	9.74
2043	NASDAQ	FORTY	Wed, Oct 18, 2006	9.55	9.75	9.55	9.75
2042	NASDAQ	FORTY	Tue, Oct 17, 2006	9.55	9.65	9.55	9.55
2041	NASDAQ	FORTY	Mon, Oct 16, 2006	9.40	9.56	9.40	9.56
2040	NASDAQ	FORTY	Fri, Oct 13, 2006	9.65	9.75	9.53	9.55
2039	NASDAQ	FORTY	Thu, Oct 12, 2006	9.60	9.67	9.57	9.64
2038	NASDAQ	FORTY	Wed, Oct 11, 2006	9.40	9.40	9.40	9.40
2037	NASDAQ	FORTY	Tue, Oct 10, 2006	9.31	9.60	9.31	9.60
2036	NASDAQ	FORTY	Mon, Oct 9, 2006	9.41	9.84	9.41	9.84
2035	NASDAQ	FORTY	Fri, Oct 6, 2006	9.42	9.56	9.42	9.56
2034	NASDAQ	FORTY	Thu, Oct 5, 2006	9.97	9.97	9.85	9.85
2033	NASDAQ	FORTY	Wed, Oct 4, 2006	9.24	9.62	9.24	9.62
2032	NASDAQ	FORTY	Tue, Oct 3, 2006	9.00	9.60	9.00	9.40
2031	NASDAQ	FORTY	Fri, Sep 29, 2006	9.75	9.90	9.70	9.75
2030	NASDAQ	FORTY	Thu, Sep 28, 2006	9.64	9.96	9.64	9.92
2029	NASDAQ	FORTY	Tue, Sep 26, 2006	9.70	9.91	9.66	9.80
2028	NASDAQ	FORTY	Mon, Sep 25, 2006	9.70	9.70	9.70	9.70
2027	NASDAQ	FORTY	Fri, Sep 22, 2006	9.80	9.99	9.80	9.85
2026	NASDAQ	FORTY	Thu, Sep 21, 2006	10.15	10.15	9.63	9.63
2025	NASDAQ	FORTY	Wed, Sep 20, 2006	9.99	9.99	9.83	9.99
2024	NASDAQ	FORTY	Tue, Sep 19, 2006	10.79	10.79	9.72	9.88
2023	NASDAQ	FORTY	Mon, Sep 18, 2006	9.94	10.02	9.50	9.58
2022	NASDAQ	FORTY	Fri, Sep 15, 2006	9.98	9.98	9.80	9.80
2021	NASDAQ	FORTY	Thu, Sep 14, 2006	9.80	9.99	9.80	9.98
2020	NASDAQ	FORTY	Wed, Sep 13, 2006	9.30	9.40	9.25	9.40
2019	NASDAQ	FORTY	Tue, Sep 12, 2006	9.29	9.31	9.10	9.15
2018	NASDAQ	FORTY	Mon, Sep 11, 2006	9.80	10.00	9.80	9.81
2017	NASDAQ	FORTY	Fri, Sep 8, 2006	9.80	9.80	9.60	9.60
2016	NASDAQ	FORTY	Thu, Sep 7, 2006	9.75	9.78	9.75	9.78
2015	NASDAQ	FORTY	Wed, Sep 6, 2006	9.90	9.90	9.79	9.82
2014	NASDAQ	FORTY	Tue, Sep 5, 2006	10.30	10.40	10.00	10.12
2013	NASDAQ	FORTY	Fri, Sep 1, 2006	10.30	10.70	10.30	10.70
2012	NASDAQ	FORTY	Mon, Aug 28, 2006	10.11	10.73	10.11	10.73
2011	NASDAQ	FORTY	Fri, Aug 25, 2006	10.70	10.70	10.70	10.70
2010	NASDAQ	FORTY	Mon, Aug 21, 2006	10.44	10.83	10.44	10.83
2009	NASDAQ	FORTY	Wed, Aug 16, 2006	10.86	10.86	10.59	10.59
2008	NASDAQ	FORTY	Thu, Aug 10, 2006	10.40	10.40	10.40	10.40
2007	NASDAQ	FORTY	Wed, Aug 9, 2006	10.66	11.38	10.66	10.88
2006	NASDAQ	FORTY	Mon, Aug 7, 2006	10.50	10.50	10.50	10.50
2005	NASDAQ	FORTY	Fri, Aug 4, 2006	11.22	11.22	10.91	10.91
2004	NASDAQ	FORTY	Tue, Aug 1, 2006	11.32	11.32	11.32	11.32
2003	NASDAQ	FORTY	Mon, Jul 31, 2006	10.64	10.64	10.64	10.64
2002	NASDAQ	FORTY	Fri, Jul 28, 2006	10.43	10.43	10.43	10.43
2001	NASDAQ	FORTY	Thu, Jul 27, 2006	10.37	10.37	10.37	10.37
2000	NASDAQ	FORTY	Wed, Jul 26, 2006	10.99	10.99	10.82	10.82
1999	NASDAQ	FORTY	Fri, Jul 21, 2006	10.85	10.89	10.85	10.89
1998	NASDAQ	FORTY	Wed, Jul 19, 2006	11.20	11.87	11.20	11.76
1997	NASDAQ	FORTY	Tue, Jul 18, 2006	10.80	11.20	10.80	10.89
1996	NASDAQ	FORTY	Mon, Jul 17, 2006	10.70	11.30	10.70	11.11
1995	NASDAQ	FORTY	Fri, Jul 14, 2006	10.58	10.68	10.30	10.50
1994	NASDAQ	FORTY	Wed, Jul 12, 2006	11.00	11.29	10.10	10.74
1993	NASDAQ	FORTY	Tue, Jul 11, 2006	11.38	11.38	11.38	11.38
1992	NASDAQ	FORTY	Mon, Jul 10, 2006	11.28	11.28	11.25	11.25
1991	NASDAQ	FORTY	Fri, Jun 30, 2006	10.56	11.00	10.56	11.00
1990	NASDAQ	FORTY	Thu, Jun 29, 2006	10.54	10.86	10.54	10.86
1989	NASDAQ	FORTY	Tue, Jun 27, 2006	10.90	10.90	10.90	10.90
1988	NASDAQ	FORTY	Mon, Jun 26, 2006	11.00	11.00	10.79	10.79
1987	NASDAQ	FORTY	Fri, Jun 23, 2006	11.02	11.19	11.02	11.19
1986	NASDAQ	FORTY	Thu, Jun 22, 2006	11.20	11.24	11.20	11.20
1985	NASDAQ	FORTY	Wed, Jun 21, 2006	11.32	11.32	11.18	11.20
1984	NASDAQ	FORTY	Tue, Jun 20, 2006	10.74	11.45	10.70	11.31
1983	NASDAQ	FORTY	Mon, Jun 19, 2006	10.96	10.96	10.96	10.96
1982	NASDAQ	FORTY	Thu, Jun 15, 2006	11.39	11.39	11.34	11.34
1981	NASDAQ	FORTY	Tue, Jun 13, 2006	10.89	10.89	10.89	10.89
1980	NASDAQ	FORTY	Mon, Jun 12, 2006	11.47	11.47	11.42	11.42
1979	NASDAQ	FORTY	Thu, Jun 8, 2006	11.44	11.44	11.44	11.44
1978	NASDAQ	FORTY	Wed, Jun 7, 2006	11.90	11.90	11.54	11.90
1977	NASDAQ	FORTY	Tue, Jun 6, 2006	12.10	12.10	12.10	12.10
1976	NASDAQ	FORTY	Mon, Jun 5, 2006	12.20	12.57	12.20	12.57
1975	NASDAQ	FORTY	Fri, Jun 2, 2006	11.62	11.62	11.62	11.62
1974	NASDAQ	FORTY	Wed, May 31, 2006	11.62	11.62	11.62	11.62
1973	NASDAQ	FORTY	Tue, May 30, 2006	12.00	12.12	11.96	11.96
1972	NASDAQ	FORTY	Fri, May 26, 2006	11.93	11.93	11.63	11.63
1971	NASDAQ	FORTY	Wed, May 24, 2006	11.42	11.60	11.20	11.40
1970	NASDAQ	FORTY	Mon, May 22, 2006	12.00	12.00	11.16	11.80
1969	NASDAQ	FORTY	Wed, May 17, 2006	12.48	12.48	12.48	12.48
1968	NASDAQ	FORTY	Tue, May 16, 2006	12.40	12.48	12.40	12.48
1967	NASDAQ	FORTY	Mon, May 15, 2006	11.76	12.47	11.76	12.22
1966	NASDAQ	FORTY	Fri, May 12, 2006	12.58	12.68	12.48	12.68
1965	NASDAQ	FORTY	Thu, May 11, 2006	13.20	13.20	12.60	13.00
1964	NASDAQ	FORTY	Wed, May 10, 2006	13.48	13.48	13.08	13.08
1963	NASDAQ	FORTY	Tue, May 9, 2006	13.42	13.50	13.42	13.50
1962	NASDAQ	FORTY	Mon, May 8, 2006	13.32	13.42	13.32	13.42
1961	NASDAQ	FORTY	Fri, May 5, 2006	13.06	13.31	13.06	13.30
1960	NASDAQ	FORTY	Thu, May 4, 2006	13.02	13.30	13.00	13.30
1959	NASDAQ	FORTY	Wed, May 3, 2006	13.03	13.06	13.02	13.03
1958	NASDAQ	FORTY	Tue, May 2, 2006	13.32	13.32	12.99	13.11
1957	NASDAQ	FORTY	Mon, May 1, 2006	12.95	13.32	12.90	12.99
1956	NASDAQ	FORTY	Fri, Apr 28, 2006	12.30	12.95	12.30	12.83
1955	NASDAQ	FORTY	Thu, Apr 27, 2006	11.98	12.80	11.98	12.35
1954	NASDAQ	FORTY	Wed, Apr 26, 2006	12.70	13.24	12.30	12.49
1953	NASDAQ	FORTY	Tue, Apr 25, 2006	12.20	12.50	12.20	12.50
1952	NASDAQ	FORTY	Mon, Apr 24, 2006	11.24	11.78	11.24	11.78
1951	NASDAQ	FORTY	Fri, Apr 21, 2006	10.20	10.30	10.20	10.30
1950	NASDAQ	FORTY	Thu, Apr 20, 2006	10.20	10.30	10.19	10.30
1949	NASDAQ	FORTY	Wed, Apr 19, 2006	10.19	10.20	10.19	10.20
1948	NASDAQ	FORTY	Mon, Apr 17, 2006	10.07	10.14	10.07	10.14
1947	NASDAQ	FORTY	Wed, Apr 12, 2006	10.15	10.35	10.15	10.35
1946	NASDAQ	FORTY	Tue, Apr 11, 2006	10.15	10.39	10.15	10.39
1945	NASDAQ	FORTY	Mon, Apr 10, 2006	10.40	10.40	10.40	10.40
1944	NASDAQ	FORTY	Fri, Apr 7, 2006	10.49	10.49	10.12	10.12
1943	NASDAQ	FORTY	Thu, Apr 6, 2006	10.32	10.32	10.12	10.32
1942	NASDAQ	FORTY	Wed, Apr 5, 2006	10.25	10.30	10.25	10.30
1941	NASDAQ	FORTY	Tue, Apr 4, 2006	10.00	10.25	10.00	10.25
1940	NASDAQ	FORTY	Mon, Apr 3, 2006	10.01	10.11	10.00	10.00
1939	NASDAQ	FORTY	Thu, Mar 30, 2006	10.08	10.25	10.08	10.25
1938	NASDAQ	FORTY	Wed, Mar 29, 2006	10.01	10.24	10.01	10.15
1937	NASDAQ	FORTY	Tue, Mar 28, 2006	10.15	10.26	10.01	10.26
1936	NASDAQ	FORTY	Mon, Mar 27, 2006	10.17	10.21	10.05	10.21
1935	NASDAQ	FORTY	Fri, Mar 24, 2006	10.30	10.59	10.30	10.32
1934	NASDAQ	FORTY	Thu, Mar 23, 2006	10.28	10.31	10.28	10.31
1933	NASDAQ	FORTY	Mon, Mar 20, 2006	10.74	10.74	10.38	10.61
1932	NASDAQ	FORTY	Fri, Mar 17, 2006	10.30	10.61	10.30	10.61
1931	NASDAQ	FORTY	Wed, Mar 15, 2006	10.24	10.52	10.24	10.52
1930	NASDAQ	FORTY	Mon, Mar 13, 2006	10.50	10.57	10.50	10.57
1929	NASDAQ	FORTY	Fri, Mar 10, 2006	10.28	10.30	10.20	10.30
1928	NASDAQ	FORTY	Thu, Mar 9, 2006	10.52	10.52	10.50	10.50
1927	NASDAQ	FORTY	Wed, Mar 8, 2006	10.44	10.58	10.33	10.46
1926	NASDAQ	FORTY	Tue, Mar 7, 2006	10.70	10.96	10.60	10.74
1925	NASDAQ	FORTY	Mon, Mar 6, 2006	10.50	10.72	10.50	10.50
1924	NASDAQ	FORTY	Fri, Mar 3, 2006	10.41	10.50	10.15	10.50
1923	NASDAQ	FORTY	Thu, Mar 2, 2006	10.43	10.50	10.43	10.50
1922	NASDAQ	FORTY	Wed, Mar 1, 2006	10.05	10.50	10.05	10.50
1921	NASDAQ	FORTY	Tue, Feb 28, 2006	10.02	10.02	10.02	10.02
1920	NASDAQ	FORTY	Mon, Feb 27, 2006	10.20	10.20	10.20	10.20
1919	NASDAQ	FORTY	Fri, Feb 24, 2006	10.15	10.16	10.15	10.16
1918	NASDAQ	FORTY	Thu, Feb 23, 2006	10.28	10.28	10.15	10.15
1917	NASDAQ	FORTY	Wed, Feb 22, 2006	10.30	10.30	10.30	10.30
1916	NASDAQ	FORTY	Tue, Feb 21, 2006	10.50	10.50	10.30	10.30
1915	NASDAQ	FORTY	Thu, Feb 16, 2006	10.42	10.98	10.42	10.50
1914	NASDAQ	FORTY	Wed, Feb 15, 2006	10.35	10.40	10.35	10.40
1913	NASDAQ	FORTY	Tue, Feb 14, 2006	10.35	10.38	10.35	10.38
1912	NASDAQ	FORTY	Mon, Feb 13, 2006	10.17	10.30	10.17	10.30
1911	NASDAQ	FORTY	Fri, Feb 10, 2006	10.00	10.00	9.91	10.00
1910	NASDAQ	FORTY	Thu, Feb 9, 2006	10.00	10.00	10.00	10.00
1909	NASDAQ	FORTY	Wed, Feb 8, 2006	10.20	10.20	10.20	10.20
1908	NASDAQ	FORTY	Tue, Feb 7, 2006	10.08	10.08	9.80	9.80
1907	NASDAQ	FORTY	Mon, Feb 6, 2006	10.30	10.30	10.00	10.25
1906	NASDAQ	FORTY	Fri, Feb 3, 2006	10.25	10.25	10.25	10.25
1905	NASDAQ	FORTY	Wed, Feb 1, 2006	10.49	10.49	10.48	10.48
1904	NASDAQ	FORTY	Tue, Jan 31, 2006	10.47	10.52	10.00	10.49
1903	NASDAQ	FORTY	Mon, Jan 30, 2006	10.54	10.54	10.17	10.17
1902	NASDAQ	FORTY	Fri, Jan 27, 2006	10.58	10.58	10.58	10.58
1901	NASDAQ	FORTY	Thu, Jan 26, 2006	10.37	10.37	10.37	10.37
1900	NASDAQ	FORTY	Wed, Jan 25, 2006	10.94	10.94	10.75	10.75
1899	NASDAQ	FORTY	Tue, Jan 24, 2006	10.60	11.00	10.60	11.00
1898	NASDAQ	FORTY	Mon, Jan 23, 2006	10.85	10.85	10.80	10.80
1897	NASDAQ	FORTY	Fri, Jan 20, 2006	10.92	10.92	10.87	10.90
1896	NASDAQ	FORTY	Thu, Jan 19, 2006	10.85	10.85	10.84	10.85
1895	NASDAQ	FORTY	Wed, Jan 18, 2006	10.41	10.90	10.41	10.56
1894	NASDAQ	FORTY	Tue, Jan 17, 2006	11.00	11.38	10.75	11.00
1893	NASDAQ	FORTY	Fri, Jan 13, 2006	10.06	10.26	10.06	10.11
1892	NASDAQ	FORTY	Thu, Jan 12, 2006	10.00	10.05	10.00	10.00
1891	NASDAQ	FORTY	Wed, Jan 11, 2006	10.58	10.58	10.58	10.58
1890	NASDAQ	FORTY	Tue, Jan 10, 2006	10.20	10.22	10.18	10.19
1889	NASDAQ	FORTY	Fri, Jan 6, 2006	10.21	10.42	10.17	10.17
1888	NASDAQ	FORTY	Thu, Jan 5, 2006	10.22	10.52	10.03	10.51
1887	NASDAQ	FORTY	Wed, Jan 4, 2006	11.15	11.15	11.15	11.15
1886	NASDAQ	FORTY	Tue, Jan 3, 2006	11.15	11.15	11.15	11.15
1885	NASDAQ	FORTY	Fri, Dec 30, 2005	10.26	10.30	10.23	10.30
1884	NASDAQ	FORTY	Thu, Dec 29, 2005	10.50	10.50	10.28	10.28
1883	NASDAQ	FORTY	Wed, Dec 28, 2005	10.50	10.50	10.27	10.27
1882	NASDAQ	FORTY	Tue, Dec 27, 2005	10.55	10.55	10.55	10.55
1881	NASDAQ	FORTY	Fri, Dec 23, 2005	11.00	11.00	11.00	11.00
1880	NASDAQ	FORTY	Thu, Dec 22, 2005	11.21	11.21	10.90	10.90
1879	NASDAQ	FORTY	Wed, Dec 21, 2005	10.75	10.88	10.43	10.77
1878	NASDAQ	FORTY	Tue, Dec 20, 2005	10.26	10.30	10.01	10.30
1877	NASDAQ	FORTY	Mon, Dec 19, 2005	10.66	10.66	10.29	10.29
1876	NASDAQ	FORTY	Fri, Dec 16, 2005	10.52	10.80	10.52	10.80
1875	NASDAQ	FORTY	Thu, Dec 15, 2005	10.69	10.75	10.60	10.75
1874	NASDAQ	FORTY	Wed, Dec 14, 2005	10.64	10.64	10.64	10.64
1873	NASDAQ	FORTY	Tue, Dec 13, 2005	10.28	10.70	10.28	10.64
1872	NASDAQ	FORTY	Mon, Dec 12, 2005	10.85	10.85	10.50	10.70
1871	NASDAQ	FORTY	Fri, Dec 9, 2005	10.85	10.85	10.85	10.85
1870	NASDAQ	FORTY	Thu, Dec 8, 2005	10.71	10.81	10.71	10.81
1869	NASDAQ	FORTY	Tue, Dec 6, 2005	10.00	10.70	10.00	10.70
1868	NASDAQ	FORTY	Fri, Dec 2, 2005	10.10	10.22	10.10	10.22
1867	NASDAQ	FORTY	Thu, Dec 1, 2005	10.05	10.11	10.00	10.01
1866	NASDAQ	FORTY	Wed, Nov 30, 2005	10.06	10.57	10.06	10.57
1865	NASDAQ	FORTY	Tue, Nov 29, 2005	10.02	10.60	10.02	10.60
1864	NASDAQ	FORTY	Wed, Nov 23, 2005	9.90	10.25	9.90	10.25
1863	NASDAQ	FORTY	Tue, Nov 22, 2005	10.34	10.34	9.91	10.27
1862	NASDAQ	FORTY	Mon, Nov 21, 2005	10.40	10.40	10.38	10.38
1861	NASDAQ	FORTY	Thu, Nov 17, 2005	10.30	10.30	10.30	10.30
1860	NASDAQ	FORTY	Wed, Nov 16, 2005	10.16	10.16	10.09	10.09
1859	NASDAQ	FORTY	Tue, Nov 15, 2005	10.45	10.45	10.45	10.45
1858	NASDAQ	FORTY	Mon, Nov 14, 2005	10.77	10.77	10.04	10.41
1857	NASDAQ	FORTY	Fri, Nov 11, 2005	10.85	10.85	10.85	10.85
1856	NASDAQ	FORTY	Wed, Nov 9, 2005	11.10	11.46	11.10	11.46
1855	NASDAQ	FORTY	Tue, Nov 8, 2005	10.83	11.20	10.83	11.20
1854	NASDAQ	FORTY	Mon, Nov 7, 2005	10.90	10.90	10.74	10.74
1853	NASDAQ	FORTY	Fri, Nov 4, 2005	10.76	10.90	10.76	10.90
1852	NASDAQ	FORTY	Thu, Nov 3, 2005	10.65	10.75	10.65	10.75
1851	NASDAQ	FORTY	Wed, Nov 2, 2005	10.65	10.65	10.65	10.65
1850	NASDAQ	FORTY	Tue, Nov 1, 2005	10.65	10.65	10.65	10.65
1849	NASDAQ	FORTY	Mon, Oct 31, 2005	10.99	10.99	10.99	10.99
1848	NASDAQ	FORTY	Thu, Oct 27, 2005	10.71	10.71	10.59	10.59
1847	NASDAQ	FORTY	Wed, Oct 26, 2005	10.50	10.50	10.50	10.50
1846	NASDAQ	FORTY	Fri, Oct 21, 2005	10.35	10.52	10.35	10.52
1845	NASDAQ	FORTY	Thu, Oct 20, 2005	11.10	11.10	10.54	10.54
1844	NASDAQ	FORTY	Wed, Oct 19, 2005	10.35	10.55	10.35	10.55
1843	NASDAQ	FORTY	Tue, Oct 18, 2005	10.50	10.50	10.35	10.35
1842	NASDAQ	FORTY	Wed, Oct 12, 2005	10.58	10.78	10.58	10.70
1841	NASDAQ	FORTY	Tue, Oct 11, 2005	11.11	11.11	10.61	10.61
1840	NASDAQ	FORTY	Mon, Oct 10, 2005	11.11	11.11	11.11	11.11
1839	NASDAQ	FORTY	Fri, Oct 7, 2005	11.12	11.12	11.12	11.12
1838	NASDAQ	FORTY	Thu, Oct 6, 2005	11.20	11.22	11.20	11.22
1837	NASDAQ	FORTY	Wed, Oct 5, 2005	11.38	11.50	11.18	11.44
1836	NASDAQ	FORTY	Mon, Oct 3, 2005	11.38	11.50	11.38	11.50
1835	NASDAQ	FORTY	Thu, Sep 29, 2005	11.35	11.35	11.35	11.35
1834	NASDAQ	FORTY	Wed, Sep 28, 2005	11.66	11.66	11.29	11.29
1833	NASDAQ	FORTY	Tue, Sep 27, 2005	11.00	11.18	11.00	11.18
1832	NASDAQ	FORTY	Mon, Sep 26, 2005	10.88	10.90	10.88	10.90
1831	NASDAQ	FORTY	Fri, Sep 23, 2005	11.00	11.00	11.00	11.00
1830	NASDAQ	FORTY	Tue, Sep 20, 2005	11.30	11.50	11.30	11.50
1829	NASDAQ	FORTY	Mon, Sep 19, 2005	11.52	11.52	11.38	11.38
1828	NASDAQ	FORTY	Fri, Sep 16, 2005	11.60	11.60	11.60	11.60
1827	NASDAQ	FORTY	Thu, Sep 15, 2005	11.63	11.63	11.52	11.52
1826	NASDAQ	FORTY	Wed, Sep 14, 2005	11.62	11.75	11.62	11.75
1825	NASDAQ	FORTY	Tue, Sep 13, 2005	11.36	11.99	11.36	11.99
1824	NASDAQ	FORTY	Mon, Sep 12, 2005	11.50	11.81	11.50	11.81
1823	NASDAQ	FORTY	Fri, Sep 9, 2005	10.88	11.48	10.88	11.48
1822	NASDAQ	FORTY	Thu, Sep 8, 2005	11.00	11.00	11.00	11.00
1821	NASDAQ	FORTY	Wed, Sep 7, 2005	11.30	11.30	10.87	11.00
1820	NASDAQ	FORTY	Tue, Sep 6, 2005	11.40	11.40	11.10	11.31
1819	NASDAQ	FORTY	Fri, Sep 2, 2005	11.52	11.72	11.52	11.72
1818	NASDAQ	FORTY	Thu, Sep 1, 2005	11.50	11.63	11.50	11.50
1817	NASDAQ	FORTY	Wed, Aug 31, 2005	11.44	11.44	11.44	11.44
1816	NASDAQ	FORTY	Mon, Aug 29, 2005	12.01	12.12	11.46	11.66
1815	NASDAQ	FORTY	Fri, Aug 26, 2005	11.87	11.87	11.36	11.40
1814	NASDAQ	FORTY	Thu, Aug 25, 2005	11.89	11.89	11.50	11.50
1813	NASDAQ	FORTY	Wed, Aug 24, 2005	12.14	12.24	12.13	12.13
1812	NASDAQ	FORTY	Tue, Aug 23, 2005	12.00	12.39	12.00	12.24
1811	NASDAQ	FORTY	Mon, Aug 22, 2005	12.27	12.53	11.98	11.98
1810	NASDAQ	FORTY	Fri, Aug 19, 2005	12.60	12.85	12.60	12.85
1809	NASDAQ	FORTY	Thu, Aug 18, 2005	12.85	12.85	12.85	12.85
1808	NASDAQ	FORTY	Wed, Aug 17, 2005	12.85	12.85	12.85	12.85
1807	NASDAQ	FORTY	Mon, Aug 15, 2005	12.53	12.85	12.53	12.85
1806	NASDAQ	FORTY	Fri, Aug 12, 2005	13.13	13.13	12.75	12.79
1805	NASDAQ	FORTY	Thu, Aug 11, 2005	12.98	13.12	12.98	13.12
1804	NASDAQ	FORTY	Wed, Aug 10, 2005	13.00	13.00	12.63	12.63
1803	NASDAQ	FORTY	Tue, Aug 9, 2005	12.98	12.98	12.98	12.98
1802	NASDAQ	FORTY	Wed, Aug 3, 2005	12.79	12.79	12.79	12.79
1801	NASDAQ	FORTY	Tue, Aug 2, 2005	13.19	13.29	13.19	13.29
1800	NASDAQ	FORTY	Mon, Aug 1, 2005	12.56	12.74	12.50	12.74
1799	NASDAQ	FORTY	Fri, Jul 29, 2005	12.51	12.79	12.51	12.56
1798	NASDAQ	FORTY	Thu, Jul 28, 2005	12.66	12.66	12.51	12.65
1797	NASDAQ	FORTY	Wed, Jul 27, 2005	13.00	13.00	12.66	12.66
1796	NASDAQ	FORTY	Tue, Jul 26, 2005	12.66	12.66	12.66	12.66
1795	NASDAQ	FORTY	Mon, Jul 25, 2005	13.25	13.25	12.64	12.64
1794	NASDAQ	FORTY	Fri, Jul 22, 2005	13.27	13.33	13.27	13.33
1793	NASDAQ	FORTY	Thu, Jul 21, 2005	13.00	13.38	13.00	13.38
1792	NASDAQ	FORTY	Wed, Jul 20, 2005	12.20	12.83	12.20	12.83
1791	NASDAQ	FORTY	Tue, Jul 19, 2005	12.30	12.83	12.30	12.83
1790	NASDAQ	FORTY	Mon, Jul 18, 2005	12.79	12.79	12.78	12.78
1789	NASDAQ	FORTY	Fri, Jul 15, 2005	12.80	12.80	12.80	12.80
1788	NASDAQ	FORTY	Thu, Jul 14, 2005	12.99	12.99	12.44	12.44
1787	NASDAQ	FORTY	Wed, Jul 13, 2005	12.45	12.76	12.45	12.76
1786	NASDAQ	FORTY	Mon, Jul 11, 2005	12.50	12.95	12.50	12.95
1785	NASDAQ	FORTY	Fri, Jul 8, 2005	12.23	12.50	12.23	12.50
1784	NASDAQ	FORTY	Thu, Jul 7, 2005	11.70	12.62	11.70	11.91
1783	NASDAQ	FORTY	Tue, Jul 5, 2005	12.47	12.47	12.47	12.47
1782	NASDAQ	FORTY	Fri, Jul 1, 2005	12.05	12.05	11.95	11.99
1781	NASDAQ	FORTY	Thu, Jun 30, 2005	11.85	12.09	11.85	12.09
1780	NASDAQ	FORTY	Wed, Jun 29, 2005	11.45	11.68	11.45	11.64
1779	NASDAQ	FORTY	Tue, Jun 28, 2005	11.70	11.70	11.69	11.69
1778	NASDAQ	FORTY	Mon, Jun 27, 2005	11.73	11.73	11.50	11.72
1777	NASDAQ	FORTY	Fri, Jun 24, 2005	12.10	12.10	11.80	11.80
1776	NASDAQ	FORTY	Thu, Jun 23, 2005	11.85	11.85	11.70	11.70
1775	NASDAQ	FORTY	Wed, Jun 22, 2005	11.70	11.70	11.70	11.70
1774	NASDAQ	FORTY	Tue, Jun 21, 2005	11.30	11.85	11.30	11.45
1773	NASDAQ	FORTY	Mon, Jun 20, 2005	11.59	11.59	11.29	11.34
1772	NASDAQ	FORTY	Fri, Jun 17, 2005	12.44	12.44	12.20	12.20
1771	NASDAQ	FORTY	Thu, Jun 16, 2005	12.16	12.17	12.16	12.17
1770	NASDAQ	FORTY	Wed, Jun 15, 2005	12.42	12.65	12.15	12.15
1769	NASDAQ	FORTY	Tue, Jun 14, 2005	13.22	13.22	12.91	12.91
1768	NASDAQ	FORTY	Mon, Jun 13, 2005	13.41	13.50	13.41	13.46
1767	NASDAQ	FORTY	Fri, Jun 10, 2005	13.35	13.44	13.35	13.44
1766	NASDAQ	FORTY	Thu, Jun 9, 2005	14.32	14.32	13.17	13.17
1765	NASDAQ	FORTY	Wed, Jun 8, 2005	13.50	13.79	13.50	13.79
1764	NASDAQ	FORTY	Tue, Jun 7, 2005	13.65	13.65	13.32	13.45
1763	NASDAQ	FORTY	Mon, Jun 6, 2005	14.12	14.28	13.52	13.80
1762	NASDAQ	FORTY	Fri, Jun 3, 2005	14.12	14.53	14.12	14.50
1761	NASDAQ	FORTY	Thu, Jun 2, 2005	14.50	14.50	14.12	14.12
1760	NASDAQ	FORTY	Wed, Jun 1, 2005	14.50	14.62	14.30	14.54
1759	NASDAQ	FORTY	Tue, May 31, 2005	14.86	14.86	14.50	14.55
1758	NASDAQ	FORTY	Fri, May 27, 2005	14.65	14.68	14.65	14.68
1757	NASDAQ	FORTY	Thu, May 26, 2005	14.93	14.93	14.55	14.90
1756	NASDAQ	FORTY	Wed, May 25, 2005	14.80	14.80	14.72	14.72
1755	NASDAQ	FORTY	Tue, May 24, 2005	14.50	14.85	14.50	14.80
1754	NASDAQ	FORTY	Mon, May 23, 2005	14.74	14.74	14.43	14.65
1753	NASDAQ	FORTY	Fri, May 20, 2005	14.66	14.80	14.66	14.80
1752	NASDAQ	FORTY	Thu, May 19, 2005	15.49	15.49	14.32	14.86
1751	NASDAQ	FORTY	Wed, May 18, 2005	15.42	15.42	15.15	15.35
1750	NASDAQ	FORTY	Tue, May 17, 2005	14.99	15.24	14.42	15.24
1749	NASDAQ	FORTY	Mon, May 16, 2005	15.50	15.50	15.00	15.03
1748	NASDAQ	FORTY	Fri, May 13, 2005	22.99	22.99	19.86	19.95
1747	NASDAQ	FORTY	Thu, May 12, 2005	19.90	20.15	19.50	19.75
1746	NASDAQ	FORTY	Wed, May 11, 2005	19.30	19.30	19.14	19.14
1745	NASDAQ	FORTY	Tue, May 10, 2005	19.90	19.90	19.16	19.18
1744	NASDAQ	FORTY	Mon, May 9, 2005	19.30	19.98	19.30	19.80
1743	NASDAQ	FORTY	Thu, May 5, 2005	17.98	18.02	17.98	18.02
1742	NASDAQ	FORTY	Wed, May 4, 2005	17.65	17.75	17.65	17.75
1741	NASDAQ	FORTY	Tue, May 3, 2005	17.65	17.65	17.65	17.65
1740	NASDAQ	FORTY	Fri, Apr 29, 2005	17.65	17.80	17.65	17.80
1739	NASDAQ	FORTY	Tue, Apr 26, 2005	17.75	17.75	17.75	17.75
1738	NASDAQ	FORTY	Mon, Apr 25, 2005	17.10	17.75	17.10	17.75
1737	NASDAQ	FORTY	Fri, Apr 22, 2005	18.00	18.00	18.00	18.00
1736	NASDAQ	FORTY	Thu, Apr 21, 2005	17.36	17.75	17.36	17.60
1735	NASDAQ	FORTY	Wed, Apr 20, 2005	17.52	17.52	17.52	17.52
1734	NASDAQ	FORTY	Fri, Apr 15, 2005	18.17	18.17	18.01	18.01
1733	NASDAQ	FORTY	Thu, Apr 14, 2005	18.50	18.50	18.50	18.50
1732	NASDAQ	FORTY	Wed, Apr 13, 2005	18.44	18.44	18.44	18.44
1731	NASDAQ	FORTY	Mon, Apr 11, 2005	18.33	18.33	18.32	18.32
1730	NASDAQ	FORTY	Thu, Apr 7, 2005	18.34	18.34	18.00	18.33
1729	NASDAQ	FORTY	Wed, Apr 6, 2005	18.98	18.98	18.35	18.35
1728	NASDAQ	FORTY	Tue, Apr 5, 2005	18.55	18.87	18.55	18.87
1727	NASDAQ	FORTY	Mon, Apr 4, 2005	18.10	18.31	18.10	18.30
1726	NASDAQ	FORTY	Fri, Apr 1, 2005	18.50	18.50	18.50	18.50
1725	NASDAQ	FORTY	Wed, Mar 30, 2005	18.50	18.50	18.50	18.50
1724	NASDAQ	FORTY	Tue, Mar 29, 2005	18.44	18.44	18.44	18.44
1723	NASDAQ	FORTY	Mon, Mar 28, 2005	18.04	18.04	18.04	18.04
1722	NASDAQ	FORTY	Wed, Mar 23, 2005	18.38	18.75	18.13	18.60
1721	NASDAQ	FORTY	Tue, Mar 22, 2005	18.78	19.20	18.77	19.20
1720	NASDAQ	FORTY	Fri, Mar 18, 2005	19.67	19.67	19.67	19.67
1719	NASDAQ	FORTY	Thu, Mar 17, 2005	19.22	19.22	18.97	19.10
1718	NASDAQ	FORTY	Wed, Mar 16, 2005	19.63	19.63	19.62	19.62
1717	NASDAQ	FORTY	Mon, Mar 14, 2005	19.78	19.99	19.71	19.99
1716	NASDAQ	FORTY	Fri, Mar 11, 2005	20.11	20.11	20.11	20.11
1715	NASDAQ	FORTY	Thu, Mar 10, 2005	20.14	20.44	20.04	20.44
1714	NASDAQ	FORTY	Wed, Mar 9, 2005	19.82	20.62	19.82	20.12
1713	NASDAQ	FORTY	Tue, Mar 8, 2005	20.18	20.80	19.88	19.88
1712	NASDAQ	FORTY	Mon, Mar 7, 2005	20.75	20.90	20.42	20.42
1711	NASDAQ	FORTY	Fri, Mar 4, 2005	19.79	20.49	19.79	20.44
1710	NASDAQ	FORTY	Thu, Mar 3, 2005	19.89	20.09	19.73	19.93
1709	NASDAQ	FORTY	Wed, Mar 2, 2005	19.19	19.69	19.06	19.33
1708	NASDAQ	FORTY	Tue, Mar 1, 2005	19.01	19.03	19.01	19.01
1707	NASDAQ	FORTY	Mon, Feb 28, 2005	17.55	19.05	17.55	18.62
1706	NASDAQ	FORTY	Fri, Feb 25, 2005	17.74	17.98	17.52	17.75
1705	NASDAQ	FORTY	Thu, Feb 24, 2005	17.15	17.68	17.15	17.43
1704	NASDAQ	FORTY	Tue, Feb 22, 2005	17.00	17.00	16.92	16.92
1703	NASDAQ	FORTY	Fri, Feb 18, 2005	17.50	17.50	17.50	17.50
1702	NASDAQ	FORTY	Thu, Feb 17, 2005	17.53	17.53	17.52	17.52
1701	NASDAQ	FORTY	Wed, Feb 16, 2005	17.78	17.78	17.77	17.77
1700	NASDAQ	FORTY	Tue, Feb 15, 2005	18.73	18.73	17.82	17.82
1699	NASDAQ	FORTY	Mon, Feb 14, 2005	18.27	18.79	18.11	18.76
1698	NASDAQ	FORTY	Wed, Feb 9, 2005	18.35	18.35	17.78	17.80
1697	NASDAQ	FORTY	Tue, Feb 8, 2005	18.65	18.65	18.19	18.36
1696	NASDAQ	FORTY	Mon, Feb 7, 2005	18.47	18.64	18.20	18.22
1695	NASDAQ	FORTY	Fri, Feb 4, 2005	19.00	19.00	19.00	19.00
1694	NASDAQ	FORTY	Thu, Feb 3, 2005	18.80	18.80	18.80	18.80
1693	NASDAQ	FORTY	Wed, Feb 2, 2005	18.47	18.50	18.47	18.50
1692	NASDAQ	FORTY	Tue, Feb 1, 2005	17.50	18.03	17.50	17.96
1691	NASDAQ	FORTY	Fri, Jan 28, 2005	17.51	17.51	17.51	17.51
1690	NASDAQ	FORTY	Thu, Jan 27, 2005	17.57	17.57	17.57	17.57
1689	NASDAQ	FORTY	Wed, Jan 26, 2005	18.25	18.49	18.25	18.49
1688	NASDAQ	FORTY	Mon, Jan 24, 2005	19.42	19.42	18.69	18.70
1687	NASDAQ	FORTY	Fri, Jan 21, 2005	19.04	19.14	19.04	19.14
1686	NASDAQ	FORTY	Thu, Jan 20, 2005	19.25	19.25	18.90	18.90
1685	NASDAQ	FORTY	Wed, Jan 19, 2005	19.00	19.20	18.64	19.20
1684	NASDAQ	FORTY	Tue, Jan 18, 2005	18.41	18.81	18.41	18.81
1683	NASDAQ	FORTY	Fri, Jan 14, 2005	17.66	17.66	17.50	17.52
1682	NASDAQ	FORTY	Thu, Jan 13, 2005	17.66	17.66	17.66	17.66
1681	NASDAQ	FORTY	Wed, Jan 12, 2005	17.90	17.90	17.69	17.69
1680	NASDAQ	FORTY	Tue, Jan 11, 2005	18.77	18.77	17.98	18.04
1679	NASDAQ	FORTY	Mon, Jan 10, 2005	19.19	19.19	18.21	18.60
1678	NASDAQ	FORTY	Fri, Jan 7, 2005	18.55	19.22	18.55	19.15
1677	NASDAQ	FORTY	Thu, Jan 6, 2005	18.02	18.93	18.02	18.57
1676	NASDAQ	FORTY	Wed, Jan 5, 2005	18.10	18.10	17.62	17.62
1675	NASDAQ	FORTY	Tue, Jan 4, 2005	18.75	18.75	18.10	18.10
1674	NASDAQ	FORTY	Mon, Jan 3, 2005	18.20	18.50	17.92	17.92
1673	NASDAQ	FORTY	Fri, Dec 31, 2004	16.56	17.44	16.56	17.00
1672	NASDAQ	FORTY	Thu, Dec 30, 2004	16.25	16.74	16.25	16.56
1671	NASDAQ	FORTY	Wed, Dec 29, 2004	16.50	16.89	16.50	16.50
1670	NASDAQ	FORTY	Tue, Dec 28, 2004	14.64	15.33	14.64	15.31
1669	NASDAQ	FORTY	Thu, Dec 23, 2004	14.20	14.40	14.20	14.40
1668	NASDAQ	FORTY	Wed, Dec 22, 2004	15.00	15.30	14.75	15.00
1667	NASDAQ	FORTY	Tue, Dec 21, 2004	15.47	15.47	15.25	15.25
1666	NASDAQ	FORTY	Mon, Dec 20, 2004	15.47	15.50	15.47	15.47
1665	NASDAQ	FORTY	Fri, Dec 17, 2004	15.44	15.44	15.44	15.44
1664	NASDAQ	FORTY	Wed, Dec 15, 2004	15.40	16.16	15.40	16.16
1663	NASDAQ	FORTY	Mon, Dec 13, 2004	15.49	15.70	15.44	15.70
1662	NASDAQ	FORTY	Fri, Dec 10, 2004	15.69	15.69	15.69	15.69
1661	NASDAQ	FORTY	Thu, Dec 9, 2004	16.24	16.24	15.68	15.68
1660	NASDAQ	FORTY	Wed, Dec 8, 2004	17.01	17.01	16.45	16.45
1659	NASDAQ	FORTY	Tue, Dec 7, 2004	16.48	16.60	16.40	16.45
1658	NASDAQ	FORTY	Mon, Dec 6, 2004	15.22	15.84	15.22	15.84
1657	NASDAQ	FORTY	Thu, Dec 2, 2004	15.50	15.50	15.50	15.50
1656	NASDAQ	FORTY	Wed, Dec 1, 2004	15.10	15.10	15.06	15.06
1655	NASDAQ	FORTY	Tue, Nov 30, 2004	15.11	15.30	15.11	15.17
1654	NASDAQ	FORTY	Mon, Nov 29, 2004	15.51	15.51	15.42	15.42
1653	NASDAQ	FORTY	Fri, Nov 26, 2004	16.19	16.19	15.49	15.51
1652	NASDAQ	FORTY	Wed, Nov 24, 2004	16.30	16.50	16.24	16.44
1651	NASDAQ	FORTY	Tue, Nov 23, 2004	16.38	16.75	16.38	16.38
1650	NASDAQ	FORTY	Mon, Nov 22, 2004	16.94	16.94	16.70	16.89
1649	NASDAQ	FORTY	Fri, Nov 19, 2004	16.94	16.94	16.94	16.94
1648	NASDAQ	FORTY	Thu, Nov 18, 2004	16.61	17.59	16.61	17.57
1647	NASDAQ	FORTY	Wed, Nov 17, 2004	16.60	16.97	16.60	16.97
1646	NASDAQ	FORTY	Tue, Nov 16, 2004	16.32	17.14	16.32	16.39
1645	NASDAQ	FORTY	Mon, Nov 15, 2004	15.75	16.60	15.62	16.60
1644	NASDAQ	FORTY	Fri, Nov 12, 2004	17.21	17.21	16.13	16.40
1643	NASDAQ	FORTY	Thu, Nov 11, 2004	15.75	16.21	15.75	16.13
1642	NASDAQ	FORTY	Wed, Nov 10, 2004	15.73	15.73	15.73	15.73
1641	NASDAQ	FORTY	Tue, Nov 9, 2004	15.54	15.54	15.44	15.44
1640	NASDAQ	FORTY	Fri, Nov 5, 2004	15.68	16.00	15.68	16.00
1639	NASDAQ	FORTY	Thu, Nov 4, 2004	15.90	15.90	15.47	15.68
1638	NASDAQ	FORTY	Wed, Nov 3, 2004	15.31	16.00	15.31	15.47
1637	NASDAQ	FORTY	Mon, Nov 1, 2004	15.00	15.30	15.00	15.01
1636	NASDAQ	FORTY	Fri, Oct 29, 2004	14.56	14.56	14.56	14.56
1635	NASDAQ	FORTY	Wed, Oct 27, 2004	15.11	15.28	15.11	15.28
1634	NASDAQ	FORTY	Mon, Oct 25, 2004	15.11	15.11	15.11	15.11
1633	NASDAQ	FORTY	Thu, Oct 21, 2004	15.80	15.80	15.80	15.80
1632	NASDAQ	FORTY	Wed, Oct 20, 2004	15.50	15.56	15.19	15.20
1631	NASDAQ	FORTY	Tue, Oct 19, 2004	15.35	15.64	15.35	15.56
1630	NASDAQ	FORTY	Mon, Oct 18, 2004	14.61	14.61	14.61	14.61
1629	NASDAQ	FORTY	Thu, Oct 14, 2004	15.32	15.32	15.03	15.03
1628	NASDAQ	FORTY	Wed, Oct 13, 2004	15.37	15.49	15.30	15.32
1627	NASDAQ	FORTY	Tue, Oct 12, 2004	15.50	15.50	14.75	15.12
1626	NASDAQ	FORTY	Mon, Oct 11, 2004	16.00	16.00	15.75	15.76
1625	NASDAQ	FORTY	Thu, Oct 7, 2004	16.00	16.00	16.00	16.00
1624	NASDAQ	FORTY	Wed, Oct 6, 2004	15.94	15.94	15.94	15.94
1623	NASDAQ	FORTY	Mon, Oct 4, 2004	16.25	16.25	16.21	16.21
1622	NASDAQ	FORTY	Fri, Oct 1, 2004	16.25	16.25	15.91	16.24
1621	NASDAQ	FORTY	Thu, Sep 30, 2004	16.25	16.25	16.25	16.25
1620	NASDAQ	FORTY	Wed, Sep 29, 2004	15.97	15.97	15.94	15.94
1619	NASDAQ	FORTY	Tue, Sep 28, 2004	15.65	15.65	15.65	15.65
1618	NASDAQ	FORTY	Fri, Sep 24, 2004	15.64	16.17	15.64	16.17
1617	NASDAQ	FORTY	Wed, Sep 22, 2004	16.20	16.20	15.83	16.19
1616	NASDAQ	FORTY	Tue, Sep 14, 2004	16.14	16.14	16.14	16.14
1615	NASDAQ	FORTY	Mon, Sep 13, 2004	16.68	16.68	16.03	16.03
1614	NASDAQ	FORTY	Fri, Sep 10, 2004	16.10	16.17	16.10	16.17
1613	NASDAQ	FORTY	Thu, Sep 9, 2004	15.71	15.71	15.71	15.71
1612	NASDAQ	FORTY	Wed, Sep 8, 2004	16.37	16.37	15.69	15.70
1611	NASDAQ	FORTY	Tue, Sep 7, 2004	15.65	15.65	15.65	15.65
1610	NASDAQ	FORTY	Thu, Sep 2, 2004	15.70	15.70	15.70	15.70
1609	NASDAQ	FORTY	Tue, Aug 31, 2004	15.84	15.84	15.84	15.84
1608	NASDAQ	FORTY	Fri, Aug 27, 2004	16.42	16.45	16.42	16.45
1607	NASDAQ	FORTY	Thu, Aug 26, 2004	16.42	16.42	16.42	16.42
1606	NASDAQ	FORTY	Wed, Aug 25, 2004	16.12	16.12	16.11	16.11
1605	NASDAQ	FORTY	Tue, Aug 24, 2004	15.84	15.84	15.84	15.84
1604	NASDAQ	FORTY	Mon, Aug 23, 2004	15.80	15.80	15.80	15.80
1603	NASDAQ	FORTY	Fri, Aug 20, 2004	15.30	15.30	15.30	15.30
1602	NASDAQ	FORTY	Thu, Aug 19, 2004	15.17	15.75	15.17	15.32
1601	NASDAQ	FORTY	Wed, Aug 18, 2004	15.01	15.02	14.51	14.93
1600	NASDAQ	FORTY	Mon, Aug 16, 2004	13.84	13.84	13.09	13.44
1599	NASDAQ	FORTY	Fri, Aug 13, 2004	14.00	14.00	14.00	14.00
1598	NASDAQ	FORTY	Thu, Aug 12, 2004	14.21	14.21	14.00	14.00
1597	NASDAQ	FORTY	Wed, Aug 11, 2004	14.41	14.41	14.21	14.21
1596	NASDAQ	FORTY	Tue, Aug 10, 2004	14.80	14.80	14.70	14.70
1595	NASDAQ	FORTY	Mon, Aug 9, 2004	15.10	15.10	14.81	14.90
1594	NASDAQ	FORTY	Fri, Aug 6, 2004	15.28	15.30	15.20	15.20
1593	NASDAQ	FORTY	Wed, Aug 4, 2004	15.55	15.55	15.23	15.50
1592	NASDAQ	FORTY	Tue, Aug 3, 2004	15.90	15.90	15.56	15.56
1591	NASDAQ	FORTY	Mon, Aug 2, 2004	16.65	16.99	15.78	15.93
1590	NASDAQ	FORTY	Wed, Jul 28, 2004	17.37	17.37	16.87	17.00
1589	NASDAQ	FORTY	Tue, Jul 27, 2004	17.38	17.38	17.38	17.38
1588	NASDAQ	FORTY	Mon, Jul 26, 2004	17.99	17.99	17.62	17.62
1587	NASDAQ	FORTY	Thu, Jul 22, 2004	18.18	18.18	17.65	17.88
1586	NASDAQ	FORTY	Wed, Jul 21, 2004	18.40	18.60	18.36	18.36
1585	NASDAQ	FORTY	Tue, Jul 20, 2004	17.93	17.94	17.93	17.94
1584	NASDAQ	FORTY	Mon, Jul 19, 2004	18.35	18.35	17.89	18.20
1583	NASDAQ	FORTY	Fri, Jul 16, 2004	18.33	18.33	17.93	18.33
1582	NASDAQ	FORTY	Wed, Jul 14, 2004	18.68	18.68	17.94	18.18
1581	NASDAQ	FORTY	Tue, Jul 13, 2004	18.71	18.71	18.71	18.71
1580	NASDAQ	FORTY	Mon, Jul 12, 2004	18.82	18.82	18.34	18.34
1579	NASDAQ	FORTY	Fri, Jul 9, 2004	18.80	18.80	18.51	18.51
1578	NASDAQ	FORTY	Thu, Jul 8, 2004	19.00	19.00	18.80	18.80
1577	NASDAQ	FORTY	Wed, Jul 7, 2004	19.00	19.05	19.00	19.05
1576	NASDAQ	FORTY	Tue, Jul 6, 2004	19.10	19.69	19.10	19.69
1575	NASDAQ	FORTY	Fri, Jul 2, 2004	20.00	20.00	20.00	20.00
1574	NASDAQ	FORTY	Thu, Jul 1, 2004	19.75	20.19	19.75	20.00
1573	NASDAQ	FORTY	Tue, Jun 29, 2004	19.50	19.50	19.50	19.50
1572	NASDAQ	FORTY	Mon, Jun 28, 2004	19.49	19.49	19.49	19.49
1571	NASDAQ	FORTY	Mon, Jun 21, 2004	18.75	18.90	18.75	18.79
1570	NASDAQ	FORTY	Fri, Jun 18, 2004	18.30	18.30	18.28	18.28
1569	NASDAQ	FORTY	Thu, Jun 17, 2004	18.95	18.95	18.20	18.20
1568	NASDAQ	FORTY	Tue, Jun 15, 2004	18.06	18.28	18.00	18.18
1567	NASDAQ	FORTY	Mon, Jun 14, 2004	18.41	18.43	18.28	18.28
1566	NASDAQ	FORTY	Thu, Jun 10, 2004	18.43	18.45	18.43	18.43
1565	NASDAQ	FORTY	Tue, Jun 8, 2004	18.81	18.81	18.31	18.69
1564	NASDAQ	FORTY	Fri, Jun 4, 2004	19.01	19.01	18.79	18.79
1563	NASDAQ	FORTY	Thu, Jun 3, 2004	19.01	19.01	19.01	19.01
1562	NASDAQ	FORTY	Wed, Jun 2, 2004	19.02	19.02	19.02	19.02
1561	NASDAQ	FORTY	Tue, Jun 1, 2004	19.10	19.11	18.81	18.81
1560	NASDAQ	FORTY	Fri, May 28, 2004	18.55	18.70	18.55	18.70
1559	NASDAQ	FORTY	Thu, May 27, 2004	18.50	19.13	18.50	19.13
1558	NASDAQ	FORTY	Wed, May 26, 2004	18.49	18.79	18.49	18.79
1557	NASDAQ	FORTY	Tue, May 25, 2004	18.45	18.45	18.45	18.45
1556	NASDAQ	FORTY	Mon, May 24, 2004	18.32	18.68	18.32	18.68
1555	NASDAQ	FORTY	Fri, May 21, 2004	18.22	18.95	18.22	18.95
1554	NASDAQ	FORTY	Tue, May 18, 2004	17.80	17.80	17.34	17.42
1553	NASDAQ	FORTY	Mon, May 17, 2004	17.92	17.95	17.21	17.33
1552	NASDAQ	FORTY	Thu, May 13, 2004	18.23	18.23	18.22	18.22
1551	NASDAQ	FORTY	Wed, May 12, 2004	18.45	18.55	18.45	18.55
1550	NASDAQ	FORTY	Tue, May 11, 2004	18.41	18.59	18.41	18.59
1549	NASDAQ	FORTY	Mon, May 10, 2004	19.15	19.15	17.96	18.30
1548	NASDAQ	FORTY	Fri, May 7, 2004	19.70	19.70	18.91	19.58
1547	NASDAQ	FORTY	Thu, May 6, 2004	20.05	20.05	18.25	19.71
1546	NASDAQ	FORTY	Wed, May 5, 2004	19.50	19.90	19.45	19.90
1545	NASDAQ	FORTY	Thu, Apr 29, 2004	19.50	19.77	18.79	18.79
1544	NASDAQ	FORTY	Wed, Apr 28, 2004	20.47	20.60	19.76	19.90
1543	NASDAQ	FORTY	Tue, Apr 27, 2004	20.50	20.50	20.50	20.50
1542	NASDAQ	FORTY	Fri, Apr 23, 2004	20.49	20.50	20.38	20.50
1541	NASDAQ	FORTY	Thu, Apr 22, 2004	20.27	20.27	20.27	20.27
1540	NASDAQ	FORTY	Wed, Apr 21, 2004	20.04	20.04	19.68	19.68
1539	NASDAQ	FORTY	Tue, Apr 20, 2004	20.52	20.52	20.27	20.27
1538	NASDAQ	FORTY	Mon, Apr 19, 2004	20.04	20.04	20.04	20.04
1537	NASDAQ	FORTY	Fri, Apr 16, 2004	20.41	20.41	20.41	20.41
1536	NASDAQ	FORTY	Thu, Apr 15, 2004	20.35	20.35	20.35	20.35
1535	NASDAQ	FORTY	Wed, Apr 14, 2004	20.37	20.37	20.10	20.19
1534	NASDAQ	FORTY	Tue, Apr 13, 2004	20.61	20.61	20.61	20.61
1533	NASDAQ	FORTY	Wed, Apr 7, 2004	20.17	20.17	20.17	20.17
1532	NASDAQ	FORTY	Fri, Apr 2, 2004	19.63	19.63	19.63	19.63
1531	NASDAQ	FORTY	Wed, Mar 31, 2004	20.10	20.10	19.92	19.92
1530	NASDAQ	FORTY	Tue, Mar 30, 2004	19.41	19.95	19.41	19.67
1529	NASDAQ	FORTY	Mon, Mar 29, 2004	19.84	19.84	19.82	19.82
1528	NASDAQ	FORTY	Wed, Mar 24, 2004	19.88	19.99	19.35	19.95
1527	NASDAQ	FORTY	Mon, Mar 22, 2004	20.53	20.53	20.53	20.53
1526	NASDAQ	FORTY	Fri, Mar 19, 2004	20.62	21.43	20.62	21.43
1525	NASDAQ	FORTY	Thu, Mar 18, 2004	20.88	21.72	20.75	20.88
1524	NASDAQ	FORTY	Tue, Mar 16, 2004	20.42	20.77	20.06	20.30
1523	NASDAQ	FORTY	Mon, Mar 15, 2004	20.32	21.00	20.02	20.30
1522	NASDAQ	FORTY	Fri, Mar 12, 2004	19.92	20.08	19.92	20.08
1521	NASDAQ	FORTY	Thu, Mar 11, 2004	20.63	20.63	19.93	19.94
1520	NASDAQ	FORTY	Wed, Mar 10, 2004	20.89	20.89	20.68	20.69
1519	NASDAQ	FORTY	Tue, Mar 9, 2004	21.27	21.43	20.87	20.88
1518	NASDAQ	FORTY	Mon, Mar 8, 2004	21.55	21.95	21.55	21.62
1517	NASDAQ	FORTY	Thu, Mar 4, 2004	21.07	21.07	21.07	21.07
1516	NASDAQ	FORTY	Tue, Mar 2, 2004	20.88	21.50	20.88	21.00
1515	NASDAQ	FORTY	Mon, Mar 1, 2004	20.80	21.00	20.80	21.00
1514	NASDAQ	FORTY	Fri, Feb 27, 2004	19.85	19.85	19.85	19.85
1513	NASDAQ	FORTY	Thu, Feb 26, 2004	20.50	20.53	19.86	20.00
1512	NASDAQ	FORTY	Wed, Feb 25, 2004	21.30	21.30	20.50	20.50
1511	NASDAQ	FORTY	Tue, Feb 24, 2004	20.91	20.91	20.60	20.60
1510	NASDAQ	FORTY	Mon, Feb 23, 2004	21.41	21.49	21.41	21.49
1509	NASDAQ	FORTY	Fri, Feb 20, 2004	21.50	21.50	21.50	21.50
1508	NASDAQ	FORTY	Thu, Feb 19, 2004	21.63	22.08	21.50	21.50
1507	NASDAQ	FORTY	Wed, Feb 18, 2004	22.00	22.00	21.65	21.80
1506	NASDAQ	FORTY	Tue, Feb 17, 2004	20.61	21.32	20.61	21.32
1505	NASDAQ	FORTY	Wed, Feb 11, 2004	18.95	19.22	18.95	19.22
1504	NASDAQ	FORTY	Tue, Feb 10, 2004	19.14	19.14	18.43	18.43
1503	NASDAQ	FORTY	Mon, Feb 9, 2004	18.88	18.88	18.80	18.80
1502	NASDAQ	FORTY	Fri, Feb 6, 2004	17.40	17.41	17.40	17.40
1501	NASDAQ	FORTY	Thu, Feb 5, 2004	17.32	17.32	17.28	17.28
1500	NASDAQ	FORTY	Wed, Feb 4, 2004	17.00	17.20	16.61	16.68
1499	NASDAQ	FORTY	Tue, Feb 3, 2004	17.91	17.91	17.75	17.75
1498	NASDAQ	FORTY	Mon, Feb 2, 2004	18.00	18.00	18.00	18.00
1497	NASDAQ	FORTY	Thu, Jan 29, 2004	18.12	18.84	18.12	18.12
1496	NASDAQ	FORTY	Wed, Jan 28, 2004	18.33	18.33	18.33	18.33
1495	NASDAQ	FORTY	Tue, Jan 27, 2004	19.18	19.18	18.70	18.70
1494	NASDAQ	FORTY	Mon, Jan 26, 2004	17.80	18.85	17.80	18.85
1493	NASDAQ	FORTY	Fri, Jan 23, 2004	18.30	18.70	18.30	18.70
1492	NASDAQ	FORTY	Thu, Jan 22, 2004	18.90	18.90	17.51	18.40
1491	NASDAQ	FORTY	Wed, Jan 21, 2004	20.08	20.08	19.25	19.27
1490	NASDAQ	FORTY	Tue, Jan 20, 2004	20.10	20.39	20.05	20.19
1489	NASDAQ	FORTY	Fri, Jan 16, 2004	19.00	19.27	19.00	19.12
1488	NASDAQ	FORTY	Thu, Jan 15, 2004	19.00	19.00	16.76	18.92
1487	NASDAQ	FORTY	Tue, Jan 13, 2004	19.05	19.31	19.05	19.31
1486	NASDAQ	FORTY	Mon, Jan 12, 2004	18.48	18.92	18.48	18.92
1485	NASDAQ	FORTY	Thu, Jan 8, 2004	18.65	19.00	18.55	18.55
1484	NASDAQ	FORTY	Wed, Jan 7, 2004	18.40	18.40	18.40	18.40
1483	NASDAQ	FORTY	Tue, Jan 6, 2004	19.16	19.34	19.04	19.31
1482	NASDAQ	FORTY	Mon, Jan 5, 2004	18.69	18.95	18.50	18.85
1481	NASDAQ	FORTY	Fri, Jan 2, 2004	17.01	17.01	17.01	17.01
1480	NASDAQ	FORTY	Wed, Dec 31, 2003	17.07	17.55	17.07	17.07
1479	NASDAQ	FORTY	Tue, Dec 30, 2003	17.11	17.36	16.99	17.00
1478	NASDAQ	FORTY	Mon, Dec 29, 2003	17.14	17.50	17.14	17.50
1477	NASDAQ	FORTY	Fri, Dec 26, 2003	16.63	16.75	16.63	16.64
1476	NASDAQ	FORTY	Wed, Dec 24, 2003	16.86	16.97	16.86	16.97
1475	NASDAQ	FORTY	Tue, Dec 23, 2003	16.81	16.99	16.58	16.99
1474	NASDAQ	FORTY	Mon, Dec 22, 2003	17.08	17.28	16.75	16.88
1473	NASDAQ	FORTY	Fri, Dec 19, 2003	16.19	16.19	16.19	16.19
1472	NASDAQ	FORTY	Wed, Dec 17, 2003	16.28	16.46	16.25	16.46
1471	NASDAQ	FORTY	Tue, Dec 16, 2003	16.43	16.58	16.42	16.58
1470	NASDAQ	FORTY	Mon, Dec 15, 2003	16.67	17.02	16.67	16.70
1469	NASDAQ	FORTY	Fri, Dec 12, 2003	16.29	16.29	16.10	16.20
1468	NASDAQ	FORTY	Thu, Dec 11, 2003	15.90	16.55	15.75	16.55
1467	NASDAQ	FORTY	Wed, Dec 10, 2003	15.47	15.47	15.15	15.15
1466	NASDAQ	FORTY	Tue, Dec 9, 2003	14.83	15.85	14.83	15.23
1465	NASDAQ	FORTY	Mon, Dec 8, 2003	14.61	14.65	14.31	14.54
1464	NASDAQ	FORTY	Fri, Dec 5, 2003	15.30	15.30	14.61	14.83
1463	NASDAQ	FORTY	Thu, Dec 4, 2003	15.23	15.57	15.23	15.55
1462	NASDAQ	FORTY	Wed, Dec 3, 2003	16.23	16.23	15.80	15.80
1461	NASDAQ	FORTY	Tue, Dec 2, 2003	16.72	16.72	16.35	16.63
1460	NASDAQ	FORTY	Fri, Nov 28, 2003	16.62	16.62	16.62	16.62
1459	NASDAQ	FORTY	Wed, Nov 26, 2003	16.87	17.43	16.72	17.10
1458	NASDAQ	FORTY	Mon, Nov 24, 2003	16.54	16.87	16.54	16.87
1457	NASDAQ	FORTY	Fri, Nov 21, 2003	16.29	16.89	16.29	16.87
1456	NASDAQ	FORTY	Thu, Nov 20, 2003	16.60	16.60	16.25	16.25
1455	NASDAQ	FORTY	Wed, Nov 19, 2003	16.00	16.00	15.81	16.00
1454	NASDAQ	FORTY	Tue, Nov 18, 2003	16.60	16.94	16.25	16.25
1453	NASDAQ	FORTY	Mon, Nov 17, 2003	16.48	16.48	16.06	16.20
1452	NASDAQ	FORTY	Fri, Nov 14, 2003	16.58	16.58	16.50	16.50
1451	NASDAQ	FORTY	Thu, Nov 13, 2003	16.90	16.90	16.51	16.51
1450	NASDAQ	FORTY	Wed, Nov 12, 2003	16.52	17.00	16.52	16.90
1449	NASDAQ	FORTY	Tue, Nov 11, 2003	16.85	16.98	16.49	16.78
1448	NASDAQ	FORTY	Mon, Nov 10, 2003	17.56	17.80	17.33	17.34
1447	NASDAQ	FORTY	Fri, Nov 7, 2003	17.41	18.05	17.41	17.98
1446	NASDAQ	FORTY	Thu, Nov 6, 2003	17.40	17.81	17.40	17.69
1445	NASDAQ	FORTY	Wed, Nov 5, 2003	17.41	17.43	17.41	17.43
1444	NASDAQ	FORTY	Tue, Nov 4, 2003	17.01	17.50	17.01	17.47
1443	NASDAQ	FORTY	Mon, Nov 3, 2003	17.05	17.30	16.96	17.20
1442	NASDAQ	FORTY	Fri, Oct 31, 2003	16.15	16.31	16.15	16.31
1441	NASDAQ	FORTY	Thu, Oct 30, 2003	15.82	16.56	15.82	16.25
1440	NASDAQ	FORTY	Wed, Oct 29, 2003	16.40	16.40	16.35	16.35
1439	NASDAQ	FORTY	Tue, Oct 28, 2003	16.10	16.31	14.60	16.27
1438	NASDAQ	FORTY	Mon, Oct 27, 2003	15.55	15.55	15.55	15.55
1437	NASDAQ	FORTY	Thu, Oct 23, 2003	15.23	15.45	15.22	15.45
1436	NASDAQ	FORTY	Wed, Oct 22, 2003	16.00	16.00	15.78	15.78
1435	NASDAQ	FORTY	Tue, Oct 21, 2003	15.26	16.15	15.25	16.15
1434	NASDAQ	FORTY	Mon, Oct 20, 2003	14.90	15.07	14.85	15.07
1433	NASDAQ	FORTY	Fri, Oct 17, 2003	14.75	14.96	14.75	14.80
1432	NASDAQ	FORTY	Thu, Oct 16, 2003	14.60	14.60	14.60	14.60
1431	NASDAQ	FORTY	Wed, Oct 15, 2003	14.55	14.96	14.53	14.80
1430	NASDAQ	FORTY	Tue, Oct 14, 2003	13.50	13.78	13.48	13.55
1429	NASDAQ	FORTY	Mon, Oct 13, 2003	13.30	13.30	13.25	13.25
1428	NASDAQ	FORTY	Fri, Oct 10, 2003	12.51	12.67	12.51	12.67
1427	NASDAQ	FORTY	Thu, Oct 9, 2003	12.75	12.75	12.52	12.52
1426	NASDAQ	FORTY	Wed, Oct 8, 2003	13.00	13.00	12.91	12.91
1425	NASDAQ	FORTY	Tue, Oct 7, 2003	13.05	13.05	13.00	13.00
1424	NASDAQ	FORTY	Fri, Oct 3, 2003	13.28	13.30	13.28	13.30
1423	NASDAQ	FORTY	Thu, Oct 2, 2003	13.03	13.35	13.03	13.20
1422	NASDAQ	FORTY	Wed, Oct 1, 2003	12.54	12.55	12.54	12.55
1421	NASDAQ	FORTY	Tue, Sep 30, 2003	12.80	12.80	12.80	12.80
1420	NASDAQ	FORTY	Mon, Sep 29, 2003	12.99	13.15	12.99	13.10
1419	NASDAQ	FORTY	Fri, Sep 26, 2003	12.81	12.81	12.81	12.81
1418	NASDAQ	FORTY	Thu, Sep 25, 2003	12.76	12.81	12.76	12.81
1417	NASDAQ	FORTY	Wed, Sep 24, 2003	12.84	12.94	12.84	12.85
1416	NASDAQ	FORTY	Tue, Sep 23, 2003	12.50	12.59	12.50	12.59
1415	NASDAQ	FORTY	Mon, Sep 22, 2003	12.20	12.35	12.20	12.30
1414	NASDAQ	FORTY	Thu, Sep 18, 2003	11.87	12.35	11.87	12.34
1413	NASDAQ	FORTY	Tue, Sep 16, 2003	11.75	11.75	11.75	11.75
1412	NASDAQ	FORTY	Fri, Sep 12, 2003	11.75	11.75	11.75	11.75
1411	NASDAQ	FORTY	Thu, Sep 11, 2003	11.77	11.77	11.37	11.75
1410	NASDAQ	FORTY	Wed, Sep 10, 2003	12.13	12.18	12.00	12.00
1409	NASDAQ	FORTY	Tue, Sep 9, 2003	12.27	12.49	12.10	12.25
1408	NASDAQ	FORTY	Mon, Sep 8, 2003	12.27	12.50	12.17	12.50
1407	NASDAQ	FORTY	Fri, Sep 5, 2003	12.85	12.88	12.75	12.75
1406	NASDAQ	FORTY	Thu, Sep 4, 2003	12.75	12.75	12.75	12.75
1405	NASDAQ	FORTY	Wed, Sep 3, 2003	12.40	12.74	12.40	12.74
1404	NASDAQ	FORTY	Tue, Sep 2, 2003	12.30	12.44	12.17	12.27
1403	NASDAQ	FORTY	Thu, Aug 28, 2003	12.75	13.14	12.55	12.57
1402	NASDAQ	FORTY	Wed, Aug 27, 2003	12.36	12.61	12.35	12.39
1401	NASDAQ	FORTY	Tue, Aug 26, 2003	11.77	12.18	11.77	12.18
1400	NASDAQ	FORTY	Mon, Aug 25, 2003	11.28	11.86	11.28	11.77
1399	NASDAQ	FORTY	Fri, Aug 22, 2003	11.20	11.21	11.08	11.08
1398	NASDAQ	FORTY	Thu, Aug 21, 2003	11.18	11.40	11.05	11.05
1397	NASDAQ	FORTY	Wed, Aug 20, 2003	11.36	11.41	11.28	11.40
1396	NASDAQ	FORTY	Tue, Aug 19, 2003	11.31	11.31	11.31	11.31
1395	NASDAQ	FORTY	Mon, Aug 18, 2003	11.37	11.37	11.37	11.37
1394	NASDAQ	FORTY	Fri, Aug 15, 2003	11.18	11.18	11.18	11.18
1393	NASDAQ	FORTY	Thu, Aug 14, 2003	11.33	11.46	11.29	11.46
1392	NASDAQ	FORTY	Wed, Aug 13, 2003	11.40	11.40	11.40	11.40
1391	NASDAQ	FORTY	Tue, Aug 12, 2003	11.33	11.33	10.99	11.16
1390	NASDAQ	FORTY	Mon, Aug 11, 2003	10.92	11.38	10.75	10.94
1389	NASDAQ	FORTY	Fri, Aug 8, 2003	11.17	11.17	10.95	10.95
1388	NASDAQ	FORTY	Wed, Aug 6, 2003	10.93	11.17	10.93	11.17
1387	NASDAQ	FORTY	Tue, Aug 5, 2003	11.33	11.33	10.90	10.90
1386	NASDAQ	FORTY	Mon, Aug 4, 2003	11.33	11.33	11.13	11.13
1385	NASDAQ	FORTY	Fri, Aug 1, 2003	11.56	11.56	11.50	11.50
1384	NASDAQ	FORTY	Thu, Jul 31, 2003	11.70	11.70	11.70	11.70
1383	NASDAQ	FORTY	Wed, Jul 30, 2003	12.00	12.00	11.58	11.58
1382	NASDAQ	FORTY	Tue, Jul 29, 2003	12.00	12.00	12.00	12.00
1381	NASDAQ	FORTY	Mon, Jul 28, 2003	12.00	12.00	12.00	12.00
1380	NASDAQ	FORTY	Thu, Jul 24, 2003	12.00	12.00	11.90	11.90
1379	NASDAQ	FORTY	Mon, Jul 21, 2003	12.13	12.29	12.12	12.28
1378	NASDAQ	FORTY	Fri, Jul 18, 2003	12.56	12.56	12.13	12.13
1377	NASDAQ	FORTY	Thu, Jul 17, 2003	12.40	12.40	12.15	12.15
1376	NASDAQ	FORTY	Wed, Jul 16, 2003	12.65	12.65	12.65	12.65
1375	NASDAQ	FORTY	Tue, Jul 15, 2003	13.01	13.01	13.00	13.00
1374	NASDAQ	FORTY	Mon, Jul 14, 2003	13.00	13.00	13.00	13.00
1373	NASDAQ	FORTY	Fri, Jul 11, 2003	13.00	13.00	12.71	12.71
1372	NASDAQ	FORTY	Thu, Jul 10, 2003	12.80	12.80	12.65	12.65
1371	NASDAQ	FORTY	Wed, Jul 9, 2003	13.01	13.01	12.60	12.60
1370	NASDAQ	FORTY	Tue, Jul 8, 2003	12.60	12.63	12.21	12.56
1369	NASDAQ	FORTY	Mon, Jul 7, 2003	13.16	13.52	13.06	13.52
1368	NASDAQ	FORTY	Thu, Jul 3, 2003	13.95	13.95	13.75	13.90
1367	NASDAQ	FORTY	Wed, Jul 2, 2003	14.15	14.32	14.01	14.32
1366	NASDAQ	FORTY	Tue, Jul 1, 2003	14.10	14.10	14.10	14.10
1365	NASDAQ	FORTY	Mon, Jun 30, 2003	14.32	14.35	14.30	14.30
1364	NASDAQ	FORTY	Fri, Jun 27, 2003	13.66	14.32	13.66	14.15
1363	NASDAQ	FORTY	Thu, Jun 26, 2003	13.50	14.00	13.50	14.00
1362	NASDAQ	FORTY	Wed, Jun 25, 2003	12.85	12.92	12.85	12.92
1361	NASDAQ	FORTY	Tue, Jun 24, 2003	12.15	13.10	12.15	12.95
1360	NASDAQ	FORTY	Fri, Jun 20, 2003	11.78	11.78	11.78	11.78
1359	NASDAQ	FORTY	Thu, Jun 19, 2003	12.06	12.06	12.06	12.06
1358	NASDAQ	FORTY	Wed, Jun 18, 2003	11.66	11.96	11.66	11.96
1357	NASDAQ	FORTY	Tue, Jun 17, 2003	11.66	11.66	11.41	11.41
1356	NASDAQ	FORTY	Mon, Jun 16, 2003	11.40	11.66	11.30	11.64
1355	NASDAQ	FORTY	Fri, Jun 13, 2003	10.78	11.38	10.43	10.65
1354	NASDAQ	FORTY	Tue, Jun 10, 2003	10.50	10.50	10.50	10.50
1353	NASDAQ	FORTY	Mon, Jun 9, 2003	10.95	10.95	10.70	10.70
1352	NASDAQ	FORTY	Fri, Jun 6, 2003	11.40	11.40	11.00	11.00
1351	NASDAQ	FORTY	Thu, Jun 5, 2003	11.20	11.20	11.05	11.05
1350	NASDAQ	FORTY	Wed, Jun 4, 2003	11.40	11.40	11.40	11.40
1349	NASDAQ	FORTY	Tue, Jun 3, 2003	11.30	11.30	11.30	11.30
1348	NASDAQ	FORTY	Mon, Jun 2, 2003	11.35	11.35	11.20	11.35
1347	NASDAQ	FORTY	Fri, May 30, 2003	11.66	11.66	11.42	11.42
1346	NASDAQ	FORTY	Thu, May 29, 2003	11.25	12.00	11.25	11.50
1345	NASDAQ	FORTY	Wed, May 28, 2003	11.25	11.55	11.25	11.55
1344	NASDAQ	FORTY	Tue, May 27, 2003	11.15	11.30	10.72	11.29
1343	NASDAQ	FORTY	Fri, May 23, 2003	9.67	9.67	9.55	9.62
1342	NASDAQ	FORTY	Thu, May 22, 2003	9.35	9.55	9.35	9.55
1341	NASDAQ	FORTY	Wed, May 21, 2003	9.65	9.92	9.55	9.55
1340	NASDAQ	FORTY	Tue, May 20, 2003	10.08	10.08	10.08	10.08
1339	NASDAQ	FORTY	Mon, May 19, 2003	10.95	10.95	10.60	10.60
1338	NASDAQ	FORTY	Thu, May 15, 2003	11.66	11.66	11.66	11.66
1337	NASDAQ	FORTY	Tue, May 13, 2003	11.66	12.12	11.66	12.12
1336	NASDAQ	FORTY	Mon, May 12, 2003	11.66	12.06	11.66	12.06
1335	NASDAQ	FORTY	Fri, May 9, 2003	11.66	11.66	11.66	11.66
1334	NASDAQ	FORTY	Thu, May 8, 2003	11.61	11.66	11.32	11.32
1333	NASDAQ	FORTY	Wed, May 7, 2003	11.66	11.66	11.66	11.66
1332	NASDAQ	FORTY	Tue, May 6, 2003	11.31	11.70	11.31	11.51
1331	NASDAQ	FORTY	Mon, May 5, 2003	10.50	11.50	10.50	11.50
1330	NASDAQ	FORTY	Fri, May 2, 2003	10.83	11.25	10.83	11.25
1329	NASDAQ	FORTY	Thu, May 1, 2003	10.80	10.82	10.80	10.82
1328	NASDAQ	FORTY	Tue, Apr 29, 2003	10.79	11.19	10.79	11.19
1327	NASDAQ	FORTY	Fri, Apr 25, 2003	10.70	11.25	10.70	11.25
1326	NASDAQ	FORTY	Thu, Apr 24, 2003	10.50	11.00	10.50	10.87
1325	NASDAQ	FORTY	Wed, Apr 23, 2003	9.75	9.99	9.75	9.99
1324	NASDAQ	FORTY	Tue, Apr 22, 2003	9.80	9.80	9.75	9.75
1323	NASDAQ	FORTY	Mon, Apr 21, 2003	9.80	9.80	9.80	9.80
1322	NASDAQ	FORTY	Thu, Apr 17, 2003	9.42	9.75	9.42	9.75
1321	NASDAQ	FORTY	Wed, Apr 16, 2003	9.42	9.42	9.42	9.42
1320	NASDAQ	FORTY	Tue, Apr 15, 2003	9.31	9.35	9.31	9.35
1319	NASDAQ	FORTY	Fri, Apr 11, 2003	9.25	9.25	9.25	9.25
1318	NASDAQ	FORTY	Thu, Apr 10, 2003	9.32	9.32	9.32	9.32
1317	NASDAQ	FORTY	Tue, Apr 8, 2003	9.35	9.40	9.11	9.36
1316	NASDAQ	FORTY	Mon, Apr 7, 2003	8.92	9.30	8.92	9.25
1315	NASDAQ	FORTY	Fri, Apr 4, 2003	8.29	8.49	8.29	8.49
1314	NASDAQ	FORTY	Mon, Mar 31, 2003	7.85	7.85	7.72	7.72
1313	NASDAQ	FORTY	Fri, Mar 28, 2003	8.15	8.15	7.92	7.92
1312	NASDAQ	FORTY	Wed, Mar 26, 2003	8.18	8.50	8.18	8.20
1311	NASDAQ	FORTY	Tue, Mar 25, 2003	8.20	8.20	8.20	8.20
1310	NASDAQ	FORTY	Mon, Mar 24, 2003	8.10	8.10	8.10	8.10
1309	NASDAQ	FORTY	Fri, Mar 21, 2003	8.40	8.50	8.40	8.50
1308	NASDAQ	FORTY	Thu, Mar 20, 2003	8.48	8.48	8.26	8.26
1307	NASDAQ	FORTY	Wed, Mar 19, 2003	8.48	8.75	8.48	8.48
1306	NASDAQ	FORTY	Fri, Mar 14, 2003	8.35	8.35	8.35	8.35
1305	NASDAQ	FORTY	Thu, Mar 13, 2003	8.00	8.33	8.00	8.33
1304	NASDAQ	FORTY	Tue, Mar 11, 2003	7.71	7.71	7.71	7.71
1303	NASDAQ	FORTY	Mon, Mar 10, 2003	7.58	7.58	7.58	7.58
1302	NASDAQ	FORTY	Fri, Mar 7, 2003	7.80	7.81	7.80	7.81
1301	NASDAQ	FORTY	Wed, Mar 5, 2003	7.65	7.65	7.55	7.55
1300	NASDAQ	FORTY	Tue, Mar 4, 2003	7.75	7.90	7.50	7.90
1299	NASDAQ	FORTY	Mon, Mar 3, 2003	7.84	7.95	7.84	7.95
1298	NASDAQ	FORTY	Fri, Feb 28, 2003	7.75	7.85	7.75	7.85
1297	NASDAQ	FORTY	Wed, Feb 26, 2003	7.44	7.44	7.44	7.44
1296	NASDAQ	FORTY	Tue, Feb 25, 2003	7.38	7.38	7.18	7.38
1295	NASDAQ	FORTY	Mon, Feb 24, 2003	7.60	7.60	7.58	7.58
1294	NASDAQ	FORTY	Fri, Feb 21, 2003	7.38	7.59	7.38	7.50
1293	NASDAQ	FORTY	Thu, Feb 20, 2003	7.30	7.30	7.30	7.30
1292	NASDAQ	FORTY	Wed, Feb 19, 2003	7.90	7.90	7.20	7.30
1291	NASDAQ	FORTY	Tue, Feb 18, 2003	7.30	7.36	7.30	7.36
1290	NASDAQ	FORTY	Fri, Feb 14, 2003	7.90	7.90	6.90	6.90
1289	NASDAQ	FORTY	Thu, Feb 13, 2003	7.90	7.90	6.71	6.87
1288	NASDAQ	FORTY	Wed, Feb 12, 2003	7.09	7.23	7.09	7.23
1287	NASDAQ	FORTY	Tue, Feb 11, 2003	8.10	8.10	6.82	7.13
1286	NASDAQ	FORTY	Mon, Feb 10, 2003	7.70	7.70	6.90	6.90
1285	NASDAQ	FORTY	Fri, Feb 7, 2003	6.98	6.99	6.96	6.96
1284	NASDAQ	FORTY	Thu, Feb 6, 2003	7.02	7.02	7.00	7.00
1283	NASDAQ	FORTY	Wed, Feb 5, 2003	7.20	7.26	7.10	7.16
1282	NASDAQ	FORTY	Tue, Feb 4, 2003	7.30	7.35	7.07	7.07
1281	NASDAQ	FORTY	Mon, Feb 3, 2003	7.76	7.76	7.55	7.55
1280	NASDAQ	FORTY	Tue, Jan 28, 2003	8.00	8.17	8.00	8.17
1279	NASDAQ	FORTY	Mon, Jan 27, 2003	8.00	8.00	8.00	8.00
1278	NASDAQ	FORTY	Fri, Jan 24, 2003	8.13	8.13	8.13	8.13
1277	NASDAQ	FORTY	Wed, Jan 22, 2003	8.00	8.01	8.00	8.01
1276	NASDAQ	FORTY	Tue, Jan 21, 2003	8.03	8.03	8.01	8.01
1275	NASDAQ	FORTY	Tue, Jan 14, 2003	8.40	8.40	8.06	8.07
1274	NASDAQ	FORTY	Mon, Jan 13, 2003	8.30	8.30	7.90	8.19
1273	NASDAQ	FORTY	Fri, Jan 10, 2003	8.44	8.44	8.44	8.44
1272	NASDAQ	FORTY	Thu, Jan 9, 2003	8.31	8.42	8.31	8.42
1271	NASDAQ	FORTY	Wed, Jan 8, 2003	8.44	8.44	8.23	8.23
1270	NASDAQ	FORTY	Tue, Jan 7, 2003	8.44	8.44	8.44	8.44
1269	NASDAQ	FORTY	Mon, Jan 6, 2003	8.44	8.44	8.44	8.44
1268	NASDAQ	FORTY	Fri, Jan 3, 2003	8.44	8.55	8.44	8.55
1267	NASDAQ	FORTY	Thu, Jan 2, 2003	8.40	8.51	8.30	8.51
1266	NASDAQ	FORTY	Tue, Dec 31, 2002	8.40	8.40	8.16	8.16
1265	NASDAQ	FORTY	Mon, Dec 30, 2002	8.44	8.45	8.41	8.41
1264	NASDAQ	FORTY	Fri, Dec 27, 2002	8.88	8.90	8.88	8.90
1263	NASDAQ	FORTY	Thu, Dec 26, 2002	8.74	9.05	8.74	8.92
1262	NASDAQ	FORTY	Tue, Dec 24, 2002	8.72	8.72	8.72	8.72
1261	NASDAQ	FORTY	Mon, Dec 23, 2002	8.53	8.73	8.53	8.73
1260	NASDAQ	FORTY	Fri, Dec 20, 2002	8.25	8.40	8.22	8.40
1259	NASDAQ	FORTY	Thu, Dec 19, 2002	8.85	8.85	7.30	8.25
1258	NASDAQ	FORTY	Wed, Dec 18, 2002	9.13	9.13	8.85	8.85
1257	NASDAQ	FORTY	Tue, Dec 17, 2002	9.48	9.48	9.20	9.20
1256	NASDAQ	FORTY	Mon, Dec 16, 2002	9.73	9.73	9.45	9.48
1255	NASDAQ	FORTY	Fri, Dec 13, 2002	9.76	9.76	9.76	9.76
1254	NASDAQ	FORTY	Thu, Dec 12, 2002	10.00	10.00	10.00	10.00
1253	NASDAQ	FORTY	Wed, Dec 11, 2002	9.78	9.99	9.78	9.99
1252	NASDAQ	FORTY	Tue, Dec 10, 2002	9.76	9.80	9.76	9.80
1251	NASDAQ	FORTY	Mon, Dec 9, 2002	9.53	9.53	9.51	9.51
1250	NASDAQ	FORTY	Fri, Dec 6, 2002	9.75	9.84	9.75	9.75
1249	NASDAQ	FORTY	Thu, Dec 5, 2002	9.75	9.98	9.73	9.98
1248	NASDAQ	FORTY	Wed, Dec 4, 2002	9.92	9.92	9.75	9.87
1247	NASDAQ	FORTY	Tue, Dec 3, 2002	10.45	10.45	10.23	10.27
1246	NASDAQ	FORTY	Mon, Dec 2, 2002	10.70	10.70	10.65	10.65
1245	NASDAQ	FORTY	Fri, Nov 29, 2002	10.75	10.75	10.72	10.72
1244	NASDAQ	FORTY	Wed, Nov 27, 2002	10.60	10.89	10.60	10.89
1243	NASDAQ	FORTY	Tue, Nov 26, 2002	10.41	10.47	10.41	10.44
1242	NASDAQ	FORTY	Mon, Nov 25, 2002	10.02	10.35	10.02	10.35
1241	NASDAQ	FORTY	Fri, Nov 22, 2002	9.76	10.20	9.76	10.01
1240	NASDAQ	FORTY	Thu, Nov 21, 2002	9.72	9.72	9.55	9.70
1239	NASDAQ	FORTY	Wed, Nov 20, 2002	9.67	9.67	9.62	9.63
1238	NASDAQ	FORTY	Tue, Nov 19, 2002	9.65	9.65	9.60	9.60
1237	NASDAQ	FORTY	Mon, Nov 18, 2002	9.62	9.72	9.62	9.72
1236	NASDAQ	FORTY	Fri, Nov 15, 2002	9.27	9.58	9.27	9.58
1235	NASDAQ	FORTY	Thu, Nov 14, 2002	9.37	9.37	9.37	9.37
1234	NASDAQ	FORTY	Wed, Nov 13, 2002	9.07	9.20	9.07	9.20
1233	NASDAQ	FORTY	Tue, Nov 12, 2002	9.15	9.15	9.15	9.15
1232	NASDAQ	FORTY	Mon, Nov 11, 2002	9.41	9.41	9.41	9.41
1231	NASDAQ	FORTY	Fri, Nov 8, 2002	9.37	9.71	9.37	9.41
1230	NASDAQ	FORTY	Thu, Nov 7, 2002	9.60	9.60	9.36	9.36
1229	NASDAQ	FORTY	Wed, Nov 6, 2002	8.99	9.40	8.99	9.40
1228	NASDAQ	FORTY	Tue, Nov 5, 2002	8.50	8.75	8.45	8.75
1227	NASDAQ	FORTY	Mon, Nov 4, 2002	8.65	8.65	8.45	8.61
1226	NASDAQ	FORTY	Fri, Nov 1, 2002	8.55	8.55	8.55	8.55
1225	NASDAQ	FORTY	Thu, Oct 31, 2002	8.55	8.55	8.55	8.55
1224	NASDAQ	FORTY	Wed, Oct 30, 2002	8.55	8.55	8.54	8.54
1223	NASDAQ	FORTY	Tue, Oct 29, 2002	8.64	8.64	8.33	8.49
1222	NASDAQ	FORTY	Mon, Oct 28, 2002	8.90	8.90	8.64	8.64
1221	NASDAQ	FORTY	Fri, Oct 25, 2002	9.05	9.11	9.05	9.10
1220	NASDAQ	FORTY	Tue, Oct 22, 2002	9.30	9.30	8.97	9.05
1219	NASDAQ	FORTY	Mon, Oct 21, 2002	9.20	9.49	9.20	9.38
1218	NASDAQ	FORTY	Fri, Oct 18, 2002	9.30	9.31	9.30	9.31
1217	NASDAQ	FORTY	Thu, Oct 17, 2002	9.14	9.31	9.14	9.30
1216	NASDAQ	FORTY	Wed, Oct 16, 2002	8.75	8.75	8.75	8.75
1215	NASDAQ	FORTY	Tue, Oct 15, 2002	8.87	8.88	8.87	8.88
1214	NASDAQ	FORTY	Mon, Oct 14, 2002	8.63	8.71	8.63	8.63
1213	NASDAQ	FORTY	Fri, Oct 11, 2002	8.87	8.87	8.87	8.87
1212	NASDAQ	FORTY	Thu, Oct 10, 2002	8.58	8.81	8.49	8.64
1211	NASDAQ	FORTY	Wed, Oct 9, 2002	8.44	8.50	8.33	8.50
1210	NASDAQ	FORTY	Tue, Oct 8, 2002	8.14	8.30	8.14	8.20
1209	NASDAQ	FORTY	Mon, Oct 7, 2002	8.50	8.50	8.25	8.25
1208	NASDAQ	FORTY	Fri, Oct 4, 2002	8.70	8.70	8.51	8.51
1207	NASDAQ	FORTY	Tue, Oct 1, 2002	8.90	9.15	8.90	9.10
1206	NASDAQ	FORTY	Mon, Sep 30, 2002	8.98	9.01	8.98	8.99
1205	NASDAQ	FORTY	Fri, Sep 27, 2002	9.22	9.22	9.15	9.15
1204	NASDAQ	FORTY	Wed, Sep 25, 2002	9.29	9.30	9.22	9.30
1203	NASDAQ	FORTY	Tue, Sep 24, 2002	9.38	9.39	9.32	9.39
1202	NASDAQ	FORTY	Mon, Sep 23, 2002	9.90	9.90	9.79	9.79
1201	NASDAQ	FORTY	Fri, Sep 20, 2002	10.32	10.32	10.32	10.32
1200	NASDAQ	FORTY	Thu, Sep 19, 2002	10.32	10.32	10.32	10.32
1199	NASDAQ	FORTY	Wed, Sep 18, 2002	10.55	10.55	10.50	10.50
1198	NASDAQ	FORTY	Tue, Sep 17, 2002	10.84	10.84	10.84	10.84
1197	NASDAQ	FORTY	Mon, Sep 16, 2002	10.76	10.76	10.76	10.76
1196	NASDAQ	FORTY	Fri, Sep 13, 2002	10.42	10.67	10.42	10.67
1195	NASDAQ	FORTY	Thu, Sep 12, 2002	10.92	10.92	10.92	10.92
1194	NASDAQ	FORTY	Wed, Sep 11, 2002	10.99	11.24	10.99	11.24
1193	NASDAQ	FORTY	Tue, Sep 10, 2002	11.09	11.24	11.00	11.10
1192	NASDAQ	FORTY	Mon, Sep 9, 2002	10.76	10.79	10.76	10.79
1191	NASDAQ	FORTY	Fri, Sep 6, 2002	10.76	10.90	10.76	10.90
1190	NASDAQ	FORTY	Thu, Sep 5, 2002	10.61	10.61	10.61	10.61
1189	NASDAQ	FORTY	Wed, Sep 4, 2002	10.84	10.84	10.84	10.84
1188	NASDAQ	FORTY	Thu, Aug 29, 2002	11.62	11.62	11.60	11.60
1187	NASDAQ	FORTY	Wed, Aug 28, 2002	11.90	11.90	11.67	11.71
1186	NASDAQ	FORTY	Tue, Aug 27, 2002	11.52	12.25	11.51	12.08
1185	NASDAQ	FORTY	Mon, Aug 26, 2002	11.52	11.52	11.25	11.32
1184	NASDAQ	FORTY	Fri, Aug 23, 2002	11.70	11.70	11.62	11.62
1183	NASDAQ	FORTY	Thu, Aug 22, 2002	11.70	11.70	11.53	11.63
1182	NASDAQ	FORTY	Wed, Aug 21, 2002	11.64	11.64	11.64	11.64
1181	NASDAQ	FORTY	Tue, Aug 20, 2002	11.15	11.15	11.14	11.14
1180	NASDAQ	FORTY	Mon, Aug 19, 2002	11.21	11.30	11.21	11.30
1179	NASDAQ	FORTY	Fri, Aug 16, 2002	10.60	10.92	10.60	10.92
1178	NASDAQ	FORTY	Thu, Aug 15, 2002	10.56	10.70	10.56	10.58
1177	NASDAQ	FORTY	Wed, Aug 14, 2002	10.51	10.51	10.51	10.51
1176	NASDAQ	FORTY	Tue, Aug 13, 2002	10.50	10.50	10.50	10.50
1175	NASDAQ	FORTY	Mon, Aug 12, 2002	10.60	10.89	10.60	10.89
1174	NASDAQ	FORTY	Wed, Aug 7, 2002	10.90	11.10	10.90	11.10
1173	NASDAQ	FORTY	Tue, Aug 6, 2002	10.93	11.15	10.93	11.04
1172	NASDAQ	FORTY	Mon, Aug 5, 2002	10.80	11.23	10.80	10.92
1171	NASDAQ	FORTY	Thu, Aug 1, 2002	10.97	10.97	10.52	10.52
1170	NASDAQ	FORTY	Wed, Jul 31, 2002	10.48	10.55	10.48	10.55
1169	NASDAQ	FORTY	Tue, Jul 30, 2002	10.53	10.53	10.53	10.53
1168	NASDAQ	FORTY	Mon, Jul 29, 2002	10.46	10.46	10.46	10.46
1167	NASDAQ	FORTY	Fri, Jul 26, 2002	9.92	10.43	9.92	10.31
1166	NASDAQ	FORTY	Thu, Jul 25, 2002	10.19	10.20	9.93	10.10
1165	NASDAQ	FORTY	Wed, Jul 24, 2002	10.24	10.24	10.24	10.24
1164	NASDAQ	FORTY	Tue, Jul 23, 2002	11.11	11.11	10.82	10.82
1163	NASDAQ	FORTY	Mon, Jul 22, 2002	11.29	11.48	11.29	11.48
1162	NASDAQ	FORTY	Fri, Jul 19, 2002	11.45	11.67	11.45	11.67
1161	NASDAQ	FORTY	Thu, Jul 18, 2002	11.19	11.67	11.19	11.35
1160	NASDAQ	FORTY	Wed, Jul 17, 2002	11.40	11.40	11.30	11.30
1159	NASDAQ	FORTY	Tue, Jul 16, 2002	11.10	11.10	11.10	11.10
1158	NASDAQ	FORTY	Mon, Jul 15, 2002	11.12	11.12	10.91	10.91
1157	NASDAQ	FORTY	Fri, Jul 12, 2002	11.14	11.20	10.95	10.95
1156	NASDAQ	FORTY	Thu, Jul 11, 2002	10.85	10.85	10.85	10.85
1155	NASDAQ	FORTY	Wed, Jul 10, 2002	10.92	10.92	10.85	10.85
1154	NASDAQ	FORTY	Tue, Jul 9, 2002	10.43	10.43	10.43	10.43
1153	NASDAQ	FORTY	Mon, Jul 8, 2002	10.22	10.28	9.93	9.93
1152	NASDAQ	FORTY	Fri, Jul 5, 2002	10.14	10.19	10.14	10.19
1151	NASDAQ	FORTY	Wed, Jul 3, 2002	9.94	9.95	9.91	9.91
1150	NASDAQ	FORTY	Tue, Jul 2, 2002	10.00	10.25	10.00	10.00
1149	NASDAQ	FORTY	Mon, Jul 1, 2002	10.01	10.25	10.01	10.10
1148	NASDAQ	FORTY	Fri, Jun 28, 2002	10.00	10.20	10.00	10.20
1147	NASDAQ	FORTY	Thu, Jun 27, 2002	9.94	9.94	9.94	9.94
1146	NASDAQ	FORTY	Wed, Jun 26, 2002	9.34	9.60	9.34	9.60
1145	NASDAQ	FORTY	Tue, Jun 25, 2002	9.54	9.55	9.54	9.55
1144	NASDAQ	FORTY	Mon, Jun 24, 2002	9.73	9.73	9.34	9.34
1143	NASDAQ	FORTY	Thu, Jun 20, 2002	9.73	9.73	9.73	9.73
1142	NASDAQ	FORTY	Wed, Jun 19, 2002	10.52	10.52	9.82	9.85
1141	NASDAQ	FORTY	Tue, Jun 18, 2002	10.50	11.00	10.40	10.77
1140	NASDAQ	FORTY	Mon, Jun 17, 2002	10.50	10.75	10.50	10.75
1139	NASDAQ	FORTY	Fri, Jun 14, 2002	9.76	9.92	9.76	9.92
1138	NASDAQ	FORTY	Thu, Jun 13, 2002	9.76	9.76	9.75	9.75
1137	NASDAQ	FORTY	Wed, Jun 12, 2002	9.75	9.80	9.69	9.76
1136	NASDAQ	FORTY	Tue, Jun 11, 2002	9.95	9.95	9.75	9.75
1135	NASDAQ	FORTY	Mon, Jun 10, 2002	10.20	10.21	10.20	10.21
1134	NASDAQ	FORTY	Fri, Jun 7, 2002	10.40	10.40	10.23	10.23
1133	NASDAQ	FORTY	Thu, Jun 6, 2002	10.80	10.80	10.51	10.65
1132	NASDAQ	FORTY	Wed, Jun 5, 2002	11.20	11.20	10.88	10.88
1131	NASDAQ	FORTY	Tue, Jun 4, 2002	11.51	11.51	11.20	11.33
1130	NASDAQ	FORTY	Mon, Jun 3, 2002	11.40	11.92	11.40	11.55
1129	NASDAQ	FORTY	Fri, May 31, 2002	10.40	10.40	10.35	10.35
1128	NASDAQ	FORTY	Thu, May 30, 2002	10.24	10.43	10.15	10.36
1127	NASDAQ	FORTY	Wed, May 29, 2002	10.00	10.12	9.92	10.09
1126	NASDAQ	FORTY	Tue, May 28, 2002	10.01	10.12	9.89	10.00
1125	NASDAQ	FORTY	Fri, May 24, 2002	9.40	9.41	9.40	9.40
1124	NASDAQ	FORTY	Thu, May 23, 2002	9.40	9.40	9.40	9.40
1123	NASDAQ	FORTY	Wed, May 22, 2002	9.50	9.50	9.41	9.44
1122	NASDAQ	FORTY	Mon, May 20, 2002	9.72	9.72	9.72	9.72
1121	NASDAQ	FORTY	Thu, May 16, 2002	9.72	9.72	9.72	9.72
1120	NASDAQ	FORTY	Wed, May 15, 2002	9.74	9.74	9.74	9.74
1119	NASDAQ	FORTY	Tue, May 14, 2002	9.50	9.51	9.50	9.51
1118	NASDAQ	FORTY	Thu, May 9, 2002	8.96	8.96	8.91	8.91
1117	NASDAQ	FORTY	Wed, May 8, 2002	8.82	9.03	8.82	9.02
1116	NASDAQ	FORTY	Tue, May 7, 2002	9.00	9.14	8.78	9.14
1115	NASDAQ	FORTY	Mon, May 6, 2002	9.10	9.10	9.00	9.00
1114	NASDAQ	FORTY	Fri, May 3, 2002	9.16	9.33	9.16	9.21
1113	NASDAQ	FORTY	Thu, May 2, 2002	9.12	9.25	9.12	9.25
1112	NASDAQ	FORTY	Wed, May 1, 2002	8.97	9.05	8.71	9.01
1111	NASDAQ	FORTY	Tue, Apr 30, 2002	8.70	8.70	8.53	8.53
1110	NASDAQ	FORTY	Mon, Apr 29, 2002	9.19	9.19	8.71	8.80
1109	NASDAQ	FORTY	Fri, Apr 26, 2002	9.45	9.45	9.45	9.45
1108	NASDAQ	FORTY	Thu, Apr 25, 2002	9.50	9.90	9.32	9.48
1107	NASDAQ	FORTY	Wed, Apr 24, 2002	9.91	9.91	9.91	9.91
1106	NASDAQ	FORTY	Tue, Apr 23, 2002	10.75	10.75	10.50	10.50
1105	NASDAQ	FORTY	Mon, Apr 22, 2002	10.75	10.75	10.75	10.75
1104	NASDAQ	FORTY	Fri, Apr 19, 2002	10.73	10.80	10.73	10.79
1103	NASDAQ	FORTY	Thu, Apr 18, 2002	10.72	10.98	10.72	10.98
1102	NASDAQ	FORTY	Tue, Apr 16, 2002	10.98	10.98	10.98	10.98
1101	NASDAQ	FORTY	Fri, Apr 12, 2002	11.05	11.05	11.05	11.05
1100	NASDAQ	FORTY	Thu, Apr 11, 2002	11.05	11.05	11.05	11.05
1099	NASDAQ	FORTY	Wed, Apr 10, 2002	11.17	11.50	11.17	11.29
1098	NASDAQ	FORTY	Tue, Apr 9, 2002	11.05	11.05	10.75	10.75
1097	NASDAQ	FORTY	Mon, Apr 8, 2002	11.13	11.35	11.06	11.06
1096	NASDAQ	FORTY	Thu, Apr 4, 2002	11.24	11.40	11.09	11.09
1095	NASDAQ	FORTY	Wed, Apr 3, 2002	11.27	11.27	11.10	11.10
1094	NASDAQ	FORTY	Mon, Apr 1, 2002	11.64	11.64	11.25	11.30
1093	NASDAQ	FORTY	Thu, Mar 28, 2002	12.39	12.68	12.25	12.34
1092	NASDAQ	FORTY	Wed, Mar 27, 2002	12.80	12.80	12.45	12.47
1091	NASDAQ	FORTY	Tue, Mar 26, 2002	12.45	12.45	12.45	12.45
1090	NASDAQ	FORTY	Mon, Mar 25, 2002	12.70	12.99	12.70	12.99
1089	NASDAQ	FORTY	Fri, Mar 22, 2002	12.99	12.99	12.99	12.99
1088	NASDAQ	FORTY	Thu, Mar 21, 2002	12.93	12.93	12.93	12.93
1087	NASDAQ	FORTY	Wed, Mar 20, 2002	12.84	13.11	12.84	13.06
1086	NASDAQ	FORTY	Tue, Mar 19, 2002	13.01	13.01	13.01	13.01
1085	NASDAQ	FORTY	Mon, Mar 18, 2002	12.79	12.99	12.79	12.99
1084	NASDAQ	FORTY	Fri, Mar 15, 2002	12.62	12.73	12.62	12.73
1083	NASDAQ	FORTY	Thu, Mar 14, 2002	12.61	12.61	12.61	12.61
1082	NASDAQ	FORTY	Wed, Mar 13, 2002	12.56	12.92	12.56	12.85
1081	NASDAQ	FORTY	Tue, Mar 12, 2002	12.77	12.77	12.50	12.51
1080	NASDAQ	FORTY	Mon, Mar 11, 2002	12.83	13.20	12.82	12.95
1079	NASDAQ	FORTY	Fri, Mar 8, 2002	12.21	12.25	12.21	12.25
1078	NASDAQ	FORTY	Thu, Mar 7, 2002	12.02	12.02	12.02	12.02
1077	NASDAQ	FORTY	Wed, Mar 6, 2002	12.05	12.36	12.05	12.15
1076	NASDAQ	FORTY	Tue, Mar 5, 2002	13.00	13.00	12.65	12.65
1075	NASDAQ	FORTY	Mon, Mar 4, 2002	13.00	13.00	13.00	13.00
1074	NASDAQ	FORTY	Fri, Mar 1, 2002	12.82	13.02	12.82	12.95
1073	NASDAQ	FORTY	Thu, Feb 28, 2002	12.81	12.82	12.81	12.82
1072	NASDAQ	FORTY	Wed, Feb 27, 2002	12.75	13.25	12.71	13.16
1071	NASDAQ	FORTY	Tue, Feb 26, 2002	12.24	12.59	12.15	12.15
1070	NASDAQ	FORTY	Mon, Feb 25, 2002	11.90	12.00	11.90	12.00
1069	NASDAQ	FORTY	Fri, Feb 22, 2002	11.73	12.09	11.62	12.09
1068	NASDAQ	FORTY	Tue, Feb 19, 2002	12.35	12.75	11.94	12.35
1067	NASDAQ	FORTY	Fri, Feb 15, 2002	13.10	13.32	13.05	13.32
1066	NASDAQ	FORTY	Thu, Feb 14, 2002	13.10	13.12	13.10	13.10
1065	NASDAQ	FORTY	Wed, Feb 13, 2002	13.49	13.50	13.49	13.50
1064	NASDAQ	FORTY	Tue, Feb 12, 2002	12.55	12.78	12.55	12.78
1063	NASDAQ	FORTY	Mon, Feb 11, 2002	13.00	13.00	12.83	13.00
1062	NASDAQ	FORTY	Fri, Feb 8, 2002	13.50	13.61	13.38	13.46
1061	NASDAQ	FORTY	Wed, Feb 6, 2002	14.38	14.38	14.10	14.10
1060	NASDAQ	FORTY	Tue, Feb 5, 2002	14.37	14.87	14.37	14.78
1059	NASDAQ	FORTY	Mon, Feb 4, 2002	14.84	15.35	14.83	14.90
1058	NASDAQ	FORTY	Fri, Feb 1, 2002	14.11	14.25	14.02	14.25
1057	NASDAQ	FORTY	Thu, Jan 31, 2002	13.91	14.11	13.55	14.11
1056	NASDAQ	FORTY	Wed, Jan 30, 2002	13.44	13.79	13.25	13.79
1055	NASDAQ	FORTY	Tue, Jan 29, 2002	13.90	13.90	13.35	13.35
1054	NASDAQ	FORTY	Mon, Jan 28, 2002	14.39	14.41	14.13	14.13
1053	NASDAQ	FORTY	Thu, Jan 24, 2002	14.40	14.79	14.40	14.76
1052	NASDAQ	FORTY	Wed, Jan 23, 2002	14.90	14.90	14.40	14.40
1051	NASDAQ	FORTY	Tue, Jan 22, 2002	15.84	15.84	15.24	15.24
1050	NASDAQ	FORTY	Fri, Jan 18, 2002	15.25	15.38	15.25	15.38
1049	NASDAQ	FORTY	Wed, Jan 16, 2002	15.83	15.83	15.40	15.40
1048	NASDAQ	FORTY	Tue, Jan 15, 2002	15.50	15.50	15.50	15.50
1047	NASDAQ	FORTY	Mon, Jan 14, 2002	15.60	15.60	15.50	15.50
1046	NASDAQ	FORTY	Fri, Jan 11, 2002	15.40	17.10	15.40	16.08
1045	NASDAQ	FORTY	Thu, Jan 10, 2002	15.70	15.70	15.40	15.50
1044	NASDAQ	FORTY	Wed, Jan 9, 2002	15.90	15.90	15.73	15.73
1043	NASDAQ	FORTY	Mon, Jan 7, 2002	16.44	16.54	15.93	15.93
1042	NASDAQ	FORTY	Fri, Jan 4, 2002	16.88	16.90	16.64	16.90
1041	NASDAQ	FORTY	Thu, Jan 3, 2002	16.90	16.90	16.21	16.85
1040	NASDAQ	FORTY	Wed, Jan 2, 2002	16.85	16.92	16.85	16.92
1039	NASDAQ	FORTY	Mon, Dec 31, 2001	16.84	16.84	16.13	16.21
1038	NASDAQ	FORTY	Fri, Dec 28, 2001	17.26	17.67	17.24	17.67
1037	NASDAQ	FORTY	Thu, Dec 27, 2001	17.58	17.58	16.70	17.23
1036	NASDAQ	FORTY	Wed, Dec 26, 2001	16.34	17.49	16.34	17.00
1035	NASDAQ	FORTY	Mon, Dec 24, 2001	14.82	15.00	14.45	14.45
1034	NASDAQ	FORTY	Fri, Dec 21, 2001	14.60	14.70	14.20	14.64
1033	NASDAQ	FORTY	Thu, Dec 20, 2001	14.13	14.13	14.13	14.13
1032	NASDAQ	FORTY	Wed, Dec 19, 2001	14.13	14.50	14.13	14.23
1031	NASDAQ	FORTY	Tue, Dec 18, 2001	14.30	14.40	14.04	14.05
1030	NASDAQ	FORTY	Mon, Dec 17, 2001	14.90	14.90	14.45	14.45
1029	NASDAQ	FORTY	Fri, Dec 14, 2001	14.30	15.07	14.30	14.41
1028	NASDAQ	FORTY	Thu, Dec 13, 2001	14.86	14.90	14.17	14.17
1027	NASDAQ	FORTY	Wed, Dec 12, 2001	15.86	15.86	15.25	15.25
1026	NASDAQ	FORTY	Tue, Dec 11, 2001	15.34	15.99	15.34	15.37
1025	NASDAQ	FORTY	Mon, Dec 10, 2001	15.34	15.81	15.34	15.68
1024	NASDAQ	FORTY	Fri, Dec 7, 2001	15.46	15.46	15.30	15.35
1023	NASDAQ	FORTY	Thu, Dec 6, 2001	15.55	15.75	15.45	15.45
1022	NASDAQ	FORTY	Wed, Dec 5, 2001	15.49	16.17	15.02	16.10
1021	NASDAQ	FORTY	Tue, Dec 4, 2001	15.49	15.49	14.84	15.00
1020	NASDAQ	FORTY	Mon, Dec 3, 2001	15.10	15.51	15.00	15.00
1019	NASDAQ	FORTY	Fri, Nov 30, 2001	15.70	15.70	15.50	15.50
1018	NASDAQ	FORTY	Thu, Nov 29, 2001	15.12	15.59	15.00	15.59
1017	NASDAQ	FORTY	Wed, Nov 28, 2001	14.70	14.70	14.50	14.59
1016	NASDAQ	FORTY	Tue, Nov 27, 2001	14.49	15.00	14.12	14.23
1015	NASDAQ	FORTY	Mon, Nov 26, 2001	14.30	15.07	14.30	15.07
1014	NASDAQ	FORTY	Fri, Nov 23, 2001	13.17	14.30	13.17	14.30
1013	NASDAQ	FORTY	Wed, Nov 21, 2001	12.65	12.89	12.65	12.73
1012	NASDAQ	FORTY	Tue, Nov 20, 2001	12.50	13.05	12.50	12.90
1011	NASDAQ	FORTY	Mon, Nov 19, 2001	12.40	12.60	12.40	12.52
1010	NASDAQ	FORTY	Fri, Nov 16, 2001	12.90	12.90	12.21	12.21
1009	NASDAQ	FORTY	Thu, Nov 15, 2001	12.90	12.90	12.32	12.35
1008	NASDAQ	FORTY	Wed, Nov 14, 2001	12.30	12.89	12.30	12.89
1007	NASDAQ	FORTY	Tue, Nov 13, 2001	11.91	12.30	11.91	12.30
1006	NASDAQ	FORTY	Mon, Nov 12, 2001	11.51	11.60	11.26	11.46
1005	NASDAQ	FORTY	Fri, Nov 9, 2001	11.60	11.70	11.55	11.70
1004	NASDAQ	FORTY	Thu, Nov 8, 2001	11.58	11.60	11.30	11.55
1003	NASDAQ	FORTY	Wed, Nov 7, 2001	11.79	12.40	11.71	12.00
1002	NASDAQ	FORTY	Tue, Nov 6, 2001	11.43	11.43	11.25	11.25
1001	NASDAQ	FORTY	Mon, Nov 5, 2001	11.75	11.75	11.63	11.71
1000	NASDAQ	FORTY	Fri, Nov 2, 2001	12.28	12.28	12.27	12.27
999	NASDAQ	FORTY	Thu, Nov 1, 2001	12.01	12.27	11.77	12.27
998	NASDAQ	FORTY	Wed, Oct 31, 2001	12.10	12.10	12.10	12.10
997	NASDAQ	FORTY	Tue, Oct 30, 2001	12.59	12.59	12.00	12.00
996	NASDAQ	FORTY	Mon, Oct 29, 2001	12.77	12.84	12.30	12.35
995	NASDAQ	FORTY	Fri, Oct 26, 2001	13.04	13.05	13.04	13.04
994	NASDAQ	FORTY	Thu, Oct 25, 2001	12.75	12.85	12.55	12.85
993	NASDAQ	FORTY	Wed, Oct 24, 2001	13.10	13.48	13.10	13.48
992	NASDAQ	FORTY	Tue, Oct 23, 2001	13.10	13.10	13.10	13.10
991	NASDAQ	FORTY	Mon, Oct 22, 2001	13.60	13.60	13.60	13.60
990	NASDAQ	FORTY	Fri, Oct 19, 2001	12.96	13.20	12.96	13.20
989	NASDAQ	FORTY	Thu, Oct 18, 2001	13.11	13.15	13.10	13.15
988	NASDAQ	FORTY	Wed, Oct 17, 2001	13.50	13.50	13.05	13.05
987	NASDAQ	FORTY	Tue, Oct 16, 2001	13.99	13.99	13.37	13.94
986	NASDAQ	FORTY	Mon, Oct 15, 2001	13.30	13.57	13.30	13.30
985	NASDAQ	FORTY	Fri, Oct 12, 2001	14.30	14.30	13.62	13.75
984	NASDAQ	FORTY	Thu, Oct 11, 2001	13.85	14.40	13.85	14.40
983	NASDAQ	FORTY	Wed, Oct 10, 2001	13.40	13.40	13.30	13.30
982	NASDAQ	FORTY	Tue, Oct 9, 2001	13.85	13.85	13.85	13.85
981	NASDAQ	FORTY	Mon, Oct 8, 2001	13.61	13.62	13.61	13.62
980	NASDAQ	FORTY	Fri, Oct 5, 2001	13.30	13.55	13.30	13.55
979	NASDAQ	FORTY	Thu, Oct 4, 2001	13.36	13.40	13.25	13.39
978	NASDAQ	FORTY	Wed, Oct 3, 2001	13.00	13.00	13.00	13.00
977	NASDAQ	FORTY	Tue, Oct 2, 2001	13.10	13.10	13.10	13.10
976	NASDAQ	FORTY	Mon, Oct 1, 2001	13.30	13.50	13.10	13.10
975	NASDAQ	FORTY	Fri, Sep 28, 2001	12.90	13.30	12.90	13.10
974	NASDAQ	FORTY	Thu, Sep 27, 2001	13.20	13.34	12.75	13.34
973	NASDAQ	FORTY	Wed, Sep 26, 2001	13.20	13.20	13.20	13.20
972	NASDAQ	FORTY	Tue, Sep 25, 2001	12.93	13.59	12.93	13.11
971	NASDAQ	FORTY	Mon, Sep 24, 2001	12.95	13.34	12.80	13.10
970	NASDAQ	FORTY	Fri, Sep 21, 2001	13.20	13.35	12.76	12.95
969	NASDAQ	FORTY	Thu, Sep 20, 2001	12.71	13.25	12.71	13.25
968	NASDAQ	FORTY	Wed, Sep 19, 2001	13.10	13.35	12.95	13.08
967	NASDAQ	FORTY	Tue, Sep 18, 2001	12.75	13.00	12.75	13.00
966	NASDAQ	FORTY	Mon, Sep 17, 2001	13.00	13.45	12.50	13.45
965	NASDAQ	FORTY	Mon, Sep 10, 2001	13.00	13.50	12.75	13.16
964	NASDAQ	FORTY	Fri, Sep 7, 2001	13.01	13.45	13.01	13.45
963	NASDAQ	FORTY	Thu, Sep 6, 2001	13.50	13.80	13.12	13.13
962	NASDAQ	FORTY	Wed, Sep 5, 2001	14.25	14.25	13.31	13.85
961	NASDAQ	FORTY	Tue, Sep 4, 2001	15.00	15.10	14.42	14.45
960	NASDAQ	FORTY	Fri, Aug 31, 2001	15.82	16.40	15.82	16.40
959	NASDAQ	FORTY	Thu, Aug 30, 2001	16.40	16.40	15.79	15.79
958	NASDAQ	FORTY	Wed, Aug 29, 2001	17.00	17.00	16.35	16.75
957	NASDAQ	FORTY	Tue, Aug 28, 2001	17.59	17.59	17.10	17.17
956	NASDAQ	FORTY	Mon, Aug 27, 2001	18.25	18.34	17.75	17.75
955	NASDAQ	FORTY	Fri, Aug 24, 2001	18.00	18.40	17.91	18.23
954	NASDAQ	FORTY	Thu, Aug 23, 2001	17.90	17.90	17.60	17.60
953	NASDAQ	FORTY	Wed, Aug 22, 2001	17.40	17.86	17.40	17.86
952	NASDAQ	FORTY	Tue, Aug 21, 2001	17.50	17.50	17.20	17.20
951	NASDAQ	FORTY	Mon, Aug 20, 2001	17.69	18.00	17.50	17.80
950	NASDAQ	FORTY	Fri, Aug 17, 2001	18.00	18.10	17.80	17.80
949	NASDAQ	FORTY	Thu, Aug 16, 2001	18.78	18.78	18.25	18.25
948	NASDAQ	FORTY	Wed, Aug 15, 2001	18.78	18.78	18.78	18.78
947	NASDAQ	FORTY	Tue, Aug 14, 2001	19.10	19.59	19.10	19.54
946	NASDAQ	FORTY	Mon, Aug 13, 2001	18.75	19.18	18.71	19.18
945	NASDAQ	FORTY	Fri, Aug 10, 2001	19.30	19.30	18.71	18.71
944	NASDAQ	FORTY	Thu, Aug 9, 2001	19.50	19.99	19.50	19.99
943	NASDAQ	FORTY	Wed, Aug 8, 2001	19.61	20.01	19.61	20.00
942	NASDAQ	FORTY	Tue, Aug 7, 2001	20.40	20.46	19.88	19.90
941	NASDAQ	FORTY	Mon, Aug 6, 2001	20.60	21.00	20.60	21.00
940	NASDAQ	FORTY	Fri, Aug 3, 2001	21.00	21.15	20.56	21.05
939	NASDAQ	FORTY	Thu, Aug 2, 2001	20.75	21.16	20.53	21.15
938	NASDAQ	FORTY	Wed, Aug 1, 2001	20.01	20.80	20.00	20.70
937	NASDAQ	FORTY	Tue, Jul 31, 2001	19.67	19.67	19.52	19.67
936	NASDAQ	FORTY	Mon, Jul 30, 2001	19.60	19.71	19.42	19.60
935	NASDAQ	FORTY	Fri, Jul 27, 2001	19.29	19.55	19.25	19.32
934	NASDAQ	FORTY	Thu, Jul 26, 2001	19.25	19.25	19.25	19.25
933	NASDAQ	FORTY	Wed, Jul 25, 2001	19.25	19.25	19.25	19.25
932	NASDAQ	FORTY	Tue, Jul 24, 2001	19.82	19.82	19.48	19.48
931	NASDAQ	FORTY	Mon, Jul 23, 2001	20.00	20.00	19.41	19.60
930	NASDAQ	FORTY	Fri, Jul 20, 2001	19.15	19.48	19.00	19.48
929	NASDAQ	FORTY	Thu, Jul 19, 2001	18.90	19.49	18.90	19.48
928	NASDAQ	FORTY	Wed, Jul 18, 2001	19.50	19.50	18.80	18.80
927	NASDAQ	FORTY	Tue, Jul 17, 2001	19.05	19.25	19.05	19.25
926	NASDAQ	FORTY	Mon, Jul 16, 2001	19.45	20.00	19.25	19.25
925	NASDAQ	FORTY	Fri, Jul 13, 2001	19.45	19.75	19.45	19.45
924	NASDAQ	FORTY	Thu, Jul 12, 2001	19.74	19.95	19.43	19.43
923	NASDAQ	FORTY	Wed, Jul 11, 2001	19.75	19.75	19.28	19.35
922	NASDAQ	FORTY	Tue, Jul 10, 2001	19.90	20.04	19.45	19.45
921	NASDAQ	FORTY	Mon, Jul 9, 2001	19.90	19.99	19.11	19.75
920	NASDAQ	FORTY	Fri, Jul 6, 2001	20.40	20.40	20.01	20.05
919	NASDAQ	FORTY	Thu, Jul 5, 2001	21.00	21.00	20.41	20.41
918	NASDAQ	FORTY	Tue, Jul 3, 2001	21.53	21.53	21.53	21.53
917	NASDAQ	FORTY	Mon, Jul 2, 2001	21.51	21.80	21.27	21.80
916	NASDAQ	FORTY	Fri, Jun 29, 2001	20.70	20.70	20.70	20.70
915	NASDAQ	FORTY	Thu, Jun 28, 2001	21.50	21.60	21.00	21.00
914	NASDAQ	FORTY	Wed, Jun 27, 2001	20.90	21.13	20.90	21.13
913	NASDAQ	FORTY	Tue, Jun 26, 2001	19.62	20.12	19.62	20.12
912	NASDAQ	FORTY	Mon, Jun 25, 2001	20.29	20.29	19.55	19.97
911	NASDAQ	FORTY	Fri, Jun 22, 2001	20.00	20.00	19.00	19.73
910	NASDAQ	FORTY	Thu, Jun 21, 2001	19.75	20.50	19.75	20.05
909	NASDAQ	FORTY	Wed, Jun 20, 2001	20.25	21.03	20.25	21.03
908	NASDAQ	FORTY	Tue, Jun 19, 2001	21.25	21.25	20.65	20.65
907	NASDAQ	FORTY	Mon, Jun 18, 2001	21.79	21.79	20.50	20.55
906	NASDAQ	FORTY	Fri, Jun 15, 2001	21.62	21.85	20.62	21.85
905	NASDAQ	FORTY	Thu, Jun 14, 2001	22.12	22.55	21.62	21.62
904	NASDAQ	FORTY	Wed, Jun 13, 2001	22.90	22.90	22.60	22.63
903	NASDAQ	FORTY	Tue, Jun 12, 2001	22.34	22.34	20.50	21.34
902	NASDAQ	FORTY	Mon, Jun 11, 2001	23.26	23.40	22.75	22.75
901	NASDAQ	FORTY	Fri, Jun 8, 2001	23.50	23.99	23.50	23.99
900	NASDAQ	FORTY	Thu, Jun 7, 2001	24.19	24.19	23.53	23.53
899	NASDAQ	FORTY	Wed, Jun 6, 2001	23.75	23.75	23.75	23.75
898	NASDAQ	FORTY	Tue, Jun 5, 2001	24.70	24.93	24.22	24.22
897	NASDAQ	FORTY	Mon, Jun 4, 2001	24.25	24.69	23.84	24.69
896	NASDAQ	FORTY	Fri, Jun 1, 2001	24.00	24.93	24.00	24.93
895	NASDAQ	FORTY	Thu, May 31, 2001	24.50	25.25	24.20	24.20
894	NASDAQ	FORTY	Wed, May 30, 2001	25.97	25.97	24.90	25.00
893	NASDAQ	FORTY	Tue, May 29, 2001	26.25	26.60	26.15	26.15
892	NASDAQ	FORTY	Fri, May 25, 2001	27.20	27.20	27.20	27.20
891	NASDAQ	FORTY	Thu, May 24, 2001	26.55	27.20	26.55	27.20
890	NASDAQ	FORTY	Wed, May 23, 2001	27.12	27.40	27.05	27.40
889	NASDAQ	FORTY	Tue, May 22, 2001	27.79	27.80	27.55	27.80
888	NASDAQ	FORTY	Mon, May 21, 2001	26.50	27.50	26.50	26.75
887	NASDAQ	FORTY	Fri, May 18, 2001	27.15	27.15	26.25	26.25
886	NASDAQ	FORTY	Thu, May 17, 2001	26.95	27.26	26.95	27.00
885	NASDAQ	FORTY	Wed, May 16, 2001	26.50	27.00	26.15	27.00
884	NASDAQ	FORTY	Tue, May 15, 2001	25.60	25.60	25.40	25.40
883	NASDAQ	FORTY	Mon, May 14, 2001	26.01	26.18	25.50	25.50
882	NASDAQ	FORTY	Fri, May 11, 2001	26.71	27.00	26.41	27.00
881	NASDAQ	FORTY	Thu, May 10, 2001	26.70	26.70	26.42	26.42
880	NASDAQ	FORTY	Wed, May 9, 2001	26.50	26.60	26.43	26.43
879	NASDAQ	FORTY	Tue, May 8, 2001	27.50	27.85	27.50	27.50
878	NASDAQ	FORTY	Mon, May 7, 2001	28.59	28.59	27.61	27.61
877	NASDAQ	FORTY	Fri, May 4, 2001	29.29	29.29	28.50	28.70
876	NASDAQ	FORTY	Thu, May 3, 2001	28.15	28.90	27.80	27.80
875	NASDAQ	FORTY	Wed, May 2, 2001	29.35	29.35	28.35	28.50
874	NASDAQ	FORTY	Tue, May 1, 2001	25.90	29.24	25.90	29.24
873	NASDAQ	FORTY	Mon, Apr 30, 2001	25.06	25.85	25.06	25.85
872	NASDAQ	FORTY	Fri, Apr 27, 2001	25.00	25.40	24.92	24.92
871	NASDAQ	FORTY	Thu, Apr 26, 2001	25.34	25.34	25.34	25.34
870	NASDAQ	FORTY	Wed, Apr 25, 2001	25.35	25.35	25.00	25.35
869	NASDAQ	FORTY	Tue, Apr 24, 2001	24.65	24.85	24.06	24.06
868	NASDAQ	FORTY	Mon, Apr 23, 2001	24.50	24.50	24.40	24.40
867	NASDAQ	FORTY	Fri, Apr 20, 2001	24.50	24.50	24.00	24.00
866	NASDAQ	FORTY	Thu, Apr 19, 2001	24.29	24.29	23.46	24.00
865	NASDAQ	FORTY	Wed, Apr 18, 2001	23.75	24.98	23.50	24.50
864	NASDAQ	FORTY	Tue, Apr 17, 2001	23.15	23.45	23.00	23.00
863	NASDAQ	FORTY	Mon, Apr 16, 2001	24.00	24.44	23.70	23.70
862	NASDAQ	FORTY	Thu, Apr 12, 2001	23.17	23.95	23.17	23.95
861	NASDAQ	FORTY	Wed, Apr 11, 2001	23.10	23.15	23.10	23.15
860	NASDAQ	FORTY	Tue, Apr 10, 2001	22.78	23.95	22.78	23.95
859	NASDAQ	FORTY	Mon, Apr 9, 2001	21.00	21.53	21.00	21.53
858	NASDAQ	FORTY	Fri, Apr 6, 2001	22.00	22.00	21.13	21.94
857	NASDAQ	FORTY	Thu, Apr 5, 2001	21.63	21.94	20.88	21.94
856	NASDAQ	FORTY	Wed, Apr 4, 2001	20.00	20.50	20.00	20.44
855	NASDAQ	FORTY	Tue, Apr 3, 2001	20.50	20.50	19.88	20.00
854	NASDAQ	FORTY	Mon, Apr 2, 2001	20.50	20.88	20.50	20.81
853	NASDAQ	FORTY	Fri, Mar 30, 2001	20.75	20.88	20.75	20.88
852	NASDAQ	FORTY	Thu, Mar 29, 2001	20.75	22.00	20.63	20.63
851	NASDAQ	FORTY	Wed, Mar 28, 2001	21.75	21.75	21.38	21.38
850	NASDAQ	FORTY	Tue, Mar 27, 2001	22.06	23.06	22.06	23.06
849	NASDAQ	FORTY	Mon, Mar 26, 2001	23.00	23.00	22.38	22.38
848	NASDAQ	FORTY	Fri, Mar 23, 2001	21.00	22.00	21.00	21.94
847	NASDAQ	FORTY	Thu, Mar 22, 2001	22.00	22.00	20.00	21.25
846	NASDAQ	FORTY	Wed, Mar 21, 2001	23.63	23.63	22.50	23.00
845	NASDAQ	FORTY	Tue, Mar 20, 2001	24.50	25.00	23.75	23.75
844	NASDAQ	FORTY	Mon, Mar 19, 2001	23.69	24.50	23.63	24.44
843	NASDAQ	FORTY	Fri, Mar 16, 2001	22.52	23.00	22.44	22.63
842	NASDAQ	FORTY	Thu, Mar 15, 2001	22.88	22.89	22.75	22.81
841	NASDAQ	FORTY	Wed, Mar 14, 2001	24.38	24.44	22.88	23.06
840	NASDAQ	FORTY	Tue, Mar 13, 2001	24.50	25.56	24.50	25.50
839	NASDAQ	FORTY	Mon, Mar 12, 2001	25.44	26.44	25.13	25.13
838	NASDAQ	FORTY	Fri, Mar 9, 2001	26.00	26.38	24.25	26.00
837	NASDAQ	FORTY	Thu, Mar 8, 2001	27.50	28.00	25.75	26.00
836	NASDAQ	FORTY	Wed, Mar 7, 2001	28.50	28.50	26.63	27.50
835	NASDAQ	FORTY	Tue, Mar 6, 2001	27.89	28.25	27.75	28.00
834	NASDAQ	FORTY	Mon, Mar 5, 2001	28.13	28.13	27.50	27.50
833	NASDAQ	FORTY	Fri, Mar 2, 2001	28.63	28.63	27.88	28.06
832	NASDAQ	FORTY	Thu, Mar 1, 2001	29.75	29.75	28.25	28.88
831	NASDAQ	FORTY	Wed, Feb 28, 2001	30.00	30.13	28.75	29.75
830	NASDAQ	FORTY	Tue, Feb 27, 2001	30.63	31.00	30.56	30.63
829	NASDAQ	FORTY	Mon, Feb 26, 2001	29.70	31.00	29.52	30.75
828	NASDAQ	FORTY	Fri, Feb 23, 2001	26.81	28.75	26.63	27.50
827	NASDAQ	FORTY	Thu, Feb 22, 2001	28.19	28.19	26.00	27.88
826	NASDAQ	FORTY	Wed, Feb 21, 2001	28.50	28.88	28.13	28.50
825	NASDAQ	FORTY	Tue, Feb 20, 2001	29.98	29.98	28.63	28.75
824	NASDAQ	FORTY	Fri, Feb 16, 2001	30.02	30.25	29.44	30.00
823	NASDAQ	FORTY	Thu, Feb 15, 2001	31.11	31.25	30.50	31.00
822	NASDAQ	FORTY	Wed, Feb 14, 2001	32.50	32.50	30.38	31.38
821	NASDAQ	FORTY	Tue, Feb 13, 2001	33.61	33.61	33.00	33.00
820	NASDAQ	FORTY	Mon, Feb 12, 2001	32.64	33.25	32.64	33.25
819	NASDAQ	FORTY	Fri, Feb 9, 2001	34.00	34.00	32.02	32.63
818	NASDAQ	FORTY	Thu, Feb 8, 2001	33.13	33.13	32.25	32.25
817	NASDAQ	FORTY	Wed, Feb 7, 2001	32.50	33.81	32.50	32.50
816	NASDAQ	FORTY	Tue, Feb 6, 2001	32.38	32.75	32.38	32.44
815	NASDAQ	FORTY	Mon, Feb 5, 2001	31.81	32.38	31.81	32.25
814	NASDAQ	FORTY	Fri, Feb 2, 2001	31.48	31.48	30.00	30.00
813	NASDAQ	FORTY	Thu, Feb 1, 2001	30.56	31.81	30.50	31.56
812	NASDAQ	FORTY	Wed, Jan 31, 2001	30.63	31.00	30.50	30.81
811	NASDAQ	FORTY	Tue, Jan 30, 2001	31.25	31.25	30.75	31.25
810	NASDAQ	FORTY	Mon, Jan 29, 2001	32.31	32.31	30.56	31.50
809	NASDAQ	FORTY	Fri, Jan 26, 2001	33.00	33.25	32.56	33.13
808	NASDAQ	FORTY	Thu, Jan 25, 2001	33.75	33.75	33.38	33.38
807	NASDAQ	FORTY	Wed, Jan 24, 2001	34.50	34.50	34.50	34.50
806	NASDAQ	FORTY	Tue, Jan 23, 2001	33.50	34.25	33.25	34.19
805	NASDAQ	FORTY	Mon, Jan 22, 2001	34.36	34.38	33.63	33.63
804	NASDAQ	FORTY	Fri, Jan 19, 2001	36.50	36.50	35.38	35.38
803	NASDAQ	FORTY	Thu, Jan 18, 2001	36.02	36.75	35.50	36.19
802	NASDAQ	FORTY	Wed, Jan 17, 2001	36.39	38.00	36.39	37.88
801	NASDAQ	FORTY	Tue, Jan 16, 2001	35.31	36.13	34.31	35.75
800	NASDAQ	FORTY	Fri, Jan 12, 2001	33.00	34.00	32.97	34.00
799	NASDAQ	FORTY	Thu, Jan 11, 2001	33.00	33.75	32.06	33.00
798	NASDAQ	FORTY	Wed, Jan 10, 2001	31.94	33.13	31.94	33.06
797	NASDAQ	FORTY	Tue, Jan 9, 2001	31.50	32.00	31.50	31.75
796	NASDAQ	FORTY	Mon, Jan 8, 2001	31.13	31.63	30.75	31.63
795	NASDAQ	FORTY	Fri, Jan 5, 2001	32.00	32.38	30.75	31.06
794	NASDAQ	FORTY	Thu, Jan 4, 2001	31.06	32.13	30.75	31.44
793	NASDAQ	FORTY	Wed, Jan 3, 2001	28.50	30.25	28.00	30.00
792	NASDAQ	FORTY	Tue, Jan 2, 2001	29.44	29.44	28.13	28.19
791	NASDAQ	FORTY	Fri, Dec 29, 2000	27.69	29.88	27.69	29.31
790	NASDAQ	FORTY	Thu, Dec 28, 2000	31.44	31.44	27.00	28.13
789	NASDAQ	FORTY	Wed, Dec 27, 2000	31.75	32.19	31.63	32.06
788	NASDAQ	FORTY	Tue, Dec 26, 2000	32.25	33.13	31.13	31.81
787	NASDAQ	FORTY	Fri, Dec 22, 2000	32.94	34.00	32.00	34.00
786	NASDAQ	FORTY	Thu, Dec 21, 2000	33.00	33.44	32.75	32.94
785	NASDAQ	FORTY	Wed, Dec 20, 2000	33.58	35.00	32.75	33.25
784	NASDAQ	FORTY	Tue, Dec 19, 2000	35.13	35.69	35.00	35.19
783	NASDAQ	FORTY	Mon, Dec 18, 2000	37.13	37.13	35.50	35.75
782	NASDAQ	FORTY	Fri, Dec 15, 2000	35.13	35.44	35.13	35.31
781	NASDAQ	FORTY	Thu, Dec 14, 2000	35.94	35.94	34.38	35.19
780	NASDAQ	FORTY	Wed, Dec 13, 2000	36.75	36.75	35.88	36.56
779	NASDAQ	FORTY	Tue, Dec 12, 2000	38.00	38.00	36.50	36.78
778	NASDAQ	FORTY	Mon, Dec 11, 2000	38.00	38.25	38.00	38.25
777	NASDAQ	FORTY	Fri, Dec 8, 2000	38.38	38.88	37.50	38.88
776	NASDAQ	FORTY	Thu, Dec 7, 2000	38.69	39.23	37.50	37.94
775	NASDAQ	FORTY	Wed, Dec 6, 2000	38.63	39.38	37.56	37.75
774	NASDAQ	FORTY	Tue, Dec 5, 2000	38.50	39.25	38.06	39.25
773	NASDAQ	FORTY	Mon, Dec 4, 2000	38.25	38.38	37.50	38.00
772	NASDAQ	FORTY	Fri, Dec 1, 2000	38.08	39.44	38.08	39.00
771	NASDAQ	FORTY	Thu, Nov 30, 2000	38.38	38.94	38.00	38.38
770	NASDAQ	FORTY	Wed, Nov 29, 2000	39.08	39.31	38.56	39.00
769	NASDAQ	FORTY	Tue, Nov 28, 2000	38.88	38.94	37.81	38.00
768	NASDAQ	FORTY	Mon, Nov 27, 2000	38.63	40.00	38.50	39.25
767	NASDAQ	FORTY	Fri, Nov 24, 2000	36.00	38.13	35.50	38.13
766	NASDAQ	FORTY	Wed, Nov 22, 2000	37.75	37.88	34.13	34.69
765	NASDAQ	FORTY	Tue, Nov 21, 2000	38.00	38.69	37.63	38.13
764	NASDAQ	FORTY	Mon, Nov 20, 2000	38.02	39.00	37.75	38.00
763	NASDAQ	FORTY	Fri, Nov 17, 2000	37.81	38.50	37.81	38.00
762	NASDAQ	FORTY	Thu, Nov 16, 2000	38.56	38.63	37.88	37.88
761	NASDAQ	FORTY	Wed, Nov 15, 2000	37.50	38.38	37.44	38.38
760	NASDAQ	FORTY	Tue, Nov 14, 2000	35.69	38.50	35.69	37.75
759	NASDAQ	FORTY	Mon, Nov 13, 2000	35.00	35.81	34.88	35.63
758	NASDAQ	FORTY	Fri, Nov 10, 2000	35.00	35.38	34.75	34.75
757	NASDAQ	FORTY	Thu, Nov 9, 2000	34.81	35.56	34.81	35.56
756	NASDAQ	FORTY	Wed, Nov 8, 2000	34.63	36.00	33.56	33.56
755	NASDAQ	FORTY	Tue, Nov 7, 2000	34.88	35.56	34.13	34.50
754	NASDAQ	FORTY	Mon, Nov 6, 2000	36.75	36.75	36.06	36.06
753	NASDAQ	FORTY	Fri, Nov 3, 2000	35.00	35.63	35.00	35.25
752	NASDAQ	FORTY	Thu, Nov 2, 2000	34.94	35.06	34.75	34.88
751	NASDAQ	FORTY	Wed, Nov 1, 2000	34.25	34.50	32.44	32.75
750	NASDAQ	FORTY	Tue, Oct 31, 2000	32.33	33.50	32.31	33.13
749	NASDAQ	FORTY	Mon, Oct 30, 2000	33.86	33.88	32.25	32.31
748	NASDAQ	FORTY	Fri, Oct 27, 2000	34.00	34.00	32.63	33.00
747	NASDAQ	FORTY	Thu, Oct 26, 2000	31.25	32.56	31.25	32.56
746	NASDAQ	FORTY	Wed, Oct 25, 2000	30.50	30.50	30.25	30.38
745	NASDAQ	FORTY	Tue, Oct 24, 2000	30.75	31.11	30.00	30.25
744	NASDAQ	FORTY	Mon, Oct 23, 2000	31.38	32.19	31.38	31.75
743	NASDAQ	FORTY	Fri, Oct 20, 2000	34.00	34.00	32.94	33.50
742	NASDAQ	FORTY	Thu, Oct 19, 2000	34.00	34.63	33.50	34.38
741	NASDAQ	FORTY	Wed, Oct 18, 2000	34.14	34.50	33.00	34.00
740	NASDAQ	FORTY	Tue, Oct 17, 2000	34.52	35.00	34.00	34.31
739	NASDAQ	FORTY	Mon, Oct 16, 2000	34.81	34.81	33.25	34.00
738	NASDAQ	FORTY	Fri, Oct 13, 2000	30.13	33.56	30.00	33.56
737	NASDAQ	FORTY	Thu, Oct 12, 2000	31.50	32.50	29.88	29.88
736	NASDAQ	FORTY	Wed, Oct 11, 2000	34.89	35.25	33.75	34.56
735	NASDAQ	FORTY	Tue, Oct 10, 2000	34.50	36.00	34.50	35.25
734	NASDAQ	FORTY	Mon, Oct 9, 2000	34.00	38.00	33.50	37.00
733	NASDAQ	FORTY	Fri, Oct 6, 2000	39.00	39.06	37.50	38.00
732	NASDAQ	FORTY	Thu, Oct 5, 2000	40.94	40.94	39.00	39.25
731	NASDAQ	FORTY	Wed, Oct 4, 2000	42.25	42.38	41.63	42.06
730	NASDAQ	FORTY	Tue, Oct 3, 2000	42.00	42.50	41.44	41.44
729	NASDAQ	FORTY	Mon, Oct 2, 2000	40.75	41.50	40.56	40.56
728	NASDAQ	FORTY	Fri, Sep 29, 2000	42.50	42.50	40.63	41.25
727	NASDAQ	FORTY	Thu, Sep 28, 2000	42.00	42.50	42.00	42.38
726	NASDAQ	FORTY	Wed, Sep 27, 2000	42.69	43.00	42.25	42.25
725	NASDAQ	FORTY	Tue, Sep 26, 2000	42.50	43.00	42.00	42.00
724	NASDAQ	FORTY	Mon, Sep 25, 2000	43.44	43.56	42.50	42.75
723	NASDAQ	FORTY	Fri, Sep 22, 2000	42.88	42.88	41.38	42.50
722	NASDAQ	FORTY	Thu, Sep 21, 2000	44.44	44.63	42.88	43.00
721	NASDAQ	FORTY	Wed, Sep 20, 2000	44.00	45.00	43.50	44.13
720	NASDAQ	FORTY	Tue, Sep 19, 2000	44.00	45.75	44.00	44.69
719	NASDAQ	FORTY	Mon, Sep 18, 2000	46.06	46.38	43.25	43.88
718	NASDAQ	FORTY	Fri, Sep 15, 2000	47.50	47.50	46.06	46.44
717	NASDAQ	FORTY	Thu, Sep 14, 2000	47.75	47.75	46.56	46.56
716	NASDAQ	FORTY	Wed, Sep 13, 2000	47.50	48.38	46.75	48.19
715	NASDAQ	FORTY	Tue, Sep 12, 2000	48.44	48.88	47.00	47.00
714	NASDAQ	FORTY	Mon, Sep 11, 2000	48.98	49.50	47.75	47.81
713	NASDAQ	FORTY	Fri, Sep 8, 2000	48.50	49.06	48.50	48.50
712	NASDAQ	FORTY	Thu, Sep 7, 2000	49.50	49.50	48.63	49.00
711	NASDAQ	FORTY	Wed, Sep 6, 2000	49.25	50.25	48.75	49.13
710	NASDAQ	FORTY	Tue, Sep 5, 2000	50.25	50.44	49.13	49.25
709	NASDAQ	FORTY	Fri, Sep 1, 2000	51.00	52.63	51.00	51.13
708	NASDAQ	FORTY	Thu, Aug 31, 2000	50.69	51.00	50.00	51.00
707	NASDAQ	FORTY	Wed, Aug 30, 2000	52.00	52.00	49.69	50.50
706	NASDAQ	FORTY	Tue, Aug 29, 2000	52.94	53.00	51.88	52.56
705	NASDAQ	FORTY	Mon, Aug 28, 2000	52.06	53.13	52.06	53.13
704	NASDAQ	FORTY	Fri, Aug 25, 2000	49.50	49.75	49.13	49.75
703	NASDAQ	FORTY	Thu, Aug 24, 2000	50.19	50.31	48.58	49.50
702	NASDAQ	FORTY	Wed, Aug 23, 2000	49.81	49.81	49.06	49.63
701	NASDAQ	FORTY	Tue, Aug 22, 2000	50.00	50.31	49.81	50.31
700	NASDAQ	FORTY	Mon, Aug 21, 2000	50.00	50.00	49.25	49.38
699	NASDAQ	FORTY	Fri, Aug 18, 2000	49.94	50.00	49.50	49.50
698	NASDAQ	FORTY	Thu, Aug 17, 2000	49.19	50.50	49.19	49.94
697	NASDAQ	FORTY	Wed, Aug 16, 2000	51.00	51.00	50.50	50.75
696	NASDAQ	FORTY	Tue, Aug 15, 2000	50.50	50.69	49.75	50.38
695	NASDAQ	FORTY	Mon, Aug 14, 2000	50.06	50.06	48.50	49.00
694	NASDAQ	FORTY	Fri, Aug 11, 2000	48.81	50.25	48.81	50.25
693	NASDAQ	FORTY	Thu, Aug 10, 2000	50.00	50.25	48.94	49.00
692	NASDAQ	FORTY	Wed, Aug 9, 2000	51.50	51.50	50.25	50.50
691	NASDAQ	FORTY	Tue, Aug 8, 2000	51.75	52.13	51.00	51.00
690	NASDAQ	FORTY	Mon, Aug 7, 2000	51.94	52.50	51.94	52.38
689	NASDAQ	FORTY	Fri, Aug 4, 2000	50.34	51.00	50.00	50.44
688	NASDAQ	FORTY	Thu, Aug 3, 2000	49.88	50.50	49.88	50.31
687	NASDAQ	FORTY	Wed, Aug 2, 2000	49.19	50.88	49.13	50.50
686	NASDAQ	FORTY	Tue, Aug 1, 2000	48.50	48.88	47.44	47.50
685	NASDAQ	FORTY	Mon, Jul 31, 2000	47.50	48.81	47.50	48.81
684	NASDAQ	FORTY	Fri, Jul 28, 2000	49.00	49.00	46.38	46.44
683	NASDAQ	FORTY	Thu, Jul 27, 2000	49.00	49.44	47.75	48.00
682	NASDAQ	FORTY	Wed, Jul 26, 2000	50.00	50.25	48.31	48.56
681	NASDAQ	FORTY	Tue, Jul 25, 2000	51.00	51.00	49.50	49.56
680	NASDAQ	FORTY	Mon, Jul 24, 2000	51.25	52.00	51.25	51.25
679	NASDAQ	FORTY	Fri, Jul 21, 2000	53.75	53.88	51.75	52.88
678	NASDAQ	FORTY	Thu, Jul 20, 2000	53.13	53.13	52.50	52.75
677	NASDAQ	FORTY	Wed, Jul 19, 2000	53.19	53.19	50.38	52.19
676	NASDAQ	FORTY	Tue, Jul 18, 2000	53.56	54.25	53.31	53.81
675	NASDAQ	FORTY	Mon, Jul 17, 2000	54.75	55.50	53.38	54.00
674	NASDAQ	FORTY	Fri, Jul 14, 2000	55.50	56.00	54.69	55.00
673	NASDAQ	FORTY	Thu, Jul 13, 2000	56.00	57.00	55.50	55.63
672	NASDAQ	FORTY	Wed, Jul 12, 2000	56.50	57.00	56.00	57.00
671	NASDAQ	FORTY	Tue, Jul 11, 2000	55.00	56.25	55.00	55.50
670	NASDAQ	FORTY	Mon, Jul 10, 2000	54.13	54.50	53.00	54.25
669	NASDAQ	FORTY	Fri, Jul 7, 2000	55.75	57.00	55.75	56.50
668	NASDAQ	FORTY	Thu, Jul 6, 2000	56.00	56.13	55.38	55.63
667	NASDAQ	FORTY	Wed, Jul 5, 2000	57.00	57.13	56.00	56.50
666	NASDAQ	FORTY	Mon, Jul 3, 2000	53.50	54.50	53.00	54.50
665	NASDAQ	FORTY	Fri, Jun 30, 2000	51.50	54.00	51.50	53.00
664	NASDAQ	FORTY	Thu, Jun 29, 2000	54.13	54.31	52.00	52.00
663	NASDAQ	FORTY	Wed, Jun 28, 2000	54.50	55.19	54.06	54.75
662	NASDAQ	FORTY	Tue, Jun 27, 2000	55.56	56.63	54.75	56.00
661	NASDAQ	FORTY	Mon, Jun 26, 2000	54.13	55.75	53.63	55.00
660	NASDAQ	FORTY	Fri, Jun 23, 2000	52.63	52.75	52.00	52.06
659	NASDAQ	FORTY	Thu, Jun 22, 2000	54.00	54.00	52.88	53.63
658	NASDAQ	FORTY	Wed, Jun 21, 2000	52.25	54.63	52.25	54.00
657	NASDAQ	FORTY	Tue, Jun 20, 2000	52.13	53.75	51.88	52.25
656	NASDAQ	FORTY	Mon, Jun 19, 2000	51.88	51.88	49.00	51.75
655	NASDAQ	FORTY	Fri, Jun 16, 2000	57.50	59.00	57.38	58.06
654	NASDAQ	FORTY	Thu, Jun 15, 2000	59.00	59.38	57.75	58.94
653	NASDAQ	FORTY	Wed, Jun 14, 2000	58.50	61.88	58.50	61.47
652	NASDAQ	FORTY	Tue, Jun 13, 2000	56.25	57.50	55.44	57.00
651	NASDAQ	FORTY	Mon, Jun 12, 2000	55.81	56.38	55.25	55.69
650	NASDAQ	FORTY	Fri, Jun 9, 2000	53.13	54.19	52.13	54.00
649	NASDAQ	FORTY	Thu, Jun 8, 2000	53.50	53.50	52.00	53.00
648	NASDAQ	FORTY	Wed, Jun 7, 2000	54.38	54.38	51.94	53.50
647	NASDAQ	FORTY	Tue, Jun 6, 2000	55.19	55.94	54.31	54.50
646	NASDAQ	FORTY	Mon, Jun 5, 2000	56.03	56.13	55.19	55.19
645	NASDAQ	FORTY	Fri, Jun 2, 2000	56.00	57.75	55.88	57.44
644	NASDAQ	FORTY	Thu, Jun 1, 2000	54.00	55.75	53.25	55.75
643	NASDAQ	FORTY	Wed, May 31, 2000	51.00	51.75	50.63	50.63
642	NASDAQ	FORTY	Tue, May 30, 2000	48.25	51.00	48.25	51.00
641	NASDAQ	FORTY	Fri, May 26, 2000	46.50	46.50	44.69	45.50
640	NASDAQ	FORTY	Thu, May 25, 2000	49.38	49.38	46.13	46.13
639	NASDAQ	FORTY	Wed, May 24, 2000	48.50	48.50	46.50	47.63
638	NASDAQ	FORTY	Tue, May 23, 2000	51.50	51.88	49.06	49.06
637	NASDAQ	FORTY	Mon, May 22, 2000	53.63	53.63	49.31	50.75
636	NASDAQ	FORTY	Fri, May 19, 2000	53.50	55.00	53.00	54.00
635	NASDAQ	FORTY	Thu, May 18, 2000	55.00	56.00	54.88	55.50
634	NASDAQ	FORTY	Wed, May 17, 2000	54.00	55.25	54.00	54.38
633	NASDAQ	FORTY	Tue, May 16, 2000	54.00	55.06	54.00	55.00
632	NASDAQ	FORTY	Mon, May 15, 2000	51.50	51.75	51.00	51.75
631	NASDAQ	FORTY	Fri, May 12, 2000	49.41	51.13	49.41	50.50
630	NASDAQ	FORTY	Thu, May 11, 2000	49.00	50.69	49.00	50.69
629	NASDAQ	FORTY	Wed, May 10, 2000	51.00	51.00	49.75	50.50
628	NASDAQ	FORTY	Tue, May 9, 2000	52.63	52.63	51.25	51.38
627	NASDAQ	FORTY	Mon, May 8, 2000	53.25	54.75	51.25	52.44
626	NASDAQ	FORTY	Fri, May 5, 2000	51.25	51.75	50.50	51.25
625	NASDAQ	FORTY	Thu, May 4, 2000	51.13	51.42	50.31	50.88
624	NASDAQ	FORTY	Wed, May 3, 2000	51.44	51.75	49.00	50.00
623	NASDAQ	FORTY	Tue, May 2, 2000	53.38	53.88	51.00	51.63
622	NASDAQ	FORTY	Mon, May 1, 2000	52.50	53.13	50.50	52.75
621	NASDAQ	FORTY	Fri, Apr 28, 2000	52.00	53.75	50.50	53.00
620	NASDAQ	FORTY	Thu, Apr 27, 2000	51.38	51.38	49.00	50.81
619	NASDAQ	FORTY	Wed, Apr 26, 2000	50.88	51.94	50.00	51.50
618	NASDAQ	FORTY	Tue, Apr 25, 2000	47.19	50.88	47.13	50.88
617	NASDAQ	FORTY	Mon, Apr 24, 2000	48.50	48.75	47.00	47.38
616	NASDAQ	FORTY	Thu, Apr 20, 2000	46.75	48.94	45.75	46.92
615	NASDAQ	FORTY	Wed, Apr 19, 2000	46.13	49.75	45.75	48.88
614	NASDAQ	FORTY	Tue, Apr 18, 2000	45.00	49.13	44.75	49.13
613	NASDAQ	FORTY	Mon, Apr 17, 2000	43.25	45.00	40.56	44.94
612	NASDAQ	FORTY	Fri, Apr 14, 2000	44.00	44.75	41.06	42.63
611	NASDAQ	FORTY	Thu, Apr 13, 2000	48.50	48.50	44.00	44.94
610	NASDAQ	FORTY	Wed, Apr 12, 2000	49.81	49.88	45.00	45.50
609	NASDAQ	FORTY	Tue, Apr 11, 2000	52.00	54.50	51.50	52.56
608	NASDAQ	FORTY	Mon, Apr 10, 2000	56.25	59.25	55.00	55.63
607	NASDAQ	FORTY	Fri, Apr 7, 2000	57.06	57.06	55.00	55.56
606	NASDAQ	FORTY	Thu, Apr 6, 2000	53.00	54.50	52.94	54.50
605	NASDAQ	FORTY	Wed, Apr 5, 2000	48.00	51.75	48.00	50.00
604	NASDAQ	FORTY	Tue, Apr 4, 2000	54.00	54.75	43.13	50.00
603	NASDAQ	FORTY	Mon, Apr 3, 2000	55.00	55.38	49.75	51.00
602	NASDAQ	FORTY	Fri, Mar 31, 2000	60.00	62.75	59.75	61.00
601	NASDAQ	FORTY	Thu, Mar 30, 2000	56.75	65.50	56.50	59.75
600	NASDAQ	FORTY	Wed, Mar 29, 2000	68.00	69.75	63.25	65.63
599	NASDAQ	FORTY	Tue, Mar 28, 2000	71.06	72.00	69.50	70.25
598	NASDAQ	FORTY	Mon, Mar 27, 2000	68.00	71.75	67.81	71.00
597	NASDAQ	FORTY	Fri, Mar 24, 2000	63.75	70.75	63.13	68.69
596	NASDAQ	FORTY	Thu, Mar 23, 2000	64.06	65.50	64.00	64.50
595	NASDAQ	FORTY	Wed, Mar 22, 2000	68.00	70.50	68.00	69.50
594	NASDAQ	FORTY	Tue, Mar 21, 2000	73.00	73.88	69.38	73.25
593	NASDAQ	FORTY	Mon, Mar 20, 2000	76.88	77.00	74.75	75.00
592	NASDAQ	FORTY	Fri, Mar 17, 2000	75.50	79.63	74.63	78.50
591	NASDAQ	FORTY	Thu, Mar 16, 2000	81.75	81.75	75.88	76.88
590	NASDAQ	FORTY	Wed, Mar 15, 2000	78.56	80.25	76.00	79.69
589	NASDAQ	FORTY	Tue, Mar 14, 2000	81.69	82.63	77.75	77.75
588	NASDAQ	FORTY	Mon, Mar 13, 2000	82.25	84.13	78.00	80.75
587	NASDAQ	FORTY	Fri, Mar 10, 2000	87.00	92.19	85.75	87.44
586	NASDAQ	FORTY	Thu, Mar 9, 2000	84.00	85.50	83.00	85.50
585	NASDAQ	FORTY	Wed, Mar 8, 2000	80.00	81.50	78.13	81.00
584	NASDAQ	FORTY	Tue, Mar 7, 2000	82.00	82.25	78.00	78.13
583	NASDAQ	FORTY	Mon, Mar 6, 2000	88.25	89.00	80.00	83.88
582	NASDAQ	FORTY	Fri, Mar 3, 2000	87.00	92.00	85.50	88.63
581	NASDAQ	FORTY	Thu, Mar 2, 2000	88.00	88.25	81.88	86.25
580	NASDAQ	FORTY	Wed, Mar 1, 2000	84.50	90.00	83.13	89.00
579	NASDAQ	FORTY	Tue, Feb 29, 2000	80.16	83.00	80.06	82.50
578	NASDAQ	FORTY	Mon, Feb 28, 2000	76.50	81.00	75.88	79.00
577	NASDAQ	FORTY	Fri, Feb 25, 2000	78.63	79.50	74.00	77.50
576	NASDAQ	FORTY	Thu, Feb 24, 2000	83.75	84.50	79.50	82.19
575	NASDAQ	FORTY	Wed, Feb 23, 2000	74.00	81.63	73.50	81.00
574	NASDAQ	FORTY	Tue, Feb 22, 2000	71.75	73.50	70.75	71.13
573	NASDAQ	FORTY	Fri, Feb 18, 2000	71.25	74.50	70.00	71.75
572	NASDAQ	FORTY	Thu, Feb 17, 2000	67.38	72.25	67.38	71.75
571	NASDAQ	FORTY	Wed, Feb 16, 2000	71.63	73.00	67.38	68.00
570	NASDAQ	FORTY	Tue, Feb 15, 2000	75.00	75.00	70.00	72.75
569	NASDAQ	FORTY	Mon, Feb 14, 2000	72.00	77.25	71.00	74.19
568	NASDAQ	FORTY	Fri, Feb 11, 2000	64.50	69.13	64.00	67.00
567	NASDAQ	FORTY	Thu, Feb 10, 2000	63.00	64.00	62.00	63.81
566	NASDAQ	FORTY	Wed, Feb 9, 2000	64.38	65.00	61.56	61.75
565	NASDAQ	FORTY	Tue, Feb 8, 2000	59.88	68.00	59.88	63.44
564	NASDAQ	FORTY	Mon, Feb 7, 2000	58.00	59.50	56.75	59.50
563	NASDAQ	FORTY	Fri, Feb 4, 2000	56.75	58.25	55.25	56.00
562	NASDAQ	FORTY	Thu, Feb 3, 2000	54.97	56.56	54.13	56.13
561	NASDAQ	FORTY	Wed, Feb 2, 2000	54.63	57.69	53.50	57.00
560	NASDAQ	FORTY	Tue, Feb 1, 2000	51.88	53.13	50.50	52.94
559	NASDAQ	FORTY	Mon, Jan 31, 2000	49.00	49.88	47.88	49.00
558	NASDAQ	FORTY	Fri, Jan 28, 2000	48.13	50.00	48.00	48.88
557	NASDAQ	FORTY	Thu, Jan 27, 2000	51.38	51.38	46.13	48.00
556	NASDAQ	FORTY	Wed, Jan 26, 2000	54.00	54.75	51.44	52.31
555	NASDAQ	FORTY	Tue, Jan 25, 2000	55.38	55.38	51.81	53.38
554	NASDAQ	FORTY	Mon, Jan 24, 2000	58.50	60.13	57.00	57.00
553	NASDAQ	FORTY	Fri, Jan 21, 2000	58.00	59.19	56.25	57.56
552	NASDAQ	FORTY	Thu, Jan 20, 2000	56.25	59.50	55.00	58.63
551	NASDAQ	FORTY	Wed, Jan 19, 2000	56.47	57.25	53.00	53.88
550	NASDAQ	FORTY	Tue, Jan 18, 2000	53.00	58.50	52.00	56.63
549	NASDAQ	FORTY	Fri, Jan 14, 2000	48.25	52.25	48.25	50.00
548	NASDAQ	FORTY	Thu, Jan 13, 2000	45.56	47.00	45.00	47.00
547	NASDAQ	FORTY	Wed, Jan 12, 2000	43.63	44.25	43.38	43.56
546	NASDAQ	FORTY	Tue, Jan 11, 2000	44.25	44.50	43.13	43.25
545	NASDAQ	FORTY	Mon, Jan 10, 2000	42.00	43.50	41.50	43.50
544	NASDAQ	FORTY	Fri, Jan 7, 2000	39.75	40.38	38.75	39.50
543	NASDAQ	FORTY	Thu, Jan 6, 2000	41.25	41.25	38.25	39.50
542	NASDAQ	FORTY	Wed, Jan 5, 2000	39.50	41.75	37.63	40.63
541	NASDAQ	FORTY	Tue, Jan 4, 2000	41.88	42.00	38.50	39.50
540	NASDAQ	FORTY	Mon, Jan 3, 2000	45.00	45.00	42.50	43.38
539	NASDAQ	FORTY	Fri, Dec 31, 1999	41.69	41.94	41.13	41.94
538	NASDAQ	FORTY	Thu, Dec 30, 1999	42.25	42.88	41.38	42.00
537	NASDAQ	FORTY	Wed, Dec 29, 1999	43.25	43.38	40.81	41.44
536	NASDAQ	FORTY	Tue, Dec 28, 1999	43.88	44.00	40.31	42.75
535	NASDAQ	FORTY	Mon, Dec 27, 1999	41.75	44.50	41.63	42.94
534	NASDAQ	FORTY	Thu, Dec 23, 1999	39.75	42.00	39.63	40.75
533	NASDAQ	FORTY	Wed, Dec 22, 1999	40.84	41.94	39.88	39.88
532	NASDAQ	FORTY	Tue, Dec 21, 1999	39.91	41.38	38.88	40.75
531	NASDAQ	FORTY	Mon, Dec 20, 1999	43.00	43.00	39.88	40.13
530	NASDAQ	FORTY	Fri, Dec 17, 1999	42.63	44.75	42.00	43.25
529	NASDAQ	FORTY	Thu, Dec 16, 1999	44.00	44.13	41.50	42.38
528	NASDAQ	FORTY	Wed, Dec 15, 1999	45.75	45.94	43.63	44.00
527	NASDAQ	FORTY	Tue, Dec 14, 1999	46.50	51.00	44.38	47.94
526	NASDAQ	FORTY	Mon, Dec 13, 1999	39.34	43.13	38.31	41.38
525	NASDAQ	FORTY	Fri, Dec 10, 1999	36.13	37.50	36.13	36.75
524	NASDAQ	FORTY	Thu, Dec 9, 1999	38.06	39.75	36.25	36.25
523	NASDAQ	FORTY	Wed, Dec 8, 1999	36.50	37.13	35.25	37.13
522	NASDAQ	FORTY	Tue, Dec 7, 1999	38.56	38.75	36.50	37.00
521	NASDAQ	FORTY	Mon, Dec 6, 1999	40.00	40.13	38.56	38.75
520	NASDAQ	FORTY	Fri, Dec 3, 1999	37.38	40.19	37.00	37.75
519	NASDAQ	FORTY	Thu, Dec 2, 1999	33.78	36.13	33.75	35.88
518	NASDAQ	FORTY	Wed, Dec 1, 1999	33.63	34.50	33.50	33.91
517	NASDAQ	FORTY	Tue, Nov 30, 1999	35.00	35.94	34.50	35.00
516	NASDAQ	FORTY	Mon, Nov 29, 1999	36.75	36.88	36.00	36.19
515	NASDAQ	FORTY	Fri, Nov 26, 1999	35.00	38.25	35.00	37.06
514	NASDAQ	FORTY	Wed, Nov 24, 1999	34.50	34.88	33.50	34.88
513	NASDAQ	FORTY	Tue, Nov 23, 1999	33.69	34.75	33.13	34.00
512	NASDAQ	FORTY	Mon, Nov 22, 1999	33.25	33.63	32.88	33.63
511	NASDAQ	FORTY	Fri, Nov 19, 1999	32.00	32.50	31.75	32.50
510	NASDAQ	FORTY	Thu, Nov 18, 1999	32.50	32.75	31.75	31.78
509	NASDAQ	FORTY	Wed, Nov 17, 1999	32.25	32.63	31.25	31.63
508	NASDAQ	FORTY	Tue, Nov 16, 1999	32.88	34.00	31.00	33.13
507	NASDAQ	FORTY	Mon, Nov 15, 1999	30.25	32.25	30.25	32.19
506	NASDAQ	FORTY	Fri, Nov 12, 1999	28.75	29.50	28.75	28.88
505	NASDAQ	FORTY	Thu, Nov 11, 1999	28.50	29.63	28.25	28.69
504	NASDAQ	FORTY	Wed, Nov 10, 1999	28.25	28.63	28.25	28.50
503	NASDAQ	FORTY	Tue, Nov 9, 1999	29.00	29.00	28.38	28.63
502	NASDAQ	FORTY	Mon, Nov 8, 1999	27.75	28.00	27.50	28.00
501	NASDAQ	FORTY	Fri, Nov 5, 1999	27.13	27.25	27.00	27.00
500	NASDAQ	FORTY	Thu, Nov 4, 1999	27.88	27.88	27.25	27.25
499	NASDAQ	FORTY	Wed, Nov 3, 1999	28.56	29.00	28.19	28.28
498	NASDAQ	FORTY	Tue, Nov 2, 1999	27.09	27.94	27.00	27.94
497	NASDAQ	FORTY	Mon, Nov 1, 1999	26.00	26.56	26.00	26.50
496	NASDAQ	FORTY	Fri, Oct 29, 1999	24.81	25.38	24.81	25.00
495	NASDAQ	FORTY	Thu, Oct 28, 1999	25.00	25.13	24.69	24.69
494	NASDAQ	FORTY	Wed, Oct 27, 1999	24.19	24.94	24.19	24.63
493	NASDAQ	FORTY	Tue, Oct 26, 1999	24.25	24.50	23.75	24.00
492	NASDAQ	FORTY	Mon, Oct 25, 1999	24.25	24.25	24.00	24.13
491	NASDAQ	FORTY	Fri, Oct 22, 1999	24.25	24.25	23.88	23.88
490	NASDAQ	FORTY	Thu, Oct 21, 1999	24.13	24.13	24.00	24.00
489	NASDAQ	FORTY	Wed, Oct 20, 1999	24.00	24.38	23.94	24.38
488	NASDAQ	FORTY	Tue, Oct 19, 1999	23.88	24.25	23.88	24.00
487	NASDAQ	FORTY	Mon, Oct 18, 1999	23.88	23.88	23.00	23.00
486	NASDAQ	FORTY	Fri, Oct 15, 1999	24.00	24.25	24.00	24.00
485	NASDAQ	FORTY	Thu, Oct 14, 1999	25.13	25.13	25.13	25.13
484	NASDAQ	FORTY	Wed, Oct 13, 1999	25.00	25.00	24.31	24.50
483	NASDAQ	FORTY	Tue, Oct 12, 1999	25.38	25.38	25.38	25.38
482	NASDAQ	FORTY	Mon, Oct 11, 1999	24.63	25.13	24.63	24.75
481	NASDAQ	FORTY	Fri, Oct 8, 1999	24.63	24.88	24.63	24.88
480	NASDAQ	FORTY	Thu, Oct 7, 1999	24.75	24.94	24.63	24.63
479	NASDAQ	FORTY	Wed, Oct 6, 1999	25.13	25.13	24.75	25.13
478	NASDAQ	FORTY	Tue, Oct 5, 1999	25.00	26.00	25.00	25.13
477	NASDAQ	FORTY	Mon, Oct 4, 1999	25.44	25.69	25.00	25.63
476	NASDAQ	FORTY	Fri, Oct 1, 1999	25.00	25.25	24.75	24.75
475	NASDAQ	FORTY	Thu, Sep 30, 1999	24.88	24.88	24.75	24.75
474	NASDAQ	FORTY	Wed, Sep 29, 1999	24.50	25.63	24.50	25.25
473	NASDAQ	FORTY	Tue, Sep 28, 1999	25.50	25.50	25.00	25.00
472	NASDAQ	FORTY	Mon, Sep 27, 1999	25.25	25.25	25.25	25.25
471	NASDAQ	FORTY	Fri, Sep 24, 1999	25.75	25.75	24.88	25.50
470	NASDAQ	FORTY	Thu, Sep 23, 1999	26.16	26.16	25.75	25.75
469	NASDAQ	FORTY	Tue, Sep 21, 1999	25.94	26.44	25.88	25.88
468	NASDAQ	FORTY	Fri, Sep 17, 1999	26.38	26.63	26.38	26.63
467	NASDAQ	FORTY	Thu, Sep 16, 1999	26.13	26.13	26.00	26.00
466	NASDAQ	FORTY	Wed, Sep 15, 1999	25.75	26.25	25.75	26.06
465	NASDAQ	FORTY	Tue, Sep 14, 1999	26.00	26.25	26.00	26.25
464	NASDAQ	FORTY	Mon, Sep 13, 1999	25.75	25.75	25.50	25.63
463	NASDAQ	FORTY	Fri, Sep 10, 1999	25.63	25.75	25.63	25.75
462	NASDAQ	FORTY	Thu, Sep 9, 1999	25.50	25.81	25.50	25.63
461	NASDAQ	FORTY	Wed, Sep 8, 1999	25.88	26.00	25.63	25.88
460	NASDAQ	FORTY	Tue, Sep 7, 1999	26.25	26.50	26.00	26.31
459	NASDAQ	FORTY	Fri, Sep 3, 1999	25.38	26.00	25.38	26.00
458	NASDAQ	FORTY	Thu, Sep 2, 1999	25.00	25.38	25.00	25.25
457	NASDAQ	FORTY	Wed, Sep 1, 1999	25.13	25.88	25.13	25.88
456	NASDAQ	FORTY	Tue, Aug 31, 1999	25.38	25.75	24.50	24.63
455	NASDAQ	FORTY	Mon, Aug 30, 1999	25.75	25.75	25.13	25.13
454	NASDAQ	FORTY	Fri, Aug 27, 1999	25.50	25.56	25.50	25.56
453	NASDAQ	FORTY	Thu, Aug 26, 1999	25.84	25.88	25.13	25.13
452	NASDAQ	FORTY	Wed, Aug 25, 1999	24.88	25.69	24.88	25.50
451	NASDAQ	FORTY	Tue, Aug 24, 1999	25.38	25.50	24.88	25.50
450	NASDAQ	FORTY	Mon, Aug 23, 1999	24.88	25.13	24.50	25.00
449	NASDAQ	FORTY	Fri, Aug 20, 1999	24.13	24.13	23.75	23.75
448	NASDAQ	FORTY	Thu, Aug 19, 1999	24.25	24.25	23.75	23.75
447	NASDAQ	FORTY	Wed, Aug 18, 1999	23.25	24.06	23.25	23.88
446	NASDAQ	FORTY	Tue, Aug 17, 1999	26.06	26.06	25.00	25.00
445	NASDAQ	FORTY	Mon, Aug 16, 1999	25.75	26.13	25.63	25.86
444	NASDAQ	FORTY	Fri, Aug 13, 1999	23.88	25.50	23.88	25.16
443	NASDAQ	FORTY	Thu, Aug 12, 1999	23.88	24.25	23.44	24.13
442	NASDAQ	FORTY	Wed, Aug 11, 1999	23.88	23.94	23.31	23.38
441	NASDAQ	FORTY	Tue, Aug 10, 1999	24.75	24.75	22.38	22.75
440	NASDAQ	FORTY	Mon, Aug 9, 1999	24.75	24.75	23.88	23.88
439	NASDAQ	FORTY	Fri, Aug 6, 1999	25.00	25.00	24.25	24.25
438	NASDAQ	FORTY	Thu, Aug 5, 1999	25.00	25.00	24.13	24.13
437	NASDAQ	FORTY	Wed, Aug 4, 1999	26.00	26.06	25.88	25.88
436	NASDAQ	FORTY	Tue, Aug 3, 1999	26.31	26.38	26.00	26.00
435	NASDAQ	FORTY	Mon, Aug 2, 1999	26.75	26.75	26.25	26.31
434	NASDAQ	FORTY	Fri, Jul 30, 1999	27.66	27.75	26.88	26.88
433	NASDAQ	FORTY	Thu, Jul 29, 1999	27.63	27.75	27.63	27.63
432	NASDAQ	FORTY	Wed, Jul 28, 1999	28.63	28.63	28.38	28.44
431	NASDAQ	FORTY	Tue, Jul 27, 1999	28.63	28.81	28.63	28.81
430	NASDAQ	FORTY	Mon, Jul 26, 1999	28.50	28.63	28.13	28.13
429	NASDAQ	FORTY	Fri, Jul 23, 1999	28.81	29.00	28.75	29.00
428	NASDAQ	FORTY	Thu, Jul 22, 1999	29.00	29.50	29.00	29.50
427	NASDAQ	FORTY	Wed, Jul 21, 1999	28.75	29.13	28.13	28.81
426	NASDAQ	FORTY	Tue, Jul 20, 1999	28.69	28.69	27.75	28.13
425	NASDAQ	FORTY	Mon, Jul 19, 1999	28.63	29.25	28.63	29.00
424	NASDAQ	FORTY	Fri, Jul 16, 1999	28.50	29.31	28.50	28.75
423	NASDAQ	FORTY	Thu, Jul 15, 1999	29.00	29.31	28.81	29.31
422	NASDAQ	FORTY	Wed, Jul 14, 1999	28.69	28.81	28.25	28.81
421	NASDAQ	FORTY	Tue, Jul 13, 1999	28.13	28.38	27.75	28.25
420	NASDAQ	FORTY	Mon, Jul 12, 1999	28.94	29.00	28.63	28.81
419	NASDAQ	FORTY	Fri, Jul 9, 1999	28.50	28.50	27.44	27.50
418	NASDAQ	FORTY	Thu, Jul 8, 1999	28.06	28.50	27.63	27.88
417	NASDAQ	FORTY	Wed, Jul 7, 1999	28.38	28.38	28.00	28.25
416	NASDAQ	FORTY	Tue, Jul 6, 1999	29.63	29.75	28.63	28.63
415	NASDAQ	FORTY	Fri, Jul 2, 1999	30.13	30.13	29.75	30.13
414	NASDAQ	FORTY	Thu, Jul 1, 1999	30.38	30.38	29.88	29.88
413	NASDAQ	FORTY	Wed, Jun 30, 1999	29.75	30.69	29.69	30.69
412	NASDAQ	FORTY	Tue, Jun 29, 1999	29.88	30.00	28.81	29.94
411	NASDAQ	FORTY	Mon, Jun 28, 1999	29.75	32.63	29.75	31.13
410	NASDAQ	FORTY	Fri, Jun 25, 1999	28.00	28.38	27.50	28.13
409	NASDAQ	FORTY	Thu, Jun 24, 1999	27.75	27.75	27.50	27.69
408	NASDAQ	FORTY	Wed, Jun 23, 1999	27.25	27.63	26.81	27.44
407	NASDAQ	FORTY	Tue, Jun 22, 1999	28.13	28.25	27.13	27.50
406	NASDAQ	FORTY	Mon, Jun 21, 1999	27.50	28.50	27.50	28.38
405	NASDAQ	FORTY	Fri, Jun 18, 1999	27.25	27.38	26.00	26.25
404	NASDAQ	FORTY	Thu, Jun 17, 1999	27.88	28.00	27.25	27.38
403	NASDAQ	FORTY	Wed, Jun 16, 1999	27.00	27.88	27.00	27.88
402	NASDAQ	FORTY	Tue, Jun 15, 1999	26.38	26.38	26.19	26.25
401	NASDAQ	FORTY	Mon, Jun 14, 1999	25.50	26.25	25.13	26.00
400	NASDAQ	FORTY	Fri, Jun 11, 1999	24.31	24.63	24.31	24.50
399	NASDAQ	FORTY	Thu, Jun 10, 1999	24.25	24.50	24.19	24.50
398	NASDAQ	FORTY	Wed, Jun 9, 1999	24.00	24.13	23.81	24.06
397	NASDAQ	FORTY	Tue, Jun 8, 1999	24.00	24.06	23.38	23.50
396	NASDAQ	FORTY	Mon, Jun 7, 1999	23.56	23.63	23.50	23.50
395	NASDAQ	FORTY	Fri, Jun 4, 1999	23.63	23.63	23.38	23.56
394	NASDAQ	FORTY	Thu, Jun 3, 1999	24.25	24.25	23.50	23.50
393	NASDAQ	FORTY	Wed, Jun 2, 1999	24.13	24.13	23.75	23.88
392	NASDAQ	FORTY	Tue, Jun 1, 1999	23.38	24.25	23.38	24.13
391	NASDAQ	FORTY	Thu, May 27, 1999	23.44	23.44	23.38	23.38
390	NASDAQ	FORTY	Wed, May 26, 1999	23.13	23.25	22.69	23.25
389	NASDAQ	FORTY	Tue, May 25, 1999	23.00	23.00	22.75	22.75
388	NASDAQ	FORTY	Mon, May 24, 1999	23.88	23.88	23.06	23.31
387	NASDAQ	FORTY	Fri, May 21, 1999	23.75	24.13	23.31	23.63
386	NASDAQ	FORTY	Thu, May 20, 1999	23.75	23.81	23.31	23.56
385	NASDAQ	FORTY	Wed, May 19, 1999	24.06	24.06	23.06	23.13
384	NASDAQ	FORTY	Tue, May 18, 1999	23.13	23.69	23.13	23.38
383	NASDAQ	FORTY	Mon, May 17, 1999	23.50	24.25	22.75	24.19
382	NASDAQ	FORTY	Fri, May 14, 1999	23.00	23.88	22.75	23.13
381	NASDAQ	FORTY	Thu, May 13, 1999	23.00	23.25	23.00	23.25
380	NASDAQ	FORTY	Wed, May 12, 1999	23.88	23.88	23.19	23.31
379	NASDAQ	FORTY	Tue, May 11, 1999	24.13	24.25	23.88	23.88
378	NASDAQ	FORTY	Mon, May 10, 1999	24.00	24.38	24.00	24.25
377	NASDAQ	FORTY	Fri, May 7, 1999	24.00	24.25	23.88	24.25
376	NASDAQ	FORTY	Thu, May 6, 1999	23.81	24.25	23.81	24.00
375	NASDAQ	FORTY	Wed, May 5, 1999	24.94	24.94	24.06	24.19
374	NASDAQ	FORTY	Tue, May 4, 1999	25.13	25.13	23.50	23.56
373	NASDAQ	FORTY	Mon, May 3, 1999	24.75	24.75	24.75	24.75
372	NASDAQ	FORTY	Fri, Apr 30, 1999	25.13	25.31	24.00	25.00
371	NASDAQ	FORTY	Thu, Apr 29, 1999	25.13	25.13	24.63	25.13
370	NASDAQ	FORTY	Wed, Apr 28, 1999	24.88	24.88	24.38	24.56
369	NASDAQ	FORTY	Tue, Apr 27, 1999	25.25	25.31	24.75	25.00
368	NASDAQ	FORTY	Mon, Apr 26, 1999	26.00	26.88	25.00	25.88
367	NASDAQ	FORTY	Fri, Apr 23, 1999	27.19	27.19	26.50	27.00
366	NASDAQ	FORTY	Thu, Apr 22, 1999	27.25	27.25	26.81	26.88
365	NASDAQ	FORTY	Wed, Apr 21, 1999	26.00	27.25	26.00	26.38
364	NASDAQ	FORTY	Tue, Apr 20, 1999	27.25	27.25	26.00	26.25
363	NASDAQ	FORTY	Mon, Apr 19, 1999	26.75	27.13	26.38	26.38
362	NASDAQ	FORTY	Fri, Apr 16, 1999	27.00	27.50	26.00	26.50
361	NASDAQ	FORTY	Thu, Apr 15, 1999	26.88	27.25	26.00	27.25
360	NASDAQ	FORTY	Wed, Apr 14, 1999	26.44	26.50	26.00	26.00
359	NASDAQ	FORTY	Tue, Apr 13, 1999	26.50	26.69	25.50	26.44
358	NASDAQ	FORTY	Mon, Apr 12, 1999	25.00	26.63	25.00	26.63
357	NASDAQ	FORTY	Fri, Apr 9, 1999	26.00	26.00	25.38	25.63
356	NASDAQ	FORTY	Thu, Apr 8, 1999	26.06	26.38	25.56	25.75
355	NASDAQ	FORTY	Wed, Apr 7, 1999	26.75	26.75	26.13	26.38
354	NASDAQ	FORTY	Tue, Apr 6, 1999	26.00	26.75	26.00	26.63
353	NASDAQ	FORTY	Mon, Apr 5, 1999	26.75	26.75	26.00	26.19
352	NASDAQ	FORTY	Thu, Apr 1, 1999	25.94	26.50	25.94	26.25
351	NASDAQ	FORTY	Wed, Mar 31, 1999	25.56	25.88	25.56	25.69
350	NASDAQ	FORTY	Tue, Mar 30, 1999	26.25	26.25	25.63	25.75
349	NASDAQ	FORTY	Mon, Mar 29, 1999	26.75	26.75	25.63	26.50
348	NASDAQ	FORTY	Fri, Mar 26, 1999	26.75	26.75	26.25	26.56
347	NASDAQ	FORTY	Thu, Mar 25, 1999	26.13	26.75	26.13	26.25
346	NASDAQ	FORTY	Wed, Mar 24, 1999	25.50	26.13	25.00	26.13
345	NASDAQ	FORTY	Tue, Mar 23, 1999	26.25	26.50	25.00	25.13
344	NASDAQ	FORTY	Mon, Mar 22, 1999	27.56	27.69	26.63	26.75
343	NASDAQ	FORTY	Fri, Mar 19, 1999	28.13	28.50	28.06	28.13
342	NASDAQ	FORTY	Thu, Mar 18, 1999	27.88	28.13	27.75	28.06
341	NASDAQ	FORTY	Wed, Mar 17, 1999	28.88	29.13	28.50	28.81
340	NASDAQ	FORTY	Tue, Mar 16, 1999	29.00	29.00	28.00	28.88
339	NASDAQ	FORTY	Mon, Mar 15, 1999	28.75	29.38	28.44	28.50
338	NASDAQ	FORTY	Fri, Mar 12, 1999	30.00	30.50	27.06	28.38
337	NASDAQ	FORTY	Thu, Mar 11, 1999	25.75	25.88	25.25	25.25
336	NASDAQ	FORTY	Wed, Mar 10, 1999	25.75	25.75	25.00	25.25
335	NASDAQ	FORTY	Tue, Mar 9, 1999	25.88	25.88	25.25	25.38
334	NASDAQ	FORTY	Mon, Mar 8, 1999	26.56	27.00	25.75	26.13
333	NASDAQ	FORTY	Fri, Mar 5, 1999	25.13	27.13	25.13	26.63
332	NASDAQ	FORTY	Thu, Mar 4, 1999	25.63	25.69	25.13	25.25
331	NASDAQ	FORTY	Wed, Mar 3, 1999	25.75	25.75	25.38	25.63
330	NASDAQ	FORTY	Tue, Mar 2, 1999	24.88	25.50	24.88	25.50
329	NASDAQ	FORTY	Mon, Mar 1, 1999	24.94	25.25	24.94	25.00
328	NASDAQ	FORTY	Fri, Feb 26, 1999	24.75	24.75	24.00	24.75
327	NASDAQ	FORTY	Thu, Feb 25, 1999	25.69	25.75	24.50	24.50
326	NASDAQ	FORTY	Wed, Feb 24, 1999	27.00	27.00	25.38	25.75
325	NASDAQ	FORTY	Tue, Feb 23, 1999	27.50	27.88	27.13	27.38
324	NASDAQ	FORTY	Mon, Feb 22, 1999	26.88	27.25	26.50	27.25
323	NASDAQ	FORTY	Fri, Feb 19, 1999	25.63	26.25	24.75	25.94
322	NASDAQ	FORTY	Thu, Feb 18, 1999	25.13	25.69	24.13	25.69
321	NASDAQ	FORTY	Wed, Feb 17, 1999	24.38	24.63	23.75	23.75
320	NASDAQ	FORTY	Tue, Feb 16, 1999	23.88	24.50	23.25	24.50
319	NASDAQ	FORTY	Fri, Feb 12, 1999	22.44	22.75	22.25	22.56
318	NASDAQ	FORTY	Thu, Feb 11, 1999	22.50	22.88	22.38	22.63
317	NASDAQ	FORTY	Wed, Feb 10, 1999	22.25	22.63	22.25	22.63
316	NASDAQ	FORTY	Tue, Feb 9, 1999	22.75	22.75	22.00	22.13
315	NASDAQ	FORTY	Mon, Feb 8, 1999	22.88	23.00	21.50	22.25
314	NASDAQ	FORTY	Fri, Feb 5, 1999	23.00	23.25	21.44	22.00
313	NASDAQ	FORTY	Thu, Feb 4, 1999	23.63	24.50	22.38	22.63
312	NASDAQ	FORTY	Wed, Feb 3, 1999	22.00	22.75	21.75	22.38
311	NASDAQ	FORTY	Tue, Feb 2, 1999	22.75	23.13	21.88	22.25
310	NASDAQ	FORTY	Mon, Feb 1, 1999	23.00	23.13	22.75	22.75
309	NASDAQ	FORTY	Fri, Jan 29, 1999	23.00	23.00	23.00	23.00
308	NASDAQ	FORTY	Thu, Jan 28, 1999	23.25	23.25	22.75	23.00
307	NASDAQ	FORTY	Wed, Jan 27, 1999	23.00	23.56	23.00	23.00
306	NASDAQ	FORTY	Tue, Jan 26, 1999	24.13	24.13	23.50	23.75
305	NASDAQ	FORTY	Mon, Jan 25, 1999	23.50	24.13	23.50	24.00
304	NASDAQ	FORTY	Fri, Jan 22, 1999	24.00	24.13	23.75	24.13
303	NASDAQ	FORTY	Thu, Jan 21, 1999	24.75	24.88	24.50	24.81
302	NASDAQ	FORTY	Wed, Jan 20, 1999	25.50	25.63	24.88	24.88
301	NASDAQ	FORTY	Tue, Jan 19, 1999	24.88	25.13	24.63	25.00
300	NASDAQ	FORTY	Fri, Jan 15, 1999	24.38	25.25	24.38	25.08
299	NASDAQ	FORTY	Thu, Jan 14, 1999	24.25	24.69	24.00	24.38
298	NASDAQ	FORTY	Wed, Jan 13, 1999	24.25	25.00	23.38	24.38
297	NASDAQ	FORTY	Tue, Jan 12, 1999	26.50	26.50	25.38	25.38
296	NASDAQ	FORTY	Mon, Jan 11, 1999	26.25	26.50	26.13	26.50
295	NASDAQ	FORTY	Fri, Jan 8, 1999	26.00	26.31	26.00	26.25
294	NASDAQ	FORTY	Thu, Jan 7, 1999	26.13	26.63	25.63	26.25
293	NASDAQ	FORTY	Wed, Jan 6, 1999	25.63	27.50	25.63	27.00
292	NASDAQ	FORTY	Tue, Jan 5, 1999	25.00	26.00	25.00	26.00
291	NASDAQ	FORTY	Mon, Jan 4, 1999	25.50	25.50	25.00	25.00
290	NASDAQ	FORTY	Thu, Dec 31, 1998	24.88	26.00	24.88	25.00
289	NASDAQ	FORTY	Wed, Dec 30, 1998	24.88	25.38	24.88	25.38
288	NASDAQ	FORTY	Tue, Dec 29, 1998	25.25	25.75	25.25	25.25
287	NASDAQ	FORTY	Mon, Dec 28, 1998	26.25	26.25	25.13	25.13
286	NASDAQ	FORTY	Thu, Dec 24, 1998	26.25	26.25	25.25	25.25
285	NASDAQ	FORTY	Wed, Dec 23, 1998	25.06	25.63	24.13	25.38
284	NASDAQ	FORTY	Tue, Dec 22, 1998	25.94	26.25	25.63	26.25
283	NASDAQ	FORTY	Mon, Dec 21, 1998	25.00	28.25	25.00	26.50
282	NASDAQ	FORTY	Fri, Dec 18, 1998	24.50	24.94	24.50	24.75
281	NASDAQ	FORTY	Thu, Dec 17, 1998	24.25	25.00	24.25	24.88
280	NASDAQ	FORTY	Wed, Dec 16, 1998	24.75	25.13	24.69	24.75
279	NASDAQ	FORTY	Tue, Dec 15, 1998	24.00	25.13	23.88	25.13
278	NASDAQ	FORTY	Mon, Dec 14, 1998	24.88	25.00	24.00	24.00
277	NASDAQ	FORTY	Fri, Dec 11, 1998	25.81	25.81	25.50	25.50
276	NASDAQ	FORTY	Thu, Dec 10, 1998	26.00	26.00	25.38	25.38
275	NASDAQ	FORTY	Wed, Dec 9, 1998	25.75	26.00	25.00	26.00
274	NASDAQ	FORTY	Tue, Dec 8, 1998	24.88	25.63	24.75	24.75
273	NASDAQ	FORTY	Mon, Dec 7, 1998	25.50	25.50	24.88	25.13
272	NASDAQ	FORTY	Fri, Dec 4, 1998	25.38	25.38	25.38	25.38
271	NASDAQ	FORTY	Thu, Dec 3, 1998	25.25	25.81	24.88	25.38
270	NASDAQ	FORTY	Wed, Dec 2, 1998	25.25	25.38	25.25	25.38
269	NASDAQ	FORTY	Tue, Dec 1, 1998	24.13	25.69	24.13	25.69
268	NASDAQ	FORTY	Mon, Nov 30, 1998	25.00	25.38	24.75	25.00
267	NASDAQ	FORTY	Fri, Nov 27, 1998	25.63	26.00	25.13	25.88
266	NASDAQ	FORTY	Wed, Nov 25, 1998	24.50	26.38	24.13	25.75
265	NASDAQ	FORTY	Tue, Nov 24, 1998	23.00	25.13	23.00	24.69
264	NASDAQ	FORTY	Mon, Nov 23, 1998	23.75	23.81	23.25	23.63
263	NASDAQ	FORTY	Fri, Nov 20, 1998	23.50	24.44	23.50	24.00
262	NASDAQ	FORTY	Thu, Nov 19, 1998	23.75	24.25	23.44	23.44
261	NASDAQ	FORTY	Wed, Nov 18, 1998	24.75	25.13	24.00	24.00
260	NASDAQ	FORTY	Tue, Nov 17, 1998	25.25	26.00	24.25	25.50
259	NASDAQ	FORTY	Mon, Nov 16, 1998	23.00	23.75	22.69	23.50
258	NASDAQ	FORTY	Fri, Nov 13, 1998	20.31	21.25	20.00	20.00
257	NASDAQ	FORTY	Thu, Nov 12, 1998	20.00	21.13	19.88	20.75
256	NASDAQ	FORTY	Wed, Nov 11, 1998	22.63	22.63	20.25	20.25
255	NASDAQ	FORTY	Tue, Nov 10, 1998	22.63	23.09	21.81	21.81
254	NASDAQ	FORTY	Mon, Nov 9, 1998	23.50	24.31	23.00	23.25
253	NASDAQ	FORTY	Fri, Nov 6, 1998	25.00	25.00	24.75	25.00
252	NASDAQ	FORTY	Thu, Nov 5, 1998	26.00	26.00	25.00	25.00
251	NASDAQ	FORTY	Wed, Nov 4, 1998	25.00	26.13	24.75	25.00
250	NASDAQ	FORTY	Tue, Nov 3, 1998	24.25	24.63	24.25	24.63
249	NASDAQ	FORTY	Mon, Nov 2, 1998	23.25	23.88	23.13	23.50
248	NASDAQ	FORTY	Fri, Oct 30, 1998	22.13	22.50	21.75	22.50
247	NASDAQ	FORTY	Thu, Oct 29, 1998	21.50	21.94	21.50	21.88
246	NASDAQ	FORTY	Wed, Oct 28, 1998	21.63	22.00	21.63	21.63
245	NASDAQ	FORTY	Tue, Oct 27, 1998	20.50	21.19	20.31	20.81
244	NASDAQ	FORTY	Mon, Oct 26, 1998	20.69	21.13	20.38	21.00
243	NASDAQ	FORTY	Fri, Oct 23, 1998	20.44	20.88	19.75	20.50
242	NASDAQ	FORTY	Thu, Oct 22, 1998	19.25	19.63	18.88	19.56
241	NASDAQ	FORTY	Wed, Oct 21, 1998	18.75	18.75	17.63	18.50
240	NASDAQ	FORTY	Tue, Oct 20, 1998	18.25	19.75	17.88	18.00
239	NASDAQ	FORTY	Mon, Oct 19, 1998	17.00	17.38	16.63	17.00
238	NASDAQ	FORTY	Fri, Oct 16, 1998	17.75	17.75	17.00	17.19
237	NASDAQ	FORTY	Thu, Oct 15, 1998	16.00	17.50	15.75	17.50
236	NASDAQ	FORTY	Wed, Oct 14, 1998	15.31	15.75	15.13	15.44
235	NASDAQ	FORTY	Tue, Oct 13, 1998	15.00	15.19	14.50	14.94
234	NASDAQ	FORTY	Mon, Oct 12, 1998	14.31	15.13	14.25	14.56
233	NASDAQ	FORTY	Fri, Oct 9, 1998	13.00	13.63	12.38	13.63
232	NASDAQ	FORTY	Thu, Oct 8, 1998	14.00	14.13	12.00	12.50
231	NASDAQ	FORTY	Wed, Oct 7, 1998	15.88	15.88	15.00	15.19
230	NASDAQ	FORTY	Tue, Oct 6, 1998	17.00	17.50	15.75	16.38
229	NASDAQ	FORTY	Mon, Oct 5, 1998	18.50	18.50	17.88	18.25
228	NASDAQ	FORTY	Fri, Oct 2, 1998	18.50	18.50	18.25	18.50
227	NASDAQ	FORTY	Thu, Oct 1, 1998	18.00	18.38	18.00	18.38
226	NASDAQ	FORTY	Wed, Sep 30, 1998	20.63	20.63	19.63	20.00
225	NASDAQ	FORTY	Tue, Sep 29, 1998	21.00	21.00	20.06	20.63
224	NASDAQ	FORTY	Mon, Sep 28, 1998	21.75	21.75	20.50	21.00
223	NASDAQ	FORTY	Fri, Sep 25, 1998	22.56	22.63	22.50	22.50
222	NASDAQ	FORTY	Thu, Sep 24, 1998	22.38	23.00	22.38	22.75
221	NASDAQ	FORTY	Wed, Sep 23, 1998	22.50	22.88	22.50	22.75
220	NASDAQ	FORTY	Tue, Sep 22, 1998	23.13	23.13	22.50	22.63
219	NASDAQ	FORTY	Mon, Sep 21, 1998	22.69	22.75	22.50	22.75
218	NASDAQ	FORTY	Thu, Sep 17, 1998	23.25	23.50	22.50	22.50
217	NASDAQ	FORTY	Wed, Sep 16, 1998	24.25	24.25	23.25	24.00
216	NASDAQ	FORTY	Tue, Sep 15, 1998	24.13	24.13	24.13	24.13
215	NASDAQ	FORTY	Mon, Sep 14, 1998	24.13	24.13	23.50	24.13
214	NASDAQ	FORTY	Fri, Sep 11, 1998	22.94	23.19	22.94	23.06
213	NASDAQ	FORTY	Thu, Sep 10, 1998	23.75	23.75	22.75	23.00
212	NASDAQ	FORTY	Wed, Sep 9, 1998	25.38	25.38	23.50	24.38
211	NASDAQ	FORTY	Tue, Sep 8, 1998	25.50	26.31	25.50	26.00
210	NASDAQ	FORTY	Fri, Sep 4, 1998	26.31	26.31	25.50	26.25
209	NASDAQ	FORTY	Thu, Sep 3, 1998	26.63	26.63	24.69	26.06
208	NASDAQ	FORTY	Wed, Sep 2, 1998	25.06	26.31	25.06	25.56
207	NASDAQ	FORTY	Tue, Sep 1, 1998	24.50	26.00	24.13	26.00
206	NASDAQ	FORTY	Mon, Aug 31, 1998	26.50	26.50	24.50	24.50
205	NASDAQ	FORTY	Fri, Aug 28, 1998	26.50	26.50	25.50	25.50
204	NASDAQ	FORTY	Thu, Aug 27, 1998	27.38	27.44	24.25	26.13
203	NASDAQ	FORTY	Wed, Aug 26, 1998	28.38	28.38	27.94	28.13
202	NASDAQ	FORTY	Tue, Aug 25, 1998	28.50	29.00	27.88	27.88
201	NASDAQ	FORTY	Mon, Aug 24, 1998	28.75	28.75	28.13	28.38
200	NASDAQ	FORTY	Fri, Aug 21, 1998	29.25	29.25	28.00	28.50
199	NASDAQ	FORTY	Thu, Aug 20, 1998	29.75	30.19	29.50	30.19
198	NASDAQ	FORTY	Wed, Aug 19, 1998	31.00	31.13	30.25	30.25
197	NASDAQ	FORTY	Tue, Aug 18, 1998	30.13	31.13	29.50	30.75
196	NASDAQ	FORTY	Mon, Aug 17, 1998	28.44	29.50	28.13	29.25
195	NASDAQ	FORTY	Fri, Aug 14, 1998	30.88	30.88	30.25	30.75
194	NASDAQ	FORTY	Thu, Aug 13, 1998	30.75	30.75	30.00	30.13
193	NASDAQ	FORTY	Wed, Aug 12, 1998	31.44	31.88	31.25	31.88
192	NASDAQ	FORTY	Tue, Aug 11, 1998	31.38	32.00	30.75	31.25
191	NASDAQ	FORTY	Mon, Aug 10, 1998	32.63	32.63	32.38	32.63
190	NASDAQ	FORTY	Fri, Aug 7, 1998	31.88	32.50	31.38	32.44
189	NASDAQ	FORTY	Thu, Aug 6, 1998	30.88	31.75	30.88	31.75
188	NASDAQ	FORTY	Wed, Aug 5, 1998	31.25	31.75	30.75	31.75
187	NASDAQ	FORTY	Tue, Aug 4, 1998	33.38	33.38	31.25	31.25
186	NASDAQ	FORTY	Mon, Aug 3, 1998	33.50	33.50	33.00	33.00
185	NASDAQ	FORTY	Fri, Jul 31, 1998	34.75	34.75	34.38	34.44
184	NASDAQ	FORTY	Thu, Jul 30, 1998	34.75	35.00	34.13	34.38
183	NASDAQ	FORTY	Wed, Jul 29, 1998	34.88	35.00	34.50	34.63
182	NASDAQ	FORTY	Tue, Jul 28, 1998	35.00	35.13	34.75	34.75
181	NASDAQ	FORTY	Mon, Jul 27, 1998	34.63	35.00	34.25	34.75
180	NASDAQ	FORTY	Fri, Jul 24, 1998	34.25	35.00	33.75	34.25
179	NASDAQ	FORTY	Thu, Jul 23, 1998	33.63	35.00	33.63	34.25
178	NASDAQ	FORTY	Wed, Jul 22, 1998	33.63	33.88	32.88	33.38
177	NASDAQ	FORTY	Tue, Jul 21, 1998	32.75	33.50	32.75	33.13
176	NASDAQ	FORTY	Mon, Jul 20, 1998	32.75	33.00	32.00	32.13
175	NASDAQ	FORTY	Fri, Jul 17, 1998	33.00	33.63	33.00	33.13
174	NASDAQ	FORTY	Thu, Jul 16, 1998	33.50	33.63	33.06	33.38
173	NASDAQ	FORTY	Wed, Jul 15, 1998	34.00	34.13	33.50	33.88
172	NASDAQ	FORTY	Tue, Jul 14, 1998	34.00	34.25	33.81	34.06
171	NASDAQ	FORTY	Mon, Jul 13, 1998	34.25	34.25	33.69	33.69
170	NASDAQ	FORTY	Fri, Jul 10, 1998	34.75	35.00	34.00	34.31
169	NASDAQ	FORTY	Thu, Jul 9, 1998	35.25	35.25	34.75	34.75
168	NASDAQ	FORTY	Wed, Jul 8, 1998	35.06	35.31	35.00	35.25
167	NASDAQ	FORTY	Tue, Jul 7, 1998	36.50	36.50	35.25	35.63
166	NASDAQ	FORTY	Mon, Jul 6, 1998	36.13	36.75	35.88	36.75
165	NASDAQ	FORTY	Thu, Jul 2, 1998	36.00	36.38	35.69	36.25
164	NASDAQ	FORTY	Wed, Jul 1, 1998	35.63	36.00	35.31	36.00
163	NASDAQ	FORTY	Tue, Jun 30, 1998	35.25	35.25	34.63	34.88
162	NASDAQ	FORTY	Mon, Jun 29, 1998	34.88	35.56	34.63	35.50
161	NASDAQ	FORTY	Fri, Jun 26, 1998	34.50	34.81	34.00	34.38
160	NASDAQ	FORTY	Thu, Jun 25, 1998	35.25	35.25	34.56	34.63
159	NASDAQ	FORTY	Wed, Jun 24, 1998	36.75	37.63	36.50	36.88
158	NASDAQ	FORTY	Tue, Jun 23, 1998	37.06	38.13	37.06	38.00
157	NASDAQ	FORTY	Mon, Jun 22, 1998	37.88	38.00	37.88	38.00
156	NASDAQ	FORTY	Fri, Jun 19, 1998	39.00	39.00	38.25	38.25
155	NASDAQ	FORTY	Thu, Jun 18, 1998	38.25	39.25	38.25	39.25
154	NASDAQ	FORTY	Wed, Jun 17, 1998	41.00	41.25	40.25	40.25
153	NASDAQ	FORTY	Tue, Jun 16, 1998	36.75	39.00	36.75	39.00
152	NASDAQ	FORTY	Mon, Jun 15, 1998	36.25	36.50	35.13	35.31
151	NASDAQ	FORTY	Fri, Jun 12, 1998	39.25	39.25	38.00	38.63
150	NASDAQ	FORTY	Thu, Jun 11, 1998	40.38	40.38	39.25	39.25
149	NASDAQ	FORTY	Wed, Jun 10, 1998	41.88	41.88	40.00	40.25
148	NASDAQ	FORTY	Tue, Jun 9, 1998	42.13	42.63	42.00	42.13
147	NASDAQ	FORTY	Mon, Jun 8, 1998	43.44	43.44	42.63	42.63
146	NASDAQ	FORTY	Fri, Jun 5, 1998	43.50	45.00	43.50	44.00
145	NASDAQ	FORTY	Wed, Jun 3, 1998	43.25	44.00	43.25	43.38
144	NASDAQ	FORTY	Tue, Jun 2, 1998	42.50	43.69	41.75	42.13
143	NASDAQ	FORTY	Mon, Jun 1, 1998	42.50	42.88	41.75	41.75
142	NASDAQ	FORTY	Fri, May 29, 1998	42.50	42.63	42.19	42.19
141	NASDAQ	FORTY	Thu, May 28, 1998	42.69	42.69	42.19	42.19
140	NASDAQ	FORTY	Wed, May 27, 1998	42.38	43.00	41.63	41.63
139	NASDAQ	FORTY	Tue, May 26, 1998	45.00	45.25	43.75	43.94
138	NASDAQ	FORTY	Fri, May 22, 1998	42.75	43.00	42.00	42.50
137	NASDAQ	FORTY	Thu, May 21, 1998	42.63	43.06	41.75	43.00
136	NASDAQ	FORTY	Wed, May 20, 1998	40.63	40.63	40.25	40.63
135	NASDAQ	FORTY	Tue, May 19, 1998	39.25	40.00	38.75	38.75
134	NASDAQ	FORTY	Mon, May 18, 1998	41.00	41.00	39.38	39.38
133	NASDAQ	FORTY	Fri, May 15, 1998	41.00	41.13	41.00	41.13
132	NASDAQ	FORTY	Thu, May 14, 1998	41.75	42.00	41.75	41.88
131	NASDAQ	FORTY	Wed, May 13, 1998	42.00	42.00	42.00	42.00
130	NASDAQ	FORTY	Tue, May 12, 1998	41.50	42.25	41.00	41.88
129	NASDAQ	FORTY	Mon, May 11, 1998	42.25	42.25	41.00	41.38
128	NASDAQ	FORTY	Fri, May 8, 1998	41.50	41.50	40.75	40.75
127	NASDAQ	FORTY	Thu, May 7, 1998	40.75	40.75	40.75	40.75
126	NASDAQ	FORTY	Wed, May 6, 1998	41.75	42.13	41.38	41.38
125	NASDAQ	FORTY	Tue, May 5, 1998	41.75	42.75	41.50	42.13
124	NASDAQ	FORTY	Mon, May 4, 1998	41.13	43.00	41.13	41.75
123	NASDAQ	FORTY	Fri, May 1, 1998	40.69	40.69	40.50	40.69
122	NASDAQ	FORTY	Thu, Apr 30, 1998	41.00	41.00	40.75	40.75
121	NASDAQ	FORTY	Wed, Apr 29, 1998	39.25	40.56	39.00	40.56
120	NASDAQ	FORTY	Tue, Apr 28, 1998	37.75	39.00	37.75	38.13
119	NASDAQ	FORTY	Mon, Apr 27, 1998	36.75	37.00	36.00	36.75
118	NASDAQ	FORTY	Fri, Apr 24, 1998	37.75	38.13	37.50	37.50
117	NASDAQ	FORTY	Thu, Apr 23, 1998	39.00	39.00	38.00	38.13
116	NASDAQ	FORTY	Wed, Apr 22, 1998	39.13	39.50	37.50	39.13
115	NASDAQ	FORTY	Tue, Apr 21, 1998	39.25	39.63	39.25	39.50
114	NASDAQ	FORTY	Mon, Apr 20, 1998	41.19	41.19	39.50	40.00
113	NASDAQ	FORTY	Fri, Apr 17, 1998	40.88	40.88	39.75	40.50
112	NASDAQ	FORTY	Thu, Apr 16, 1998	40.50	40.88	40.00	40.38
111	NASDAQ	FORTY	Wed, Apr 15, 1998	39.88	40.94	39.88	40.38
110	NASDAQ	FORTY	Tue, Apr 14, 1998	39.50	40.00	39.50	39.88
109	NASDAQ	FORTY	Mon, Apr 13, 1998	39.75	40.38	39.38	40.00
108	NASDAQ	FORTY	Thu, Apr 9, 1998	38.75	40.63	38.75	39.63
107	NASDAQ	FORTY	Wed, Apr 8, 1998	37.38	39.00	37.38	38.94
106	NASDAQ	FORTY	Tue, Apr 7, 1998	41.00	41.13	39.88	40.00
105	NASDAQ	FORTY	Mon, Apr 6, 1998	44.06	44.13	42.00	43.25
104	NASDAQ	FORTY	Fri, Apr 3, 1998	47.25	47.25	44.94	45.25
103	NASDAQ	FORTY	Thu, Apr 2, 1998	46.00	46.75	44.00	46.75
102	NASDAQ	FORTY	Wed, Apr 1, 1998	44.00	45.38	44.00	44.75
101	NASDAQ	FORTY	Tue, Mar 31, 1998	41.19	41.19	40.50	40.50
100	NASDAQ	FORTY	Mon, Mar 30, 1998	40.50	40.75	39.63	40.44
99	NASDAQ	FORTY	Fri, Mar 27, 1998	40.31	40.31	39.38	40.00
98	NASDAQ	FORTY	Thu, Mar 26, 1998	40.00	40.75	39.63	40.00
97	NASDAQ	FORTY	Wed, Mar 25, 1998	39.00	39.50	38.38	38.50
96	NASDAQ	FORTY	Tue, Mar 24, 1998	36.38	37.06	36.38	36.63
95	NASDAQ	FORTY	Mon, Mar 23, 1998	37.50	37.50	35.88	36.00
94	NASDAQ	FORTY	Fri, Mar 20, 1998	34.00	34.38	33.69	34.13
93	NASDAQ	FORTY	Thu, Mar 19, 1998	34.00	34.00	33.00	34.00
92	NASDAQ	FORTY	Wed, Mar 18, 1998	34.25	34.25	32.00	33.25
91	NASDAQ	FORTY	Tue, Mar 17, 1998	34.50	34.50	33.50	33.50
90	NASDAQ	FORTY	Mon, Mar 16, 1998	33.75	34.63	33.25	33.75
89	NASDAQ	FORTY	Fri, Mar 13, 1998	34.13	34.13	34.13	34.13
88	NASDAQ	FORTY	Thu, Mar 12, 1998	33.88	33.88	33.44	33.44
87	NASDAQ	FORTY	Wed, Mar 11, 1998	34.25	34.50	33.88	34.38
86	NASDAQ	FORTY	Tue, Mar 10, 1998	34.50	35.00	33.75	34.38
85	NASDAQ	FORTY	Mon, Mar 9, 1998	32.38	34.13	32.00	33.00
84	NASDAQ	FORTY	Fri, Mar 6, 1998	31.00	32.25	31.00	32.25
83	NASDAQ	FORTY	Thu, Mar 5, 1998	32.00	32.00	31.63	31.63
82	NASDAQ	FORTY	Wed, Mar 4, 1998	32.75	32.88	32.75	32.81
81	NASDAQ	FORTY	Tue, Mar 3, 1998	33.00	33.00	31.75	31.75
80	NASDAQ	FORTY	Mon, Mar 2, 1998	32.00	32.50	32.00	32.06
79	NASDAQ	FORTY	Fri, Feb 27, 1998	32.00	32.00	31.50	31.50
78	NASDAQ	FORTY	Thu, Feb 26, 1998	30.00	32.00	30.00	31.88
77	NASDAQ	FORTY	Wed, Feb 25, 1998	30.50	30.50	30.00	30.50
76	NASDAQ	FORTY	Tue, Feb 24, 1998	31.00	31.50	30.00	30.50
75	NASDAQ	FORTY	Mon, Feb 23, 1998	31.25	31.50	29.50	31.38
74	NASDAQ	FORTY	Fri, Feb 20, 1998	27.88	27.88	26.50	27.50
73	NASDAQ	FORTY	Wed, Feb 18, 1998	28.13	28.13	27.50	27.88
72	NASDAQ	FORTY	Tue, Feb 17, 1998	27.75	27.88	27.75	27.88
71	NASDAQ	FORTY	Fri, Feb 13, 1998	28.00	28.25	28.00	28.25
70	NASDAQ	FORTY	Thu, Feb 12, 1998	28.00	28.00	27.75	28.00
69	NASDAQ	FORTY	Wed, Feb 11, 1998	26.25	27.00	26.25	27.00
68	NASDAQ	FORTY	Tue, Feb 10, 1998	26.75	26.75	25.44	25.44
67	NASDAQ	FORTY	Mon, Feb 9, 1998	26.00	27.13	26.00	26.06
66	NASDAQ	FORTY	Fri, Feb 6, 1998	26.50	26.63	26.50	26.63
65	NASDAQ	FORTY	Thu, Feb 5, 1998	26.75	27.00	26.50	26.50
64	NASDAQ	FORTY	Wed, Feb 4, 1998	27.00	27.50	27.00	27.13
63	NASDAQ	FORTY	Tue, Feb 3, 1998	28.00	28.13	27.50	28.13
62	NASDAQ	FORTY	Mon, Feb 2, 1998	28.00	28.00	27.88	27.88
61	NASDAQ	FORTY	Fri, Jan 30, 1998	26.75	26.75	26.25	26.25
60	NASDAQ	FORTY	Thu, Jan 29, 1998	26.50	27.25	26.25	27.25
59	NASDAQ	FORTY	Wed, Jan 28, 1998	26.00	26.75	26.00	26.75
58	NASDAQ	FORTY	Mon, Jan 26, 1998	26.00	27.25	25.50	25.50
57	NASDAQ	FORTY	Fri, Jan 23, 1998	28.50	28.50	26.75	27.50
56	NASDAQ	FORTY	Thu, Jan 22, 1998	28.63	28.63	27.50	28.50
55	NASDAQ	FORTY	Wed, Jan 21, 1998	29.13	29.13	28.00	28.25
54	NASDAQ	FORTY	Tue, Jan 20, 1998	29.63	29.63	29.00	29.63
53	NASDAQ	FORTY	Fri, Jan 16, 1998	28.25	28.75	28.00	28.50
52	NASDAQ	FORTY	Thu, Jan 15, 1998	27.50	27.50	25.50	27.50
51	NASDAQ	FORTY	Wed, Jan 14, 1998	30.00	30.00	27.50	28.00
50	NASDAQ	FORTY	Tue, Jan 13, 1998	29.88	30.25	29.00	29.50
49	NASDAQ	FORTY	Mon, Jan 12, 1998	29.63	29.75	27.25	28.44
48	NASDAQ	FORTY	Fri, Jan 9, 1998	30.00	30.00	30.00	30.00
47	NASDAQ	FORTY	Thu, Jan 8, 1998	30.63	30.63	30.00	30.00
46	NASDAQ	FORTY	Wed, Jan 7, 1998	31.50	31.50	31.50	31.50
45	NASDAQ	FORTY	Tue, Jan 6, 1998	32.00	33.00	32.00	33.00
44	NASDAQ	FORTY	Mon, Jan 5, 1998	33.00	33.00	32.50	32.50
43	NASDAQ	FORTY	Fri, Jan 2, 1998	32.00	33.00	32.00	33.00
42	NASDAQ	FORTY	Wed, Dec 31, 1997	30.50	30.50	30.50	30.50
41	NASDAQ	FORTY	Tue, Dec 30, 1997	29.00	29.50	29.00	29.50
40	NASDAQ	FORTY	Mon, Dec 29, 1997	28.50	29.00	28.50	29.00
39	NASDAQ	FORTY	Fri, Dec 26, 1997	27.00	28.00	27.00	27.00
38	NASDAQ	FORTY	Tue, Dec 23, 1997	28.25	28.25	27.75	27.75
37	NASDAQ	FORTY	Mon, Dec 22, 1997	26.75	28.25	26.25	28.25
36	NASDAQ	FORTY	Fri, Dec 19, 1997	27.25	28.00	27.00	28.00
35	NASDAQ	FORTY	Tue, Dec 16, 1997	29.75	29.75	28.00	28.00
34	NASDAQ	FORTY	Mon, Dec 15, 1997	31.00	31.00	30.50	30.50
33	NASDAQ	FORTY	Fri, Dec 12, 1997	31.25	31.25	31.00	31.00
32	NASDAQ	FORTY	Thu, Dec 11, 1997	31.50	32.00	31.00	32.00
31	NASDAQ	FORTY	Wed, Dec 10, 1997	33.25	33.75	33.00	33.00
30	NASDAQ	FORTY	Tue, Dec 9, 1997	33.38	34.50	33.38	33.63
29	NASDAQ	FORTY	Tue, Dec 2, 1997	33.00	33.00	33.00	33.00
28	NASDAQ	FORTY	Mon, Dec 1, 1997	33.88	34.38	33.75	34.25
27	NASDAQ	FORTY	Wed, Nov 26, 1997	33.38	33.38	33.38	33.38
26	NASDAQ	FORTY	Tue, Nov 25, 1997	32.50	32.50	31.25	32.50
25	NASDAQ	FORTY	Mon, Nov 24, 1997	32.25	33.25	31.75	31.75
24	NASDAQ	FORTY	Fri, Nov 21, 1997	34.25	34.63	33.38	33.38
23	NASDAQ	FORTY	Thu, Nov 20, 1997	33.25	35.00	33.25	34.63
22	NASDAQ	FORTY	Wed, Nov 19, 1997	34.75	34.75	31.25	32.00
21	NASDAQ	FORTY	Tue, Nov 18, 1997	29.50	29.50	29.50	29.50
20	NASDAQ	FORTY	Mon, Nov 17, 1997	29.50	29.50	29.50	29.50
19	NASDAQ	FORTY	Fri, Nov 14, 1997	26.50	27.75	25.88	27.75
18	NASDAQ	FORTY	Thu, Nov 13, 1997	27.63	27.75	26.50	26.50
17	NASDAQ	FORTY	Wed, Nov 12, 1997	29.63	29.63	27.88	27.88
16	NASDAQ	FORTY	Mon, Nov 10, 1997	31.00	31.00	30.00	30.00
15	NASDAQ	FORTY	Fri, Nov 7, 1997	32.13	32.38	31.25	31.25
14	NASDAQ	FORTY	Thu, Nov 6, 1997	33.13	33.38	32.75	32.75
13	NASDAQ	FORTY	Wed, Nov 5, 1997	34.63	34.75	33.38	33.50
12	NASDAQ	FORTY	Tue, Nov 4, 1997	33.50	34.63	33.50	34.63
11	NASDAQ	FORTY	Mon, Nov 3, 1997	33.63	36.25	33.63	34.75
10	NASDAQ	FORTY	Fri, Oct 31, 1997	31.00	32.00	30.75	32.00
9	NASDAQ	FORTY	Thu, Oct 30, 1997	30.25	30.75	30.00	30.25
8	NASDAQ	FORTY	Wed, Oct 29, 1997	29.13	32.00	29.13	30.63
7	NASDAQ	FORTY	Tue, Oct 28, 1997	26.25	29.25	26.00	27.63
6	NASDAQ	FORTY	Mon, Oct 27, 1997	31.25	31.25	29.25	29.25
5	NASDAQ	FORTY	Fri, Oct 24, 1997	34.25	35.25	32.75	32.75
4	NASDAQ	FORTY	Thu, Oct 23, 1997	32.25	33.50	32.00	33.00
3	NASDAQ	FORTY	Wed, Oct 22, 1997	33.75	34.63	33.75	34.00
2	NASDAQ	FORTY	Tue, Oct 21, 1997	33.00	33.38	32.00	33.38
1	NASDAQ	FORTY	Mon, Oct 20, 1997	34.50	36.50	34.50	36.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Formula Systems (1985) Ltd. - American Depositary Shares NASDAQ:FORTY 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