Forward Air Corp NASDAQ:FWRD Historical Prices

Below are the 7589 trading days of historical prices for FWRD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7589	NASDAQ	FWRD	Fri, Mar 1, 2024	36.25	36.68	31.80	32.04
7588	NASDAQ	FWRD	Thu, Feb 29, 2024	37.01	40.77	36.30	37.13
7587	NASDAQ	FWRD	Wed, Feb 28, 2024	39.61	40.02	39.08	39.15
7586	NASDAQ	FWRD	Tue, Feb 27, 2024	40.01	40.75	39.77	40.15
7585	NASDAQ	FWRD	Mon, Feb 26, 2024	40.05	40.61	39.25	39.67
7584	NASDAQ	FWRD	Fri, Feb 23, 2024	38.85	40.34	38.57	40.07
7583	NASDAQ	FWRD	Thu, Feb 22, 2024	39.88	39.88	38.79	38.89
7582	NASDAQ	FWRD	Wed, Feb 21, 2024	40.92	41.02	39.36	39.67
7581	NASDAQ	FWRD	Tue, Feb 20, 2024	39.50	40.94	39.15	40.89
7580	NASDAQ	FWRD	Fri, Feb 16, 2024	41.00	41.09	39.16	39.27
7579	NASDAQ	FWRD	Thu, Feb 15, 2024	41.23	41.89	40.75	41.03
7578	NASDAQ	FWRD	Wed, Feb 14, 2024	40.84	41.34	40.44	41.15
7577	NASDAQ	FWRD	Tue, Feb 13, 2024	41.69	42.08	40.24	40.41
7576	NASDAQ	FWRD	Mon, Feb 12, 2024	41.47	43.15	41.46	42.80
7575	NASDAQ	FWRD	Fri, Feb 9, 2024	42.37	42.65	41.35	41.43
7574	NASDAQ	FWRD	Thu, Feb 8, 2024	44.00	44.10	42.04	42.62
7573	NASDAQ	FWRD	Wed, Feb 7, 2024	42.13	44.70	42.13	44.29
7572	NASDAQ	FWRD	Tue, Feb 6, 2024	42.14	43.90	42.14	43.49
7571	NASDAQ	FWRD	Mon, Feb 5, 2024	43.23	43.64	41.93	42.21
7570	NASDAQ	FWRD	Fri, Feb 2, 2024	43.15	43.72	42.04	43.69
7569	NASDAQ	FWRD	Thu, Feb 1, 2024	44.26	44.51	43.09	43.72
7568	NASDAQ	FWRD	Wed, Jan 31, 2024	45.45	45.94	44.26	44.33
7567	NASDAQ	FWRD	Tue, Jan 30, 2024	46.17	46.19	45.08	45.31
7566	NASDAQ	FWRD	Mon, Jan 29, 2024	46.20	46.72	45.81	46.68
7565	NASDAQ	FWRD	Fri, Jan 26, 2024	47.29	47.50	46.36	46.55
7564	NASDAQ	FWRD	Thu, Jan 25, 2024	49.37	49.55	46.19	46.87
7563	NASDAQ	FWRD	Wed, Jan 24, 2024	50.22	50.53	48.47	48.81
7562	NASDAQ	FWRD	Tue, Jan 23, 2024	53.54	54.00	49.48	49.66
7561	NASDAQ	FWRD	Mon, Jan 22, 2024	51.52	61.42	49.92	53.00
7560	NASDAQ	FWRD	Fri, Jan 19, 2024	52.78	52.87	50.81	51.30
7559	NASDAQ	FWRD	Thu, Jan 18, 2024	53.16	53.31	52.28	52.47
7558	NASDAQ	FWRD	Wed, Jan 17, 2024	52.96	53.88	51.80	53.05
7557	NASDAQ	FWRD	Tue, Jan 16, 2024	56.00	56.00	53.33	53.62
7556	NASDAQ	FWRD	Fri, Jan 12, 2024	57.42	57.42	55.41	56.34
7555	NASDAQ	FWRD	Thu, Jan 11, 2024	57.67	57.67	55.11	56.48
7554	NASDAQ	FWRD	Wed, Jan 10, 2024	61.58	61.78	56.41	57.82
7553	NASDAQ	FWRD	Tue, Jan 9, 2024	63.43	63.63	62.75	63.38
7552	NASDAQ	FWRD	Mon, Jan 8, 2024	62.32	64.33	61.78	64.28
7551	NASDAQ	FWRD	Fri, Jan 5, 2024	63.47	64.15	62.36	62.45
7550	NASDAQ	FWRD	Thu, Jan 4, 2024	61.52	64.02	61.41	63.93
7549	NASDAQ	FWRD	Wed, Jan 3, 2024	61.74	63.03	60.88	61.93
7548	NASDAQ	FWRD	Tue, Jan 2, 2024	62.51	63.09	61.82	62.22
7547	NASDAQ	FWRD	Fri, Dec 29, 2023	63.50	63.92	62.73	62.87
7546	NASDAQ	FWRD	Thu, Dec 28, 2023	63.80	64.47	63.58	63.71
7545	NASDAQ	FWRD	Wed, Dec 27, 2023	65.04	65.70	63.73	63.93
7544	NASDAQ	FWRD	Tue, Dec 26, 2023	65.98	66.07	65.01	65.08
7543	NASDAQ	FWRD	Fri, Dec 22, 2023	66.32	67.20	65.46	65.61
7542	NASDAQ	FWRD	Thu, Dec 21, 2023	64.61	65.86	64.27	65.53
7541	NASDAQ	FWRD	Wed, Dec 20, 2023	65.00	65.92	63.60	63.63
7540	NASDAQ	FWRD	Tue, Dec 19, 2023	64.44	66.71	64.44	65.78
7539	NASDAQ	FWRD	Mon, Dec 18, 2023	64.76	64.93	63.53	64.12
7538	NASDAQ	FWRD	Fri, Dec 15, 2023	66.12	66.76	63.99	64.05
7537	NASDAQ	FWRD	Thu, Dec 14, 2023	65.22	66.74	64.85	65.36
7536	NASDAQ	FWRD	Wed, Dec 13, 2023	63.43	64.37	61.50	64.02
7535	NASDAQ	FWRD	Tue, Dec 12, 2023	63.38	64.00	62.73	63.71
7534	NASDAQ	FWRD	Mon, Dec 11, 2023	63.42	64.00	63.15	63.45
7533	NASDAQ	FWRD	Fri, Dec 8, 2023	63.39	64.58	63.17	63.53
7532	NASDAQ	FWRD	Thu, Dec 7, 2023	63.50	65.06	63.48	63.74
7531	NASDAQ	FWRD	Wed, Dec 6, 2023	65.29	65.59	63.54	63.93
7530	NASDAQ	FWRD	Tue, Dec 5, 2023	66.10	66.10	64.74	64.76
7529	NASDAQ	FWRD	Mon, Dec 4, 2023	65.41	66.93	65.33	66.20
7528	NASDAQ	FWRD	Fri, Dec 1, 2023	63.66	65.64	63.66	65.58
7527	NASDAQ	FWRD	Thu, Nov 30, 2023	63.73	65.09	63.03	63.53
7526	NASDAQ	FWRD	Wed, Nov 29, 2023	63.83	65.20	63.23	63.52
7525	NASDAQ	FWRD	Tue, Nov 28, 2023	63.30	63.71	62.64	63.53
7524	NASDAQ	FWRD	Mon, Nov 27, 2023	64.66	64.66	63.07	63.30
7523	NASDAQ	FWRD	Fri, Nov 24, 2023	64.39	65.14	64.21	65.01
7522	NASDAQ	FWRD	Wed, Nov 22, 2023	65.08	65.88	64.44	64.72
7521	NASDAQ	FWRD	Tue, Nov 21, 2023	65.28	65.59	64.54	64.91
7520	NASDAQ	FWRD	Mon, Nov 20, 2023	65.98	65.98	64.32	65.63
7519	NASDAQ	FWRD	Fri, Nov 17, 2023	65.38	66.30	63.25	65.83
7518	NASDAQ	FWRD	Thu, Nov 16, 2023	66.21	66.50	64.40	64.76
7517	NASDAQ	FWRD	Wed, Nov 15, 2023	66.54	68.09	66.05	66.47
7516	NASDAQ	FWRD	Tue, Nov 14, 2023	65.68	67.32	65.68	66.35
7515	NASDAQ	FWRD	Mon, Nov 13, 2023	64.13	65.00	63.52	63.94
7514	NASDAQ	FWRD	Fri, Nov 10, 2023	64.42	64.85	63.55	64.57
7513	NASDAQ	FWRD	Thu, Nov 9, 2023	65.32	65.51	64.08	64.09
7512	NASDAQ	FWRD	Wed, Nov 8, 2023	66.83	67.02	64.20	64.61
7511	NASDAQ	FWRD	Tue, Nov 7, 2023	66.18	67.23	65.51	66.53
7510	NASDAQ	FWRD	Mon, Nov 6, 2023	66.21	67.14	65.42	66.96
7509	NASDAQ	FWRD	Fri, Nov 3, 2023	67.01	67.79	66.03	66.23
7508	NASDAQ	FWRD	Thu, Nov 2, 2023	63.29	66.06	63.29	65.38
7507	NASDAQ	FWRD	Wed, Nov 1, 2023	64.24	64.80	62.07	62.67
7506	NASDAQ	FWRD	Tue, Oct 31, 2023	63.94	68.93	63.06	64.41
7505	NASDAQ	FWRD	Mon, Oct 30, 2023	71.86	71.96	69.38	70.98
7504	NASDAQ	FWRD	Fri, Oct 27, 2023	71.90	72.50	69.92	70.36
7503	NASDAQ	FWRD	Thu, Oct 26, 2023	77.00	77.55	71.67	71.86
7502	NASDAQ	FWRD	Wed, Oct 25, 2023	74.36	74.43	72.67	72.99
7501	NASDAQ	FWRD	Tue, Oct 24, 2023	74.86	74.93	72.91	74.46
7500	NASDAQ	FWRD	Mon, Oct 23, 2023	75.50	75.93	73.86	74.20
7499	NASDAQ	FWRD	Fri, Oct 20, 2023	76.84	77.32	75.09	75.56
7498	NASDAQ	FWRD	Thu, Oct 19, 2023	75.41	76.71	74.94	76.01
7497	NASDAQ	FWRD	Wed, Oct 18, 2023	76.33	76.37	74.81	75.28
7496	NASDAQ	FWRD	Tue, Oct 17, 2023	75.23	79.51	74.49	77.28
7495	NASDAQ	FWRD	Mon, Oct 16, 2023	71.83	74.76	71.73	74.33
7494	NASDAQ	FWRD	Fri, Oct 13, 2023	71.65	73.77	70.90	72.03
7493	NASDAQ	FWRD	Thu, Oct 12, 2023	72.98	73.15	71.25	71.73
7492	NASDAQ	FWRD	Wed, Oct 11, 2023	72.65	73.70	71.98	72.91
7491	NASDAQ	FWRD	Tue, Oct 10, 2023	72.68	73.35	72.00	72.76
7490	NASDAQ	FWRD	Mon, Oct 9, 2023	71.22	73.90	71.15	72.65
7489	NASDAQ	FWRD	Fri, Oct 6, 2023	70.40	72.03	70.36	71.40
7488	NASDAQ	FWRD	Thu, Oct 5, 2023	69.97	71.98	69.86	70.58
7487	NASDAQ	FWRD	Wed, Oct 4, 2023	70.00	71.00	68.98	70.90
7486	NASDAQ	FWRD	Tue, Oct 3, 2023	67.80	69.86	67.72	69.67
7485	NASDAQ	FWRD	Mon, Oct 2, 2023	68.28	68.88	66.63	68.07
7484	NASDAQ	FWRD	Fri, Sep 29, 2023	68.46	69.83	67.16	68.74
7483	NASDAQ	FWRD	Thu, Sep 28, 2023	65.62	67.98	65.62	67.75
7482	NASDAQ	FWRD	Wed, Sep 27, 2023	66.35	66.57	64.74	65.90
7481	NASDAQ	FWRD	Tue, Sep 26, 2023	66.07	67.26	65.36	65.65
7480	NASDAQ	FWRD	Mon, Sep 25, 2023	68.02	69.29	65.59	66.65
7479	NASDAQ	FWRD	Fri, Sep 22, 2023	66.89	67.84	65.47	65.70
7478	NASDAQ	FWRD	Thu, Sep 21, 2023	66.44	67.00	65.69	66.76
7477	NASDAQ	FWRD	Wed, Sep 20, 2023	68.57	69.81	66.81	66.86
7476	NASDAQ	FWRD	Tue, Sep 19, 2023	69.40	69.50	67.32	68.44
7475	NASDAQ	FWRD	Mon, Sep 18, 2023	69.02	70.63	68.48	69.27
7474	NASDAQ	FWRD	Fri, Sep 15, 2023	68.33	70.36	68.18	69.15
7473	NASDAQ	FWRD	Thu, Sep 14, 2023	70.21	71.21	68.30	68.96
7472	NASDAQ	FWRD	Wed, Sep 13, 2023	69.22	71.36	69.22	69.84
7471	NASDAQ	FWRD	Tue, Sep 12, 2023	68.85	70.15	67.50	69.94
7470	NASDAQ	FWRD	Mon, Sep 11, 2023	68.83	68.83	68.83	68.83
7469	NASDAQ	FWRD	Fri, Sep 8, 2023	70.43	71.32	69.44	69.74
7468	NASDAQ	FWRD	Thu, Sep 7, 2023	70.76	71.25	69.78	70.17
7467	NASDAQ	FWRD	Wed, Sep 6, 2023	70.22	71.03	69.33	70.94
7466	NASDAQ	FWRD	Tue, Sep 5, 2023	71.56	71.56	69.20	70.04
7465	NASDAQ	FWRD	Fri, Sep 1, 2023	71.11	71.74	70.52	71.72
7464	NASDAQ	FWRD	Thu, Aug 31, 2023	72.08	72.20	70.12	70.82
7463	NASDAQ	FWRD	Wed, Aug 30, 2023	73.80	74.47	71.52	72.00
7462	NASDAQ	FWRD	Tue, Aug 29, 2023	71.91	74.49	71.23	73.77
7461	NASDAQ	FWRD	Mon, Aug 28, 2023	72.57	72.57	70.24	70.89
7460	NASDAQ	FWRD	Fri, Aug 25, 2023	68.27	71.86	66.89	71.21
7459	NASDAQ	FWRD	Thu, Aug 24, 2023	64.26	68.34	64.12	68.15
7458	NASDAQ	FWRD	Wed, Aug 23, 2023	62.90	64.76	61.75	64.75
7457	NASDAQ	FWRD	Tue, Aug 22, 2023	65.08	65.45	61.56	62.80
7456	NASDAQ	FWRD	Mon, Aug 21, 2023	65.93	68.35	65.04	65.16
7455	NASDAQ	FWRD	Fri, Aug 18, 2023	63.28	64.97	62.62	64.58
7454	NASDAQ	FWRD	Thu, Aug 17, 2023	64.30	64.90	60.09	63.41
7453	NASDAQ	FWRD	Wed, Aug 16, 2023	67.35	68.26	64.21	64.30
7452	NASDAQ	FWRD	Tue, Aug 15, 2023	71.77	72.09	67.37	67.44
7451	NASDAQ	FWRD	Mon, Aug 14, 2023	77.89	78.19	72.16	73.23
7450	NASDAQ	FWRD	Fri, Aug 11, 2023	94.06	94.20	74.56	77.65
7449	NASDAQ	FWRD	Thu, Aug 10, 2023	113.36	113.36	103.08	104.02
7448	NASDAQ	FWRD	Wed, Aug 9, 2023	109.64	110.48	108.95	110.00
7447	NASDAQ	FWRD	Tue, Aug 8, 2023	110.31	110.89	108.97	110.00
7446	NASDAQ	FWRD	Mon, Aug 7, 2023	110.57	112.01	109.52	111.05
7445	NASDAQ	FWRD	Fri, Aug 4, 2023	112.21	112.79	109.37	110.34
7444	NASDAQ	FWRD	Thu, Aug 3, 2023	107.02	112.70	94.12	112.16
7443	NASDAQ	FWRD	Wed, Aug 2, 2023	117.27	119.15	116.74	118.91
7442	NASDAQ	FWRD	Tue, Aug 1, 2023	118.43	119.48	117.62	118.50
7441	NASDAQ	FWRD	Mon, Jul 31, 2023	119.55	119.78	118.06	118.84
7440	NASDAQ	FWRD	Fri, Jul 28, 2023	118.82	119.90	118.50	119.19
7439	NASDAQ	FWRD	Thu, Jul 27, 2023	120.87	121.38	117.84	118.09
7438	NASDAQ	FWRD	Wed, Jul 26, 2023	118.67	121.03	118.06	120.00
7437	NASDAQ	FWRD	Tue, Jul 25, 2023	118.76	120.80	118.01	118.27
7436	NASDAQ	FWRD	Mon, Jul 24, 2023	116.09	119.69	115.37	119.32
7435	NASDAQ	FWRD	Fri, Jul 21, 2023	117.44	119.82	117.13	118.02
7434	NASDAQ	FWRD	Thu, Jul 20, 2023	117.33	118.14	115.77	116.93
7433	NASDAQ	FWRD	Wed, Jul 19, 2023	115.98	118.31	115.66	117.84
7432	NASDAQ	FWRD	Tue, Jul 18, 2023	111.60	113.55	110.95	112.81
7431	NASDAQ	FWRD	Mon, Jul 17, 2023	107.85	109.55	107.62	109.00
7430	NASDAQ	FWRD	Fri, Jul 14, 2023	107.98	108.84	107.41	108.31
7429	NASDAQ	FWRD	Thu, Jul 13, 2023	109.66	109.76	108.28	108.42
7428	NASDAQ	FWRD	Wed, Jul 12, 2023	110.26	110.70	109.13	109.66
7427	NASDAQ	FWRD	Tue, Jul 11, 2023	107.63	109.23	107.15	109.06
7426	NASDAQ	FWRD	Mon, Jul 10, 2023	105.58	107.63	104.90	107.63
7425	NASDAQ	FWRD	Fri, Jul 7, 2023	103.56	107.02	103.37	105.72
7424	NASDAQ	FWRD	Thu, Jul 6, 2023	102.72	103.90	102.08	103.24
7423	NASDAQ	FWRD	Wed, Jul 5, 2023	105.42	105.84	103.10	103.93
7422	NASDAQ	FWRD	Mon, Jul 3, 2023	105.60	106.84	105.15	106.08
7421	NASDAQ	FWRD	Fri, Jun 30, 2023	108.14	108.14	105.87	106.11
7420	NASDAQ	FWRD	Thu, Jun 29, 2023	104.66	107.88	104.66	107.83
7419	NASDAQ	FWRD	Wed, Jun 28, 2023	104.14	105.44	103.42	104.70
7418	NASDAQ	FWRD	Tue, Jun 27, 2023	101.53	104.53	101.42	103.82
7417	NASDAQ	FWRD	Mon, Jun 26, 2023	99.33	102.07	99.33	101.50
7416	NASDAQ	FWRD	Fri, Jun 23, 2023	100.56	101.41	99.18	99.47
7415	NASDAQ	FWRD	Thu, Jun 22, 2023	103.37	103.87	100.29	101.38
7414	NASDAQ	FWRD	Wed, Jun 21, 2023	102.05	103.63	101.26	103.28
7413	NASDAQ	FWRD	Tue, Jun 20, 2023	104.46	105.18	102.55	102.78
7412	NASDAQ	FWRD	Fri, Jun 16, 2023	105.26	105.26	102.29	104.54
7411	NASDAQ	FWRD	Thu, Jun 15, 2023	103.93	105.25	103.40	104.18
7410	NASDAQ	FWRD	Wed, Jun 14, 2023	102.91	104.85	102.87	104.05
7409	NASDAQ	FWRD	Tue, Jun 13, 2023	102.13	103.06	101.49	102.17
7408	NASDAQ	FWRD	Mon, Jun 12, 2023	101.96	102.29	100.63	101.74
7407	NASDAQ	FWRD	Fri, Jun 9, 2023	103.79	104.88	101.60	101.96
7406	NASDAQ	FWRD	Thu, Jun 8, 2023	103.81	104.27	102.11	103.79
7405	NASDAQ	FWRD	Wed, Jun 7, 2023	101.59	104.80	101.16	104.28
7404	NASDAQ	FWRD	Tue, Jun 6, 2023	98.32	102.89	97.54	101.31
7403	NASDAQ	FWRD	Mon, Jun 5, 2023	100.65	101.24	98.51	98.55
7402	NASDAQ	FWRD	Fri, Jun 2, 2023	99.28	101.92	99.28	101.52
7401	NASDAQ	FWRD	Thu, Jun 1, 2023	97.14	98.51	96.09	98.15
7400	NASDAQ	FWRD	Wed, May 31, 2023	97.99	98.53	96.24	97.27
7399	NASDAQ	FWRD	Tue, May 30, 2023	98.43	98.61	97.43	98.31
7398	NASDAQ	FWRD	Fri, May 26, 2023	97.13	98.26	96.22	98.20
7397	NASDAQ	FWRD	Thu, May 25, 2023	94.70	97.75	94.54	97.19
7396	NASDAQ	FWRD	Wed, May 24, 2023	97.40	97.40	94.90	95.16
7395	NASDAQ	FWRD	Tue, May 23, 2023	98.00	99.16	97.47	98.02
7394	NASDAQ	FWRD	Mon, May 22, 2023	99.12	99.26	97.42	98.32
7393	NASDAQ	FWRD	Fri, May 19, 2023	99.67	99.67	97.73	98.54
7392	NASDAQ	FWRD	Thu, May 18, 2023	97.08	98.88	96.97	98.54
7391	NASDAQ	FWRD	Wed, May 17, 2023	96.07	97.51	95.29	97.00
7390	NASDAQ	FWRD	Tue, May 16, 2023	95.78	96.19	94.12	95.54
7389	NASDAQ	FWRD	Mon, May 15, 2023	96.01	97.14	94.48	96.58
7388	NASDAQ	FWRD	Fri, May 12, 2023	96.75	97.63	95.23	95.98
7387	NASDAQ	FWRD	Thu, May 11, 2023	95.20	96.67	94.63	96.58
7386	NASDAQ	FWRD	Wed, May 10, 2023	97.05	97.05	94.91	96.10
7385	NASDAQ	FWRD	Tue, May 9, 2023	96.60	96.68	95.36	95.82
7384	NASDAQ	FWRD	Mon, May 8, 2023	97.84	98.10	95.78	96.69
7383	NASDAQ	FWRD	Fri, May 5, 2023	97.89	99.04	97.02	97.27
7382	NASDAQ	FWRD	Thu, May 4, 2023	98.00	98.14	96.31	97.29
7381	NASDAQ	FWRD	Wed, May 3, 2023	99.15	100.93	98.66	98.68
7380	NASDAQ	FWRD	Tue, May 2, 2023	100.91	100.91	95.19	98.62
7379	NASDAQ	FWRD	Mon, May 1, 2023	105.26	107.43	105.26	106.70
7378	NASDAQ	FWRD	Fri, Apr 28, 2023	104.64	105.83	104.07	105.51
7377	NASDAQ	FWRD	Thu, Apr 27, 2023	103.09	104.91	102.79	104.40
7376	NASDAQ	FWRD	Wed, Apr 26, 2023	105.43	106.17	101.85	102.82
7375	NASDAQ	FWRD	Tue, Apr 25, 2023	108.92	109.12	106.47	106.61
7374	NASDAQ	FWRD	Mon, Apr 24, 2023	109.68	111.11	109.55	110.35
7373	NASDAQ	FWRD	Fri, Apr 21, 2023	111.29	111.80	110.00	110.28
7372	NASDAQ	FWRD	Thu, Apr 20, 2023	109.27	112.12	109.27	111.50
7371	NASDAQ	FWRD	Wed, Apr 19, 2023	108.90	109.85	107.80	109.51
7370	NASDAQ	FWRD	Tue, Apr 18, 2023	109.99	111.31	107.95	109.01
7369	NASDAQ	FWRD	Mon, Apr 17, 2023	110.79	111.50	109.51	109.71
7368	NASDAQ	FWRD	Fri, Apr 14, 2023	108.68	110.51	108.63	110.33
7367	NASDAQ	FWRD	Thu, Apr 13, 2023	109.39	109.39	106.92	108.42
7366	NASDAQ	FWRD	Wed, Apr 12, 2023	109.42	109.96	107.94	108.87
7365	NASDAQ	FWRD	Tue, Apr 11, 2023	107.98	109.80	107.98	108.83
7364	NASDAQ	FWRD	Mon, Apr 10, 2023	103.30	108.02	102.41	107.80
7363	NASDAQ	FWRD	Thu, Apr 6, 2023	103.73	104.14	102.55	102.69
7362	NASDAQ	FWRD	Wed, Apr 5, 2023	103.45	104.98	102.48	103.87
7361	NASDAQ	FWRD	Tue, Apr 4, 2023	106.71	108.30	103.41	104.06
7360	NASDAQ	FWRD	Mon, Apr 3, 2023	107.39	107.70	104.58	106.41
7359	NASDAQ	FWRD	Fri, Mar 31, 2023	105.57	108.31	105.57	107.76
7358	NASDAQ	FWRD	Thu, Mar 30, 2023	105.67	105.90	104.49	104.87
7357	NASDAQ	FWRD	Wed, Mar 29, 2023	105.03	105.65	103.56	104.92
7356	NASDAQ	FWRD	Tue, Mar 28, 2023	103.63	105.21	103.63	104.31
7355	NASDAQ	FWRD	Mon, Mar 27, 2023	103.64	104.56	102.51	104.11
7354	NASDAQ	FWRD	Fri, Mar 24, 2023	100.78	102.90	99.21	102.53
7353	NASDAQ	FWRD	Thu, Mar 23, 2023	103.16	104.52	101.21	101.66
7352	NASDAQ	FWRD	Wed, Mar 22, 2023	104.06	105.86	102.74	102.83
7351	NASDAQ	FWRD	Tue, Mar 21, 2023	104.83	106.52	103.92	104.34
7350	NASDAQ	FWRD	Mon, Mar 20, 2023	104.09	105.55	103.14	103.98
7349	NASDAQ	FWRD	Fri, Mar 17, 2023	105.88	105.99	102.57	103.13
7348	NASDAQ	FWRD	Thu, Mar 16, 2023	103.03	107.02	102.93	105.91
7347	NASDAQ	FWRD	Wed, Mar 15, 2023	103.42	105.86	103.16	104.07
7346	NASDAQ	FWRD	Tue, Mar 14, 2023	107.94	109.18	103.18	105.68
7345	NASDAQ	FWRD	Mon, Mar 13, 2023	103.67	106.38	102.68	105.65
7344	NASDAQ	FWRD	Fri, Mar 10, 2023	106.67	107.40	104.50	105.34
7343	NASDAQ	FWRD	Thu, Mar 9, 2023	107.93	109.80	107.13	107.13
7342	NASDAQ	FWRD	Wed, Mar 8, 2023	106.22	107.94	105.69	107.74
7341	NASDAQ	FWRD	Tue, Mar 7, 2023	106.44	107.14	105.64	105.96
7340	NASDAQ	FWRD	Mon, Mar 6, 2023	107.38	108.03	105.99	106.56
7339	NASDAQ	FWRD	Fri, Mar 3, 2023	106.25	107.63	105.49	107.38
7338	NASDAQ	FWRD	Thu, Mar 2, 2023	103.10	106.51	102.64	106.00
7337	NASDAQ	FWRD	Wed, Mar 1, 2023	102.62	105.09	102.62	104.06
7336	NASDAQ	FWRD	Tue, Feb 28, 2023	104.21	105.25	103.12	103.21
7335	NASDAQ	FWRD	Mon, Feb 27, 2023	106.70	106.99	104.51	104.77
7334	NASDAQ	FWRD	Fri, Feb 24, 2023	103.15	106.03	102.87	105.88
7333	NASDAQ	FWRD	Thu, Feb 23, 2023	103.98	105.31	103.01	104.75
7332	NASDAQ	FWRD	Wed, Feb 22, 2023	103.29	104.74	103.10	103.44
7331	NASDAQ	FWRD	Tue, Feb 21, 2023	105.67	106.22	102.82	102.94
7330	NASDAQ	FWRD	Fri, Feb 17, 2023	104.75	108.73	103.97	107.39
7329	NASDAQ	FWRD	Thu, Feb 16, 2023	102.31	105.28	102.16	103.64
7328	NASDAQ	FWRD	Wed, Feb 15, 2023	103.43	104.89	102.61	103.91
7327	NASDAQ	FWRD	Tue, Feb 14, 2023	102.49	105.82	100.90	104.47
7326	NASDAQ	FWRD	Mon, Feb 13, 2023	99.95	103.61	97.92	102.57
7325	NASDAQ	FWRD	Fri, Feb 10, 2023	97.48	102.64	97.45	100.70
7324	NASDAQ	FWRD	Thu, Feb 9, 2023	102.75	104.88	94.70	97.81
7323	NASDAQ	FWRD	Wed, Feb 8, 2023	115.05	115.76	113.34	114.17
7322	NASDAQ	FWRD	Tue, Feb 7, 2023	112.83	115.74	112.09	115.42
7321	NASDAQ	FWRD	Mon, Feb 6, 2023	112.88	113.49	111.68	112.31
7320	NASDAQ	FWRD	Fri, Feb 3, 2023	111.84	113.82	108.02	112.97
7319	NASDAQ	FWRD	Thu, Feb 2, 2023	110.71	115.18	108.34	113.09
7318	NASDAQ	FWRD	Wed, Feb 1, 2023	107.83	111.63	107.04	110.54
7317	NASDAQ	FWRD	Tue, Jan 31, 2023	104.38	108.11	104.30	107.85
7316	NASDAQ	FWRD	Mon, Jan 30, 2023	105.05	106.22	103.60	103.75
7315	NASDAQ	FWRD	Fri, Jan 27, 2023	104.75	107.58	104.48	105.56
7314	NASDAQ	FWRD	Thu, Jan 26, 2023	106.17	106.81	103.58	104.60
7313	NASDAQ	FWRD	Wed, Jan 25, 2023	104.50	105.53	103.76	105.42
7312	NASDAQ	FWRD	Tue, Jan 24, 2023	104.12	105.16	102.66	104.91
7311	NASDAQ	FWRD	Mon, Jan 23, 2023	101.40	104.70	100.50	104.49
7310	NASDAQ	FWRD	Fri, Jan 20, 2023	101.53	101.64	99.84	101.16
7309	NASDAQ	FWRD	Thu, Jan 19, 2023	100.72	101.32	98.84	100.59
7308	NASDAQ	FWRD	Wed, Jan 18, 2023	100.56	102.79	100.08	100.54
7307	NASDAQ	FWRD	Tue, Jan 17, 2023	101.63	103.21	100.44	100.66
7306	NASDAQ	FWRD	Fri, Jan 13, 2023	102.08	102.48	99.90	101.63
7305	NASDAQ	FWRD	Thu, Jan 12, 2023	103.00	103.40	100.27	102.76
7304	NASDAQ	FWRD	Wed, Jan 11, 2023	103.45	104.84	102.41	103.01
7303	NASDAQ	FWRD	Tue, Jan 10, 2023	105.20	105.93	103.15	103.45
7302	NASDAQ	FWRD	Mon, Jan 9, 2023	105.24	107.64	105.24	105.58
7301	NASDAQ	FWRD	Fri, Jan 6, 2023	102.94	105.20	102.61	105.09
7300	NASDAQ	FWRD	Thu, Jan 5, 2023	102.00	102.91	100.25	102.35
7299	NASDAQ	FWRD	Wed, Jan 4, 2023	102.29	105.46	100.49	101.52
7298	NASDAQ	FWRD	Tue, Jan 3, 2023	105.95	106.22	103.21	104.70
7297	NASDAQ	FWRD	Fri, Dec 30, 2022	105.03	105.77	104.17	104.89
7296	NASDAQ	FWRD	Thu, Dec 29, 2022	105.79	106.96	105.17	105.90
7295	NASDAQ	FWRD	Wed, Dec 28, 2022	105.93	106.36	104.73	105.14
7294	NASDAQ	FWRD	Tue, Dec 27, 2022	105.52	106.71	103.45	106.03
7293	NASDAQ	FWRD	Fri, Dec 23, 2022	104.57	105.49	104.04	105.40
7292	NASDAQ	FWRD	Thu, Dec 22, 2022	103.87	104.49	101.89	104.44
7291	NASDAQ	FWRD	Wed, Dec 21, 2022	103.17	105.08	102.53	104.51
7290	NASDAQ	FWRD	Tue, Dec 20, 2022	104.00	104.00	101.99	102.55
7289	NASDAQ	FWRD	Mon, Dec 19, 2022	105.82	108.10	103.05	103.79
7288	NASDAQ	FWRD	Fri, Dec 16, 2022	104.75	105.60	103.31	105.25
7287	NASDAQ	FWRD	Thu, Dec 15, 2022	106.95	107.11	105.06	105.69
7286	NASDAQ	FWRD	Wed, Dec 14, 2022	106.80	110.50	106.07	108.48
7285	NASDAQ	FWRD	Tue, Dec 13, 2022	108.68	110.84	105.36	106.40
7284	NASDAQ	FWRD	Mon, Dec 12, 2022	105.90	108.80	105.90	107.76
7283	NASDAQ	FWRD	Fri, Dec 9, 2022	106.97	107.45	105.76	106.22
7282	NASDAQ	FWRD	Thu, Dec 8, 2022	106.50	109.76	106.01	107.43
7281	NASDAQ	FWRD	Wed, Dec 7, 2022	107.67	109.33	105.82	108.03
7280	NASDAQ	FWRD	Tue, Dec 6, 2022	107.94	108.41	105.63	107.45
7279	NASDAQ	FWRD	Mon, Dec 5, 2022	110.65	110.88	107.23	108.22
7278	NASDAQ	FWRD	Fri, Dec 2, 2022	109.69	112.43	109.69	111.73
7277	NASDAQ	FWRD	Thu, Dec 1, 2022	112.94	112.94	110.23	111.26
7276	NASDAQ	FWRD	Wed, Nov 30, 2022	109.46	112.50	108.62	112.37
7275	NASDAQ	FWRD	Tue, Nov 29, 2022	109.64	110.77	109.37	109.90
7274	NASDAQ	FWRD	Mon, Nov 28, 2022	109.57	111.00	109.41	109.77
7273	NASDAQ	FWRD	Fri, Nov 25, 2022	110.69	111.95	110.58	110.64
7272	NASDAQ	FWRD	Wed, Nov 23, 2022	109.57	111.74	109.11	111.39
7271	NASDAQ	FWRD	Tue, Nov 22, 2022	110.97	111.35	109.18	109.36
7270	NASDAQ	FWRD	Mon, Nov 21, 2022	110.29	111.01	109.43	109.97
7269	NASDAQ	FWRD	Fri, Nov 18, 2022	111.99	113.66	109.79	110.63
7268	NASDAQ	FWRD	Thu, Nov 17, 2022	109.87	110.64	108.05	110.38
7267	NASDAQ	FWRD	Wed, Nov 16, 2022	113.41	113.41	110.48	111.54
7266	NASDAQ	FWRD	Tue, Nov 15, 2022	114.90	117.27	113.52	114.78
7265	NASDAQ	FWRD	Mon, Nov 14, 2022	113.79	117.57	113.28	113.36
7264	NASDAQ	FWRD	Fri, Nov 11, 2022	113.97	116.06	113.91	114.93
7263	NASDAQ	FWRD	Thu, Nov 10, 2022	109.69	113.63	109.29	112.98
7262	NASDAQ	FWRD	Wed, Nov 9, 2022	107.50	108.77	105.42	105.82
7261	NASDAQ	FWRD	Tue, Nov 8, 2022	109.08	109.93	107.61	108.57
7260	NASDAQ	FWRD	Mon, Nov 7, 2022	105.71	108.40	104.47	107.95
7259	NASDAQ	FWRD	Fri, Nov 4, 2022	104.59	105.77	103.12	105.26
7258	NASDAQ	FWRD	Thu, Nov 3, 2022	101.87	104.21	100.79	103.24
7257	NASDAQ	FWRD	Wed, Nov 2, 2022	105.45	107.48	103.04	103.20
7256	NASDAQ	FWRD	Tue, Nov 1, 2022	106.41	107.09	104.67	106.25
7255	NASDAQ	FWRD	Mon, Oct 31, 2022	103.53	107.84	103.53	105.87
7254	NASDAQ	FWRD	Fri, Oct 28, 2022	103.09	105.55	102.17	104.53
7253	NASDAQ	FWRD	Thu, Oct 27, 2022	104.29	108.15	101.03	101.51
7252	NASDAQ	FWRD	Wed, Oct 26, 2022	101.84	104.22	99.37	103.00
7251	NASDAQ	FWRD	Tue, Oct 25, 2022	99.94	102.11	99.88	100.90
7250	NASDAQ	FWRD	Mon, Oct 24, 2022	96.96	99.43	96.68	98.98
7249	NASDAQ	FWRD	Fri, Oct 21, 2022	95.88	96.91	94.02	96.29
7248	NASDAQ	FWRD	Thu, Oct 20, 2022	97.69	97.81	95.05	95.17
7247	NASDAQ	FWRD	Wed, Oct 19, 2022	100.51	100.51	96.84	98.03
7246	NASDAQ	FWRD	Tue, Oct 18, 2022	100.55	101.74	98.80	101.13
7245	NASDAQ	FWRD	Mon, Oct 17, 2022	98.56	100.42	97.57	98.58
7244	NASDAQ	FWRD	Fri, Oct 14, 2022	98.98	99.02	97.20	97.39
7243	NASDAQ	FWRD	Thu, Oct 13, 2022	95.01	99.78	93.41	98.83
7242	NASDAQ	FWRD	Wed, Oct 12, 2022	96.71	99.00	95.99	97.20
7241	NASDAQ	FWRD	Tue, Oct 11, 2022	96.21	97.97	95.46	96.59
7240	NASDAQ	FWRD	Mon, Oct 10, 2022	96.46	97.25	95.66	96.73
7239	NASDAQ	FWRD	Fri, Oct 7, 2022	96.61	97.16	95.53	95.93
7238	NASDAQ	FWRD	Thu, Oct 6, 2022	97.00	100.32	96.45	97.81
7237	NASDAQ	FWRD	Wed, Oct 5, 2022	97.00	98.30	96.60	97.00
7236	NASDAQ	FWRD	Tue, Oct 4, 2022	94.98	97.53	94.42	97.47
7235	NASDAQ	FWRD	Mon, Oct 3, 2022	91.01	94.26	90.34	93.61
7234	NASDAQ	FWRD	Fri, Sep 30, 2022	91.97	92.77	90.08	90.26
7233	NASDAQ	FWRD	Thu, Sep 29, 2022	92.31	92.31	90.84	91.82
7232	NASDAQ	FWRD	Wed, Sep 28, 2022	90.60	93.70	90.02	93.29
7231	NASDAQ	FWRD	Tue, Sep 27, 2022	89.68	91.77	89.49	90.64
7230	NASDAQ	FWRD	Mon, Sep 26, 2022	88.89	91.60	88.86	89.32
7229	NASDAQ	FWRD	Fri, Sep 23, 2022	89.88	90.09	88.20	89.53
7228	NASDAQ	FWRD	Thu, Sep 22, 2022	92.22	92.22	90.02	91.09
7227	NASDAQ	FWRD	Wed, Sep 21, 2022	93.66	95.02	92.41	92.69
7226	NASDAQ	FWRD	Tue, Sep 20, 2022	93.70	93.70	91.64	92.65
7225	NASDAQ	FWRD	Mon, Sep 19, 2022	91.07	95.01	91.07	93.93
7224	NASDAQ	FWRD	Fri, Sep 16, 2022	93.97	93.97	90.73	91.52
7223	NASDAQ	FWRD	Thu, Sep 15, 2022	97.82	99.76	96.14	96.25
7222	NASDAQ	FWRD	Wed, Sep 14, 2022	98.69	99.09	96.50	98.46
7221	NASDAQ	FWRD	Tue, Sep 13, 2022	99.64	100.26	98.42	98.79
7220	NASDAQ	FWRD	Mon, Sep 12, 2022	98.72	102.33	98.72	102.11
7219	NASDAQ	FWRD	Fri, Sep 9, 2022	96.52	98.22	95.64	97.99
7218	NASDAQ	FWRD	Thu, Sep 8, 2022	96.99	96.99	94.84	95.52
7217	NASDAQ	FWRD	Wed, Sep 7, 2022	96.98	97.82	93.89	97.54
7216	NASDAQ	FWRD	Tue, Sep 6, 2022	96.26	96.92	94.63	96.78
7215	NASDAQ	FWRD	Fri, Sep 2, 2022	98.72	99.90	95.57	96.09
7214	NASDAQ	FWRD	Thu, Sep 1, 2022	96.32	97.95	95.26	97.74
7213	NASDAQ	FWRD	Wed, Aug 31, 2022	99.26	99.94	96.57	97.04
7212	NASDAQ	FWRD	Tue, Aug 30, 2022	99.81	99.82	97.84	98.93
7211	NASDAQ	FWRD	Mon, Aug 29, 2022	101.67	103.39	99.89	100.01
7210	NASDAQ	FWRD	Fri, Aug 26, 2022	105.72	105.72	102.00	102.44
7209	NASDAQ	FWRD	Thu, Aug 25, 2022	104.52	106.33	104.05	105.35
7208	NASDAQ	FWRD	Wed, Aug 24, 2022	104.33	105.90	103.83	103.89
7207	NASDAQ	FWRD	Tue, Aug 23, 2022	105.42	106.13	104.06	104.49
7206	NASDAQ	FWRD	Mon, Aug 22, 2022	106.72	107.02	105.66	105.75
7205	NASDAQ	FWRD	Fri, Aug 19, 2022	107.75	108.06	106.94	107.30
7204	NASDAQ	FWRD	Thu, Aug 18, 2022	106.52	109.20	106.52	108.03
7203	NASDAQ	FWRD	Wed, Aug 17, 2022	108.04	108.04	105.92	106.77
7202	NASDAQ	FWRD	Tue, Aug 16, 2022	109.00	110.86	108.59	109.09
7201	NASDAQ	FWRD	Mon, Aug 15, 2022	107.55	109.87	107.16	109.06
7200	NASDAQ	FWRD	Fri, Aug 12, 2022	109.09	109.51	108.04	108.07
7199	NASDAQ	FWRD	Thu, Aug 11, 2022	108.23	110.51	108.00	108.55
7198	NASDAQ	FWRD	Wed, Aug 10, 2022	107.00	109.47	105.34	107.52
7197	NASDAQ	FWRD	Tue, Aug 9, 2022	105.35	106.33	104.31	105.10
7196	NASDAQ	FWRD	Mon, Aug 8, 2022	105.61	106.79	104.77	105.49
7195	NASDAQ	FWRD	Fri, Aug 5, 2022	104.38	106.94	104.38	105.46
7194	NASDAQ	FWRD	Thu, Aug 4, 2022	105.01	106.34	104.08	105.51
7193	NASDAQ	FWRD	Wed, Aug 3, 2022	104.91	105.79	104.29	105.00
7192	NASDAQ	FWRD	Tue, Aug 2, 2022	105.18	105.71	103.06	104.54
7191	NASDAQ	FWRD	Mon, Aug 1, 2022	104.25	105.85	103.17	105.15
7190	NASDAQ	FWRD	Fri, Jul 29, 2022	101.97	105.60	101.78	104.93
7189	NASDAQ	FWRD	Thu, Jul 28, 2022	99.13	103.30	98.95	102.15
7188	NASDAQ	FWRD	Wed, Jul 27, 2022	97.51	98.87	95.77	98.00
7187	NASDAQ	FWRD	Tue, Jul 26, 2022	94.98	96.10	94.66	95.58
7186	NASDAQ	FWRD	Mon, Jul 25, 2022	96.74	96.74	94.94	95.75
7185	NASDAQ	FWRD	Fri, Jul 22, 2022	97.56	97.95	95.47	96.69
7184	NASDAQ	FWRD	Thu, Jul 21, 2022	96.74	97.85	95.82	97.40
7183	NASDAQ	FWRD	Wed, Jul 20, 2022	95.80	98.52	94.48	96.25
7182	NASDAQ	FWRD	Tue, Jul 19, 2022	91.87	96.18	91.52	95.75
7181	NASDAQ	FWRD	Mon, Jul 18, 2022	89.88	91.35	89.88	90.33
7180	NASDAQ	FWRD	Fri, Jul 15, 2022	89.37	89.86	88.38	89.27
7179	NASDAQ	FWRD	Thu, Jul 14, 2022	86.50	87.59	84.85	87.37
7178	NASDAQ	FWRD	Wed, Jul 13, 2022	89.24	89.24	86.76	87.57
7177	NASDAQ	FWRD	Tue, Jul 12, 2022	90.64	92.17	89.78	90.05
7176	NASDAQ	FWRD	Mon, Jul 11, 2022	91.25	92.28	90.63	90.92
7175	NASDAQ	FWRD	Fri, Jul 8, 2022	92.28	92.61	90.21	92.15
7174	NASDAQ	FWRD	Thu, Jul 7, 2022	92.13	93.47	91.82	92.72
7173	NASDAQ	FWRD	Wed, Jul 6, 2022	92.73	94.65	90.67	91.24
7172	NASDAQ	FWRD	Tue, Jul 5, 2022	89.89	93.16	89.60	92.92
7171	NASDAQ	FWRD	Fri, Jul 1, 2022	91.03	92.98	89.77	91.35
7170	NASDAQ	FWRD	Thu, Jun 30, 2022	88.95	92.27	88.77	91.96
7169	NASDAQ	FWRD	Wed, Jun 29, 2022	89.70	90.65	87.20	90.24
7168	NASDAQ	FWRD	Tue, Jun 28, 2022	92.10	92.78	89.01	89.21
7167	NASDAQ	FWRD	Mon, Jun 27, 2022	92.16	93.17	91.18	91.71
7166	NASDAQ	FWRD	Fri, Jun 24, 2022	86.65	91.74	86.65	91.50
7165	NASDAQ	FWRD	Thu, Jun 23, 2022	85.58	86.73	84.71	86.31
7164	NASDAQ	FWRD	Wed, Jun 22, 2022	85.06	86.17	84.04	84.99
7163	NASDAQ	FWRD	Tue, Jun 21, 2022	87.25	92.84	84.85	86.37
7162	NASDAQ	FWRD	Fri, Jun 17, 2022	88.24	89.20	85.27	85.53
7161	NASDAQ	FWRD	Thu, Jun 16, 2022	89.28	91.37	86.43	87.12
7160	NASDAQ	FWRD	Wed, Jun 15, 2022	91.34	93.39	89.83	90.92
7159	NASDAQ	FWRD	Tue, Jun 14, 2022	91.08	92.72	88.90	90.46
7158	NASDAQ	FWRD	Mon, Jun 13, 2022	90.39	91.56	88.34	90.18
7157	NASDAQ	FWRD	Fri, Jun 10, 2022	92.22	93.19	90.03	92.58
7156	NASDAQ	FWRD	Thu, Jun 9, 2022	93.90	95.29	93.13	93.70
7155	NASDAQ	FWRD	Wed, Jun 8, 2022	96.50	96.50	93.15	93.87
7154	NASDAQ	FWRD	Tue, Jun 7, 2022	97.52	98.33	95.89	97.16
7153	NASDAQ	FWRD	Mon, Jun 6, 2022	97.05	98.97	96.09	98.66
7152	NASDAQ	FWRD	Fri, Jun 3, 2022	95.83	97.36	95.49	96.85
7151	NASDAQ	FWRD	Thu, Jun 2, 2022	93.79	96.95	93.79	96.61
7150	NASDAQ	FWRD	Wed, Jun 1, 2022	93.54	94.97	92.60	93.41
7149	NASDAQ	FWRD	Tue, May 31, 2022	93.70	94.95	91.16	93.19
7148	NASDAQ	FWRD	Fri, May 27, 2022	94.13	95.37	93.66	94.15
7147	NASDAQ	FWRD	Thu, May 26, 2022	93.44	95.90	93.44	93.94
7146	NASDAQ	FWRD	Wed, May 25, 2022	92.11	93.93	91.66	92.60
7145	NASDAQ	FWRD	Tue, May 24, 2022	91.23	93.07	89.70	92.83
7144	NASDAQ	FWRD	Mon, May 23, 2022	94.17	98.89	91.61	92.21
7143	NASDAQ	FWRD	Fri, May 20, 2022	92.22	93.63	90.81	92.99
7142	NASDAQ	FWRD	Thu, May 19, 2022	88.71	93.26	88.04	90.82
7141	NASDAQ	FWRD	Wed, May 18, 2022	96.43	96.43	88.82	89.68
7140	NASDAQ	FWRD	Tue, May 17, 2022	96.20	99.30	95.01	98.20
7139	NASDAQ	FWRD	Mon, May 16, 2022	95.88	97.54	93.89	94.33
7138	NASDAQ	FWRD	Fri, May 13, 2022	95.88	98.37	95.88	96.19
7137	NASDAQ	FWRD	Thu, May 12, 2022	93.42	95.33	92.21	95.05
7136	NASDAQ	FWRD	Wed, May 11, 2022	97.23	98.60	93.35	93.70
7135	NASDAQ	FWRD	Tue, May 10, 2022	98.68	98.68	94.93	97.45
7134	NASDAQ	FWRD	Mon, May 9, 2022	98.49	99.72	96.98	97.26
7133	NASDAQ	FWRD	Fri, May 6, 2022	99.36	101.29	96.86	99.47
7132	NASDAQ	FWRD	Thu, May 5, 2022	101.31	101.90	97.83	99.56
7131	NASDAQ	FWRD	Wed, May 4, 2022	98.11	103.08	98.01	102.58
7130	NASDAQ	FWRD	Tue, May 3, 2022	98.81	99.18	95.91	98.11
7129	NASDAQ	FWRD	Mon, May 2, 2022	97.04	99.68	96.74	99.28
7128	NASDAQ	FWRD	Fri, Apr 29, 2022	98.98	102.10	96.33	96.97
7127	NASDAQ	FWRD	Thu, Apr 28, 2022	92.55	99.26	90.87	98.00
7126	NASDAQ	FWRD	Wed, Apr 27, 2022	91.53	92.91	89.36	90.16
7125	NASDAQ	FWRD	Tue, Apr 26, 2022	93.38	94.42	91.36	91.84
7124	NASDAQ	FWRD	Mon, Apr 25, 2022	92.00	94.08	90.94	93.78
7123	NASDAQ	FWRD	Fri, Apr 22, 2022	94.87	96.50	92.26	92.83
7122	NASDAQ	FWRD	Thu, Apr 21, 2022	95.78	96.71	94.46	95.24
7121	NASDAQ	FWRD	Wed, Apr 20, 2022	93.66	97.39	93.66	94.24
7120	NASDAQ	FWRD	Tue, Apr 19, 2022	91.77	93.91	91.77	92.47
7119	NASDAQ	FWRD	Mon, Apr 18, 2022	92.82	93.26	90.52	91.57
7118	NASDAQ	FWRD	Thu, Apr 14, 2022	91.08	91.81	89.18	90.85
7117	NASDAQ	FWRD	Wed, Apr 13, 2022	87.27	92.05	87.27	90.45
7116	NASDAQ	FWRD	Tue, Apr 12, 2022	86.85	88.20	86.10	87.10
7115	NASDAQ	FWRD	Mon, Apr 11, 2022	85.41	86.90	85.27	85.86
7114	NASDAQ	FWRD	Fri, Apr 8, 2022	86.18	86.50	84.76	85.40
7113	NASDAQ	FWRD	Thu, Apr 7, 2022	87.20	87.79	84.78	86.07
7112	NASDAQ	FWRD	Wed, Apr 6, 2022	87.38	88.96	86.74	86.95
7111	NASDAQ	FWRD	Tue, Apr 5, 2022	92.15	92.64	87.90	88.02
7110	NASDAQ	FWRD	Mon, Apr 4, 2022	93.56	93.64	91.64	92.41
7109	NASDAQ	FWRD	Fri, Apr 1, 2022	97.70	99.15	92.16	93.33
7108	NASDAQ	FWRD	Thu, Mar 31, 2022	98.29	100.86	97.15	97.78
7107	NASDAQ	FWRD	Wed, Mar 30, 2022	101.03	103.41	97.86	98.43
7106	NASDAQ	FWRD	Tue, Mar 29, 2022	102.00	103.17	101.03	101.37
7105	NASDAQ	FWRD	Mon, Mar 28, 2022	99.14	100.58	97.72	100.28
7104	NASDAQ	FWRD	Fri, Mar 25, 2022	100.80	100.80	98.29	99.14
7103	NASDAQ	FWRD	Thu, Mar 24, 2022	101.22	101.22	98.91	100.34
7102	NASDAQ	FWRD	Wed, Mar 23, 2022	103.66	103.96	98.84	99.46
7101	NASDAQ	FWRD	Tue, Mar 22, 2022	104.88	105.09	102.99	103.95
7100	NASDAQ	FWRD	Mon, Mar 21, 2022	105.51	107.15	103.30	104.16
7099	NASDAQ	FWRD	Fri, Mar 18, 2022	106.10	106.42	103.90	106.21
7098	NASDAQ	FWRD	Thu, Mar 17, 2022	104.05	106.14	102.97	105.70
7097	NASDAQ	FWRD	Wed, Mar 16, 2022	102.33	105.09	101.94	104.87
7096	NASDAQ	FWRD	Tue, Mar 15, 2022	102.28	103.36	98.82	100.93
7095	NASDAQ	FWRD	Mon, Mar 14, 2022	100.74	102.18	100.03	101.60
7094	NASDAQ	FWRD	Fri, Mar 11, 2022	100.83	103.50	97.64	100.24
7093	NASDAQ	FWRD	Thu, Mar 10, 2022	99.02	101.16	99.02	99.93
7092	NASDAQ	FWRD	Wed, Mar 9, 2022	99.14	101.29	99.14	100.84
7091	NASDAQ	FWRD	Tue, Mar 8, 2022	94.53	99.70	93.43	97.65
7090	NASDAQ	FWRD	Mon, Mar 7, 2022	102.86	102.86	93.84	94.36
7089	NASDAQ	FWRD	Fri, Mar 4, 2022	103.10	104.78	102.34	102.80
7088	NASDAQ	FWRD	Thu, Mar 3, 2022	103.98	105.44	103.24	104.15
7087	NASDAQ	FWRD	Wed, Mar 2, 2022	100.82	104.43	100.57	103.01
7086	NASDAQ	FWRD	Tue, Mar 1, 2022	102.73	103.35	99.52	100.80
7085	NASDAQ	FWRD	Mon, Feb 28, 2022	101.97	104.66	101.97	103.18
7084	NASDAQ	FWRD	Fri, Feb 25, 2022	101.24	103.84	100.99	103.47
7083	NASDAQ	FWRD	Thu, Feb 24, 2022	95.59	101.82	94.15	101.36
7082	NASDAQ	FWRD	Wed, Feb 23, 2022	98.81	99.78	97.92	98.25
7081	NASDAQ	FWRD	Tue, Feb 22, 2022	99.12	100.43	97.70	98.63
7080	NASDAQ	FWRD	Fri, Feb 18, 2022	100.01	101.30	99.01	99.77
7079	NASDAQ	FWRD	Thu, Feb 17, 2022	101.53	102.35	99.87	100.40
7078	NASDAQ	FWRD	Wed, Feb 16, 2022	102.06	102.41	99.50	102.16
7077	NASDAQ	FWRD	Tue, Feb 15, 2022	101.01	102.55	100.03	102.18
7076	NASDAQ	FWRD	Mon, Feb 14, 2022	101.89	103.01	99.28	100.42
7075	NASDAQ	FWRD	Fri, Feb 11, 2022	102.18	104.08	100.47	100.99
7074	NASDAQ	FWRD	Thu, Feb 10, 2022	110.00	110.84	100.16	101.00
7073	NASDAQ	FWRD	Wed, Feb 9, 2022	107.55	110.69	107.33	110.43
7072	NASDAQ	FWRD	Tue, Feb 8, 2022	105.37	108.10	103.39	106.29
7071	NASDAQ	FWRD	Mon, Feb 7, 2022	105.50	106.06	103.60	104.77
7070	NASDAQ	FWRD	Fri, Feb 4, 2022	107.62	107.62	103.70	105.43
7069	NASDAQ	FWRD	Thu, Feb 3, 2022	109.07	110.15	107.66	107.79
7068	NASDAQ	FWRD	Wed, Feb 2, 2022	109.83	111.24	107.47	110.17
7067	NASDAQ	FWRD	Tue, Feb 1, 2022	106.30	110.82	106.20	110.69
7066	NASDAQ	FWRD	Mon, Jan 31, 2022	102.91	106.61	102.82	106.30
7065	NASDAQ	FWRD	Fri, Jan 28, 2022	101.45	103.39	99.43	103.39
7064	NASDAQ	FWRD	Thu, Jan 27, 2022	104.75	106.82	100.69	101.45
7063	NASDAQ	FWRD	Wed, Jan 26, 2022	109.50	111.33	102.82	104.38
7062	NASDAQ	FWRD	Tue, Jan 25, 2022	110.79	112.86	107.14	108.29
7061	NASDAQ	FWRD	Mon, Jan 24, 2022	107.10	113.49	105.63	113.07
7060	NASDAQ	FWRD	Fri, Jan 21, 2022	108.19	112.00	107.15	108.55
7059	NASDAQ	FWRD	Thu, Jan 20, 2022	110.66	111.85	107.94	108.05
7058	NASDAQ	FWRD	Wed, Jan 19, 2022	112.21	113.45	110.15	110.49
7057	NASDAQ	FWRD	Tue, Jan 18, 2022	111.19	113.19	110.58	111.57
7056	NASDAQ	FWRD	Fri, Jan 14, 2022	112.87	113.57	110.64	112.66
7055	NASDAQ	FWRD	Thu, Jan 13, 2022	113.67	115.17	112.93	113.94
7054	NASDAQ	FWRD	Wed, Jan 12, 2022	114.64	114.87	112.32	112.88
7053	NASDAQ	FWRD	Tue, Jan 11, 2022	112.93	113.79	109.58	113.62
7052	NASDAQ	FWRD	Mon, Jan 10, 2022	113.98	114.54	110.53	112.63
7051	NASDAQ	FWRD	Fri, Jan 7, 2022	115.12	115.79	113.49	114.48
7050	NASDAQ	FWRD	Thu, Jan 6, 2022	115.52	118.36	112.55	115.63
7049	NASDAQ	FWRD	Wed, Jan 5, 2022	121.67	123.62	118.19	118.64
7048	NASDAQ	FWRD	Tue, Jan 4, 2022	124.56	125.71	123.44	124.61
7047	NASDAQ	FWRD	Mon, Jan 3, 2022	121.37	122.60	119.57	120.66
7046	NASDAQ	FWRD	Fri, Dec 31, 2021	119.75	121.90	119.75	121.09
7045	NASDAQ	FWRD	Thu, Dec 30, 2021	122.04	123.36	119.56	120.28
7044	NASDAQ	FWRD	Wed, Dec 29, 2021	120.15	120.97	119.33	120.89
7043	NASDAQ	FWRD	Tue, Dec 28, 2021	121.17	122.26	119.42	119.89
7042	NASDAQ	FWRD	Mon, Dec 27, 2021	117.75	121.41	117.42	120.86
7041	NASDAQ	FWRD	Thu, Dec 23, 2021	114.18	117.82	113.60	116.60
7040	NASDAQ	FWRD	Wed, Dec 22, 2021	113.69	115.14	113.01	113.86
7039	NASDAQ	FWRD	Tue, Dec 21, 2021	113.20	115.00	112.45	113.58
7038	NASDAQ	FWRD	Mon, Dec 20, 2021	111.64	112.94	109.54	112.71
7037	NASDAQ	FWRD	Fri, Dec 17, 2021	113.56	115.69	111.56	112.44
7036	NASDAQ	FWRD	Thu, Dec 16, 2021	115.74	116.07	113.07	113.90
7035	NASDAQ	FWRD	Wed, Dec 15, 2021	112.65	114.74	112.03	114.69
7034	NASDAQ	FWRD	Tue, Dec 14, 2021	114.16	116.00	112.20	112.83
7033	NASDAQ	FWRD	Mon, Dec 13, 2021	114.86	116.31	112.82	114.80
7032	NASDAQ	FWRD	Fri, Dec 10, 2021	114.75	117.34	114.14	115.46
7031	NASDAQ	FWRD	Thu, Dec 9, 2021	110.10	115.07	109.92	112.72
7030	NASDAQ	FWRD	Wed, Dec 8, 2021	112.45	112.45	108.73	109.90
7029	NASDAQ	FWRD	Tue, Dec 7, 2021	108.18	112.55	107.79	111.98
7028	NASDAQ	FWRD	Mon, Dec 6, 2021	103.79	107.41	102.60	106.38
7027	NASDAQ	FWRD	Fri, Dec 3, 2021	103.63	105.08	101.66	102.45
7026	NASDAQ	FWRD	Thu, Dec 2, 2021	100.62	103.84	99.10	102.80
7025	NASDAQ	FWRD	Wed, Dec 1, 2021	102.26	102.95	99.92	100.01
7024	NASDAQ	FWRD	Tue, Nov 30, 2021	100.98	102.05	98.15	98.75
7023	NASDAQ	FWRD	Mon, Nov 29, 2021	102.82	102.98	100.79	102.32
7022	NASDAQ	FWRD	Fri, Nov 26, 2021	102.39	102.53	100.36	101.63
7021	NASDAQ	FWRD	Wed, Nov 24, 2021	105.16	106.07	104.61	105.00
7020	NASDAQ	FWRD	Tue, Nov 23, 2021	104.02	106.19	102.93	105.50
7019	NASDAQ	FWRD	Mon, Nov 22, 2021	103.99	106.19	102.27	104.00
7018	NASDAQ	FWRD	Fri, Nov 19, 2021	105.45	105.98	102.77	103.09
7017	NASDAQ	FWRD	Thu, Nov 18, 2021	106.00	106.38	103.78	105.61
7016	NASDAQ	FWRD	Wed, Nov 17, 2021	106.10	106.38	104.32	106.00
7015	NASDAQ	FWRD	Tue, Nov 16, 2021	105.96	108.46	105.14	106.43
7014	NASDAQ	FWRD	Mon, Nov 15, 2021	106.65	106.65	105.70	106.11
7013	NASDAQ	FWRD	Fri, Nov 12, 2021	107.99	109.22	106.27	106.47
7012	NASDAQ	FWRD	Thu, Nov 11, 2021	105.60	107.81	105.43	107.69
7011	NASDAQ	FWRD	Wed, Nov 10, 2021	106.84	107.00	104.69	105.60
7010	NASDAQ	FWRD	Tue, Nov 9, 2021	106.17	107.52	105.13	106.97
7009	NASDAQ	FWRD	Mon, Nov 8, 2021	106.24	107.10	105.76	106.16
7008	NASDAQ	FWRD	Fri, Nov 5, 2021	106.62	107.22	104.00	105.74
7007	NASDAQ	FWRD	Thu, Nov 4, 2021	105.77	107.32	105.33	105.57
7006	NASDAQ	FWRD	Wed, Nov 3, 2021	106.00	107.20	104.74	105.41
7005	NASDAQ	FWRD	Tue, Nov 2, 2021	104.68	108.64	104.68	106.34
7004	NASDAQ	FWRD	Mon, Nov 1, 2021	100.86	105.52	100.76	105.25
7003	NASDAQ	FWRD	Fri, Oct 29, 2021	97.78	100.72	97.66	100.56
7002	NASDAQ	FWRD	Thu, Oct 28, 2021	96.04	99.02	95.00	97.48
7001	NASDAQ	FWRD	Wed, Oct 27, 2021	94.32	94.33	92.59	92.74
7000	NASDAQ	FWRD	Tue, Oct 26, 2021	92.66	94.52	91.84	94.48
6999	NASDAQ	FWRD	Mon, Oct 25, 2021	90.94	94.17	90.94	92.38
6998	NASDAQ	FWRD	Fri, Oct 22, 2021	89.80	91.16	89.54	90.86
6997	NASDAQ	FWRD	Thu, Oct 21, 2021	88.91	89.96	88.74	89.82
6996	NASDAQ	FWRD	Wed, Oct 20, 2021	89.00	89.08	87.20	88.88
6995	NASDAQ	FWRD	Tue, Oct 19, 2021	87.56	88.70	85.56	87.65
6994	NASDAQ	FWRD	Mon, Oct 18, 2021	85.49	87.59	85.49	87.22
6993	NASDAQ	FWRD	Fri, Oct 15, 2021	87.30	88.64	85.87	85.96
6992	NASDAQ	FWRD	Thu, Oct 14, 2021	84.17	85.82	84.10	85.74
6991	NASDAQ	FWRD	Wed, Oct 13, 2021	83.94	83.94	82.56	83.32
6990	NASDAQ	FWRD	Tue, Oct 12, 2021	84.30	84.65	83.25	83.94
6989	NASDAQ	FWRD	Mon, Oct 11, 2021	85.49	85.52	83.89	83.99
6988	NASDAQ	FWRD	Fri, Oct 8, 2021	86.08	86.08	84.07	85.19
6987	NASDAQ	FWRD	Thu, Oct 7, 2021	85.81	86.65	85.64	86.10
6986	NASDAQ	FWRD	Wed, Oct 6, 2021	84.36	85.26	83.63	84.98
6985	NASDAQ	FWRD	Tue, Oct 5, 2021	84.00	86.65	83.88	85.13
6984	NASDAQ	FWRD	Mon, Oct 4, 2021	82.73	84.19	82.21	83.99
6983	NASDAQ	FWRD	Fri, Oct 1, 2021	83.79	84.43	81.15	82.73
6982	NASDAQ	FWRD	Thu, Sep 30, 2021	86.21	86.55	82.66	83.02
6981	NASDAQ	FWRD	Wed, Sep 29, 2021	86.54	86.67	85.00	85.75
6980	NASDAQ	FWRD	Tue, Sep 28, 2021	87.20	87.31	85.84	86.05
6979	NASDAQ	FWRD	Mon, Sep 27, 2021	86.56	88.44	86.17	87.58
6978	NASDAQ	FWRD	Fri, Sep 24, 2021	86.28	87.42	85.88	86.71
6977	NASDAQ	FWRD	Thu, Sep 23, 2021	86.28	87.20	85.93	86.50
6976	NASDAQ	FWRD	Wed, Sep 22, 2021	84.89	86.98	80.56	85.57
6975	NASDAQ	FWRD	Tue, Sep 21, 2021	83.69	84.87	82.48	84.23
6974	NASDAQ	FWRD	Mon, Sep 20, 2021	81.51	83.12	80.90	82.94
6973	NASDAQ	FWRD	Fri, Sep 17, 2021	83.85	84.05	82.44	83.33
6972	NASDAQ	FWRD	Thu, Sep 16, 2021	84.40	84.83	83.19	83.85
6971	NASDAQ	FWRD	Wed, Sep 15, 2021	82.46	84.74	81.80	83.98
6970	NASDAQ	FWRD	Tue, Sep 14, 2021	84.45	84.90	81.99	82.12
6969	NASDAQ	FWRD	Mon, Sep 13, 2021	85.51	85.51	83.71	84.20
6968	NASDAQ	FWRD	Fri, Sep 10, 2021	86.00	86.52	84.17	84.17
6967	NASDAQ	FWRD	Thu, Sep 9, 2021	86.94	87.34	85.02	85.08
6966	NASDAQ	FWRD	Wed, Sep 8, 2021	92.13	92.13	86.14	86.93
6965	NASDAQ	FWRD	Tue, Sep 7, 2021	89.63	90.12	88.11	88.31
6964	NASDAQ	FWRD	Fri, Sep 3, 2021	90.07	90.77	88.92	89.38
6963	NASDAQ	FWRD	Thu, Sep 2, 2021	89.16	90.67	88.68	90.26
6962	NASDAQ	FWRD	Wed, Sep 1, 2021	88.60	89.24	87.17	88.68
6961	NASDAQ	FWRD	Tue, Aug 31, 2021	89.04	89.25	88.02	88.17
6960	NASDAQ	FWRD	Mon, Aug 30, 2021	89.12	89.34	88.63	89.17
6959	NASDAQ	FWRD	Fri, Aug 27, 2021	86.45	89.26	86.36	89.12
6958	NASDAQ	FWRD	Thu, Aug 26, 2021	87.67	87.83	86.10	86.27
6957	NASDAQ	FWRD	Wed, Aug 25, 2021	87.62	88.42	87.18	87.53
6956	NASDAQ	FWRD	Tue, Aug 24, 2021	87.81	88.20	86.90	87.43
6955	NASDAQ	FWRD	Mon, Aug 23, 2021	87.06	88.11	87.06	87.67
6954	NASDAQ	FWRD	Fri, Aug 20, 2021	86.00	86.63	84.95	86.57
6953	NASDAQ	FWRD	Thu, Aug 19, 2021	86.11	86.97	85.01	86.05
6952	NASDAQ	FWRD	Wed, Aug 18, 2021	88.45	89.83	87.16	87.21
6951	NASDAQ	FWRD	Tue, Aug 17, 2021	89.85	89.85	87.26	88.67
6950	NASDAQ	FWRD	Mon, Aug 16, 2021	90.36	90.99	89.71	90.67
6949	NASDAQ	FWRD	Fri, Aug 13, 2021	90.57	91.00	89.32	90.56
6948	NASDAQ	FWRD	Thu, Aug 12, 2021	90.04	91.29	89.69	90.31
6947	NASDAQ	FWRD	Wed, Aug 11, 2021	88.47	90.53	88.19	90.27
6946	NASDAQ	FWRD	Tue, Aug 10, 2021	87.12	89.27	87.12	88.00
6945	NASDAQ	FWRD	Mon, Aug 9, 2021	87.68	88.27	86.85	87.22
6944	NASDAQ	FWRD	Fri, Aug 6, 2021	87.64	88.40	86.26	88.07
6943	NASDAQ	FWRD	Thu, Aug 5, 2021	87.08	88.07	86.49	86.81
6942	NASDAQ	FWRD	Wed, Aug 4, 2021	88.77	89.54	86.48	86.49
6941	NASDAQ	FWRD	Tue, Aug 3, 2021	87.39	89.45	86.24	89.21
6940	NASDAQ	FWRD	Mon, Aug 2, 2021	88.90	90.60	86.32	86.87
6939	NASDAQ	FWRD	Fri, Jul 30, 2021	88.07	89.21	87.21	88.44
6938	NASDAQ	FWRD	Thu, Jul 29, 2021	87.70	89.59	87.12	88.48
6937	NASDAQ	FWRD	Wed, Jul 28, 2021	88.09	88.09	85.63	86.73
6936	NASDAQ	FWRD	Tue, Jul 27, 2021	88.30	88.30	86.63	87.45
6935	NASDAQ	FWRD	Mon, Jul 26, 2021	88.88	90.41	88.46	88.99
6934	NASDAQ	FWRD	Fri, Jul 23, 2021	87.90	88.84	87.05	88.60
6933	NASDAQ	FWRD	Thu, Jul 22, 2021	88.79	89.17	87.22	87.53
6932	NASDAQ	FWRD	Wed, Jul 21, 2021	89.28	90.46	88.77	88.94
6931	NASDAQ	FWRD	Tue, Jul 20, 2021	86.22	89.45	85.67	88.48
6930	NASDAQ	FWRD	Mon, Jul 19, 2021	85.66	86.97	84.01	85.73
6929	NASDAQ	FWRD	Fri, Jul 16, 2021	89.19	89.19	86.52	86.68
6928	NASDAQ	FWRD	Thu, Jul 15, 2021	88.36	89.72	88.36	88.79
6927	NASDAQ	FWRD	Wed, Jul 14, 2021	88.19	90.01	87.85	89.02
6926	NASDAQ	FWRD	Tue, Jul 13, 2021	89.23	89.51	87.54	87.71
6925	NASDAQ	FWRD	Mon, Jul 12, 2021	89.42	89.44	87.51	89.03
6924	NASDAQ	FWRD	Fri, Jul 9, 2021	89.79	91.13	89.10	90.03
6923	NASDAQ	FWRD	Thu, Jul 8, 2021	88.52	90.13	86.92	88.37
6922	NASDAQ	FWRD	Wed, Jul 7, 2021	88.59	90.62	88.29	90.20
6921	NASDAQ	FWRD	Tue, Jul 6, 2021	90.66	90.97	87.41	88.67
6920	NASDAQ	FWRD	Fri, Jul 2, 2021	91.23	91.38	90.62	90.71
6919	NASDAQ	FWRD	Thu, Jul 1, 2021	90.55	91.16	89.37	90.94
6918	NASDAQ	FWRD	Wed, Jun 30, 2021	89.88	90.40	88.66	89.75
6917	NASDAQ	FWRD	Tue, Jun 29, 2021	89.56	90.90	88.98	89.73
6916	NASDAQ	FWRD	Mon, Jun 28, 2021	92.02	92.02	89.08	89.35
6915	NASDAQ	FWRD	Fri, Jun 25, 2021	92.71	93.54	91.66	91.91
6914	NASDAQ	FWRD	Thu, Jun 24, 2021	92.46	93.02	91.72	92.79
6913	NASDAQ	FWRD	Wed, Jun 23, 2021	92.38	92.92	91.43	91.94
6912	NASDAQ	FWRD	Tue, Jun 22, 2021	91.29	92.45	90.44	92.10
6911	NASDAQ	FWRD	Mon, Jun 21, 2021	88.61	91.85	88.56	91.54
6910	NASDAQ	FWRD	Fri, Jun 18, 2021	89.80	90.43	87.35	87.67
6909	NASDAQ	FWRD	Thu, Jun 17, 2021	93.32	93.49	90.86	90.97
6908	NASDAQ	FWRD	Wed, Jun 16, 2021	93.79	95.00	92.76	93.69
6907	NASDAQ	FWRD	Tue, Jun 15, 2021	91.59	93.52	90.58	93.47
6906	NASDAQ	FWRD	Mon, Jun 14, 2021	91.29	92.54	91.17	91.75
6905	NASDAQ	FWRD	Fri, Jun 11, 2021	92.44	93.23	90.61	90.67
6904	NASDAQ	FWRD	Thu, Jun 10, 2021	94.70	94.70	92.08	92.20
6903	NASDAQ	FWRD	Wed, Jun 9, 2021	95.86	96.04	93.76	94.11
6902	NASDAQ	FWRD	Tue, Jun 8, 2021	95.23	96.32	93.63	96.02
6901	NASDAQ	FWRD	Mon, Jun 7, 2021	94.56	95.18	93.42	94.84
6900	NASDAQ	FWRD	Fri, Jun 4, 2021	95.19	95.47	92.80	94.24
6899	NASDAQ	FWRD	Thu, Jun 3, 2021	94.58	95.49	93.37	94.86
6898	NASDAQ	FWRD	Wed, Jun 2, 2021	97.68	98.75	94.61	94.78
6897	NASDAQ	FWRD	Tue, Jun 1, 2021	97.11	99.13	96.53	97.89
6896	NASDAQ	FWRD	Fri, May 28, 2021	96.31	97.20	95.37	96.89
6895	NASDAQ	FWRD	Thu, May 27, 2021	96.04	97.57	95.11	96.37
6894	NASDAQ	FWRD	Wed, May 26, 2021	93.54	95.86	93.50	95.55
6893	NASDAQ	FWRD	Tue, May 25, 2021	94.85	95.82	93.75	93.84
6892	NASDAQ	FWRD	Mon, May 24, 2021	94.57	96.00	93.93	95.06
6891	NASDAQ	FWRD	Fri, May 21, 2021	94.24	95.30	93.93	93.97
6890	NASDAQ	FWRD	Thu, May 20, 2021	94.28	94.28	92.73	93.46
6889	NASDAQ	FWRD	Wed, May 19, 2021	93.99	94.30	92.65	93.90
6888	NASDAQ	FWRD	Tue, May 18, 2021	96.62	97.53	94.82	94.82
6887	NASDAQ	FWRD	Mon, May 17, 2021	97.40	97.90	95.91	96.82
6886	NASDAQ	FWRD	Fri, May 14, 2021	96.24	98.06	95.41	97.72
6885	NASDAQ	FWRD	Thu, May 13, 2021	92.50	96.15	91.99	95.37
6884	NASDAQ	FWRD	Wed, May 12, 2021	94.90	95.55	91.94	92.24
6883	NASDAQ	FWRD	Tue, May 11, 2021	97.36	97.36	94.63	95.36
6882	NASDAQ	FWRD	Mon, May 10, 2021	100.90	100.93	97.72	97.72
6881	NASDAQ	FWRD	Fri, May 7, 2021	95.75	100.58	95.75	100.48
6880	NASDAQ	FWRD	Thu, May 6, 2021	98.24	98.74	94.89	96.39
6879	NASDAQ	FWRD	Wed, May 5, 2021	98.36	98.46	96.31	98.21
6878	NASDAQ	FWRD	Tue, May 4, 2021	94.88	97.61	93.16	97.61
6877	NASDAQ	FWRD	Mon, May 3, 2021	91.00	95.89	90.26	94.62
6876	NASDAQ	FWRD	Fri, Apr 30, 2021	88.61	89.60	84.77	88.29
6875	NASDAQ	FWRD	Thu, Apr 29, 2021	88.24	89.19	87.65	88.30
6874	NASDAQ	FWRD	Wed, Apr 28, 2021	86.95	88.36	86.40	87.29
6873	NASDAQ	FWRD	Tue, Apr 27, 2021	86.66	88.13	86.32	86.56
6872	NASDAQ	FWRD	Mon, Apr 26, 2021	88.86	88.87	86.32	86.63
6871	NASDAQ	FWRD	Fri, Apr 23, 2021	87.13	89.05	87.13	88.17
6870	NASDAQ	FWRD	Thu, Apr 22, 2021	87.17	88.47	86.28	86.71
6869	NASDAQ	FWRD	Wed, Apr 21, 2021	86.74	88.17	86.31	87.20
6868	NASDAQ	FWRD	Tue, Apr 20, 2021	87.97	88.56	86.08	86.67
6867	NASDAQ	FWRD	Mon, Apr 19, 2021	89.53	89.53	87.36	88.26
6866	NASDAQ	FWRD	Fri, Apr 16, 2021	88.78	90.23	88.65	89.24
6865	NASDAQ	FWRD	Thu, Apr 15, 2021	89.89	90.00	88.44	89.23
6864	NASDAQ	FWRD	Wed, Apr 14, 2021	88.55	89.96	88.20	89.01
6863	NASDAQ	FWRD	Tue, Apr 13, 2021	89.75	90.31	88.64	88.74
6862	NASDAQ	FWRD	Mon, Apr 12, 2021	89.31	90.50	88.14	89.91
6861	NASDAQ	FWRD	Fri, Apr 9, 2021	88.44	89.29	86.56	89.08
6860	NASDAQ	FWRD	Thu, Apr 8, 2021	87.22	88.76	86.35	88.42
6859	NASDAQ	FWRD	Wed, Apr 7, 2021	89.07	89.30	86.94	87.17
6858	NASDAQ	FWRD	Tue, Apr 6, 2021	89.90	90.99	87.42	88.95
6857	NASDAQ	FWRD	Mon, Apr 5, 2021	90.30	90.63	89.11	89.70
6856	NASDAQ	FWRD	Thu, Apr 1, 2021	88.61	90.07	87.99	89.40
6855	NASDAQ	FWRD	Wed, Mar 31, 2021	89.59	90.30	87.86	88.81
6854	NASDAQ	FWRD	Tue, Mar 30, 2021	87.16	89.97	86.13	89.34
6853	NASDAQ	FWRD	Mon, Mar 29, 2021	87.88	89.43	86.37	86.93
6852	NASDAQ	FWRD	Fri, Mar 26, 2021	86.75	88.47	86.49	87.73
6851	NASDAQ	FWRD	Thu, Mar 25, 2021	84.80	86.35	83.05	85.91
6850	NASDAQ	FWRD	Wed, Mar 24, 2021	85.02	86.99	84.12	85.01
6849	NASDAQ	FWRD	Tue, Mar 23, 2021	86.50	87.61	84.30	84.55
6848	NASDAQ	FWRD	Mon, Mar 22, 2021	89.79	89.79	86.65	87.21
6847	NASDAQ	FWRD	Fri, Mar 19, 2021	91.12	91.78	88.02	89.93
6846	NASDAQ	FWRD	Thu, Mar 18, 2021	92.47	93.21	91.11	91.51
6845	NASDAQ	FWRD	Wed, Mar 17, 2021	92.25	92.95	91.00	92.47
6844	NASDAQ	FWRD	Tue, Mar 16, 2021	92.75	93.42	91.05	92.32
6843	NASDAQ	FWRD	Mon, Mar 15, 2021	92.66	93.41	91.28	92.89
6842	NASDAQ	FWRD	Fri, Mar 12, 2021	91.81	93.53	91.30	93.03
6841	NASDAQ	FWRD	Thu, Mar 11, 2021	91.02	91.89	90.51	91.82
6840	NASDAQ	FWRD	Wed, Mar 10, 2021	90.34	91.78	90.32	91.08
6839	NASDAQ	FWRD	Tue, Mar 9, 2021	88.54	90.89	87.84	89.95
6838	NASDAQ	FWRD	Mon, Mar 8, 2021	88.12	89.66	87.31	88.36
6837	NASDAQ	FWRD	Fri, Mar 5, 2021	88.85	89.62	86.70	87.78
6836	NASDAQ	FWRD	Thu, Mar 4, 2021	88.78	89.79	87.17	87.45
6835	NASDAQ	FWRD	Wed, Mar 3, 2021	87.78	90.72	87.46	88.74
6834	NASDAQ	FWRD	Tue, Mar 2, 2021	87.71	89.44	87.51	87.56
6833	NASDAQ	FWRD	Mon, Mar 1, 2021	86.73	88.37	86.34	87.67
6832	NASDAQ	FWRD	Fri, Feb 26, 2021	85.62	86.90	83.79	85.77
6831	NASDAQ	FWRD	Thu, Feb 25, 2021	86.03	87.44	84.40	85.65
6830	NASDAQ	FWRD	Wed, Feb 24, 2021	85.47	87.77	85.47	86.30
6829	NASDAQ	FWRD	Tue, Feb 23, 2021	86.00	86.37	83.20	84.70
6828	NASDAQ	FWRD	Mon, Feb 22, 2021	85.54	88.14	85.54	86.61
6827	NASDAQ	FWRD	Fri, Feb 19, 2021	84.98	86.98	84.92	86.23
6826	NASDAQ	FWRD	Thu, Feb 18, 2021	84.98	85.98	83.68	84.96
6825	NASDAQ	FWRD	Wed, Feb 17, 2021	86.91	87.60	84.61	85.53
6824	NASDAQ	FWRD	Tue, Feb 16, 2021	85.74	88.67	84.65	87.61
6823	NASDAQ	FWRD	Fri, Feb 12, 2021	82.37	88.20	82.37	86.00
6822	NASDAQ	FWRD	Thu, Feb 11, 2021	85.44	86.66	84.27	85.58
6821	NASDAQ	FWRD	Wed, Feb 10, 2021	84.50	85.30	83.65	84.66
6820	NASDAQ	FWRD	Tue, Feb 9, 2021	79.06	83.72	78.65	83.51
6819	NASDAQ	FWRD	Mon, Feb 8, 2021	77.27	79.42	76.59	79.38
6818	NASDAQ	FWRD	Fri, Feb 5, 2021	75.86	77.06	75.22	76.77
6817	NASDAQ	FWRD	Thu, Feb 4, 2021	73.56	75.85	72.58	75.46
6816	NASDAQ	FWRD	Wed, Feb 3, 2021	74.60	74.91	72.45	73.39
6815	NASDAQ	FWRD	Tue, Feb 2, 2021	73.66	75.77	72.91	75.05
6814	NASDAQ	FWRD	Mon, Feb 1, 2021	72.32	73.20	70.93	72.73
6813	NASDAQ	FWRD	Fri, Jan 29, 2021	74.01	74.01	71.57	71.69
6812	NASDAQ	FWRD	Thu, Jan 28, 2021	76.83	76.83	73.83	74.08
6811	NASDAQ	FWRD	Wed, Jan 27, 2021	77.26	77.82	74.57	75.71
6810	NASDAQ	FWRD	Tue, Jan 26, 2021	81.13	82.27	78.60	78.72
6809	NASDAQ	FWRD	Mon, Jan 25, 2021	79.89	80.89	79.00	80.36
6808	NASDAQ	FWRD	Fri, Jan 22, 2021	79.25	80.64	78.14	80.36
6807	NASDAQ	FWRD	Thu, Jan 21, 2021	81.53	82.03	80.15	80.15
6806	NASDAQ	FWRD	Wed, Jan 20, 2021	80.60	82.32	80.60	81.60
6805	NASDAQ	FWRD	Tue, Jan 19, 2021	80.98	81.19	80.12	80.49
6804	NASDAQ	FWRD	Fri, Jan 15, 2021	79.92	80.55	78.13	80.03
6803	NASDAQ	FWRD	Thu, Jan 14, 2021	79.29	81.04	79.29	80.62
6802	NASDAQ	FWRD	Wed, Jan 13, 2021	80.66	80.70	78.59	79.02
6801	NASDAQ	FWRD	Tue, Jan 12, 2021	79.28	80.89	78.88	80.41
6800	NASDAQ	FWRD	Mon, Jan 11, 2021	78.31	79.44	78.31	79.22
6799	NASDAQ	FWRD	Fri, Jan 8, 2021	79.16	79.78	78.01	79.07
6798	NASDAQ	FWRD	Thu, Jan 7, 2021	79.96	80.65	78.60	79.14
6797	NASDAQ	FWRD	Wed, Jan 6, 2021	77.67	80.81	77.67	79.76
6796	NASDAQ	FWRD	Tue, Jan 5, 2021	75.89	78.06	75.21	76.85
6795	NASDAQ	FWRD	Mon, Jan 4, 2021	77.34	78.16	75.14	76.40
6794	NASDAQ	FWRD	Thu, Dec 31, 2020	76.42	77.41	75.53	76.84
6793	NASDAQ	FWRD	Wed, Dec 30, 2020	75.97	76.72	75.46	76.34
6792	NASDAQ	FWRD	Tue, Dec 29, 2020	76.79	76.79	74.92	76.03
6791	NASDAQ	FWRD	Mon, Dec 28, 2020	76.67	77.21	75.99	76.35
6790	NASDAQ	FWRD	Thu, Dec 24, 2020	75.95	76.47	75.04	76.08
6789	NASDAQ	FWRD	Wed, Dec 23, 2020	75.98	76.44	75.15	75.59
6788	NASDAQ	FWRD	Tue, Dec 22, 2020	76.90	76.90	75.35	75.79
6787	NASDAQ	FWRD	Mon, Dec 21, 2020	77.41	78.30	75.86	76.99
6786	NASDAQ	FWRD	Fri, Dec 18, 2020	77.79	78.95	76.80	78.20
6785	NASDAQ	FWRD	Thu, Dec 17, 2020	75.27	77.56	74.87	77.53
6784	NASDAQ	FWRD	Wed, Dec 16, 2020	74.33	75.53	73.88	75.22
6783	NASDAQ	FWRD	Tue, Dec 15, 2020	73.55	74.58	72.75	74.43
6782	NASDAQ	FWRD	Mon, Dec 14, 2020	75.47	78.63	73.21	73.25
6781	NASDAQ	FWRD	Fri, Dec 11, 2020	73.20	74.64	73.20	74.52
6780	NASDAQ	FWRD	Thu, Dec 10, 2020	73.45	74.27	72.69	73.40
6779	NASDAQ	FWRD	Wed, Dec 9, 2020	74.15	74.60	73.14	73.63
6778	NASDAQ	FWRD	Tue, Dec 8, 2020	72.87	74.24	72.87	73.56
6777	NASDAQ	FWRD	Mon, Dec 7, 2020	73.89	74.10	71.69	73.38
6776	NASDAQ	FWRD	Fri, Dec 4, 2020	73.48	74.18	71.92	73.75
6775	NASDAQ	FWRD	Thu, Dec 3, 2020	73.01	73.92	71.83	73.25
6774	NASDAQ	FWRD	Wed, Dec 2, 2020	73.22	73.64	71.71	72.85
6773	NASDAQ	FWRD	Tue, Dec 1, 2020	73.98	74.61	73.12	73.29
6772	NASDAQ	FWRD	Mon, Nov 30, 2020	73.57	74.35	72.88	73.07
6771	NASDAQ	FWRD	Fri, Nov 27, 2020	75.29	75.35	73.77	74.19
6770	NASDAQ	FWRD	Wed, Nov 25, 2020	77.49	77.50	74.17	75.24
6769	NASDAQ	FWRD	Tue, Nov 24, 2020	76.15	78.41	75.84	77.68
6768	NASDAQ	FWRD	Mon, Nov 23, 2020	74.80	75.36	73.52	75.33
6767	NASDAQ	FWRD	Fri, Nov 20, 2020	73.80	74.66	73.11	74.47
6766	NASDAQ	FWRD	Thu, Nov 19, 2020	74.61	75.23	72.43	74.21
6765	NASDAQ	FWRD	Wed, Nov 18, 2020	74.32	75.39	74.02	74.73
6764	NASDAQ	FWRD	Tue, Nov 17, 2020	73.88	74.88	72.49	74.23
6763	NASDAQ	FWRD	Mon, Nov 16, 2020	73.43	74.70	71.57	74.49
6762	NASDAQ	FWRD	Fri, Nov 13, 2020	70.09	72.38	69.91	72.18
6761	NASDAQ	FWRD	Thu, Nov 12, 2020	71.41	71.41	69.10	69.80
6760	NASDAQ	FWRD	Wed, Nov 11, 2020	72.72	73.23	70.41	71.42
6759	NASDAQ	FWRD	Tue, Nov 10, 2020	71.43	73.06	71.00	73.01
6758	NASDAQ	FWRD	Mon, Nov 9, 2020	70.58	72.13	68.67	71.03
6757	NASDAQ	FWRD	Fri, Nov 6, 2020	66.43	66.43	65.01	65.92
6756	NASDAQ	FWRD	Thu, Nov 5, 2020	64.95	66.50	64.95	65.90
6755	NASDAQ	FWRD	Wed, Nov 4, 2020	66.15	66.24	63.93	64.72
6754	NASDAQ	FWRD	Tue, Nov 3, 2020	64.63	67.05	64.40	66.62
6753	NASDAQ	FWRD	Mon, Nov 2, 2020	63.28	64.97	62.09	63.74
6752	NASDAQ	FWRD	Fri, Oct 30, 2020	63.65	64.15	61.46	62.97
6751	NASDAQ	FWRD	Thu, Oct 29, 2020	59.64	61.85	59.24	61.50
6750	NASDAQ	FWRD	Wed, Oct 28, 2020	61.44	61.69	59.75	60.02
6749	NASDAQ	FWRD	Tue, Oct 27, 2020	61.72	62.87	61.43	62.60
6748	NASDAQ	FWRD	Mon, Oct 26, 2020	62.23	62.62	61.26	61.93
6747	NASDAQ	FWRD	Fri, Oct 23, 2020	62.64	63.12	62.27	62.81
6746	NASDAQ	FWRD	Thu, Oct 22, 2020	62.40	62.60	61.43	62.52
6745	NASDAQ	FWRD	Wed, Oct 21, 2020	61.86	62.63	60.24	62.25
6744	NASDAQ	FWRD	Tue, Oct 20, 2020	62.16	62.34	61.20	61.57
6743	NASDAQ	FWRD	Mon, Oct 19, 2020	62.60	63.09	61.56	61.87
6742	NASDAQ	FWRD	Fri, Oct 16, 2020	62.32	62.93	61.95	62.31
6741	NASDAQ	FWRD	Thu, Oct 15, 2020	61.69	62.65	61.40	62.44
6740	NASDAQ	FWRD	Wed, Oct 14, 2020	62.55	63.08	62.18	62.43
6739	NASDAQ	FWRD	Tue, Oct 13, 2020	62.36	63.31	62.09	62.38
6738	NASDAQ	FWRD	Mon, Oct 12, 2020	62.40	63.22	62.30	62.85
6737	NASDAQ	FWRD	Fri, Oct 9, 2020	62.97	63.03	61.79	62.37
6736	NASDAQ	FWRD	Thu, Oct 8, 2020	62.49	62.84	61.20	62.75
6735	NASDAQ	FWRD	Wed, Oct 7, 2020	60.49	61.93	59.13	61.79
6734	NASDAQ	FWRD	Tue, Oct 6, 2020	60.82	61.25	59.71	59.93
6733	NASDAQ	FWRD	Mon, Oct 5, 2020	59.51	60.51	59.51	60.00
6732	NASDAQ	FWRD	Fri, Oct 2, 2020	57.57	59.55	57.06	59.21
6731	NASDAQ	FWRD	Thu, Oct 1, 2020	57.82	58.57	57.53	58.56
6730	NASDAQ	FWRD	Wed, Sep 30, 2020	57.81	59.00	56.76	57.38
6729	NASDAQ	FWRD	Tue, Sep 29, 2020	58.98	58.98	57.39	58.00
6728	NASDAQ	FWRD	Mon, Sep 28, 2020	55.89	56.89	55.03	56.47
6727	NASDAQ	FWRD	Fri, Sep 25, 2020	54.19	55.53	53.61	55.28
6726	NASDAQ	FWRD	Thu, Sep 24, 2020	54.15	55.38	53.28	54.60
6725	NASDAQ	FWRD	Wed, Sep 23, 2020	55.93	56.82	54.27	54.30
6724	NASDAQ	FWRD	Tue, Sep 22, 2020	55.49	55.89	54.74	55.82
6723	NASDAQ	FWRD	Mon, Sep 21, 2020	56.11	56.11	54.21	55.25
6722	NASDAQ	FWRD	Fri, Sep 18, 2020	59.00	59.00	56.23	57.07
6721	NASDAQ	FWRD	Thu, Sep 17, 2020	58.16	59.05	57.68	58.80
6720	NASDAQ	FWRD	Wed, Sep 16, 2020	58.17	59.88	57.53	58.68
6719	NASDAQ	FWRD	Tue, Sep 15, 2020	56.62	57.72	56.20	57.51
6718	NASDAQ	FWRD	Mon, Sep 14, 2020	57.96	58.59	56.10	56.38
6717	NASDAQ	FWRD	Fri, Sep 11, 2020	58.22	58.46	57.38	57.81
6716	NASDAQ	FWRD	Thu, Sep 10, 2020	58.32	58.70	57.91	58.09
6715	NASDAQ	FWRD	Wed, Sep 9, 2020	57.99	58.65	57.99	58.32
6714	NASDAQ	FWRD	Tue, Sep 8, 2020	58.54	58.54	57.27	57.56
6713	NASDAQ	FWRD	Fri, Sep 4, 2020	60.32	60.32	58.16	58.91
6712	NASDAQ	FWRD	Thu, Sep 3, 2020	60.29	60.88	58.97	59.54
6711	NASDAQ	FWRD	Wed, Sep 2, 2020	59.79	60.89	59.32	60.79
6710	NASDAQ	FWRD	Tue, Sep 1, 2020	58.76	60.19	58.19	59.82
6709	NASDAQ	FWRD	Mon, Aug 31, 2020	59.22	59.66	58.81	58.99
6708	NASDAQ	FWRD	Fri, Aug 28, 2020	59.07	59.13	58.52	59.09
6707	NASDAQ	FWRD	Thu, Aug 27, 2020	58.53	59.08	58.30	58.78
6706	NASDAQ	FWRD	Wed, Aug 26, 2020	58.58	58.74	57.65	58.14
6705	NASDAQ	FWRD	Tue, Aug 25, 2020	58.86	58.86	58.13	58.53
6704	NASDAQ	FWRD	Mon, Aug 24, 2020	57.81	58.58	56.73	58.46
6703	NASDAQ	FWRD	Fri, Aug 21, 2020	57.36	58.13	57.06	57.41
6702	NASDAQ	FWRD	Thu, Aug 20, 2020	57.69	57.95	57.15	57.49
6701	NASDAQ	FWRD	Wed, Aug 19, 2020	57.68	58.40	57.53	58.25
6700	NASDAQ	FWRD	Tue, Aug 18, 2020	58.21	58.21	57.37	57.56
6699	NASDAQ	FWRD	Mon, Aug 17, 2020	58.73	58.74	58.05	58.34
6698	NASDAQ	FWRD	Fri, Aug 14, 2020	58.17	58.93	58.05	58.65
6697	NASDAQ	FWRD	Thu, Aug 13, 2020	58.92	58.92	58.22	58.51
6696	NASDAQ	FWRD	Wed, Aug 12, 2020	59.36	59.95	58.40	59.15
6695	NASDAQ	FWRD	Tue, Aug 11, 2020	58.87	59.82	58.17	58.57
6694	NASDAQ	FWRD	Mon, Aug 10, 2020	56.99	59.06	56.99	58.06
6693	NASDAQ	FWRD	Fri, Aug 7, 2020	53.90	56.78	53.90	56.73
6692	NASDAQ	FWRD	Thu, Aug 6, 2020	54.40	54.65	54.14	54.30
6691	NASDAQ	FWRD	Wed, Aug 5, 2020	54.57	54.92	53.57	54.60
6690	NASDAQ	FWRD	Tue, Aug 4, 2020	52.48	54.54	52.48	54.31
6689	NASDAQ	FWRD	Mon, Aug 3, 2020	52.55	52.77	51.72	52.36
6688	NASDAQ	FWRD	Fri, Jul 31, 2020	51.00	52.95	50.55	51.99
6687	NASDAQ	FWRD	Thu, Jul 30, 2020	52.75	53.07	52.18	52.85
6686	NASDAQ	FWRD	Wed, Jul 29, 2020	51.33	52.99	51.11	52.85
6685	NASDAQ	FWRD	Tue, Jul 28, 2020	51.58	52.24	50.61	51.06
6684	NASDAQ	FWRD	Mon, Jul 27, 2020	51.36	52.01	51.00	51.73
6683	NASDAQ	FWRD	Fri, Jul 24, 2020	51.02	51.84	50.76	51.20
6682	NASDAQ	FWRD	Thu, Jul 23, 2020	49.53	50.32	48.96	50.25
6681	NASDAQ	FWRD	Wed, Jul 22, 2020	50.10	50.76	49.03	49.58
6680	NASDAQ	FWRD	Tue, Jul 21, 2020	49.69	51.00	49.54	50.60
6679	NASDAQ	FWRD	Mon, Jul 20, 2020	50.52	50.90	48.66	49.16
6678	NASDAQ	FWRD	Fri, Jul 17, 2020	50.38	51.51	50.38	50.99
6677	NASDAQ	FWRD	Thu, Jul 16, 2020	50.18	51.39	50.05	50.55
6676	NASDAQ	FWRD	Wed, Jul 15, 2020	50.59	51.08	50.07	50.47
6675	NASDAQ	FWRD	Tue, Jul 14, 2020	48.38	50.09	48.15	49.63
6674	NASDAQ	FWRD	Mon, Jul 13, 2020	48.76	49.07	47.55	48.14
6673	NASDAQ	FWRD	Fri, Jul 10, 2020	46.82	48.44	46.53	48.24
6672	NASDAQ	FWRD	Thu, Jul 9, 2020	47.53	48.10	46.23	46.57
6671	NASDAQ	FWRD	Wed, Jul 8, 2020	48.68	48.88	47.05	47.64
6670	NASDAQ	FWRD	Tue, Jul 7, 2020	48.31	49.85	48.31	48.93
6669	NASDAQ	FWRD	Mon, Jul 6, 2020	49.87	49.91	48.89	48.98
6668	NASDAQ	FWRD	Thu, Jul 2, 2020	49.67	49.77	48.82	49.00
6667	NASDAQ	FWRD	Wed, Jul 1, 2020	50.17	50.77	48.58	48.66
6666	NASDAQ	FWRD	Tue, Jun 30, 2020	48.80	50.21	48.80	49.82
6665	NASDAQ	FWRD	Mon, Jun 29, 2020	47.41	49.43	46.94	49.04
6664	NASDAQ	FWRD	Fri, Jun 26, 2020	47.14	47.57	46.44	46.71
6663	NASDAQ	FWRD	Thu, Jun 25, 2020	47.67	47.85	46.56	47.64
6662	NASDAQ	FWRD	Wed, Jun 24, 2020	48.40	48.79	47.52	47.91
6661	NASDAQ	FWRD	Tue, Jun 23, 2020	49.23	49.48	48.60	49.08
6660	NASDAQ	FWRD	Mon, Jun 22, 2020	48.16	48.59	47.15	48.56
6659	NASDAQ	FWRD	Fri, Jun 19, 2020	51.00	51.00	48.29	48.51
6658	NASDAQ	FWRD	Thu, Jun 18, 2020	50.27	50.88	49.58	50.36
6657	NASDAQ	FWRD	Wed, Jun 17, 2020	50.88	51.54	50.41	50.69
6656	NASDAQ	FWRD	Tue, Jun 16, 2020	51.72	51.99	49.73	50.63
6655	NASDAQ	FWRD	Mon, Jun 15, 2020	46.62	50.06	46.46	49.89
6654	NASDAQ	FWRD	Fri, Jun 12, 2020	49.81	49.81	47.03	48.12
6653	NASDAQ	FWRD	Thu, Jun 11, 2020	49.63	49.82	47.52	47.68
6652	NASDAQ	FWRD	Wed, Jun 10, 2020	52.63	52.63	51.10	51.59
6651	NASDAQ	FWRD	Tue, Jun 9, 2020	53.17	53.29	52.00	52.82
6650	NASDAQ	FWRD	Mon, Jun 8, 2020	54.57	54.99	53.89	54.12
6649	NASDAQ	FWRD	Fri, Jun 5, 2020	54.10	55.10	53.01	53.84
6648	NASDAQ	FWRD	Thu, Jun 4, 2020	50.24	52.65	50.09	51.95
6647	NASDAQ	FWRD	Wed, Jun 3, 2020	50.72	51.36	50.01	50.79
6646	NASDAQ	FWRD	Tue, Jun 2, 2020	49.90	50.86	49.54	49.76
6645	NASDAQ	FWRD	Mon, Jun 1, 2020	49.97	50.12	48.85	49.42
6644	NASDAQ	FWRD	Fri, May 29, 2020	48.83	50.00	47.71	49.68
6643	NASDAQ	FWRD	Thu, May 28, 2020	51.80	51.90	48.95	49.32
6642	NASDAQ	FWRD	Wed, May 27, 2020	49.79	51.36	49.65	51.10
6641	NASDAQ	FWRD	Tue, May 26, 2020	47.22	49.16	46.80	48.86
6640	NASDAQ	FWRD	Fri, May 22, 2020	45.83	46.56	45.08	45.60
6639	NASDAQ	FWRD	Thu, May 21, 2020	46.60	46.67	45.53	45.58
6638	NASDAQ	FWRD	Wed, May 20, 2020	46.18	47.51	45.88	46.54
6637	NASDAQ	FWRD	Tue, May 19, 2020	46.23	47.19	45.25	45.25
6636	NASDAQ	FWRD	Mon, May 18, 2020	44.79	46.64	44.73	46.51
6635	NASDAQ	FWRD	Fri, May 15, 2020	42.52	43.42	42.39	42.86
6634	NASDAQ	FWRD	Thu, May 14, 2020	41.95	42.78	40.75	42.77
6633	NASDAQ	FWRD	Wed, May 13, 2020	44.26	44.40	42.49	42.88
6632	NASDAQ	FWRD	Tue, May 12, 2020	48.43	48.43	44.80	44.85
6631	NASDAQ	FWRD	Mon, May 11, 2020	47.43	48.53	47.04	48.17
6630	NASDAQ	FWRD	Fri, May 8, 2020	47.11	48.65	46.92	48.44
6629	NASDAQ	FWRD	Thu, May 7, 2020	46.60	48.71	45.96	46.17
6628	NASDAQ	FWRD	Wed, May 6, 2020	47.68	47.68	46.07	46.40
6627	NASDAQ	FWRD	Tue, May 5, 2020	47.70	49.10	47.15	47.51
6626	NASDAQ	FWRD	Mon, May 4, 2020	47.99	47.99	45.88	47.08
6625	NASDAQ	FWRD	Fri, May 1, 2020	47.68	49.44	45.44	48.53
6624	NASDAQ	FWRD	Thu, Apr 30, 2020	52.68	52.68	51.37	51.60
6623	NASDAQ	FWRD	Wed, Apr 29, 2020	53.33	54.39	52.12	53.50
6622	NASDAQ	FWRD	Tue, Apr 28, 2020	52.89	53.22	51.64	51.72
6621	NASDAQ	FWRD	Mon, Apr 27, 2020	50.25	52.73	50.25	52.00
6620	NASDAQ	FWRD	Fri, Apr 24, 2020	49.62	50.57	48.61	50.09
6619	NASDAQ	FWRD	Thu, Apr 23, 2020	48.54	51.29	48.54	49.16
6618	NASDAQ	FWRD	Wed, Apr 22, 2020	50.19	50.76	48.01	48.09
6617	NASDAQ	FWRD	Tue, Apr 21, 2020	48.95	50.02	48.37	49.01
6616	NASDAQ	FWRD	Mon, Apr 20, 2020	51.71	52.24	49.59	50.49
6615	NASDAQ	FWRD	Fri, Apr 17, 2020	52.57	53.26	51.56	52.88
6614	NASDAQ	FWRD	Thu, Apr 16, 2020	51.34	52.02	49.84	50.87
6613	NASDAQ	FWRD	Wed, Apr 15, 2020	50.36	51.54	50.09	51.04
6612	NASDAQ	FWRD	Tue, Apr 14, 2020	51.16	52.16	49.74	52.01
6611	NASDAQ	FWRD	Mon, Apr 13, 2020	52.97	53.41	49.84	50.25
6610	NASDAQ	FWRD	Thu, Apr 9, 2020	52.07	53.40	51.78	53.35
6609	NASDAQ	FWRD	Wed, Apr 8, 2020	50.79	51.71	49.62	51.03
6608	NASDAQ	FWRD	Tue, Apr 7, 2020	50.99	51.69	49.31	49.79
6607	NASDAQ	FWRD	Mon, Apr 6, 2020	47.50	50.65	47.50	50.04
6606	NASDAQ	FWRD	Fri, Apr 3, 2020	47.25	49.41	44.87	46.50
6605	NASDAQ	FWRD	Thu, Apr 2, 2020	46.48	48.64	45.41	47.83
6604	NASDAQ	FWRD	Wed, Apr 1, 2020	48.67	49.78	46.53	46.75
6603	NASDAQ	FWRD	Tue, Mar 31, 2020	51.19	51.88	49.51	50.65
6602	NASDAQ	FWRD	Mon, Mar 30, 2020	50.17	52.14	49.46	51.69
6601	NASDAQ	FWRD	Fri, Mar 27, 2020	49.21	51.66	47.15	49.47
6600	NASDAQ	FWRD	Thu, Mar 26, 2020	48.56	52.44	48.56	51.97
6599	NASDAQ	FWRD	Wed, Mar 25, 2020	49.45	50.81	46.54	48.04
6598	NASDAQ	FWRD	Tue, Mar 24, 2020	45.79	49.87	45.62	49.35
6597	NASDAQ	FWRD	Mon, Mar 23, 2020	43.29	45.73	41.76	43.92
6596	NASDAQ	FWRD	Fri, Mar 20, 2020	40.65	44.37	39.99	43.19
6595	NASDAQ	FWRD	Thu, Mar 19, 2020	40.54	44.96	39.59	40.65
6594	NASDAQ	FWRD	Wed, Mar 18, 2020	45.85	48.32	40.99	41.28
6593	NASDAQ	FWRD	Tue, Mar 17, 2020	47.67	50.71	44.87	48.41
6592	NASDAQ	FWRD	Mon, Mar 16, 2020	46.37	49.95	45.92	46.92
6591	NASDAQ	FWRD	Fri, Mar 13, 2020	49.94	51.40	47.95	51.13
6590	NASDAQ	FWRD	Thu, Mar 12, 2020	47.77	49.26	45.17	47.90
6589	NASDAQ	FWRD	Wed, Mar 11, 2020	50.22	50.83	49.30	50.40
6588	NASDAQ	FWRD	Tue, Mar 10, 2020	51.88	52.52	49.55	51.66
6587	NASDAQ	FWRD	Mon, Mar 9, 2020	53.06	53.06	49.87	50.12
6586	NASDAQ	FWRD	Fri, Mar 6, 2020	55.20	57.24	54.94	56.44
6585	NASDAQ	FWRD	Thu, Mar 5, 2020	58.05	58.69	56.26	57.00
6584	NASDAQ	FWRD	Wed, Mar 4, 2020	59.60	59.73	58.03	59.38
6583	NASDAQ	FWRD	Tue, Mar 3, 2020	61.27	61.72	58.04	58.86
6582	NASDAQ	FWRD	Mon, Mar 2, 2020	59.44	62.08	58.18	61.47
6581	NASDAQ	FWRD	Fri, Feb 28, 2020	58.21	59.99	58.18	59.01
6580	NASDAQ	FWRD	Thu, Feb 27, 2020	59.48	61.94	58.80	60.21
6579	NASDAQ	FWRD	Wed, Feb 26, 2020	61.98	62.57	60.65	60.65
6578	NASDAQ	FWRD	Tue, Feb 25, 2020	63.75	63.75	61.29	61.58
6577	NASDAQ	FWRD	Mon, Feb 24, 2020	63.50	64.26	63.13	63.71
6576	NASDAQ	FWRD	Fri, Feb 21, 2020	65.48	65.84	64.10	65.42
6575	NASDAQ	FWRD	Thu, Feb 20, 2020	64.35	65.56	64.27	65.54
6574	NASDAQ	FWRD	Wed, Feb 19, 2020	63.57	64.93	63.57	64.71
6573	NASDAQ	FWRD	Tue, Feb 18, 2020	62.52	63.59	62.52	63.41
6572	NASDAQ	FWRD	Fri, Feb 14, 2020	63.46	63.83	62.38	62.77
6571	NASDAQ	FWRD	Thu, Feb 13, 2020	62.55	63.64	62.55	63.53
6570	NASDAQ	FWRD	Wed, Feb 12, 2020	62.40	63.04	62.17	62.96
6569	NASDAQ	FWRD	Tue, Feb 11, 2020	62.84	63.26	62.09	62.14
6568	NASDAQ	FWRD	Mon, Feb 10, 2020	63.90	64.08	62.41	62.65
6567	NASDAQ	FWRD	Fri, Feb 7, 2020	61.38	67.60	61.30	63.77
6566	NASDAQ	FWRD	Thu, Feb 6, 2020	67.30	67.87	66.65	67.56
6565	NASDAQ	FWRD	Wed, Feb 5, 2020	66.63	67.23	65.98	66.91
6564	NASDAQ	FWRD	Tue, Feb 4, 2020	66.61	66.95	65.72	65.96
6563	NASDAQ	FWRD	Mon, Feb 3, 2020	65.79	66.36	65.25	65.80
6562	NASDAQ	FWRD	Fri, Jan 31, 2020	67.25	67.67	65.08	65.45
6561	NASDAQ	FWRD	Thu, Jan 30, 2020	66.93	67.70	65.00	67.67
6560	NASDAQ	FWRD	Wed, Jan 29, 2020	67.75	68.51	67.24	67.50
6559	NASDAQ	FWRD	Tue, Jan 28, 2020	67.82	68.03	67.22	67.54
6558	NASDAQ	FWRD	Mon, Jan 27, 2020	67.45	68.13	67.35	67.60
6557	NASDAQ	FWRD	Fri, Jan 24, 2020	69.74	69.74	68.00	68.47
6556	NASDAQ	FWRD	Thu, Jan 23, 2020	69.73	69.84	68.46	69.55
6555	NASDAQ	FWRD	Wed, Jan 22, 2020	70.73	70.73	69.63	69.76
6554	NASDAQ	FWRD	Tue, Jan 21, 2020	71.06	71.38	70.04	70.34
6553	NASDAQ	FWRD	Fri, Jan 17, 2020	71.07	71.42	70.32	71.19
6552	NASDAQ	FWRD	Thu, Jan 16, 2020	70.98	71.50	70.80	71.24
6551	NASDAQ	FWRD	Wed, Jan 15, 2020	69.95	70.99	69.95	70.39
6550	NASDAQ	FWRD	Tue, Jan 14, 2020	69.57	70.45	69.57	69.98
6549	NASDAQ	FWRD	Mon, Jan 13, 2020	69.08	69.73	69.08	69.64
6548	NASDAQ	FWRD	Fri, Jan 10, 2020	69.24	69.77	68.67	69.08
6547	NASDAQ	FWRD	Thu, Jan 9, 2020	69.07	69.51	68.90	69.17
6546	NASDAQ	FWRD	Wed, Jan 8, 2020	68.48	69.49	68.11	69.04
6545	NASDAQ	FWRD	Tue, Jan 7, 2020	68.51	68.60	68.01	68.28
6544	NASDAQ	FWRD	Mon, Jan 6, 2020	68.91	69.06	67.13	68.71
6543	NASDAQ	FWRD	Fri, Jan 3, 2020	68.73	69.52	68.43	69.45
6542	NASDAQ	FWRD	Thu, Jan 2, 2020	70.12	70.51	69.17	69.69
6541	NASDAQ	FWRD	Tue, Dec 31, 2019	69.18	70.12	69.18	69.95
6540	NASDAQ	FWRD	Mon, Dec 30, 2019	69.42	69.75	68.78	69.31
6539	NASDAQ	FWRD	Fri, Dec 27, 2019	69.53	69.87	68.95	69.30
6538	NASDAQ	FWRD	Thu, Dec 26, 2019	69.28	69.36	68.93	69.30
6537	NASDAQ	FWRD	Tue, Dec 24, 2019	68.66	69.15	68.24	69.09
6536	NASDAQ	FWRD	Mon, Dec 23, 2019	69.21	69.73	68.35	68.58
6535	NASDAQ	FWRD	Fri, Dec 20, 2019	69.14	69.26	68.24	69.16
6534	NASDAQ	FWRD	Thu, Dec 19, 2019	69.12	69.36	68.44	69.15
6533	NASDAQ	FWRD	Wed, Dec 18, 2019	68.74	69.10	67.16	69.05
6532	NASDAQ	FWRD	Tue, Dec 17, 2019	68.66	69.08	68.13	68.80
6531	NASDAQ	FWRD	Mon, Dec 16, 2019	69.68	69.94	68.55	68.70
6530	NASDAQ	FWRD	Fri, Dec 13, 2019	70.15	70.58	69.00	69.21
6529	NASDAQ	FWRD	Thu, Dec 12, 2019	69.23	70.41	69.01	70.00
6528	NASDAQ	FWRD	Wed, Dec 11, 2019	69.52	69.75	69.12	69.44
6527	NASDAQ	FWRD	Tue, Dec 10, 2019	69.63	69.84	69.31	69.52
6526	NASDAQ	FWRD	Mon, Dec 9, 2019	69.34	69.92	69.07	69.63
6525	NASDAQ	FWRD	Fri, Dec 6, 2019	70.00	70.28	69.24	69.41
6524	NASDAQ	FWRD	Thu, Dec 5, 2019	68.57	69.44	68.57	69.40
6523	NASDAQ	FWRD	Wed, Dec 4, 2019	68.56	69.55	68.47	68.57
6522	NASDAQ	FWRD	Tue, Dec 3, 2019	68.47	68.92	67.89	68.16
6521	NASDAQ	FWRD	Mon, Dec 2, 2019	70.16	70.54	69.04	69.13
6520	NASDAQ	FWRD	Fri, Nov 29, 2019	70.51	70.91	70.03	70.03
6519	NASDAQ	FWRD	Wed, Nov 27, 2019	70.88	71.26	70.37	70.80
6518	NASDAQ	FWRD	Tue, Nov 26, 2019	70.54	71.47	70.24	70.78
6517	NASDAQ	FWRD	Mon, Nov 25, 2019	69.45	70.96	69.20	70.60
6516	NASDAQ	FWRD	Fri, Nov 22, 2019	69.43	69.49	68.93	69.41
6515	NASDAQ	FWRD	Thu, Nov 21, 2019	69.78	69.78	68.84	69.21
6514	NASDAQ	FWRD	Wed, Nov 20, 2019	69.77	69.99	69.10	69.68
6513	NASDAQ	FWRD	Tue, Nov 19, 2019	70.61	70.89	70.06	70.21
6512	NASDAQ	FWRD	Mon, Nov 18, 2019	69.66	70.48	69.51	70.47
6511	NASDAQ	FWRD	Fri, Nov 15, 2019	70.28	70.31	69.63	69.71
6510	NASDAQ	FWRD	Thu, Nov 14, 2019	69.55	69.97	69.15	69.82
6509	NASDAQ	FWRD	Wed, Nov 13, 2019	69.93	70.24	69.31	69.58
6508	NASDAQ	FWRD	Tue, Nov 12, 2019	70.83	71.07	69.96	70.31
6507	NASDAQ	FWRD	Mon, Nov 11, 2019	70.40	71.19	69.65	70.65
6506	NASDAQ	FWRD	Fri, Nov 8, 2019	71.04	71.52	70.52	70.61
6505	NASDAQ	FWRD	Thu, Nov 7, 2019	71.19	71.87	70.83	71.17
6504	NASDAQ	FWRD	Wed, Nov 6, 2019	70.26	70.70	69.65	70.68
6503	NASDAQ	FWRD	Tue, Nov 5, 2019	70.31	71.53	68.95	70.55
6502	NASDAQ	FWRD	Mon, Nov 4, 2019	69.31	70.48	69.19	70.15
6501	NASDAQ	FWRD	Fri, Nov 1, 2019	69.57	69.97	68.98	69.16
6500	NASDAQ	FWRD	Thu, Oct 31, 2019	69.47	69.47	67.86	69.17
6499	NASDAQ	FWRD	Wed, Oct 30, 2019	70.82	70.82	68.83	69.71
6498	NASDAQ	FWRD	Tue, Oct 29, 2019	71.18	71.42	69.95	71.14
6497	NASDAQ	FWRD	Mon, Oct 28, 2019	70.01	71.14	68.84	71.08
6496	NASDAQ	FWRD	Fri, Oct 25, 2019	69.05	72.09	67.98	70.24
6495	NASDAQ	FWRD	Thu, Oct 24, 2019	65.83	65.83	64.64	65.38
6494	NASDAQ	FWRD	Wed, Oct 23, 2019	64.73	66.15	64.54	65.74
6493	NASDAQ	FWRD	Tue, Oct 22, 2019	63.61	65.00	63.61	64.95
6492	NASDAQ	FWRD	Mon, Oct 21, 2019	64.10	64.66	63.63	63.76
6491	NASDAQ	FWRD	Fri, Oct 18, 2019	63.46	64.28	63.45	63.64
6490	NASDAQ	FWRD	Thu, Oct 17, 2019	63.16	64.00	63.13	63.86
6489	NASDAQ	FWRD	Wed, Oct 16, 2019	62.24	63.24	62.24	62.89
6488	NASDAQ	FWRD	Tue, Oct 15, 2019	62.38	62.89	62.15	62.41
6487	NASDAQ	FWRD	Mon, Oct 14, 2019	62.04	62.29	61.71	62.14
6486	NASDAQ	FWRD	Fri, Oct 11, 2019	61.57	62.97	61.57	62.25
6485	NASDAQ	FWRD	Thu, Oct 10, 2019	60.64	61.59	60.64	60.84
6484	NASDAQ	FWRD	Wed, Oct 9, 2019	60.92	60.92	60.27	60.60
6483	NASDAQ	FWRD	Tue, Oct 8, 2019	61.58	61.62	60.30	60.37
6482	NASDAQ	FWRD	Mon, Oct 7, 2019	61.82	62.61	61.63	62.05
6481	NASDAQ	FWRD	Fri, Oct 4, 2019	61.91	63.48	61.59	62.00
6480	NASDAQ	FWRD	Thu, Oct 3, 2019	61.71	62.01	60.98	61.73
6479	NASDAQ	FWRD	Wed, Oct 2, 2019	61.96	62.29	60.97	61.75
6478	NASDAQ	FWRD	Tue, Oct 1, 2019	64.00	64.52	61.98	62.33
6477	NASDAQ	FWRD	Mon, Sep 30, 2019	63.96	64.24	63.71	63.72
6476	NASDAQ	FWRD	Fri, Sep 27, 2019	64.49	64.98	63.23	63.62
6475	NASDAQ	FWRD	Thu, Sep 26, 2019	64.37	64.85	63.94	64.31
6474	NASDAQ	FWRD	Wed, Sep 25, 2019	63.10	64.71	63.10	64.50
6473	NASDAQ	FWRD	Tue, Sep 24, 2019	63.02	64.24	62.65	63.09
6472	NASDAQ	FWRD	Mon, Sep 23, 2019	63.11	63.32	62.70	63.06
6471	NASDAQ	FWRD	Fri, Sep 20, 2019	63.54	64.17	63.05	63.26
6470	NASDAQ	FWRD	Thu, Sep 19, 2019	64.16	64.20	63.16	63.48
6469	NASDAQ	FWRD	Wed, Sep 18, 2019	63.42	63.95	62.11	63.82
6468	NASDAQ	FWRD	Tue, Sep 17, 2019	63.90	63.99	63.33	63.89
6467	NASDAQ	FWRD	Mon, Sep 16, 2019	64.17	65.61	63.55	64.05
6466	NASDAQ	FWRD	Fri, Sep 13, 2019	64.74	64.95	64.24	64.53
6465	NASDAQ	FWRD	Thu, Sep 12, 2019	64.75	65.27	63.88	64.31
6464	NASDAQ	FWRD	Wed, Sep 11, 2019	64.68	65.53	64.11	64.81
6463	NASDAQ	FWRD	Tue, Sep 10, 2019	63.36	64.62	63.07	64.35
6462	NASDAQ	FWRD	Mon, Sep 9, 2019	62.43	63.66	62.43	63.46
6461	NASDAQ	FWRD	Fri, Sep 6, 2019	62.69	62.69	61.93	62.13
6460	NASDAQ	FWRD	Thu, Sep 5, 2019	61.56	63.27	61.56	62.55
6459	NASDAQ	FWRD	Wed, Sep 4, 2019	61.45	62.03	60.56	61.01
6458	NASDAQ	FWRD	Tue, Sep 3, 2019	61.68	62.42	61.01	61.23
6457	NASDAQ	FWRD	Fri, Aug 30, 2019	61.91	62.90	61.88	62.30
6456	NASDAQ	FWRD	Thu, Aug 29, 2019	59.44	61.50	59.28	61.38
6455	NASDAQ	FWRD	Wed, Aug 28, 2019	57.74	59.28	57.74	58.78
6454	NASDAQ	FWRD	Tue, Aug 27, 2019	58.84	59.05	57.71	58.04
6453	NASDAQ	FWRD	Mon, Aug 26, 2019	58.81	58.93	58.03	58.42
6452	NASDAQ	FWRD	Fri, Aug 23, 2019	60.60	60.60	57.97	58.12
6451	NASDAQ	FWRD	Thu, Aug 22, 2019	61.58	61.80	60.70	60.86
6450	NASDAQ	FWRD	Wed, Aug 21, 2019	60.27	61.46	60.27	61.35
6449	NASDAQ	FWRD	Tue, Aug 20, 2019	61.01	64.03	60.17	60.29
6448	NASDAQ	FWRD	Mon, Aug 19, 2019	61.32	61.90	61.15	61.19
6447	NASDAQ	FWRD	Fri, Aug 16, 2019	59.63	61.29	59.63	60.60
6446	NASDAQ	FWRD	Thu, Aug 15, 2019	59.74	59.95	58.83	59.27
6445	NASDAQ	FWRD	Wed, Aug 14, 2019	61.05	61.89	59.34	59.68
6444	NASDAQ	FWRD	Tue, Aug 13, 2019	60.73	62.20	60.44	61.71
6443	NASDAQ	FWRD	Mon, Aug 12, 2019	60.66	61.72	59.89	60.84
6442	NASDAQ	FWRD	Fri, Aug 9, 2019	62.04	62.27	60.96	61.04
6441	NASDAQ	FWRD	Thu, Aug 8, 2019	61.02	62.30	61.02	62.06
6440	NASDAQ	FWRD	Wed, Aug 7, 2019	59.82	60.77	59.74	60.64
6439	NASDAQ	FWRD	Tue, Aug 6, 2019	59.97	61.56	59.80	60.66
6438	NASDAQ	FWRD	Mon, Aug 5, 2019	60.74	62.12	59.40	59.81
6437	NASDAQ	FWRD	Fri, Aug 2, 2019	61.68	62.11	61.17	61.59
6436	NASDAQ	FWRD	Thu, Aug 1, 2019	63.12	64.16	61.81	62.01
6435	NASDAQ	FWRD	Wed, Jul 31, 2019	61.76	64.04	61.76	63.00
6434	NASDAQ	FWRD	Tue, Jul 30, 2019	61.36	62.35	61.00	62.06
6433	NASDAQ	FWRD	Mon, Jul 29, 2019	63.15	63.15	60.98	61.87
6432	NASDAQ	FWRD	Fri, Jul 26, 2019	62.97	64.51	59.22	63.53
6431	NASDAQ	FWRD	Thu, Jul 25, 2019	61.02	61.73	60.05	61.26
6430	NASDAQ	FWRD	Wed, Jul 24, 2019	60.00	62.88	59.15	61.21
6429	NASDAQ	FWRD	Tue, Jul 23, 2019	59.93	60.23	59.34	60.12
6428	NASDAQ	FWRD	Mon, Jul 22, 2019	59.83	60.33	59.50	59.70
6427	NASDAQ	FWRD	Fri, Jul 19, 2019	59.89	60.53	58.99	59.80
6426	NASDAQ	FWRD	Thu, Jul 18, 2019	59.86	60.26	59.67	59.87
6425	NASDAQ	FWRD	Wed, Jul 17, 2019	60.05	60.18	59.14	59.80
6424	NASDAQ	FWRD	Tue, Jul 16, 2019	60.23	61.48	60.20	60.34
6423	NASDAQ	FWRD	Mon, Jul 15, 2019	59.55	60.03	59.16	59.96
6422	NASDAQ	FWRD	Fri, Jul 12, 2019	58.18	60.00	58.13	59.58
6421	NASDAQ	FWRD	Thu, Jul 11, 2019	57.64	58.19	57.13	58.15
6420	NASDAQ	FWRD	Wed, Jul 10, 2019	58.34	58.67	57.60	57.75
6419	NASDAQ	FWRD	Tue, Jul 9, 2019	58.50	58.50	57.20	58.10
6418	NASDAQ	FWRD	Mon, Jul 8, 2019	59.04	59.04	58.61	58.75
6417	NASDAQ	FWRD	Fri, Jul 5, 2019	59.12	59.45	58.81	59.21
6416	NASDAQ	FWRD	Wed, Jul 3, 2019	59.07	60.03	58.71	59.40
6415	NASDAQ	FWRD	Tue, Jul 2, 2019	58.91	59.42	58.78	58.96
6414	NASDAQ	FWRD	Mon, Jul 1, 2019	59.51	59.54	58.71	59.11
6413	NASDAQ	FWRD	Fri, Jun 28, 2019	58.42	59.56	58.42	59.15
6412	NASDAQ	FWRD	Thu, Jun 27, 2019	57.52	58.46	57.48	58.24
6411	NASDAQ	FWRD	Wed, Jun 26, 2019	57.27	58.28	56.70	57.27
6410	NASDAQ	FWRD	Tue, Jun 25, 2019	57.27	58.11	56.90	56.93
6409	NASDAQ	FWRD	Mon, Jun 24, 2019	57.71	58.31	57.06	57.48
6408	NASDAQ	FWRD	Fri, Jun 21, 2019	58.50	58.98	57.80	57.81
6407	NASDAQ	FWRD	Thu, Jun 20, 2019	58.98	59.30	58.28	58.97
6406	NASDAQ	FWRD	Wed, Jun 19, 2019	58.78	59.66	58.31	58.69
6405	NASDAQ	FWRD	Tue, Jun 18, 2019	58.31	59.63	58.31	58.92
6404	NASDAQ	FWRD	Mon, Jun 17, 2019	59.23	59.38	58.18	58.28
6403	NASDAQ	FWRD	Fri, Jun 14, 2019	59.69	60.18	58.76	59.35
6402	NASDAQ	FWRD	Thu, Jun 13, 2019	59.25	59.99	58.96	59.69
6401	NASDAQ	FWRD	Wed, Jun 12, 2019	58.49	59.42	58.07	59.22
6400	NASDAQ	FWRD	Tue, Jun 11, 2019	58.75	58.89	58.21	58.52
6399	NASDAQ	FWRD	Mon, Jun 10, 2019	57.59	58.88	57.30	58.36
6398	NASDAQ	FWRD	Fri, Jun 7, 2019	57.02	57.91	57.02	57.38
6397	NASDAQ	FWRD	Thu, Jun 6, 2019	57.86	58.30	56.56	57.02
6396	NASDAQ	FWRD	Wed, Jun 5, 2019	57.97	58.48	57.50	57.90
6395	NASDAQ	FWRD	Tue, Jun 4, 2019	56.95	58.03	56.83	57.97
6394	NASDAQ	FWRD	Mon, Jun 3, 2019	55.80	57.07	55.80	56.40
6393	NASDAQ	FWRD	Fri, May 31, 2019	55.54	56.34	55.06	55.83
6392	NASDAQ	FWRD	Thu, May 30, 2019	56.37	56.37	55.80	56.06
6391	NASDAQ	FWRD	Wed, May 29, 2019	56.56	56.90	56.02	56.22
6390	NASDAQ	FWRD	Tue, May 28, 2019	57.97	58.05	56.66	56.71
6389	NASDAQ	FWRD	Fri, May 24, 2019	58.18	58.18	57.56	58.00
6388	NASDAQ	FWRD	Thu, May 23, 2019	59.01	59.01	57.52	57.91
6387	NASDAQ	FWRD	Wed, May 22, 2019	60.12	60.12	59.30	59.48
6386	NASDAQ	FWRD	Tue, May 21, 2019	60.24	60.50	59.62	60.30
6385	NASDAQ	FWRD	Mon, May 20, 2019	59.56	60.37	59.46	60.01
6384	NASDAQ	FWRD	Fri, May 17, 2019	60.01	60.58	59.83	60.00
6383	NASDAQ	FWRD	Thu, May 16, 2019	60.75	61.30	60.22	60.55
6382	NASDAQ	FWRD	Wed, May 15, 2019	59.82	60.86	59.59	60.66
6381	NASDAQ	FWRD	Tue, May 14, 2019	60.00	60.98	59.55	60.21
6380	NASDAQ	FWRD	Mon, May 13, 2019	61.22	62.47	59.91	60.02
6379	NASDAQ	FWRD	Fri, May 10, 2019	61.72	62.33	60.93	62.03
6378	NASDAQ	FWRD	Thu, May 9, 2019	61.64	62.07	60.88	61.94
6377	NASDAQ	FWRD	Wed, May 8, 2019	63.02	63.02	61.91	61.97
6376	NASDAQ	FWRD	Tue, May 7, 2019	63.56	63.86	62.32	63.08
6375	NASDAQ	FWRD	Mon, May 6, 2019	63.23	64.79	61.80	64.05
6374	NASDAQ	FWRD	Fri, May 3, 2019	63.44	64.82	63.11	64.06
6373	NASDAQ	FWRD	Thu, May 2, 2019	62.59	63.50	62.34	63.31
6372	NASDAQ	FWRD	Wed, May 1, 2019	63.24	63.63	62.46	62.46
6371	NASDAQ	FWRD	Tue, Apr 30, 2019	63.02	63.53	62.48	63.32
6370	NASDAQ	FWRD	Mon, Apr 29, 2019	63.58	63.75	62.58	62.95
6369	NASDAQ	FWRD	Fri, Apr 26, 2019	65.71	66.18	63.63	63.96
6368	NASDAQ	FWRD	Thu, Apr 25, 2019	67.27	67.27	63.65	66.33
6367	NASDAQ	FWRD	Wed, Apr 24, 2019	67.57	68.28	67.54	68.00
6366	NASDAQ	FWRD	Tue, Apr 23, 2019	67.36	68.02	66.95	67.32
6365	NASDAQ	FWRD	Mon, Apr 22, 2019	67.39	67.40	66.97	67.17
6364	NASDAQ	FWRD	Thu, Apr 18, 2019	67.81	68.38	67.49	67.73
6363	NASDAQ	FWRD	Wed, Apr 17, 2019	67.86	67.97	67.14	67.66
6362	NASDAQ	FWRD	Tue, Apr 16, 2019	68.35	68.35	67.46	67.61
6361	NASDAQ	FWRD	Mon, Apr 15, 2019	68.03	68.32	67.26	68.12
6360	NASDAQ	FWRD	Fri, Apr 12, 2019	67.16	68.56	66.66	67.94
6359	NASDAQ	FWRD	Thu, Apr 11, 2019	66.42	66.92	66.17	66.86
6358	NASDAQ	FWRD	Wed, Apr 10, 2019	65.56	66.46	65.28	66.21
6357	NASDAQ	FWRD	Tue, Apr 9, 2019	65.65	65.97	65.15	65.33
6356	NASDAQ	FWRD	Mon, Apr 8, 2019	65.13	66.00	64.90	65.74
6355	NASDAQ	FWRD	Fri, Apr 5, 2019	65.02	65.34	64.76	65.00
6354	NASDAQ	FWRD	Thu, Apr 4, 2019	64.75	65.27	64.75	65.04
6353	NASDAQ	FWRD	Wed, Apr 3, 2019	64.55	64.98	64.16	64.64
6352	NASDAQ	FWRD	Tue, Apr 2, 2019	65.29	65.31	63.78	64.20
6351	NASDAQ	FWRD	Mon, Apr 1, 2019	65.07	65.78	64.88	65.08
6350	NASDAQ	FWRD	Fri, Mar 29, 2019	64.24	65.01	64.23	64.73
6349	NASDAQ	FWRD	Thu, Mar 28, 2019	63.22	64.39	63.22	64.16
6348	NASDAQ	FWRD	Wed, Mar 27, 2019	62.44	63.75	62.44	63.21
6347	NASDAQ	FWRD	Tue, Mar 26, 2019	61.69	62.93	61.65	62.44
6346	NASDAQ	FWRD	Mon, Mar 25, 2019	61.15	62.02	60.85	61.43
6345	NASDAQ	FWRD	Fri, Mar 22, 2019	62.85	63.36	61.04	61.20
6344	NASDAQ	FWRD	Thu, Mar 21, 2019	61.57	63.35	61.57	63.24
6343	NASDAQ	FWRD	Wed, Mar 20, 2019	62.73	62.92	61.69	61.88
6342	NASDAQ	FWRD	Tue, Mar 19, 2019	64.47	64.47	62.29	62.72
6341	NASDAQ	FWRD	Mon, Mar 18, 2019	63.55	64.32	63.29	64.15
6340	NASDAQ	FWRD	Fri, Mar 15, 2019	64.49	64.95	63.09	63.57
6339	NASDAQ	FWRD	Thu, Mar 14, 2019	64.12	64.69	63.82	64.34
6338	NASDAQ	FWRD	Wed, Mar 13, 2019	63.25	64.34	60.71	64.16
6337	NASDAQ	FWRD	Tue, Mar 12, 2019	63.44	64.02	62.57	63.00
6336	NASDAQ	FWRD	Mon, Mar 11, 2019	61.96	63.45	61.61	63.43
6335	NASDAQ	FWRD	Fri, Mar 8, 2019	61.09	62.07	60.71	61.97
6334	NASDAQ	FWRD	Thu, Mar 7, 2019	61.68	61.92	61.02	61.34
6333	NASDAQ	FWRD	Wed, Mar 6, 2019	61.88	62.43	60.96	61.67
6332	NASDAQ	FWRD	Tue, Mar 5, 2019	62.58	62.87	61.97	62.06
6331	NASDAQ	FWRD	Mon, Mar 4, 2019	64.19	64.37	62.55	62.60
6330	NASDAQ	FWRD	Fri, Mar 1, 2019	65.07	65.07	63.61	64.09
6329	NASDAQ	FWRD	Thu, Feb 28, 2019	64.81	65.04	64.28	64.65
6328	NASDAQ	FWRD	Wed, Feb 27, 2019	64.68	65.00	64.13	64.83
6327	NASDAQ	FWRD	Tue, Feb 26, 2019	65.44	65.60	64.90	64.95
6326	NASDAQ	FWRD	Mon, Feb 25, 2019	67.10	67.12	65.55	65.73
6325	NASDAQ	FWRD	Fri, Feb 22, 2019	68.24	68.59	66.88	66.92
6324	NASDAQ	FWRD	Thu, Feb 21, 2019	67.24	68.83	67.17	68.09
6323	NASDAQ	FWRD	Wed, Feb 20, 2019	65.04	67.16	65.04	67.15
6322	NASDAQ	FWRD	Tue, Feb 19, 2019	64.50	65.67	61.66	65.23
6321	NASDAQ	FWRD	Fri, Feb 15, 2019	65.10	65.45	64.75	64.93
6320	NASDAQ	FWRD	Thu, Feb 14, 2019	65.08	65.85	65.08	65.36
6319	NASDAQ	FWRD	Wed, Feb 13, 2019	65.27	66.48	65.04	65.49
6318	NASDAQ	FWRD	Tue, Feb 12, 2019	65.27	66.17	64.76	65.24
6317	NASDAQ	FWRD	Mon, Feb 11, 2019	65.06	65.06	62.78	64.88
6316	NASDAQ	FWRD	Fri, Feb 8, 2019	61.00	64.82	59.91	64.52
6315	NASDAQ	FWRD	Thu, Feb 7, 2019	58.84	59.03	58.07	58.75
6314	NASDAQ	FWRD	Wed, Feb 6, 2019	59.14	59.45	59.09	59.20
6313	NASDAQ	FWRD	Tue, Feb 5, 2019	59.03	59.60	59.01	59.18
6312	NASDAQ	FWRD	Mon, Feb 4, 2019	59.16	59.51	58.40	59.07
6311	NASDAQ	FWRD	Fri, Feb 1, 2019	58.67	59.13	58.67	58.89
6310	NASDAQ	FWRD	Thu, Jan 31, 2019	58.54	58.69	57.93	58.53
6309	NASDAQ	FWRD	Wed, Jan 30, 2019	58.17	58.93	57.82	58.51
6308	NASDAQ	FWRD	Tue, Jan 29, 2019	57.74	58.56	57.68	58.08
6307	NASDAQ	FWRD	Mon, Jan 28, 2019	58.30	58.56	57.80	58.11
6306	NASDAQ	FWRD	Fri, Jan 25, 2019	58.23	59.15	58.12	58.69
6305	NASDAQ	FWRD	Thu, Jan 24, 2019	58.08	58.73	57.83	58.00
6304	NASDAQ	FWRD	Wed, Jan 23, 2019	58.46	58.85	57.30	58.00
6303	NASDAQ	FWRD	Tue, Jan 22, 2019	58.71	59.13	57.15	58.27
6302	NASDAQ	FWRD	Fri, Jan 18, 2019	58.11	59.62	57.92	59.09
6301	NASDAQ	FWRD	Thu, Jan 17, 2019	56.16	58.24	56.16	57.79
6300	NASDAQ	FWRD	Wed, Jan 16, 2019	56.83	57.69	56.08	56.40
6299	NASDAQ	FWRD	Tue, Jan 15, 2019	57.09	57.56	56.34	56.67
6298	NASDAQ	FWRD	Mon, Jan 14, 2019	57.50	58.46	56.92	57.17
6297	NASDAQ	FWRD	Fri, Jan 11, 2019	57.51	57.93	56.96	57.89
6296	NASDAQ	FWRD	Thu, Jan 10, 2019	56.45	57.55	56.45	57.51
6295	NASDAQ	FWRD	Wed, Jan 9, 2019	56.59	57.30	56.10	56.75
6294	NASDAQ	FWRD	Tue, Jan 8, 2019	55.32	56.56	55.32	56.41
6293	NASDAQ	FWRD	Mon, Jan 7, 2019	54.30	55.58	54.10	55.10
6292	NASDAQ	FWRD	Fri, Jan 4, 2019	54.37	56.00	54.37	54.40
6291	NASDAQ	FWRD	Thu, Jan 3, 2019	54.51	55.52	53.27	53.73
6290	NASDAQ	FWRD	Wed, Jan 2, 2019	54.25	55.44	53.16	54.84
6289	NASDAQ	FWRD	Mon, Dec 31, 2018	55.01	55.83	54.19	54.85
6288	NASDAQ	FWRD	Fri, Dec 28, 2018	54.90	55.55	54.08	54.74
6287	NASDAQ	FWRD	Thu, Dec 27, 2018	53.68	54.92	52.86	54.67
6286	NASDAQ	FWRD	Wed, Dec 26, 2018	51.94	54.79	51.88	54.58
6285	NASDAQ	FWRD	Mon, Dec 24, 2018	52.47	53.45	51.54	51.58
6284	NASDAQ	FWRD	Fri, Dec 21, 2018	53.63	54.35	52.64	52.73
6283	NASDAQ	FWRD	Thu, Dec 20, 2018	53.55	55.22	53.36	53.65
6282	NASDAQ	FWRD	Wed, Dec 19, 2018	55.01	56.17	53.29	53.55
6281	NASDAQ	FWRD	Tue, Dec 18, 2018	56.28	56.78	54.99	55.22
6280	NASDAQ	FWRD	Mon, Dec 17, 2018	56.28	56.78	55.23	55.72
6279	NASDAQ	FWRD	Fri, Dec 14, 2018	56.53	57.17	55.76	56.34
6278	NASDAQ	FWRD	Thu, Dec 13, 2018	59.03	59.03	56.20	56.97
6277	NASDAQ	FWRD	Wed, Dec 12, 2018	59.39	59.62	58.35	58.90
6276	NASDAQ	FWRD	Tue, Dec 11, 2018	59.10	59.76	58.16	58.73
6275	NASDAQ	FWRD	Mon, Dec 10, 2018	59.34	59.65	57.79	58.75
6274	NASDAQ	FWRD	Fri, Dec 7, 2018	61.55	62.60	59.34	59.65
6273	NASDAQ	FWRD	Thu, Dec 6, 2018	60.83	61.90	59.64	61.72
6272	NASDAQ	FWRD	Tue, Dec 4, 2018	65.03	65.03	61.32	61.58
6271	NASDAQ	FWRD	Mon, Dec 3, 2018	65.91	66.89	64.54	65.14
6270	NASDAQ	FWRD	Fri, Nov 30, 2018	64.59	65.70	64.59	65.28
6269	NASDAQ	FWRD	Thu, Nov 29, 2018	64.36	65.28	63.86	64.64
6268	NASDAQ	FWRD	Wed, Nov 28, 2018	63.79	64.93	63.25	64.35
6267	NASDAQ	FWRD	Tue, Nov 27, 2018	63.45	63.79	62.70	63.50
6266	NASDAQ	FWRD	Mon, Nov 26, 2018	62.98	63.70	62.65	63.46
6265	NASDAQ	FWRD	Fri, Nov 23, 2018	61.87	63.22	61.87	62.47
6264	NASDAQ	FWRD	Wed, Nov 21, 2018	61.54	62.85	61.00	62.35
6263	NASDAQ	FWRD	Tue, Nov 20, 2018	61.92	62.70	60.98	61.43
6262	NASDAQ	FWRD	Mon, Nov 19, 2018	62.48	63.15	62.12	62.77
6261	NASDAQ	FWRD	Fri, Nov 16, 2018	61.88	62.73	61.73	62.51
6260	NASDAQ	FWRD	Thu, Nov 15, 2018	60.55	62.72	60.40	62.19
6259	NASDAQ	FWRD	Wed, Nov 14, 2018	61.12	61.68	60.33	60.75
6258	NASDAQ	FWRD	Tue, Nov 13, 2018	60.84	61.71	60.01	60.67
6257	NASDAQ	FWRD	Mon, Nov 12, 2018	61.39	61.54	60.47	60.55
6256	NASDAQ	FWRD	Fri, Nov 9, 2018	62.15	62.74	61.17	61.38
6255	NASDAQ	FWRD	Thu, Nov 8, 2018	62.80	63.46	61.85	62.30
6254	NASDAQ	FWRD	Wed, Nov 7, 2018	62.27	63.62	61.45	62.84
6253	NASDAQ	FWRD	Tue, Nov 6, 2018	60.51	62.51	59.86	62.01
6252	NASDAQ	FWRD	Mon, Nov 5, 2018	60.20	60.73	59.38	60.49
6251	NASDAQ	FWRD	Fri, Nov 2, 2018	60.61	61.16	59.97	60.28
6250	NASDAQ	FWRD	Thu, Nov 1, 2018	59.99	61.07	59.65	60.43
6249	NASDAQ	FWRD	Wed, Oct 31, 2018	60.55	61.18	59.95	59.99
6248	NASDAQ	FWRD	Tue, Oct 30, 2018	58.82	60.59	57.62	60.20
6247	NASDAQ	FWRD	Mon, Oct 29, 2018	58.84	60.00	57.99	58.81
6246	NASDAQ	FWRD	Fri, Oct 26, 2018	57.13	60.47	56.85	59.34
6245	NASDAQ	FWRD	Thu, Oct 25, 2018	58.47	62.48	55.55	58.27
6244	NASDAQ	FWRD	Wed, Oct 24, 2018	63.55	64.79	61.93	62.17
6243	NASDAQ	FWRD	Tue, Oct 23, 2018	63.84	64.11	62.75	63.52
6242	NASDAQ	FWRD	Mon, Oct 22, 2018	64.10	65.15	63.24	64.69
6241	NASDAQ	FWRD	Fri, Oct 19, 2018	64.02	64.54	63.02	63.70
6240	NASDAQ	FWRD	Thu, Oct 18, 2018	65.16	65.22	63.68	64.02
6239	NASDAQ	FWRD	Wed, Oct 17, 2018	66.00	66.00	64.65	65.48
6238	NASDAQ	FWRD	Tue, Oct 16, 2018	64.69	66.27	64.12	66.08
6237	NASDAQ	FWRD	Mon, Oct 15, 2018	63.72	64.75	62.97	64.33
6236	NASDAQ	FWRD	Fri, Oct 12, 2018	64.09	64.09	62.61	63.55
6235	NASDAQ	FWRD	Thu, Oct 11, 2018	64.81	65.06	63.12	63.12
6234	NASDAQ	FWRD	Wed, Oct 10, 2018	66.67	66.84	64.75	64.80
6233	NASDAQ	FWRD	Tue, Oct 9, 2018	67.33	67.91	66.72	66.85
6232	NASDAQ	FWRD	Mon, Oct 8, 2018	67.87	68.21	66.96	67.41
6231	NASDAQ	FWRD	Fri, Oct 5, 2018	69.98	70.45	67.39	68.01
6230	NASDAQ	FWRD	Thu, Oct 4, 2018	70.50	70.52	69.61	70.03
6229	NASDAQ	FWRD	Wed, Oct 3, 2018	70.00	70.74	69.21	70.58
6228	NASDAQ	FWRD	Tue, Oct 2, 2018	72.04	72.04	69.59	69.82
6227	NASDAQ	FWRD	Mon, Oct 1, 2018	71.83	72.81	71.51	71.79
6226	NASDAQ	FWRD	Fri, Sep 28, 2018	69.37	71.75	69.10	71.70
6225	NASDAQ	FWRD	Thu, Sep 27, 2018	69.47	70.06	69.20	69.25
6224	NASDAQ	FWRD	Wed, Sep 26, 2018	68.82	69.93	68.66	69.30
6223	NASDAQ	FWRD	Tue, Sep 25, 2018	68.83	69.16	68.31	68.73
6222	NASDAQ	FWRD	Mon, Sep 24, 2018	69.21	69.34	68.25	68.75
6221	NASDAQ	FWRD	Fri, Sep 21, 2018	69.22	70.14	68.88	69.36
6220	NASDAQ	FWRD	Thu, Sep 20, 2018	68.98	69.63	68.81	68.97
6219	NASDAQ	FWRD	Wed, Sep 19, 2018	68.45	69.16	67.92	68.60
6218	NASDAQ	FWRD	Tue, Sep 18, 2018	68.14	68.84	67.47	68.46
6217	NASDAQ	FWRD	Mon, Sep 17, 2018	68.61	68.61	67.23	68.12
6216	NASDAQ	FWRD	Fri, Sep 14, 2018	66.47	68.67	66.47	68.61
6215	NASDAQ	FWRD	Thu, Sep 13, 2018	66.52	66.65	65.63	66.36
6214	NASDAQ	FWRD	Wed, Sep 12, 2018	65.87	66.35	65.50	66.17
6213	NASDAQ	FWRD	Tue, Sep 11, 2018	66.59	67.00	65.95	66.09
6212	NASDAQ	FWRD	Mon, Sep 10, 2018	65.76	67.06	65.76	66.66
6211	NASDAQ	FWRD	Fri, Sep 7, 2018	65.41	66.16	65.26	65.53
6210	NASDAQ	FWRD	Thu, Sep 6, 2018	65.36	66.43	65.29	65.58
6209	NASDAQ	FWRD	Wed, Sep 5, 2018	65.23	65.85	64.97	65.54
6208	NASDAQ	FWRD	Tue, Sep 4, 2018	65.77	67.50	65.16	65.19
6207	NASDAQ	FWRD	Fri, Aug 31, 2018	64.15	64.42	63.75	64.26
6206	NASDAQ	FWRD	Thu, Aug 30, 2018	64.01	64.32	62.85	64.25
6205	NASDAQ	FWRD	Wed, Aug 29, 2018	63.71	64.22	63.06	64.00
6204	NASDAQ	FWRD	Tue, Aug 28, 2018	64.17	64.17	63.29	63.52
6203	NASDAQ	FWRD	Mon, Aug 27, 2018	64.13	64.64	63.67	64.01
6202	NASDAQ	FWRD	Fri, Aug 24, 2018	63.49	64.13	63.25	63.90
6201	NASDAQ	FWRD	Thu, Aug 23, 2018	63.92	64.36	63.20	63.43
6200	NASDAQ	FWRD	Wed, Aug 22, 2018	63.98	65.11	63.58	63.96
6199	NASDAQ	FWRD	Tue, Aug 21, 2018	63.86	64.69	63.71	64.34
6198	NASDAQ	FWRD	Mon, Aug 20, 2018	63.56	63.90	63.32	63.72
6197	NASDAQ	FWRD	Fri, Aug 17, 2018	63.13	63.43	62.55	63.38
6196	NASDAQ	FWRD	Thu, Aug 16, 2018	62.61	63.50	62.45	63.24
6195	NASDAQ	FWRD	Wed, Aug 15, 2018	62.52	63.00	61.32	62.35
6194	NASDAQ	FWRD	Tue, Aug 14, 2018	62.56	63.32	62.19	62.79
6193	NASDAQ	FWRD	Mon, Aug 13, 2018	62.96	63.37	62.30	62.48
6192	NASDAQ	FWRD	Fri, Aug 10, 2018	62.85	63.52	62.20	63.06
6191	NASDAQ	FWRD	Thu, Aug 9, 2018	63.29	63.86	62.95	63.03
6190	NASDAQ	FWRD	Wed, Aug 8, 2018	63.27	63.57	62.63	63.27
6189	NASDAQ	FWRD	Tue, Aug 7, 2018	63.41	64.11	62.86	63.29
6188	NASDAQ	FWRD	Mon, Aug 6, 2018	62.97	63.48	62.16	63.11
6187	NASDAQ	FWRD	Fri, Aug 3, 2018	63.58	63.58	62.36	62.81
6186	NASDAQ	FWRD	Thu, Aug 2, 2018	62.40	63.58	62.40	63.35
6185	NASDAQ	FWRD	Wed, Aug 1, 2018	63.57	63.57	62.27	62.83
6184	NASDAQ	FWRD	Tue, Jul 31, 2018	62.11	64.99	61.86	63.90
6183	NASDAQ	FWRD	Mon, Jul 30, 2018	62.21	62.76	61.56	62.12
6182	NASDAQ	FWRD	Fri, Jul 27, 2018	62.97	63.14	61.70	62.41
6181	NASDAQ	FWRD	Thu, Jul 26, 2018	61.28	63.38	59.69	62.58
6180	NASDAQ	FWRD	Wed, Jul 25, 2018	57.72	58.85	57.44	58.29
6179	NASDAQ	FWRD	Tue, Jul 24, 2018	60.61	60.92	57.61	57.71
6178	NASDAQ	FWRD	Mon, Jul 23, 2018	59.72	60.76	59.72	60.42
6177	NASDAQ	FWRD	Fri, Jul 20, 2018	59.39	60.11	59.29	59.89
6176	NASDAQ	FWRD	Thu, Jul 19, 2018	59.06	59.67	58.84	59.51
6175	NASDAQ	FWRD	Wed, Jul 18, 2018	58.32	59.32	58.32	59.28
6174	NASDAQ	FWRD	Tue, Jul 17, 2018	58.59	59.53	58.16	58.29
6173	NASDAQ	FWRD	Mon, Jul 16, 2018	60.14	60.65	58.21	58.65
6172	NASDAQ	FWRD	Fri, Jul 13, 2018	59.21	60.38	58.99	60.17
6171	NASDAQ	FWRD	Thu, Jul 12, 2018	59.32	59.40	58.46	59.19
6170	NASDAQ	FWRD	Wed, Jul 11, 2018	59.25	59.76	58.78	58.87
6169	NASDAQ	FWRD	Tue, Jul 10, 2018	58.60	60.02	57.81	59.76
6168	NASDAQ	FWRD	Mon, Jul 9, 2018	60.08	61.03	60.08	60.90
6167	NASDAQ	FWRD	Fri, Jul 6, 2018	59.50	60.72	59.49	59.89
6166	NASDAQ	FWRD	Thu, Jul 5, 2018	59.71	59.71	58.84	59.39
6165	NASDAQ	FWRD	Tue, Jul 3, 2018	59.87	60.04	59.29	59.48
6164	NASDAQ	FWRD	Mon, Jul 2, 2018	58.65	59.77	58.42	59.68
6163	NASDAQ	FWRD	Fri, Jun 29, 2018	58.92	59.67	58.64	59.08
6162	NASDAQ	FWRD	Thu, Jun 28, 2018	58.23	59.57	57.44	58.83
6161	NASDAQ	FWRD	Wed, Jun 27, 2018	59.57	59.91	58.30	58.35
6160	NASDAQ	FWRD	Tue, Jun 26, 2018	60.33	60.87	59.08	59.56
6159	NASDAQ	FWRD	Mon, Jun 25, 2018	62.13	62.13	60.12	60.43
6158	NASDAQ	FWRD	Fri, Jun 22, 2018	63.61	63.96	61.96	62.38
6157	NASDAQ	FWRD	Thu, Jun 21, 2018	62.96	63.61	62.44	63.38
6156	NASDAQ	FWRD	Wed, Jun 20, 2018	62.59	63.17	62.07	62.91
6155	NASDAQ	FWRD	Tue, Jun 19, 2018	61.32	62.56	60.40	62.44
6154	NASDAQ	FWRD	Mon, Jun 18, 2018	61.56	62.33	61.06	61.80
6153	NASDAQ	FWRD	Fri, Jun 15, 2018	60.78	62.12	60.74	61.82
6152	NASDAQ	FWRD	Thu, Jun 14, 2018	60.92	61.16	60.40	61.05
6151	NASDAQ	FWRD	Wed, Jun 13, 2018	61.38	61.43	60.41	60.63
6150	NASDAQ	FWRD	Tue, Jun 12, 2018	61.06	61.22	60.40	61.20
6149	NASDAQ	FWRD	Mon, Jun 11, 2018	60.40	61.19	60.14	60.87
6148	NASDAQ	FWRD	Fri, Jun 8, 2018	60.10	60.56	59.70	60.41
6147	NASDAQ	FWRD	Thu, Jun 7, 2018	60.19	60.28	59.53	59.93
6146	NASDAQ	FWRD	Wed, Jun 6, 2018	60.13	60.68	59.35	60.14
6145	NASDAQ	FWRD	Tue, Jun 5, 2018	60.03	60.43	59.19	59.88
6144	NASDAQ	FWRD	Mon, Jun 4, 2018	60.55	60.78	59.79	59.93
6143	NASDAQ	FWRD	Fri, Jun 1, 2018	59.67	60.47	59.42	60.31
6142	NASDAQ	FWRD	Thu, May 31, 2018	60.61	60.61	59.15	59.32
6141	NASDAQ	FWRD	Wed, May 30, 2018	59.58	61.12	59.20	60.67
6140	NASDAQ	FWRD	Tue, May 29, 2018	59.50	59.82	58.91	59.32
6139	NASDAQ	FWRD	Fri, May 25, 2018	59.39	59.89	59.13	59.76
6138	NASDAQ	FWRD	Thu, May 24, 2018	58.90	59.76	58.85	59.59
6137	NASDAQ	FWRD	Wed, May 23, 2018	59.22	59.56	58.23	59.03
6136	NASDAQ	FWRD	Tue, May 22, 2018	60.42	60.42	59.27	59.31
6135	NASDAQ	FWRD	Mon, May 21, 2018	59.13	60.42	58.81	60.22
6134	NASDAQ	FWRD	Fri, May 18, 2018	58.53	59.17	57.85	59.00
6133	NASDAQ	FWRD	Thu, May 17, 2018	57.55	59.15	57.55	58.39
6132	NASDAQ	FWRD	Wed, May 16, 2018	56.95	57.90	56.24	57.56
6131	NASDAQ	FWRD	Tue, May 15, 2018	56.67	57.34	56.14	57.11
6130	NASDAQ	FWRD	Mon, May 14, 2018	57.08	57.55	56.62	56.99
6129	NASDAQ	FWRD	Fri, May 11, 2018	56.16	57.28	56.15	56.95
6128	NASDAQ	FWRD	Thu, May 10, 2018	56.17	56.38	55.90	56.01
6127	NASDAQ	FWRD	Wed, May 9, 2018	55.87	56.51	55.15	55.99
6126	NASDAQ	FWRD	Tue, May 8, 2018	54.79	56.32	53.77	56.10
6125	NASDAQ	FWRD	Mon, May 7, 2018	54.78	55.33	54.25	54.96
6124	NASDAQ	FWRD	Fri, May 4, 2018	53.86	55.12	53.72	54.65
6123	NASDAQ	FWRD	Thu, May 3, 2018	53.90	54.46	53.13	54.16
6122	NASDAQ	FWRD	Wed, May 2, 2018	53.96	54.69	53.62	53.95
6121	NASDAQ	FWRD	Tue, May 1, 2018	53.82	54.23	53.08	54.14
6120	NASDAQ	FWRD	Mon, Apr 30, 2018	55.35	55.35	52.31	53.99
6119	NASDAQ	FWRD	Fri, Apr 27, 2018	55.30	55.66	54.17	55.06
6118	NASDAQ	FWRD	Thu, Apr 26, 2018	56.89	56.89	54.95	55.06
6117	NASDAQ	FWRD	Wed, Apr 25, 2018	52.11	53.12	52.11	52.71
6116	NASDAQ	FWRD	Tue, Apr 24, 2018	53.53	53.55	51.79	52.36
6115	NASDAQ	FWRD	Mon, Apr 23, 2018	53.01	53.66	53.01	53.30
6114	NASDAQ	FWRD	Fri, Apr 20, 2018	54.32	55.01	52.89	53.20
6113	NASDAQ	FWRD	Thu, Apr 19, 2018	54.58	55.07	54.03	54.38
6112	NASDAQ	FWRD	Wed, Apr 18, 2018	54.51	55.20	54.20	54.70
6111	NASDAQ	FWRD	Tue, Apr 17, 2018	54.77	54.77	53.83	54.30
6110	NASDAQ	FWRD	Mon, Apr 16, 2018	53.67	54.72	53.00	54.51
6109	NASDAQ	FWRD	Fri, Apr 13, 2018	53.88	54.20	53.19	53.23
6108	NASDAQ	FWRD	Thu, Apr 12, 2018	53.20	53.79	52.90	53.71
6107	NASDAQ	FWRD	Wed, Apr 11, 2018	52.54	53.41	52.05	52.99
6106	NASDAQ	FWRD	Tue, Apr 10, 2018	52.72	52.99	52.32	52.74
6105	NASDAQ	FWRD	Mon, Apr 9, 2018	53.61	53.80	52.45	52.48
6104	NASDAQ	FWRD	Fri, Apr 6, 2018	53.71	54.15	52.85	53.36
6103	NASDAQ	FWRD	Thu, Apr 5, 2018	54.06	54.12	53.28	54.01
6102	NASDAQ	FWRD	Wed, Apr 4, 2018	52.61	53.93	52.33	53.78
6101	NASDAQ	FWRD	Tue, Apr 3, 2018	52.45	53.52	52.36	53.29
6100	NASDAQ	FWRD	Mon, Apr 2, 2018	52.64	53.12	51.76	52.14
6099	NASDAQ	FWRD	Thu, Mar 29, 2018	52.35	53.62	52.24	52.86
6098	NASDAQ	FWRD	Wed, Mar 28, 2018	51.45	52.48	51.00	52.01
6097	NASDAQ	FWRD	Tue, Mar 27, 2018	53.11	53.11	51.18	51.46
6096	NASDAQ	FWRD	Mon, Mar 26, 2018	52.67	53.05	51.91	52.93
6095	NASDAQ	FWRD	Fri, Mar 23, 2018	53.37	53.37	51.83	51.90
6094	NASDAQ	FWRD	Thu, Mar 22, 2018	54.53	54.73	53.22	53.24
6093	NASDAQ	FWRD	Wed, Mar 21, 2018	55.05	55.78	54.52	54.96
6092	NASDAQ	FWRD	Tue, Mar 20, 2018	55.73	56.01	54.93	55.07
6091	NASDAQ	FWRD	Mon, Mar 19, 2018	55.73	55.92	54.96	55.74
6090	NASDAQ	FWRD	Fri, Mar 16, 2018	55.19	55.92	55.19	55.78
6089	NASDAQ	FWRD	Thu, Mar 15, 2018	55.47	56.23	54.75	55.17
6088	NASDAQ	FWRD	Wed, Mar 14, 2018	56.04	56.28	55.27	55.47
6087	NASDAQ	FWRD	Tue, Mar 13, 2018	56.41	56.82	54.94	55.88
6086	NASDAQ	FWRD	Mon, Mar 12, 2018	55.89	56.35	55.77	55.98
6085	NASDAQ	FWRD	Fri, Mar 9, 2018	54.98	56.10	54.91	55.89
6084	NASDAQ	FWRD	Thu, Mar 8, 2018	54.26	54.74	53.60	54.61
6083	NASDAQ	FWRD	Wed, Mar 7, 2018	53.37	54.27	53.00	54.23
6082	NASDAQ	FWRD	Tue, Mar 6, 2018	53.71	54.21	53.19	53.94
6081	NASDAQ	FWRD	Mon, Mar 5, 2018	53.88	53.91	53.16	53.48
6080	NASDAQ	FWRD	Fri, Mar 2, 2018	52.96	54.25	52.54	54.07
6079	NASDAQ	FWRD	Thu, Mar 1, 2018	53.90	54.61	53.14	53.55
6078	NASDAQ	FWRD	Wed, Feb 28, 2018	55.32	55.33	53.96	54.00
6077	NASDAQ	FWRD	Tue, Feb 27, 2018	55.70	55.98	54.94	55.09
6076	NASDAQ	FWRD	Mon, Feb 26, 2018	55.21	55.88	54.92	55.57
6075	NASDAQ	FWRD	Fri, Feb 23, 2018	54.70	55.39	54.54	55.04
6074	NASDAQ	FWRD	Thu, Feb 22, 2018	54.87	55.14	54.21	54.41
6073	NASDAQ	FWRD	Wed, Feb 21, 2018	54.25	55.48	54.08	54.65
6072	NASDAQ	FWRD	Tue, Feb 20, 2018	55.07	55.20	53.86	54.34
6071	NASDAQ	FWRD	Fri, Feb 16, 2018	54.93	56.15	54.82	55.65
6070	NASDAQ	FWRD	Thu, Feb 15, 2018	55.43	55.48	54.48	55.11
6069	NASDAQ	FWRD	Wed, Feb 14, 2018	56.00	56.39	54.99	55.07
6068	NASDAQ	FWRD	Tue, Feb 13, 2018	55.11	56.55	54.72	56.46
6067	NASDAQ	FWRD	Mon, Feb 12, 2018	54.86	56.09	54.04	55.54
6066	NASDAQ	FWRD	Fri, Feb 9, 2018	55.27	55.47	53.86	54.93
6065	NASDAQ	FWRD	Thu, Feb 8, 2018	61.50	61.50	54.64	54.67
6064	NASDAQ	FWRD	Wed, Feb 7, 2018	57.92	59.79	57.65	59.36
6063	NASDAQ	FWRD	Tue, Feb 6, 2018	57.52	59.38	56.49	58.17
6062	NASDAQ	FWRD	Mon, Feb 5, 2018	59.61	60.44	58.38	58.40
6061	NASDAQ	FWRD	Fri, Feb 2, 2018	60.65	61.58	59.91	60.04
6060	NASDAQ	FWRD	Thu, Feb 1, 2018	60.15	61.86	59.98	61.11
6059	NASDAQ	FWRD	Wed, Jan 31, 2018	61.05	61.55	60.64	60.71
6058	NASDAQ	FWRD	Tue, Jan 30, 2018	60.90	61.45	60.48	60.78
6057	NASDAQ	FWRD	Mon, Jan 29, 2018	61.79	62.35	61.45	61.47
6056	NASDAQ	FWRD	Fri, Jan 26, 2018	62.76	63.20	61.76	62.17
6055	NASDAQ	FWRD	Thu, Jan 25, 2018	61.83	62.72	60.85	62.62
6054	NASDAQ	FWRD	Wed, Jan 24, 2018	62.66	62.85	61.66	61.76
6053	NASDAQ	FWRD	Tue, Jan 23, 2018	62.27	62.89	61.66	62.38
6052	NASDAQ	FWRD	Mon, Jan 22, 2018	63.05	64.80	62.26	62.26
6051	NASDAQ	FWRD	Fri, Jan 19, 2018	61.17	63.94	61.08	62.90
6050	NASDAQ	FWRD	Thu, Jan 18, 2018	62.54	62.54	60.56	60.90
6049	NASDAQ	FWRD	Wed, Jan 17, 2018	60.00	60.28	59.01	60.14
6048	NASDAQ	FWRD	Tue, Jan 16, 2018	60.50	60.60	59.37	59.89
6047	NASDAQ	FWRD	Fri, Jan 12, 2018	60.50	60.93	60.22	60.52
6046	NASDAQ	FWRD	Thu, Jan 11, 2018	59.59	60.91	59.59	60.47
6045	NASDAQ	FWRD	Wed, Jan 10, 2018	59.32	59.98	59.01	59.20
6044	NASDAQ	FWRD	Tue, Jan 9, 2018	60.37	60.68	59.33	59.46
6043	NASDAQ	FWRD	Mon, Jan 8, 2018	58.85	60.61	58.41	60.20
6042	NASDAQ	FWRD	Fri, Jan 5, 2018	57.83	58.85	57.33	58.12
6041	NASDAQ	FWRD	Thu, Jan 4, 2018	57.83	58.26	57.10	57.60
6040	NASDAQ	FWRD	Wed, Jan 3, 2018	57.70	58.19	57.48	57.67
6039	NASDAQ	FWRD	Tue, Jan 2, 2018	57.76	58.50	57.15	57.76
6038	NASDAQ	FWRD	Fri, Dec 29, 2017	58.06	58.13	57.40	57.44
6037	NASDAQ	FWRD	Thu, Dec 28, 2017	58.03	58.12	57.21	58.07
6036	NASDAQ	FWRD	Wed, Dec 27, 2017	57.75	58.36	57.68	58.10
6035	NASDAQ	FWRD	Tue, Dec 26, 2017	57.71	58.21	57.39	57.60
6034	NASDAQ	FWRD	Fri, Dec 22, 2017	57.15	57.74	56.62	57.69
6033	NASDAQ	FWRD	Thu, Dec 21, 2017	57.36	57.39	56.50	57.11
6032	NASDAQ	FWRD	Wed, Dec 20, 2017	57.52	57.78	57.06	57.16
6031	NASDAQ	FWRD	Tue, Dec 19, 2017	57.80	58.03	55.64	57.18
6030	NASDAQ	FWRD	Mon, Dec 18, 2017	57.79	58.07	57.17	57.62
6029	NASDAQ	FWRD	Fri, Dec 15, 2017	56.83	57.84	56.32	57.30
6028	NASDAQ	FWRD	Thu, Dec 14, 2017	57.83	58.17	56.67	56.79
6027	NASDAQ	FWRD	Wed, Dec 13, 2017	57.61	58.53	56.71	57.79
6026	NASDAQ	FWRD	Tue, Dec 12, 2017	57.82	58.09	57.45	57.47
6025	NASDAQ	FWRD	Mon, Dec 11, 2017	57.81	58.48	57.28	57.80
6024	NASDAQ	FWRD	Fri, Dec 8, 2017	58.55	58.69	57.80	57.87
6023	NASDAQ	FWRD	Thu, Dec 7, 2017	57.50	58.50	57.20	58.32
6022	NASDAQ	FWRD	Wed, Dec 6, 2017	57.09	57.76	56.76	57.50
6021	NASDAQ	FWRD	Tue, Dec 5, 2017	57.78	57.78	57.05	57.16
6020	NASDAQ	FWRD	Mon, Dec 4, 2017	57.49	58.80	52.06	57.73
6019	NASDAQ	FWRD	Fri, Dec 1, 2017	56.90	57.09	54.98	56.92
6018	NASDAQ	FWRD	Thu, Nov 30, 2017	56.25	57.09	55.89	56.90
6017	NASDAQ	FWRD	Wed, Nov 29, 2017	55.63	56.10	55.49	55.93
6016	NASDAQ	FWRD	Tue, Nov 28, 2017	55.10	56.20	54.94	55.50
6015	NASDAQ	FWRD	Mon, Nov 27, 2017	54.77	56.52	54.62	54.96
6014	NASDAQ	FWRD	Fri, Nov 24, 2017	55.05	55.51	54.30	54.77
6013	NASDAQ	FWRD	Wed, Nov 22, 2017	55.06	58.27	54.88	54.89
6012	NASDAQ	FWRD	Tue, Nov 21, 2017	54.98	55.24	54.67	54.99
6011	NASDAQ	FWRD	Mon, Nov 20, 2017	54.49	54.83	54.34	54.77
6010	NASDAQ	FWRD	Fri, Nov 17, 2017	54.54	55.25	54.25	54.45
6009	NASDAQ	FWRD	Thu, Nov 16, 2017	54.64	55.10	49.88	54.95
6008	NASDAQ	FWRD	Wed, Nov 15, 2017	55.22	55.36	54.38	54.45
6007	NASDAQ	FWRD	Tue, Nov 14, 2017	55.25	55.75	55.10	55.47
6006	NASDAQ	FWRD	Mon, Nov 13, 2017	55.49	55.84	55.32	55.48
6005	NASDAQ	FWRD	Fri, Nov 10, 2017	55.72	56.25	55.43	55.53
6004	NASDAQ	FWRD	Thu, Nov 9, 2017	55.90	56.33	55.31	55.76
6003	NASDAQ	FWRD	Wed, Nov 8, 2017	56.35	56.43	55.71	56.20
6002	NASDAQ	FWRD	Tue, Nov 7, 2017	57.14	57.32	56.25	56.70
6001	NASDAQ	FWRD	Mon, Nov 6, 2017	57.28	57.75	56.48	57.24
6000	NASDAQ	FWRD	Fri, Nov 3, 2017	57.54	57.76	56.85	57.31
5999	NASDAQ	FWRD	Thu, Nov 2, 2017	56.89	57.68	56.56	57.55
5998	NASDAQ	FWRD	Wed, Nov 1, 2017	57.83	57.97	54.02	57.10
5997	NASDAQ	FWRD	Tue, Oct 31, 2017	57.33	57.81	57.25	57.44
5996	NASDAQ	FWRD	Mon, Oct 30, 2017	58.15	58.15	57.00	57.09
5995	NASDAQ	FWRD	Fri, Oct 27, 2017	57.71	58.22	56.48	58.16
5994	NASDAQ	FWRD	Thu, Oct 26, 2017	55.68	57.93	55.68	57.71
5993	NASDAQ	FWRD	Wed, Oct 25, 2017	58.35	59.65	57.84	58.30
5992	NASDAQ	FWRD	Tue, Oct 24, 2017	58.13	58.79	58.13	58.34
5991	NASDAQ	FWRD	Mon, Oct 23, 2017	58.49	58.98	58.00	58.11
5990	NASDAQ	FWRD	Fri, Oct 20, 2017	58.62	59.48	58.00	58.50
5989	NASDAQ	FWRD	Thu, Oct 19, 2017	58.25	58.41	57.70	58.12
5988	NASDAQ	FWRD	Wed, Oct 18, 2017	58.07	58.84	57.66	58.34
5987	NASDAQ	FWRD	Tue, Oct 17, 2017	58.33	58.74	57.39	57.85
5986	NASDAQ	FWRD	Mon, Oct 16, 2017	58.89	59.98	57.65	58.32
5985	NASDAQ	FWRD	Fri, Oct 13, 2017	59.71	59.71	58.71	58.83
5984	NASDAQ	FWRD	Thu, Oct 12, 2017	58.93	59.51	58.50	59.41
5983	NASDAQ	FWRD	Wed, Oct 11, 2017	58.61	59.38	58.52	58.83
5982	NASDAQ	FWRD	Tue, Oct 10, 2017	58.63	58.68	58.25	58.63
5981	NASDAQ	FWRD	Mon, Oct 9, 2017	58.88	58.88	57.98	58.43
5980	NASDAQ	FWRD	Fri, Oct 6, 2017	58.05	58.75	57.67	58.70
5979	NASDAQ	FWRD	Thu, Oct 5, 2017	58.01	58.04	57.49	57.85
5978	NASDAQ	FWRD	Wed, Oct 4, 2017	58.72	58.72	57.87	58.04
5977	NASDAQ	FWRD	Tue, Oct 3, 2017	58.46	58.69	56.95	58.68
5976	NASDAQ	FWRD	Mon, Oct 2, 2017	57.44	58.43	56.86	58.32
5975	NASDAQ	FWRD	Fri, Sep 29, 2017	56.81	57.68	54.82	57.23
5974	NASDAQ	FWRD	Thu, Sep 28, 2017	57.05	57.27	56.25	56.82
5973	NASDAQ	FWRD	Wed, Sep 27, 2017	55.66	57.21	55.55	56.99
5972	NASDAQ	FWRD	Tue, Sep 26, 2017	55.23	55.72	53.57	55.33
5971	NASDAQ	FWRD	Mon, Sep 25, 2017	54.87	55.36	54.35	55.07
5970	NASDAQ	FWRD	Fri, Sep 22, 2017	54.74	55.14	54.71	54.75
5969	NASDAQ	FWRD	Thu, Sep 21, 2017	54.55	55.01	53.92	54.76
5968	NASDAQ	FWRD	Wed, Sep 20, 2017	53.84	54.64	53.84	54.43
5967	NASDAQ	FWRD	Tue, Sep 19, 2017	53.86	54.16	53.64	53.77
5966	NASDAQ	FWRD	Mon, Sep 18, 2017	53.79	54.05	53.58	53.86
5965	NASDAQ	FWRD	Fri, Sep 15, 2017	52.93	53.73	52.40	53.61
5964	NASDAQ	FWRD	Thu, Sep 14, 2017	53.64	53.64	52.67	52.88
5963	NASDAQ	FWRD	Wed, Sep 13, 2017	53.43	53.68	52.81	53.53
5962	NASDAQ	FWRD	Tue, Sep 12, 2017	53.18	53.54	52.82	53.54
5961	NASDAQ	FWRD	Mon, Sep 11, 2017	53.34	53.64	52.88	53.04
5960	NASDAQ	FWRD	Fri, Sep 8, 2017	52.79	53.39	51.34	53.09
5959	NASDAQ	FWRD	Thu, Sep 7, 2017	52.25	52.82	52.04	52.79
5958	NASDAQ	FWRD	Wed, Sep 6, 2017	51.91	52.39	51.45	52.09
5957	NASDAQ	FWRD	Tue, Sep 5, 2017	51.77	52.23	51.32	51.85
5956	NASDAQ	FWRD	Fri, Sep 1, 2017	51.92	52.41	51.87	51.91
5955	NASDAQ	FWRD	Thu, Aug 31, 2017	52.18	52.58	51.80	51.97
5954	NASDAQ	FWRD	Wed, Aug 30, 2017	51.97	52.41	51.94	52.11
5953	NASDAQ	FWRD	Tue, Aug 29, 2017	51.49	52.38	51.49	51.98
5952	NASDAQ	FWRD	Mon, Aug 28, 2017	51.03	51.86	51.03	51.69
5951	NASDAQ	FWRD	Fri, Aug 25, 2017	50.57	51.72	50.37	50.97
5950	NASDAQ	FWRD	Thu, Aug 24, 2017	50.79	51.18	50.34	50.36
5949	NASDAQ	FWRD	Wed, Aug 23, 2017	50.45	50.92	49.98	50.54
5948	NASDAQ	FWRD	Tue, Aug 22, 2017	50.79	51.14	50.65	50.86
5947	NASDAQ	FWRD	Mon, Aug 21, 2017	50.86	51.57	50.48	50.75
5946	NASDAQ	FWRD	Fri, Aug 18, 2017	50.48	51.50	50.30	50.98
5945	NASDAQ	FWRD	Thu, Aug 17, 2017	51.07	52.26	50.73	50.73
5944	NASDAQ	FWRD	Wed, Aug 16, 2017	51.10	52.13	51.10	51.42
5943	NASDAQ	FWRD	Tue, Aug 15, 2017	51.62	51.92	50.72	51.00
5942	NASDAQ	FWRD	Mon, Aug 14, 2017	51.10	53.19	50.77	51.49
5941	NASDAQ	FWRD	Fri, Aug 11, 2017	51.04	52.31	50.63	50.88
5940	NASDAQ	FWRD	Thu, Aug 10, 2017	51.32	51.53	50.81	50.84
5939	NASDAQ	FWRD	Wed, Aug 9, 2017	50.98	51.51	50.95	51.50
5938	NASDAQ	FWRD	Tue, Aug 8, 2017	51.39	53.00	51.10	51.21
5937	NASDAQ	FWRD	Mon, Aug 7, 2017	51.57	53.38	51.33	51.52
5936	NASDAQ	FWRD	Fri, Aug 4, 2017	51.00	51.91	50.81	51.59
5935	NASDAQ	FWRD	Thu, Aug 3, 2017	51.05	51.46	50.58	51.00
5934	NASDAQ	FWRD	Wed, Aug 2, 2017	50.67	51.07	50.06	50.88
5933	NASDAQ	FWRD	Tue, Aug 1, 2017	51.39	51.39	49.99	50.69
5932	NASDAQ	FWRD	Mon, Jul 31, 2017	51.10	53.26	50.64	51.83
5931	NASDAQ	FWRD	Fri, Jul 28, 2017	50.52	51.13	50.40	50.95
5930	NASDAQ	FWRD	Thu, Jul 27, 2017	53.80	53.82	50.37	50.75
5929	NASDAQ	FWRD	Wed, Jul 26, 2017	54.42	55.31	53.56	53.70
5928	NASDAQ	FWRD	Tue, Jul 25, 2017	54.03	54.81	53.99	54.42
5927	NASDAQ	FWRD	Mon, Jul 24, 2017	53.58	53.83	53.29	53.73
5926	NASDAQ	FWRD	Fri, Jul 21, 2017	53.97	54.35	53.47	53.60
5925	NASDAQ	FWRD	Thu, Jul 20, 2017	53.63	54.29	53.50	53.75
5924	NASDAQ	FWRD	Wed, Jul 19, 2017	53.46	54.72	53.44	53.74
5923	NASDAQ	FWRD	Tue, Jul 18, 2017	54.04	54.57	53.35	53.42
5922	NASDAQ	FWRD	Mon, Jul 17, 2017	54.67	54.67	52.96	54.36
5921	NASDAQ	FWRD	Fri, Jul 14, 2017	53.29	54.91	52.99	54.66
5920	NASDAQ	FWRD	Thu, Jul 13, 2017	53.50	53.55	52.63	53.28
5919	NASDAQ	FWRD	Wed, Jul 12, 2017	53.50	54.12	53.27	53.49
5918	NASDAQ	FWRD	Tue, Jul 11, 2017	53.50	55.77	52.64	53.47
5917	NASDAQ	FWRD	Mon, Jul 10, 2017	53.99	53.99	53.38	53.57
5916	NASDAQ	FWRD	Fri, Jul 7, 2017	53.50	54.40	52.58	54.01
5915	NASDAQ	FWRD	Thu, Jul 6, 2017	53.67	54.01	52.97	53.18
5914	NASDAQ	FWRD	Wed, Jul 5, 2017	54.06	54.14	53.45	53.98
5913	NASDAQ	FWRD	Mon, Jul 3, 2017	53.69	54.50	52.51	54.05
5912	NASDAQ	FWRD	Fri, Jun 30, 2017	53.48	56.52	53.24	53.28
5911	NASDAQ	FWRD	Thu, Jun 29, 2017	53.83	53.89	52.85	53.33
5910	NASDAQ	FWRD	Wed, Jun 28, 2017	52.58	53.78	52.47	53.67
5909	NASDAQ	FWRD	Tue, Jun 27, 2017	52.44	52.63	52.13	52.23
5908	NASDAQ	FWRD	Mon, Jun 26, 2017	53.09	53.09	52.37	52.45
5907	NASDAQ	FWRD	Fri, Jun 23, 2017	51.97	53.36	51.97	52.83
5906	NASDAQ	FWRD	Thu, Jun 22, 2017	52.26	52.36	51.40	52.17
5905	NASDAQ	FWRD	Wed, Jun 21, 2017	52.64	52.64	51.90	52.27
5904	NASDAQ	FWRD	Tue, Jun 20, 2017	52.78	52.80	52.33	52.56
5903	NASDAQ	FWRD	Mon, Jun 19, 2017	53.20	53.39	52.90	52.99
5902	NASDAQ	FWRD	Fri, Jun 16, 2017	53.25	53.50	52.87	53.01
5901	NASDAQ	FWRD	Thu, Jun 15, 2017	53.02	53.98	53.02	53.50
5900	NASDAQ	FWRD	Wed, Jun 14, 2017	54.56	54.56	53.28	53.51
5899	NASDAQ	FWRD	Tue, Jun 13, 2017	53.77	54.47	53.44	54.44
5898	NASDAQ	FWRD	Mon, Jun 12, 2017	53.55	54.53	53.45	53.70
5897	NASDAQ	FWRD	Fri, Jun 9, 2017	53.16	53.77	52.87	53.42
5896	NASDAQ	FWRD	Thu, Jun 8, 2017	53.04	53.21	52.36	53.06
5895	NASDAQ	FWRD	Wed, Jun 7, 2017	52.87	53.48	52.26	53.00
5894	NASDAQ	FWRD	Tue, Jun 6, 2017	52.76	53.29	52.26	53.11
5893	NASDAQ	FWRD	Mon, Jun 5, 2017	52.99	53.39	51.65	53.08
5892	NASDAQ	FWRD	Fri, Jun 2, 2017	52.76	53.81	52.61	53.13
5891	NASDAQ	FWRD	Thu, Jun 1, 2017	52.41	52.72	51.69	52.68
5890	NASDAQ	FWRD	Wed, May 31, 2017	52.20	52.89	51.71	52.13
5889	NASDAQ	FWRD	Tue, May 30, 2017	51.52	52.48	51.50	52.04
5888	NASDAQ	FWRD	Fri, May 26, 2017	51.69	52.42	51.39	51.68
5887	NASDAQ	FWRD	Thu, May 25, 2017	51.31	52.12	51.14	51.91
5886	NASDAQ	FWRD	Wed, May 24, 2017	50.21	51.36	49.81	51.13
5885	NASDAQ	FWRD	Tue, May 23, 2017	50.02	50.25	49.23	50.01
5884	NASDAQ	FWRD	Mon, May 22, 2017	49.88	50.14	49.58	50.00
5883	NASDAQ	FWRD	Fri, May 19, 2017	49.97	50.54	49.52	49.70
5882	NASDAQ	FWRD	Thu, May 18, 2017	49.50	50.29	49.26	49.90
5881	NASDAQ	FWRD	Wed, May 17, 2017	50.77	50.97	49.29	49.67
5880	NASDAQ	FWRD	Tue, May 16, 2017	51.45	52.00	50.99	51.39
5879	NASDAQ	FWRD	Mon, May 15, 2017	50.25	51.51	50.25	51.43
5878	NASDAQ	FWRD	Fri, May 12, 2017	50.25	50.51	50.00	50.25
5877	NASDAQ	FWRD	Thu, May 11, 2017	50.62	50.66	50.02	50.50
5876	NASDAQ	FWRD	Wed, May 10, 2017	51.08	51.12	50.54	50.98
5875	NASDAQ	FWRD	Tue, May 9, 2017	51.66	51.77	50.79	51.20
5874	NASDAQ	FWRD	Mon, May 8, 2017	51.70	51.84	51.26	51.46
5873	NASDAQ	FWRD	Fri, May 5, 2017	52.22	52.39	51.49	51.70
5872	NASDAQ	FWRD	Thu, May 4, 2017	52.57	52.57	51.28	52.26
5871	NASDAQ	FWRD	Wed, May 3, 2017	52.44	52.73	51.83	52.33
5870	NASDAQ	FWRD	Tue, May 2, 2017	52.66	52.66	51.94	52.49
5869	NASDAQ	FWRD	Mon, May 1, 2017	53.36	53.41	52.14	52.47
5868	NASDAQ	FWRD	Fri, Apr 28, 2017	54.73	54.73	53.14	53.17
5867	NASDAQ	FWRD	Thu, Apr 27, 2017	51.00	54.67	50.98	54.32
5866	NASDAQ	FWRD	Wed, Apr 26, 2017	50.18	50.69	49.60	50.12
5865	NASDAQ	FWRD	Tue, Apr 25, 2017	50.07	51.09	50.07	50.39
5864	NASDAQ	FWRD	Mon, Apr 24, 2017	49.81	50.43	48.90	50.17
5863	NASDAQ	FWRD	Fri, Apr 21, 2017	48.94	49.76	48.85	49.28
5862	NASDAQ	FWRD	Thu, Apr 20, 2017	47.92	49.01	47.86	48.86
5861	NASDAQ	FWRD	Wed, Apr 19, 2017	47.75	48.36	47.67	47.79
5860	NASDAQ	FWRD	Tue, Apr 18, 2017	46.84	47.52	46.79	47.48
5859	NASDAQ	FWRD	Mon, Apr 17, 2017	46.61	47.13	46.50	46.97
5858	NASDAQ	FWRD	Thu, Apr 13, 2017	46.80	47.32	46.35	46.45
5857	NASDAQ	FWRD	Wed, Apr 12, 2017	48.10	48.13	46.97	46.99
5856	NASDAQ	FWRD	Tue, Apr 11, 2017	47.43	48.42	47.34	48.32
5855	NASDAQ	FWRD	Mon, Apr 10, 2017	47.35	48.16	47.35	47.59
5854	NASDAQ	FWRD	Fri, Apr 7, 2017	47.61	47.78	47.09	47.18
5853	NASDAQ	FWRD	Thu, Apr 6, 2017	47.71	47.98	47.30	47.88
5852	NASDAQ	FWRD	Wed, Apr 5, 2017	47.92	48.05	47.40	47.50
5851	NASDAQ	FWRD	Tue, Apr 4, 2017	47.24	47.98	47.13	47.58
5850	NASDAQ	FWRD	Mon, Apr 3, 2017	47.58	47.94	47.05	47.32
5849	NASDAQ	FWRD	Fri, Mar 31, 2017	46.77	47.75	46.59	47.57
5848	NASDAQ	FWRD	Thu, Mar 30, 2017	46.68	46.95	46.35	46.78
5847	NASDAQ	FWRD	Wed, Mar 29, 2017	46.90	47.06	46.65	46.70
5846	NASDAQ	FWRD	Tue, Mar 28, 2017	45.98	47.26	45.90	47.11
5845	NASDAQ	FWRD	Mon, Mar 27, 2017	45.86	46.44	45.86	46.19
5844	NASDAQ	FWRD	Fri, Mar 24, 2017	47.13	47.52	46.32	46.54
5843	NASDAQ	FWRD	Thu, Mar 23, 2017	47.09	47.60	46.61	46.88
5842	NASDAQ	FWRD	Wed, Mar 22, 2017	46.71	47.22	46.58	47.14
5841	NASDAQ	FWRD	Tue, Mar 21, 2017	47.71	47.90	46.66	46.75
5840	NASDAQ	FWRD	Mon, Mar 20, 2017	47.84	48.00	47.39	47.55
5839	NASDAQ	FWRD	Fri, Mar 17, 2017	47.71	48.11	47.27	47.94
5838	NASDAQ	FWRD	Thu, Mar 16, 2017	47.97	48.33	47.50	47.81
5837	NASDAQ	FWRD	Wed, Mar 15, 2017	47.34	48.11	47.11	47.90
5836	NASDAQ	FWRD	Tue, Mar 14, 2017	47.36	47.36	46.75	47.16
5835	NASDAQ	FWRD	Mon, Mar 13, 2017	47.42	47.75	47.06	47.53
5834	NASDAQ	FWRD	Fri, Mar 10, 2017	47.15	47.68	46.78	47.60
5833	NASDAQ	FWRD	Thu, Mar 9, 2017	47.35	48.27	46.70	46.78
5832	NASDAQ	FWRD	Wed, Mar 8, 2017	47.76	47.77	47.27	47.33
5831	NASDAQ	FWRD	Tue, Mar 7, 2017	48.07	48.19	47.48	47.54
5830	NASDAQ	FWRD	Mon, Mar 6, 2017	47.98	49.03	47.73	48.31
5829	NASDAQ	FWRD	Fri, Mar 3, 2017	48.75	48.89	48.21	48.40
5828	NASDAQ	FWRD	Thu, Mar 2, 2017	49.81	49.81	48.76	48.78
5827	NASDAQ	FWRD	Wed, Mar 1, 2017	50.01	50.46	49.67	50.30
5826	NASDAQ	FWRD	Tue, Feb 28, 2017	49.93	50.35	49.36	49.55
5825	NASDAQ	FWRD	Mon, Feb 27, 2017	49.74	50.36	49.17	50.22
5824	NASDAQ	FWRD	Fri, Feb 24, 2017	48.92	49.75	48.75	49.75
5823	NASDAQ	FWRD	Thu, Feb 23, 2017	49.86	49.86	49.10	49.41
5822	NASDAQ	FWRD	Wed, Feb 22, 2017	49.87	49.87	49.36	49.61
5821	NASDAQ	FWRD	Tue, Feb 21, 2017	49.88	50.33	49.79	49.99
5820	NASDAQ	FWRD	Fri, Feb 17, 2017	49.56	50.23	49.25	50.08
5819	NASDAQ	FWRD	Thu, Feb 16, 2017	50.00	50.42	49.64	49.99
5818	NASDAQ	FWRD	Wed, Feb 15, 2017	49.67	50.88	49.55	50.41
5817	NASDAQ	FWRD	Tue, Feb 14, 2017	49.78	50.03	49.71	49.83
5816	NASDAQ	FWRD	Mon, Feb 13, 2017	49.97	50.34	49.13	50.01
5815	NASDAQ	FWRD	Fri, Feb 10, 2017	49.86	49.86	49.00	49.66
5814	NASDAQ	FWRD	Thu, Feb 9, 2017	47.23	51.51	47.23	49.68
5813	NASDAQ	FWRD	Wed, Feb 8, 2017	46.75	46.81	46.34	46.64
5812	NASDAQ	FWRD	Tue, Feb 7, 2017	47.90	48.30	46.79	46.83
5811	NASDAQ	FWRD	Mon, Feb 6, 2017	47.93	48.58	47.73	47.82
5810	NASDAQ	FWRD	Fri, Feb 3, 2017	47.61	48.14	47.13	48.02
5809	NASDAQ	FWRD	Thu, Feb 2, 2017	47.80	47.98	47.03	47.13
5808	NASDAQ	FWRD	Wed, Feb 1, 2017	48.55	48.61	47.54	48.07
5807	NASDAQ	FWRD	Tue, Jan 31, 2017	48.82	48.90	47.85	48.19
5806	NASDAQ	FWRD	Mon, Jan 30, 2017	49.46	49.46	48.64	49.05
5805	NASDAQ	FWRD	Fri, Jan 27, 2017	49.03	49.77	48.73	49.75
5804	NASDAQ	FWRD	Thu, Jan 26, 2017	49.91	49.91	49.01	49.16
5803	NASDAQ	FWRD	Wed, Jan 25, 2017	50.03	50.18	49.50	49.98
5802	NASDAQ	FWRD	Tue, Jan 24, 2017	49.08	50.16	48.90	49.69
5801	NASDAQ	FWRD	Mon, Jan 23, 2017	48.95	49.34	48.65	49.01
5800	NASDAQ	FWRD	Fri, Jan 20, 2017	49.08	49.57	48.93	49.21
5799	NASDAQ	FWRD	Thu, Jan 19, 2017	49.04	49.20	48.66	49.00
5798	NASDAQ	FWRD	Wed, Jan 18, 2017	48.69	49.69	48.21	48.85
5797	NASDAQ	FWRD	Tue, Jan 17, 2017	49.04	49.34	48.17	48.50
5796	NASDAQ	FWRD	Fri, Jan 13, 2017	49.21	49.76	49.16	49.40
5795	NASDAQ	FWRD	Thu, Jan 12, 2017	49.85	49.85	48.74	48.94
5794	NASDAQ	FWRD	Wed, Jan 11, 2017	49.33	50.00	49.12	49.99
5793	NASDAQ	FWRD	Tue, Jan 10, 2017	48.42	49.73	48.42	49.33
5792	NASDAQ	FWRD	Mon, Jan 9, 2017	49.10	49.16	48.17	48.40
5791	NASDAQ	FWRD	Fri, Jan 6, 2017	48.57	49.49	48.18	49.15
5790	NASDAQ	FWRD	Thu, Jan 5, 2017	48.79	49.12	47.94	48.02
5789	NASDAQ	FWRD	Wed, Jan 4, 2017	48.74	49.17	48.41	49.00
5788	NASDAQ	FWRD	Tue, Jan 3, 2017	47.90	48.61	47.69	48.43
5787	NASDAQ	FWRD	Fri, Dec 30, 2016	47.73	47.93	47.13	47.38
5786	NASDAQ	FWRD	Thu, Dec 29, 2016	47.87	48.20	47.46	47.77
5785	NASDAQ	FWRD	Wed, Dec 28, 2016	48.24	48.25	47.48	47.73
5784	NASDAQ	FWRD	Tue, Dec 27, 2016	48.16	48.51	48.00	48.13
5783	NASDAQ	FWRD	Fri, Dec 23, 2016	47.50	48.16	47.46	47.97
5782	NASDAQ	FWRD	Thu, Dec 22, 2016	47.97	48.12	47.23	47.89
5781	NASDAQ	FWRD	Wed, Dec 21, 2016	48.30	48.31	47.83	47.87
5780	NASDAQ	FWRD	Tue, Dec 20, 2016	48.44	48.61	48.07	48.31
5779	NASDAQ	FWRD	Mon, Dec 19, 2016	48.27	48.52	47.73	48.22
5778	NASDAQ	FWRD	Fri, Dec 16, 2016	48.43	48.43	47.66	48.43
5777	NASDAQ	FWRD	Thu, Dec 15, 2016	47.83	48.52	47.59	48.43
5776	NASDAQ	FWRD	Wed, Dec 14, 2016	48.11	48.43	46.77	47.71
5775	NASDAQ	FWRD	Tue, Dec 13, 2016	49.02	49.37	47.69	48.39
5774	NASDAQ	FWRD	Mon, Dec 12, 2016	49.35	49.41	48.80	48.97
5773	NASDAQ	FWRD	Fri, Dec 9, 2016	50.60	50.72	49.46	49.56
5772	NASDAQ	FWRD	Thu, Dec 8, 2016	49.71	50.40	48.38	50.33
5771	NASDAQ	FWRD	Wed, Dec 7, 2016	48.65	49.80	47.85	49.76
5770	NASDAQ	FWRD	Tue, Dec 6, 2016	47.69	48.90	47.36	48.77
5769	NASDAQ	FWRD	Mon, Dec 5, 2016	47.68	48.16	47.32	47.63
5768	NASDAQ	FWRD	Fri, Dec 2, 2016	47.35	47.78	43.88	47.32
5767	NASDAQ	FWRD	Thu, Dec 1, 2016	48.48	48.99	47.50	48.32
5766	NASDAQ	FWRD	Wed, Nov 30, 2016	48.30	48.86	48.17	48.38
5765	NASDAQ	FWRD	Tue, Nov 29, 2016	48.42	48.49	47.74	47.96
5764	NASDAQ	FWRD	Mon, Nov 28, 2016	49.11	49.23	48.22	48.40
5763	NASDAQ	FWRD	Fri, Nov 25, 2016	49.28	49.38	48.62	49.14
5762	NASDAQ	FWRD	Wed, Nov 23, 2016	48.77	49.28	48.71	49.15
5761	NASDAQ	FWRD	Tue, Nov 22, 2016	48.48	48.96	48.00	48.93
5760	NASDAQ	FWRD	Mon, Nov 21, 2016	48.50	49.00	48.05	48.40
5759	NASDAQ	FWRD	Fri, Nov 18, 2016	48.60	49.26	48.27	48.55
5758	NASDAQ	FWRD	Thu, Nov 17, 2016	48.71	48.78	47.38	48.46
5757	NASDAQ	FWRD	Wed, Nov 16, 2016	47.83	48.74	47.82	48.44
5756	NASDAQ	FWRD	Tue, Nov 15, 2016	48.78	49.00	47.77	47.89
5755	NASDAQ	FWRD	Mon, Nov 14, 2016	48.72	49.71	48.11	48.75
5754	NASDAQ	FWRD	Fri, Nov 11, 2016	46.76	48.47	46.54	48.43
5753	NASDAQ	FWRD	Thu, Nov 10, 2016	46.40	47.33	44.28	46.81
5752	NASDAQ	FWRD	Wed, Nov 9, 2016	43.71	46.04	43.16	46.04
5751	NASDAQ	FWRD	Tue, Nov 8, 2016	43.73	44.49	43.41	44.04
5750	NASDAQ	FWRD	Mon, Nov 7, 2016	42.85	43.97	42.55	43.84
5749	NASDAQ	FWRD	Fri, Nov 4, 2016	42.04	42.79	41.90	42.22
5748	NASDAQ	FWRD	Thu, Nov 3, 2016	41.69	42.18	41.06	41.90
5747	NASDAQ	FWRD	Wed, Nov 2, 2016	41.32	42.21	41.32	41.53
5746	NASDAQ	FWRD	Tue, Nov 1, 2016	41.44	41.84	41.09	41.29
5745	NASDAQ	FWRD	Mon, Oct 31, 2016	40.57	41.35	40.17	41.32
5744	NASDAQ	FWRD	Fri, Oct 28, 2016	40.66	41.45	40.17	40.58
5743	NASDAQ	FWRD	Thu, Oct 27, 2016	40.75	41.84	40.07	40.76
5742	NASDAQ	FWRD	Wed, Oct 26, 2016	41.33	41.58	40.34	40.41
5741	NASDAQ	FWRD	Tue, Oct 25, 2016	41.97	43.37	41.32	41.43
5740	NASDAQ	FWRD	Mon, Oct 24, 2016	41.22	42.00	40.50	41.91
5739	NASDAQ	FWRD	Fri, Oct 21, 2016	40.15	41.71	40.15	41.09
5738	NASDAQ	FWRD	Thu, Oct 20, 2016	41.69	42.17	41.25	41.40
5737	NASDAQ	FWRD	Wed, Oct 19, 2016	41.95	42.33	41.67	41.72
5736	NASDAQ	FWRD	Tue, Oct 18, 2016	42.57	42.57	41.77	41.91
5735	NASDAQ	FWRD	Mon, Oct 17, 2016	42.29	42.39	41.77	42.27
5734	NASDAQ	FWRD	Fri, Oct 14, 2016	43.02	43.16	42.25	42.40
5733	NASDAQ	FWRD	Thu, Oct 13, 2016	43.14	43.14	42.66	42.75
5732	NASDAQ	FWRD	Wed, Oct 12, 2016	43.59	43.74	43.20	43.39
5731	NASDAQ	FWRD	Tue, Oct 11, 2016	44.22	44.49	43.47	43.63
5730	NASDAQ	FWRD	Mon, Oct 10, 2016	43.59	44.43	43.59	44.34
5729	NASDAQ	FWRD	Fri, Oct 7, 2016	43.56	43.67	43.00	43.47
5728	NASDAQ	FWRD	Thu, Oct 6, 2016	43.62	43.67	43.04	43.61
5727	NASDAQ	FWRD	Wed, Oct 5, 2016	43.40	43.80	43.07	43.58
5726	NASDAQ	FWRD	Tue, Oct 4, 2016	43.76	44.03	43.06	43.29
5725	NASDAQ	FWRD	Mon, Oct 3, 2016	43.09	43.80	43.00	43.73
5724	NASDAQ	FWRD	Fri, Sep 30, 2016	42.62	43.41	42.55	43.26
5723	NASDAQ	FWRD	Thu, Sep 29, 2016	42.97	43.23	42.54	42.55
5722	NASDAQ	FWRD	Wed, Sep 28, 2016	42.49	44.55	42.15	42.87
5721	NASDAQ	FWRD	Tue, Sep 27, 2016	42.01	42.67	41.70	42.43
5720	NASDAQ	FWRD	Mon, Sep 26, 2016	42.26	42.66	41.99	42.09
5719	NASDAQ	FWRD	Fri, Sep 23, 2016	43.03	43.22	42.09	42.50
5718	NASDAQ	FWRD	Thu, Sep 22, 2016	42.75	43.36	42.37	42.99
5717	NASDAQ	FWRD	Wed, Sep 21, 2016	43.61	44.49	42.64	43.00
5716	NASDAQ	FWRD	Tue, Sep 20, 2016	43.29	44.02	42.17	43.69
5715	NASDAQ	FWRD	Mon, Sep 19, 2016	45.47	45.94	44.96	45.56
5714	NASDAQ	FWRD	Fri, Sep 16, 2016	45.50	46.17	45.12	45.20
5713	NASDAQ	FWRD	Thu, Sep 15, 2016	44.89	45.51	44.40	45.38
5712	NASDAQ	FWRD	Wed, Sep 14, 2016	44.95	45.24	44.56	44.88
5711	NASDAQ	FWRD	Tue, Sep 13, 2016	45.68	45.85	44.90	44.97
5710	NASDAQ	FWRD	Mon, Sep 12, 2016	45.03	46.13	45.03	46.08
5709	NASDAQ	FWRD	Fri, Sep 9, 2016	46.62	47.12	45.31	45.32
5708	NASDAQ	FWRD	Thu, Sep 8, 2016	46.93	47.11	46.30	47.00
5707	NASDAQ	FWRD	Wed, Sep 7, 2016	46.52	47.04	46.09	47.02
5706	NASDAQ	FWRD	Tue, Sep 6, 2016	46.95	47.05	46.48	46.61
5705	NASDAQ	FWRD	Fri, Sep 2, 2016	46.63	46.98	45.87	46.93
5704	NASDAQ	FWRD	Thu, Sep 1, 2016	46.09	46.57	45.90	46.54
5703	NASDAQ	FWRD	Wed, Aug 31, 2016	46.50	46.72	45.87	46.08
5702	NASDAQ	FWRD	Tue, Aug 30, 2016	46.20	46.64	46.06	46.52
5701	NASDAQ	FWRD	Mon, Aug 29, 2016	45.73	46.09	45.53	46.04
5700	NASDAQ	FWRD	Fri, Aug 26, 2016	46.05	46.36	45.44	45.76
5699	NASDAQ	FWRD	Thu, Aug 25, 2016	46.00	46.94	46.00	46.19
5698	NASDAQ	FWRD	Wed, Aug 24, 2016	46.24	47.02	46.24	46.85
5697	NASDAQ	FWRD	Tue, Aug 23, 2016	45.93	46.48	45.77	46.35
5696	NASDAQ	FWRD	Mon, Aug 22, 2016	45.90	45.97	45.22	45.86
5695	NASDAQ	FWRD	Fri, Aug 19, 2016	45.76	46.07	45.74	45.96
5694	NASDAQ	FWRD	Thu, Aug 18, 2016	45.70	45.88	45.41	45.85
5693	NASDAQ	FWRD	Wed, Aug 17, 2016	45.85	46.17	45.51	45.82
5692	NASDAQ	FWRD	Tue, Aug 16, 2016	45.89	46.05	45.47	45.83
5691	NASDAQ	FWRD	Mon, Aug 15, 2016	45.89	46.45	45.85	45.93
5690	NASDAQ	FWRD	Fri, Aug 12, 2016	46.18	46.18	45.76	45.83
5689	NASDAQ	FWRD	Thu, Aug 11, 2016	46.27	46.42	46.01	46.13
5688	NASDAQ	FWRD	Wed, Aug 10, 2016	46.42	46.42	45.95	46.18
5687	NASDAQ	FWRD	Tue, Aug 9, 2016	46.51	46.75	46.32	46.45
5686	NASDAQ	FWRD	Mon, Aug 8, 2016	47.01	47.09	46.18	46.56
5685	NASDAQ	FWRD	Fri, Aug 5, 2016	46.34	47.00	46.34	47.00
5684	NASDAQ	FWRD	Thu, Aug 4, 2016	45.95	46.21	45.90	46.06
5683	NASDAQ	FWRD	Wed, Aug 3, 2016	45.85	46.11	45.48	46.05
5682	NASDAQ	FWRD	Tue, Aug 2, 2016	46.04	46.39	45.71	45.86
5681	NASDAQ	FWRD	Mon, Aug 1, 2016	46.14	46.56	45.97	46.11
5680	NASDAQ	FWRD	Fri, Jul 29, 2016	46.33	46.61	45.84	46.28
5679	NASDAQ	FWRD	Thu, Jul 28, 2016	46.09	46.50	45.76	46.38
5678	NASDAQ	FWRD	Wed, Jul 27, 2016	46.75	46.75	46.00	46.19
5677	NASDAQ	FWRD	Tue, Jul 26, 2016	46.70	47.20	46.25	46.74
5676	NASDAQ	FWRD	Mon, Jul 25, 2016	46.98	47.45	46.03	47.01
5675	NASDAQ	FWRD	Fri, Jul 22, 2016	45.42	47.78	44.47	46.98
5674	NASDAQ	FWRD	Thu, Jul 21, 2016	44.61	44.81	44.22	44.53
5673	NASDAQ	FWRD	Wed, Jul 20, 2016	44.82	45.04	44.40	44.77
5672	NASDAQ	FWRD	Tue, Jul 19, 2016	44.67	44.83	44.29	44.55
5671	NASDAQ	FWRD	Mon, Jul 18, 2016	45.00	45.74	44.68	44.90
5670	NASDAQ	FWRD	Fri, Jul 15, 2016	45.84	45.84	45.14	45.15
5669	NASDAQ	FWRD	Thu, Jul 14, 2016	46.06	46.20	45.48	45.50
5668	NASDAQ	FWRD	Wed, Jul 13, 2016	45.36	45.58	44.90	45.57
5667	NASDAQ	FWRD	Tue, Jul 12, 2016	45.64	45.80	44.62	45.28
5666	NASDAQ	FWRD	Mon, Jul 11, 2016	45.54	45.94	45.30	45.84
5665	NASDAQ	FWRD	Fri, Jul 8, 2016	44.98	45.44	44.80	45.25
5664	NASDAQ	FWRD	Thu, Jul 7, 2016	44.38	45.13	44.23	44.55
5663	NASDAQ	FWRD	Wed, Jul 6, 2016	44.39	44.70	44.17	44.36
5662	NASDAQ	FWRD	Tue, Jul 5, 2016	44.63	44.95	44.34	44.57
5661	NASDAQ	FWRD	Fri, Jul 1, 2016	44.46	45.74	44.46	44.99
5660	NASDAQ	FWRD	Thu, Jun 30, 2016	44.17	46.07	43.58	44.53
5659	NASDAQ	FWRD	Wed, Jun 29, 2016	43.99	44.50	43.59	44.00
5658	NASDAQ	FWRD	Tue, Jun 28, 2016	43.51	43.87	43.26	43.55
5657	NASDAQ	FWRD	Mon, Jun 27, 2016	44.04	44.04	42.67	43.15
5656	NASDAQ	FWRD	Fri, Jun 24, 2016	44.76	45.14	44.32	44.64
5655	NASDAQ	FWRD	Thu, Jun 23, 2016	46.51	46.89	45.90	46.85
5654	NASDAQ	FWRD	Wed, Jun 22, 2016	45.84	46.16	45.09	45.97
5653	NASDAQ	FWRD	Tue, Jun 21, 2016	46.14	46.14	45.39	45.87
5652	NASDAQ	FWRD	Mon, Jun 20, 2016	45.77	46.58	45.66	46.04
5651	NASDAQ	FWRD	Fri, Jun 17, 2016	44.80	45.20	44.68	45.09
5650	NASDAQ	FWRD	Thu, Jun 16, 2016	44.46	44.71	43.80	44.67
5649	NASDAQ	FWRD	Wed, Jun 15, 2016	45.12	45.52	44.76	44.83
5648	NASDAQ	FWRD	Tue, Jun 14, 2016	45.23	45.77	44.57	44.90
5647	NASDAQ	FWRD	Mon, Jun 13, 2016	45.37	45.93	45.22	45.46
5646	NASDAQ	FWRD	Fri, Jun 10, 2016	45.60	45.86	45.25	45.60
5645	NASDAQ	FWRD	Thu, Jun 9, 2016	46.09	46.24	45.64	46.14
5644	NASDAQ	FWRD	Wed, Jun 8, 2016	46.10	46.48	45.88	46.41
5643	NASDAQ	FWRD	Tue, Jun 7, 2016	45.75	46.60	45.60	46.19
5642	NASDAQ	FWRD	Mon, Jun 6, 2016	45.28	45.65	45.26	45.57
5641	NASDAQ	FWRD	Fri, Jun 3, 2016	45.00	45.22	44.44	45.22
5640	NASDAQ	FWRD	Thu, Jun 2, 2016	45.31	45.40	44.53	45.40
5639	NASDAQ	FWRD	Wed, Jun 1, 2016	45.51	45.60	45.18	45.55
5638	NASDAQ	FWRD	Tue, May 31, 2016	45.57	45.67	45.25	45.49
5637	NASDAQ	FWRD	Fri, May 27, 2016	44.78	45.59	44.78	45.37
5636	NASDAQ	FWRD	Thu, May 26, 2016	44.86	45.67	44.72	44.93
5635	NASDAQ	FWRD	Wed, May 25, 2016	45.01	45.25	44.20	44.97
5634	NASDAQ	FWRD	Tue, May 24, 2016	44.75	45.62	44.70	44.94
5633	NASDAQ	FWRD	Mon, May 23, 2016	43.58	44.15	43.28	43.41
5632	NASDAQ	FWRD	Fri, May 20, 2016	42.97	43.72	42.97	43.58
5631	NASDAQ	FWRD	Thu, May 19, 2016	42.25	43.28	42.25	42.70
5630	NASDAQ	FWRD	Wed, May 18, 2016	42.38	43.13	41.49	42.60
5629	NASDAQ	FWRD	Tue, May 17, 2016	42.96	43.79	42.14	42.57
5628	NASDAQ	FWRD	Mon, May 16, 2016	43.06	44.07	42.65	43.06
5627	NASDAQ	FWRD	Fri, May 13, 2016	43.27	43.27	42.48	42.90
5626	NASDAQ	FWRD	Thu, May 12, 2016	44.01	44.21	43.23	43.38
5625	NASDAQ	FWRD	Wed, May 11, 2016	44.66	44.75	43.70	43.76
5624	NASDAQ	FWRD	Tue, May 10, 2016	44.23	45.01	44.23	44.61
5623	NASDAQ	FWRD	Mon, May 9, 2016	43.59	44.64	43.38	43.99
5622	NASDAQ	FWRD	Fri, May 6, 2016	43.73	43.80	42.90	43.47
5621	NASDAQ	FWRD	Thu, May 5, 2016	44.32	44.32	43.60	43.74
5620	NASDAQ	FWRD	Wed, May 4, 2016	44.71	45.44	44.04	44.14
5619	NASDAQ	FWRD	Tue, May 3, 2016	45.47	45.77	44.73	45.09
5618	NASDAQ	FWRD	Mon, May 2, 2016	45.85	46.23	45.65	45.82
5617	NASDAQ	FWRD	Fri, Apr 29, 2016	46.28	46.40	45.31	45.58
5616	NASDAQ	FWRD	Thu, Apr 28, 2016	47.00	47.16	45.96	46.07
5615	NASDAQ	FWRD	Wed, Apr 27, 2016	47.22	48.20	46.41	47.27
5614	NASDAQ	FWRD	Tue, Apr 26, 2016	46.61	47.53	46.61	47.12
5613	NASDAQ	FWRD	Mon, Apr 25, 2016	47.15	47.17	45.83	46.48
5612	NASDAQ	FWRD	Fri, Apr 22, 2016	45.76	48.69	45.56	47.17
5611	NASDAQ	FWRD	Thu, Apr 21, 2016	46.88	47.01	45.65	45.70
5610	NASDAQ	FWRD	Wed, Apr 20, 2016	47.06	47.35	46.72	47.04
5609	NASDAQ	FWRD	Tue, Apr 19, 2016	46.69	47.33	46.41	46.97
5608	NASDAQ	FWRD	Mon, Apr 18, 2016	45.18	46.57	44.48	46.50
5607	NASDAQ	FWRD	Fri, Apr 15, 2016	45.53	46.00	45.53	45.65
5606	NASDAQ	FWRD	Thu, Apr 14, 2016	45.54	45.93	45.27	45.78
5605	NASDAQ	FWRD	Wed, Apr 13, 2016	45.44	45.69	44.73	45.46
5604	NASDAQ	FWRD	Tue, Apr 12, 2016	45.12	45.75	45.07	45.26
5603	NASDAQ	FWRD	Mon, Apr 11, 2016	44.62	45.69	44.62	45.06
5602	NASDAQ	FWRD	Fri, Apr 8, 2016	44.58	45.44	44.26	44.34
5601	NASDAQ	FWRD	Thu, Apr 7, 2016	44.74	44.86	43.94	44.16
5600	NASDAQ	FWRD	Wed, Apr 6, 2016	44.77	45.51	44.41	45.12
5599	NASDAQ	FWRD	Tue, Apr 5, 2016	45.30	45.30	45.30	44.83
5598	NASDAQ	FWRD	Mon, Apr 4, 2016	45.47	46.31	44.93	45.30
5597	NASDAQ	FWRD	Fri, Apr 1, 2016	44.92	45.59	44.46	45.32
5596	NASDAQ	FWRD	Thu, Mar 31, 2016	45.23	45.47	44.29	45.34
5595	NASDAQ	FWRD	Wed, Mar 30, 2016	45.90	46.00	45.18	45.34
5594	NASDAQ	FWRD	Tue, Mar 29, 2016	44.32	45.55	44.32	44.30
5593	NASDAQ	FWRD	Mon, Mar 28, 2016	44.97	45.22	43.95	44.64
5592	NASDAQ	FWRD	Thu, Mar 24, 2016	44.41	44.41	44.41	44.90
5591	NASDAQ	FWRD	Wed, Mar 23, 2016	44.93	45.30	44.41	44.41
5590	NASDAQ	FWRD	Tue, Mar 22, 2016	45.58	45.60	44.96	44.98
5589	NASDAQ	FWRD	Mon, Mar 21, 2016	45.23	46.40	45.07	45.79
5588	NASDAQ	FWRD	Fri, Mar 18, 2016	44.43	45.93	44.36	45.80
5587	NASDAQ	FWRD	Thu, Mar 17, 2016	42.97	44.42	42.68	44.14
5586	NASDAQ	FWRD	Wed, Mar 16, 2016	41.98	43.40	41.70	42.93
5585	NASDAQ	FWRD	Tue, Mar 15, 2016	42.64	42.64	42.64	42.05
5584	NASDAQ	FWRD	Mon, Mar 14, 2016	41.81	42.84	41.72	42.68
5583	NASDAQ	FWRD	Fri, Mar 11, 2016	41.69	42.37	41.59	42.31
5582	NASDAQ	FWRD	Thu, Mar 10, 2016	41.72	42.39	41.07	41.60
5581	NASDAQ	FWRD	Wed, Mar 9, 2016	41.14	41.14	41.14	41.60
5580	NASDAQ	FWRD	Tue, Mar 8, 2016	41.74	41.92	41.01	42.15
5579	NASDAQ	FWRD	Mon, Mar 7, 2016	41.51	43.43	41.47	42.15
5578	NASDAQ	FWRD	Fri, Mar 4, 2016	41.90	41.90	41.90	41.67
5577	NASDAQ	FWRD	Thu, Mar 3, 2016	41.38	41.38	41.38	41.90
5576	NASDAQ	FWRD	Wed, Mar 2, 2016	41.54	42.10	40.92	41.50
5575	NASDAQ	FWRD	Tue, Mar 1, 2016	40.72	40.72	40.72	41.50
5574	NASDAQ	FWRD	Mon, Feb 29, 2016	40.77	41.40	40.28	40.72
5573	NASDAQ	FWRD	Fri, Feb 26, 2016	40.18	40.18	40.18	40.85
5572	NASDAQ	FWRD	Thu, Feb 25, 2016	40.67	40.67	39.08	40.18
5571	NASDAQ	FWRD	Wed, Feb 24, 2016	39.33	40.80	38.62	40.63
5570	NASDAQ	FWRD	Tue, Feb 23, 2016	40.83	41.97	39.45	39.72
5569	NASDAQ	FWRD	Mon, Feb 22, 2016	40.33	41.78	40.33	40.87
5568	NASDAQ	FWRD	Fri, Feb 19, 2016	40.04	40.17	38.77	39.95
5567	NASDAQ	FWRD	Thu, Feb 18, 2016	39.99	40.56	39.41	40.17
5566	NASDAQ	FWRD	Wed, Feb 17, 2016	39.73	40.95	39.62	39.78
5565	NASDAQ	FWRD	Tue, Feb 16, 2016	37.91	40.45	37.71	39.55
5564	NASDAQ	FWRD	Fri, Feb 12, 2016	36.81	37.69	36.67	37.51
5563	NASDAQ	FWRD	Thu, Feb 11, 2016	37.83	38.45	36.00	36.45
5562	NASDAQ	FWRD	Wed, Feb 10, 2016	45.50	49.01	37.69	37.83
5561	NASDAQ	FWRD	Tue, Feb 9, 2016	43.06	43.73	42.82	42.95
5560	NASDAQ	FWRD	Mon, Feb 8, 2016	42.86	43.76	42.36	43.67
5559	NASDAQ	FWRD	Fri, Feb 5, 2016	44.04	44.79	43.35	43.43
5558	NASDAQ	FWRD	Thu, Feb 4, 2016	43.03	44.98	42.01	44.28
5557	NASDAQ	FWRD	Wed, Feb 3, 2016	43.48	44.37	42.40	43.09
5556	NASDAQ	FWRD	Tue, Feb 2, 2016	43.22	43.77	42.47	43.04
5555	NASDAQ	FWRD	Mon, Feb 1, 2016	42.76	43.84	42.54	43.55
5554	NASDAQ	FWRD	Fri, Jan 29, 2016	41.84	43.17	41.77	43.16
5553	NASDAQ	FWRD	Thu, Jan 28, 2016	41.60	41.97	40.95	41.87
5552	NASDAQ	FWRD	Wed, Jan 27, 2016	41.47	42.44	41.26	41.33
5551	NASDAQ	FWRD	Tue, Jan 26, 2016	40.81	41.56	36.57	41.55
5550	NASDAQ	FWRD	Mon, Jan 25, 2016	41.18	41.41	40.58	40.71
5549	NASDAQ	FWRD	Fri, Jan 22, 2016	41.22	41.61	40.79	41.45
5548	NASDAQ	FWRD	Thu, Jan 21, 2016	40.95	41.71	40.47	40.71
5547	NASDAQ	FWRD	Wed, Jan 20, 2016	40.18	41.46	39.91	40.87
5546	NASDAQ	FWRD	Tue, Jan 19, 2016	41.59	42.19	40.18	40.76
5545	NASDAQ	FWRD	Fri, Jan 15, 2016	40.27	41.18	39.96	41.15
5544	NASDAQ	FWRD	Thu, Jan 14, 2016	41.26	41.94	40.03	41.37
5543	NASDAQ	FWRD	Wed, Jan 13, 2016	43.11	43.29	40.87	40.98
5542	NASDAQ	FWRD	Tue, Jan 12, 2016	43.35	43.51	42.42	43.05
5541	NASDAQ	FWRD	Mon, Jan 11, 2016	43.01	43.38	42.49	43.00
5540	NASDAQ	FWRD	Fri, Jan 8, 2016	42.54	43.39	42.54	42.72
5539	NASDAQ	FWRD	Thu, Jan 7, 2016	42.64	43.46	42.64	42.75
5538	NASDAQ	FWRD	Wed, Jan 6, 2016	42.87	43.86	42.86	43.50
5537	NASDAQ	FWRD	Tue, Jan 5, 2016	42.88	43.72	42.45	43.59
5536	NASDAQ	FWRD	Mon, Jan 4, 2016	42.50	43.20	42.50	42.78
5535	NASDAQ	FWRD	Thu, Dec 31, 2015	43.16	43.64	42.95	43.01
5534	NASDAQ	FWRD	Wed, Dec 30, 2015	43.63	43.63	42.98	43.36
5533	NASDAQ	FWRD	Tue, Dec 29, 2015	43.72	43.87	42.93	43.57
5532	NASDAQ	FWRD	Mon, Dec 28, 2015	43.46	43.82	43.02	43.51
5531	NASDAQ	FWRD	Thu, Dec 24, 2015	43.64	44.17	43.47	43.70
5530	NASDAQ	FWRD	Wed, Dec 23, 2015	43.89	43.89	43.27	43.54
5529	NASDAQ	FWRD	Tue, Dec 22, 2015	42.70	43.87	42.55	43.55
5528	NASDAQ	FWRD	Mon, Dec 21, 2015	42.51	42.84	42.23	42.63
5527	NASDAQ	FWRD	Fri, Dec 18, 2015	42.70	42.70	41.59	42.40
5526	NASDAQ	FWRD	Thu, Dec 17, 2015	44.18	44.24	43.55	43.59
5525	NASDAQ	FWRD	Wed, Dec 16, 2015	44.57	44.79	43.88	44.18
5524	NASDAQ	FWRD	Tue, Dec 15, 2015	43.56	44.52	43.20	44.45
5523	NASDAQ	FWRD	Mon, Dec 14, 2015	43.52	44.16	42.59	43.21
5522	NASDAQ	FWRD	Fri, Dec 11, 2015	43.63	44.20	43.10	43.50
5521	NASDAQ	FWRD	Thu, Dec 10, 2015	44.65	45.07	44.20	44.49
5520	NASDAQ	FWRD	Wed, Dec 9, 2015	45.53	46.07	44.46	44.60
5519	NASDAQ	FWRD	Tue, Dec 8, 2015	44.85	45.67	44.50	45.53
5518	NASDAQ	FWRD	Mon, Dec 7, 2015	46.30	46.30	44.94	45.30
5517	NASDAQ	FWRD	Fri, Dec 4, 2015	46.25	46.79	46.01	46.28
5516	NASDAQ	FWRD	Thu, Dec 3, 2015	47.48	47.56	46.11	46.38
5515	NASDAQ	FWRD	Wed, Dec 2, 2015	48.46	48.58	46.99	47.15
5514	NASDAQ	FWRD	Tue, Dec 1, 2015	48.26	48.66	47.83	48.58
5513	NASDAQ	FWRD	Mon, Nov 30, 2015	48.79	49.00	47.73	48.09
5512	NASDAQ	FWRD	Fri, Nov 27, 2015	48.50	48.91	48.50	48.69
5511	NASDAQ	FWRD	Wed, Nov 25, 2015	47.92	48.45	47.81	48.43
5510	NASDAQ	FWRD	Tue, Nov 24, 2015	47.52	48.10	47.52	48.04
5509	NASDAQ	FWRD	Mon, Nov 23, 2015	47.78	48.30	47.62	47.80
5508	NASDAQ	FWRD	Fri, Nov 20, 2015	48.00	48.30	47.47	47.93
5507	NASDAQ	FWRD	Thu, Nov 19, 2015	47.08	48.12	47.08	47.77
5506	NASDAQ	FWRD	Wed, Nov 18, 2015	47.68	47.84	47.11	47.30
5505	NASDAQ	FWRD	Tue, Nov 17, 2015	48.32	50.47	46.54	47.77
5504	NASDAQ	FWRD	Mon, Nov 16, 2015	44.89	45.74	44.57	45.58
5503	NASDAQ	FWRD	Fri, Nov 13, 2015	44.73	45.80	44.57	45.07
5502	NASDAQ	FWRD	Thu, Nov 12, 2015	45.75	45.94	44.80	44.98
5501	NASDAQ	FWRD	Wed, Nov 11, 2015	46.09	46.40	45.58	46.11
5500	NASDAQ	FWRD	Tue, Nov 10, 2015	45.59	46.59	45.47	45.89
5499	NASDAQ	FWRD	Mon, Nov 9, 2015	47.61	47.61	45.16	45.64
5498	NASDAQ	FWRD	Fri, Nov 6, 2015	45.62	47.62	45.41	47.60
5497	NASDAQ	FWRD	Thu, Nov 5, 2015	45.44	46.31	45.42	45.81
5496	NASDAQ	FWRD	Wed, Nov 4, 2015	45.75	45.77	45.10	45.41
5495	NASDAQ	FWRD	Tue, Nov 3, 2015	45.44	48.43	45.25	45.75
5494	NASDAQ	FWRD	Mon, Nov 2, 2015	45.57	46.21	45.28	45.54
5493	NASDAQ	FWRD	Fri, Oct 30, 2015	44.89	45.50	44.40	45.36
5492	NASDAQ	FWRD	Thu, Oct 29, 2015	43.87	45.23	43.87	44.89
5491	NASDAQ	FWRD	Wed, Oct 28, 2015	43.49	43.86	42.98	43.80
5490	NASDAQ	FWRD	Tue, Oct 27, 2015	44.67	44.67	42.71	43.29
5489	NASDAQ	FWRD	Mon, Oct 26, 2015	45.58	45.94	44.94	45.02
5488	NASDAQ	FWRD	Fri, Oct 23, 2015	44.61	46.54	43.86	45.84
5487	NASDAQ	FWRD	Thu, Oct 22, 2015	43.33	46.71	41.51	44.62
5486	NASDAQ	FWRD	Wed, Oct 21, 2015	43.36	43.55	42.86	42.88
5485	NASDAQ	FWRD	Tue, Oct 20, 2015	42.46	43.06	42.45	43.04
5484	NASDAQ	FWRD	Mon, Oct 19, 2015	42.36	42.85	42.22	42.45
5483	NASDAQ	FWRD	Fri, Oct 16, 2015	42.80	42.86	42.19	42.57
5482	NASDAQ	FWRD	Thu, Oct 15, 2015	42.62	42.90	42.39	42.86
5481	NASDAQ	FWRD	Wed, Oct 14, 2015	42.15	42.84	42.13	42.50
5480	NASDAQ	FWRD	Tue, Oct 13, 2015	43.23	43.33	42.11	42.17
5479	NASDAQ	FWRD	Mon, Oct 12, 2015	44.49	44.49	43.54	43.64
5478	NASDAQ	FWRD	Fri, Oct 9, 2015	44.24	45.35	44.24	44.49
5477	NASDAQ	FWRD	Thu, Oct 8, 2015	43.64	44.06	43.39	43.99
5476	NASDAQ	FWRD	Wed, Oct 7, 2015	43.15	43.83	43.01	43.77
5475	NASDAQ	FWRD	Tue, Oct 6, 2015	43.01	43.71	42.85	42.92
5474	NASDAQ	FWRD	Mon, Oct 5, 2015	42.24	43.35	42.13	43.07
5473	NASDAQ	FWRD	Fri, Oct 2, 2015	40.95	41.84	40.52	41.82
5472	NASDAQ	FWRD	Thu, Oct 1, 2015	41.49	41.80	40.72	41.28
5471	NASDAQ	FWRD	Wed, Sep 30, 2015	42.34	42.61	41.44	41.49
5470	NASDAQ	FWRD	Tue, Sep 29, 2015	42.03	42.30	41.52	42.13
5469	NASDAQ	FWRD	Mon, Sep 28, 2015	42.43	42.78	41.87	42.01
5468	NASDAQ	FWRD	Fri, Sep 25, 2015	42.68	43.01	42.09	42.66
5467	NASDAQ	FWRD	Thu, Sep 24, 2015	41.78	42.46	41.47	42.33
5466	NASDAQ	FWRD	Wed, Sep 23, 2015	42.82	42.99	41.89	41.99
5465	NASDAQ	FWRD	Tue, Sep 22, 2015	43.43	43.52	42.26	42.72
5464	NASDAQ	FWRD	Mon, Sep 21, 2015	43.78	44.24	43.44	43.89
5463	NASDAQ	FWRD	Fri, Sep 18, 2015	43.74	44.14	43.22	43.46
5462	NASDAQ	FWRD	Thu, Sep 17, 2015	44.62	44.94	44.38	44.48
5461	NASDAQ	FWRD	Wed, Sep 16, 2015	44.90	44.90	44.48	44.68
5460	NASDAQ	FWRD	Tue, Sep 15, 2015	44.35	45.04	44.23	44.81
5459	NASDAQ	FWRD	Mon, Sep 14, 2015	44.67	44.77	44.13	44.19
5458	NASDAQ	FWRD	Fri, Sep 11, 2015	44.10	44.76	44.10	44.52
5457	NASDAQ	FWRD	Thu, Sep 10, 2015	44.18	45.21	44.02	44.42
5456	NASDAQ	FWRD	Wed, Sep 9, 2015	44.98	45.30	44.00	44.11
5455	NASDAQ	FWRD	Tue, Sep 8, 2015	44.56	44.86	44.31	44.57
5454	NASDAQ	FWRD	Fri, Sep 4, 2015	43.60	44.16	43.47	43.89
5453	NASDAQ	FWRD	Thu, Sep 3, 2015	43.90	44.33	43.84	44.17
5452	NASDAQ	FWRD	Wed, Sep 2, 2015	44.09	44.57	42.89	43.88
5451	NASDAQ	FWRD	Tue, Sep 1, 2015	44.22	44.68	43.50	43.60
5450	NASDAQ	FWRD	Mon, Aug 31, 2015	44.88	45.39	44.69	45.02
5449	NASDAQ	FWRD	Fri, Aug 28, 2015	44.89	45.58	44.77	45.00
5448	NASDAQ	FWRD	Thu, Aug 27, 2015	45.16	45.74	44.66	45.16
5447	NASDAQ	FWRD	Wed, Aug 26, 2015	45.54	45.54	44.64	44.99
5446	NASDAQ	FWRD	Tue, Aug 25, 2015	46.37	46.37	44.44	44.63
5445	NASDAQ	FWRD	Mon, Aug 24, 2015	44.75	46.63	44.50	45.23
5444	NASDAQ	FWRD	Fri, Aug 21, 2015	46.08	47.57	45.79	46.80
5443	NASDAQ	FWRD	Thu, Aug 20, 2015	48.03	48.33	47.04	47.07
5442	NASDAQ	FWRD	Wed, Aug 19, 2015	48.78	49.05	48.47	48.50
5441	NASDAQ	FWRD	Tue, Aug 18, 2015	48.79	49.26	48.29	49.10
5440	NASDAQ	FWRD	Mon, Aug 17, 2015	48.78	48.79	48.29	48.69
5439	NASDAQ	FWRD	Fri, Aug 14, 2015	47.94	49.09	47.86	49.08
5438	NASDAQ	FWRD	Thu, Aug 13, 2015	48.25	48.54	47.73	48.03
5437	NASDAQ	FWRD	Wed, Aug 12, 2015	48.34	48.36	47.60	48.22
5436	NASDAQ	FWRD	Tue, Aug 11, 2015	48.53	49.05	48.30	48.67
5435	NASDAQ	FWRD	Mon, Aug 10, 2015	48.02	49.00	48.02	48.97
5434	NASDAQ	FWRD	Fri, Aug 7, 2015	48.70	49.06	47.70	47.81
5433	NASDAQ	FWRD	Thu, Aug 6, 2015	49.90	49.90	49.00	49.05
5432	NASDAQ	FWRD	Wed, Aug 5, 2015	49.34	50.27	49.30	49.77
5431	NASDAQ	FWRD	Tue, Aug 4, 2015	48.27	49.29	48.27	49.03
5430	NASDAQ	FWRD	Mon, Aug 3, 2015	48.37	48.83	48.06	48.43
5429	NASDAQ	FWRD	Fri, Jul 31, 2015	48.14	48.91	48.14	48.55
5428	NASDAQ	FWRD	Thu, Jul 30, 2015	47.86	48.19	47.36	47.92
5427	NASDAQ	FWRD	Wed, Jul 29, 2015	47.53	48.57	47.24	48.16
5426	NASDAQ	FWRD	Tue, Jul 28, 2015	46.67	47.80	46.18	47.60
5425	NASDAQ	FWRD	Mon, Jul 27, 2015	46.30	47.04	46.23	46.34
5424	NASDAQ	FWRD	Fri, Jul 24, 2015	47.96	48.19	46.89	46.94
5423	NASDAQ	FWRD	Thu, Jul 23, 2015	48.73	48.99	46.22	47.99
5422	NASDAQ	FWRD	Wed, Jul 22, 2015	49.93	49.93	47.03	49.03
5421	NASDAQ	FWRD	Tue, Jul 21, 2015	51.71	52.37	51.53	51.80
5420	NASDAQ	FWRD	Mon, Jul 20, 2015	51.25	51.79	51.25	51.66
5419	NASDAQ	FWRD	Fri, Jul 17, 2015	52.46	52.62	51.38	51.75
5418	NASDAQ	FWRD	Thu, Jul 16, 2015	52.12	52.40	51.83	52.26
5417	NASDAQ	FWRD	Wed, Jul 15, 2015	53.03	53.03	51.80	51.91
5416	NASDAQ	FWRD	Tue, Jul 14, 2015	53.02	53.23	52.46	52.97
5415	NASDAQ	FWRD	Mon, Jul 13, 2015	52.38	53.30	52.24	53.12
5414	NASDAQ	FWRD	Fri, Jul 10, 2015	51.91	52.32	51.71	52.08
5413	NASDAQ	FWRD	Thu, Jul 9, 2015	51.83	51.99	50.99	51.45
5412	NASDAQ	FWRD	Wed, Jul 8, 2015	51.27	51.86	50.73	51.34
5411	NASDAQ	FWRD	Tue, Jul 7, 2015	52.03	52.05	51.00	52.00
5410	NASDAQ	FWRD	Mon, Jul 6, 2015	51.88	52.38	51.26	52.03
5409	NASDAQ	FWRD	Thu, Jul 2, 2015	52.43	52.57	51.37	51.98
5408	NASDAQ	FWRD	Wed, Jul 1, 2015	52.59	52.85	51.98	52.46
5407	NASDAQ	FWRD	Tue, Jun 30, 2015	52.15	52.42	51.49	52.26
5406	NASDAQ	FWRD	Mon, Jun 29, 2015	52.00	52.71	51.31	51.52
5405	NASDAQ	FWRD	Fri, Jun 26, 2015	52.55	52.99	52.11	52.56
5404	NASDAQ	FWRD	Thu, Jun 25, 2015	53.40	53.40	51.38	52.40
5403	NASDAQ	FWRD	Wed, Jun 24, 2015	53.51	54.10	53.26	53.68
5402	NASDAQ	FWRD	Tue, Jun 23, 2015	54.24	54.24	53.49	53.71
5401	NASDAQ	FWRD	Mon, Jun 22, 2015	54.27	54.27	53.29	54.16
5400	NASDAQ	FWRD	Fri, Jun 19, 2015	53.62	54.99	53.43	53.86
5399	NASDAQ	FWRD	Thu, Jun 18, 2015	53.25	54.05	53.19	53.62
5398	NASDAQ	FWRD	Wed, Jun 17, 2015	54.08	54.08	53.11	53.24
5397	NASDAQ	FWRD	Tue, Jun 16, 2015	54.50	54.60	53.95	54.06
5396	NASDAQ	FWRD	Mon, Jun 15, 2015	53.93	54.60	53.70	54.51
5395	NASDAQ	FWRD	Fri, Jun 12, 2015	54.50	54.51	54.01	54.46
5394	NASDAQ	FWRD	Thu, Jun 11, 2015	54.27	54.51	54.09	54.47
5393	NASDAQ	FWRD	Wed, Jun 10, 2015	53.97	54.53	53.67	54.39
5392	NASDAQ	FWRD	Tue, Jun 9, 2015	53.50	54.03	53.14	53.60
5391	NASDAQ	FWRD	Mon, Jun 8, 2015	54.39	54.39	53.27	53.61
5390	NASDAQ	FWRD	Fri, Jun 5, 2015	53.54	54.38	53.01	54.24
5389	NASDAQ	FWRD	Thu, Jun 4, 2015	54.17	54.40	53.05	53.46
5388	NASDAQ	FWRD	Wed, Jun 3, 2015	53.34	54.83	52.87	54.42
5387	NASDAQ	FWRD	Tue, Jun 2, 2015	52.33	53.59	52.21	53.19
5386	NASDAQ	FWRD	Mon, Jun 1, 2015	52.01	52.86	51.29	52.60
5385	NASDAQ	FWRD	Fri, May 29, 2015	52.94	53.28	51.55	51.87
5384	NASDAQ	FWRD	Thu, May 28, 2015	53.26	53.26	52.26	52.93
5383	NASDAQ	FWRD	Wed, May 27, 2015	52.79	53.52	52.19	53.43
5382	NASDAQ	FWRD	Tue, May 26, 2015	52.90	52.90	52.01	52.60
5381	NASDAQ	FWRD	Fri, May 22, 2015	53.83	53.83	52.75	53.00
5380	NASDAQ	FWRD	Thu, May 21, 2015	53.68	54.05	53.30	53.87
5379	NASDAQ	FWRD	Wed, May 20, 2015	54.32	54.39	53.52	53.70
5378	NASDAQ	FWRD	Tue, May 19, 2015	53.43	54.47	53.35	54.32
5377	NASDAQ	FWRD	Mon, May 18, 2015	52.53	53.61	52.48	53.56
5376	NASDAQ	FWRD	Fri, May 15, 2015	52.85	52.99	52.47	52.69
5375	NASDAQ	FWRD	Thu, May 14, 2015	52.52	53.26	52.24	52.89
5374	NASDAQ	FWRD	Wed, May 13, 2015	52.69	52.97	51.59	52.42
5373	NASDAQ	FWRD	Tue, May 12, 2015	52.20	52.71	51.69	52.62
5372	NASDAQ	FWRD	Mon, May 11, 2015	52.23	52.70	52.04	52.51
5371	NASDAQ	FWRD	Fri, May 8, 2015	52.03	52.35	51.71	52.25
5370	NASDAQ	FWRD	Thu, May 7, 2015	50.93	51.67	50.93	51.50
5369	NASDAQ	FWRD	Wed, May 6, 2015	51.37	51.40	50.63	51.09
5368	NASDAQ	FWRD	Tue, May 5, 2015	51.52	52.10	51.00	51.20
5367	NASDAQ	FWRD	Mon, May 4, 2015	51.54	51.95	51.09	51.46
5366	NASDAQ	FWRD	Fri, May 1, 2015	50.38	51.58	50.38	51.40
5365	NASDAQ	FWRD	Thu, Apr 30, 2015	51.38	51.38	50.29	50.37
5364	NASDAQ	FWRD	Wed, Apr 29, 2015	52.50	52.50	50.92	51.73
5363	NASDAQ	FWRD	Tue, Apr 28, 2015	52.50	52.90	51.96	52.69
5362	NASDAQ	FWRD	Mon, Apr 27, 2015	53.34	53.34	52.18	52.47
5361	NASDAQ	FWRD	Fri, Apr 24, 2015	53.02	53.61	52.64	53.27
5360	NASDAQ	FWRD	Thu, Apr 23, 2015	52.81	53.56	52.23	52.87
5359	NASDAQ	FWRD	Wed, Apr 22, 2015	51.84	54.22	51.24	53.07
5358	NASDAQ	FWRD	Tue, Apr 21, 2015	51.42	52.10	51.26	51.39
5357	NASDAQ	FWRD	Mon, Apr 20, 2015	51.08	51.61	51.08	51.41
5356	NASDAQ	FWRD	Fri, Apr 17, 2015	51.41	51.41	50.48	50.75
5355	NASDAQ	FWRD	Thu, Apr 16, 2015	51.46	51.96	51.25	51.80
5354	NASDAQ	FWRD	Wed, Apr 15, 2015	51.60	51.86	51.33	51.45
5353	NASDAQ	FWRD	Tue, Apr 14, 2015	51.41	51.51	50.79	51.45
5352	NASDAQ	FWRD	Mon, Apr 13, 2015	51.11	51.67	51.09	51.41
5351	NASDAQ	FWRD	Fri, Apr 10, 2015	51.19	51.65	50.89	51.29
5350	NASDAQ	FWRD	Thu, Apr 9, 2015	50.76	51.34	50.26	51.01
5349	NASDAQ	FWRD	Wed, Apr 8, 2015	50.90	51.12	50.21	50.75
5348	NASDAQ	FWRD	Tue, Apr 7, 2015	51.61	52.15	50.91	51.06
5347	NASDAQ	FWRD	Mon, Apr 6, 2015	52.36	52.77	51.81	51.86
5346	NASDAQ	FWRD	Thu, Apr 2, 2015	53.87	53.87	52.17	52.39
5345	NASDAQ	FWRD	Wed, Apr 1, 2015	54.14	54.32	53.38	53.97
5344	NASDAQ	FWRD	Tue, Mar 31, 2015	54.24	54.53	54.07	54.30
5343	NASDAQ	FWRD	Mon, Mar 30, 2015	54.50	54.81	54.35	54.48
5342	NASDAQ	FWRD	Fri, Mar 27, 2015	54.70	54.70	54.05	54.37
5341	NASDAQ	FWRD	Thu, Mar 26, 2015	55.02	55.02	54.37	54.76
5340	NASDAQ	FWRD	Wed, Mar 25, 2015	55.73	55.81	55.04	55.11
5339	NASDAQ	FWRD	Tue, Mar 24, 2015	55.82	55.82	55.28	55.65
5338	NASDAQ	FWRD	Mon, Mar 23, 2015	57.33	57.37	55.93	55.93
5337	NASDAQ	FWRD	Fri, Mar 20, 2015	56.18	57.65	55.88	57.57
5336	NASDAQ	FWRD	Thu, Mar 19, 2015	54.69	55.88	54.52	55.73
5335	NASDAQ	FWRD	Wed, Mar 18, 2015	53.69	54.76	53.48	54.69
5334	NASDAQ	FWRD	Tue, Mar 17, 2015	53.69	54.18	53.40	53.94
5333	NASDAQ	FWRD	Mon, Mar 16, 2015	54.17	54.70	53.80	53.96
5332	NASDAQ	FWRD	Fri, Mar 13, 2015	54.13	54.30	53.31	53.77
5331	NASDAQ	FWRD	Thu, Mar 12, 2015	53.81	54.22	53.23	54.19
5330	NASDAQ	FWRD	Wed, Mar 11, 2015	53.06	53.87	52.79	53.40
5329	NASDAQ	FWRD	Tue, Mar 10, 2015	52.45	53.37	52.43	52.83
5328	NASDAQ	FWRD	Mon, Mar 9, 2015	53.05	53.25	52.61	53.12
5327	NASDAQ	FWRD	Fri, Mar 6, 2015	52.68	53.11	52.66	52.91
5326	NASDAQ	FWRD	Thu, Mar 5, 2015	52.79	53.18	52.33	53.12
5325	NASDAQ	FWRD	Wed, Mar 4, 2015	52.76	52.90	52.46	52.77
5324	NASDAQ	FWRD	Tue, Mar 3, 2015	53.56	53.56	52.79	53.08
5323	NASDAQ	FWRD	Mon, Mar 2, 2015	53.61	53.93	53.17	53.54
5322	NASDAQ	FWRD	Fri, Feb 27, 2015	53.89	54.00	53.47	53.50
5321	NASDAQ	FWRD	Thu, Feb 26, 2015	54.08	54.39	53.63	53.85
5320	NASDAQ	FWRD	Wed, Feb 25, 2015	53.64	54.36	53.60	54.08
5319	NASDAQ	FWRD	Tue, Feb 24, 2015	53.72	54.21	53.40	53.78
5318	NASDAQ	FWRD	Mon, Feb 23, 2015	53.76	54.00	53.07	53.93
5317	NASDAQ	FWRD	Fri, Feb 20, 2015	54.63	54.63	53.13	53.76
5316	NASDAQ	FWRD	Thu, Feb 19, 2015	53.01	53.71	52.96	53.68
5315	NASDAQ	FWRD	Wed, Feb 18, 2015	53.01	53.64	52.93	53.44
5314	NASDAQ	FWRD	Tue, Feb 17, 2015	53.91	53.97	53.01	53.26
5313	NASDAQ	FWRD	Fri, Feb 13, 2015	53.69	54.60	53.38	53.70
5312	NASDAQ	FWRD	Thu, Feb 12, 2015	54.23	54.38	53.69	53.78
5311	NASDAQ	FWRD	Wed, Feb 11, 2015	51.12	53.95	51.07	53.79
5310	NASDAQ	FWRD	Tue, Feb 10, 2015	51.31	51.71	50.25	51.38
5309	NASDAQ	FWRD	Mon, Feb 9, 2015	51.03	51.12	49.78	50.71
5308	NASDAQ	FWRD	Fri, Feb 6, 2015	50.06	50.99	49.60	50.61
5307	NASDAQ	FWRD	Thu, Feb 5, 2015	46.50	50.04	45.69	49.83
5306	NASDAQ	FWRD	Wed, Feb 4, 2015	45.79	46.50	45.49	46.16
5305	NASDAQ	FWRD	Tue, Feb 3, 2015	45.38	46.26	45.24	45.85
5304	NASDAQ	FWRD	Mon, Feb 2, 2015	44.92	45.47	43.30	45.43
5303	NASDAQ	FWRD	Fri, Jan 30, 2015	45.74	46.18	44.66	44.90
5302	NASDAQ	FWRD	Thu, Jan 29, 2015	46.05	46.23	45.54	46.17
5301	NASDAQ	FWRD	Wed, Jan 28, 2015	47.19	47.23	45.93	46.04
5300	NASDAQ	FWRD	Tue, Jan 27, 2015	46.54	47.04	46.30	46.83
5299	NASDAQ	FWRD	Mon, Jan 26, 2015	46.85	47.17	46.25	47.07
5298	NASDAQ	FWRD	Fri, Jan 23, 2015	47.12	47.40	46.26	47.01
5297	NASDAQ	FWRD	Thu, Jan 22, 2015	46.53	47.40	46.26	47.19
5296	NASDAQ	FWRD	Wed, Jan 21, 2015	46.41	46.84	45.70	46.23
5295	NASDAQ	FWRD	Tue, Jan 20, 2015	47.20	48.20	46.49	46.59
5294	NASDAQ	FWRD	Fri, Jan 16, 2015	46.36	47.22	46.31	47.18
5293	NASDAQ	FWRD	Thu, Jan 15, 2015	47.30	47.67	46.54	46.55
5292	NASDAQ	FWRD	Wed, Jan 14, 2015	47.07	47.64	46.64	47.17
5291	NASDAQ	FWRD	Tue, Jan 13, 2015	47.33	48.31	46.97	47.68
5290	NASDAQ	FWRD	Mon, Jan 12, 2015	47.05	47.13	46.22	46.97
5289	NASDAQ	FWRD	Fri, Jan 9, 2015	47.53	47.53	46.96	47.05
5288	NASDAQ	FWRD	Thu, Jan 8, 2015	46.90	47.70	46.74	47.61
5287	NASDAQ	FWRD	Wed, Jan 7, 2015	47.17	47.17	45.63	46.42
5286	NASDAQ	FWRD	Tue, Jan 6, 2015	47.69	48.57	46.11	46.96
5285	NASDAQ	FWRD	Mon, Jan 5, 2015	49.60	49.92	48.26	48.43
5284	NASDAQ	FWRD	Fri, Jan 2, 2015	50.43	50.88	49.02	49.71
5283	NASDAQ	FWRD	Wed, Dec 31, 2014	50.88	51.37	50.31	50.37
5282	NASDAQ	FWRD	Tue, Dec 30, 2014	50.26	50.92	50.26	50.73
5281	NASDAQ	FWRD	Mon, Dec 29, 2014	50.47	50.58	50.17	50.49
5280	NASDAQ	FWRD	Fri, Dec 26, 2014	50.51	50.75	50.38	50.52
5279	NASDAQ	FWRD	Wed, Dec 24, 2014	50.60	50.84	50.29	50.34
5278	NASDAQ	FWRD	Tue, Dec 23, 2014	50.27	50.83	50.00	50.34
5277	NASDAQ	FWRD	Mon, Dec 22, 2014	49.34	50.23	49.31	50.17
5276	NASDAQ	FWRD	Fri, Dec 19, 2014	49.00	49.32	48.59	49.30
5275	NASDAQ	FWRD	Thu, Dec 18, 2014	48.45	48.98	47.93	48.81
5274	NASDAQ	FWRD	Wed, Dec 17, 2014	47.83	48.01	46.56	47.97
5273	NASDAQ	FWRD	Tue, Dec 16, 2014	49.05	49.67	47.80	47.86
5272	NASDAQ	FWRD	Mon, Dec 15, 2014	49.59	50.07	48.70	49.09
5271	NASDAQ	FWRD	Fri, Dec 12, 2014	48.78	49.52	48.78	49.24
5270	NASDAQ	FWRD	Thu, Dec 11, 2014	49.22	50.12	49.14	49.29
5269	NASDAQ	FWRD	Wed, Dec 10, 2014	49.63	49.67	48.87	49.16
5268	NASDAQ	FWRD	Tue, Dec 9, 2014	48.63	49.68	48.46	49.63
5267	NASDAQ	FWRD	Mon, Dec 8, 2014	48.84	49.74	48.78	49.29
5266	NASDAQ	FWRD	Fri, Dec 5, 2014	48.44	49.15	48.44	48.91
5265	NASDAQ	FWRD	Thu, Dec 4, 2014	48.78	48.99	48.23	48.50
5264	NASDAQ	FWRD	Wed, Dec 3, 2014	48.56	49.22	48.37	48.95
5263	NASDAQ	FWRD	Tue, Dec 2, 2014	48.08	48.93	47.70	48.45
5262	NASDAQ	FWRD	Mon, Dec 1, 2014	49.00	49.06	47.78	47.79
5261	NASDAQ	FWRD	Fri, Nov 28, 2014	49.00	50.02	48.88	48.96
5260	NASDAQ	FWRD	Wed, Nov 26, 2014	48.42	48.82	48.30	48.62
5259	NASDAQ	FWRD	Tue, Nov 25, 2014	48.78	48.94	48.35	48.54
5258	NASDAQ	FWRD	Mon, Nov 24, 2014	48.18	48.64	47.87	48.56
5257	NASDAQ	FWRD	Fri, Nov 21, 2014	48.43	48.70	47.44	48.06
5256	NASDAQ	FWRD	Thu, Nov 20, 2014	47.50	47.83	47.20	47.76
5255	NASDAQ	FWRD	Wed, Nov 19, 2014	48.46	48.46	47.41	47.70
5254	NASDAQ	FWRD	Tue, Nov 18, 2014	48.74	49.18	48.04	48.64
5253	NASDAQ	FWRD	Mon, Nov 17, 2014	49.35	49.68	48.49	48.56
5252	NASDAQ	FWRD	Fri, Nov 14, 2014	49.53	49.97	49.18	49.30
5251	NASDAQ	FWRD	Thu, Nov 13, 2014	49.65	50.00	49.39	50.05
5250	NASDAQ	FWRD	Wed, Nov 12, 2014	47.99	49.49	47.81	49.42
5249	NASDAQ	FWRD	Tue, Nov 11, 2014	48.38	48.48	47.98	48.31
5248	NASDAQ	FWRD	Mon, Nov 10, 2014	47.98	48.57	47.85	48.31
5247	NASDAQ	FWRD	Fri, Nov 7, 2014	47.73	48.16	47.35	47.93
5246	NASDAQ	FWRD	Thu, Nov 6, 2014	47.30	47.73	47.05	47.70
5245	NASDAQ	FWRD	Wed, Nov 5, 2014	48.31	48.33	47.00	47.15
5244	NASDAQ	FWRD	Tue, Nov 4, 2014	47.80	48.92	47.80	47.87
5243	NASDAQ	FWRD	Mon, Nov 3, 2014	47.85	48.32	47.60	47.84
5242	NASDAQ	FWRD	Fri, Oct 31, 2014	47.82	47.90	47.46	47.87
5241	NASDAQ	FWRD	Thu, Oct 30, 2014	47.36	47.83	46.90	47.40
5240	NASDAQ	FWRD	Wed, Oct 29, 2014	47.85	48.60	47.19	47.71
5239	NASDAQ	FWRD	Tue, Oct 28, 2014	46.35	47.66	46.08	47.63
5238	NASDAQ	FWRD	Mon, Oct 27, 2014	45.26	46.15	44.83	46.02
5237	NASDAQ	FWRD	Fri, Oct 24, 2014	45.96	46.29	43.60	45.66
5236	NASDAQ	FWRD	Thu, Oct 23, 2014	48.32	48.87	48.00	48.35
5235	NASDAQ	FWRD	Wed, Oct 22, 2014	48.59	48.75	47.63	47.82
5234	NASDAQ	FWRD	Tue, Oct 21, 2014	47.08	48.37	47.08	48.34
5233	NASDAQ	FWRD	Mon, Oct 20, 2014	46.02	46.86	46.02	46.84
5232	NASDAQ	FWRD	Fri, Oct 17, 2014	46.41	46.60	45.16	46.34
5231	NASDAQ	FWRD	Thu, Oct 16, 2014	46.16	46.70	45.37	45.77
5230	NASDAQ	FWRD	Wed, Oct 15, 2014	45.86	46.99	45.14	46.74
5229	NASDAQ	FWRD	Tue, Oct 14, 2014	45.54	46.53	45.44	46.35
5228	NASDAQ	FWRD	Mon, Oct 13, 2014	45.08	45.73	44.75	45.04
5227	NASDAQ	FWRD	Fri, Oct 10, 2014	44.84	45.60	44.48	44.96
5226	NASDAQ	FWRD	Thu, Oct 9, 2014	46.43	46.47	45.00	45.15
5225	NASDAQ	FWRD	Wed, Oct 8, 2014	45.90	46.40	45.23	46.31
5224	NASDAQ	FWRD	Tue, Oct 7, 2014	46.16	46.50	46.03	46.07
5223	NASDAQ	FWRD	Mon, Oct 6, 2014	46.54	47.15	46.42	46.54
5222	NASDAQ	FWRD	Fri, Oct 3, 2014	46.46	46.82	46.23	46.50
5221	NASDAQ	FWRD	Thu, Oct 2, 2014	44.12	46.06	43.94	45.97
5220	NASDAQ	FWRD	Wed, Oct 1, 2014	44.84	44.84	43.65	43.84
5219	NASDAQ	FWRD	Tue, Sep 30, 2014	45.55	45.64	44.80	44.83
5218	NASDAQ	FWRD	Mon, Sep 29, 2014	45.23	46.00	45.23	45.67
5217	NASDAQ	FWRD	Fri, Sep 26, 2014	45.71	45.90	45.54	45.71
5216	NASDAQ	FWRD	Thu, Sep 25, 2014	46.01	45.94	45.15	45.68
5215	NASDAQ	FWRD	Wed, Sep 24, 2014	46.20	46.42	45.50	46.13
5214	NASDAQ	FWRD	Tue, Sep 23, 2014	46.25	46.59	45.95	46.07
5213	NASDAQ	FWRD	Mon, Sep 22, 2014	46.89	47.33	46.25	46.40
5212	NASDAQ	FWRD	Fri, Sep 19, 2014	48.27	48.35	46.79	46.97
5211	NASDAQ	FWRD	Thu, Sep 18, 2014	48.02	48.73	48.00	48.28
5210	NASDAQ	FWRD	Wed, Sep 17, 2014	47.13	48.02	46.89	47.96
5209	NASDAQ	FWRD	Tue, Sep 16, 2014	46.92	47.19	46.59	47.13
5208	NASDAQ	FWRD	Mon, Sep 15, 2014	47.41	47.41	46.75	47.09
5207	NASDAQ	FWRD	Fri, Sep 12, 2014	47.96	47.96	46.83	47.34
5206	NASDAQ	FWRD	Thu, Sep 11, 2014	47.20	48.04	47.00	47.82
5205	NASDAQ	FWRD	Wed, Sep 10, 2014	47.02	47.35	46.69	47.28
5204	NASDAQ	FWRD	Tue, Sep 9, 2014	47.69	47.69	46.81	47.15
5203	NASDAQ	FWRD	Mon, Sep 8, 2014	47.46	47.82	47.29	47.76
5202	NASDAQ	FWRD	Fri, Sep 5, 2014	47.16	47.60	46.95	47.45
5201	NASDAQ	FWRD	Thu, Sep 4, 2014	46.98	47.62	46.98	47.37
5200	NASDAQ	FWRD	Wed, Sep 3, 2014	47.00	47.15	46.54	46.98
5199	NASDAQ	FWRD	Tue, Sep 2, 2014	46.58	47.00	46.33	46.97
5198	NASDAQ	FWRD	Fri, Aug 29, 2014	46.03	46.57	45.74	46.29
5197	NASDAQ	FWRD	Thu, Aug 28, 2014	46.20	46.35	45.83	46.06
5196	NASDAQ	FWRD	Wed, Aug 27, 2014	46.81	46.90	46.02	46.42
5195	NASDAQ	FWRD	Tue, Aug 26, 2014	46.91	47.00	46.63	46.74
5194	NASDAQ	FWRD	Mon, Aug 25, 2014	47.00	47.05	46.59	46.92
5193	NASDAQ	FWRD	Fri, Aug 22, 2014	46.89	47.18	46.56	46.91
5192	NASDAQ	FWRD	Thu, Aug 21, 2014	46.76	47.16	46.11	46.95
5191	NASDAQ	FWRD	Wed, Aug 20, 2014	46.89	47.10	46.51	46.75
5190	NASDAQ	FWRD	Tue, Aug 19, 2014	47.10	47.44	46.99	47.06
5189	NASDAQ	FWRD	Mon, Aug 18, 2014	46.70	47.41	46.32	47.26
5188	NASDAQ	FWRD	Fri, Aug 15, 2014	46.84	46.95	45.58	46.25
5187	NASDAQ	FWRD	Thu, Aug 14, 2014	46.50	46.63	46.02	46.40
5186	NASDAQ	FWRD	Wed, Aug 13, 2014	46.43	46.70	46.26	46.55
5185	NASDAQ	FWRD	Tue, Aug 12, 2014	45.91	46.47	45.91	46.30
5184	NASDAQ	FWRD	Mon, Aug 11, 2014	45.76	46.54	45.50	46.10
5183	NASDAQ	FWRD	Fri, Aug 8, 2014	45.47	45.91	45.47	45.60
5182	NASDAQ	FWRD	Thu, Aug 7, 2014	45.21	45.76	44.97	45.50
5181	NASDAQ	FWRD	Wed, Aug 6, 2014	45.05	45.67	44.87	45.14
5180	NASDAQ	FWRD	Tue, Aug 5, 2014	45.05	45.60	44.81	45.23
5179	NASDAQ	FWRD	Mon, Aug 4, 2014	44.91	45.45	44.45	45.32
5178	NASDAQ	FWRD	Fri, Aug 1, 2014	44.90	45.17	44.50	44.64
5177	NASDAQ	FWRD	Thu, Jul 31, 2014	44.94	45.70	44.61	44.77
5176	NASDAQ	FWRD	Wed, Jul 30, 2014	45.18	45.67	44.94	45.44
5175	NASDAQ	FWRD	Tue, Jul 29, 2014	45.62	45.75	44.91	45.03
5174	NASDAQ	FWRD	Mon, Jul 28, 2014	46.25	46.25	45.57	45.65
5173	NASDAQ	FWRD	Fri, Jul 25, 2014	46.92	46.92	46.06	46.27
5172	NASDAQ	FWRD	Thu, Jul 24, 2014	47.15	47.33	46.76	47.11
5171	NASDAQ	FWRD	Wed, Jul 23, 2014	46.81	48.16	45.87	47.14
5170	NASDAQ	FWRD	Tue, Jul 22, 2014	47.36	48.16	47.36	47.70
5169	NASDAQ	FWRD	Mon, Jul 21, 2014	47.68	47.68	46.88	47.02
5168	NASDAQ	FWRD	Fri, Jul 18, 2014	47.18	48.04	46.91	47.84
5167	NASDAQ	FWRD	Thu, Jul 17, 2014	47.49	47.92	47.01	47.35
5166	NASDAQ	FWRD	Wed, Jul 16, 2014	47.62	48.46	47.40	47.84
5165	NASDAQ	FWRD	Tue, Jul 15, 2014	47.32	47.72	46.87	47.43
5164	NASDAQ	FWRD	Mon, Jul 14, 2014	47.41	47.44	46.92	47.15
5163	NASDAQ	FWRD	Fri, Jul 11, 2014	46.69	47.11	46.44	46.99
5162	NASDAQ	FWRD	Thu, Jul 10, 2014	46.70	47.50	46.27	46.91
5161	NASDAQ	FWRD	Wed, Jul 9, 2014	47.93	48.24	47.36	47.54
5160	NASDAQ	FWRD	Tue, Jul 8, 2014	48.35	48.47	47.57	47.80
5159	NASDAQ	FWRD	Mon, Jul 7, 2014	48.67	48.67	48.15	48.25
5158	NASDAQ	FWRD	Thu, Jul 3, 2014	48.54	48.93	48.40	48.86
5157	NASDAQ	FWRD	Wed, Jul 2, 2014	48.36	48.62	48.33	48.50
5156	NASDAQ	FWRD	Tue, Jul 1, 2014	47.91	48.84	47.75	48.48
5155	NASDAQ	FWRD	Mon, Jun 30, 2014	46.80	48.08	46.59	47.85
5154	NASDAQ	FWRD	Fri, Jun 27, 2014	46.57	47.04	46.43	46.98
5153	NASDAQ	FWRD	Thu, Jun 26, 2014	46.15	47.08	45.78	46.88
5152	NASDAQ	FWRD	Wed, Jun 25, 2014	45.40	46.11	45.02	45.98
5151	NASDAQ	FWRD	Tue, Jun 24, 2014	45.45	45.93	44.95	45.70
5150	NASDAQ	FWRD	Mon, Jun 23, 2014	45.71	45.71	45.04	45.34
5149	NASDAQ	FWRD	Fri, Jun 20, 2014	45.69	45.76	45.48	45.51
5148	NASDAQ	FWRD	Thu, Jun 19, 2014	45.53	45.74	45.32	45.45
5147	NASDAQ	FWRD	Wed, Jun 18, 2014	44.82	45.43	44.77	45.27
5146	NASDAQ	FWRD	Tue, Jun 17, 2014	44.81	45.33	44.66	44.89
5145	NASDAQ	FWRD	Mon, Jun 16, 2014	44.65	45.08	44.65	44.91
5144	NASDAQ	FWRD	Fri, Jun 13, 2014	45.11	45.11	44.60	44.82
5143	NASDAQ	FWRD	Thu, Jun 12, 2014	44.75	45.24	44.21	44.90
5142	NASDAQ	FWRD	Wed, Jun 11, 2014	45.10	45.45	44.87	44.93
5141	NASDAQ	FWRD	Tue, Jun 10, 2014	45.71	45.86	45.38	45.46
5140	NASDAQ	FWRD	Mon, Jun 9, 2014	45.19	46.00	45.19	45.86
5139	NASDAQ	FWRD	Fri, Jun 6, 2014	45.30	45.58	44.83	45.28
5138	NASDAQ	FWRD	Thu, Jun 5, 2014	48.19	45.07	44.24	44.99
5137	NASDAQ	FWRD	Wed, Jun 4, 2014	44.21	44.50	44.13	44.47
5136	NASDAQ	FWRD	Tue, Jun 3, 2014	44.40	44.67	44.10	44.37
5135	NASDAQ	FWRD	Mon, Jun 2, 2014	44.83	44.83	44.15	44.46
5134	NASDAQ	FWRD	Fri, May 30, 2014	44.76	45.08	44.35	44.86
5133	NASDAQ	FWRD	Thu, May 29, 2014	44.69	44.74	44.33	44.61
5132	NASDAQ	FWRD	Wed, May 28, 2014	44.36	44.89	44.11	44.68
5131	NASDAQ	FWRD	Tue, May 27, 2014	44.38	44.80	44.12	44.58
5130	NASDAQ	FWRD	Fri, May 23, 2014	43.78	44.20	43.74	43.97
5129	NASDAQ	FWRD	Thu, May 22, 2014	42.89	44.06	42.69	43.65
5128	NASDAQ	FWRD	Wed, May 21, 2014	42.45	43.01	42.18	42.65
5127	NASDAQ	FWRD	Tue, May 20, 2014	43.32	43.32	42.09	42.48
5126	NASDAQ	FWRD	Mon, May 19, 2014	42.82	43.59	42.82	43.57
5125	NASDAQ	FWRD	Fri, May 16, 2014	42.74	43.06	42.37	43.00
5124	NASDAQ	FWRD	Thu, May 15, 2014	42.90	43.20	42.45	42.89
5123	NASDAQ	FWRD	Wed, May 14, 2014	43.95	44.31	43.09	43.15
5122	NASDAQ	FWRD	Tue, May 13, 2014	44.37	44.61	43.91	44.10
5121	NASDAQ	FWRD	Mon, May 12, 2014	43.49	44.63	43.49	44.40
5120	NASDAQ	FWRD	Fri, May 9, 2014	42.36	43.26	42.20	43.23
5119	NASDAQ	FWRD	Thu, May 8, 2014	43.14	43.66	42.51	42.64
5118	NASDAQ	FWRD	Wed, May 7, 2014	43.29	43.44	42.49	43.20
5117	NASDAQ	FWRD	Tue, May 6, 2014	42.75	43.44	42.62	43.20
5116	NASDAQ	FWRD	Mon, May 5, 2014	43.55	43.55	42.73	43.04
5115	NASDAQ	FWRD	Fri, May 2, 2014	43.72	44.23	43.44	43.82
5114	NASDAQ	FWRD	Thu, May 1, 2014	44.23	44.23	43.24	43.63
5113	NASDAQ	FWRD	Wed, Apr 30, 2014	43.91	44.36	43.54	44.20
5112	NASDAQ	FWRD	Tue, Apr 29, 2014	45.00	45.04	43.95	44.07
5111	NASDAQ	FWRD	Mon, Apr 28, 2014	44.93	45.95	44.41	44.75
5110	NASDAQ	FWRD	Fri, Apr 25, 2014	44.87	45.02	44.41	44.75
5109	NASDAQ	FWRD	Thu, Apr 24, 2014	45.09	45.09	44.69	44.94
5108	NASDAQ	FWRD	Wed, Apr 23, 2014	44.83	45.51	44.83	45.01
5107	NASDAQ	FWRD	Tue, Apr 22, 2014	46.07	46.86	44.78	44.99
5106	NASDAQ	FWRD	Mon, Apr 21, 2014	46.72	47.08	46.35	46.99
5105	NASDAQ	FWRD	Thu, Apr 17, 2014	45.84	46.83	45.73	46.50
5104	NASDAQ	FWRD	Wed, Apr 16, 2014	45.48	46.05	45.19	45.87
5103	NASDAQ	FWRD	Tue, Apr 15, 2014	45.24	45.58	44.89	45.27
5102	NASDAQ	FWRD	Mon, Apr 14, 2014	45.55	45.55	44.07	45.13
5101	NASDAQ	FWRD	Fri, Apr 11, 2014	45.00	45.50	44.91	45.04
5100	NASDAQ	FWRD	Thu, Apr 10, 2014	46.01	46.10	45.03	45.21
5099	NASDAQ	FWRD	Wed, Apr 9, 2014	45.78	46.18	45.35	46.14
5098	NASDAQ	FWRD	Tue, Apr 8, 2014	45.00	45.83	45.00	45.69
5097	NASDAQ	FWRD	Mon, Apr 7, 2014	45.15	45.39	45.00	45.09
5096	NASDAQ	FWRD	Fri, Apr 4, 2014	46.85	46.85	45.24	45.51
5095	NASDAQ	FWRD	Thu, Apr 3, 2014	46.93	47.07	46.28	46.44
5094	NASDAQ	FWRD	Wed, Apr 2, 2014	46.89	47.10	46.48	46.92
5093	NASDAQ	FWRD	Tue, Apr 1, 2014	46.20	46.94	46.12	46.87
5092	NASDAQ	FWRD	Mon, Mar 31, 2014	45.20	46.37	45.13	46.11
5091	NASDAQ	FWRD	Fri, Mar 28, 2014	44.95	45.63	44.95	45.06
5090	NASDAQ	FWRD	Thu, Mar 27, 2014	44.94	45.24	44.75	45.06
5089	NASDAQ	FWRD	Wed, Mar 26, 2014	45.82	45.82	45.00	45.00
5088	NASDAQ	FWRD	Tue, Mar 25, 2014	45.54	45.76	45.12	45.43
5087	NASDAQ	FWRD	Mon, Mar 24, 2014	45.78	45.79	45.00	45.37
5086	NASDAQ	FWRD	Fri, Mar 21, 2014	45.04	45.41	44.88	45.25
5085	NASDAQ	FWRD	Thu, Mar 20, 2014	44.89	45.41	44.59	44.76
5084	NASDAQ	FWRD	Wed, Mar 19, 2014	44.45	45.26	44.37	45.09
5083	NASDAQ	FWRD	Tue, Mar 18, 2014	44.41	44.80	44.28	44.50
5082	NASDAQ	FWRD	Mon, Mar 17, 2014	44.75	45.11	44.20	44.28
5081	NASDAQ	FWRD	Fri, Mar 14, 2014	44.49	45.09	44.28	44.38
5080	NASDAQ	FWRD	Thu, Mar 13, 2014	45.03	45.17	44.46	44.77
5079	NASDAQ	FWRD	Wed, Mar 12, 2014	44.47	45.06	44.47	44.95
5078	NASDAQ	FWRD	Tue, Mar 11, 2014	44.92	45.11	44.71	44.89
5077	NASDAQ	FWRD	Mon, Mar 10, 2014	44.72	45.01	44.54	45.00
5076	NASDAQ	FWRD	Fri, Mar 7, 2014	44.86	45.08	44.64	44.93
5075	NASDAQ	FWRD	Thu, Mar 6, 2014	44.32	44.79	44.00	44.74
5074	NASDAQ	FWRD	Wed, Mar 5, 2014	44.28	44.35	44.00	44.29
5073	NASDAQ	FWRD	Tue, Mar 4, 2014	43.68	44.66	43.68	44.28
5072	NASDAQ	FWRD	Mon, Mar 3, 2014	42.91	43.25	42.60	43.05
5071	NASDAQ	FWRD	Fri, Feb 28, 2014	43.29	43.83	43.14	43.26
5070	NASDAQ	FWRD	Thu, Feb 27, 2014	43.15	43.38	43.00	43.30
5069	NASDAQ	FWRD	Wed, Feb 26, 2014	43.39	43.70	43.13	43.32
5068	NASDAQ	FWRD	Tue, Feb 25, 2014	44.32	44.32	43.30	43.49
5067	NASDAQ	FWRD	Mon, Feb 24, 2014	44.18	44.41	44.18	44.21
5066	NASDAQ	FWRD	Fri, Feb 21, 2014	44.46	44.50	44.05	44.22
5065	NASDAQ	FWRD	Thu, Feb 20, 2014	44.28	44.61	43.92	44.23
5064	NASDAQ	FWRD	Wed, Feb 19, 2014	44.79	45.12	44.17	44.25
5063	NASDAQ	FWRD	Tue, Feb 18, 2014	45.25	45.27	44.70	45.07
5062	NASDAQ	FWRD	Fri, Feb 14, 2014	45.19	45.25	44.85	45.23
5061	NASDAQ	FWRD	Thu, Feb 13, 2014	44.63	45.59	44.54	45.19
5060	NASDAQ	FWRD	Wed, Feb 12, 2014	42.78	44.37	42.78	44.37
5059	NASDAQ	FWRD	Tue, Feb 11, 2014	41.79	42.99	41.36	42.61
5058	NASDAQ	FWRD	Mon, Feb 10, 2014	42.68	42.88	42.12	42.86
5057	NASDAQ	FWRD	Fri, Feb 7, 2014	42.52	43.12	42.42	42.83
5056	NASDAQ	FWRD	Thu, Feb 6, 2014	42.38	42.95	42.33	42.48
5055	NASDAQ	FWRD	Wed, Feb 5, 2014	42.26	42.65	41.71	42.39
5054	NASDAQ	FWRD	Tue, Feb 4, 2014	43.53	44.21	42.41	42.61
5053	NASDAQ	FWRD	Mon, Feb 3, 2014	44.53	45.12	42.75	43.17
5052	NASDAQ	FWRD	Fri, Jan 31, 2014	44.35	45.79	44.35	44.54
5051	NASDAQ	FWRD	Thu, Jan 30, 2014	44.95	45.71	44.62	45.13
5050	NASDAQ	FWRD	Wed, Jan 29, 2014	44.55	45.02	44.12	44.40
5049	NASDAQ	FWRD	Tue, Jan 28, 2014	44.06	45.13	44.06	44.80
5048	NASDAQ	FWRD	Mon, Jan 27, 2014	45.77	46.66	44.06	44.15
5047	NASDAQ	FWRD	Fri, Jan 24, 2014	44.46	45.62	44.35	44.98
5046	NASDAQ	FWRD	Wed, Jan 22, 2014	44.22	44.78	44.13	44.42
5045	NASDAQ	FWRD	Tue, Jan 21, 2014	44.48	44.48	43.65	44.23
5044	NASDAQ	FWRD	Fri, Jan 17, 2014	44.49	44.54	43.72	44.06
5043	NASDAQ	FWRD	Thu, Jan 16, 2014	44.40	44.90	44.33	44.69
5042	NASDAQ	FWRD	Wed, Jan 15, 2014	44.10	44.74	44.10	44.62
5041	NASDAQ	FWRD	Tue, Jan 14, 2014	44.16	44.93	43.72	43.86
5040	NASDAQ	FWRD	Mon, Jan 13, 2014	44.27	44.71	43.51	43.84
5039	NASDAQ	FWRD	Fri, Jan 10, 2014	43.62	44.48	43.33	44.41
5038	NASDAQ	FWRD	Thu, Jan 9, 2014	42.92	43.74	42.41	43.61
5037	NASDAQ	FWRD	Wed, Jan 8, 2014	42.92	43.06	42.35	42.67
5036	NASDAQ	FWRD	Tue, Jan 7, 2014	42.98	43.56	42.54	42.86
5035	NASDAQ	FWRD	Mon, Jan 6, 2014	43.91	43.91	42.67	42.71
5034	NASDAQ	FWRD	Fri, Jan 3, 2014	43.23	43.69	43.16	43.60
5033	NASDAQ	FWRD	Thu, Jan 2, 2014	43.87	43.92	42.83	43.20
5032	NASDAQ	FWRD	Tue, Dec 31, 2013	43.72	44.10	43.52	43.91
5031	NASDAQ	FWRD	Mon, Dec 30, 2013	44.14	44.29	43.56	43.63
5030	NASDAQ	FWRD	Fri, Dec 27, 2013	44.32	44.57	43.96	44.28
5029	NASDAQ	FWRD	Thu, Dec 26, 2013	44.15	44.46	43.95	44.15
5028	NASDAQ	FWRD	Tue, Dec 24, 2013	43.92	44.31	43.03	44.11
5027	NASDAQ	FWRD	Mon, Dec 23, 2013	43.78	43.97	42.76	43.97
5026	NASDAQ	FWRD	Fri, Dec 20, 2013	42.83	44.00	42.82	43.74
5025	NASDAQ	FWRD	Thu, Dec 19, 2013	42.94	43.24	42.58	42.65
5024	NASDAQ	FWRD	Wed, Dec 18, 2013	42.45	43.15	42.15	43.10
5023	NASDAQ	FWRD	Tue, Dec 17, 2013	42.33	42.61	42.16	42.27
5022	NASDAQ	FWRD	Mon, Dec 16, 2013	42.08	42.56	41.90	42.46
5021	NASDAQ	FWRD	Fri, Dec 13, 2013	42.03	42.46	41.79	42.03
5020	NASDAQ	FWRD	Thu, Dec 12, 2013	41.72	42.24	41.48	41.87
5019	NASDAQ	FWRD	Wed, Dec 11, 2013	42.65	42.67	41.40	41.76
5018	NASDAQ	FWRD	Tue, Dec 10, 2013	43.07	43.27	42.45	42.50
5017	NASDAQ	FWRD	Mon, Dec 9, 2013	42.69	43.16	41.30	43.08
5016	NASDAQ	FWRD	Fri, Dec 6, 2013	43.02	43.09	42.47	42.57
5015	NASDAQ	FWRD	Thu, Dec 5, 2013	41.73	42.90	41.73	42.54
5014	NASDAQ	FWRD	Wed, Dec 4, 2013	41.78	42.36	41.30	41.79
5013	NASDAQ	FWRD	Tue, Dec 3, 2013	42.22	42.50	41.96	42.05
5012	NASDAQ	FWRD	Mon, Dec 2, 2013	43.07	43.59	42.34	42.37
5011	NASDAQ	FWRD	Fri, Nov 29, 2013	43.62	43.81	42.92	43.20
5010	NASDAQ	FWRD	Wed, Nov 27, 2013	43.13	43.65	43.03	43.31
5009	NASDAQ	FWRD	Tue, Nov 26, 2013	42.68	44.03	42.60	43.09
5008	NASDAQ	FWRD	Mon, Nov 25, 2013	42.31	42.91	42.07	42.75
5007	NASDAQ	FWRD	Fri, Nov 22, 2013	42.64	42.64	41.90	42.10
5006	NASDAQ	FWRD	Thu, Nov 21, 2013	42.08	42.83	42.08	42.64
5005	NASDAQ	FWRD	Wed, Nov 20, 2013	42.45	42.47	41.62	41.88
5004	NASDAQ	FWRD	Tue, Nov 19, 2013	42.72	42.94	42.16	42.33
5003	NASDAQ	FWRD	Mon, Nov 18, 2013	42.51	42.95	42.14	42.72
5002	NASDAQ	FWRD	Fri, Nov 15, 2013	42.00	42.39	41.31	42.30
5001	NASDAQ	FWRD	Thu, Nov 14, 2013	41.92	42.21	41.76	41.94
5000	NASDAQ	FWRD	Wed, Nov 13, 2013	41.45	42.05	41.14	42.04
4999	NASDAQ	FWRD	Tue, Nov 12, 2013	41.14	41.75	40.89	41.72
4998	NASDAQ	FWRD	Mon, Nov 11, 2013	40.81	41.51	40.81	41.31
4997	NASDAQ	FWRD	Fri, Nov 8, 2013	39.88	41.03	39.88	41.00
4996	NASDAQ	FWRD	Thu, Nov 7, 2013	40.05	40.43	39.28	39.80
4995	NASDAQ	FWRD	Wed, Nov 6, 2013	40.70	40.99	39.63	39.96
4994	NASDAQ	FWRD	Tue, Nov 5, 2013	40.61	41.18	40.35	40.38
4993	NASDAQ	FWRD	Mon, Nov 4, 2013	40.63	41.07	40.10	40.89
4992	NASDAQ	FWRD	Fri, Nov 1, 2013	40.41	41.01	40.07	40.45
4991	NASDAQ	FWRD	Thu, Oct 31, 2013	41.24	41.29	40.19	40.48
4990	NASDAQ	FWRD	Wed, Oct 30, 2013	41.68	41.84	40.96	41.10
4989	NASDAQ	FWRD	Tue, Oct 29, 2013	41.69	41.92	41.49	41.57
4988	NASDAQ	FWRD	Mon, Oct 28, 2013	41.54	41.77	41.24	41.48
4987	NASDAQ	FWRD	Fri, Oct 25, 2013	41.88	42.00	41.44	41.54
4986	NASDAQ	FWRD	Thu, Oct 24, 2013	40.79	41.90	40.79	41.80
4985	NASDAQ	FWRD	Wed, Oct 23, 2013	41.04	42.34	41.04	41.45
4984	NASDAQ	FWRD	Tue, Oct 22, 2013	41.35	41.66	40.27	41.11
4983	NASDAQ	FWRD	Mon, Oct 21, 2013	40.57	41.52	40.39	41.26
4982	NASDAQ	FWRD	Fri, Oct 18, 2013	39.65	40.72	39.39	40.64
4981	NASDAQ	FWRD	Thu, Oct 17, 2013	39.63	39.81	39.25	39.56
4980	NASDAQ	FWRD	Wed, Oct 16, 2013	39.93	40.36	39.60	39.89
4979	NASDAQ	FWRD	Tue, Oct 15, 2013	40.03	40.12	39.54	39.56
4978	NASDAQ	FWRD	Mon, Oct 14, 2013	39.59	40.27	39.23	40.03
4977	NASDAQ	FWRD	Fri, Oct 11, 2013	38.74	39.90	38.74	39.89
4976	NASDAQ	FWRD	Thu, Oct 10, 2013	39.06	39.06	38.60	38.94
4975	NASDAQ	FWRD	Wed, Oct 9, 2013	38.85	38.93	38.26	38.48
4974	NASDAQ	FWRD	Tue, Oct 8, 2013	39.31	39.55	38.56	38.60
4973	NASDAQ	FWRD	Mon, Oct 7, 2013	39.33	39.92	39.24	39.43
4972	NASDAQ	FWRD	Fri, Oct 4, 2013	39.57	40.34	39.43	39.76
4971	NASDAQ	FWRD	Thu, Oct 3, 2013	40.50	40.60	39.54	39.66
4970	NASDAQ	FWRD	Wed, Oct 2, 2013	40.66	40.90	40.50	40.60
4969	NASDAQ	FWRD	Tue, Oct 1, 2013	40.44	41.10	39.96	41.07
4968	NASDAQ	FWRD	Mon, Sep 30, 2013	39.72	40.76	39.46	40.33
4967	NASDAQ	FWRD	Fri, Sep 27, 2013	39.85	40.24	39.65	40.13
4966	NASDAQ	FWRD	Thu, Sep 26, 2013	39.98	40.36	39.56	40.17
4965	NASDAQ	FWRD	Wed, Sep 25, 2013	39.90	40.14	39.18	39.90
4964	NASDAQ	FWRD	Tue, Sep 24, 2013	39.70	40.07	39.49	39.76
4963	NASDAQ	FWRD	Mon, Sep 23, 2013	39.50	39.80	39.13	39.62
4962	NASDAQ	FWRD	Fri, Sep 20, 2013	38.97	40.00	38.97	39.64
4961	NASDAQ	FWRD	Thu, Sep 19, 2013	38.80	39.19	38.67	38.94
4960	NASDAQ	FWRD	Wed, Sep 18, 2013	38.25	39.00	37.94	38.80
4959	NASDAQ	FWRD	Tue, Sep 17, 2013	38.05	38.46	37.61	38.14
4958	NASDAQ	FWRD	Mon, Sep 16, 2013	38.38	38.54	38.10	38.15
4957	NASDAQ	FWRD	Fri, Sep 13, 2013	37.98	38.70	37.77	38.07
4956	NASDAQ	FWRD	Thu, Sep 12, 2013	38.69	38.70	37.92	37.98
4955	NASDAQ	FWRD	Wed, Sep 11, 2013	38.56	38.88	38.41	38.71
4954	NASDAQ	FWRD	Tue, Sep 10, 2013	38.17	38.77	37.92	38.72
4953	NASDAQ	FWRD	Mon, Sep 9, 2013	37.57	38.29	37.54	38.08
4952	NASDAQ	FWRD	Fri, Sep 6, 2013	37.67	37.89	36.81	37.55
4951	NASDAQ	FWRD	Thu, Sep 5, 2013	37.88	38.05	37.56	37.62
4950	NASDAQ	FWRD	Wed, Sep 4, 2013	37.24	38.06	36.88	37.91
4949	NASDAQ	FWRD	Tue, Sep 3, 2013	37.30	37.91	37.02	37.14
4948	NASDAQ	FWRD	Fri, Aug 30, 2013	37.18	37.28	36.60	36.83
4947	NASDAQ	FWRD	Thu, Aug 29, 2013	36.87	37.49	36.79	37.33
4946	NASDAQ	FWRD	Wed, Aug 28, 2013	36.44	37.00	36.34	36.88
4945	NASDAQ	FWRD	Tue, Aug 27, 2013	36.90	37.29	36.34	36.50
4944	NASDAQ	FWRD	Mon, Aug 26, 2013	37.56	37.78	37.27	37.41
4943	NASDAQ	FWRD	Fri, Aug 23, 2013	37.39	37.59	37.19	37.52
4942	NASDAQ	FWRD	Thu, Aug 22, 2013	36.88	37.47	36.88	37.41
4941	NASDAQ	FWRD	Wed, Aug 21, 2013	36.80	36.88	36.43	36.67
4940	NASDAQ	FWRD	Tue, Aug 20, 2013	36.35	37.18	36.35	37.08
4939	NASDAQ	FWRD	Mon, Aug 19, 2013	36.42	36.66	36.05	36.35
4938	NASDAQ	FWRD	Fri, Aug 16, 2013	36.35	36.82	36.34	36.52
4937	NASDAQ	FWRD	Thu, Aug 15, 2013	36.64	36.67	36.41	36.55
4936	NASDAQ	FWRD	Wed, Aug 14, 2013	36.97	37.21	36.97	37.09
4935	NASDAQ	FWRD	Tue, Aug 13, 2013	37.33	37.48	37.04	37.08
4934	NASDAQ	FWRD	Mon, Aug 12, 2013	36.72	37.61	36.72	37.42
4933	NASDAQ	FWRD	Fri, Aug 9, 2013	36.71	37.28	36.66	37.09
4932	NASDAQ	FWRD	Thu, Aug 8, 2013	36.82	37.10	36.46	36.71
4931	NASDAQ	FWRD	Wed, Aug 7, 2013	36.72	36.66	36.23	36.61
4930	NASDAQ	FWRD	Tue, Aug 6, 2013	36.78	37.14	36.60	36.81
4929	NASDAQ	FWRD	Mon, Aug 5, 2013	36.90	36.93	36.36	36.75
4928	NASDAQ	FWRD	Fri, Aug 2, 2013	36.80	37.00	36.52	36.84
4927	NASDAQ	FWRD	Thu, Aug 1, 2013	36.92	37.15	36.69	36.97
4926	NASDAQ	FWRD	Wed, Jul 31, 2013	36.67	36.97	36.51	36.57
4925	NASDAQ	FWRD	Tue, Jul 30, 2013	36.76	36.76	36.20	36.65
4924	NASDAQ	FWRD	Mon, Jul 29, 2013	37.00	37.00	36.30	36.70
4923	NASDAQ	FWRD	Fri, Jul 26, 2013	37.14	37.37	36.91	37.05
4922	NASDAQ	FWRD	Thu, Jul 25, 2013	37.17	37.54	37.00	37.47
4921	NASDAQ	FWRD	Wed, Jul 24, 2013	37.42	37.97	37.14	37.27
4920	NASDAQ	FWRD	Tue, Jul 23, 2013	37.71	37.71	37.05	37.25
4919	NASDAQ	FWRD	Mon, Jul 22, 2013	37.78	37.78	37.32	37.48
4918	NASDAQ	FWRD	Fri, Jul 19, 2013	36.53	39.08	36.53	37.65
4917	NASDAQ	FWRD	Thu, Jul 18, 2013	39.91	40.37	39.25	40.25
4916	NASDAQ	FWRD	Wed, Jul 17, 2013	40.03	40.25	39.47	39.72
4915	NASDAQ	FWRD	Tue, Jul 16, 2013	40.05	40.20	39.51	39.77
4914	NASDAQ	FWRD	Mon, Jul 15, 2013	39.99	40.30	39.81	39.93
4913	NASDAQ	FWRD	Fri, Jul 12, 2013	40.78	40.78	39.74	39.85
4912	NASDAQ	FWRD	Thu, Jul 11, 2013	41.03	41.94	40.16	40.94
4911	NASDAQ	FWRD	Wed, Jul 10, 2013	40.54	40.78	40.41	40.61
4910	NASDAQ	FWRD	Tue, Jul 9, 2013	39.44	40.58	39.38	40.54
4909	NASDAQ	FWRD	Mon, Jul 8, 2013	39.65	39.68	39.02	39.37
4908	NASDAQ	FWRD	Fri, Jul 5, 2013	39.40	39.73	38.95	39.69
4907	NASDAQ	FWRD	Wed, Jul 3, 2013	38.52	39.04	38.45	38.79
4906	NASDAQ	FWRD	Tue, Jul 2, 2013	38.67	38.93	38.34	38.61
4905	NASDAQ	FWRD	Mon, Jul 1, 2013	38.40	39.01	38.22	38.80
4904	NASDAQ	FWRD	Fri, Jun 28, 2013	38.51	39.03	38.25	38.28
4903	NASDAQ	FWRD	Thu, Jun 27, 2013	38.26	38.75	38.08	38.69
4902	NASDAQ	FWRD	Wed, Jun 26, 2013	38.38	38.75	37.79	38.03
4901	NASDAQ	FWRD	Tue, Jun 25, 2013	38.12	38.24	37.47	38.04
4900	NASDAQ	FWRD	Mon, Jun 24, 2013	38.11	38.11	37.39	37.75
4899	NASDAQ	FWRD	Fri, Jun 21, 2013	38.60	38.92	38.26	38.48
4898	NASDAQ	FWRD	Thu, Jun 20, 2013	38.50	38.71	37.95	38.46
4897	NASDAQ	FWRD	Wed, Jun 19, 2013	38.91	39.43	38.60	39.00
4896	NASDAQ	FWRD	Tue, Jun 18, 2013	38.41	39.09	38.28	39.02
4895	NASDAQ	FWRD	Mon, Jun 17, 2013	38.64	38.64	37.86	38.27
4894	NASDAQ	FWRD	Fri, Jun 14, 2013	38.90	39.12	38.13	38.28
4893	NASDAQ	FWRD	Thu, Jun 13, 2013	38.37	39.00	38.37	38.94
4892	NASDAQ	FWRD	Wed, Jun 12, 2013	38.82	39.26	38.25	38.46
4891	NASDAQ	FWRD	Tue, Jun 11, 2013	38.39	38.95	37.66	38.52
4890	NASDAQ	FWRD	Mon, Jun 10, 2013	38.78	38.88	38.51	38.80
4889	NASDAQ	FWRD	Fri, Jun 7, 2013	38.49	38.94	38.04	38.72
4888	NASDAQ	FWRD	Thu, Jun 6, 2013	38.09	38.31	37.76	38.19
4887	NASDAQ	FWRD	Wed, Jun 5, 2013	38.25	38.63	37.88	37.98
4886	NASDAQ	FWRD	Tue, Jun 4, 2013	38.73	39.17	38.07	38.39
4885	NASDAQ	FWRD	Mon, Jun 3, 2013	38.97	39.05	38.45	38.71
4884	NASDAQ	FWRD	Fri, May 31, 2013	38.75	39.33	38.26	38.77
4883	NASDAQ	FWRD	Thu, May 30, 2013	38.93	39.06	38.38	39.03
4882	NASDAQ	FWRD	Wed, May 29, 2013	39.32	39.60	38.87	38.93
4881	NASDAQ	FWRD	Tue, May 28, 2013	39.28	39.63	38.92	39.62
4880	NASDAQ	FWRD	Fri, May 24, 2013	39.07	39.15	38.68	38.81
4879	NASDAQ	FWRD	Thu, May 23, 2013	38.69	39.21	38.65	39.16
4878	NASDAQ	FWRD	Wed, May 22, 2013	39.12	39.66	38.74	39.01
4877	NASDAQ	FWRD	Tue, May 21, 2013	38.76	39.19	38.66	39.16
4876	NASDAQ	FWRD	Mon, May 20, 2013	38.79	39.02	38.79	38.94
4875	NASDAQ	FWRD	Fri, May 17, 2013	38.38	38.92	37.92	38.92
4874	NASDAQ	FWRD	Thu, May 16, 2013	38.09	38.48	37.98	38.15
4873	NASDAQ	FWRD	Wed, May 15, 2013	37.98	38.49	37.96	38.26
4872	NASDAQ	FWRD	Tue, May 14, 2013	37.55	38.11	37.50	38.10
4871	NASDAQ	FWRD	Mon, May 13, 2013	37.81	37.90	37.26	37.51
4870	NASDAQ	FWRD	Fri, May 10, 2013	37.89	38.43	37.85	37.94
4869	NASDAQ	FWRD	Thu, May 9, 2013	38.46	38.46	37.70	37.93
4868	NASDAQ	FWRD	Wed, May 8, 2013	38.13	38.51	37.99	38.40
4867	NASDAQ	FWRD	Tue, May 7, 2013	37.21	38.30	37.02	38.29
4866	NASDAQ	FWRD	Mon, May 6, 2013	37.22	37.56	37.13	37.22
4865	NASDAQ	FWRD	Fri, May 3, 2013	36.86	37.41	36.73	37.15
4864	NASDAQ	FWRD	Thu, May 2, 2013	36.17	36.63	36.17	36.44
4863	NASDAQ	FWRD	Wed, May 1, 2013	36.68	36.92	35.93	35.93
4862	NASDAQ	FWRD	Tue, Apr 30, 2013	36.50	36.90	36.10	36.89
4861	NASDAQ	FWRD	Mon, Apr 29, 2013	36.70	36.93	36.46	36.60
4860	NASDAQ	FWRD	Fri, Apr 26, 2013	36.80	36.84	36.30	36.49
4859	NASDAQ	FWRD	Thu, Apr 25, 2013	37.10	37.44	36.75	36.79
4858	NASDAQ	FWRD	Wed, Apr 24, 2013	37.17	37.28	36.66	36.92
4857	NASDAQ	FWRD	Tue, Apr 23, 2013	36.76	37.16	36.50	37.16
4856	NASDAQ	FWRD	Mon, Apr 22, 2013	36.74	36.75	36.38	36.55
4855	NASDAQ	FWRD	Fri, Apr 19, 2013	36.90	37.46	36.00	36.60
4854	NASDAQ	FWRD	Thu, Apr 18, 2013	36.61	37.17	36.50	36.86
4853	NASDAQ	FWRD	Wed, Apr 17, 2013	37.25	37.50	36.60	36.60
4852	NASDAQ	FWRD	Tue, Apr 16, 2013	37.21	37.70	37.01	37.59
4851	NASDAQ	FWRD	Mon, Apr 15, 2013	37.75	38.02	36.86	37.00
4850	NASDAQ	FWRD	Fri, Apr 12, 2013	37.95	38.07	37.55	37.87
4849	NASDAQ	FWRD	Thu, Apr 11, 2013	38.00	38.23	37.84	38.00
4848	NASDAQ	FWRD	Wed, Apr 10, 2013	37.78	38.61	37.78	38.09
4847	NASDAQ	FWRD	Tue, Apr 9, 2013	38.03	38.03	37.62	37.75
4846	NASDAQ	FWRD	Mon, Apr 8, 2013	37.16	37.96	37.14	37.96
4845	NASDAQ	FWRD	Fri, Apr 5, 2013	36.50	37.15	36.50	36.94
4844	NASDAQ	FWRD	Thu, Apr 4, 2013	36.56	36.88	36.45	36.87
4843	NASDAQ	FWRD	Wed, Apr 3, 2013	36.56	37.06	36.47	36.53
4842	NASDAQ	FWRD	Tue, Apr 2, 2013	37.08	37.12	36.48	36.62
4841	NASDAQ	FWRD	Mon, Apr 1, 2013	37.34	37.34	36.46	36.94
4840	NASDAQ	FWRD	Thu, Mar 28, 2013	37.53	37.66	37.00	37.29
4839	NASDAQ	FWRD	Wed, Mar 27, 2013	37.47	37.57	36.93	37.42
4838	NASDAQ	FWRD	Tue, Mar 26, 2013	37.72	37.82	37.03	37.53
4837	NASDAQ	FWRD	Mon, Mar 25, 2013	37.19	37.59	36.71	37.49
4836	NASDAQ	FWRD	Fri, Mar 22, 2013	37.00	37.47	36.78	37.19
4835	NASDAQ	FWRD	Thu, Mar 21, 2013	36.99	37.14	36.52	36.88
4834	NASDAQ	FWRD	Wed, Mar 20, 2013	37.64	37.71	37.04	37.16
4833	NASDAQ	FWRD	Tue, Mar 19, 2013	37.96	37.97	37.36	37.70
4832	NASDAQ	FWRD	Mon, Mar 18, 2013	37.81	38.16	37.75	37.94
4831	NASDAQ	FWRD	Fri, Mar 15, 2013	37.85	37.92	37.45	37.91
4830	NASDAQ	FWRD	Thu, Mar 14, 2013	37.75	37.95	37.55	37.87
4829	NASDAQ	FWRD	Wed, Mar 13, 2013	37.87	37.87	37.32	37.75
4828	NASDAQ	FWRD	Tue, Mar 12, 2013	37.65	37.95	37.38	37.82
4827	NASDAQ	FWRD	Mon, Mar 11, 2013	38.30	38.48	37.64	37.82
4826	NASDAQ	FWRD	Fri, Mar 8, 2013	38.46	38.62	38.04	38.44
4825	NASDAQ	FWRD	Thu, Mar 7, 2013	37.95	38.44	37.87	38.23
4824	NASDAQ	FWRD	Wed, Mar 6, 2013	38.59	38.59	36.97	37.83
4823	NASDAQ	FWRD	Tue, Mar 5, 2013	38.19	39.58	38.19	39.26
4822	NASDAQ	FWRD	Mon, Mar 4, 2013	37.13	37.94	37.00	37.85
4821	NASDAQ	FWRD	Fri, Mar 1, 2013	37.34	37.46	36.74	37.30
4820	NASDAQ	FWRD	Thu, Feb 28, 2013	37.46	37.99	37.25	37.72
4819	NASDAQ	FWRD	Wed, Feb 27, 2013	37.10	37.85	36.91	37.49
4818	NASDAQ	FWRD	Tue, Feb 26, 2013	37.19	37.42	37.00	37.10
4817	NASDAQ	FWRD	Mon, Feb 25, 2013	37.79	38.36	37.02	37.04
4816	NASDAQ	FWRD	Fri, Feb 22, 2013	36.99	37.77	36.80	37.71
4815	NASDAQ	FWRD	Thu, Feb 21, 2013	36.93	37.56	36.61	36.73
4814	NASDAQ	FWRD	Wed, Feb 20, 2013	37.92	38.04	36.92	37.02
4813	NASDAQ	FWRD	Tue, Feb 19, 2013	37.63	37.89	37.42	37.89
4812	NASDAQ	FWRD	Fri, Feb 15, 2013	37.84	37.84	37.45	37.57
4811	NASDAQ	FWRD	Thu, Feb 14, 2013	36.79	37.65	36.79	37.61
4810	NASDAQ	FWRD	Wed, Feb 13, 2013	37.33	37.87	36.60	36.89
4809	NASDAQ	FWRD	Tue, Feb 12, 2013	37.22	38.67	36.79	37.36
4808	NASDAQ	FWRD	Mon, Feb 11, 2013	37.08	37.27	36.76	37.25
4807	NASDAQ	FWRD	Fri, Feb 8, 2013	37.28	37.32	37.07	37.15
4806	NASDAQ	FWRD	Thu, Feb 7, 2013	37.34	37.34	36.96	37.14
4805	NASDAQ	FWRD	Wed, Feb 6, 2013	37.34	37.49	37.07	37.37
4804	NASDAQ	FWRD	Tue, Feb 5, 2013	37.29	37.80	37.29	37.64
4803	NASDAQ	FWRD	Mon, Feb 4, 2013	37.28	37.64	36.89	37.14
4802	NASDAQ	FWRD	Fri, Feb 1, 2013	37.35	37.62	37.01	37.40
4801	NASDAQ	FWRD	Thu, Jan 31, 2013	36.96	37.33	36.74	37.11
4800	NASDAQ	FWRD	Wed, Jan 30, 2013	37.56	37.74	36.68	36.90
4799	NASDAQ	FWRD	Tue, Jan 29, 2013	37.74	37.94	37.56	37.70
4798	NASDAQ	FWRD	Mon, Jan 28, 2013	38.00	38.19	37.65	37.72
4797	NASDAQ	FWRD	Fri, Jan 25, 2013	38.22	38.36	37.92	38.08
4796	NASDAQ	FWRD	Thu, Jan 24, 2013	37.78	38.61	37.78	38.14
4795	NASDAQ	FWRD	Wed, Jan 23, 2013	38.06	38.13	37.69	37.85
4794	NASDAQ	FWRD	Tue, Jan 22, 2013	37.57	38.15	37.45	38.14
4793	NASDAQ	FWRD	Fri, Jan 18, 2013	37.61	37.79	37.60	37.65
4792	NASDAQ	FWRD	Thu, Jan 17, 2013	37.73	38.17	37.71	37.74
4791	NASDAQ	FWRD	Wed, Jan 16, 2013	37.49	37.90	37.49	37.70
4790	NASDAQ	FWRD	Tue, Jan 15, 2013	37.50	37.83	37.36	37.66
4789	NASDAQ	FWRD	Mon, Jan 14, 2013	37.07	37.82	37.03	37.79
4788	NASDAQ	FWRD	Fri, Jan 11, 2013	37.40	37.58	36.78	37.28
4787	NASDAQ	FWRD	Thu, Jan 10, 2013	37.35	37.47	36.98	37.31
4786	NASDAQ	FWRD	Wed, Jan 9, 2013	36.86	37.31	36.11	37.30
4785	NASDAQ	FWRD	Tue, Jan 8, 2013	36.82	36.97	36.26	36.67
4784	NASDAQ	FWRD	Mon, Jan 7, 2013	36.38	36.82	35.95	36.74
4783	NASDAQ	FWRD	Fri, Jan 4, 2013	36.07	36.80	35.76	36.64
4782	NASDAQ	FWRD	Thu, Jan 3, 2013	35.93	36.06	35.28	35.87
4781	NASDAQ	FWRD	Wed, Jan 2, 2013	35.57	36.35	35.52	35.93
4780	NASDAQ	FWRD	Mon, Dec 31, 2012	34.45	35.09	34.45	35.01
4779	NASDAQ	FWRD	Fri, Dec 28, 2012	34.40	34.82	34.20	34.52
4778	NASDAQ	FWRD	Thu, Dec 27, 2012	34.69	34.82	33.77	34.51
4777	NASDAQ	FWRD	Wed, Dec 26, 2012	34.56	35.00	34.30	34.63
4776	NASDAQ	FWRD	Mon, Dec 24, 2012	34.61	34.77	34.10	34.55
4775	NASDAQ	FWRD	Fri, Dec 21, 2012	33.74	34.71	33.56	34.70
4774	NASDAQ	FWRD	Thu, Dec 20, 2012	34.19	34.19	33.48	33.86
4773	NASDAQ	FWRD	Wed, Dec 19, 2012	33.52	34.60	33.52	34.09
4772	NASDAQ	FWRD	Tue, Dec 18, 2012	33.17	33.82	32.92	33.58
4771	NASDAQ	FWRD	Mon, Dec 17, 2012	32.80	33.22	32.55	33.19
4770	NASDAQ	FWRD	Fri, Dec 14, 2012	32.04	32.80	31.94	32.67
4769	NASDAQ	FWRD	Thu, Dec 13, 2012	31.86	32.59	29.83	32.03
4768	NASDAQ	FWRD	Wed, Dec 12, 2012	33.10	33.10	32.20	32.33
4767	NASDAQ	FWRD	Tue, Dec 11, 2012	33.47	33.60	32.71	33.03
4766	NASDAQ	FWRD	Mon, Dec 10, 2012	32.98	33.19	32.70	33.19
4765	NASDAQ	FWRD	Fri, Dec 7, 2012	32.85	32.95	32.36	32.88
4764	NASDAQ	FWRD	Thu, Dec 6, 2012	32.92	32.92	32.48	32.62
4763	NASDAQ	FWRD	Wed, Dec 5, 2012	32.86	33.13	32.56	32.87
4762	NASDAQ	FWRD	Tue, Dec 4, 2012	32.75	32.95	32.22	32.68
4761	NASDAQ	FWRD	Mon, Dec 3, 2012	33.48	33.56	32.62	32.65
4760	NASDAQ	FWRD	Fri, Nov 30, 2012	33.69	33.69	33.01	33.25
4759	NASDAQ	FWRD	Thu, Nov 29, 2012	33.19	33.55	32.91	33.55
4758	NASDAQ	FWRD	Wed, Nov 28, 2012	32.55	32.97	32.40	32.95
4757	NASDAQ	FWRD	Tue, Nov 27, 2012	32.19	32.66	32.15	32.52
4756	NASDAQ	FWRD	Mon, Nov 26, 2012	31.94	32.29	31.87	32.25
4755	NASDAQ	FWRD	Fri, Nov 23, 2012	31.74	32.08	31.57	32.03
4754	NASDAQ	FWRD	Wed, Nov 21, 2012	31.55	31.75	31.40	31.67
4753	NASDAQ	FWRD	Tue, Nov 20, 2012	31.89	32.23	31.32	31.60
4752	NASDAQ	FWRD	Mon, Nov 19, 2012	31.81	32.00	31.42	31.90
4751	NASDAQ	FWRD	Fri, Nov 16, 2012	31.39	31.59	31.11	31.48
4750	NASDAQ	FWRD	Thu, Nov 15, 2012	31.73	32.02	31.29	31.50
4749	NASDAQ	FWRD	Wed, Nov 14, 2012	32.15	32.15	31.73	31.75
4748	NASDAQ	FWRD	Tue, Nov 13, 2012	32.17	32.53	31.82	32.12
4747	NASDAQ	FWRD	Mon, Nov 12, 2012	32.36	32.55	32.07	32.42
4746	NASDAQ	FWRD	Fri, Nov 9, 2012	32.34	32.48	32.20	32.33
4745	NASDAQ	FWRD	Thu, Nov 8, 2012	32.43	32.68	32.37	32.37
4744	NASDAQ	FWRD	Wed, Nov 7, 2012	33.06	33.06	32.30	32.58
4743	NASDAQ	FWRD	Tue, Nov 6, 2012	32.65	33.50	32.58	33.40
4742	NASDAQ	FWRD	Mon, Nov 5, 2012	32.56	32.76	32.47	32.63
4741	NASDAQ	FWRD	Fri, Nov 2, 2012	32.93	33.13	32.38	32.50
4740	NASDAQ	FWRD	Thu, Nov 1, 2012	33.29	33.29	32.66	32.79
4739	NASDAQ	FWRD	Wed, Oct 31, 2012	32.73	33.58	32.58	33.33
4738	NASDAQ	FWRD	Fri, Oct 26, 2012	32.70	32.91	32.49	32.81
4737	NASDAQ	FWRD	Thu, Oct 25, 2012	32.90	32.90	32.43	32.72
4736	NASDAQ	FWRD	Wed, Oct 24, 2012	32.98	32.98	32.47	32.74
4735	NASDAQ	FWRD	Tue, Oct 23, 2012	31.89	32.88	31.59	32.87
4734	NASDAQ	FWRD	Mon, Oct 22, 2012	32.40	32.66	32.00	32.13
4733	NASDAQ	FWRD	Fri, Oct 19, 2012	30.71	34.09	30.71	32.54
4732	NASDAQ	FWRD	Thu, Oct 18, 2012	30.82	30.85	30.39	30.61
4731	NASDAQ	FWRD	Wed, Oct 17, 2012	30.69	30.80	30.50	30.76
4730	NASDAQ	FWRD	Tue, Oct 16, 2012	30.77	30.81	30.49	30.73
4729	NASDAQ	FWRD	Mon, Oct 15, 2012	30.07	30.68	30.02	30.63
4728	NASDAQ	FWRD	Fri, Oct 12, 2012	30.25	30.82	30.02	30.07
4727	NASDAQ	FWRD	Thu, Oct 11, 2012	30.41	30.76	30.17	30.25
4726	NASDAQ	FWRD	Wed, Oct 10, 2012	29.84	30.38	29.84	30.22
4725	NASDAQ	FWRD	Tue, Oct 9, 2012	30.20	30.39	29.69	29.76
4724	NASDAQ	FWRD	Mon, Oct 8, 2012	30.05	30.50	29.83	30.23
4723	NASDAQ	FWRD	Fri, Oct 5, 2012	30.22	30.64	30.11	30.27
4722	NASDAQ	FWRD	Thu, Oct 4, 2012	30.22	30.34	29.86	30.16
4721	NASDAQ	FWRD	Wed, Oct 3, 2012	29.85	30.32	29.80	30.13
4720	NASDAQ	FWRD	Tue, Oct 2, 2012	30.48	30.75	29.65	29.84
4719	NASDAQ	FWRD	Mon, Oct 1, 2012	30.43	30.99	30.06	30.46
4718	NASDAQ	FWRD	Fri, Sep 28, 2012	30.86	30.98	30.35	30.41
4717	NASDAQ	FWRD	Thu, Sep 27, 2012	30.71	31.10	30.47	31.06
4716	NASDAQ	FWRD	Wed, Sep 26, 2012	30.74	30.99	30.28	30.72
4715	NASDAQ	FWRD	Tue, Sep 25, 2012	31.50	32.78	30.58	30.84
4714	NASDAQ	FWRD	Mon, Sep 24, 2012	33.90	34.88	33.59	34.81
4713	NASDAQ	FWRD	Fri, Sep 21, 2012	35.06	35.08	34.00	34.11
4712	NASDAQ	FWRD	Thu, Sep 20, 2012	34.94	35.22	34.47	34.57
4711	NASDAQ	FWRD	Wed, Sep 19, 2012	35.24	35.57	35.01	35.34
4710	NASDAQ	FWRD	Tue, Sep 18, 2012	35.30	35.30	34.57	35.14
4709	NASDAQ	FWRD	Mon, Sep 17, 2012	35.32	35.48	34.86	35.17
4708	NASDAQ	FWRD	Fri, Sep 14, 2012	35.74	35.79	35.20	35.35
4707	NASDAQ	FWRD	Thu, Sep 13, 2012	36.56	36.66	35.52	35.71
4706	NASDAQ	FWRD	Wed, Sep 12, 2012	35.98	36.60	35.66	36.58
4705	NASDAQ	FWRD	Tue, Sep 11, 2012	35.24	35.96	35.09	35.96
4704	NASDAQ	FWRD	Mon, Sep 10, 2012	34.61	35.29	34.61	35.04
4703	NASDAQ	FWRD	Fri, Sep 7, 2012	35.04	35.04	34.52	34.65
4702	NASDAQ	FWRD	Thu, Sep 6, 2012	34.46	35.30	34.46	34.80
4701	NASDAQ	FWRD	Wed, Sep 5, 2012	34.49	34.86	33.93	34.40
4700	NASDAQ	FWRD	Tue, Sep 4, 2012	33.73	34.87	33.57	34.68
4699	NASDAQ	FWRD	Fri, Aug 31, 2012	33.28	33.75	33.01	33.62
4698	NASDAQ	FWRD	Thu, Aug 30, 2012	33.67	33.67	32.98	33.01
4697	NASDAQ	FWRD	Wed, Aug 29, 2012	33.69	33.93	33.61	33.79
4696	NASDAQ	FWRD	Tue, Aug 28, 2012	33.19	33.71	32.81	33.71
4695	NASDAQ	FWRD	Mon, Aug 27, 2012	33.14	33.28	32.74	33.11
4694	NASDAQ	FWRD	Fri, Aug 24, 2012	32.94	33.50	32.74	33.08
4693	NASDAQ	FWRD	Thu, Aug 23, 2012	33.28	33.37	32.77	33.11
4692	NASDAQ	FWRD	Wed, Aug 22, 2012	33.60	33.76	33.25	33.28
4691	NASDAQ	FWRD	Tue, Aug 21, 2012	34.43	34.46	33.52	33.66
4690	NASDAQ	FWRD	Mon, Aug 20, 2012	34.66	34.70	33.96	34.46
4689	NASDAQ	FWRD	Fri, Aug 17, 2012	33.99	34.74	33.73	34.70
4688	NASDAQ	FWRD	Thu, Aug 16, 2012	33.28	34.00	32.98	33.99
4687	NASDAQ	FWRD	Wed, Aug 15, 2012	33.07	33.63	33.00	33.30
4686	NASDAQ	FWRD	Tue, Aug 14, 2012	33.47	33.74	33.12	33.27
4685	NASDAQ	FWRD	Mon, Aug 13, 2012	33.38	33.38	32.92	33.36
4684	NASDAQ	FWRD	Fri, Aug 10, 2012	33.59	33.75	33.37	33.48
4683	NASDAQ	FWRD	Thu, Aug 9, 2012	33.90	34.00	33.56	33.58
4682	NASDAQ	FWRD	Wed, Aug 8, 2012	33.47	33.91	33.47	33.82
4681	NASDAQ	FWRD	Tue, Aug 7, 2012	33.76	34.15	33.69	33.75
4680	NASDAQ	FWRD	Mon, Aug 6, 2012	33.90	34.04	33.65	33.71
4679	NASDAQ	FWRD	Fri, Aug 3, 2012	33.79	34.25	33.58	33.86
4678	NASDAQ	FWRD	Thu, Aug 2, 2012	31.86	33.55	31.26	33.44
4677	NASDAQ	FWRD	Wed, Aug 1, 2012	33.57	33.99	32.02	32.02
4676	NASDAQ	FWRD	Tue, Jul 31, 2012	34.08	34.35	33.38	33.46
4675	NASDAQ	FWRD	Mon, Jul 30, 2012	33.97	34.25	33.59	34.23
4674	NASDAQ	FWRD	Fri, Jul 27, 2012	33.17	34.16	33.12	34.02
4673	NASDAQ	FWRD	Thu, Jul 26, 2012	33.71	33.76	32.99	33.19
4672	NASDAQ	FWRD	Wed, Jul 25, 2012	33.53	33.55	32.76	33.09
4671	NASDAQ	FWRD	Tue, Jul 24, 2012	33.66	33.66	32.95	33.30
4670	NASDAQ	FWRD	Mon, Jul 23, 2012	33.44	33.94	33.27	33.56
4669	NASDAQ	FWRD	Fri, Jul 20, 2012	31.88	34.69	31.80	33.89
4668	NASDAQ	FWRD	Thu, Jul 19, 2012	32.40	32.40	31.69	31.94
4667	NASDAQ	FWRD	Wed, Jul 18, 2012	32.46	33.14	32.16	32.40
4666	NASDAQ	FWRD	Tue, Jul 17, 2012	32.64	32.64	31.79	32.43
4665	NASDAQ	FWRD	Mon, Jul 16, 2012	32.76	32.90	32.32	32.48
4664	NASDAQ	FWRD	Fri, Jul 13, 2012	32.09	33.33	32.09	33.05
4663	NASDAQ	FWRD	Thu, Jul 12, 2012	31.37	32.18	31.00	32.00
4662	NASDAQ	FWRD	Wed, Jul 11, 2012	32.00	32.04	31.14	31.57
4661	NASDAQ	FWRD	Tue, Jul 10, 2012	33.15	33.21	31.83	31.86
4660	NASDAQ	FWRD	Mon, Jul 9, 2012	32.79	33.12	32.65	33.03
4659	NASDAQ	FWRD	Fri, Jul 6, 2012	33.10	33.40	32.74	32.99
4658	NASDAQ	FWRD	Thu, Jul 5, 2012	33.07	33.68	33.07	33.56
4657	NASDAQ	FWRD	Tue, Jul 3, 2012	32.64	33.29	32.38	33.25
4656	NASDAQ	FWRD	Mon, Jul 2, 2012	32.27	32.73	31.72	32.73
4655	NASDAQ	FWRD	Fri, Jun 29, 2012	31.81	32.42	31.60	32.27
4654	NASDAQ	FWRD	Thu, Jun 28, 2012	30.58	31.08	30.27	31.07
4653	NASDAQ	FWRD	Wed, Jun 27, 2012	30.97	31.46	30.64	30.68
4652	NASDAQ	FWRD	Tue, Jun 26, 2012	31.11	31.25	30.50	30.95
4651	NASDAQ	FWRD	Mon, Jun 25, 2012	31.98	32.08	30.91	30.97
4650	NASDAQ	FWRD	Fri, Jun 22, 2012	32.94	32.98	32.06	32.40
4649	NASDAQ	FWRD	Thu, Jun 21, 2012	33.20	33.20	32.58	32.85
4648	NASDAQ	FWRD	Wed, Jun 20, 2012	33.75	33.78	33.13	33.31
4647	NASDAQ	FWRD	Tue, Jun 19, 2012	33.01	34.38	33.01	33.82
4646	NASDAQ	FWRD	Mon, Jun 18, 2012	32.49	33.22	32.49	33.03
4645	NASDAQ	FWRD	Fri, Jun 15, 2012	32.48	32.91	32.22	32.66
4644	NASDAQ	FWRD	Thu, Jun 14, 2012	31.51	32.69	31.51	32.63
4643	NASDAQ	FWRD	Wed, Jun 13, 2012	31.95	32.25	31.43	31.56
4642	NASDAQ	FWRD	Tue, Jun 12, 2012	31.90	32.32	31.59	32.10
4641	NASDAQ	FWRD	Mon, Jun 11, 2012	32.98	32.98	31.76	31.77
4640	NASDAQ	FWRD	Fri, Jun 8, 2012	32.09	32.87	32.04	32.50
4639	NASDAQ	FWRD	Thu, Jun 7, 2012	32.68	32.95	32.09	32.20
4638	NASDAQ	FWRD	Wed, Jun 6, 2012	31.40	32.34	31.40	32.33
4637	NASDAQ	FWRD	Tue, Jun 5, 2012	31.14	31.49	30.88	31.26
4636	NASDAQ	FWRD	Mon, Jun 4, 2012	31.28	31.50	30.58	31.32
4635	NASDAQ	FWRD	Fri, Jun 1, 2012	31.05	31.50	30.92	31.22
4634	NASDAQ	FWRD	Thu, May 31, 2012	31.60	31.82	31.23	31.73
4633	NASDAQ	FWRD	Wed, May 30, 2012	31.42	31.66	31.42	31.53
4632	NASDAQ	FWRD	Tue, May 29, 2012	31.78	32.19	31.58	31.84
4631	NASDAQ	FWRD	Fri, May 25, 2012	31.75	31.93	31.26	31.63
4630	NASDAQ	FWRD	Thu, May 24, 2012	31.39	31.88	30.85	31.83
4629	NASDAQ	FWRD	Wed, May 23, 2012	30.70	31.49	30.42	31.43
4628	NASDAQ	FWRD	Tue, May 22, 2012	31.55	31.85	30.92	31.13
4627	NASDAQ	FWRD	Mon, May 21, 2012	30.63	31.57	30.24	31.53
4626	NASDAQ	FWRD	Fri, May 18, 2012	30.33	30.75	30.17	30.63
4625	NASDAQ	FWRD	Thu, May 17, 2012	31.30	31.30	30.33	30.38
4624	NASDAQ	FWRD	Wed, May 16, 2012	31.27	31.70	31.20	31.22
4623	NASDAQ	FWRD	Tue, May 15, 2012	30.87	31.42	30.72	31.12
4622	NASDAQ	FWRD	Mon, May 14, 2012	30.81	31.15	30.64	30.96
4621	NASDAQ	FWRD	Fri, May 11, 2012	30.94	31.46	30.94	31.18
4620	NASDAQ	FWRD	Thu, May 10, 2012	31.65	31.90	30.87	31.17
4619	NASDAQ	FWRD	Wed, May 9, 2012	31.85	32.08	31.28	31.38
4618	NASDAQ	FWRD	Tue, May 8, 2012	32.32	32.58	31.98	32.24
4617	NASDAQ	FWRD	Mon, May 7, 2012	32.29	32.87	32.29	32.64
4616	NASDAQ	FWRD	Fri, May 4, 2012	32.94	33.09	32.30	32.50
4615	NASDAQ	FWRD	Thu, May 3, 2012	33.67	33.92	32.71	33.19
4614	NASDAQ	FWRD	Wed, May 2, 2012	33.29	33.91	33.29	33.80
4613	NASDAQ	FWRD	Tue, May 1, 2012	33.79	34.25	33.36	33.67
4612	NASDAQ	FWRD	Mon, Apr 30, 2012	34.15	34.24	33.63	33.78
4611	NASDAQ	FWRD	Fri, Apr 27, 2012	34.30	34.45	33.91	34.26
4610	NASDAQ	FWRD	Thu, Apr 26, 2012	34.26	34.39	34.06	34.16
4609	NASDAQ	FWRD	Wed, Apr 25, 2012	35.00	35.06	34.32	34.49
4608	NASDAQ	FWRD	Tue, Apr 24, 2012	34.25	34.86	34.25	34.65
4607	NASDAQ	FWRD	Mon, Apr 23, 2012	34.25	34.59	33.95	34.24
4606	NASDAQ	FWRD	Fri, Apr 20, 2012	37.07	37.10	34.83	35.03
4605	NASDAQ	FWRD	Thu, Apr 19, 2012	35.52	35.60	34.48	34.82
4604	NASDAQ	FWRD	Wed, Apr 18, 2012	35.61	35.73	35.35	35.57
4603	NASDAQ	FWRD	Tue, Apr 17, 2012	35.81	36.19	35.71	35.72
4602	NASDAQ	FWRD	Mon, Apr 16, 2012	35.22	35.79	34.71	35.51
4601	NASDAQ	FWRD	Fri, Apr 13, 2012	35.42	35.61	34.97	35.15
4600	NASDAQ	FWRD	Thu, Apr 12, 2012	35.39	35.88	35.39	35.68
4599	NASDAQ	FWRD	Wed, Apr 11, 2012	35.01	35.72	34.82	35.34
4598	NASDAQ	FWRD	Tue, Apr 10, 2012	35.21	35.25	34.30	34.60
4597	NASDAQ	FWRD	Mon, Apr 9, 2012	35.66	35.95	35.08	35.41
4596	NASDAQ	FWRD	Thu, Apr 5, 2012	36.18	36.58	36.11	36.24
4595	NASDAQ	FWRD	Wed, Apr 4, 2012	36.26	36.59	36.00	36.46
4594	NASDAQ	FWRD	Tue, Apr 3, 2012	36.71	37.12	36.47	36.72
4593	NASDAQ	FWRD	Mon, Apr 2, 2012	36.55	36.96	36.11	36.83
4592	NASDAQ	FWRD	Fri, Mar 30, 2012	37.07	37.07	36.53	36.67
4591	NASDAQ	FWRD	Thu, Mar 29, 2012	37.12	37.13	36.52	36.73
4590	NASDAQ	FWRD	Wed, Mar 28, 2012	36.25	37.39	36.17	37.39
4589	NASDAQ	FWRD	Tue, Mar 27, 2012	35.68	36.22	35.38	36.18
4588	NASDAQ	FWRD	Mon, Mar 26, 2012	35.55	35.94	35.14	35.74
4587	NASDAQ	FWRD	Fri, Mar 23, 2012	34.94	35.26	34.48	35.17
4586	NASDAQ	FWRD	Thu, Mar 22, 2012	35.05	35.05	34.26	34.86
4585	NASDAQ	FWRD	Wed, Mar 21, 2012	35.10	35.48	34.82	35.35
4584	NASDAQ	FWRD	Tue, Mar 20, 2012	34.88	35.11	34.63	35.06
4583	NASDAQ	FWRD	Mon, Mar 19, 2012	34.96	35.71	34.72	35.18
4582	NASDAQ	FWRD	Fri, Mar 16, 2012	35.38	35.56	34.82	34.98
4581	NASDAQ	FWRD	Thu, Mar 15, 2012	34.70	35.26	34.34	35.26
4580	NASDAQ	FWRD	Wed, Mar 14, 2012	34.94	34.94	34.29	34.67
4579	NASDAQ	FWRD	Tue, Mar 13, 2012	34.48	35.13	34.31	35.06
4578	NASDAQ	FWRD	Mon, Mar 12, 2012	34.08	34.30	33.69	34.23
4577	NASDAQ	FWRD	Fri, Mar 9, 2012	33.92	34.45	33.63	34.18
4576	NASDAQ	FWRD	Thu, Mar 8, 2012	33.83	34.00	33.29	33.82
4575	NASDAQ	FWRD	Wed, Mar 7, 2012	33.63	33.71	33.30	33.56
4574	NASDAQ	FWRD	Tue, Mar 6, 2012	33.33	34.00	33.12	33.54
4573	NASDAQ	FWRD	Mon, Mar 5, 2012	33.59	33.96	33.31	33.87
4572	NASDAQ	FWRD	Fri, Mar 2, 2012	34.07	34.10	33.44	33.66
4571	NASDAQ	FWRD	Thu, Mar 1, 2012	33.84	34.12	33.42	34.00
4570	NASDAQ	FWRD	Wed, Feb 29, 2012	33.16	34.39	33.15	33.67
4569	NASDAQ	FWRD	Tue, Feb 28, 2012	32.25	33.02	32.02	33.00
4568	NASDAQ	FWRD	Mon, Feb 27, 2012	31.98	32.39	31.78	32.32
4567	NASDAQ	FWRD	Fri, Feb 24, 2012	33.16	33.22	32.32	32.35
4566	NASDAQ	FWRD	Thu, Feb 23, 2012	33.22	33.25	32.95	33.09
4565	NASDAQ	FWRD	Wed, Feb 22, 2012	33.37	33.42	33.05	33.10
4564	NASDAQ	FWRD	Tue, Feb 21, 2012	34.05	34.31	33.14	33.40
4563	NASDAQ	FWRD	Fri, Feb 17, 2012	34.99	34.99	33.99	34.00
4562	NASDAQ	FWRD	Thu, Feb 16, 2012	34.15	34.86	33.85	34.79
4561	NASDAQ	FWRD	Wed, Feb 15, 2012	35.25	35.25	33.99	34.05
4560	NASDAQ	FWRD	Tue, Feb 14, 2012	35.12	35.27	34.95	35.05
4559	NASDAQ	FWRD	Mon, Feb 13, 2012	35.34	35.84	34.88	35.15
4558	NASDAQ	FWRD	Fri, Feb 10, 2012	35.39	35.50	34.80	34.84
4557	NASDAQ	FWRD	Thu, Feb 9, 2012	35.87	36.77	35.51	36.28
4556	NASDAQ	FWRD	Wed, Feb 8, 2012	35.49	36.07	33.20	35.56
4555	NASDAQ	FWRD	Tue, Feb 7, 2012	36.73	36.99	36.22	36.55
4554	NASDAQ	FWRD	Mon, Feb 6, 2012	35.55	36.93	35.54	36.90
4553	NASDAQ	FWRD	Fri, Feb 3, 2012	36.23	37.00	36.23	36.85
4552	NASDAQ	FWRD	Thu, Feb 2, 2012	35.76	35.99	35.44	35.56
4551	NASDAQ	FWRD	Wed, Feb 1, 2012	35.12	35.80	34.91	35.66
4550	NASDAQ	FWRD	Tue, Jan 31, 2012	34.51	35.01	33.88	35.00
4549	NASDAQ	FWRD	Mon, Jan 30, 2012	33.86	34.60	33.86	34.32
4548	NASDAQ	FWRD	Fri, Jan 27, 2012	34.78	34.84	34.08	34.24
4547	NASDAQ	FWRD	Thu, Jan 26, 2012	35.18	35.19	34.81	35.00
4546	NASDAQ	FWRD	Wed, Jan 25, 2012	34.35	35.03	33.84	34.98
4545	NASDAQ	FWRD	Tue, Jan 24, 2012	34.82	35.20	33.93	34.48
4544	NASDAQ	FWRD	Mon, Jan 23, 2012	35.75	36.49	35.68	35.71
4543	NASDAQ	FWRD	Fri, Jan 20, 2012	35.85	36.09	35.69	35.79
4542	NASDAQ	FWRD	Thu, Jan 19, 2012	34.75	36.12	34.75	35.90
4541	NASDAQ	FWRD	Wed, Jan 18, 2012	34.71	35.11	34.47	34.65
4540	NASDAQ	FWRD	Tue, Jan 17, 2012	34.89	34.95	34.43	34.71
4539	NASDAQ	FWRD	Fri, Jan 13, 2012	34.45	34.99	34.08	34.67
4538	NASDAQ	FWRD	Thu, Jan 12, 2012	35.20	35.32	34.81	35.01
4537	NASDAQ	FWRD	Wed, Jan 11, 2012	35.00	35.23	34.79	35.17
4536	NASDAQ	FWRD	Tue, Jan 10, 2012	34.61	35.29	34.61	35.21
4535	NASDAQ	FWRD	Mon, Jan 9, 2012	34.11	34.60	33.96	34.07
4534	NASDAQ	FWRD	Fri, Jan 6, 2012	32.68	33.99	32.68	33.93
4533	NASDAQ	FWRD	Thu, Jan 5, 2012	32.49	33.16	32.26	32.76
4532	NASDAQ	FWRD	Wed, Jan 4, 2012	32.84	33.12	32.56	32.76
4531	NASDAQ	FWRD	Tue, Jan 3, 2012	32.87	33.32	32.87	33.15
4530	NASDAQ	FWRD	Fri, Dec 30, 2011	32.73	32.75	32.03	32.05
4529	NASDAQ	FWRD	Thu, Dec 29, 2011	32.50	33.14	32.41	32.79
4528	NASDAQ	FWRD	Wed, Dec 28, 2011	33.09	33.09	32.29	32.35
4527	NASDAQ	FWRD	Tue, Dec 27, 2011	32.43	33.18	32.39	33.07
4526	NASDAQ	FWRD	Fri, Dec 23, 2011	32.76	32.83	32.36	32.65
4525	NASDAQ	FWRD	Thu, Dec 22, 2011	32.90	33.49	32.53	32.73
4524	NASDAQ	FWRD	Wed, Dec 21, 2011	32.84	33.39	32.29	32.74
4523	NASDAQ	FWRD	Tue, Dec 20, 2011	31.61	33.15	31.61	32.77
4522	NASDAQ	FWRD	Mon, Dec 19, 2011	32.77	33.14	30.64	30.82
4521	NASDAQ	FWRD	Fri, Dec 16, 2011	32.50	33.08	32.19	32.44
4520	NASDAQ	FWRD	Thu, Dec 15, 2011	31.69	32.55	31.46	32.12
4519	NASDAQ	FWRD	Wed, Dec 14, 2011	31.27	31.65	31.01	31.07
4518	NASDAQ	FWRD	Tue, Dec 13, 2011	32.47	33.03	31.48	31.65
4517	NASDAQ	FWRD	Mon, Dec 12, 2011	31.42	32.21	31.03	32.16
4516	NASDAQ	FWRD	Fri, Dec 9, 2011	31.55	32.22	31.10	31.97
4515	NASDAQ	FWRD	Thu, Dec 8, 2011	32.74	33.00	31.32	31.36
4514	NASDAQ	FWRD	Wed, Dec 7, 2011	32.20	32.91	31.87	32.69
4513	NASDAQ	FWRD	Tue, Dec 6, 2011	32.12	32.76	31.68	32.56
4512	NASDAQ	FWRD	Mon, Dec 5, 2011	31.51	32.30	31.21	31.97
4511	NASDAQ	FWRD	Fri, Dec 2, 2011	31.64	31.83	30.88	30.90
4510	NASDAQ	FWRD	Thu, Dec 1, 2011	31.92	31.94	31.12	31.15
4509	NASDAQ	FWRD	Wed, Nov 30, 2011	31.95	32.11	31.60	32.10
4508	NASDAQ	FWRD	Tue, Nov 29, 2011	30.59	30.79	30.44	30.52
4507	NASDAQ	FWRD	Mon, Nov 28, 2011	29.61	30.70	29.61	30.59
4506	NASDAQ	FWRD	Fri, Nov 25, 2011	29.29	29.64	28.74	28.74
4505	NASDAQ	FWRD	Wed, Nov 23, 2011	29.96	30.12	29.26	29.34
4504	NASDAQ	FWRD	Tue, Nov 22, 2011	31.00	31.13	30.20	30.22
4503	NASDAQ	FWRD	Mon, Nov 21, 2011	32.10	32.14	30.91	31.08
4502	NASDAQ	FWRD	Fri, Nov 18, 2011	32.67	33.17	32.52	32.69
4501	NASDAQ	FWRD	Thu, Nov 17, 2011	32.57	33.37	32.40	32.60
4500	NASDAQ	FWRD	Wed, Nov 16, 2011	33.10	33.79	32.44	32.58
4499	NASDAQ	FWRD	Tue, Nov 15, 2011	32.99	33.78	32.99	33.58
4498	NASDAQ	FWRD	Mon, Nov 14, 2011	33.56	33.95	32.86	33.14
4497	NASDAQ	FWRD	Fri, Nov 11, 2011	33.04	33.96	33.03	33.72
4496	NASDAQ	FWRD	Thu, Nov 10, 2011	32.98	33.37	32.68	32.84
4495	NASDAQ	FWRD	Wed, Nov 9, 2011	32.87	33.12	32.26	32.48
4494	NASDAQ	FWRD	Tue, Nov 8, 2011	33.37	34.00	33.30	33.75
4493	NASDAQ	FWRD	Mon, Nov 7, 2011	32.53	32.87	32.04	32.87
4492	NASDAQ	FWRD	Fri, Nov 4, 2011	32.52	32.71	31.86	32.52
4491	NASDAQ	FWRD	Thu, Nov 3, 2011	32.61	32.97	31.83	32.90
4490	NASDAQ	FWRD	Wed, Nov 2, 2011	31.46	32.26	31.37	32.04
4489	NASDAQ	FWRD	Tue, Nov 1, 2011	31.46	32.59	30.78	30.94
4488	NASDAQ	FWRD	Mon, Oct 31, 2011	32.62	33.40	32.59	32.72
4487	NASDAQ	FWRD	Fri, Oct 28, 2011	33.44	34.19	33.18	33.21
4486	NASDAQ	FWRD	Thu, Oct 27, 2011	32.67	34.08	31.65	33.70
4485	NASDAQ	FWRD	Wed, Oct 26, 2011	31.19	31.59	30.65	31.42
4484	NASDAQ	FWRD	Tue, Oct 25, 2011	30.85	31.14	30.49	30.71
4483	NASDAQ	FWRD	Mon, Oct 24, 2011	30.20	31.00	29.81	30.99
4482	NASDAQ	FWRD	Fri, Oct 21, 2011	29.91	30.08	29.27	30.00
4481	NASDAQ	FWRD	Thu, Oct 20, 2011	28.07	29.46	27.26	29.25
4480	NASDAQ	FWRD	Wed, Oct 19, 2011	30.65	30.65	29.09	29.39
4479	NASDAQ	FWRD	Tue, Oct 18, 2011	29.36	30.84	29.04	30.75
4478	NASDAQ	FWRD	Mon, Oct 17, 2011	29.66	29.66	29.03	29.25
4477	NASDAQ	FWRD	Fri, Oct 14, 2011	29.65	30.19	29.62	29.91
4476	NASDAQ	FWRD	Thu, Oct 13, 2011	29.06	29.49	28.98	29.24
4475	NASDAQ	FWRD	Wed, Oct 12, 2011	29.81	29.81	29.18	29.34
4474	NASDAQ	FWRD	Tue, Oct 11, 2011	28.11	29.18	28.11	28.97
4473	NASDAQ	FWRD	Mon, Oct 10, 2011	27.23	28.39	26.94	28.35
4472	NASDAQ	FWRD	Fri, Oct 7, 2011	27.50	27.70	26.68	26.72
4471	NASDAQ	FWRD	Thu, Oct 6, 2011	27.12	27.53	26.85	27.49
4470	NASDAQ	FWRD	Wed, Oct 5, 2011	26.13	27.50	26.13	27.14
4469	NASDAQ	FWRD	Tue, Oct 4, 2011	24.21	26.27	24.10	26.23
4468	NASDAQ	FWRD	Mon, Oct 3, 2011	25.33	25.99	24.38	24.38
4467	NASDAQ	FWRD	Fri, Sep 30, 2011	25.65	26.17	25.39	25.45
4466	NASDAQ	FWRD	Thu, Sep 29, 2011	26.02	26.35	25.23	26.07
4465	NASDAQ	FWRD	Wed, Sep 28, 2011	26.75	27.28	25.48	25.52
4464	NASDAQ	FWRD	Tue, Sep 27, 2011	26.53	28.05	26.13	26.71
4463	NASDAQ	FWRD	Mon, Sep 26, 2011	25.48	25.98	24.95	25.92
4462	NASDAQ	FWRD	Fri, Sep 23, 2011	24.58	25.39	24.15	25.21
4461	NASDAQ	FWRD	Thu, Sep 22, 2011	25.99	26.16	23.97	24.58
4460	NASDAQ	FWRD	Wed, Sep 21, 2011	28.89	28.90	27.82	28.02
4459	NASDAQ	FWRD	Tue, Sep 20, 2011	28.97	29.79	28.58	29.00
4458	NASDAQ	FWRD	Mon, Sep 19, 2011	28.81	29.01	28.23	28.73
4457	NASDAQ	FWRD	Fri, Sep 16, 2011	29.60	29.62	28.70	29.39
4456	NASDAQ	FWRD	Thu, Sep 15, 2011	29.72	30.21	29.06	29.40
4455	NASDAQ	FWRD	Wed, Sep 14, 2011	29.15	30.03	28.47	29.42
4454	NASDAQ	FWRD	Tue, Sep 13, 2011	28.39	29.25	28.30	28.79
4453	NASDAQ	FWRD	Mon, Sep 12, 2011	27.01	28.29	26.96	28.27
4452	NASDAQ	FWRD	Fri, Sep 9, 2011	27.21	27.61	26.97	27.50
4451	NASDAQ	FWRD	Thu, Sep 8, 2011	27.49	28.11	27.43	27.53
4450	NASDAQ	FWRD	Wed, Sep 7, 2011	26.85	27.70	26.53	27.68
4449	NASDAQ	FWRD	Tue, Sep 6, 2011	26.04	26.48	25.60	26.38
4448	NASDAQ	FWRD	Fri, Sep 2, 2011	27.34	27.97	26.64	27.01
4447	NASDAQ	FWRD	Thu, Sep 1, 2011	28.49	29.00	27.84	28.04
4446	NASDAQ	FWRD	Wed, Aug 31, 2011	28.77	29.04	28.35	28.41
4445	NASDAQ	FWRD	Tue, Aug 30, 2011	28.09	28.88	28.06	28.60
4444	NASDAQ	FWRD	Mon, Aug 29, 2011	27.46	28.37	26.77	28.28
4443	NASDAQ	FWRD	Fri, Aug 26, 2011	24.96	27.33	24.90	27.16
4442	NASDAQ	FWRD	Thu, Aug 25, 2011	26.09	26.11	25.03	25.13
4441	NASDAQ	FWRD	Wed, Aug 24, 2011	25.50	26.02	25.37	25.89
4440	NASDAQ	FWRD	Tue, Aug 23, 2011	24.38	25.58	23.98	25.57
4439	NASDAQ	FWRD	Mon, Aug 22, 2011	24.79	24.79	24.21	24.33
4438	NASDAQ	FWRD	Fri, Aug 19, 2011	24.14	24.99	23.70	24.25
4437	NASDAQ	FWRD	Thu, Aug 18, 2011	25.44	25.44	24.37	24.49
4436	NASDAQ	FWRD	Wed, Aug 17, 2011	26.45	26.70	25.91	26.24
4435	NASDAQ	FWRD	Tue, Aug 16, 2011	26.81	26.94	26.19	26.39
4434	NASDAQ	FWRD	Mon, Aug 15, 2011	27.21	27.43	26.41	27.03
4433	NASDAQ	FWRD	Fri, Aug 12, 2011	27.17	27.44	26.57	26.89
4432	NASDAQ	FWRD	Thu, Aug 11, 2011	25.61	27.45	25.28	27.05
4431	NASDAQ	FWRD	Wed, Aug 10, 2011	25.98	26.00	24.59	24.65
4430	NASDAQ	FWRD	Tue, Aug 9, 2011	26.32	26.85	24.98	26.78
4429	NASDAQ	FWRD	Mon, Aug 8, 2011	27.83	28.43	25.64	25.66
4428	NASDAQ	FWRD	Fri, Aug 5, 2011	29.49	29.49	27.93	28.51
4427	NASDAQ	FWRD	Thu, Aug 4, 2011	29.79	30.25	29.09	29.11
4426	NASDAQ	FWRD	Wed, Aug 3, 2011	30.04	30.25	29.24	30.13
4425	NASDAQ	FWRD	Tue, Aug 2, 2011	30.53	30.89	29.80	29.95
4424	NASDAQ	FWRD	Mon, Aug 1, 2011	31.37	31.37	30.49	30.76
4423	NASDAQ	FWRD	Fri, Jul 29, 2011	31.44	31.64	31.00	31.16
4422	NASDAQ	FWRD	Thu, Jul 28, 2011	32.10	32.49	31.76	31.80
4421	NASDAQ	FWRD	Wed, Jul 27, 2011	32.09	32.46	31.88	32.08
4420	NASDAQ	FWRD	Tue, Jul 26, 2011	33.05	33.05	32.26	32.63
4419	NASDAQ	FWRD	Mon, Jul 25, 2011	32.84	33.21	32.79	32.91
4418	NASDAQ	FWRD	Fri, Jul 22, 2011	32.69	33.94	32.69	33.28
4417	NASDAQ	FWRD	Thu, Jul 21, 2011	33.55	33.91	32.26	32.62
4416	NASDAQ	FWRD	Wed, Jul 20, 2011	34.11	34.28	33.44	34.27
4415	NASDAQ	FWRD	Tue, Jul 19, 2011	33.62	34.08	33.43	33.98
4414	NASDAQ	FWRD	Mon, Jul 18, 2011	33.64	33.74	33.14	33.39
4413	NASDAQ	FWRD	Fri, Jul 15, 2011	34.06	34.13	33.61	33.81
4412	NASDAQ	FWRD	Thu, Jul 14, 2011	34.74	35.01	33.87	33.96
4411	NASDAQ	FWRD	Wed, Jul 13, 2011	34.72	35.46	34.25	34.62
4410	NASDAQ	FWRD	Tue, Jul 12, 2011	34.61	35.14	34.51	34.59
4409	NASDAQ	FWRD	Mon, Jul 11, 2011	35.04	36.11	34.59	34.71
4408	NASDAQ	FWRD	Fri, Jul 8, 2011	35.47	35.75	35.22	35.61
4407	NASDAQ	FWRD	Thu, Jul 7, 2011	35.94	36.32	35.67	36.03
4406	NASDAQ	FWRD	Wed, Jul 6, 2011	34.77	35.69	34.38	35.69
4405	NASDAQ	FWRD	Tue, Jul 5, 2011	34.39	34.75	34.10	34.70
4404	NASDAQ	FWRD	Fri, Jul 1, 2011	33.84	34.80	33.80	34.44
4403	NASDAQ	FWRD	Thu, Jun 30, 2011	33.48	33.87	33.48	33.79
4402	NASDAQ	FWRD	Wed, Jun 29, 2011	33.32	33.60	33.04	33.46
4401	NASDAQ	FWRD	Tue, Jun 28, 2011	32.78	33.36	32.75	33.30
4400	NASDAQ	FWRD	Mon, Jun 27, 2011	32.48	32.91	32.34	32.79
4399	NASDAQ	FWRD	Fri, Jun 24, 2011	33.03	33.18	32.40	32.50
4398	NASDAQ	FWRD	Thu, Jun 23, 2011	32.43	33.14	32.14	33.03
4397	NASDAQ	FWRD	Wed, Jun 22, 2011	32.29	33.13	32.25	32.82
4396	NASDAQ	FWRD	Tue, Jun 21, 2011	32.26	32.56	32.16	32.50
4395	NASDAQ	FWRD	Mon, Jun 20, 2011	31.97	32.54	31.88	32.00
4394	NASDAQ	FWRD	Fri, Jun 17, 2011	32.48	32.70	32.02	32.04
4393	NASDAQ	FWRD	Thu, Jun 16, 2011	32.25	32.68	31.79	32.29
4392	NASDAQ	FWRD	Wed, Jun 15, 2011	32.51	32.74	32.19	32.29
4391	NASDAQ	FWRD	Tue, Jun 14, 2011	32.73	33.03	32.70	32.85
4390	NASDAQ	FWRD	Mon, Jun 13, 2011	32.77	33.01	32.30	32.34
4389	NASDAQ	FWRD	Fri, Jun 10, 2011	32.95	33.17	32.54	32.75
4388	NASDAQ	FWRD	Thu, Jun 9, 2011	33.20	33.43	32.93	33.15
4387	NASDAQ	FWRD	Wed, Jun 8, 2011	33.46	33.71	32.81	33.00
4386	NASDAQ	FWRD	Tue, Jun 7, 2011	33.83	33.93	33.36	33.58
4385	NASDAQ	FWRD	Mon, Jun 6, 2011	33.69	33.85	33.32	33.46
4384	NASDAQ	FWRD	Fri, Jun 3, 2011	33.86	34.15	33.58	33.75
4383	NASDAQ	FWRD	Thu, Jun 2, 2011	34.33	34.51	34.05	34.45
4382	NASDAQ	FWRD	Wed, Jun 1, 2011	34.95	35.13	34.29	34.35
4381	NASDAQ	FWRD	Tue, May 31, 2011	35.01	35.53	34.62	35.10
4380	NASDAQ	FWRD	Fri, May 27, 2011	34.74	34.87	34.60	34.63
4379	NASDAQ	FWRD	Thu, May 26, 2011	33.81	34.62	33.69	34.62
4378	NASDAQ	FWRD	Wed, May 25, 2011	33.52	34.06	33.50	34.02
4377	NASDAQ	FWRD	Tue, May 24, 2011	33.61	33.84	33.39	33.66
4376	NASDAQ	FWRD	Mon, May 23, 2011	33.34	33.66	33.34	33.55
4375	NASDAQ	FWRD	Fri, May 20, 2011	33.64	34.20	33.64	34.00
4374	NASDAQ	FWRD	Thu, May 19, 2011	33.50	34.14	33.50	33.87
4373	NASDAQ	FWRD	Wed, May 18, 2011	32.78	33.24	32.67	33.20
4372	NASDAQ	FWRD	Tue, May 17, 2011	33.09	33.80	32.50	32.83
4371	NASDAQ	FWRD	Mon, May 16, 2011	31.88	31.99	31.76	31.91
4370	NASDAQ	FWRD	Fri, May 13, 2011	32.07	32.35	31.88	32.15
4369	NASDAQ	FWRD	Thu, May 12, 2011	31.63	32.30	31.26	32.12
4368	NASDAQ	FWRD	Wed, May 11, 2011	32.78	32.78	31.98	31.98
4367	NASDAQ	FWRD	Tue, May 10, 2011	32.62	32.84	32.49	32.74
4366	NASDAQ	FWRD	Mon, May 9, 2011	32.15	32.48	31.98	32.47
4365	NASDAQ	FWRD	Fri, May 6, 2011	32.77	32.77	32.30	32.34
4364	NASDAQ	FWRD	Thu, May 5, 2011	31.63	33.02	31.63	32.24
4363	NASDAQ	FWRD	Wed, May 4, 2011	32.36	32.36	31.97	31.99
4362	NASDAQ	FWRD	Tue, May 3, 2011	32.77	32.84	31.84	32.20
4361	NASDAQ	FWRD	Mon, May 2, 2011	33.77	33.77	32.58	32.75
4360	NASDAQ	FWRD	Fri, Apr 29, 2011	33.62	33.98	33.47	33.62
4359	NASDAQ	FWRD	Thu, Apr 28, 2011	33.63	33.72	33.10	33.51
4358	NASDAQ	FWRD	Wed, Apr 27, 2011	33.79	34.14	33.59	33.78
4357	NASDAQ	FWRD	Tue, Apr 26, 2011	33.80	34.36	33.73	33.95
4356	NASDAQ	FWRD	Mon, Apr 25, 2011	34.00	34.00	32.96	33.79
4355	NASDAQ	FWRD	Thu, Apr 21, 2011	33.98	35.03	32.49	33.41
4354	NASDAQ	FWRD	Wed, Apr 20, 2011	31.81	31.92	31.04	31.20
4353	NASDAQ	FWRD	Tue, Apr 19, 2011	30.90	31.42	30.51	31.39
4352	NASDAQ	FWRD	Mon, Apr 18, 2011	30.40	30.41	29.76	30.01
4351	NASDAQ	FWRD	Fri, Apr 15, 2011	30.61	30.90	30.41	30.86
4350	NASDAQ	FWRD	Thu, Apr 14, 2011	30.19	30.79	30.19	30.77
4349	NASDAQ	FWRD	Wed, Apr 13, 2011	31.09	31.09	30.22	30.32
4348	NASDAQ	FWRD	Tue, Apr 12, 2011	31.21	31.68	30.91	30.93
4347	NASDAQ	FWRD	Mon, Apr 11, 2011	31.14	31.72	31.08	31.36
4346	NASDAQ	FWRD	Fri, Apr 8, 2011	32.27	32.27	31.00	31.16
4345	NASDAQ	FWRD	Thu, Apr 7, 2011	32.06	32.24	31.90	31.98
4344	NASDAQ	FWRD	Wed, Apr 6, 2011	32.35	32.55	31.95	32.06
4343	NASDAQ	FWRD	Tue, Apr 5, 2011	32.67	32.90	32.03	32.14
4342	NASDAQ	FWRD	Mon, Apr 4, 2011	31.15	31.63	30.84	31.39
4341	NASDAQ	FWRD	Fri, Apr 1, 2011	30.78	31.57	30.63	31.11
4340	NASDAQ	FWRD	Thu, Mar 31, 2011	29.27	30.76	29.27	30.63
4339	NASDAQ	FWRD	Wed, Mar 30, 2011	29.16	29.40	29.16	29.23
4338	NASDAQ	FWRD	Tue, Mar 29, 2011	28.59	29.11	28.59	29.11
4337	NASDAQ	FWRD	Mon, Mar 28, 2011	28.77	28.97	28.55	28.73
4336	NASDAQ	FWRD	Fri, Mar 25, 2011	28.73	29.04	28.48	28.64
4335	NASDAQ	FWRD	Thu, Mar 24, 2011	28.39	28.63	28.12	28.53
4334	NASDAQ	FWRD	Wed, Mar 23, 2011	27.81	28.47	27.59	28.15
4333	NASDAQ	FWRD	Tue, Mar 22, 2011	28.30	28.36	27.68	27.91
4332	NASDAQ	FWRD	Mon, Mar 21, 2011	28.48	28.70	28.12	28.25
4331	NASDAQ	FWRD	Fri, Mar 18, 2011	27.56	28.33	27.49	28.31
4330	NASDAQ	FWRD	Thu, Mar 17, 2011	27.85	28.51	27.27	27.29
4329	NASDAQ	FWRD	Wed, Mar 16, 2011	27.72	27.84	27.10	27.32
4328	NASDAQ	FWRD	Tue, Mar 15, 2011	27.21	28.14	27.21	27.79
4327	NASDAQ	FWRD	Mon, Mar 14, 2011	28.27	28.43	27.93	28.11
4326	NASDAQ	FWRD	Fri, Mar 11, 2011	29.00	29.09	28.30	28.62
4325	NASDAQ	FWRD	Thu, Mar 10, 2011	28.97	29.43	28.80	28.99
4324	NASDAQ	FWRD	Wed, Mar 9, 2011	29.72	29.72	29.11	29.46
4323	NASDAQ	FWRD	Tue, Mar 8, 2011	29.35	30.25	28.51	29.98
4322	NASDAQ	FWRD	Mon, Mar 7, 2011	29.97	29.97	29.02	29.27
4321	NASDAQ	FWRD	Fri, Mar 4, 2011	30.31	30.31	29.54	29.97
4320	NASDAQ	FWRD	Thu, Mar 3, 2011	29.37	30.48	29.37	30.34
4319	NASDAQ	FWRD	Wed, Mar 2, 2011	28.78	29.24	28.50	29.04
4318	NASDAQ	FWRD	Tue, Mar 1, 2011	29.61	29.74	28.72	28.85
4317	NASDAQ	FWRD	Mon, Feb 28, 2011	29.76	29.87	29.24	29.62
4316	NASDAQ	FWRD	Fri, Feb 25, 2011	29.55	30.24	29.48	29.87
4315	NASDAQ	FWRD	Thu, Feb 24, 2011	29.35	29.86	29.04	29.56
4314	NASDAQ	FWRD	Wed, Feb 23, 2011	30.18	30.18	28.92	29.16
4313	NASDAQ	FWRD	Tue, Feb 22, 2011	28.29	30.82	28.29	30.11
4312	NASDAQ	FWRD	Fri, Feb 18, 2011	31.32	31.32	30.77	30.95
4311	NASDAQ	FWRD	Thu, Feb 17, 2011	30.52	31.43	30.39	31.12
4310	NASDAQ	FWRD	Wed, Feb 16, 2011	31.94	32.30	31.75	31.99
4309	NASDAQ	FWRD	Tue, Feb 15, 2011	29.50	31.99	29.50	31.72
4308	NASDAQ	FWRD	Mon, Feb 14, 2011	28.57	29.07	28.20	28.77
4307	NASDAQ	FWRD	Fri, Feb 11, 2011	27.96	28.63	27.67	28.61
4306	NASDAQ	FWRD	Thu, Feb 10, 2011	27.43	28.07	26.34	27.93
4305	NASDAQ	FWRD	Wed, Feb 9, 2011	27.82	27.99	27.52	27.69
4304	NASDAQ	FWRD	Tue, Feb 8, 2011	27.83	28.06	27.71	27.95
4303	NASDAQ	FWRD	Mon, Feb 7, 2011	28.11	28.39	27.76	27.93
4302	NASDAQ	FWRD	Fri, Feb 4, 2011	27.90	28.39	27.79	28.14
4301	NASDAQ	FWRD	Thu, Feb 3, 2011	27.95	28.20	27.82	27.97
4300	NASDAQ	FWRD	Wed, Feb 2, 2011	28.39	28.39	27.79	28.03
4299	NASDAQ	FWRD	Tue, Feb 1, 2011	28.03	28.59	28.03	28.55
4298	NASDAQ	FWRD	Mon, Jan 31, 2011	27.93	27.96	27.49	27.91
4297	NASDAQ	FWRD	Fri, Jan 28, 2011	28.83	28.93	27.67	27.69
4296	NASDAQ	FWRD	Thu, Jan 27, 2011	29.01	29.25	28.69	28.93
4295	NASDAQ	FWRD	Wed, Jan 26, 2011	28.55	29.30	28.33	29.11
4294	NASDAQ	FWRD	Tue, Jan 25, 2011	27.59	28.43	27.59	28.38
4293	NASDAQ	FWRD	Mon, Jan 24, 2011	27.99	28.35	27.81	28.17
4292	NASDAQ	FWRD	Fri, Jan 21, 2011	28.04	28.29	27.75	28.04
4291	NASDAQ	FWRD	Thu, Jan 20, 2011	28.09	28.36	27.83	27.85
4290	NASDAQ	FWRD	Wed, Jan 19, 2011	29.04	29.13	28.15	28.28
4289	NASDAQ	FWRD	Tue, Jan 18, 2011	29.47	29.93	28.76	29.12
4288	NASDAQ	FWRD	Fri, Jan 14, 2011	29.40	29.76	29.21	29.61
4287	NASDAQ	FWRD	Thu, Jan 13, 2011	28.92	29.36	28.72	29.34
4286	NASDAQ	FWRD	Wed, Jan 12, 2011	28.44	29.04	28.21	28.90
4285	NASDAQ	FWRD	Tue, Jan 11, 2011	28.25	28.38	27.96	28.14
4284	NASDAQ	FWRD	Mon, Jan 10, 2011	28.20	28.20	27.76	28.14
4283	NASDAQ	FWRD	Fri, Jan 7, 2011	28.12	28.55	28.11	28.40
4282	NASDAQ	FWRD	Thu, Jan 6, 2011	28.43	28.43	27.85	28.03
4281	NASDAQ	FWRD	Wed, Jan 5, 2011	28.12	28.46	28.03	28.46
4280	NASDAQ	FWRD	Tue, Jan 4, 2011	28.80	29.02	27.95	28.20
4279	NASDAQ	FWRD	Mon, Jan 3, 2011	28.39	29.13	28.39	28.69
4278	NASDAQ	FWRD	Fri, Dec 31, 2010	28.90	28.90	28.38	28.38
4277	NASDAQ	FWRD	Thu, Dec 30, 2010	28.92	29.17	28.78	28.96
4276	NASDAQ	FWRD	Wed, Dec 29, 2010	29.09	29.15	28.84	28.90
4275	NASDAQ	FWRD	Tue, Dec 28, 2010	29.15	29.22	29.02	29.07
4274	NASDAQ	FWRD	Mon, Dec 27, 2010	29.42	29.56	29.15	29.35
4273	NASDAQ	FWRD	Thu, Dec 23, 2010	29.91	29.91	29.42	29.48
4272	NASDAQ	FWRD	Wed, Dec 22, 2010	29.49	30.16	29.27	29.97
4271	NASDAQ	FWRD	Tue, Dec 21, 2010	29.10	29.54	29.05	29.46
4270	NASDAQ	FWRD	Mon, Dec 20, 2010	29.15	29.44	28.88	29.04
4269	NASDAQ	FWRD	Fri, Dec 17, 2010	29.29	29.29	28.60	28.99
4268	NASDAQ	FWRD	Thu, Dec 16, 2010	29.20	29.61	29.06	29.31
4267	NASDAQ	FWRD	Wed, Dec 15, 2010	29.26	29.78	29.07	29.18
4266	NASDAQ	FWRD	Tue, Dec 14, 2010	29.53	29.58	29.11	29.24
4265	NASDAQ	FWRD	Mon, Dec 13, 2010	29.87	29.95	29.34	29.35
4264	NASDAQ	FWRD	Fri, Dec 10, 2010	29.58	29.94	29.22	29.84
4263	NASDAQ	FWRD	Thu, Dec 9, 2010	29.54	29.95	29.23	29.45
4262	NASDAQ	FWRD	Wed, Dec 8, 2010	29.78	29.88	29.19	29.24
4261	NASDAQ	FWRD	Tue, Dec 7, 2010	29.30	29.78	29.05	29.63
4260	NASDAQ	FWRD	Mon, Dec 6, 2010	28.49	29.00	28.34	28.92
4259	NASDAQ	FWRD	Fri, Dec 3, 2010	28.10	28.69	28.01	28.61
4258	NASDAQ	FWRD	Thu, Dec 2, 2010	28.15	28.38	28.06	28.33
4257	NASDAQ	FWRD	Wed, Dec 1, 2010	28.05	28.63	27.58	28.09
4256	NASDAQ	FWRD	Tue, Nov 30, 2010	27.64	27.81	27.39	27.52
4255	NASDAQ	FWRD	Mon, Nov 29, 2010	27.89	28.04	27.51	27.95
4254	NASDAQ	FWRD	Fri, Nov 26, 2010	27.99	28.42	27.78	28.13
4253	NASDAQ	FWRD	Wed, Nov 24, 2010	27.57	28.35	27.57	28.20
4252	NASDAQ	FWRD	Tue, Nov 23, 2010	27.17	27.38	27.01	27.29
4251	NASDAQ	FWRD	Mon, Nov 22, 2010	27.52	27.62	27.22	27.51
4250	NASDAQ	FWRD	Fri, Nov 19, 2010	27.37	27.73	27.25	27.68
4249	NASDAQ	FWRD	Thu, Nov 18, 2010	26.93	27.90	26.93	27.35
4248	NASDAQ	FWRD	Wed, Nov 17, 2010	26.68	26.82	26.39	26.76
4247	NASDAQ	FWRD	Tue, Nov 16, 2010	26.68	26.85	26.44	26.61
4246	NASDAQ	FWRD	Mon, Nov 15, 2010	27.18	27.52	26.92	26.95
4245	NASDAQ	FWRD	Fri, Nov 12, 2010	27.12	27.52	27.08	27.22
4244	NASDAQ	FWRD	Thu, Nov 11, 2010	27.30	27.66	27.30	27.36
4243	NASDAQ	FWRD	Wed, Nov 10, 2010	27.44	27.66	27.29	27.63
4242	NASDAQ	FWRD	Tue, Nov 9, 2010	28.09	28.14	27.25	27.34
4241	NASDAQ	FWRD	Mon, Nov 8, 2010	28.24	28.39	28.01	28.09
4240	NASDAQ	FWRD	Fri, Nov 5, 2010	28.03	28.42	27.84	28.37
4239	NASDAQ	FWRD	Thu, Nov 4, 2010	27.50	28.03	27.50	27.96
4238	NASDAQ	FWRD	Wed, Nov 3, 2010	27.03	27.29	26.72	27.16
4237	NASDAQ	FWRD	Tue, Nov 2, 2010	26.70	27.04	26.14	27.01
4236	NASDAQ	FWRD	Mon, Nov 1, 2010	27.03	27.18	26.15	26.34
4235	NASDAQ	FWRD	Fri, Oct 29, 2010	26.79	27.05	26.62	26.88
4234	NASDAQ	FWRD	Thu, Oct 28, 2010	27.24	27.24	26.68	26.86
4233	NASDAQ	FWRD	Wed, Oct 27, 2010	27.08	27.27	26.69	26.97
4232	NASDAQ	FWRD	Tue, Oct 26, 2010	26.86	27.57	26.84	27.31
4231	NASDAQ	FWRD	Mon, Oct 25, 2010	27.22	27.51	26.90	27.06
4230	NASDAQ	FWRD	Fri, Oct 22, 2010	26.82	27.30	26.73	27.02
4229	NASDAQ	FWRD	Thu, Oct 21, 2010	25.80	27.48	25.60	26.84
4228	NASDAQ	FWRD	Wed, Oct 20, 2010	25.38	25.78	25.05	25.60
4227	NASDAQ	FWRD	Tue, Oct 19, 2010	24.94	26.18	24.86	25.17
4226	NASDAQ	FWRD	Mon, Oct 18, 2010	25.07	25.47	24.88	25.36
4225	NASDAQ	FWRD	Fri, Oct 15, 2010	25.31	25.31	24.63	25.02
4224	NASDAQ	FWRD	Thu, Oct 14, 2010	24.94	25.09	24.74	25.00
4223	NASDAQ	FWRD	Wed, Oct 13, 2010	24.95	25.14	24.80	24.94
4222	NASDAQ	FWRD	Tue, Oct 12, 2010	24.91	25.02	24.65	24.86
4221	NASDAQ	FWRD	Mon, Oct 11, 2010	25.20	25.31	24.98	24.98
4220	NASDAQ	FWRD	Fri, Oct 8, 2010	25.36	25.44	25.16	25.29
4219	NASDAQ	FWRD	Thu, Oct 7, 2010	25.75	25.75	25.28	25.28
4218	NASDAQ	FWRD	Wed, Oct 6, 2010	25.62	25.84	25.57	25.59
4217	NASDAQ	FWRD	Tue, Oct 5, 2010	25.40	25.80	25.18	25.74
4216	NASDAQ	FWRD	Mon, Oct 4, 2010	25.50	25.63	24.91	25.24
4215	NASDAQ	FWRD	Fri, Oct 1, 2010	26.27	26.27	25.47	25.56
4214	NASDAQ	FWRD	Thu, Sep 30, 2010	26.52	26.52	25.84	26.00
4213	NASDAQ	FWRD	Wed, Sep 29, 2010	26.10	26.42	25.97	26.26
4212	NASDAQ	FWRD	Tue, Sep 28, 2010	25.98	26.35	25.71	26.26
4211	NASDAQ	FWRD	Mon, Sep 27, 2010	26.23	26.23	25.77	25.98
4210	NASDAQ	FWRD	Fri, Sep 24, 2010	25.76	26.15	25.64	26.15
4209	NASDAQ	FWRD	Thu, Sep 23, 2010	26.12	26.28	25.28	25.35
4208	NASDAQ	FWRD	Wed, Sep 22, 2010	26.58	26.91	26.22	26.33
4207	NASDAQ	FWRD	Tue, Sep 21, 2010	26.81	27.13	26.72	26.77
4206	NASDAQ	FWRD	Mon, Sep 20, 2010	26.58	27.25	26.41	26.76
4205	NASDAQ	FWRD	Fri, Sep 17, 2010	26.52	26.82	25.81	26.57
4204	NASDAQ	FWRD	Thu, Sep 16, 2010	26.39	26.51	25.97	26.22
4203	NASDAQ	FWRD	Wed, Sep 15, 2010	26.30	26.58	26.10	26.44
4202	NASDAQ	FWRD	Tue, Sep 14, 2010	26.54	26.60	26.21	26.34
4201	NASDAQ	FWRD	Mon, Sep 13, 2010	26.14	26.78	25.84	26.54
4200	NASDAQ	FWRD	Fri, Sep 10, 2010	25.63	25.97	25.59	25.83
4199	NASDAQ	FWRD	Thu, Sep 9, 2010	25.71	25.87	25.48	25.61
4198	NASDAQ	FWRD	Wed, Sep 8, 2010	25.04	25.60	25.04	25.45
4197	NASDAQ	FWRD	Tue, Sep 7, 2010	25.49	25.67	24.87	25.01
4196	NASDAQ	FWRD	Fri, Sep 3, 2010	25.37	25.66	25.24	25.53
4195	NASDAQ	FWRD	Thu, Sep 2, 2010	24.73	25.23	24.44	25.10
4194	NASDAQ	FWRD	Wed, Sep 1, 2010	24.24	24.85	23.80	24.84
4193	NASDAQ	FWRD	Tue, Aug 31, 2010	24.55	24.69	23.58	23.76
4192	NASDAQ	FWRD	Mon, Aug 30, 2010	25.28	25.68	24.63	24.64
4191	NASDAQ	FWRD	Fri, Aug 27, 2010	25.12	25.50	24.50	25.47
4190	NASDAQ	FWRD	Thu, Aug 26, 2010	24.93	25.27	23.63	24.76
4189	NASDAQ	FWRD	Wed, Aug 25, 2010	24.58	24.96	24.05	24.90
4188	NASDAQ	FWRD	Tue, Aug 24, 2010	25.00	25.03	24.27	24.79
4187	NASDAQ	FWRD	Mon, Aug 23, 2010	26.05	26.29	25.25	25.27
4186	NASDAQ	FWRD	Fri, Aug 20, 2010	25.95	26.07	25.38	25.96
4185	NASDAQ	FWRD	Thu, Aug 19, 2010	26.90	27.04	25.79	26.11
4184	NASDAQ	FWRD	Wed, Aug 18, 2010	27.31	27.48	26.79	27.08
4183	NASDAQ	FWRD	Tue, Aug 17, 2010	26.61	27.92	26.55	27.39
4182	NASDAQ	FWRD	Mon, Aug 16, 2010	26.13	26.50	26.06	26.39
4181	NASDAQ	FWRD	Fri, Aug 13, 2010	27.17	27.17	26.24	26.25
4180	NASDAQ	FWRD	Thu, Aug 12, 2010	26.78	27.04	26.30	27.00
4179	NASDAQ	FWRD	Wed, Aug 11, 2010	27.11	27.22	26.95	27.02
4178	NASDAQ	FWRD	Tue, Aug 10, 2010	27.97	28.05	27.46	27.73
4177	NASDAQ	FWRD	Mon, Aug 9, 2010	28.42	28.47	28.08	28.39
4176	NASDAQ	FWRD	Fri, Aug 6, 2010	28.39	28.72	27.64	28.17
4175	NASDAQ	FWRD	Thu, Aug 5, 2010	28.80	29.10	28.57	28.82
4174	NASDAQ	FWRD	Wed, Aug 4, 2010	28.68	29.18	28.68	29.07
4173	NASDAQ	FWRD	Tue, Aug 3, 2010	28.79	29.12	28.36	28.60
4172	NASDAQ	FWRD	Mon, Aug 2, 2010	29.50	29.59	28.60	28.94
4171	NASDAQ	FWRD	Fri, Jul 30, 2010	28.43	29.43	28.43	29.04
4170	NASDAQ	FWRD	Thu, Jul 29, 2010	29.18	29.45	28.41	28.91
4169	NASDAQ	FWRD	Wed, Jul 28, 2010	29.19	29.65	28.80	29.00
4168	NASDAQ	FWRD	Tue, Jul 27, 2010	29.55	29.91	29.12	29.30
4167	NASDAQ	FWRD	Mon, Jul 26, 2010	29.00	29.64	28.89	29.42
4166	NASDAQ	FWRD	Fri, Jul 23, 2010	28.81	29.52	28.20	28.96
4165	NASDAQ	FWRD	Thu, Jul 22, 2010	28.79	29.57	28.35	29.50
4164	NASDAQ	FWRD	Wed, Jul 21, 2010	29.33	29.33	28.11	28.30
4163	NASDAQ	FWRD	Tue, Jul 20, 2010	28.24	29.24	28.11	29.21
4162	NASDAQ	FWRD	Mon, Jul 19, 2010	28.50	28.79	27.99	28.57
4161	NASDAQ	FWRD	Fri, Jul 16, 2010	28.37	28.71	28.25	28.45
4160	NASDAQ	FWRD	Thu, Jul 15, 2010	28.94	28.94	28.19	28.67
4159	NASDAQ	FWRD	Wed, Jul 14, 2010	28.68	29.42	28.58	28.99
4158	NASDAQ	FWRD	Tue, Jul 13, 2010	28.22	28.80	28.05	28.72
4157	NASDAQ	FWRD	Mon, Jul 12, 2010	28.05	28.51	27.60	27.89
4156	NASDAQ	FWRD	Fri, Jul 9, 2010	27.75	28.22	27.66	28.19
4155	NASDAQ	FWRD	Thu, Jul 8, 2010	27.80	28.05	27.55	27.81
4154	NASDAQ	FWRD	Wed, Jul 7, 2010	26.73	27.57	26.73	27.53
4153	NASDAQ	FWRD	Tue, Jul 6, 2010	27.60	27.76	26.46	26.55
4152	NASDAQ	FWRD	Fri, Jul 2, 2010	27.70	27.70	26.66	27.14
4151	NASDAQ	FWRD	Thu, Jul 1, 2010	27.21	27.70	26.43	27.52
4150	NASDAQ	FWRD	Wed, Jun 30, 2010	27.41	27.90	27.06	27.25
4149	NASDAQ	FWRD	Tue, Jun 29, 2010	27.94	28.21	27.10	27.34
4148	NASDAQ	FWRD	Mon, Jun 28, 2010	27.94	28.69	27.62	28.44
4147	NASDAQ	FWRD	Fri, Jun 25, 2010	27.57	28.09	27.25	27.83
4146	NASDAQ	FWRD	Thu, Jun 24, 2010	27.62	28.11	27.33	27.52
4145	NASDAQ	FWRD	Wed, Jun 23, 2010	27.65	27.97	27.44	27.79
4144	NASDAQ	FWRD	Tue, Jun 22, 2010	28.69	28.93	27.44	27.67
4143	NASDAQ	FWRD	Mon, Jun 21, 2010	29.27	29.39	28.29	28.50
4142	NASDAQ	FWRD	Fri, Jun 18, 2010	28.78	29.14	28.42	28.79
4141	NASDAQ	FWRD	Thu, Jun 17, 2010	28.56	28.78	28.14	28.58
4140	NASDAQ	FWRD	Wed, Jun 16, 2010	28.41	29.15	28.15	28.57
4139	NASDAQ	FWRD	Tue, Jun 15, 2010	28.48	28.80	28.02	28.69
4138	NASDAQ	FWRD	Mon, Jun 14, 2010	28.48	28.65	28.02	28.11
4137	NASDAQ	FWRD	Fri, Jun 11, 2010	27.22	28.14	27.05	28.14
4136	NASDAQ	FWRD	Thu, Jun 10, 2010	27.14	27.93	27.05	27.65
4135	NASDAQ	FWRD	Wed, Jun 9, 2010	27.36	27.81	26.69	26.95
4134	NASDAQ	FWRD	Tue, Jun 8, 2010	26.53	26.77	25.80	26.61
4133	NASDAQ	FWRD	Mon, Jun 7, 2010	27.31	27.31	26.22	26.30
4132	NASDAQ	FWRD	Fri, Jun 4, 2010	27.36	27.69	27.08	27.21
4131	NASDAQ	FWRD	Thu, Jun 3, 2010	27.32	28.33	27.32	28.03
4130	NASDAQ	FWRD	Wed, Jun 2, 2010	26.70	27.38	26.46	27.37
4129	NASDAQ	FWRD	Tue, Jun 1, 2010	27.06	27.54	26.58	26.60
4128	NASDAQ	FWRD	Fri, May 28, 2010	27.47	27.85	27.03	27.37
4127	NASDAQ	FWRD	Thu, May 27, 2010	27.51	27.61	27.12	27.54
4126	NASDAQ	FWRD	Wed, May 26, 2010	27.15	27.65	26.88	27.00
4125	NASDAQ	FWRD	Tue, May 25, 2010	25.84	26.99	25.46	26.97
4124	NASDAQ	FWRD	Mon, May 24, 2010	27.33	27.33	26.51	26.51
4123	NASDAQ	FWRD	Fri, May 21, 2010	26.40	27.69	26.25	27.43
4122	NASDAQ	FWRD	Thu, May 20, 2010	28.03	28.16	26.72	26.76
4121	NASDAQ	FWRD	Wed, May 19, 2010	28.56	28.92	28.08	28.57
4120	NASDAQ	FWRD	Tue, May 18, 2010	29.05	29.39	28.36	28.66
4119	NASDAQ	FWRD	Mon, May 17, 2010	28.47	28.80	27.59	28.77
4118	NASDAQ	FWRD	Fri, May 14, 2010	28.59	28.60	27.70	28.30
4117	NASDAQ	FWRD	Thu, May 13, 2010	29.24	29.24	28.52	28.78
4116	NASDAQ	FWRD	Wed, May 12, 2010	28.58	29.59	28.54	29.27
4115	NASDAQ	FWRD	Tue, May 11, 2010	27.47	28.76	27.26	28.54
4114	NASDAQ	FWRD	Mon, May 10, 2010	27.44	28.03	27.29	27.70
4113	NASDAQ	FWRD	Fri, May 7, 2010	27.28	27.55	26.27	26.40
4112	NASDAQ	FWRD	Thu, May 6, 2010	27.79	28.09	25.95	27.35
4111	NASDAQ	FWRD	Wed, May 5, 2010	28.10	28.24	27.69	27.86
4110	NASDAQ	FWRD	Tue, May 4, 2010	28.90	28.90	28.06	28.28
4109	NASDAQ	FWRD	Mon, May 3, 2010	28.25	29.29	28.08	29.29
4108	NASDAQ	FWRD	Fri, Apr 30, 2010	29.18	30.30	28.02	28.02
4107	NASDAQ	FWRD	Thu, Apr 29, 2010	27.78	28.31	27.73	28.31
4106	NASDAQ	FWRD	Wed, Apr 28, 2010	27.60	27.92	27.46	27.57
4105	NASDAQ	FWRD	Tue, Apr 27, 2010	27.69	28.00	27.21	27.36
4104	NASDAQ	FWRD	Mon, Apr 26, 2010	27.21	27.95	26.96	27.74
4103	NASDAQ	FWRD	Fri, Apr 23, 2010	27.12	27.21	26.70	27.16
4102	NASDAQ	FWRD	Thu, Apr 22, 2010	27.68	27.68	26.74	27.04
4101	NASDAQ	FWRD	Wed, Apr 21, 2010	27.33	28.02	27.33	27.79
4100	NASDAQ	FWRD	Tue, Apr 20, 2010	28.09	28.33	27.62	28.01
4099	NASDAQ	FWRD	Mon, Apr 19, 2010	27.74	28.10	27.68	28.06
4098	NASDAQ	FWRD	Fri, Apr 16, 2010	27.80	28.12	27.19	27.77
4097	NASDAQ	FWRD	Thu, Apr 15, 2010	27.42	28.13	27.42	27.81
4096	NASDAQ	FWRD	Wed, Apr 14, 2010	26.08	27.35	26.01	27.32
4095	NASDAQ	FWRD	Tue, Apr 13, 2010	25.77	26.05	25.39	25.92
4094	NASDAQ	FWRD	Mon, Apr 12, 2010	25.85	25.94	25.29	25.74
4093	NASDAQ	FWRD	Fri, Apr 9, 2010	25.80	25.97	25.56	25.76
4092	NASDAQ	FWRD	Thu, Apr 8, 2010	26.06	26.06	25.66	25.86
4091	NASDAQ	FWRD	Wed, Apr 7, 2010	25.93	26.28	25.80	26.09
4090	NASDAQ	FWRD	Tue, Apr 6, 2010	26.17	26.28	25.93	26.03
4089	NASDAQ	FWRD	Mon, Apr 5, 2010	26.26	26.31	25.99	26.24
4088	NASDAQ	FWRD	Thu, Apr 1, 2010	26.51	26.57	25.80	26.20
4087	NASDAQ	FWRD	Wed, Mar 31, 2010	26.29	26.64	26.15	26.30
4086	NASDAQ	FWRD	Tue, Mar 30, 2010	26.25	26.48	26.08	26.30
4085	NASDAQ	FWRD	Mon, Mar 29, 2010	26.43	26.55	26.08	26.15
4084	NASDAQ	FWRD	Fri, Mar 26, 2010	26.40	26.75	26.35	26.44
4083	NASDAQ	FWRD	Thu, Mar 25, 2010	26.75	27.20	26.30	26.34
4082	NASDAQ	FWRD	Wed, Mar 24, 2010	26.92	26.97	26.45	26.51
4081	NASDAQ	FWRD	Tue, Mar 23, 2010	26.70	27.23	26.57	27.03
4080	NASDAQ	FWRD	Mon, Mar 22, 2010	26.48	26.80	26.10	26.77
4079	NASDAQ	FWRD	Fri, Mar 19, 2010	27.30	27.37	26.78	26.89
4078	NASDAQ	FWRD	Thu, Mar 18, 2010	26.70	27.25	26.60	27.15
4077	NASDAQ	FWRD	Wed, Mar 17, 2010	26.28	26.90	26.04	26.83
4076	NASDAQ	FWRD	Tue, Mar 16, 2010	26.45	26.46	26.10	26.31
4075	NASDAQ	FWRD	Mon, Mar 15, 2010	26.62	26.65	26.37	26.39
4074	NASDAQ	FWRD	Fri, Mar 12, 2010	26.90	26.90	26.24	26.62
4073	NASDAQ	FWRD	Thu, Mar 11, 2010	26.51	26.74	26.43	26.72
4072	NASDAQ	FWRD	Wed, Mar 10, 2010	26.31	26.94	26.31	26.59
4071	NASDAQ	FWRD	Tue, Mar 9, 2010	25.68	26.54	25.68	26.42
4070	NASDAQ	FWRD	Mon, Mar 8, 2010	25.38	25.84	25.34	25.84
4069	NASDAQ	FWRD	Fri, Mar 5, 2010	25.05	25.66	25.00	25.46
4068	NASDAQ	FWRD	Thu, Mar 4, 2010	25.04	25.12	24.75	24.94
4067	NASDAQ	FWRD	Wed, Mar 3, 2010	24.95	25.22	24.79	25.00
4066	NASDAQ	FWRD	Tue, Mar 2, 2010	24.77	25.09	24.41	24.98
4065	NASDAQ	FWRD	Mon, Mar 1, 2010	24.60	24.86	24.52	24.81
4064	NASDAQ	FWRD	Fri, Feb 26, 2010	24.52	24.64	24.05	24.46
4063	NASDAQ	FWRD	Thu, Feb 25, 2010	24.42	24.79	23.99	24.58
4062	NASDAQ	FWRD	Wed, Feb 24, 2010	24.32	24.69	24.27	24.54
4061	NASDAQ	FWRD	Tue, Feb 23, 2010	24.12	24.25	23.76	24.10
4060	NASDAQ	FWRD	Mon, Feb 22, 2010	23.80	24.13	23.74	24.08
4059	NASDAQ	FWRD	Fri, Feb 19, 2010	23.33	23.89	23.01	23.85
4058	NASDAQ	FWRD	Thu, Feb 18, 2010	23.21	23.46	23.19	23.33
4057	NASDAQ	FWRD	Wed, Feb 17, 2010	23.59	23.66	23.09	23.30
4056	NASDAQ	FWRD	Tue, Feb 16, 2010	23.57	23.64	23.25	23.45
4055	NASDAQ	FWRD	Fri, Feb 12, 2010	23.08	23.61	23.06	23.46
4054	NASDAQ	FWRD	Thu, Feb 11, 2010	23.04	23.39	23.04	23.29
4053	NASDAQ	FWRD	Wed, Feb 10, 2010	22.89	23.31	22.76	23.17
4052	NASDAQ	FWRD	Tue, Feb 9, 2010	24.06	24.09	22.84	23.04
4051	NASDAQ	FWRD	Mon, Feb 8, 2010	22.39	22.51	21.92	21.97
4050	NASDAQ	FWRD	Fri, Feb 5, 2010	22.48	22.64	21.95	22.47
4049	NASDAQ	FWRD	Thu, Feb 4, 2010	23.03	23.03	22.47	22.49
4048	NASDAQ	FWRD	Wed, Feb 3, 2010	22.94	23.41	22.83	23.12
4047	NASDAQ	FWRD	Tue, Feb 2, 2010	23.06	23.57	22.74	23.09
4046	NASDAQ	FWRD	Mon, Feb 1, 2010	23.65	23.76	23.03	23.07
4045	NASDAQ	FWRD	Fri, Jan 29, 2010	24.20	24.39	23.62	23.63
4044	NASDAQ	FWRD	Thu, Jan 28, 2010	25.34	25.34	23.99	24.05
4043	NASDAQ	FWRD	Wed, Jan 27, 2010	24.61	25.33	24.61	25.25
4042	NASDAQ	FWRD	Tue, Jan 26, 2010	24.73	25.30	24.59	24.80
4041	NASDAQ	FWRD	Mon, Jan 25, 2010	25.10	25.75	24.56	24.93
4040	NASDAQ	FWRD	Fri, Jan 22, 2010	24.97	25.23	24.66	24.98
4039	NASDAQ	FWRD	Thu, Jan 21, 2010	25.35	25.81	24.71	24.93
4038	NASDAQ	FWRD	Wed, Jan 20, 2010	25.31	25.53	24.71	25.39
4037	NASDAQ	FWRD	Tue, Jan 19, 2010	25.72	25.72	24.90	25.57
4036	NASDAQ	FWRD	Fri, Jan 15, 2010	26.71	26.71	25.20	25.60
4035	NASDAQ	FWRD	Thu, Jan 14, 2010	26.51	26.78	26.33	26.62
4034	NASDAQ	FWRD	Wed, Jan 13, 2010	26.25	26.60	25.99	26.49
4033	NASDAQ	FWRD	Tue, Jan 12, 2010	26.30	26.58	26.01	26.24
4032	NASDAQ	FWRD	Mon, Jan 11, 2010	25.95	26.61	25.78	26.56
4031	NASDAQ	FWRD	Fri, Jan 8, 2010	25.37	26.07	25.37	25.81
4030	NASDAQ	FWRD	Thu, Jan 7, 2010	25.46	25.65	24.81	25.35
4029	NASDAQ	FWRD	Wed, Jan 6, 2010	25.52	26.12	25.35	25.44
4028	NASDAQ	FWRD	Tue, Jan 5, 2010	25.53	25.78	25.19	25.52
4027	NASDAQ	FWRD	Mon, Jan 4, 2010	25.40	25.53	24.68	25.53
4026	NASDAQ	FWRD	Thu, Dec 31, 2009	25.64	25.84	24.97	25.03
4025	NASDAQ	FWRD	Wed, Dec 30, 2009	25.79	26.15	25.51	25.78
4024	NASDAQ	FWRD	Tue, Dec 29, 2009	25.20	26.19	24.97	25.97
4023	NASDAQ	FWRD	Mon, Dec 28, 2009	24.97	25.22	24.86	25.22
4022	NASDAQ	FWRD	Thu, Dec 24, 2009	25.28	25.42	24.81	24.87
4021	NASDAQ	FWRD	Wed, Dec 23, 2009	25.00	25.38	24.87	25.16
4020	NASDAQ	FWRD	Tue, Dec 22, 2009	24.93	25.25	24.76	24.94
4019	NASDAQ	FWRD	Mon, Dec 21, 2009	24.74	25.37	24.53	24.93
4018	NASDAQ	FWRD	Fri, Dec 18, 2009	24.74	25.71	24.47	24.69
4017	NASDAQ	FWRD	Thu, Dec 17, 2009	23.51	24.74	22.90	24.44
4016	NASDAQ	FWRD	Wed, Dec 16, 2009	23.61	23.72	23.37	23.62
4015	NASDAQ	FWRD	Tue, Dec 15, 2009	23.38	23.80	23.12	23.37
4014	NASDAQ	FWRD	Mon, Dec 14, 2009	23.38	23.57	22.60	23.37
4013	NASDAQ	FWRD	Fri, Dec 11, 2009	23.89	24.00	23.17	23.26
4012	NASDAQ	FWRD	Thu, Dec 10, 2009	24.06	24.27	23.51	23.70
4011	NASDAQ	FWRD	Wed, Dec 9, 2009	24.09	24.29	23.75	24.04
4010	NASDAQ	FWRD	Tue, Dec 8, 2009	24.23	24.48	23.86	24.14
4009	NASDAQ	FWRD	Mon, Dec 7, 2009	24.70	24.71	24.36	24.46
4008	NASDAQ	FWRD	Fri, Dec 4, 2009	24.11	24.85	23.94	24.78
4007	NASDAQ	FWRD	Thu, Dec 3, 2009	23.64	24.17	23.59	23.64
4006	NASDAQ	FWRD	Wed, Dec 2, 2009	23.26	23.96	23.17	23.49
4005	NASDAQ	FWRD	Tue, Dec 1, 2009	22.74	23.40	22.74	23.31
4004	NASDAQ	FWRD	Mon, Nov 30, 2009	22.49	22.73	21.82	22.66
4003	NASDAQ	FWRD	Fri, Nov 27, 2009	22.30	22.87	22.30	22.58
4002	NASDAQ	FWRD	Wed, Nov 25, 2009	23.22	23.29	22.81	22.88
4001	NASDAQ	FWRD	Tue, Nov 24, 2009	23.93	23.93	23.12	23.19
4000	NASDAQ	FWRD	Mon, Nov 23, 2009	23.72	24.63	23.69	23.99
3999	NASDAQ	FWRD	Fri, Nov 20, 2009	23.03	23.65	23.03	23.42
3998	NASDAQ	FWRD	Thu, Nov 19, 2009	23.69	23.69	22.87	23.22
3997	NASDAQ	FWRD	Wed, Nov 18, 2009	23.90	24.14	23.54	23.76
3996	NASDAQ	FWRD	Tue, Nov 17, 2009	23.46	23.94	23.22	23.86
3995	NASDAQ	FWRD	Mon, Nov 16, 2009	22.77	23.64	22.77	23.63
3994	NASDAQ	FWRD	Fri, Nov 13, 2009	22.45	22.83	21.98	22.77
3993	NASDAQ	FWRD	Thu, Nov 12, 2009	22.70	23.23	22.36	22.44
3992	NASDAQ	FWRD	Wed, Nov 11, 2009	21.76	22.74	21.15	22.67
3991	NASDAQ	FWRD	Tue, Nov 10, 2009	21.77	21.91	21.34	21.56
3990	NASDAQ	FWRD	Mon, Nov 9, 2009	21.80	22.00	21.52	21.82
3989	NASDAQ	FWRD	Fri, Nov 6, 2009	20.43	22.00	20.32	21.80
3988	NASDAQ	FWRD	Thu, Nov 5, 2009	21.44	22.07	21.41	21.96
3987	NASDAQ	FWRD	Wed, Nov 4, 2009	21.59	21.66	21.14	21.24
3986	NASDAQ	FWRD	Tue, Nov 3, 2009	20.83	21.63	20.83	21.54
3985	NASDAQ	FWRD	Mon, Nov 2, 2009	21.07	21.56	20.49	20.98
3984	NASDAQ	FWRD	Fri, Oct 30, 2009	21.82	22.15	21.01	21.34
3983	NASDAQ	FWRD	Thu, Oct 29, 2009	22.20	22.28	21.86	22.02
3982	NASDAQ	FWRD	Wed, Oct 28, 2009	22.57	22.79	21.86	21.92
3981	NASDAQ	FWRD	Tue, Oct 27, 2009	23.50	23.75	22.38	22.54
3980	NASDAQ	FWRD	Mon, Oct 26, 2009	24.03	24.92	23.43	23.56
3979	NASDAQ	FWRD	Fri, Oct 23, 2009	24.41	25.58	23.70	23.89
3978	NASDAQ	FWRD	Thu, Oct 22, 2009	23.40	24.75	22.50	24.19
3977	NASDAQ	FWRD	Wed, Oct 21, 2009	25.33	25.82	24.79	24.85
3976	NASDAQ	FWRD	Tue, Oct 20, 2009	25.45	25.87	24.83	25.33
3975	NASDAQ	FWRD	Mon, Oct 19, 2009	25.35	25.72	25.27	25.49
3974	NASDAQ	FWRD	Fri, Oct 16, 2009	25.38	25.59	25.02	25.30
3973	NASDAQ	FWRD	Thu, Oct 15, 2009	25.67	26.29	25.49	25.49
3972	NASDAQ	FWRD	Wed, Oct 14, 2009	24.75	26.00	24.75	25.77
3971	NASDAQ	FWRD	Tue, Oct 13, 2009	24.78	24.94	24.44	24.53
3970	NASDAQ	FWRD	Mon, Oct 12, 2009	24.88	25.44	24.64	24.85
3969	NASDAQ	FWRD	Fri, Oct 9, 2009	24.17	24.93	23.81	24.73
3968	NASDAQ	FWRD	Thu, Oct 8, 2009	23.43	24.42	23.38	24.11
3967	NASDAQ	FWRD	Wed, Oct 7, 2009	22.74	23.96	22.58	23.20
3966	NASDAQ	FWRD	Tue, Oct 6, 2009	23.09	23.96	22.56	22.85
3965	NASDAQ	FWRD	Mon, Oct 5, 2009	22.52	23.05	22.05	22.92
3964	NASDAQ	FWRD	Fri, Oct 2, 2009	22.53	22.74	22.27	22.44
3963	NASDAQ	FWRD	Thu, Oct 1, 2009	22.96	23.31	22.49	22.73
3962	NASDAQ	FWRD	Wed, Sep 30, 2009	22.08	23.28	21.41	23.15
3961	NASDAQ	FWRD	Tue, Sep 29, 2009	22.33	22.50	22.04	22.13
3960	NASDAQ	FWRD	Mon, Sep 28, 2009	22.28	22.88	22.00	22.32
3959	NASDAQ	FWRD	Fri, Sep 25, 2009	22.57	22.64	21.77	22.10
3958	NASDAQ	FWRD	Thu, Sep 24, 2009	23.36	23.36	22.36	22.57
3957	NASDAQ	FWRD	Wed, Sep 23, 2009	23.46	23.96	23.23	23.33
3956	NASDAQ	FWRD	Tue, Sep 22, 2009	23.45	23.80	23.30	23.49
3955	NASDAQ	FWRD	Mon, Sep 21, 2009	23.46	23.73	23.00	23.38
3954	NASDAQ	FWRD	Fri, Sep 18, 2009	24.11	24.11	23.57	23.77
3953	NASDAQ	FWRD	Thu, Sep 17, 2009	24.24	24.77	23.80	24.04
3952	NASDAQ	FWRD	Wed, Sep 16, 2009	24.38	24.78	24.15	24.25
3951	NASDAQ	FWRD	Tue, Sep 15, 2009	24.53	24.82	24.34	24.38
3950	NASDAQ	FWRD	Mon, Sep 14, 2009	23.89	24.86	23.77	24.70
3949	NASDAQ	FWRD	Fri, Sep 11, 2009	24.19	24.89	23.85	24.10
3948	NASDAQ	FWRD	Thu, Sep 10, 2009	23.50	24.18	23.27	24.14
3947	NASDAQ	FWRD	Wed, Sep 9, 2009	23.13	23.65	22.40	23.52
3946	NASDAQ	FWRD	Tue, Sep 8, 2009	23.11	23.33	22.65	23.21
3945	NASDAQ	FWRD	Fri, Sep 4, 2009	22.72	23.00	22.36	22.99
3944	NASDAQ	FWRD	Thu, Sep 3, 2009	22.65	23.00	22.29	22.70
3943	NASDAQ	FWRD	Wed, Sep 2, 2009	22.62	22.79	22.27	22.61
3942	NASDAQ	FWRD	Tue, Sep 1, 2009	23.01	23.65	22.57	22.75
3941	NASDAQ	FWRD	Mon, Aug 31, 2009	23.42	23.42	22.96	23.08
3940	NASDAQ	FWRD	Fri, Aug 28, 2009	23.91	24.24	23.13	23.56
3939	NASDAQ	FWRD	Thu, Aug 27, 2009	24.24	24.29	23.22	23.78
3938	NASDAQ	FWRD	Wed, Aug 26, 2009	24.09	24.35	23.76	24.13
3937	NASDAQ	FWRD	Tue, Aug 25, 2009	24.35	24.38	23.96	24.04
3936	NASDAQ	FWRD	Mon, Aug 24, 2009	24.24	24.62	23.96	24.15
3935	NASDAQ	FWRD	Fri, Aug 21, 2009	23.74	24.51	23.25	24.11
3934	NASDAQ	FWRD	Thu, Aug 20, 2009	23.20	23.49	23.08	23.37
3933	NASDAQ	FWRD	Wed, Aug 19, 2009	23.31	23.31	22.71	23.18
3932	NASDAQ	FWRD	Tue, Aug 18, 2009	24.38	24.38	23.32	23.40
3931	NASDAQ	FWRD	Mon, Aug 17, 2009	23.95	23.95	23.35	23.45
3930	NASDAQ	FWRD	Fri, Aug 14, 2009	25.23	25.39	24.12	24.53
3929	NASDAQ	FWRD	Thu, Aug 13, 2009	25.11	25.37	24.22	25.19
3928	NASDAQ	FWRD	Wed, Aug 12, 2009	23.91	25.35	23.78	24.99
3927	NASDAQ	FWRD	Tue, Aug 11, 2009	24.29	24.42	23.76	23.91
3926	NASDAQ	FWRD	Mon, Aug 10, 2009	24.01	24.58	23.99	24.54
3925	NASDAQ	FWRD	Fri, Aug 7, 2009	24.16	24.60	23.93	24.23
3924	NASDAQ	FWRD	Thu, Aug 6, 2009	24.35	24.71	23.60	23.75
3923	NASDAQ	FWRD	Wed, Aug 5, 2009	24.63	24.74	24.07	24.32
3922	NASDAQ	FWRD	Tue, Aug 4, 2009	23.67	24.68	23.42	24.66
3921	NASDAQ	FWRD	Mon, Aug 3, 2009	23.29	24.00	22.95	23.91
3920	NASDAQ	FWRD	Fri, Jul 31, 2009	22.17	23.46	22.09	23.13
3919	NASDAQ	FWRD	Thu, Jul 30, 2009	21.38	22.44	20.75	22.19
3918	NASDAQ	FWRD	Wed, Jul 29, 2009	21.36	21.38	21.02	21.18
3917	NASDAQ	FWRD	Tue, Jul 28, 2009	21.45	21.81	20.86	21.60
3916	NASDAQ	FWRD	Mon, Jul 27, 2009	21.19	21.63	21.00	21.58
3915	NASDAQ	FWRD	Fri, Jul 24, 2009	20.62	21.26	20.62	21.25
3914	NASDAQ	FWRD	Thu, Jul 23, 2009	20.19	20.91	19.98	20.85
3913	NASDAQ	FWRD	Wed, Jul 22, 2009	20.49	20.75	19.89	20.30
3912	NASDAQ	FWRD	Tue, Jul 21, 2009	20.60	21.50	20.34	20.75
3911	NASDAQ	FWRD	Mon, Jul 20, 2009	21.51	21.86	21.11	21.71
3910	NASDAQ	FWRD	Fri, Jul 17, 2009	21.52	21.52	21.04	21.39
3909	NASDAQ	FWRD	Thu, Jul 16, 2009	20.71	21.56	20.56	21.49
3908	NASDAQ	FWRD	Wed, Jul 15, 2009	20.83	20.90	20.50	20.88
3907	NASDAQ	FWRD	Tue, Jul 14, 2009	20.66	20.90	20.45	20.56
3906	NASDAQ	FWRD	Mon, Jul 13, 2009	20.77	20.78	19.73	20.61
3905	NASDAQ	FWRD	Fri, Jul 10, 2009	20.38	20.87	20.31	20.80
3904	NASDAQ	FWRD	Thu, Jul 9, 2009	21.01	21.01	20.52	20.56
3903	NASDAQ	FWRD	Wed, Jul 8, 2009	21.10	21.27	20.41	20.86
3902	NASDAQ	FWRD	Tue, Jul 7, 2009	20.95	21.46	20.75	21.02
3901	NASDAQ	FWRD	Mon, Jul 6, 2009	20.74	20.92	20.19	20.88
3900	NASDAQ	FWRD	Thu, Jul 2, 2009	21.80	21.80	20.76	20.76
3899	NASDAQ	FWRD	Wed, Jul 1, 2009	21.45	22.37	21.45	22.05
3898	NASDAQ	FWRD	Tue, Jun 30, 2009	21.33	21.87	20.81	21.32
3897	NASDAQ	FWRD	Mon, Jun 29, 2009	21.36	22.02	20.86	21.38
3896	NASDAQ	FWRD	Fri, Jun 26, 2009	21.16	21.46	20.81	21.29
3895	NASDAQ	FWRD	Thu, Jun 25, 2009	20.57	21.33	20.39	21.30
3894	NASDAQ	FWRD	Wed, Jun 24, 2009	21.00	21.55	20.61	20.71
3893	NASDAQ	FWRD	Tue, Jun 23, 2009	20.85	21.21	20.74	20.79
3892	NASDAQ	FWRD	Mon, Jun 22, 2009	22.14	22.32	20.88	20.91
3891	NASDAQ	FWRD	Fri, Jun 19, 2009	22.84	22.98	22.23	22.42
3890	NASDAQ	FWRD	Thu, Jun 18, 2009	22.06	22.79	21.72	22.40
3889	NASDAQ	FWRD	Wed, Jun 17, 2009	22.27	22.36	21.75	22.11
3888	NASDAQ	FWRD	Tue, Jun 16, 2009	23.08	23.37	22.08	22.25
3887	NASDAQ	FWRD	Mon, Jun 15, 2009	23.35	23.45	22.13	22.85
3886	NASDAQ	FWRD	Fri, Jun 12, 2009	23.53	23.93	23.13	23.53
3885	NASDAQ	FWRD	Thu, Jun 11, 2009	23.91	24.46	23.60	23.66
3884	NASDAQ	FWRD	Wed, Jun 10, 2009	23.94	24.60	23.36	23.91
3883	NASDAQ	FWRD	Tue, Jun 9, 2009	24.15	24.25	22.72	23.83
3882	NASDAQ	FWRD	Mon, Jun 8, 2009	22.13	22.34	21.78	22.08
3881	NASDAQ	FWRD	Fri, Jun 5, 2009	22.36	23.08	21.93	22.20
3880	NASDAQ	FWRD	Thu, Jun 4, 2009	21.65	22.28	21.34	22.22
3879	NASDAQ	FWRD	Wed, Jun 3, 2009	22.55	22.56	21.11	21.63
3878	NASDAQ	FWRD	Tue, Jun 2, 2009	21.90	23.04	21.87	22.09
3877	NASDAQ	FWRD	Mon, Jun 1, 2009	21.62	22.39	20.96	22.07
3876	NASDAQ	FWRD	Fri, May 29, 2009	20.45	21.33	20.20	21.32
3875	NASDAQ	FWRD	Thu, May 28, 2009	20.21	20.51	19.29	20.45
3874	NASDAQ	FWRD	Wed, May 27, 2009	20.00	20.41	19.89	19.98
3873	NASDAQ	FWRD	Tue, May 26, 2009	18.94	20.11	18.67	20.10
3872	NASDAQ	FWRD	Fri, May 22, 2009	19.25	19.60	18.95	19.19
3871	NASDAQ	FWRD	Thu, May 21, 2009	20.38	20.40	18.83	19.09
3870	NASDAQ	FWRD	Wed, May 20, 2009	20.09	22.24	19.70	20.65
3869	NASDAQ	FWRD	Tue, May 19, 2009	19.48	20.35	19.33	20.09
3868	NASDAQ	FWRD	Mon, May 18, 2009	19.01	19.70	18.77	19.53
3867	NASDAQ	FWRD	Fri, May 15, 2009	18.96	19.59	18.76	18.85
3866	NASDAQ	FWRD	Thu, May 14, 2009	18.17	19.17	18.17	19.03
3865	NASDAQ	FWRD	Wed, May 13, 2009	18.37	18.47	17.94	18.14
3864	NASDAQ	FWRD	Tue, May 12, 2009	19.08	19.55	18.28	18.68
3863	NASDAQ	FWRD	Mon, May 11, 2009	19.43	19.89	18.62	19.12
3862	NASDAQ	FWRD	Fri, May 8, 2009	19.82	20.20	19.20	19.93
3861	NASDAQ	FWRD	Thu, May 7, 2009	19.50	20.09	19.18	19.55
3860	NASDAQ	FWRD	Wed, May 6, 2009	19.11	19.35	18.55	19.33
3859	NASDAQ	FWRD	Tue, May 5, 2009	18.65	19.26	18.26	18.98
3858	NASDAQ	FWRD	Mon, May 4, 2009	17.32	18.76	17.23	18.72
3857	NASDAQ	FWRD	Fri, May 1, 2009	16.67	17.49	16.60	17.23
3856	NASDAQ	FWRD	Thu, Apr 30, 2009	16.75	17.23	16.44	16.67
3855	NASDAQ	FWRD	Wed, Apr 29, 2009	16.71	16.96	16.17	16.51
3854	NASDAQ	FWRD	Tue, Apr 28, 2009	16.12	17.37	16.08	16.51
3853	NASDAQ	FWRD	Mon, Apr 27, 2009	16.44	16.75	16.06	16.37
3852	NASDAQ	FWRD	Fri, Apr 24, 2009	16.23	17.07	16.12	16.85
3851	NASDAQ	FWRD	Thu, Apr 23, 2009	16.51	16.51	15.67	16.11
3850	NASDAQ	FWRD	Wed, Apr 22, 2009	14.82	16.40	14.53	15.93
3849	NASDAQ	FWRD	Tue, Apr 21, 2009	14.50	15.17	13.48	15.00
3848	NASDAQ	FWRD	Mon, Apr 20, 2009	17.57	17.57	16.32	16.53
3847	NASDAQ	FWRD	Fri, Apr 17, 2009	17.74	18.23	17.32	18.05
3846	NASDAQ	FWRD	Thu, Apr 16, 2009	16.50	17.75	16.48	17.68
3845	NASDAQ	FWRD	Wed, Apr 15, 2009	16.30	16.66	15.87	16.33
3844	NASDAQ	FWRD	Tue, Apr 14, 2009	16.47	16.92	16.00	16.47
3843	NASDAQ	FWRD	Mon, Apr 13, 2009	16.76	16.95	16.26	16.70
3842	NASDAQ	FWRD	Thu, Apr 9, 2009	16.39	17.78	15.44	16.96
3841	NASDAQ	FWRD	Wed, Apr 8, 2009	16.37	16.85	16.30	16.82
3840	NASDAQ	FWRD	Tue, Apr 7, 2009	16.87	16.96	16.18	16.29
3839	NASDAQ	FWRD	Mon, Apr 6, 2009	17.62	17.68	16.77	17.18
3838	NASDAQ	FWRD	Fri, Apr 3, 2009	17.44	17.81	16.95	17.78
3837	NASDAQ	FWRD	Thu, Apr 2, 2009	16.72	17.99	16.67	17.49
3836	NASDAQ	FWRD	Wed, Apr 1, 2009	15.87	16.40	15.64	16.36
3835	NASDAQ	FWRD	Tue, Mar 31, 2009	16.17	16.68	15.77	16.23
3834	NASDAQ	FWRD	Mon, Mar 30, 2009	16.76	16.80	15.75	15.97
3833	NASDAQ	FWRD	Fri, Mar 27, 2009	16.91	17.49	16.54	16.89
3832	NASDAQ	FWRD	Thu, Mar 26, 2009	15.93	17.32	15.93	17.31
3831	NASDAQ	FWRD	Wed, Mar 25, 2009	16.19	16.33	15.22	15.73
3830	NASDAQ	FWRD	Tue, Mar 24, 2009	15.98	16.45	15.90	16.01
3829	NASDAQ	FWRD	Mon, Mar 23, 2009	15.11	16.28	14.51	16.28
3828	NASDAQ	FWRD	Fri, Mar 20, 2009	16.84	16.84	15.40	15.52
3827	NASDAQ	FWRD	Thu, Mar 19, 2009	16.55	16.55	15.95	16.22
3826	NASDAQ	FWRD	Wed, Mar 18, 2009	15.49	16.55	15.49	16.55
3825	NASDAQ	FWRD	Tue, Mar 17, 2009	15.54	16.14	15.54	16.13
3824	NASDAQ	FWRD	Mon, Mar 16, 2009	15.61	16.38	15.34	15.60
3823	NASDAQ	FWRD	Fri, Mar 13, 2009	14.99	15.54	14.79	15.44
3822	NASDAQ	FWRD	Thu, Mar 12, 2009	14.30	14.94	13.92	14.94
3821	NASDAQ	FWRD	Wed, Mar 11, 2009	14.18	14.80	14.13	14.42
3820	NASDAQ	FWRD	Tue, Mar 10, 2009	14.23	14.54	13.87	14.11
3819	NASDAQ	FWRD	Mon, Mar 9, 2009	14.32	14.66	13.80	13.90
3818	NASDAQ	FWRD	Fri, Mar 6, 2009	14.42	14.66	14.00	14.43
3817	NASDAQ	FWRD	Thu, Mar 5, 2009	14.91	15.13	14.15	14.20
3816	NASDAQ	FWRD	Wed, Mar 4, 2009	14.87	15.62	14.87	15.22
3815	NASDAQ	FWRD	Tue, Mar 3, 2009	15.51	15.86	14.59	14.63
3814	NASDAQ	FWRD	Mon, Mar 2, 2009	16.31	16.64	15.25	15.30
3813	NASDAQ	FWRD	Fri, Feb 27, 2009	16.37	17.10	16.30	16.64
3812	NASDAQ	FWRD	Thu, Feb 26, 2009	16.54	17.02	16.46	16.61
3811	NASDAQ	FWRD	Wed, Feb 25, 2009	17.37	17.37	16.25	16.43
3810	NASDAQ	FWRD	Tue, Feb 24, 2009	17.08	17.67	16.89	17.44
3809	NASDAQ	FWRD	Mon, Feb 23, 2009	17.68	17.68	16.86	16.95
3808	NASDAQ	FWRD	Fri, Feb 20, 2009	18.18	18.20	17.20	17.57
3807	NASDAQ	FWRD	Thu, Feb 19, 2009	18.44	19.13	18.02	18.40
3806	NASDAQ	FWRD	Wed, Feb 18, 2009	18.63	18.71	17.81	18.11
3805	NASDAQ	FWRD	Tue, Feb 17, 2009	18.24	18.70	17.81	18.35
3804	NASDAQ	FWRD	Fri, Feb 13, 2009	19.05	19.87	18.72	18.95
3803	NASDAQ	FWRD	Thu, Feb 12, 2009	18.90	19.51	18.13	19.09
3802	NASDAQ	FWRD	Wed, Feb 11, 2009	19.60	20.58	18.15	19.03
3801	NASDAQ	FWRD	Tue, Feb 10, 2009	19.34	20.75	19.34	19.59
3800	NASDAQ	FWRD	Mon, Feb 9, 2009	22.70	22.97	21.79	21.85
3799	NASDAQ	FWRD	Fri, Feb 6, 2009	21.88	23.34	21.74	22.87
3798	NASDAQ	FWRD	Thu, Feb 5, 2009	20.74	22.15	20.25	22.01
3797	NASDAQ	FWRD	Wed, Feb 4, 2009	20.80	21.63	20.59	20.84
3796	NASDAQ	FWRD	Tue, Feb 3, 2009	20.33	21.05	20.33	20.80
3795	NASDAQ	FWRD	Mon, Feb 2, 2009	19.87	20.35	19.53	20.21
3794	NASDAQ	FWRD	Fri, Jan 30, 2009	21.10	21.35	20.07	20.26
3793	NASDAQ	FWRD	Thu, Jan 29, 2009	20.71	21.56	20.43	20.93
3792	NASDAQ	FWRD	Wed, Jan 28, 2009	19.89	21.50	19.57	21.08
3791	NASDAQ	FWRD	Tue, Jan 27, 2009	19.10	19.98	18.68	19.61
3790	NASDAQ	FWRD	Mon, Jan 26, 2009	18.48	19.55	18.48	19.09
3789	NASDAQ	FWRD	Fri, Jan 23, 2009	18.33	18.96	18.30	18.47
3788	NASDAQ	FWRD	Thu, Jan 22, 2009	18.76	19.30	18.44	18.95
3787	NASDAQ	FWRD	Wed, Jan 21, 2009	18.56	19.40	17.94	19.25
3786	NASDAQ	FWRD	Tue, Jan 20, 2009	17.50	19.38	17.26	18.15
3785	NASDAQ	FWRD	Fri, Jan 16, 2009	20.96	21.56	19.14	19.87
3784	NASDAQ	FWRD	Thu, Jan 15, 2009	19.81	20.98	19.58	20.90
3783	NASDAQ	FWRD	Wed, Jan 14, 2009	20.62	20.63	19.66	19.82
3782	NASDAQ	FWRD	Tue, Jan 13, 2009	20.82	21.22	20.43	20.94
3781	NASDAQ	FWRD	Mon, Jan 12, 2009	21.20	21.61	20.72	20.95
3780	NASDAQ	FWRD	Fri, Jan 9, 2009	22.77	22.81	21.11	21.34
3779	NASDAQ	FWRD	Thu, Jan 8, 2009	22.48	22.89	22.14	22.84
3778	NASDAQ	FWRD	Wed, Jan 7, 2009	23.28	23.67	22.52	22.81
3777	NASDAQ	FWRD	Tue, Jan 6, 2009	23.53	24.00	23.14	23.67
3776	NASDAQ	FWRD	Mon, Jan 5, 2009	24.29	24.31	22.95	23.34
3775	NASDAQ	FWRD	Fri, Jan 2, 2009	24.33	24.66	23.72	24.35
3774	NASDAQ	FWRD	Wed, Dec 31, 2008	23.59	24.93	23.07	24.27
3773	NASDAQ	FWRD	Tue, Dec 30, 2008	21.58	23.64	21.58	23.58
3772	NASDAQ	FWRD	Mon, Dec 29, 2008	21.02	23.05	20.95	21.41
3771	NASDAQ	FWRD	Fri, Dec 26, 2008	21.00	21.48	20.68	21.13
3770	NASDAQ	FWRD	Wed, Dec 24, 2008	20.80	20.95	20.47	20.87
3769	NASDAQ	FWRD	Tue, Dec 23, 2008	20.71	21.05	20.27	20.86
3768	NASDAQ	FWRD	Mon, Dec 22, 2008	21.11	21.57	20.25	20.53
3767	NASDAQ	FWRD	Fri, Dec 19, 2008	21.59	21.94	20.92	21.11
3766	NASDAQ	FWRD	Thu, Dec 18, 2008	22.53	23.02	20.96	21.17
3765	NASDAQ	FWRD	Wed, Dec 17, 2008	20.77	22.50	20.57	22.36
3764	NASDAQ	FWRD	Tue, Dec 16, 2008	20.50	21.28	19.60	21.06
3763	NASDAQ	FWRD	Mon, Dec 15, 2008	20.70	21.14	19.87	20.06
3762	NASDAQ	FWRD	Fri, Dec 12, 2008	20.63	21.26	19.95	20.56
3761	NASDAQ	FWRD	Thu, Dec 11, 2008	23.20	23.30	20.81	21.05
3760	NASDAQ	FWRD	Wed, Dec 10, 2008	23.97	24.48	22.74	23.44
3759	NASDAQ	FWRD	Tue, Dec 9, 2008	25.01	25.39	22.94	23.78
3758	NASDAQ	FWRD	Mon, Dec 8, 2008	24.14	25.83	23.49	25.28
3757	NASDAQ	FWRD	Fri, Dec 5, 2008	22.57	23.79	21.42	23.39
3756	NASDAQ	FWRD	Thu, Dec 4, 2008	22.78	23.97	22.40	22.98
3755	NASDAQ	FWRD	Wed, Dec 3, 2008	21.00	23.15	21.00	23.04
3754	NASDAQ	FWRD	Tue, Dec 2, 2008	21.40	21.99	20.73	21.66
3753	NASDAQ	FWRD	Mon, Dec 1, 2008	22.45	23.80	20.92	21.03
3752	NASDAQ	FWRD	Fri, Nov 28, 2008	22.73	23.25	22.60	23.12
3751	NASDAQ	FWRD	Wed, Nov 26, 2008	21.30	23.18	21.30	23.11
3750	NASDAQ	FWRD	Tue, Nov 25, 2008	21.79	21.97	20.80	21.92
3749	NASDAQ	FWRD	Mon, Nov 24, 2008	19.45	21.50	19.30	21.49
3748	NASDAQ	FWRD	Fri, Nov 21, 2008	18.22	19.23	17.31	19.15
3747	NASDAQ	FWRD	Thu, Nov 20, 2008	18.87	19.57	17.77	17.92
3746	NASDAQ	FWRD	Wed, Nov 19, 2008	20.83	21.44	19.02	19.08
3745	NASDAQ	FWRD	Tue, Nov 18, 2008	22.17	22.90	20.44	20.81
3744	NASDAQ	FWRD	Mon, Nov 17, 2008	22.96	23.82	22.07	22.15
3743	NASDAQ	FWRD	Fri, Nov 14, 2008	23.55	24.64	22.81	23.11
3742	NASDAQ	FWRD	Thu, Nov 13, 2008	22.19	24.31	20.91	24.01
3741	NASDAQ	FWRD	Wed, Nov 12, 2008	22.60	23.16	21.97	22.10
3740	NASDAQ	FWRD	Tue, Nov 11, 2008	23.09	23.96	22.01	22.99
3739	NASDAQ	FWRD	Mon, Nov 10, 2008	23.67	23.94	22.44	23.27
3738	NASDAQ	FWRD	Fri, Nov 7, 2008	23.28	23.55	22.46	23.12
3737	NASDAQ	FWRD	Thu, Nov 6, 2008	23.55	24.12	22.80	23.04
3736	NASDAQ	FWRD	Wed, Nov 5, 2008	25.70	26.82	23.40	23.74
3735	NASDAQ	FWRD	Tue, Nov 4, 2008	26.16	26.82	25.50	26.06
3734	NASDAQ	FWRD	Mon, Nov 3, 2008	26.15	26.82	25.17	25.63
3733	NASDAQ	FWRD	Fri, Oct 31, 2008	24.97	26.57	23.98	26.17
3732	NASDAQ	FWRD	Thu, Oct 30, 2008	23.68	25.14	23.09	25.06
3731	NASDAQ	FWRD	Wed, Oct 29, 2008	21.49	23.82	20.52	22.90
3730	NASDAQ	FWRD	Tue, Oct 28, 2008	19.96	21.36	19.05	21.28
3729	NASDAQ	FWRD	Mon, Oct 27, 2008	19.95	20.89	18.87	19.65
3728	NASDAQ	FWRD	Fri, Oct 24, 2008	18.91	20.86	18.91	20.18
3727	NASDAQ	FWRD	Thu, Oct 23, 2008	21.14	21.45	19.85	20.56
3726	NASDAQ	FWRD	Wed, Oct 22, 2008	22.29	22.70	20.63	21.34
3725	NASDAQ	FWRD	Tue, Oct 21, 2008	22.45	23.44	21.73	22.73
3724	NASDAQ	FWRD	Mon, Oct 20, 2008	22.84	23.22	21.97	23.18
3723	NASDAQ	FWRD	Fri, Oct 17, 2008	22.63	23.36	21.70	22.25
3722	NASDAQ	FWRD	Thu, Oct 16, 2008	22.24	23.65	21.00	23.47
3721	NASDAQ	FWRD	Wed, Oct 15, 2008	23.83	25.01	21.99	22.05
3720	NASDAQ	FWRD	Tue, Oct 14, 2008	25.59	25.79	24.00	24.50
3719	NASDAQ	FWRD	Mon, Oct 13, 2008	23.53	25.20	22.60	24.97
3718	NASDAQ	FWRD	Fri, Oct 10, 2008	20.30	23.16	18.31	22.84
3717	NASDAQ	FWRD	Thu, Oct 9, 2008	23.00	23.35	20.51	20.96
3716	NASDAQ	FWRD	Wed, Oct 8, 2008	21.86	23.52	21.17	22.78
3715	NASDAQ	FWRD	Tue, Oct 7, 2008	24.10	24.80	22.53	22.68
3714	NASDAQ	FWRD	Mon, Oct 6, 2008	23.04	23.81	21.83	23.75
3713	NASDAQ	FWRD	Fri, Oct 3, 2008	24.69	25.45	23.16	23.50
3712	NASDAQ	FWRD	Thu, Oct 2, 2008	27.00	27.00	24.06	24.26
3711	NASDAQ	FWRD	Wed, Oct 1, 2008	26.97	28.16	26.43	27.84
3710	NASDAQ	FWRD	Tue, Sep 30, 2008	26.25	27.47	25.77	27.23
3709	NASDAQ	FWRD	Mon, Sep 29, 2008	27.68	27.68	26.04	26.18
3708	NASDAQ	FWRD	Fri, Sep 26, 2008	28.61	28.77	27.23	27.86
3707	NASDAQ	FWRD	Thu, Sep 25, 2008	30.04	30.04	28.75	29.12
3706	NASDAQ	FWRD	Wed, Sep 24, 2008	29.01	31.03	28.10	28.65
3705	NASDAQ	FWRD	Tue, Sep 23, 2008	29.80	30.42	28.88	28.90
3704	NASDAQ	FWRD	Mon, Sep 22, 2008	30.28	30.61	29.50	29.67
3703	NASDAQ	FWRD	Fri, Sep 19, 2008	31.94	32.18	29.44	30.57
3702	NASDAQ	FWRD	Thu, Sep 18, 2008	30.95	31.44	28.59	30.05
3701	NASDAQ	FWRD	Wed, Sep 17, 2008	32.08	32.08	30.44	30.47
3700	NASDAQ	FWRD	Tue, Sep 16, 2008	31.69	33.44	31.40	32.55
3699	NASDAQ	FWRD	Mon, Sep 15, 2008	32.01	33.17	31.93	32.21
3698	NASDAQ	FWRD	Fri, Sep 12, 2008	32.71	33.07	32.13	32.87
3697	NASDAQ	FWRD	Thu, Sep 11, 2008	32.86	33.68	32.00	32.87
3696	NASDAQ	FWRD	Wed, Sep 10, 2008	33.19	33.57	32.64	33.19
3695	NASDAQ	FWRD	Tue, Sep 9, 2008	34.23	34.66	32.54	32.72
3694	NASDAQ	FWRD	Mon, Sep 8, 2008	33.94	34.18	33.30	34.11
3693	NASDAQ	FWRD	Fri, Sep 5, 2008	33.41	33.77	32.46	33.15
3692	NASDAQ	FWRD	Thu, Sep 4, 2008	34.73	34.85	33.32	33.57
3691	NASDAQ	FWRD	Wed, Sep 3, 2008	35.31	35.64	34.66	34.97
3690	NASDAQ	FWRD	Tue, Sep 2, 2008	36.07	36.23	35.01	35.31
3689	NASDAQ	FWRD	Fri, Aug 29, 2008	35.94	35.94	35.10	35.29
3688	NASDAQ	FWRD	Thu, Aug 28, 2008	34.67	36.00	34.33	36.00
3687	NASDAQ	FWRD	Wed, Aug 27, 2008	34.48	35.15	34.05	34.61
3686	NASDAQ	FWRD	Tue, Aug 26, 2008	34.00	34.58	33.82	34.53
3685	NASDAQ	FWRD	Mon, Aug 25, 2008	34.83	34.83	33.67	34.06
3684	NASDAQ	FWRD	Fri, Aug 22, 2008	34.67	35.31	34.34	35.09
3683	NASDAQ	FWRD	Thu, Aug 21, 2008	35.09	35.16	34.13	34.39
3682	NASDAQ	FWRD	Wed, Aug 20, 2008	36.62	37.44	35.25	35.40
3681	NASDAQ	FWRD	Tue, Aug 19, 2008	37.65	37.68	36.34	36.55
3680	NASDAQ	FWRD	Mon, Aug 18, 2008	38.34	38.34	37.66	37.91
3679	NASDAQ	FWRD	Fri, Aug 15, 2008	38.27	38.58	37.21	38.23
3678	NASDAQ	FWRD	Thu, Aug 14, 2008	36.70	38.12	36.27	37.74
3677	NASDAQ	FWRD	Wed, Aug 13, 2008	36.80	37.22	36.42	36.96
3676	NASDAQ	FWRD	Tue, Aug 12, 2008	37.16	37.16	36.29	36.90
3675	NASDAQ	FWRD	Mon, Aug 11, 2008	37.74	37.80	36.60	37.20
3674	NASDAQ	FWRD	Fri, Aug 8, 2008	35.98	37.95	35.98	37.74
3673	NASDAQ	FWRD	Thu, Aug 7, 2008	35.80	36.30	35.57	36.02
3672	NASDAQ	FWRD	Wed, Aug 6, 2008	36.32	36.32	35.57	36.03
3671	NASDAQ	FWRD	Tue, Aug 5, 2008	35.74	36.82	35.63	36.49
3670	NASDAQ	FWRD	Mon, Aug 4, 2008	35.61	35.63	34.55	35.24
3669	NASDAQ	FWRD	Fri, Aug 1, 2008	36.82	37.00	35.42	35.70
3668	NASDAQ	FWRD	Thu, Jul 31, 2008	36.56	37.25	36.39	36.59
3667	NASDAQ	FWRD	Wed, Jul 30, 2008	36.75	37.26	36.34	36.99
3666	NASDAQ	FWRD	Tue, Jul 29, 2008	35.09	36.84	35.09	36.63
3665	NASDAQ	FWRD	Mon, Jul 28, 2008	35.11	35.25	34.57	34.87
3664	NASDAQ	FWRD	Fri, Jul 25, 2008	35.50	36.09	34.87	35.37
3663	NASDAQ	FWRD	Thu, Jul 24, 2008	35.70	35.75	34.85	35.11
3662	NASDAQ	FWRD	Wed, Jul 23, 2008	36.83	36.87	35.07	35.75
3661	NASDAQ	FWRD	Tue, Jul 22, 2008	34.90	37.12	34.66	36.96
3660	NASDAQ	FWRD	Mon, Jul 21, 2008	34.31	34.65	33.98	34.63
3659	NASDAQ	FWRD	Fri, Jul 18, 2008	34.03	34.78	33.96	34.65
3658	NASDAQ	FWRD	Thu, Jul 17, 2008	33.89	34.49	33.59	33.94
3657	NASDAQ	FWRD	Wed, Jul 16, 2008	32.64	34.22	32.12	33.82
3656	NASDAQ	FWRD	Tue, Jul 15, 2008	32.26	33.24	31.51	32.44
3655	NASDAQ	FWRD	Mon, Jul 14, 2008	32.91	33.05	31.83	32.48
3654	NASDAQ	FWRD	Fri, Jul 11, 2008	31.57	32.81	31.09	32.71
3653	NASDAQ	FWRD	Thu, Jul 10, 2008	32.52	33.14	31.67	31.80
3652	NASDAQ	FWRD	Wed, Jul 9, 2008	33.79	34.06	32.56	32.61
3651	NASDAQ	FWRD	Tue, Jul 8, 2008	32.22	33.87	32.22	33.85
3650	NASDAQ	FWRD	Mon, Jul 7, 2008	32.75	32.99	31.70	32.10
3649	NASDAQ	FWRD	Thu, Jul 3, 2008	32.91	34.31	32.48	32.49
3648	NASDAQ	FWRD	Wed, Jul 2, 2008	34.62	35.16	32.81	32.89
3647	NASDAQ	FWRD	Tue, Jul 1, 2008	34.17	35.01	33.62	34.71
3646	NASDAQ	FWRD	Mon, Jun 30, 2008	34.68	35.25	33.82	34.60
3645	NASDAQ	FWRD	Fri, Jun 27, 2008	35.17	35.20	34.00	34.68
3644	NASDAQ	FWRD	Thu, Jun 26, 2008	35.80	36.13	34.94	35.32
3643	NASDAQ	FWRD	Wed, Jun 25, 2008	35.92	36.90	35.60	36.25
3642	NASDAQ	FWRD	Tue, Jun 24, 2008	36.93	37.35	35.85	35.89
3641	NASDAQ	FWRD	Mon, Jun 23, 2008	37.81	37.94	37.11	37.32
3640	NASDAQ	FWRD	Fri, Jun 20, 2008	37.58	38.40	37.12	37.66
3639	NASDAQ	FWRD	Thu, Jun 19, 2008	36.59	38.19	36.15	37.88
3638	NASDAQ	FWRD	Wed, Jun 18, 2008	36.92	37.38	36.33	36.59
3637	NASDAQ	FWRD	Tue, Jun 17, 2008	37.60	38.08	36.87	37.18
3636	NASDAQ	FWRD	Mon, Jun 16, 2008	36.91	37.68	36.28	37.56
3635	NASDAQ	FWRD	Fri, Jun 13, 2008	37.13	37.55	36.40	36.97
3634	NASDAQ	FWRD	Thu, Jun 12, 2008	37.02	37.79	36.31	36.66
3633	NASDAQ	FWRD	Wed, Jun 11, 2008	37.64	37.64	36.21	36.65
3632	NASDAQ	FWRD	Tue, Jun 10, 2008	37.00	38.08	36.58	37.78
3631	NASDAQ	FWRD	Mon, Jun 9, 2008	37.18	37.55	36.46	37.36
3630	NASDAQ	FWRD	Fri, Jun 6, 2008	38.43	38.43	37.03	37.15
3629	NASDAQ	FWRD	Thu, Jun 5, 2008	38.16	39.09	37.67	38.76
3628	NASDAQ	FWRD	Wed, Jun 4, 2008	37.14	38.47	36.85	38.15
3627	NASDAQ	FWRD	Tue, Jun 3, 2008	37.31	37.56	37.08	37.36
3626	NASDAQ	FWRD	Mon, Jun 2, 2008	36.96	37.26	36.59	37.09
3625	NASDAQ	FWRD	Fri, May 30, 2008	37.11	37.49	36.94	37.05
3624	NASDAQ	FWRD	Thu, May 29, 2008	36.74	37.50	36.44	37.10
3623	NASDAQ	FWRD	Wed, May 28, 2008	35.99	36.98	35.43	36.78
3622	NASDAQ	FWRD	Tue, May 27, 2008	33.52	34.42	33.31	34.03
3621	NASDAQ	FWRD	Fri, May 23, 2008	33.91	33.91	33.01	33.57
3620	NASDAQ	FWRD	Thu, May 22, 2008	33.72	34.43	33.38	34.19
3619	NASDAQ	FWRD	Wed, May 21, 2008	34.61	35.35	33.49	33.73
3618	NASDAQ	FWRD	Tue, May 20, 2008	34.64	35.00	33.85	34.47
3617	NASDAQ	FWRD	Mon, May 19, 2008	34.66	35.57	33.93	34.85
3616	NASDAQ	FWRD	Fri, May 16, 2008	35.26	35.26	34.51	34.74
3615	NASDAQ	FWRD	Thu, May 15, 2008	34.36	35.09	34.22	35.05
3614	NASDAQ	FWRD	Wed, May 14, 2008	34.77	35.23	33.84	34.47
3613	NASDAQ	FWRD	Tue, May 13, 2008	34.58	34.82	33.54	34.69
3612	NASDAQ	FWRD	Mon, May 12, 2008	33.97	34.66	33.39	34.38
3611	NASDAQ	FWRD	Fri, May 9, 2008	34.40	34.45	33.82	34.33
3610	NASDAQ	FWRD	Thu, May 8, 2008	34.81	34.86	34.22	34.50
3609	NASDAQ	FWRD	Wed, May 7, 2008	35.50	35.66	34.58	34.61
3608	NASDAQ	FWRD	Tue, May 6, 2008	34.05	35.77	34.05	35.39
3607	NASDAQ	FWRD	Mon, May 5, 2008	34.39	34.59	33.83	34.21
3606	NASDAQ	FWRD	Fri, May 2, 2008	35.99	36.19	34.33	34.65
3605	NASDAQ	FWRD	Thu, May 1, 2008	34.14	35.79	33.81	35.65
3604	NASDAQ	FWRD	Wed, Apr 30, 2008	33.44	34.40	33.10	34.09
3603	NASDAQ	FWRD	Tue, Apr 29, 2008	33.24	33.83	32.72	33.27
3602	NASDAQ	FWRD	Mon, Apr 28, 2008	33.94	34.01	33.11	33.20
3601	NASDAQ	FWRD	Fri, Apr 25, 2008	33.76	34.24	33.30	34.05
3600	NASDAQ	FWRD	Thu, Apr 24, 2008	33.91	34.15	32.54	33.55
3599	NASDAQ	FWRD	Wed, Apr 23, 2008	34.75	34.95	33.15	33.82
3598	NASDAQ	FWRD	Tue, Apr 22, 2008	34.00	35.91	33.77	34.53
3597	NASDAQ	FWRD	Mon, Apr 21, 2008	32.96	33.35	32.62	33.23
3596	NASDAQ	FWRD	Fri, Apr 18, 2008	33.80	33.80	32.87	33.21
3595	NASDAQ	FWRD	Thu, Apr 17, 2008	34.09	34.88	32.82	33.05
3594	NASDAQ	FWRD	Wed, Apr 16, 2008	34.14	34.87	33.58	34.31
3593	NASDAQ	FWRD	Tue, Apr 15, 2008	33.61	34.26	33.61	33.74
3592	NASDAQ	FWRD	Mon, Apr 14, 2008	33.53	33.76	33.29	33.32
3591	NASDAQ	FWRD	Fri, Apr 11, 2008	33.81	34.25	33.52	33.55
3590	NASDAQ	FWRD	Thu, Apr 10, 2008	33.85	34.37	33.73	34.28
3589	NASDAQ	FWRD	Wed, Apr 9, 2008	36.10	36.10	33.84	33.93
3588	NASDAQ	FWRD	Tue, Apr 8, 2008	35.65	36.40	35.45	36.13
3587	NASDAQ	FWRD	Mon, Apr 7, 2008	36.61	36.73	35.82	36.10
3586	NASDAQ	FWRD	Fri, Apr 4, 2008	36.94	36.94	35.86	36.42
3585	NASDAQ	FWRD	Thu, Apr 3, 2008	36.16	37.03	35.88	36.79
3584	NASDAQ	FWRD	Wed, Apr 2, 2008	36.39	37.06	35.93	36.51
3583	NASDAQ	FWRD	Tue, Apr 1, 2008	36.21	36.45	35.75	36.32
3582	NASDAQ	FWRD	Mon, Mar 31, 2008	34.50	35.93	33.80	35.44
3581	NASDAQ	FWRD	Fri, Mar 28, 2008	36.00	36.23	34.79	35.05
3580	NASDAQ	FWRD	Thu, Mar 27, 2008	35.73	36.39	35.28	35.88
3579	NASDAQ	FWRD	Wed, Mar 26, 2008	35.97	36.41	35.07	36.41
3578	NASDAQ	FWRD	Tue, Mar 25, 2008	36.04	36.40	35.14	36.22
3577	NASDAQ	FWRD	Mon, Mar 24, 2008	35.66	36.86	35.29	36.11
3576	NASDAQ	FWRD	Thu, Mar 20, 2008	33.95	36.00	33.11	35.45
3575	NASDAQ	FWRD	Wed, Mar 19, 2008	34.83	35.36	32.30	33.48
3574	NASDAQ	FWRD	Tue, Mar 18, 2008	33.19	34.93	32.39	34.71
3573	NASDAQ	FWRD	Mon, Mar 17, 2008	32.71	33.67	32.00	32.36
3572	NASDAQ	FWRD	Fri, Mar 14, 2008	34.58	34.89	33.09	33.59
3571	NASDAQ	FWRD	Thu, Mar 13, 2008	34.20	34.83	33.72	34.35
3570	NASDAQ	FWRD	Wed, Mar 12, 2008	33.63	34.50	33.31	34.19
3569	NASDAQ	FWRD	Tue, Mar 11, 2008	31.98	33.64	31.59	33.58
3568	NASDAQ	FWRD	Mon, Mar 10, 2008	32.17	32.69	30.49	30.90
3567	NASDAQ	FWRD	Fri, Mar 7, 2008	30.85	32.92	30.65	32.12
3566	NASDAQ	FWRD	Thu, Mar 6, 2008	32.05	33.21	30.94	31.03
3565	NASDAQ	FWRD	Wed, Mar 5, 2008	30.95	31.68	30.59	30.96
3564	NASDAQ	FWRD	Tue, Mar 4, 2008	29.67	30.91	29.52	30.77
3563	NASDAQ	FWRD	Mon, Mar 3, 2008	29.43	30.35	28.80	30.04
3562	NASDAQ	FWRD	Fri, Feb 29, 2008	30.75	31.01	28.77	29.35
3561	NASDAQ	FWRD	Thu, Feb 28, 2008	32.01	32.32	31.09	31.19
3560	NASDAQ	FWRD	Wed, Feb 27, 2008	32.42	33.38	31.97	32.40
3559	NASDAQ	FWRD	Tue, Feb 26, 2008	31.98	33.23	31.95	32.81
3558	NASDAQ	FWRD	Mon, Feb 25, 2008	31.41	32.42	31.17	32.26
3557	NASDAQ	FWRD	Fri, Feb 22, 2008	32.34	32.91	30.83	31.40
3556	NASDAQ	FWRD	Thu, Feb 21, 2008	32.95	33.83	32.09	32.23
3555	NASDAQ	FWRD	Wed, Feb 20, 2008	33.01	33.16	32.37	32.65
3554	NASDAQ	FWRD	Tue, Feb 19, 2008	33.06	33.71	32.09	33.37
3553	NASDAQ	FWRD	Fri, Feb 15, 2008	33.10	33.15	32.01	32.78
3552	NASDAQ	FWRD	Thu, Feb 14, 2008	33.97	34.00	32.80	33.30
3551	NASDAQ	FWRD	Wed, Feb 13, 2008	34.46	35.06	33.73	33.83
3550	NASDAQ	FWRD	Tue, Feb 12, 2008	33.38	35.94	33.22	33.35
3549	NASDAQ	FWRD	Mon, Feb 11, 2008	30.79	31.03	29.52	29.91
3548	NASDAQ	FWRD	Fri, Feb 8, 2008	30.17	31.00	29.24	29.44
3547	NASDAQ	FWRD	Thu, Feb 7, 2008	29.32	30.46	29.11	30.30
3546	NASDAQ	FWRD	Wed, Feb 6, 2008	29.72	30.23	29.30	29.43
3545	NASDAQ	FWRD	Tue, Feb 5, 2008	29.33	30.00	29.17	29.42
3544	NASDAQ	FWRD	Mon, Feb 4, 2008	30.73	30.73	29.50	29.91
3543	NASDAQ	FWRD	Fri, Feb 1, 2008	31.13	31.67	30.30	30.75
3542	NASDAQ	FWRD	Thu, Jan 31, 2008	29.21	31.77	28.28	31.00
3541	NASDAQ	FWRD	Wed, Jan 30, 2008	29.37	30.33	28.95	29.58
3540	NASDAQ	FWRD	Tue, Jan 29, 2008	29.24	29.97	28.96	29.54
3539	NASDAQ	FWRD	Mon, Jan 28, 2008	28.34	29.44	27.90	29.12
3538	NASDAQ	FWRD	Fri, Jan 25, 2008	28.38	29.31	28.38	28.65
3537	NASDAQ	FWRD	Thu, Jan 24, 2008	28.42	28.82	27.39	28.14
3536	NASDAQ	FWRD	Wed, Jan 23, 2008	26.02	28.83	25.55	28.31
3535	NASDAQ	FWRD	Tue, Jan 22, 2008	26.24	27.81	25.67	26.51
3534	NASDAQ	FWRD	Fri, Jan 18, 2008	26.99	27.54	26.61	27.01
3533	NASDAQ	FWRD	Thu, Jan 17, 2008	27.80	28.15	26.91	27.00
3532	NASDAQ	FWRD	Wed, Jan 16, 2008	26.83	27.94	26.83	27.65
3531	NASDAQ	FWRD	Tue, Jan 15, 2008	27.43	28.23	26.55	26.96
3530	NASDAQ	FWRD	Mon, Jan 14, 2008	27.96	28.42	27.37	27.87
3529	NASDAQ	FWRD	Fri, Jan 11, 2008	29.49	29.64	27.68	27.72
3528	NASDAQ	FWRD	Thu, Jan 10, 2008	28.91	30.37	28.74	29.78
3527	NASDAQ	FWRD	Wed, Jan 9, 2008	29.04	29.75	28.56	29.23
3526	NASDAQ	FWRD	Tue, Jan 8, 2008	27.94	28.51	27.11	27.21
3525	NASDAQ	FWRD	Mon, Jan 7, 2008	28.67	28.92	27.73	28.17
3524	NASDAQ	FWRD	Fri, Jan 4, 2008	29.46	29.59	28.47	28.54
3523	NASDAQ	FWRD	Thu, Jan 3, 2008	30.30	30.82	29.51	29.66
3522	NASDAQ	FWRD	Wed, Jan 2, 2008	31.04	31.35	29.82	30.18
3521	NASDAQ	FWRD	Mon, Dec 31, 2007	31.52	31.94	30.98	31.17
3520	NASDAQ	FWRD	Fri, Dec 28, 2007	31.91	32.81	31.66	31.74
3519	NASDAQ	FWRD	Thu, Dec 27, 2007	32.92	33.46	32.00	32.03
3518	NASDAQ	FWRD	Wed, Dec 26, 2007	32.50	33.29	32.20	32.94
3517	NASDAQ	FWRD	Mon, Dec 24, 2007	32.12	32.69	32.00	32.58
3516	NASDAQ	FWRD	Fri, Dec 21, 2007	32.73	33.25	31.94	31.96
3515	NASDAQ	FWRD	Thu, Dec 20, 2007	32.38	32.38	31.06	32.34
3514	NASDAQ	FWRD	Wed, Dec 19, 2007	32.28	32.51	31.81	32.02
3513	NASDAQ	FWRD	Tue, Dec 18, 2007	31.79	32.35	31.60	32.31
3512	NASDAQ	FWRD	Mon, Dec 17, 2007	31.75	32.50	31.36	31.36
3511	NASDAQ	FWRD	Fri, Dec 14, 2007	32.92	33.25	31.87	32.00
3510	NASDAQ	FWRD	Thu, Dec 13, 2007	32.23	33.49	31.65	33.37
3509	NASDAQ	FWRD	Wed, Dec 12, 2007	32.84	33.04	31.95	32.50
3508	NASDAQ	FWRD	Tue, Dec 11, 2007	32.75	33.95	31.85	31.88
3507	NASDAQ	FWRD	Mon, Dec 10, 2007	32.50	32.73	31.28	32.61
3506	NASDAQ	FWRD	Fri, Dec 7, 2007	33.84	34.93	33.65	34.58
3505	NASDAQ	FWRD	Thu, Dec 6, 2007	34.02	34.25	32.96	33.58
3504	NASDAQ	FWRD	Wed, Dec 5, 2007	33.55	34.43	33.55	34.15
3503	NASDAQ	FWRD	Tue, Dec 4, 2007	32.18	33.45	31.54	33.34
3502	NASDAQ	FWRD	Mon, Dec 3, 2007	32.48	33.09	32.20	32.35
3501	NASDAQ	FWRD	Fri, Nov 30, 2007	33.02	33.40	32.24	32.37
3500	NASDAQ	FWRD	Thu, Nov 29, 2007	33.35	33.69	32.54	32.89
3499	NASDAQ	FWRD	Wed, Nov 28, 2007	33.24	33.60	32.69	33.39
3498	NASDAQ	FWRD	Tue, Nov 27, 2007	31.45	33.33	31.45	32.93
3497	NASDAQ	FWRD	Mon, Nov 26, 2007	30.73	31.45	30.26	31.30
3496	NASDAQ	FWRD	Fri, Nov 23, 2007	29.87	31.24	29.15	30.73
3495	NASDAQ	FWRD	Wed, Nov 21, 2007	29.74	29.96	29.10	29.58
3494	NASDAQ	FWRD	Tue, Nov 20, 2007	28.75	30.09	28.31	30.00
3493	NASDAQ	FWRD	Mon, Nov 19, 2007	29.26	29.26	28.25	28.59
3492	NASDAQ	FWRD	Fri, Nov 16, 2007	29.79	30.14	28.91	29.59
3491	NASDAQ	FWRD	Thu, Nov 15, 2007	30.14	30.31	29.10	29.67
3490	NASDAQ	FWRD	Wed, Nov 14, 2007	30.95	30.95	29.96	30.34
3489	NASDAQ	FWRD	Tue, Nov 13, 2007	30.12	30.86	29.94	30.79
3488	NASDAQ	FWRD	Mon, Nov 12, 2007	30.00	31.01	29.78	29.90
3487	NASDAQ	FWRD	Fri, Nov 9, 2007	30.15	30.31	29.33	29.97
3486	NASDAQ	FWRD	Thu, Nov 8, 2007	29.81	30.67	29.11	30.50
3485	NASDAQ	FWRD	Wed, Nov 7, 2007	31.85	32.09	29.46	29.49
3484	NASDAQ	FWRD	Tue, Nov 6, 2007	30.79	32.48	30.56	32.37
3483	NASDAQ	FWRD	Mon, Nov 5, 2007	30.66	31.08	30.12	30.74
3482	NASDAQ	FWRD	Fri, Nov 2, 2007	31.21	31.35	30.17	31.02
3481	NASDAQ	FWRD	Thu, Nov 1, 2007	32.10	32.58	30.53	30.82
3480	NASDAQ	FWRD	Wed, Oct 31, 2007	31.64	32.89	31.41	32.63
3479	NASDAQ	FWRD	Tue, Oct 30, 2007	30.30	32.38	30.30	31.64
3478	NASDAQ	FWRD	Mon, Oct 29, 2007	29.48	30.58	28.91	30.35
3477	NASDAQ	FWRD	Fri, Oct 26, 2007	28.67	29.59	28.52	29.38
3476	NASDAQ	FWRD	Thu, Oct 25, 2007	28.24	28.74	28.15	28.55
3475	NASDAQ	FWRD	Wed, Oct 24, 2007	27.57	28.45	27.57	28.19
3474	NASDAQ	FWRD	Tue, Oct 23, 2007	28.72	28.75	27.62	27.87
3473	NASDAQ	FWRD	Mon, Oct 22, 2007	27.12	28.67	27.11	28.47
3472	NASDAQ	FWRD	Fri, Oct 19, 2007	28.04	28.26	27.60	27.60
3471	NASDAQ	FWRD	Thu, Oct 18, 2007	28.00	28.45	27.70	28.08
3470	NASDAQ	FWRD	Wed, Oct 17, 2007	28.30	28.50	27.90	28.11
3469	NASDAQ	FWRD	Tue, Oct 16, 2007	28.75	28.75	27.93	27.94
3468	NASDAQ	FWRD	Mon, Oct 15, 2007	27.59	29.12	27.51	28.77
3467	NASDAQ	FWRD	Fri, Oct 12, 2007	27.47	27.69	27.07	27.48
3466	NASDAQ	FWRD	Thu, Oct 11, 2007	28.35	28.70	27.36	27.54
3465	NASDAQ	FWRD	Wed, Oct 10, 2007	29.59	29.70	29.15	29.32
3464	NASDAQ	FWRD	Tue, Oct 9, 2007	29.30	29.80	29.10	29.59
3463	NASDAQ	FWRD	Mon, Oct 8, 2007	29.69	29.69	28.88	29.17
3462	NASDAQ	FWRD	Fri, Oct 5, 2007	29.77	29.84	29.23	29.70
3461	NASDAQ	FWRD	Thu, Oct 4, 2007	29.43	29.62	28.89	29.45
3460	NASDAQ	FWRD	Wed, Oct 3, 2007	29.78	30.04	29.10	29.37
3459	NASDAQ	FWRD	Tue, Oct 2, 2007	29.80	29.99	29.69	29.86
3458	NASDAQ	FWRD	Mon, Oct 1, 2007	29.79	29.80	29.31	29.79
3457	NASDAQ	FWRD	Fri, Sep 28, 2007	29.74	29.86	29.18	29.78
3456	NASDAQ	FWRD	Thu, Sep 27, 2007	29.75	30.00	29.58	29.80
3455	NASDAQ	FWRD	Wed, Sep 26, 2007	29.80	30.11	29.51	29.72
3454	NASDAQ	FWRD	Tue, Sep 25, 2007	30.15	30.23	29.51	29.62
3453	NASDAQ	FWRD	Mon, Sep 24, 2007	30.87	31.35	30.12	30.37
3452	NASDAQ	FWRD	Fri, Sep 21, 2007	31.41	31.41	30.89	30.95
3451	NASDAQ	FWRD	Thu, Sep 20, 2007	31.80	32.20	30.99	31.26
3450	NASDAQ	FWRD	Wed, Sep 19, 2007	32.60	33.00	31.44	31.89
3449	NASDAQ	FWRD	Tue, Sep 18, 2007	30.75	32.60	30.74	32.39
3448	NASDAQ	FWRD	Mon, Sep 17, 2007	31.31	31.31	30.34	30.62
3447	NASDAQ	FWRD	Fri, Sep 14, 2007	31.61	31.75	31.06	31.50
3446	NASDAQ	FWRD	Thu, Sep 13, 2007	32.74	32.82	31.68	31.75
3445	NASDAQ	FWRD	Wed, Sep 12, 2007	33.99	33.99	32.65	32.71
3444	NASDAQ	FWRD	Tue, Sep 11, 2007	33.24	34.23	33.23	34.05
3443	NASDAQ	FWRD	Mon, Sep 10, 2007	33.45	33.61	32.48	33.11
3442	NASDAQ	FWRD	Fri, Sep 7, 2007	33.66	34.89	33.20	33.31
3441	NASDAQ	FWRD	Thu, Sep 6, 2007	34.18	34.93	33.89	34.28
3440	NASDAQ	FWRD	Wed, Sep 5, 2007	34.82	34.88	33.56	34.20
3439	NASDAQ	FWRD	Tue, Sep 4, 2007	34.82	35.49	34.58	35.05
3438	NASDAQ	FWRD	Fri, Aug 31, 2007	34.75	35.38	33.77	35.04
3437	NASDAQ	FWRD	Thu, Aug 30, 2007	34.22	35.34	34.01	34.25
3436	NASDAQ	FWRD	Wed, Aug 29, 2007	33.50	34.72	33.28	34.66
3435	NASDAQ	FWRD	Tue, Aug 28, 2007	35.46	35.46	33.33	33.33
3434	NASDAQ	FWRD	Mon, Aug 27, 2007	35.63	36.10	35.17	35.77
3433	NASDAQ	FWRD	Fri, Aug 24, 2007	34.76	35.66	34.76	35.60
3432	NASDAQ	FWRD	Thu, Aug 23, 2007	35.89	35.96	34.43	34.79
3431	NASDAQ	FWRD	Wed, Aug 22, 2007	35.75	35.98	35.30	35.65
3430	NASDAQ	FWRD	Tue, Aug 21, 2007	35.59	35.85	34.86	35.38
3429	NASDAQ	FWRD	Mon, Aug 20, 2007	35.62	36.06	35.16	35.80
3428	NASDAQ	FWRD	Fri, Aug 17, 2007	36.26	36.97	35.00	35.53
3427	NASDAQ	FWRD	Thu, Aug 16, 2007	33.76	35.29	33.08	35.04
3426	NASDAQ	FWRD	Wed, Aug 15, 2007	33.63	34.55	33.50	33.80
3425	NASDAQ	FWRD	Tue, Aug 14, 2007	35.00	35.15	33.62	33.62
3424	NASDAQ	FWRD	Mon, Aug 13, 2007	37.26	37.26	34.76	35.00
3423	NASDAQ	FWRD	Fri, Aug 10, 2007	38.11	38.67	36.01	36.97
3422	NASDAQ	FWRD	Thu, Aug 9, 2007	38.37	41.90	38.26	38.80
3421	NASDAQ	FWRD	Wed, Aug 8, 2007	37.60	40.75	37.60	38.99
3420	NASDAQ	FWRD	Tue, Aug 7, 2007	35.50	37.97	35.50	37.81
3419	NASDAQ	FWRD	Mon, Aug 6, 2007	34.45	35.94	33.88	35.72
3418	NASDAQ	FWRD	Fri, Aug 3, 2007	35.72	35.81	34.30	34.38
3417	NASDAQ	FWRD	Thu, Aug 2, 2007	35.04	35.90	34.74	35.77
3416	NASDAQ	FWRD	Wed, Aug 1, 2007	34.15	35.26	33.57	34.94
3415	NASDAQ	FWRD	Tue, Jul 31, 2007	34.75	35.12	34.04	34.07
3414	NASDAQ	FWRD	Mon, Jul 30, 2007	34.26	35.16	33.65	34.60
3413	NASDAQ	FWRD	Fri, Jul 27, 2007	34.30	35.13	33.44	34.32
3412	NASDAQ	FWRD	Thu, Jul 26, 2007	33.03	34.60	32.80	34.30
3411	NASDAQ	FWRD	Wed, Jul 25, 2007	33.13	34.04	32.96	33.51
3410	NASDAQ	FWRD	Tue, Jul 24, 2007	34.31	34.31	32.78	32.95
3409	NASDAQ	FWRD	Mon, Jul 23, 2007	35.58	35.83	34.77	34.89
3408	NASDAQ	FWRD	Fri, Jul 20, 2007	36.12	36.18	34.84	35.41
3407	NASDAQ	FWRD	Thu, Jul 19, 2007	35.53	37.03	35.53	36.20
3406	NASDAQ	FWRD	Wed, Jul 18, 2007	35.14	35.75	34.60	35.36
3405	NASDAQ	FWRD	Tue, Jul 17, 2007	35.26	35.71	35.20	35.29
3404	NASDAQ	FWRD	Mon, Jul 16, 2007	35.39	35.94	35.12	35.32
3403	NASDAQ	FWRD	Fri, Jul 13, 2007	35.34	35.73	35.07	35.43
3402	NASDAQ	FWRD	Thu, Jul 12, 2007	35.00	35.86	34.87	35.66
3401	NASDAQ	FWRD	Wed, Jul 11, 2007	34.45	35.20	34.42	34.87
3400	NASDAQ	FWRD	Tue, Jul 10, 2007	35.53	35.86	34.30	34.40
3399	NASDAQ	FWRD	Mon, Jul 9, 2007	34.48	36.13	34.48	35.83
3398	NASDAQ	FWRD	Fri, Jul 6, 2007	34.47	34.71	34.22	34.49
3397	NASDAQ	FWRD	Thu, Jul 5, 2007	34.49	34.65	34.11	34.48
3396	NASDAQ	FWRD	Tue, Jul 3, 2007	34.42	34.93	34.35	34.39
3395	NASDAQ	FWRD	Mon, Jul 2, 2007	34.12	34.71	33.94	34.32
3394	NASDAQ	FWRD	Fri, Jun 29, 2007	34.87	34.99	33.98	34.09
3393	NASDAQ	FWRD	Thu, Jun 28, 2007	34.72	35.10	34.52	34.68
3392	NASDAQ	FWRD	Wed, Jun 27, 2007	34.28	34.88	34.05	34.78
3391	NASDAQ	FWRD	Tue, Jun 26, 2007	34.80	34.91	34.11	34.55
3390	NASDAQ	FWRD	Mon, Jun 25, 2007	34.14	35.04	34.14	34.65
3389	NASDAQ	FWRD	Fri, Jun 22, 2007	34.37	34.60	33.60	34.18
3388	NASDAQ	FWRD	Thu, Jun 21, 2007	34.77	34.90	34.22	34.59
3387	NASDAQ	FWRD	Wed, Jun 20, 2007	33.66	35.78	33.66	34.90
3386	NASDAQ	FWRD	Tue, Jun 19, 2007	32.74	33.08	32.43	32.96
3385	NASDAQ	FWRD	Mon, Jun 18, 2007	33.40	33.40	32.69	32.95
3384	NASDAQ	FWRD	Fri, Jun 15, 2007	33.73	33.73	33.22	33.37
3383	NASDAQ	FWRD	Thu, Jun 14, 2007	32.83	33.45	32.83	33.29
3382	NASDAQ	FWRD	Wed, Jun 13, 2007	33.20	33.28	32.63	32.94
3381	NASDAQ	FWRD	Tue, Jun 12, 2007	33.23	33.37	32.79	33.04
3380	NASDAQ	FWRD	Mon, Jun 11, 2007	33.48	33.71	33.11	33.49
3379	NASDAQ	FWRD	Fri, Jun 8, 2007	33.13	33.80	32.87	33.56
3378	NASDAQ	FWRD	Thu, Jun 7, 2007	33.77	33.92	33.05	33.07
3377	NASDAQ	FWRD	Wed, Jun 6, 2007	34.01	34.50	33.77	33.87
3376	NASDAQ	FWRD	Tue, Jun 5, 2007	34.15	34.51	34.09	34.35
3375	NASDAQ	FWRD	Mon, Jun 4, 2007	34.33	34.53	34.01	34.36
3374	NASDAQ	FWRD	Fri, Jun 1, 2007	34.16	35.19	33.92	34.39
3373	NASDAQ	FWRD	Thu, May 31, 2007	33.37	34.14	33.26	34.01
3372	NASDAQ	FWRD	Wed, May 30, 2007	32.51	33.44	32.51	33.24
3371	NASDAQ	FWRD	Tue, May 29, 2007	32.95	32.96	32.41	32.80
3370	NASDAQ	FWRD	Fri, May 25, 2007	32.61	33.01	32.61	32.82
3369	NASDAQ	FWRD	Thu, May 24, 2007	33.54	33.75	32.49	32.57
3368	NASDAQ	FWRD	Wed, May 23, 2007	35.00	35.03	33.62	33.64
3367	NASDAQ	FWRD	Tue, May 22, 2007	34.72	35.21	34.22	34.97
3366	NASDAQ	FWRD	Mon, May 21, 2007	33.27	35.74	33.24	34.76
3365	NASDAQ	FWRD	Fri, May 18, 2007	32.41	34.17	32.26	33.36
3364	NASDAQ	FWRD	Thu, May 17, 2007	33.18	33.25	32.18	32.29
3363	NASDAQ	FWRD	Wed, May 16, 2007	32.00	33.25	31.99	33.20
3362	NASDAQ	FWRD	Tue, May 15, 2007	30.88	32.25	30.88	31.96
3361	NASDAQ	FWRD	Mon, May 14, 2007	31.29	31.33	30.73	30.98
3360	NASDAQ	FWRD	Fri, May 11, 2007	31.54	31.79	31.00	31.37
3359	NASDAQ	FWRD	Thu, May 10, 2007	31.55	32.03	31.29	31.33
3358	NASDAQ	FWRD	Wed, May 9, 2007	30.95	31.95	30.95	31.83
3357	NASDAQ	FWRD	Tue, May 8, 2007	30.80	31.19	30.64	31.18
3356	NASDAQ	FWRD	Mon, May 7, 2007	30.74	31.23	30.74	30.95
3355	NASDAQ	FWRD	Fri, May 4, 2007	30.76	30.93	30.41	30.89
3354	NASDAQ	FWRD	Thu, May 3, 2007	30.91	31.20	30.67	30.75
3353	NASDAQ	FWRD	Wed, May 2, 2007	30.68	31.15	30.50	30.81
3352	NASDAQ	FWRD	Tue, May 1, 2007	30.45	30.79	30.25	30.72
3351	NASDAQ	FWRD	Mon, Apr 30, 2007	30.97	31.01	30.47	30.51
3350	NASDAQ	FWRD	Fri, Apr 27, 2007	30.80	31.26	30.57	31.00
3349	NASDAQ	FWRD	Thu, Apr 26, 2007	30.85	31.34	30.50	30.88
3348	NASDAQ	FWRD	Wed, Apr 25, 2007	30.29	31.58	30.29	30.93
3347	NASDAQ	FWRD	Tue, Apr 24, 2007	32.69	32.69	29.67	30.25
3346	NASDAQ	FWRD	Mon, Apr 23, 2007	32.95	34.20	32.95	33.69
3345	NASDAQ	FWRD	Fri, Apr 20, 2007	31.93	33.78	31.93	33.16
3344	NASDAQ	FWRD	Thu, Apr 19, 2007	31.84	32.62	31.82	32.03
3343	NASDAQ	FWRD	Wed, Apr 18, 2007	31.91	32.40	31.88	32.18
3342	NASDAQ	FWRD	Tue, Apr 17, 2007	32.10	32.33	31.84	32.12
3341	NASDAQ	FWRD	Mon, Apr 16, 2007	32.17	32.20	31.92	32.00
3340	NASDAQ	FWRD	Fri, Apr 13, 2007	32.00	32.20	31.70	32.05
3339	NASDAQ	FWRD	Thu, Apr 12, 2007	31.80	32.13	31.50	32.07
3338	NASDAQ	FWRD	Wed, Apr 11, 2007	32.09	32.23	31.52	32.01
3337	NASDAQ	FWRD	Tue, Apr 10, 2007	32.13	32.68	32.10	32.18
3336	NASDAQ	FWRD	Mon, Apr 9, 2007	32.45	32.78	32.22	32.28
3335	NASDAQ	FWRD	Thu, Apr 5, 2007	32.40	32.73	32.18	32.39
3334	NASDAQ	FWRD	Wed, Apr 4, 2007	32.99	33.07	32.14	32.28
3333	NASDAQ	FWRD	Tue, Apr 3, 2007	32.88	33.18	32.50	32.93
3332	NASDAQ	FWRD	Mon, Apr 2, 2007	33.08	33.32	32.53	32.84
3331	NASDAQ	FWRD	Fri, Mar 30, 2007	32.82	33.33	32.53	32.88
3330	NASDAQ	FWRD	Thu, Mar 29, 2007	33.80	33.84	32.72	32.86
3329	NASDAQ	FWRD	Wed, Mar 28, 2007	33.30	33.90	33.01	33.51
3328	NASDAQ	FWRD	Tue, Mar 27, 2007	33.90	34.08	33.47	33.54
3327	NASDAQ	FWRD	Mon, Mar 26, 2007	34.94	35.07	34.14	34.15
3326	NASDAQ	FWRD	Fri, Mar 23, 2007	34.47	35.32	34.47	35.00
3325	NASDAQ	FWRD	Thu, Mar 22, 2007	33.67	34.99	33.67	34.51
3324	NASDAQ	FWRD	Wed, Mar 21, 2007	32.34	33.47	32.03	33.45
3323	NASDAQ	FWRD	Tue, Mar 20, 2007	31.82	32.55	31.79	32.40
3322	NASDAQ	FWRD	Mon, Mar 19, 2007	31.59	32.01	31.21	31.77
3321	NASDAQ	FWRD	Fri, Mar 16, 2007	31.78	31.92	31.05	31.32
3320	NASDAQ	FWRD	Thu, Mar 15, 2007	31.46	32.03	31.43	31.70
3319	NASDAQ	FWRD	Wed, Mar 14, 2007	30.78	31.46	30.74	31.46
3318	NASDAQ	FWRD	Tue, Mar 13, 2007	31.34	31.46	30.75	30.80
3317	NASDAQ	FWRD	Mon, Mar 12, 2007	31.35	31.78	31.17	31.62
3316	NASDAQ	FWRD	Fri, Mar 9, 2007	31.29	31.68	31.20	31.50
3315	NASDAQ	FWRD	Thu, Mar 8, 2007	31.22	31.27	31.01	31.10
3314	NASDAQ	FWRD	Wed, Mar 7, 2007	31.06	31.31	30.91	31.03
3313	NASDAQ	FWRD	Tue, Mar 6, 2007	31.26	31.41	30.94	31.15
3312	NASDAQ	FWRD	Mon, Mar 5, 2007	31.78	31.87	31.03	31.06
3311	NASDAQ	FWRD	Fri, Mar 2, 2007	32.55	32.87	31.87	31.88
3310	NASDAQ	FWRD	Thu, Mar 1, 2007	32.50	33.07	32.17	32.76
3309	NASDAQ	FWRD	Wed, Feb 28, 2007	32.43	32.91	31.82	32.62
3308	NASDAQ	FWRD	Tue, Feb 27, 2007	32.49	32.76	31.82	32.41
3307	NASDAQ	FWRD	Mon, Feb 26, 2007	33.50	33.59	32.56	33.02
3306	NASDAQ	FWRD	Fri, Feb 23, 2007	33.47	33.61	33.03	33.50
3305	NASDAQ	FWRD	Thu, Feb 22, 2007	33.37	33.64	33.18	33.59
3304	NASDAQ	FWRD	Wed, Feb 21, 2007	33.43	33.43	33.05	33.40
3303	NASDAQ	FWRD	Tue, Feb 20, 2007	33.25	33.45	32.90	33.40
3302	NASDAQ	FWRD	Fri, Feb 16, 2007	32.67	33.17	32.59	33.16
3301	NASDAQ	FWRD	Thu, Feb 15, 2007	31.75	32.94	31.72	32.59
3300	NASDAQ	FWRD	Wed, Feb 14, 2007	31.62	32.23	31.00	31.83
3299	NASDAQ	FWRD	Tue, Feb 13, 2007	30.39	32.27	30.34	31.74
3298	NASDAQ	FWRD	Mon, Feb 12, 2007	30.24	31.21	29.50	31.14
3297	NASDAQ	FWRD	Fri, Feb 9, 2007	31.66	32.00	31.31	31.65
3296	NASDAQ	FWRD	Thu, Feb 8, 2007	33.25	33.53	32.97	33.25
3295	NASDAQ	FWRD	Wed, Feb 7, 2007	32.94	33.33	32.73	33.17
3294	NASDAQ	FWRD	Tue, Feb 6, 2007	32.99	33.15	32.59	33.00
3293	NASDAQ	FWRD	Mon, Feb 5, 2007	32.90	33.36	32.73	32.83
3292	NASDAQ	FWRD	Fri, Feb 2, 2007	33.20	33.21	32.63	32.93
3291	NASDAQ	FWRD	Thu, Feb 1, 2007	31.43	33.20	31.35	33.15
3290	NASDAQ	FWRD	Wed, Jan 31, 2007	30.48	31.58	30.42	31.38
3289	NASDAQ	FWRD	Tue, Jan 30, 2007	30.50	30.66	30.35	30.52
3288	NASDAQ	FWRD	Mon, Jan 29, 2007	30.79	30.84	30.24	30.50
3287	NASDAQ	FWRD	Fri, Jan 26, 2007	30.71	30.80	30.14	30.79
3286	NASDAQ	FWRD	Thu, Jan 25, 2007	30.15	30.65	30.13	30.65
3285	NASDAQ	FWRD	Wed, Jan 24, 2007	29.87	30.35	29.68	30.19
3284	NASDAQ	FWRD	Tue, Jan 23, 2007	29.43	29.99	29.35	29.75
3283	NASDAQ	FWRD	Mon, Jan 22, 2007	30.05	30.17	29.46	29.47
3282	NASDAQ	FWRD	Fri, Jan 19, 2007	29.90	30.08	29.82	30.00
3281	NASDAQ	FWRD	Thu, Jan 18, 2007	29.93	30.00	29.82	29.91
3280	NASDAQ	FWRD	Wed, Jan 17, 2007	29.94	30.05	29.82	29.96
3279	NASDAQ	FWRD	Tue, Jan 16, 2007	30.04	30.17	29.61	30.00
3278	NASDAQ	FWRD	Fri, Jan 12, 2007	30.00	30.10	29.92	30.00
3277	NASDAQ	FWRD	Thu, Jan 11, 2007	30.13	30.53	29.86	29.97
3276	NASDAQ	FWRD	Wed, Jan 10, 2007	30.00	30.33	29.73	30.14
3275	NASDAQ	FWRD	Tue, Jan 9, 2007	30.20	30.33	29.83	30.18
3274	NASDAQ	FWRD	Mon, Jan 8, 2007	30.33	30.50	29.95	30.21
3273	NASDAQ	FWRD	Fri, Jan 5, 2007	30.75	30.92	29.95	30.39
3272	NASDAQ	FWRD	Thu, Jan 4, 2007	30.24	31.10	30.08	31.02
3271	NASDAQ	FWRD	Wed, Jan 3, 2007	29.36	30.74	29.30	30.35
3270	NASDAQ	FWRD	Fri, Dec 29, 2006	29.70	29.70	28.91	28.93
3269	NASDAQ	FWRD	Thu, Dec 28, 2006	29.70	29.89	29.56	29.70
3268	NASDAQ	FWRD	Wed, Dec 27, 2006	29.47	29.97	29.47	29.71
3267	NASDAQ	FWRD	Tue, Dec 26, 2006	29.05	29.50	29.05	29.46
3266	NASDAQ	FWRD	Fri, Dec 22, 2006	29.17	29.33	28.86	29.09
3265	NASDAQ	FWRD	Thu, Dec 21, 2006	29.41	29.74	29.22	29.24
3264	NASDAQ	FWRD	Wed, Dec 20, 2006	29.44	29.72	29.43	29.53
3263	NASDAQ	FWRD	Tue, Dec 19, 2006	29.99	29.99	29.35	29.63
3262	NASDAQ	FWRD	Mon, Dec 18, 2006	30.93	31.11	30.01	30.23
3261	NASDAQ	FWRD	Fri, Dec 15, 2006	31.79	31.86	30.71	30.73
3260	NASDAQ	FWRD	Thu, Dec 14, 2006	31.36	32.31	31.36	32.06
3259	NASDAQ	FWRD	Wed, Dec 13, 2006	31.78	31.80	31.19	31.36
3258	NASDAQ	FWRD	Tue, Dec 12, 2006	32.10	32.27	31.39	31.52
3257	NASDAQ	FWRD	Mon, Dec 11, 2006	32.42	32.71	32.16	32.23
3256	NASDAQ	FWRD	Fri, Dec 8, 2006	32.50	32.79	32.23	32.56
3255	NASDAQ	FWRD	Thu, Dec 7, 2006	32.60	32.94	32.26	32.52
3254	NASDAQ	FWRD	Wed, Dec 6, 2006	32.31	32.74	32.31	32.58
3253	NASDAQ	FWRD	Tue, Dec 5, 2006	32.93	32.93	32.41	32.54
3252	NASDAQ	FWRD	Mon, Dec 4, 2006	32.53	33.14	32.34	32.72
3251	NASDAQ	FWRD	Fri, Dec 1, 2006	33.11	33.48	32.10	32.53
3250	NASDAQ	FWRD	Thu, Nov 30, 2006	33.29	33.59	33.00	33.30
3249	NASDAQ	FWRD	Wed, Nov 29, 2006	33.64	33.94	33.32	33.45
3248	NASDAQ	FWRD	Tue, Nov 28, 2006	33.63	33.88	33.31	33.45
3247	NASDAQ	FWRD	Mon, Nov 27, 2006	34.25	34.50	33.64	33.64
3246	NASDAQ	FWRD	Fri, Nov 24, 2006	34.00	34.72	34.00	34.31
3245	NASDAQ	FWRD	Wed, Nov 22, 2006	34.40	34.58	34.05	34.32
3244	NASDAQ	FWRD	Tue, Nov 21, 2006	34.83	34.92	34.27	34.49
3243	NASDAQ	FWRD	Mon, Nov 20, 2006	34.14	34.94	34.12	34.55
3242	NASDAQ	FWRD	Fri, Nov 17, 2006	35.49	35.49	34.90	35.02
3241	NASDAQ	FWRD	Thu, Nov 16, 2006	34.81	35.55	34.81	35.49
3240	NASDAQ	FWRD	Wed, Nov 15, 2006	34.27	34.97	34.27	34.87
3239	NASDAQ	FWRD	Tue, Nov 14, 2006	33.99	34.36	33.47	34.26
3238	NASDAQ	FWRD	Mon, Nov 13, 2006	33.86	34.27	33.83	34.00
3237	NASDAQ	FWRD	Fri, Nov 10, 2006	32.83	33.99	32.78	33.96
3236	NASDAQ	FWRD	Thu, Nov 9, 2006	33.55	33.62	32.85	32.97
3235	NASDAQ	FWRD	Wed, Nov 8, 2006	33.15	33.77	32.92	33.35
3234	NASDAQ	FWRD	Tue, Nov 7, 2006	33.02	33.47	32.95	33.17
3233	NASDAQ	FWRD	Mon, Nov 6, 2006	31.90	33.03	31.90	32.95
3232	NASDAQ	FWRD	Fri, Nov 3, 2006	31.73	32.47	31.55	31.60
3231	NASDAQ	FWRD	Thu, Nov 2, 2006	32.37	32.54	31.70	31.74
3230	NASDAQ	FWRD	Wed, Nov 1, 2006	32.50	33.17	32.32	32.47
3229	NASDAQ	FWRD	Tue, Oct 31, 2006	34.00	34.26	32.24	32.47
3228	NASDAQ	FWRD	Mon, Oct 30, 2006	32.77	33.95	32.43	33.91
3227	NASDAQ	FWRD	Fri, Oct 27, 2006	32.28	32.76	31.95	32.76
3226	NASDAQ	FWRD	Thu, Oct 26, 2006	31.77	32.55	31.38	32.51
3225	NASDAQ	FWRD	Wed, Oct 25, 2006	32.05	32.05	31.50	31.72
3224	NASDAQ	FWRD	Tue, Oct 24, 2006	31.65	32.93	31.48	31.97
3223	NASDAQ	FWRD	Mon, Oct 23, 2006	35.49	36.09	34.96	35.76
3222	NASDAQ	FWRD	Fri, Oct 20, 2006	36.43	36.43	35.27	35.96
3221	NASDAQ	FWRD	Thu, Oct 19, 2006	35.55	36.29	35.43	36.24
3220	NASDAQ	FWRD	Wed, Oct 18, 2006	36.89	37.45	35.52	35.60
3219	NASDAQ	FWRD	Tue, Oct 17, 2006	37.20	37.27	36.65	36.79
3218	NASDAQ	FWRD	Mon, Oct 16, 2006	36.66	37.58	36.66	37.55
3217	NASDAQ	FWRD	Fri, Oct 13, 2006	36.70	37.19	36.41	36.76
3216	NASDAQ	FWRD	Thu, Oct 12, 2006	35.23	36.59	34.76	36.53
3215	NASDAQ	FWRD	Wed, Oct 11, 2006	35.40	35.64	34.70	35.20
3214	NASDAQ	FWRD	Tue, Oct 10, 2006	35.32	35.95	35.23	35.66
3213	NASDAQ	FWRD	Mon, Oct 9, 2006	35.67	35.67	34.92	35.19
3212	NASDAQ	FWRD	Fri, Oct 6, 2006	35.19	35.61	34.80	35.07
3211	NASDAQ	FWRD	Thu, Oct 5, 2006	33.87	35.56	33.87	35.45
3210	NASDAQ	FWRD	Wed, Oct 4, 2006	33.00	34.47	32.70	34.10
3209	NASDAQ	FWRD	Tue, Oct 3, 2006	32.60	33.45	32.16	33.16
3208	NASDAQ	FWRD	Mon, Oct 2, 2006	32.95	33.33	32.58	32.71
3207	NASDAQ	FWRD	Fri, Sep 29, 2006	33.77	34.08	33.04	33.09
3206	NASDAQ	FWRD	Thu, Sep 28, 2006	34.08	34.12	33.30	33.90
3205	NASDAQ	FWRD	Wed, Sep 27, 2006	33.06	34.00	33.06	33.86
3204	NASDAQ	FWRD	Tue, Sep 26, 2006	32.59	33.04	32.19	33.04
3203	NASDAQ	FWRD	Mon, Sep 25, 2006	32.13	32.67	31.96	32.48
3202	NASDAQ	FWRD	Fri, Sep 22, 2006	32.97	33.10	32.11	32.23
3201	NASDAQ	FWRD	Thu, Sep 21, 2006	33.46	33.83	33.15	33.15
3200	NASDAQ	FWRD	Wed, Sep 20, 2006	34.00	34.07	33.12	33.49
3199	NASDAQ	FWRD	Tue, Sep 19, 2006	33.85	33.97	32.70	33.78
3198	NASDAQ	FWRD	Mon, Sep 18, 2006	33.99	34.35	33.59	33.94
3197	NASDAQ	FWRD	Fri, Sep 15, 2006	33.52	34.38	33.40	34.09
3196	NASDAQ	FWRD	Thu, Sep 14, 2006	33.73	33.87	32.86	33.27
3195	NASDAQ	FWRD	Wed, Sep 13, 2006	33.17	34.00	33.03	33.88
3194	NASDAQ	FWRD	Tue, Sep 12, 2006	31.70	33.23	31.70	33.23
3193	NASDAQ	FWRD	Mon, Sep 11, 2006	32.33	32.63	31.14	31.80
3192	NASDAQ	FWRD	Fri, Sep 8, 2006	32.35	32.61	32.25	32.37
3191	NASDAQ	FWRD	Thu, Sep 7, 2006	32.27	32.70	32.03	32.35
3190	NASDAQ	FWRD	Wed, Sep 6, 2006	32.38	32.47	32.00	32.30
3189	NASDAQ	FWRD	Tue, Sep 5, 2006	32.30	32.46	31.98	32.44
3188	NASDAQ	FWRD	Fri, Sep 1, 2006	32.32	32.32	31.84	31.95
3187	NASDAQ	FWRD	Thu, Aug 31, 2006	31.93	32.30	31.62	32.14
3186	NASDAQ	FWRD	Wed, Aug 30, 2006	31.60	32.06	31.42	31.75
3185	NASDAQ	FWRD	Tue, Aug 29, 2006	31.83	32.00	30.99	31.58
3184	NASDAQ	FWRD	Mon, Aug 28, 2006	31.29	32.13	31.20	31.87
3183	NASDAQ	FWRD	Fri, Aug 25, 2006	30.93	31.40	30.93	31.27
3182	NASDAQ	FWRD	Thu, Aug 24, 2006	31.30	31.81	30.90	31.04
3181	NASDAQ	FWRD	Wed, Aug 23, 2006	32.95	33.20	31.19	31.30
3180	NASDAQ	FWRD	Tue, Aug 22, 2006	32.32	33.11	32.27	32.77
3179	NASDAQ	FWRD	Mon, Aug 21, 2006	33.06	33.06	32.28	32.46
3178	NASDAQ	FWRD	Fri, Aug 18, 2006	33.63	33.63	32.85	33.22
3177	NASDAQ	FWRD	Thu, Aug 17, 2006	33.32	34.09	33.10	33.48
3176	NASDAQ	FWRD	Wed, Aug 16, 2006	32.41	33.46	32.18	33.28
3175	NASDAQ	FWRD	Tue, Aug 15, 2006	31.52	32.55	31.52	32.32
3174	NASDAQ	FWRD	Mon, Aug 14, 2006	31.20	32.05	30.92	30.92
3173	NASDAQ	FWRD	Fri, Aug 11, 2006	30.78	30.93	30.26	30.85
3172	NASDAQ	FWRD	Thu, Aug 10, 2006	30.76	31.12	30.26	30.92
3171	NASDAQ	FWRD	Wed, Aug 9, 2006	31.57	32.16	30.80	30.85
3170	NASDAQ	FWRD	Tue, Aug 8, 2006	31.70	32.27	31.41	31.53
3169	NASDAQ	FWRD	Mon, Aug 7, 2006	31.83	32.00	31.20	31.49
3168	NASDAQ	FWRD	Fri, Aug 4, 2006	32.69	33.85	31.71	31.95
3167	NASDAQ	FWRD	Thu, Aug 3, 2006	31.10	32.49	31.00	32.34
3166	NASDAQ	FWRD	Wed, Aug 2, 2006	31.04	31.94	30.99	31.30
3165	NASDAQ	FWRD	Tue, Aug 1, 2006	31.73	31.86	30.86	31.04
3164	NASDAQ	FWRD	Mon, Jul 31, 2006	31.96	32.31	31.73	32.09
3163	NASDAQ	FWRD	Fri, Jul 28, 2006	31.35	32.01	31.19	31.80
3162	NASDAQ	FWRD	Thu, Jul 27, 2006	32.73	32.73	31.29	31.41
3161	NASDAQ	FWRD	Wed, Jul 26, 2006	32.33	33.08	31.19	32.72
3160	NASDAQ	FWRD	Tue, Jul 25, 2006	37.36	37.40	33.30	33.44
3159	NASDAQ	FWRD	Mon, Jul 24, 2006	38.69	39.50	38.28	38.65
3158	NASDAQ	FWRD	Fri, Jul 21, 2006	39.77	39.81	37.65	38.74
3157	NASDAQ	FWRD	Thu, Jul 20, 2006	42.50	42.50	39.91	39.94
3156	NASDAQ	FWRD	Wed, Jul 19, 2006	40.38	42.87	40.38	42.45
3155	NASDAQ	FWRD	Tue, Jul 18, 2006	40.15	40.94	39.87	40.39
3154	NASDAQ	FWRD	Mon, Jul 17, 2006	41.16	41.22	40.19	40.20
3153	NASDAQ	FWRD	Fri, Jul 14, 2006	41.60	41.78	40.06	41.43
3152	NASDAQ	FWRD	Thu, Jul 13, 2006	42.11	42.42	41.37	41.70
3151	NASDAQ	FWRD	Wed, Jul 12, 2006	43.19	43.19	42.41	42.42
3150	NASDAQ	FWRD	Tue, Jul 11, 2006	42.94	43.24	42.35	43.21
3149	NASDAQ	FWRD	Mon, Jul 10, 2006	43.11	43.67	42.88	43.11
3148	NASDAQ	FWRD	Fri, Jul 7, 2006	43.39	43.39	42.83	42.94
3147	NASDAQ	FWRD	Thu, Jul 6, 2006	41.62	43.48	41.62	43.22
3146	NASDAQ	FWRD	Wed, Jul 5, 2006	41.50	41.89	40.92	41.54
3145	NASDAQ	FWRD	Mon, Jul 3, 2006	40.60	41.93	40.60	41.66
3144	NASDAQ	FWRD	Fri, Jun 30, 2006	40.08	40.99	39.76	40.73
3143	NASDAQ	FWRD	Thu, Jun 29, 2006	39.22	40.07	38.77	39.93
3142	NASDAQ	FWRD	Wed, Jun 28, 2006	39.24	39.36	38.42	38.98
3141	NASDAQ	FWRD	Tue, Jun 27, 2006	39.25	39.47	38.92	39.11
3140	NASDAQ	FWRD	Mon, Jun 26, 2006	39.01	39.15	38.46	39.11
3139	NASDAQ	FWRD	Fri, Jun 23, 2006	38.80	39.28	38.63	39.07
3138	NASDAQ	FWRD	Thu, Jun 22, 2006	39.09	39.54	38.85	39.18
3137	NASDAQ	FWRD	Wed, Jun 21, 2006	38.57	39.88	38.57	39.45
3136	NASDAQ	FWRD	Tue, Jun 20, 2006	38.45	39.12	38.45	38.62
3135	NASDAQ	FWRD	Mon, Jun 19, 2006	38.15	38.72	38.15	38.45
3134	NASDAQ	FWRD	Fri, Jun 16, 2006	38.19	38.46	37.36	37.92
3133	NASDAQ	FWRD	Thu, Jun 15, 2006	37.65	38.66	37.63	38.37
3132	NASDAQ	FWRD	Wed, Jun 14, 2006	37.76	37.82	37.00	37.39
3131	NASDAQ	FWRD	Tue, Jun 13, 2006	37.62	38.23	37.25	37.76
3130	NASDAQ	FWRD	Mon, Jun 12, 2006	37.19	38.28	37.06	37.81
3129	NASDAQ	FWRD	Fri, Jun 9, 2006	37.68	37.99	37.18	37.18
3128	NASDAQ	FWRD	Thu, Jun 8, 2006	37.20	37.63	36.50	37.44
3127	NASDAQ	FWRD	Wed, Jun 7, 2006	37.24	38.49	37.11	37.41
3126	NASDAQ	FWRD	Tue, Jun 6, 2006	37.60	37.68	36.72	37.12
3125	NASDAQ	FWRD	Mon, Jun 5, 2006	38.68	38.90	37.41	37.43
3124	NASDAQ	FWRD	Fri, Jun 2, 2006	39.00	39.28	38.40	38.87
3123	NASDAQ	FWRD	Thu, Jun 1, 2006	37.73	39.29	37.25	39.00
3122	NASDAQ	FWRD	Wed, May 31, 2006	36.86	37.86	36.67	37.42
3121	NASDAQ	FWRD	Tue, May 30, 2006	36.95	37.25	36.55	36.64
3120	NASDAQ	FWRD	Fri, May 26, 2006	36.96	37.25	36.91	37.18
3119	NASDAQ	FWRD	Thu, May 25, 2006	36.40	36.75	36.27	36.75
3118	NASDAQ	FWRD	Wed, May 24, 2006	36.02	36.25	35.04	36.25
3117	NASDAQ	FWRD	Tue, May 23, 2006	36.25	37.02	35.95	36.25
3116	NASDAQ	FWRD	Mon, May 22, 2006	35.46	36.32	35.08	35.89
3115	NASDAQ	FWRD	Fri, May 19, 2006	35.50	36.31	35.10	35.82
3114	NASDAQ	FWRD	Thu, May 18, 2006	36.25	36.43	35.61	35.65
3113	NASDAQ	FWRD	Wed, May 17, 2006	36.51	36.85	35.95	36.06
3112	NASDAQ	FWRD	Tue, May 16, 2006	36.30	36.63	35.23	35.62
3111	NASDAQ	FWRD	Mon, May 15, 2006	36.59	36.61	35.63	36.40
3110	NASDAQ	FWRD	Fri, May 12, 2006	38.28	38.30	36.60	36.70
3109	NASDAQ	FWRD	Thu, May 11, 2006	40.28	40.39	38.26	38.45
3108	NASDAQ	FWRD	Wed, May 10, 2006	39.90	40.35	39.43	40.33
3107	NASDAQ	FWRD	Tue, May 9, 2006	39.68	40.13	39.19	40.12
3106	NASDAQ	FWRD	Mon, May 8, 2006	39.12	39.99	39.12	39.95
3105	NASDAQ	FWRD	Fri, May 5, 2006	39.03	39.74	38.86	39.42
3104	NASDAQ	FWRD	Thu, May 4, 2006	39.34	39.90	38.95	39.10
3103	NASDAQ	FWRD	Wed, May 3, 2006	39.36	39.64	39.10	39.34
3102	NASDAQ	FWRD	Tue, May 2, 2006	39.31	39.91	39.03	39.47
3101	NASDAQ	FWRD	Mon, May 1, 2006	40.18	41.05	38.95	39.37
3100	NASDAQ	FWRD	Fri, Apr 28, 2006	39.77	40.19	39.60	40.17
3099	NASDAQ	FWRD	Thu, Apr 27, 2006	40.00	40.06	38.95	39.96
3098	NASDAQ	FWRD	Wed, Apr 26, 2006	39.60	40.67	39.55	40.30
3097	NASDAQ	FWRD	Tue, Apr 25, 2006	39.99	40.31	38.11	39.56
3096	NASDAQ	FWRD	Mon, Apr 24, 2006	40.00	40.00	38.79	39.29
3095	NASDAQ	FWRD	Fri, Apr 21, 2006	39.26	40.59	39.03	40.18
3094	NASDAQ	FWRD	Thu, Apr 20, 2006	39.55	40.10	38.83	39.18
3093	NASDAQ	FWRD	Wed, Apr 19, 2006	39.04	39.71	38.98	39.33
3092	NASDAQ	FWRD	Tue, Apr 18, 2006	37.83	39.65	37.62	39.39
3091	NASDAQ	FWRD	Mon, Apr 17, 2006	37.44	37.79	37.04	37.75
3090	NASDAQ	FWRD	Thu, Apr 13, 2006	36.90	37.81	36.55	37.54
3089	NASDAQ	FWRD	Wed, Apr 12, 2006	37.15	37.15	36.32	37.07
3088	NASDAQ	FWRD	Tue, Apr 11, 2006	38.18	38.18	37.00	37.05
3087	NASDAQ	FWRD	Mon, Apr 10, 2006	37.63	38.29	37.12	37.96
3086	NASDAQ	FWRD	Fri, Apr 7, 2006	37.78	38.04	37.07	37.63
3085	NASDAQ	FWRD	Thu, Apr 6, 2006	37.07	37.67	36.82	37.53
3084	NASDAQ	FWRD	Wed, Apr 5, 2006	36.82	37.37	36.76	37.23
3083	NASDAQ	FWRD	Tue, Apr 4, 2006	36.79	37.20	36.75	36.90
3082	NASDAQ	FWRD	Mon, Apr 3, 2006	37.25	37.60	36.76	36.96
3081	NASDAQ	FWRD	Fri, Mar 31, 2006	37.16	37.57	37.04	37.29
3080	NASDAQ	FWRD	Thu, Mar 30, 2006	38.13	38.13	37.09	37.26
3079	NASDAQ	FWRD	Wed, Mar 29, 2006	37.94	38.12	37.67	38.00
3078	NASDAQ	FWRD	Tue, Mar 28, 2006	38.04	38.39	37.70	37.98
3077	NASDAQ	FWRD	Mon, Mar 27, 2006	38.57	38.99	37.85	38.21
3076	NASDAQ	FWRD	Fri, Mar 24, 2006	38.33	39.04	38.12	38.81
3075	NASDAQ	FWRD	Thu, Mar 23, 2006	38.97	39.00	37.84	38.45
3074	NASDAQ	FWRD	Wed, Mar 22, 2006	37.87	38.96	37.50	38.92
3073	NASDAQ	FWRD	Tue, Mar 21, 2006	37.07	38.32	36.78	37.81
3072	NASDAQ	FWRD	Mon, Mar 20, 2006	36.75	37.74	36.75	37.16
3071	NASDAQ	FWRD	Fri, Mar 17, 2006	37.75	37.75	36.74	36.95
3070	NASDAQ	FWRD	Thu, Mar 16, 2006	36.50	37.73	36.33	37.60
3069	NASDAQ	FWRD	Wed, Mar 15, 2006	36.51	36.56	36.16	36.50
3068	NASDAQ	FWRD	Tue, Mar 14, 2006	35.75	36.49	35.55	36.31
3067	NASDAQ	FWRD	Mon, Mar 13, 2006	35.83	36.05	35.53	35.71
3066	NASDAQ	FWRD	Fri, Mar 10, 2006	35.40	35.75	35.11	35.64
3065	NASDAQ	FWRD	Thu, Mar 9, 2006	35.03	35.83	35.03	35.52
3064	NASDAQ	FWRD	Wed, Mar 8, 2006	34.67	35.32	34.34	35.05
3063	NASDAQ	FWRD	Tue, Mar 7, 2006	35.12	35.30	34.60	34.91
3062	NASDAQ	FWRD	Mon, Mar 6, 2006	35.22	35.70	35.08	35.16
3061	NASDAQ	FWRD	Fri, Mar 3, 2006	35.16	35.99	34.80	35.37
3060	NASDAQ	FWRD	Thu, Mar 2, 2006	35.73	35.93	34.98	35.42
3059	NASDAQ	FWRD	Wed, Mar 1, 2006	35.49	36.20	35.16	35.98
3058	NASDAQ	FWRD	Tue, Feb 28, 2006	36.13	36.13	34.68	35.48
3057	NASDAQ	FWRD	Mon, Feb 27, 2006	35.10	36.50	35.10	35.92
3056	NASDAQ	FWRD	Fri, Feb 24, 2006	35.80	35.82	34.54	35.10
3055	NASDAQ	FWRD	Thu, Feb 23, 2006	35.32	35.95	34.80	35.90
3054	NASDAQ	FWRD	Wed, Feb 22, 2006	35.25	35.83	34.47	35.44
3053	NASDAQ	FWRD	Tue, Feb 21, 2006	35.97	36.00	34.67	35.10
3052	NASDAQ	FWRD	Fri, Feb 17, 2006	36.18	36.18	35.75	36.04
3051	NASDAQ	FWRD	Thu, Feb 16, 2006	36.30	36.67	35.99	36.05
3050	NASDAQ	FWRD	Wed, Feb 15, 2006	36.12	36.42	35.36	36.30
3049	NASDAQ	FWRD	Tue, Feb 14, 2006	34.75	34.99	31.01	34.91
3048	NASDAQ	FWRD	Mon, Feb 13, 2006	35.80	36.90	35.72	36.59
3047	NASDAQ	FWRD	Fri, Feb 10, 2006	36.72	36.96	35.66	36.13
3046	NASDAQ	FWRD	Thu, Feb 9, 2006	38.25	38.25	37.12	37.14
3045	NASDAQ	FWRD	Wed, Feb 8, 2006	38.89	38.93	37.80	38.24
3044	NASDAQ	FWRD	Tue, Feb 7, 2006	39.08	39.20	38.25	38.67
3043	NASDAQ	FWRD	Mon, Feb 6, 2006	39.00	39.49	38.37	38.96
3042	NASDAQ	FWRD	Fri, Feb 3, 2006	38.92	39.39	37.72	38.79
3041	NASDAQ	FWRD	Thu, Feb 2, 2006	38.90	39.48	38.32	39.02
3040	NASDAQ	FWRD	Wed, Feb 1, 2006	39.02	39.44	38.51	38.82
3039	NASDAQ	FWRD	Tue, Jan 31, 2006	38.35	39.29	37.84	39.00
3038	NASDAQ	FWRD	Mon, Jan 30, 2006	37.29	38.57	37.08	38.37
3037	NASDAQ	FWRD	Fri, Jan 27, 2006	37.93	37.97	36.75	37.46
3036	NASDAQ	FWRD	Thu, Jan 26, 2006	36.28	37.96	36.28	37.74
3035	NASDAQ	FWRD	Wed, Jan 25, 2006	36.70	36.70	35.78	36.47
3034	NASDAQ	FWRD	Tue, Jan 24, 2006	36.00	36.83	35.70	36.43
3033	NASDAQ	FWRD	Mon, Jan 23, 2006	36.50	36.80	35.49	35.85
3032	NASDAQ	FWRD	Fri, Jan 20, 2006	36.79	36.95	36.21	36.45
3031	NASDAQ	FWRD	Thu, Jan 19, 2006	36.37	36.94	36.13	36.67
3030	NASDAQ	FWRD	Wed, Jan 18, 2006	36.21	36.67	35.75	36.41
3029	NASDAQ	FWRD	Tue, Jan 17, 2006	36.19	36.77	36.09	36.70
3028	NASDAQ	FWRD	Fri, Jan 13, 2006	36.25	36.61	36.16	36.43
3027	NASDAQ	FWRD	Thu, Jan 12, 2006	36.29	36.29	35.64	36.11
3026	NASDAQ	FWRD	Wed, Jan 11, 2006	36.40	36.46	35.62	36.11
3025	NASDAQ	FWRD	Tue, Jan 10, 2006	36.82	36.82	36.26	36.35
3024	NASDAQ	FWRD	Mon, Jan 9, 2006	36.26	36.99	36.00	36.88
3023	NASDAQ	FWRD	Fri, Jan 6, 2006	35.09	36.15	35.05	36.03
3022	NASDAQ	FWRD	Thu, Jan 5, 2006	36.19	36.19	35.00	35.09
3021	NASDAQ	FWRD	Wed, Jan 4, 2006	35.93	37.05	35.86	36.25
3020	NASDAQ	FWRD	Tue, Jan 3, 2006	36.51	37.23	34.17	36.20
3019	NASDAQ	FWRD	Fri, Dec 30, 2005	37.50	37.70	36.40	36.65
3018	NASDAQ	FWRD	Thu, Dec 29, 2005	37.96	38.48	37.53	37.72
3017	NASDAQ	FWRD	Wed, Dec 28, 2005	38.24	38.24	37.35	38.03
3016	NASDAQ	FWRD	Tue, Dec 27, 2005	39.00	39.32	37.78	37.96
3015	NASDAQ	FWRD	Fri, Dec 23, 2005	38.59	39.15	38.59	38.99
3014	NASDAQ	FWRD	Thu, Dec 22, 2005	38.46	39.00	38.46	38.83
3013	NASDAQ	FWRD	Wed, Dec 21, 2005	38.03	38.70	37.85	38.51
3012	NASDAQ	FWRD	Tue, Dec 20, 2005	38.00	38.28	37.67	37.70
3011	NASDAQ	FWRD	Mon, Dec 19, 2005	38.67	38.67	37.61	37.79
3010	NASDAQ	FWRD	Fri, Dec 16, 2005	38.95	39.09	38.23	38.29
3009	NASDAQ	FWRD	Thu, Dec 15, 2005	39.65	39.76	38.67	38.95
3008	NASDAQ	FWRD	Wed, Dec 14, 2005	39.40	40.24	39.36	39.45
3007	NASDAQ	FWRD	Tue, Dec 13, 2005	39.78	39.78	38.78	39.22
3006	NASDAQ	FWRD	Mon, Dec 12, 2005	40.06	40.28	39.46	39.46
3005	NASDAQ	FWRD	Fri, Dec 9, 2005	38.75	39.71	37.81	39.49
3004	NASDAQ	FWRD	Thu, Dec 8, 2005	38.35	38.66	38.06	38.45
3003	NASDAQ	FWRD	Wed, Dec 7, 2005	38.44	38.50	37.65	38.11
3002	NASDAQ	FWRD	Tue, Dec 6, 2005	38.50	39.09	38.21	38.22
3001	NASDAQ	FWRD	Mon, Dec 5, 2005	39.18	39.96	37.30	38.31
3000	NASDAQ	FWRD	Fri, Dec 2, 2005	39.05	39.42	38.43	39.18
2999	NASDAQ	FWRD	Thu, Dec 1, 2005	38.80	39.85	38.55	39.13
2998	NASDAQ	FWRD	Wed, Nov 30, 2005	38.87	39.01	38.25	38.45
2997	NASDAQ	FWRD	Tue, Nov 29, 2005	38.84	39.26	38.66	38.90
2996	NASDAQ	FWRD	Mon, Nov 28, 2005	39.64	39.65	38.18	38.66
2995	NASDAQ	FWRD	Fri, Nov 25, 2005	39.79	39.79	39.17	39.78
2994	NASDAQ	FWRD	Wed, Nov 23, 2005	39.68	40.01	39.30	39.38
2993	NASDAQ	FWRD	Tue, Nov 22, 2005	40.26	40.93	39.81	40.77
2992	NASDAQ	FWRD	Mon, Nov 21, 2005	40.00	40.60	39.80	40.35
2991	NASDAQ	FWRD	Fri, Nov 18, 2005	38.50	39.74	38.32	39.65
2990	NASDAQ	FWRD	Thu, Nov 17, 2005	37.04	38.19	37.01	38.03
2989	NASDAQ	FWRD	Wed, Nov 16, 2005	37.76	38.44	37.65	37.98
2988	NASDAQ	FWRD	Tue, Nov 15, 2005	37.88	38.47	37.57	37.85
2987	NASDAQ	FWRD	Mon, Nov 14, 2005	38.00	38.24	37.61	37.88
2986	NASDAQ	FWRD	Fri, Nov 11, 2005	37.97	38.51	37.58	37.73
2985	NASDAQ	FWRD	Thu, Nov 10, 2005	36.55	38.65	36.48	38.00
2984	NASDAQ	FWRD	Wed, Nov 9, 2005	35.83	36.57	35.64	36.53
2983	NASDAQ	FWRD	Tue, Nov 8, 2005	35.59	36.03	35.17	35.75
2982	NASDAQ	FWRD	Mon, Nov 7, 2005	35.58	36.18	35.46	35.90
2981	NASDAQ	FWRD	Fri, Nov 4, 2005	35.20	35.78	34.87	35.45
2980	NASDAQ	FWRD	Thu, Nov 3, 2005	35.68	36.22	35.00	35.16
2979	NASDAQ	FWRD	Wed, Nov 2, 2005	34.80	35.56	34.80	35.43
2978	NASDAQ	FWRD	Tue, Nov 1, 2005	35.03	35.50	35.00	35.05
2977	NASDAQ	FWRD	Mon, Oct 31, 2005	34.56	35.69	34.50	35.45
2976	NASDAQ	FWRD	Fri, Oct 28, 2005	33.25	34.56	33.14	34.50
2975	NASDAQ	FWRD	Thu, Oct 27, 2005	34.32	34.69	33.08	33.31
2974	NASDAQ	FWRD	Wed, Oct 26, 2005	35.20	35.38	34.72	34.89
2973	NASDAQ	FWRD	Tue, Oct 25, 2005	34.92	35.10	34.62	34.98
2972	NASDAQ	FWRD	Mon, Oct 24, 2005	34.45	35.00	34.45	34.80
2971	NASDAQ	FWRD	Fri, Oct 21, 2005	33.68	34.55	33.68	34.38
2970	NASDAQ	FWRD	Thu, Oct 20, 2005	33.49	34.35	33.49	33.84
2969	NASDAQ	FWRD	Wed, Oct 19, 2005	32.63	33.59	32.63	33.59
2968	NASDAQ	FWRD	Tue, Oct 18, 2005	33.53	33.68	32.58	32.90
2967	NASDAQ	FWRD	Mon, Oct 17, 2005	33.35	33.74	32.72	33.29
2966	NASDAQ	FWRD	Fri, Oct 14, 2005	33.46	33.80	32.83	33.43
2965	NASDAQ	FWRD	Thu, Oct 13, 2005	34.17	34.17	32.72	33.20
2964	NASDAQ	FWRD	Wed, Oct 12, 2005	35.10	35.40	34.27	34.30
2963	NASDAQ	FWRD	Tue, Oct 11, 2005	35.57	35.76	35.15	35.25
2962	NASDAQ	FWRD	Mon, Oct 10, 2005	35.32	35.53	34.70	35.32
2961	NASDAQ	FWRD	Fri, Oct 7, 2005	35.70	36.07	35.27	35.50
2960	NASDAQ	FWRD	Thu, Oct 6, 2005	35.59	36.66	34.88	35.51
2959	NASDAQ	FWRD	Wed, Oct 5, 2005	36.55	36.55	35.61	35.73
2958	NASDAQ	FWRD	Tue, Oct 4, 2005	36.86	37.01	36.44	36.69
2957	NASDAQ	FWRD	Mon, Oct 3, 2005	36.80	37.00	36.55	36.81
2956	NASDAQ	FWRD	Fri, Sep 30, 2005	36.67	36.85	36.40	36.84
2955	NASDAQ	FWRD	Thu, Sep 29, 2005	35.74	36.86	35.55	36.76
2954	NASDAQ	FWRD	Wed, Sep 28, 2005	36.00	36.10	35.71	35.76
2953	NASDAQ	FWRD	Tue, Sep 27, 2005	36.57	36.64	35.90	36.00
2952	NASDAQ	FWRD	Mon, Sep 26, 2005	36.37	36.74	35.88	36.39
2951	NASDAQ	FWRD	Fri, Sep 23, 2005	35.95	36.24	35.48	36.14
2950	NASDAQ	FWRD	Thu, Sep 22, 2005	35.88	36.57	35.83	36.00
2949	NASDAQ	FWRD	Wed, Sep 21, 2005	35.92	36.35	35.80	35.97
2948	NASDAQ	FWRD	Tue, Sep 20, 2005	36.38	36.65	36.09	36.15
2947	NASDAQ	FWRD	Mon, Sep 19, 2005	35.99	36.29	35.94	36.26
2946	NASDAQ	FWRD	Fri, Sep 16, 2005	36.15	36.31	35.77	35.98
2945	NASDAQ	FWRD	Thu, Sep 15, 2005	35.70	36.13	35.58	36.01
2944	NASDAQ	FWRD	Wed, Sep 14, 2005	35.73	36.01	35.45	35.69
2943	NASDAQ	FWRD	Tue, Sep 13, 2005	35.71	36.00	35.51	35.51
2942	NASDAQ	FWRD	Mon, Sep 12, 2005	35.56	36.10	35.56	35.90
2941	NASDAQ	FWRD	Fri, Sep 9, 2005	35.76	35.77	35.10	35.68
2940	NASDAQ	FWRD	Thu, Sep 8, 2005	35.83	36.14	35.59	35.97
2939	NASDAQ	FWRD	Wed, Sep 7, 2005	36.08	36.12	35.68	36.00
2938	NASDAQ	FWRD	Tue, Sep 6, 2005	36.15	36.60	35.76	35.99
2937	NASDAQ	FWRD	Fri, Sep 2, 2005	35.80	36.19	35.58	35.75
2936	NASDAQ	FWRD	Thu, Sep 1, 2005	35.05	35.76	34.80	35.57
2935	NASDAQ	FWRD	Wed, Aug 31, 2005	34.35	35.28	34.28	35.28
2934	NASDAQ	FWRD	Tue, Aug 30, 2005	34.28	34.73	34.06	34.56
2933	NASDAQ	FWRD	Mon, Aug 29, 2005	33.54	34.56	33.20	34.56
2932	NASDAQ	FWRD	Fri, Aug 26, 2005	33.61	33.97	32.64	33.87
2931	NASDAQ	FWRD	Thu, Aug 25, 2005	33.04	33.70	33.00	33.60
2930	NASDAQ	FWRD	Wed, Aug 24, 2005	33.40	33.50	32.64	33.05
2929	NASDAQ	FWRD	Tue, Aug 23, 2005	33.90	34.11	33.16	33.48
2928	NASDAQ	FWRD	Mon, Aug 22, 2005	34.18	34.23	33.56	33.91
2927	NASDAQ	FWRD	Fri, Aug 19, 2005	33.90	34.00	33.59	33.94
2926	NASDAQ	FWRD	Thu, Aug 18, 2005	34.18	34.38	33.67	34.00
2925	NASDAQ	FWRD	Wed, Aug 17, 2005	33.92	34.87	33.78	34.25
2924	NASDAQ	FWRD	Tue, Aug 16, 2005	34.60	34.84	34.03	34.11
2923	NASDAQ	FWRD	Mon, Aug 15, 2005	33.99	34.93	33.89	34.80
2922	NASDAQ	FWRD	Fri, Aug 12, 2005	34.27	34.69	33.39	34.04
2921	NASDAQ	FWRD	Thu, Aug 11, 2005	33.45	34.68	33.44	34.42
2920	NASDAQ	FWRD	Wed, Aug 10, 2005	33.13	33.89	33.13	33.51
2919	NASDAQ	FWRD	Tue, Aug 9, 2005	32.92	33.09	32.37	32.98
2918	NASDAQ	FWRD	Mon, Aug 8, 2005	32.95	33.34	32.55	32.75
2917	NASDAQ	FWRD	Fri, Aug 5, 2005	33.25	33.27	32.60	32.82
2916	NASDAQ	FWRD	Thu, Aug 4, 2005	34.73	34.73	33.27	33.37
2915	NASDAQ	FWRD	Wed, Aug 3, 2005	33.87	35.00	33.56	34.82
2914	NASDAQ	FWRD	Tue, Aug 2, 2005	34.25	34.45	33.33	33.92
2913	NASDAQ	FWRD	Mon, Aug 1, 2005	34.75	35.15	33.96	34.43
2912	NASDAQ	FWRD	Fri, Jul 29, 2005	34.00	35.20	33.68	34.85
2911	NASDAQ	FWRD	Thu, Jul 28, 2005	32.70	33.97	32.66	33.97
2910	NASDAQ	FWRD	Wed, Jul 27, 2005	32.48	33.00	31.45	32.77
2909	NASDAQ	FWRD	Tue, Jul 26, 2005	31.64	32.40	31.09	32.19
2908	NASDAQ	FWRD	Mon, Jul 25, 2005	32.62	32.94	31.55	31.58
2907	NASDAQ	FWRD	Fri, Jul 22, 2005	31.06	32.51	31.06	32.49
2906	NASDAQ	FWRD	Thu, Jul 21, 2005	31.23	32.20	30.81	30.98
2905	NASDAQ	FWRD	Wed, Jul 20, 2005	30.00	31.55	29.87	31.18
2904	NASDAQ	FWRD	Tue, Jul 19, 2005	29.73	30.18	29.54	30.18
2903	NASDAQ	FWRD	Mon, Jul 18, 2005	29.93	29.96	29.48	29.63
2902	NASDAQ	FWRD	Fri, Jul 15, 2005	29.45	30.02	29.45	29.99
2901	NASDAQ	FWRD	Thu, Jul 14, 2005	30.19	30.30	29.31	29.56
2900	NASDAQ	FWRD	Wed, Jul 13, 2005	29.25	29.87	28.90	29.74
2899	NASDAQ	FWRD	Tue, Jul 12, 2005	29.75	29.79	29.09	29.23
2898	NASDAQ	FWRD	Mon, Jul 11, 2005	29.48	30.07	29.39	29.60
2897	NASDAQ	FWRD	Fri, Jul 8, 2005	28.60	28.98	28.20	28.65
2896	NASDAQ	FWRD	Thu, Jul 7, 2005	28.64	28.65	28.13	28.39
2895	NASDAQ	FWRD	Wed, Jul 6, 2005	28.66	29.51	28.47	28.62
2894	NASDAQ	FWRD	Tue, Jul 5, 2005	28.71	28.72	28.14	28.56
2893	NASDAQ	FWRD	Fri, Jul 1, 2005	28.48	28.85	28.14	28.57
2892	NASDAQ	FWRD	Thu, Jun 30, 2005	28.94	28.94	28.21	28.27
2891	NASDAQ	FWRD	Wed, Jun 29, 2005	28.18	29.01	28.18	28.72
2890	NASDAQ	FWRD	Tue, Jun 28, 2005	27.42	28.27	27.42	28.23
2889	NASDAQ	FWRD	Mon, Jun 27, 2005	27.10	27.38	26.94	27.35
2888	NASDAQ	FWRD	Fri, Jun 24, 2005	27.93	27.93	26.95	27.12
2887	NASDAQ	FWRD	Thu, Jun 23, 2005	29.64	29.64	27.59	27.79
2886	NASDAQ	FWRD	Wed, Jun 22, 2005	28.84	30.00	28.84	29.86
2885	NASDAQ	FWRD	Tue, Jun 21, 2005	28.48	28.96	28.40	28.91
2884	NASDAQ	FWRD	Mon, Jun 20, 2005	28.58	28.64	28.17	28.46
2883	NASDAQ	FWRD	Fri, Jun 17, 2005	27.96	28.65	27.76	28.59
2882	NASDAQ	FWRD	Thu, Jun 16, 2005	27.46	27.95	27.42	27.89
2881	NASDAQ	FWRD	Wed, Jun 15, 2005	27.42	27.67	26.96	27.46
2880	NASDAQ	FWRD	Tue, Jun 14, 2005	26.82	27.37	26.59	27.37
2879	NASDAQ	FWRD	Mon, Jun 13, 2005	26.56	26.82	26.15	26.72
2878	NASDAQ	FWRD	Fri, Jun 10, 2005	26.25	26.84	26.09	26.69
2877	NASDAQ	FWRD	Thu, Jun 9, 2005	26.26	26.26	25.94	26.17
2876	NASDAQ	FWRD	Wed, Jun 8, 2005	27.95	27.95	26.00	26.04
2875	NASDAQ	FWRD	Tue, Jun 7, 2005	28.19	28.53	27.80	27.82
2874	NASDAQ	FWRD	Mon, Jun 6, 2005	28.47	28.70	28.02	28.12
2873	NASDAQ	FWRD	Fri, Jun 3, 2005	28.83	29.04	28.04	28.21
2872	NASDAQ	FWRD	Thu, Jun 2, 2005	28.35	29.45	28.35	28.83
2871	NASDAQ	FWRD	Wed, Jun 1, 2005	26.77	28.46	26.77	28.38
2870	NASDAQ	FWRD	Tue, May 31, 2005	26.20	27.17	26.20	26.70
2869	NASDAQ	FWRD	Fri, May 27, 2005	26.39	26.40	25.40	25.87
2868	NASDAQ	FWRD	Thu, May 26, 2005	25.50	26.17	25.15	26.00
2867	NASDAQ	FWRD	Wed, May 25, 2005	25.75	25.75	25.12	25.20
2866	NASDAQ	FWRD	Tue, May 24, 2005	25.65	26.05	25.56	25.85
2865	NASDAQ	FWRD	Mon, May 23, 2005	25.67	26.15	25.42	25.99
2864	NASDAQ	FWRD	Fri, May 20, 2005	26.14	26.20	25.41	25.54
2863	NASDAQ	FWRD	Thu, May 19, 2005	25.69	26.15	25.69	26.07
2862	NASDAQ	FWRD	Wed, May 18, 2005	24.61	25.97	24.61	25.75
2861	NASDAQ	FWRD	Tue, May 17, 2005	24.85	24.85	24.33	24.69
2860	NASDAQ	FWRD	Mon, May 16, 2005	24.22	24.80	24.09	24.78
2859	NASDAQ	FWRD	Fri, May 13, 2005	24.69	24.70	23.90	24.05
2858	NASDAQ	FWRD	Thu, May 12, 2005	24.40	24.56	23.92	24.10
2857	NASDAQ	FWRD	Wed, May 11, 2005	24.00	24.57	24.00	24.36
2856	NASDAQ	FWRD	Tue, May 10, 2005	24.72	24.74	24.08	24.10
2855	NASDAQ	FWRD	Mon, May 9, 2005	24.33	24.63	24.13	24.60
2854	NASDAQ	FWRD	Fri, May 6, 2005	24.75	24.75	24.18	24.29
2853	NASDAQ	FWRD	Thu, May 5, 2005	24.16	24.66	23.97	24.35
2852	NASDAQ	FWRD	Wed, May 4, 2005	23.94	24.20	23.83	24.15
2851	NASDAQ	FWRD	Tue, May 3, 2005	23.95	24.15	23.87	24.06
2850	NASDAQ	FWRD	Mon, May 2, 2005	24.43	24.58	23.88	24.13
2849	NASDAQ	FWRD	Fri, Apr 29, 2005	24.13	24.42	23.79	24.01
2848	NASDAQ	FWRD	Thu, Apr 28, 2005	24.39	25.02	23.57	24.17
2847	NASDAQ	FWRD	Wed, Apr 27, 2005	23.08	23.10	22.02	22.95
2846	NASDAQ	FWRD	Tue, Apr 26, 2005	24.25	24.25	23.12	23.20
2845	NASDAQ	FWRD	Mon, Apr 25, 2005	24.03	24.45	23.68	24.24
2844	NASDAQ	FWRD	Fri, Apr 22, 2005	24.36	24.55	23.67	23.91
2843	NASDAQ	FWRD	Thu, Apr 21, 2005	24.75	25.19	24.47	24.63
2842	NASDAQ	FWRD	Wed, Apr 20, 2005	24.45	25.05	24.06	24.85
2841	NASDAQ	FWRD	Tue, Apr 19, 2005	23.78	24.49	23.73	24.49
2840	NASDAQ	FWRD	Mon, Apr 18, 2005	22.84	23.83	22.56	23.66
2839	NASDAQ	FWRD	Fri, Apr 15, 2005	23.59	24.29	22.65	23.07
2838	NASDAQ	FWRD	Thu, Apr 14, 2005	24.30	24.55	23.55	23.65
2837	NASDAQ	FWRD	Wed, Apr 13, 2005	25.39	25.57	24.39	24.45
2836	NASDAQ	FWRD	Tue, Apr 12, 2005	25.01	25.89	24.69	25.64
2835	NASDAQ	FWRD	Mon, Apr 11, 2005	25.52	25.85	25.06	25.15
2834	NASDAQ	FWRD	Fri, Apr 8, 2005	26.90	26.90	25.26	25.39
2833	NASDAQ	FWRD	Thu, Apr 7, 2005	27.00	27.25	26.86	26.88
2832	NASDAQ	FWRD	Wed, Apr 6, 2005	27.49	27.85	27.22	27.22
2831	NASDAQ	FWRD	Tue, Apr 5, 2005	27.50	27.56	26.98	27.32
2830	NASDAQ	FWRD	Mon, Apr 4, 2005	26.76	27.70	26.76	27.34
2829	NASDAQ	FWRD	Fri, Apr 1, 2005	28.45	28.50	27.27	27.87
2828	NASDAQ	FWRD	Thu, Mar 31, 2005	28.45	28.47	28.06	28.39
2827	NASDAQ	FWRD	Wed, Mar 30, 2005	27.89	28.41	27.89	28.40
2826	NASDAQ	FWRD	Tue, Mar 29, 2005	28.40	28.50	27.71	27.89
2825	NASDAQ	FWRD	Mon, Mar 28, 2005	28.00	28.49	28.00	28.19
2824	NASDAQ	FWRD	Thu, Mar 24, 2005	28.05	28.40	28.00	28.12
2823	NASDAQ	FWRD	Wed, Mar 23, 2005	28.07	28.25	27.77	27.89
2822	NASDAQ	FWRD	Tue, Mar 22, 2005	28.15	28.58	28.07	28.13
2821	NASDAQ	FWRD	Mon, Mar 21, 2005	28.44	28.53	28.03	28.35
2820	NASDAQ	FWRD	Fri, Mar 18, 2005	29.32	29.32	28.45	28.58
2819	NASDAQ	FWRD	Thu, Mar 17, 2005	28.97	29.41	28.52	29.07
2818	NASDAQ	FWRD	Wed, Mar 16, 2005	28.63	29.07	28.51	28.90
2817	NASDAQ	FWRD	Tue, Mar 15, 2005	29.40	29.73	28.47	28.60
2816	NASDAQ	FWRD	Mon, Mar 14, 2005	29.17	29.50	28.93	29.16
2815	NASDAQ	FWRD	Fri, Mar 11, 2005	28.93	29.47	28.71	29.13
2814	NASDAQ	FWRD	Thu, Mar 10, 2005	29.59	29.69	28.77	28.91
2813	NASDAQ	FWRD	Wed, Mar 9, 2005	29.98	30.36	29.29	29.29
2812	NASDAQ	FWRD	Tue, Mar 8, 2005	29.84	30.37	29.84	30.14
2811	NASDAQ	FWRD	Mon, Mar 7, 2005	29.78	30.23	29.52	30.17
2810	NASDAQ	FWRD	Fri, Mar 4, 2005	29.97	29.97	29.25	29.37
2809	NASDAQ	FWRD	Thu, Mar 3, 2005	29.78	30.00	29.12	29.73
2808	NASDAQ	FWRD	Wed, Mar 2, 2005	29.97	29.97	29.26	29.31
2807	NASDAQ	FWRD	Tue, Mar 1, 2005	29.65	30.13	29.49	29.53
2806	NASDAQ	FWRD	Mon, Feb 28, 2005	29.38	29.69	28.94	29.52
2805	NASDAQ	FWRD	Fri, Feb 25, 2005	28.77	29.50	28.65	29.25
2804	NASDAQ	FWRD	Thu, Feb 24, 2005	28.11	29.24	28.11	29.00
2803	NASDAQ	FWRD	Wed, Feb 23, 2005	26.82	28.96	26.81	28.35
2802	NASDAQ	FWRD	Tue, Feb 22, 2005	27.83	27.83	25.67	26.32
2801	NASDAQ	FWRD	Fri, Feb 18, 2005	29.40	29.46	27.72	27.87
2800	NASDAQ	FWRD	Thu, Feb 17, 2005	29.93	30.06	29.21	29.33
2799	NASDAQ	FWRD	Wed, Feb 16, 2005	28.41	30.09	28.41	29.71
2798	NASDAQ	FWRD	Tue, Feb 15, 2005	28.17	28.63	27.85	28.16
2797	NASDAQ	FWRD	Mon, Feb 14, 2005	28.30	28.89	28.09	28.19
2796	NASDAQ	FWRD	Fri, Feb 11, 2005	27.99	29.33	27.77	28.99
2795	NASDAQ	FWRD	Thu, Feb 10, 2005	28.80	28.80	28.11	28.36
2794	NASDAQ	FWRD	Wed, Feb 9, 2005	29.17	29.33	28.52	28.53
2793	NASDAQ	FWRD	Tue, Feb 8, 2005	28.63	29.27	28.63	29.27
2792	NASDAQ	FWRD	Mon, Feb 7, 2005	28.95	29.06	28.34	28.66
2791	NASDAQ	FWRD	Fri, Feb 4, 2005	28.72	28.99	28.72	28.89
2790	NASDAQ	FWRD	Thu, Feb 3, 2005	28.60	28.86	28.45	28.82
2789	NASDAQ	FWRD	Wed, Feb 2, 2005	28.75	28.75	28.35	28.62
2788	NASDAQ	FWRD	Tue, Feb 1, 2005	28.62	28.75	28.34	28.73
2787	NASDAQ	FWRD	Mon, Jan 31, 2005	28.26	28.60	28.05	28.41
2786	NASDAQ	FWRD	Fri, Jan 28, 2005	27.94	28.47	27.67	27.84
2785	NASDAQ	FWRD	Thu, Jan 27, 2005	27.43	28.33	27.43	28.13
2784	NASDAQ	FWRD	Wed, Jan 26, 2005	27.61	28.08	27.39	27.92
2783	NASDAQ	FWRD	Tue, Jan 25, 2005	26.93	27.60	26.75	27.46
2782	NASDAQ	FWRD	Mon, Jan 24, 2005	27.15	27.16	26.40	26.44
2781	NASDAQ	FWRD	Fri, Jan 21, 2005	27.83	27.83	26.75	26.81
2780	NASDAQ	FWRD	Thu, Jan 20, 2005	28.23	28.23	27.40	27.48
2779	NASDAQ	FWRD	Wed, Jan 19, 2005	28.27	28.53	28.02	28.31
2778	NASDAQ	FWRD	Tue, Jan 18, 2005	27.95	28.71	27.93	28.51
2777	NASDAQ	FWRD	Fri, Jan 14, 2005	28.33	28.43	27.87	28.23
2776	NASDAQ	FWRD	Thu, Jan 13, 2005	28.09	28.51	27.81	28.09
2775	NASDAQ	FWRD	Wed, Jan 12, 2005	28.39	28.56	27.85	28.24
2774	NASDAQ	FWRD	Tue, Jan 11, 2005	28.75	29.13	28.41	28.57
2773	NASDAQ	FWRD	Mon, Jan 10, 2005	28.19	29.59	28.19	28.87
2772	NASDAQ	FWRD	Fri, Jan 7, 2005	28.59	28.71	28.04	28.39
2771	NASDAQ	FWRD	Thu, Jan 6, 2005	28.10	28.57	28.07	28.29
2770	NASDAQ	FWRD	Wed, Jan 5, 2005	28.89	28.89	28.13	28.21
2769	NASDAQ	FWRD	Tue, Jan 4, 2005	29.91	30.27	28.69	28.75
2768	NASDAQ	FWRD	Mon, Jan 3, 2005	29.77	30.29	29.74	30.00
2767	NASDAQ	FWRD	Fri, Dec 31, 2004	30.05	30.05	29.73	29.80
2766	NASDAQ	FWRD	Thu, Dec 30, 2004	30.16	30.44	30.07	30.11
2765	NASDAQ	FWRD	Wed, Dec 29, 2004	30.39	30.80	30.17	30.27
2764	NASDAQ	FWRD	Tue, Dec 28, 2004	30.63	30.80	30.42	30.79
2763	NASDAQ	FWRD	Mon, Dec 27, 2004	30.63	30.63	30.20	30.27
2762	NASDAQ	FWRD	Thu, Dec 23, 2004	30.50	30.51	30.31	30.31
2761	NASDAQ	FWRD	Wed, Dec 22, 2004	30.43	30.43	30.09	30.27
2760	NASDAQ	FWRD	Tue, Dec 21, 2004	30.50	30.63	30.11	30.30
2759	NASDAQ	FWRD	Mon, Dec 20, 2004	30.22	30.40	30.18	30.33
2758	NASDAQ	FWRD	Fri, Dec 17, 2004	30.57	30.57	30.23	30.33
2757	NASDAQ	FWRD	Thu, Dec 16, 2004	30.40	30.57	30.37	30.43
2756	NASDAQ	FWRD	Wed, Dec 15, 2004	30.59	30.83	30.44	30.59
2755	NASDAQ	FWRD	Tue, Dec 14, 2004	30.88	30.88	30.50	30.66
2754	NASDAQ	FWRD	Mon, Dec 13, 2004	30.49	30.78	30.09	30.57
2753	NASDAQ	FWRD	Fri, Dec 10, 2004	30.70	30.70	29.78	30.22
2752	NASDAQ	FWRD	Thu, Dec 9, 2004	31.13	31.13	29.85	30.50
2751	NASDAQ	FWRD	Wed, Dec 8, 2004	30.03	31.00	30.01	30.85
2750	NASDAQ	FWRD	Tue, Dec 7, 2004	30.95	31.03	30.03	30.13
2749	NASDAQ	FWRD	Mon, Dec 6, 2004	29.81	31.40	29.81	30.83
2748	NASDAQ	FWRD	Fri, Dec 3, 2004	30.25	30.83	29.78	30.19
2747	NASDAQ	FWRD	Thu, Dec 2, 2004	31.42	31.44	30.25	30.56
2746	NASDAQ	FWRD	Wed, Dec 1, 2004	31.07	31.50	30.96	31.35
2745	NASDAQ	FWRD	Tue, Nov 30, 2004	30.77	31.05	30.72	30.90
2744	NASDAQ	FWRD	Mon, Nov 29, 2004	31.16	31.33	30.66	30.85
2743	NASDAQ	FWRD	Fri, Nov 26, 2004	31.02	31.04	30.71	30.71
2742	NASDAQ	FWRD	Wed, Nov 24, 2004	30.65	31.13	30.65	30.69
2741	NASDAQ	FWRD	Tue, Nov 23, 2004	30.81	31.15	30.21	30.94
2740	NASDAQ	FWRD	Mon, Nov 22, 2004	29.33	30.70	29.31	30.66
2739	NASDAQ	FWRD	Fri, Nov 19, 2004	29.64	30.03	29.47	29.52
2738	NASDAQ	FWRD	Thu, Nov 18, 2004	29.94	29.97	29.43	29.75
2737	NASDAQ	FWRD	Wed, Nov 17, 2004	29.83	30.13	29.75	29.93
2736	NASDAQ	FWRD	Tue, Nov 16, 2004	29.65	29.71	29.34	29.37
2735	NASDAQ	FWRD	Mon, Nov 15, 2004	29.97	29.97	29.27	29.52
2734	NASDAQ	FWRD	Fri, Nov 12, 2004	29.77	29.89	29.25	29.89
2733	NASDAQ	FWRD	Thu, Nov 11, 2004	28.61	29.60	28.54	29.60
2732	NASDAQ	FWRD	Wed, Nov 10, 2004	28.15	28.83	28.15	28.61
2731	NASDAQ	FWRD	Tue, Nov 9, 2004	28.03	28.66	27.80	28.40
2730	NASDAQ	FWRD	Mon, Nov 8, 2004	28.00	28.17	27.60	28.05
2729	NASDAQ	FWRD	Fri, Nov 5, 2004	28.10	28.16	27.33	28.02
2728	NASDAQ	FWRD	Thu, Nov 4, 2004	27.87	27.87	27.49	27.59
2727	NASDAQ	FWRD	Wed, Nov 3, 2004	27.23	28.09	27.19	27.77
2726	NASDAQ	FWRD	Tue, Nov 2, 2004	27.10	27.16	26.60	26.90
2725	NASDAQ	FWRD	Mon, Nov 1, 2004	27.50	27.50	26.95	27.40
2724	NASDAQ	FWRD	Fri, Oct 29, 2004	27.91	28.00	26.53	27.45
2723	NASDAQ	FWRD	Thu, Oct 28, 2004	27.91	28.13	27.69	28.10
2722	NASDAQ	FWRD	Wed, Oct 27, 2004	28.73	28.73	26.68	28.22
2721	NASDAQ	FWRD	Tue, Oct 26, 2004	29.20	30.46	28.40	30.13
2720	NASDAQ	FWRD	Mon, Oct 25, 2004	28.98	29.16	28.61	29.15
2719	NASDAQ	FWRD	Fri, Oct 22, 2004	29.27	29.50	28.97	29.13
2718	NASDAQ	FWRD	Thu, Oct 21, 2004	29.58	29.58	29.18	29.43
2717	NASDAQ	FWRD	Wed, Oct 20, 2004	29.28	29.53	29.10	29.37
2716	NASDAQ	FWRD	Tue, Oct 19, 2004	29.47	29.82	29.06	29.27
2715	NASDAQ	FWRD	Mon, Oct 18, 2004	28.67	29.33	28.38	29.33
2714	NASDAQ	FWRD	Fri, Oct 15, 2004	28.40	28.67	28.02	28.52
2713	NASDAQ	FWRD	Thu, Oct 14, 2004	27.83	28.69	27.27	28.53
2712	NASDAQ	FWRD	Wed, Oct 13, 2004	28.69	29.10	28.33	28.35
2711	NASDAQ	FWRD	Tue, Oct 12, 2004	28.33	28.69	27.91	28.51
2710	NASDAQ	FWRD	Mon, Oct 11, 2004	27.94	28.46	27.94	28.32
2709	NASDAQ	FWRD	Fri, Oct 8, 2004	28.17	28.60	27.95	28.13
2708	NASDAQ	FWRD	Thu, Oct 7, 2004	28.67	28.67	28.00	28.41
2707	NASDAQ	FWRD	Wed, Oct 6, 2004	28.30	28.67	28.15	28.67
2706	NASDAQ	FWRD	Tue, Oct 5, 2004	27.74	28.24	27.74	28.09
2705	NASDAQ	FWRD	Mon, Oct 4, 2004	27.67	28.25	27.57	28.01
2704	NASDAQ	FWRD	Fri, Oct 1, 2004	26.77	27.63	26.55	27.45
2703	NASDAQ	FWRD	Thu, Sep 30, 2004	25.83	26.73	25.76	26.68
2702	NASDAQ	FWRD	Wed, Sep 29, 2004	25.77	26.24	25.70	26.01
2701	NASDAQ	FWRD	Tue, Sep 28, 2004	25.17	26.00	25.01	25.74
2700	NASDAQ	FWRD	Mon, Sep 27, 2004	25.79	25.80	25.05	25.23
2699	NASDAQ	FWRD	Fri, Sep 24, 2004	25.72	25.77	25.00	25.65
2698	NASDAQ	FWRD	Thu, Sep 23, 2004	25.01	25.72	25.00	25.15
2697	NASDAQ	FWRD	Wed, Sep 22, 2004	25.47	26.00	25.01	25.03
2696	NASDAQ	FWRD	Tue, Sep 21, 2004	25.77	26.01	25.41	25.83
2695	NASDAQ	FWRD	Mon, Sep 20, 2004	25.00	25.64	25.00	25.61
2694	NASDAQ	FWRD	Fri, Sep 17, 2004	25.34	25.83	24.76	25.13
2693	NASDAQ	FWRD	Thu, Sep 16, 2004	24.86	25.25	24.77	25.15
2692	NASDAQ	FWRD	Wed, Sep 15, 2004	24.77	25.25	24.77	25.02
2691	NASDAQ	FWRD	Tue, Sep 14, 2004	25.11	25.22	24.77	24.89
2690	NASDAQ	FWRD	Mon, Sep 13, 2004	25.17	25.66	24.90	25.00
2689	NASDAQ	FWRD	Fri, Sep 10, 2004	25.33	25.60	25.20	25.40
2688	NASDAQ	FWRD	Thu, Sep 9, 2004	25.47	25.49	25.10	25.20
2687	NASDAQ	FWRD	Wed, Sep 8, 2004	25.09	25.67	25.07	25.27
2686	NASDAQ	FWRD	Tue, Sep 7, 2004	24.77	25.37	24.72	25.03
2685	NASDAQ	FWRD	Fri, Sep 3, 2004	25.13	25.13	24.41	24.63
2684	NASDAQ	FWRD	Thu, Sep 2, 2004	24.32	25.14	24.22	25.03
2683	NASDAQ	FWRD	Wed, Sep 1, 2004	24.47	25.12	24.24	24.46
2682	NASDAQ	FWRD	Tue, Aug 31, 2004	24.01	24.47	24.01	24.22
2681	NASDAQ	FWRD	Mon, Aug 30, 2004	24.45	24.77	24.05	24.11
2680	NASDAQ	FWRD	Fri, Aug 27, 2004	24.87	24.93	24.45	24.59
2679	NASDAQ	FWRD	Thu, Aug 26, 2004	24.67	25.12	24.59	24.64
2678	NASDAQ	FWRD	Wed, Aug 25, 2004	24.67	25.12	24.59	24.95
2677	NASDAQ	FWRD	Tue, Aug 24, 2004	24.85	24.95	24.46	24.67
2676	NASDAQ	FWRD	Mon, Aug 23, 2004	25.81	25.99	24.56	24.67
2675	NASDAQ	FWRD	Fri, Aug 20, 2004	26.00	26.15	25.35	25.66
2674	NASDAQ	FWRD	Thu, Aug 19, 2004	25.67	25.97	25.67	25.87
2673	NASDAQ	FWRD	Wed, Aug 18, 2004	25.07	25.96	24.75	25.88
2672	NASDAQ	FWRD	Tue, Aug 17, 2004	25.41	25.70	25.13	25.17
2671	NASDAQ	FWRD	Mon, Aug 16, 2004	25.46	25.83	25.09	25.79
2670	NASDAQ	FWRD	Fri, Aug 13, 2004	25.48	25.90	25.10	25.28
2669	NASDAQ	FWRD	Thu, Aug 12, 2004	25.88	26.17	25.47	25.57
2668	NASDAQ	FWRD	Wed, Aug 11, 2004	26.33	26.33	25.77	26.17
2667	NASDAQ	FWRD	Tue, Aug 10, 2004	25.43	26.47	25.43	26.41
2666	NASDAQ	FWRD	Mon, Aug 9, 2004	25.63	25.95	25.33	25.56
2665	NASDAQ	FWRD	Fri, Aug 6, 2004	26.07	26.42	25.08	25.19
2664	NASDAQ	FWRD	Thu, Aug 5, 2004	26.47	26.67	26.17	26.17
2663	NASDAQ	FWRD	Wed, Aug 4, 2004	27.13	27.20	26.48	26.55
2662	NASDAQ	FWRD	Tue, Aug 3, 2004	27.44	27.44	27.03	27.21
2661	NASDAQ	FWRD	Mon, Aug 2, 2004	26.47	27.43	26.17	27.37
2660	NASDAQ	FWRD	Fri, Jul 30, 2004	26.75	26.84	26.34	26.47
2659	NASDAQ	FWRD	Thu, Jul 29, 2004	25.63	26.91	25.54	26.87
2658	NASDAQ	FWRD	Wed, Jul 28, 2004	24.53	26.01	24.29	25.71
2657	NASDAQ	FWRD	Tue, Jul 27, 2004	23.67	24.20	23.50	23.97
2656	NASDAQ	FWRD	Mon, Jul 26, 2004	23.77	23.77	23.31	23.41
2655	NASDAQ	FWRD	Fri, Jul 23, 2004	24.15	24.17	23.60	23.63
2654	NASDAQ	FWRD	Thu, Jul 22, 2004	24.35	24.60	23.54	23.91
2653	NASDAQ	FWRD	Wed, Jul 21, 2004	25.31	25.45	24.23	24.44
2652	NASDAQ	FWRD	Tue, Jul 20, 2004	25.15	25.29	24.90	25.19
2651	NASDAQ	FWRD	Mon, Jul 19, 2004	25.16	25.16	24.78	24.95
2650	NASDAQ	FWRD	Fri, Jul 16, 2004	24.67	25.13	24.58	25.07
2649	NASDAQ	FWRD	Thu, Jul 15, 2004	24.21	24.91	24.21	24.79
2648	NASDAQ	FWRD	Wed, Jul 14, 2004	24.27	24.66	24.17	24.55
2647	NASDAQ	FWRD	Tue, Jul 13, 2004	24.33	24.52	24.07	24.44
2646	NASDAQ	FWRD	Mon, Jul 12, 2004	24.00	24.37	24.00	24.25
2645	NASDAQ	FWRD	Fri, Jul 9, 2004	24.54	24.96	24.01	24.17
2644	NASDAQ	FWRD	Thu, Jul 8, 2004	25.17	25.46	24.47	24.52
2643	NASDAQ	FWRD	Wed, Jul 7, 2004	25.17	25.67	25.10	25.26
2642	NASDAQ	FWRD	Tue, Jul 6, 2004	26.05	26.11	25.17	25.25
2641	NASDAQ	FWRD	Fri, Jul 2, 2004	25.41	26.17	25.40	25.95
2640	NASDAQ	FWRD	Thu, Jul 1, 2004	24.93	25.80	24.83	25.68
2639	NASDAQ	FWRD	Wed, Jun 30, 2004	25.00	25.26	24.79	24.93
2638	NASDAQ	FWRD	Tue, Jun 29, 2004	25.00	25.19	24.67	25.04
2637	NASDAQ	FWRD	Mon, Jun 28, 2004	25.00	25.00	24.53	24.67
2636	NASDAQ	FWRD	Fri, Jun 25, 2004	24.76	25.00	24.37	24.85
2635	NASDAQ	FWRD	Thu, Jun 24, 2004	24.66	24.69	24.47	24.67
2634	NASDAQ	FWRD	Wed, Jun 23, 2004	24.39	24.90	24.39	24.63
2633	NASDAQ	FWRD	Tue, Jun 22, 2004	24.52	24.93	24.37	24.55
2632	NASDAQ	FWRD	Mon, Jun 21, 2004	24.83	25.00	24.36	24.53
2631	NASDAQ	FWRD	Fri, Jun 18, 2004	24.67	25.13	24.43	24.48
2630	NASDAQ	FWRD	Thu, Jun 17, 2004	25.17	25.17	24.69	24.99
2629	NASDAQ	FWRD	Wed, Jun 16, 2004	25.07	25.25	24.57	25.04
2628	NASDAQ	FWRD	Tue, Jun 15, 2004	24.30	25.03	24.07	24.89
2627	NASDAQ	FWRD	Mon, Jun 14, 2004	24.05	24.29	23.80	24.05
2626	NASDAQ	FWRD	Thu, Jun 10, 2004	24.67	24.67	23.83	23.83
2625	NASDAQ	FWRD	Wed, Jun 9, 2004	24.17	25.06	24.17	24.67
2624	NASDAQ	FWRD	Tue, Jun 8, 2004	24.00	24.35	23.57	24.35
2623	NASDAQ	FWRD	Mon, Jun 7, 2004	22.17	24.23	22.07	23.99
2622	NASDAQ	FWRD	Fri, Jun 4, 2004	21.67	22.09	21.63	22.07
2621	NASDAQ	FWRD	Thu, Jun 3, 2004	21.32	21.84	21.28	21.68
2620	NASDAQ	FWRD	Wed, Jun 2, 2004	21.33	21.97	21.30	21.33
2619	NASDAQ	FWRD	Tue, Jun 1, 2004	20.67	20.83	20.40	20.83
2618	NASDAQ	FWRD	Fri, May 28, 2004	20.53	20.95	20.53	20.57
2617	NASDAQ	FWRD	Thu, May 27, 2004	20.78	21.16	20.34	20.72
2616	NASDAQ	FWRD	Wed, May 26, 2004	21.17	21.17	20.67	21.03
2615	NASDAQ	FWRD	Tue, May 25, 2004	20.02	21.28	20.02	21.28
2614	NASDAQ	FWRD	Mon, May 24, 2004	20.27	20.53	20.05	20.07
2613	NASDAQ	FWRD	Fri, May 21, 2004	19.87	20.35	19.87	20.35
2612	NASDAQ	FWRD	Thu, May 20, 2004	20.31	20.45	19.93	19.99
2611	NASDAQ	FWRD	Wed, May 19, 2004	20.43	20.71	20.11	20.20
2610	NASDAQ	FWRD	Tue, May 18, 2004	20.37	20.58	20.18	20.34
2609	NASDAQ	FWRD	Mon, May 17, 2004	20.51	20.69	20.31	20.55
2608	NASDAQ	FWRD	Fri, May 14, 2004	21.10	21.10	20.44	20.52
2607	NASDAQ	FWRD	Thu, May 13, 2004	21.29	21.37	20.93	20.98
2606	NASDAQ	FWRD	Wed, May 12, 2004	20.92	21.50	20.79	21.23
2605	NASDAQ	FWRD	Tue, May 11, 2004	20.36	21.09	20.36	20.99
2604	NASDAQ	FWRD	Mon, May 10, 2004	21.00	21.11	19.97	20.33
2603	NASDAQ	FWRD	Fri, May 7, 2004	21.93	22.03	20.90	20.99
2602	NASDAQ	FWRD	Thu, May 6, 2004	21.98	22.14	21.88	21.88
2601	NASDAQ	FWRD	Wed, May 5, 2004	22.00	22.21	21.89	22.01
2600	NASDAQ	FWRD	Tue, May 4, 2004	22.00	22.03	21.83	21.98
2599	NASDAQ	FWRD	Mon, May 3, 2004	22.11	22.31	21.91	22.00
2598	NASDAQ	FWRD	Fri, Apr 30, 2004	22.13	22.40	22.03	22.19
2597	NASDAQ	FWRD	Thu, Apr 29, 2004	22.34	22.45	22.13	22.15
2596	NASDAQ	FWRD	Wed, Apr 28, 2004	22.73	22.77	22.21	22.34
2595	NASDAQ	FWRD	Tue, Apr 27, 2004	22.50	22.90	22.44	22.66
2594	NASDAQ	FWRD	Mon, Apr 26, 2004	22.40	22.70	22.37	22.50
2593	NASDAQ	FWRD	Fri, Apr 23, 2004	22.69	22.75	21.96	22.45
2592	NASDAQ	FWRD	Thu, Apr 22, 2004	22.21	23.20	22.21	22.70
2591	NASDAQ	FWRD	Wed, Apr 21, 2004	21.69	22.47	21.63	22.27
2590	NASDAQ	FWRD	Tue, Apr 20, 2004	22.01	22.15	21.61	21.72
2589	NASDAQ	FWRD	Mon, Apr 19, 2004	21.92	21.97	21.49	21.95
2588	NASDAQ	FWRD	Fri, Apr 16, 2004	21.86	22.13	21.81	21.94
2587	NASDAQ	FWRD	Thu, Apr 15, 2004	21.69	22.00	21.40	21.81
2586	NASDAQ	FWRD	Wed, Apr 14, 2004	21.82	21.89	21.47	21.69
2585	NASDAQ	FWRD	Tue, Apr 13, 2004	22.55	22.65	21.77	21.90
2584	NASDAQ	FWRD	Mon, Apr 12, 2004	22.34	22.57	22.27	22.50
2583	NASDAQ	FWRD	Thu, Apr 8, 2004	22.05	22.43	22.05	22.37
2582	NASDAQ	FWRD	Wed, Apr 7, 2004	22.43	22.43	21.97	22.13
2581	NASDAQ	FWRD	Tue, Apr 6, 2004	21.83	22.40	21.83	22.21
2580	NASDAQ	FWRD	Mon, Apr 5, 2004	22.01	22.43	21.80	22.19
2579	NASDAQ	FWRD	Fri, Apr 2, 2004	21.87	22.29	21.65	22.28
2578	NASDAQ	FWRD	Thu, Apr 1, 2004	21.36	22.09	21.36	21.58
2577	NASDAQ	FWRD	Wed, Mar 31, 2004	21.33	21.99	21.33	21.91
2576	NASDAQ	FWRD	Tue, Mar 30, 2004	21.17	21.59	21.17	21.57
2575	NASDAQ	FWRD	Mon, Mar 29, 2004	21.03	21.53	21.03	21.33
2574	NASDAQ	FWRD	Fri, Mar 26, 2004	20.61	21.13	20.61	20.97
2573	NASDAQ	FWRD	Thu, Mar 25, 2004	20.33	20.86	20.26	20.86
2572	NASDAQ	FWRD	Wed, Mar 24, 2004	20.23	20.40	20.10	20.31
2571	NASDAQ	FWRD	Tue, Mar 23, 2004	20.18	20.47	19.98	20.17
2570	NASDAQ	FWRD	Mon, Mar 22, 2004	20.37	20.65	19.97	20.17
2569	NASDAQ	FWRD	Fri, Mar 19, 2004	20.85	21.45	20.35	20.35
2568	NASDAQ	FWRD	Thu, Mar 18, 2004	21.33	21.61	20.78	21.19
2567	NASDAQ	FWRD	Wed, Mar 17, 2004	20.50	21.47	20.50	21.27
2566	NASDAQ	FWRD	Tue, Mar 16, 2004	20.84	21.11	20.20	21.00
2565	NASDAQ	FWRD	Mon, Mar 15, 2004	21.80	21.81	20.77	20.79
2564	NASDAQ	FWRD	Fri, Mar 12, 2004	21.27	21.91	21.27	21.91
2563	NASDAQ	FWRD	Thu, Mar 11, 2004	21.23	22.05	21.20	21.50
2562	NASDAQ	FWRD	Wed, Mar 10, 2004	22.33	22.33	21.37	21.38
2561	NASDAQ	FWRD	Tue, Mar 9, 2004	22.58	22.83	21.79	21.79
2560	NASDAQ	FWRD	Mon, Mar 8, 2004	22.93	22.98	22.33	22.35
2559	NASDAQ	FWRD	Fri, Mar 5, 2004	21.20	22.87	21.20	22.84
2558	NASDAQ	FWRD	Thu, Mar 4, 2004	21.69	21.69	20.94	21.54
2557	NASDAQ	FWRD	Wed, Mar 3, 2004	20.74	21.68	20.74	21.43
2556	NASDAQ	FWRD	Tue, Mar 2, 2004	21.40	21.50	20.75	20.91
2555	NASDAQ	FWRD	Mon, Mar 1, 2004	21.33	21.40	21.05	21.40
2554	NASDAQ	FWRD	Fri, Feb 27, 2004	21.23	21.44	20.93	21.08
2553	NASDAQ	FWRD	Thu, Feb 26, 2004	21.16	21.33	20.91	21.00
2552	NASDAQ	FWRD	Wed, Feb 25, 2004	21.17	21.23	21.07	21.16
2551	NASDAQ	FWRD	Tue, Feb 24, 2004	20.90	21.33	20.87	21.15
2550	NASDAQ	FWRD	Mon, Feb 23, 2004	21.25	21.30	20.91	21.00
2549	NASDAQ	FWRD	Fri, Feb 20, 2004	21.60	21.93	20.96	20.97
2548	NASDAQ	FWRD	Thu, Feb 19, 2004	21.83	22.17	21.61	21.73
2547	NASDAQ	FWRD	Wed, Feb 18, 2004	22.00	22.15	21.67	22.01
2546	NASDAQ	FWRD	Tue, Feb 17, 2004	21.50	22.05	21.40	21.99
2545	NASDAQ	FWRD	Fri, Feb 13, 2004	21.51	21.97	21.24	21.24
2544	NASDAQ	FWRD	Thu, Feb 12, 2004	21.67	21.96	21.48	21.53
2543	NASDAQ	FWRD	Wed, Feb 11, 2004	21.17	22.42	21.17	21.70
2542	NASDAQ	FWRD	Tue, Feb 10, 2004	21.40	22.27	20.94	21.25
2541	NASDAQ	FWRD	Mon, Feb 9, 2004	19.80	20.19	19.67	20.01
2540	NASDAQ	FWRD	Fri, Feb 6, 2004	18.90	19.79	18.67	19.79
2539	NASDAQ	FWRD	Thu, Feb 5, 2004	18.50	18.80	18.47	18.69
2538	NASDAQ	FWRD	Wed, Feb 4, 2004	18.71	18.82	18.52	18.52
2537	NASDAQ	FWRD	Tue, Feb 3, 2004	18.59	19.00	18.54	18.85
2536	NASDAQ	FWRD	Mon, Feb 2, 2004	18.80	18.97	18.60	18.88
2535	NASDAQ	FWRD	Fri, Jan 30, 2004	18.84	19.34	18.61	18.77
2534	NASDAQ	FWRD	Thu, Jan 29, 2004	19.35	19.75	18.81	19.01
2533	NASDAQ	FWRD	Wed, Jan 28, 2004	19.75	19.93	19.17	19.49
2532	NASDAQ	FWRD	Tue, Jan 27, 2004	19.61	20.00	19.59	19.61
2531	NASDAQ	FWRD	Mon, Jan 26, 2004	19.73	19.89	18.90	19.89
2530	NASDAQ	FWRD	Fri, Jan 23, 2004	19.73	19.86	19.27	19.85
2529	NASDAQ	FWRD	Thu, Jan 22, 2004	19.67	19.73	19.13	19.59
2528	NASDAQ	FWRD	Wed, Jan 21, 2004	19.17	19.66	19.15	19.53
2527	NASDAQ	FWRD	Tue, Jan 20, 2004	19.17	19.44	18.91	19.42
2526	NASDAQ	FWRD	Fri, Jan 16, 2004	18.70	19.10	18.70	19.05
2525	NASDAQ	FWRD	Thu, Jan 15, 2004	18.93	18.93	18.70	18.77
2524	NASDAQ	FWRD	Wed, Jan 14, 2004	19.17	19.19	18.53	18.86
2523	NASDAQ	FWRD	Tue, Jan 13, 2004	18.90	19.14	18.53	19.14
2522	NASDAQ	FWRD	Mon, Jan 12, 2004	18.73	18.87	18.67	18.75
2521	NASDAQ	FWRD	Fri, Jan 9, 2004	19.50	19.50	18.67	18.67
2520	NASDAQ	FWRD	Thu, Jan 8, 2004	19.14	19.49	18.83	19.40
2519	NASDAQ	FWRD	Wed, Jan 7, 2004	18.70	19.14	18.43	19.04
2518	NASDAQ	FWRD	Tue, Jan 6, 2004	19.33	19.67	18.71	18.72
2517	NASDAQ	FWRD	Mon, Jan 5, 2004	18.79	19.73	18.67	19.63
2516	NASDAQ	FWRD	Fri, Jan 2, 2004	18.35	18.97	18.33	18.85
2515	NASDAQ	FWRD	Wed, Dec 31, 2003	18.51	18.57	18.30	18.33
2514	NASDAQ	FWRD	Tue, Dec 30, 2003	17.47	18.48	17.47	18.43
2513	NASDAQ	FWRD	Mon, Dec 29, 2003	17.36	17.62	17.27	17.61
2512	NASDAQ	FWRD	Fri, Dec 26, 2003	17.23	17.46	17.21	17.24
2511	NASDAQ	FWRD	Wed, Dec 24, 2003	17.47	17.47	17.17	17.23
2510	NASDAQ	FWRD	Tue, Dec 23, 2003	17.17	17.42	17.17	17.39
2509	NASDAQ	FWRD	Mon, Dec 22, 2003	17.16	17.48	17.16	17.33
2508	NASDAQ	FWRD	Fri, Dec 19, 2003	17.57	17.57	17.07	17.17
2507	NASDAQ	FWRD	Thu, Dec 18, 2003	17.69	17.94	17.33	17.45
2506	NASDAQ	FWRD	Wed, Dec 17, 2003	17.79	17.89	17.43	17.63
2505	NASDAQ	FWRD	Tue, Dec 16, 2003	17.61	17.87	17.42	17.50
2504	NASDAQ	FWRD	Mon, Dec 15, 2003	18.41	18.41	17.61	17.68
2503	NASDAQ	FWRD	Fri, Dec 12, 2003	18.20	18.50	17.92	18.25
2502	NASDAQ	FWRD	Thu, Dec 11, 2003	17.84	18.50	17.84	18.37
2501	NASDAQ	FWRD	Wed, Dec 10, 2003	18.26	18.29	17.83	17.89
2500	NASDAQ	FWRD	Tue, Dec 9, 2003	18.79	18.80	18.27	18.35
2499	NASDAQ	FWRD	Mon, Dec 8, 2003	18.60	18.83	18.50	18.76
2498	NASDAQ	FWRD	Fri, Dec 5, 2003	18.83	18.90	18.58	18.60
2497	NASDAQ	FWRD	Thu, Dec 4, 2003	18.62	18.87	18.62	18.81
2496	NASDAQ	FWRD	Wed, Dec 3, 2003	18.85	18.97	18.62	18.77
2495	NASDAQ	FWRD	Tue, Dec 2, 2003	19.00	19.00	18.67	18.67
2494	NASDAQ	FWRD	Mon, Dec 1, 2003	18.83	19.00	18.77	18.93
2493	NASDAQ	FWRD	Fri, Nov 28, 2003	19.00	19.00	18.71	18.96
2492	NASDAQ	FWRD	Wed, Nov 26, 2003	19.07	19.07	18.57	18.90
2491	NASDAQ	FWRD	Tue, Nov 25, 2003	18.67	19.06	18.48	18.95
2490	NASDAQ	FWRD	Mon, Nov 24, 2003	18.33	18.81	18.33	18.57
2489	NASDAQ	FWRD	Fri, Nov 21, 2003	18.61	18.67	18.36	18.44
2488	NASDAQ	FWRD	Thu, Nov 20, 2003	18.04	18.44	18.00	18.44
2487	NASDAQ	FWRD	Wed, Nov 19, 2003	18.10	18.13	17.73	18.07
2486	NASDAQ	FWRD	Tue, Nov 18, 2003	17.67	18.07	17.67	17.77
2485	NASDAQ	FWRD	Mon, Nov 17, 2003	18.07	18.11	17.51	17.52
2484	NASDAQ	FWRD	Fri, Nov 14, 2003	18.73	18.89	18.10	18.10
2483	NASDAQ	FWRD	Thu, Nov 13, 2003	18.63	18.86	18.45	18.77
2482	NASDAQ	FWRD	Wed, Nov 12, 2003	18.50	18.61	18.23	18.60
2481	NASDAQ	FWRD	Tue, Nov 11, 2003	18.83	18.86	17.93	18.37
2480	NASDAQ	FWRD	Mon, Nov 10, 2003	21.03	21.03	19.67	19.85
2479	NASDAQ	FWRD	Fri, Nov 7, 2003	20.58	21.33	20.29	20.98
2478	NASDAQ	FWRD	Thu, Nov 6, 2003	19.73	20.57	19.49	20.37
2477	NASDAQ	FWRD	Wed, Nov 5, 2003	19.67	20.09	19.44	19.49
2476	NASDAQ	FWRD	Tue, Nov 4, 2003	19.50	20.27	19.34	19.54
2475	NASDAQ	FWRD	Mon, Nov 3, 2003	19.39	20.29	19.25	19.44
2474	NASDAQ	FWRD	Fri, Oct 31, 2003	19.23	19.43	19.17	19.39
2473	NASDAQ	FWRD	Thu, Oct 30, 2003	19.38	19.50	19.11	19.33
2472	NASDAQ	FWRD	Wed, Oct 29, 2003	19.60	20.10	19.05	19.12
2471	NASDAQ	FWRD	Tue, Oct 28, 2003	20.25	20.25	19.23	19.39
2470	NASDAQ	FWRD	Mon, Oct 27, 2003	20.34	20.61	20.03	20.52
2469	NASDAQ	FWRD	Fri, Oct 24, 2003	20.31	20.40	19.91	20.21
2468	NASDAQ	FWRD	Thu, Oct 23, 2003	20.65	20.67	20.33	20.38
2467	NASDAQ	FWRD	Wed, Oct 22, 2003	20.72	21.01	20.43	20.77
2466	NASDAQ	FWRD	Tue, Oct 21, 2003	20.69	21.25	20.69	20.84
2465	NASDAQ	FWRD	Mon, Oct 20, 2003	20.69	20.98	20.67	20.93
2464	NASDAQ	FWRD	Fri, Oct 17, 2003	20.81	20.99	20.55	20.60
2463	NASDAQ	FWRD	Thu, Oct 16, 2003	20.99	21.13	20.71	20.95
2462	NASDAQ	FWRD	Wed, Oct 15, 2003	20.83	20.99	20.49	20.84
2461	NASDAQ	FWRD	Tue, Oct 14, 2003	20.40	20.83	20.18	20.83
2460	NASDAQ	FWRD	Mon, Oct 13, 2003	19.59	20.63	19.59	20.33
2459	NASDAQ	FWRD	Fri, Oct 10, 2003	20.07	20.42	19.60	19.85
2458	NASDAQ	FWRD	Thu, Oct 9, 2003	19.49	20.63	19.49	20.27
2457	NASDAQ	FWRD	Wed, Oct 8, 2003	19.87	19.87	19.23	19.65
2456	NASDAQ	FWRD	Tue, Oct 7, 2003	19.81	20.13	19.46	19.96
2455	NASDAQ	FWRD	Mon, Oct 6, 2003	19.34	19.83	19.34	19.82
2454	NASDAQ	FWRD	Fri, Oct 3, 2003	19.14	19.67	19.14	19.33
2453	NASDAQ	FWRD	Thu, Oct 2, 2003	18.83	19.63	18.57	19.15
2452	NASDAQ	FWRD	Wed, Oct 1, 2003	18.67	19.01	18.54	18.82
2451	NASDAQ	FWRD	Tue, Sep 30, 2003	17.75	18.67	17.43	18.48
2450	NASDAQ	FWRD	Mon, Sep 29, 2003	17.51	17.99	17.51	17.82
2449	NASDAQ	FWRD	Fri, Sep 26, 2003	18.33	18.34	17.49	17.53
2448	NASDAQ	FWRD	Thu, Sep 25, 2003	18.84	19.25	18.04	18.04
2447	NASDAQ	FWRD	Wed, Sep 24, 2003	19.50	19.52	18.70	18.89
2446	NASDAQ	FWRD	Tue, Sep 23, 2003	19.61	19.67	19.41	19.53
2445	NASDAQ	FWRD	Mon, Sep 22, 2003	19.26	20.10	19.26	19.57
2444	NASDAQ	FWRD	Fri, Sep 19, 2003	20.26	20.39	19.20	19.80
2443	NASDAQ	FWRD	Thu, Sep 18, 2003	20.80	20.80	20.43	20.49
2442	NASDAQ	FWRD	Wed, Sep 17, 2003	20.67	20.73	20.17	20.29
2441	NASDAQ	FWRD	Tue, Sep 16, 2003	20.77	20.87	20.61	20.68
2440	NASDAQ	FWRD	Mon, Sep 15, 2003	20.67	21.13	20.61	20.67
2439	NASDAQ	FWRD	Fri, Sep 12, 2003	20.92	21.09	20.55	20.61
2438	NASDAQ	FWRD	Thu, Sep 11, 2003	20.20	21.03	20.20	20.97
2437	NASDAQ	FWRD	Wed, Sep 10, 2003	20.69	20.95	20.20	20.61
2436	NASDAQ	FWRD	Tue, Sep 9, 2003	20.67	20.86	20.25	20.53
2435	NASDAQ	FWRD	Mon, Sep 8, 2003	20.30	21.19	20.30	20.74
2434	NASDAQ	FWRD	Fri, Sep 5, 2003	20.60	20.75	20.35	20.55
2433	NASDAQ	FWRD	Thu, Sep 4, 2003	20.48	20.66	20.23	20.52
2432	NASDAQ	FWRD	Wed, Sep 3, 2003	20.50	21.28	20.47	20.60
2431	NASDAQ	FWRD	Tue, Sep 2, 2003	20.35	20.50	20.11	20.27
2430	NASDAQ	FWRD	Fri, Aug 29, 2003	20.23	20.48	20.19	20.23
2429	NASDAQ	FWRD	Thu, Aug 28, 2003	20.27	20.55	20.18	20.35
2428	NASDAQ	FWRD	Wed, Aug 27, 2003	19.98	20.33	19.78	20.11
2427	NASDAQ	FWRD	Tue, Aug 26, 2003	20.14	20.27	19.47	20.04
2426	NASDAQ	FWRD	Mon, Aug 25, 2003	20.37	20.66	19.91	20.15
2425	NASDAQ	FWRD	Fri, Aug 22, 2003	21.03	21.19	20.17	20.46
2424	NASDAQ	FWRD	Thu, Aug 21, 2003	21.03	21.17	20.77	21.01
2423	NASDAQ	FWRD	Wed, Aug 20, 2003	21.03	21.12	20.83	20.89
2422	NASDAQ	FWRD	Tue, Aug 19, 2003	19.81	21.11	19.71	21.08
2421	NASDAQ	FWRD	Mon, Aug 18, 2003	19.67	19.93	19.64	19.67
2420	NASDAQ	FWRD	Fri, Aug 15, 2003	19.88	19.93	19.61	19.67
2419	NASDAQ	FWRD	Thu, Aug 14, 2003	19.43	19.85	18.87	19.79
2418	NASDAQ	FWRD	Wed, Aug 13, 2003	19.47	19.56	18.89	19.05
2417	NASDAQ	FWRD	Tue, Aug 12, 2003	18.89	19.61	18.83	19.49
2416	NASDAQ	FWRD	Mon, Aug 11, 2003	19.33	19.33	18.82	18.83
2415	NASDAQ	FWRD	Fri, Aug 8, 2003	19.47	19.47	19.19	19.21
2414	NASDAQ	FWRD	Thu, Aug 7, 2003	19.01	19.55	18.66	19.33
2413	NASDAQ	FWRD	Wed, Aug 6, 2003	19.20	19.33	19.01	19.02
2412	NASDAQ	FWRD	Tue, Aug 5, 2003	19.27	19.43	18.82	19.01
2411	NASDAQ	FWRD	Mon, Aug 4, 2003	19.30	19.40	19.20	19.27
2410	NASDAQ	FWRD	Fri, Aug 1, 2003	19.67	19.83	19.17	19.35
2409	NASDAQ	FWRD	Thu, Jul 31, 2003	19.83	19.95	19.67	19.73
2408	NASDAQ	FWRD	Wed, Jul 30, 2003	20.10	20.10	19.73	19.76
2407	NASDAQ	FWRD	Tue, Jul 29, 2003	19.38	20.13	19.38	19.97
2406	NASDAQ	FWRD	Mon, Jul 28, 2003	19.40	20.02	19.03	19.88
2405	NASDAQ	FWRD	Fri, Jul 25, 2003	18.72	19.53	18.72	19.00
2404	NASDAQ	FWRD	Thu, Jul 24, 2003	18.35	18.83	18.35	18.69
2403	NASDAQ	FWRD	Wed, Jul 23, 2003	19.00	19.01	18.35	18.64
2402	NASDAQ	FWRD	Tue, Jul 22, 2003	18.74	19.50	18.68	19.06
2401	NASDAQ	FWRD	Mon, Jul 21, 2003	19.07	19.21	18.45	18.81
2400	NASDAQ	FWRD	Fri, Jul 18, 2003	18.61	19.44	18.60	19.31
2399	NASDAQ	FWRD	Thu, Jul 17, 2003	20.00	20.00	18.61	18.63
2398	NASDAQ	FWRD	Wed, Jul 16, 2003	19.60	20.01	19.25	19.93
2397	NASDAQ	FWRD	Tue, Jul 15, 2003	19.12	19.57	18.67	19.56
2396	NASDAQ	FWRD	Mon, Jul 14, 2003	18.87	19.28	18.67	19.28
2395	NASDAQ	FWRD	Fri, Jul 11, 2003	18.63	19.08	18.57	19.04
2394	NASDAQ	FWRD	Thu, Jul 10, 2003	18.99	19.02	18.63	18.84
2393	NASDAQ	FWRD	Wed, Jul 9, 2003	19.83	19.83	18.57	19.12
2392	NASDAQ	FWRD	Tue, Jul 8, 2003	19.13	20.37	19.06	19.65
2391	NASDAQ	FWRD	Mon, Jul 7, 2003	18.51	19.16	18.27	19.02
2390	NASDAQ	FWRD	Thu, Jul 3, 2003	18.53	18.71	18.19	18.34
2389	NASDAQ	FWRD	Wed, Jul 2, 2003	17.24	18.64	17.24	18.62
2388	NASDAQ	FWRD	Tue, Jul 1, 2003	16.71	17.47	16.51	17.47
2387	NASDAQ	FWRD	Mon, Jun 30, 2003	16.83	17.20	16.61	16.83
2386	NASDAQ	FWRD	Fri, Jun 27, 2003	16.37	17.07	16.37	16.79
2385	NASDAQ	FWRD	Thu, Jun 26, 2003	16.61	16.61	16.39	16.52
2384	NASDAQ	FWRD	Wed, Jun 25, 2003	16.19	16.67	16.05	16.41
2383	NASDAQ	FWRD	Tue, Jun 24, 2003	16.04	16.67	15.85	16.36
2382	NASDAQ	FWRD	Mon, Jun 23, 2003	16.53	16.82	15.78	15.78
2381	NASDAQ	FWRD	Fri, Jun 20, 2003	16.69	16.75	16.53	16.75
2380	NASDAQ	FWRD	Thu, Jun 19, 2003	16.70	16.95	16.53	16.53
2379	NASDAQ	FWRD	Wed, Jun 18, 2003	16.63	16.87	16.63	16.87
2378	NASDAQ	FWRD	Tue, Jun 17, 2003	16.59	16.85	16.59	16.68
2377	NASDAQ	FWRD	Mon, Jun 16, 2003	16.80	17.04	16.61	16.82
2376	NASDAQ	FWRD	Fri, Jun 13, 2003	17.01	17.16	16.61	16.80
2375	NASDAQ	FWRD	Thu, Jun 12, 2003	17.47	17.47	17.01	17.22
2374	NASDAQ	FWRD	Wed, Jun 11, 2003	17.34	17.45	16.83	17.44
2373	NASDAQ	FWRD	Tue, Jun 10, 2003	17.10	17.58	17.05	17.37
2372	NASDAQ	FWRD	Mon, Jun 9, 2003	17.15	17.27	16.50	16.82
2371	NASDAQ	FWRD	Fri, Jun 6, 2003	16.55	17.53	16.55	17.27
2370	NASDAQ	FWRD	Thu, Jun 5, 2003	16.87	16.93	16.33	16.67
2369	NASDAQ	FWRD	Wed, Jun 4, 2003	16.80	17.27	16.75	17.15
2368	NASDAQ	FWRD	Tue, Jun 3, 2003	16.87	16.88	16.58	16.80
2367	NASDAQ	FWRD	Mon, Jun 2, 2003	17.00	17.19	16.61	16.63
2366	NASDAQ	FWRD	Fri, May 30, 2003	16.33	17.00	16.26	16.96
2365	NASDAQ	FWRD	Thu, May 29, 2003	16.02	16.41	15.93	16.31
2364	NASDAQ	FWRD	Wed, May 28, 2003	15.50	16.05	15.50	15.97
2363	NASDAQ	FWRD	Tue, May 27, 2003	15.30	16.27	15.30	16.02
2362	NASDAQ	FWRD	Fri, May 23, 2003	15.31	15.55	15.17	15.31
2361	NASDAQ	FWRD	Thu, May 22, 2003	15.73	15.73	15.24	15.33
2360	NASDAQ	FWRD	Wed, May 21, 2003	15.50	16.00	15.50	15.72
2359	NASDAQ	FWRD	Tue, May 20, 2003	15.01	15.66	15.01	15.57
2358	NASDAQ	FWRD	Mon, May 19, 2003	15.17	15.43	14.89	15.33
2357	NASDAQ	FWRD	Fri, May 16, 2003	15.86	16.20	15.30	15.34
2356	NASDAQ	FWRD	Thu, May 15, 2003	16.50	16.83	15.85	15.94
2355	NASDAQ	FWRD	Wed, May 14, 2003	16.61	17.05	16.56	16.63
2354	NASDAQ	FWRD	Tue, May 13, 2003	16.94	16.94	16.64	16.93
2353	NASDAQ	FWRD	Mon, May 12, 2003	16.67	16.96	16.61	16.84
2352	NASDAQ	FWRD	Fri, May 9, 2003	16.56	16.71	16.34	16.69
2351	NASDAQ	FWRD	Thu, May 8, 2003	17.05	17.08	16.36	16.48
2350	NASDAQ	FWRD	Wed, May 7, 2003	17.19	17.46	16.93	17.33
2349	NASDAQ	FWRD	Tue, May 6, 2003	16.97	17.40	16.97	17.17
2348	NASDAQ	FWRD	Mon, May 5, 2003	17.13	17.33	16.71	17.15
2347	NASDAQ	FWRD	Fri, May 2, 2003	16.67	17.15	16.40	17.10
2346	NASDAQ	FWRD	Thu, May 1, 2003	16.83	17.09	16.34	16.66
2345	NASDAQ	FWRD	Wed, Apr 30, 2003	16.40	16.79	15.75	16.77
2344	NASDAQ	FWRD	Tue, Apr 29, 2003	15.81	16.53	15.81	16.40
2343	NASDAQ	FWRD	Mon, Apr 28, 2003	15.51	15.93	15.45	15.83
2342	NASDAQ	FWRD	Fri, Apr 25, 2003	15.41	16.07	15.09	15.68
2341	NASDAQ	FWRD	Thu, Apr 24, 2003	14.34	14.93	14.34	14.80
2340	NASDAQ	FWRD	Wed, Apr 23, 2003	14.70	14.99	14.34	14.98
2339	NASDAQ	FWRD	Tue, Apr 22, 2003	14.43	14.79	14.43	14.67
2338	NASDAQ	FWRD	Mon, Apr 21, 2003	14.17	14.87	14.05	14.64
2337	NASDAQ	FWRD	Thu, Apr 17, 2003	14.55	14.96	14.30	14.90
2336	NASDAQ	FWRD	Wed, Apr 16, 2003	14.40	14.52	14.08	14.52
2335	NASDAQ	FWRD	Tue, Apr 15, 2003	14.11	14.53	13.91	14.40
2334	NASDAQ	FWRD	Mon, Apr 14, 2003	14.13	14.13	13.85	14.03
2333	NASDAQ	FWRD	Fri, Apr 11, 2003	14.08	14.41	13.97	14.04
2332	NASDAQ	FWRD	Thu, Apr 10, 2003	13.93	14.33	13.79	14.04
2331	NASDAQ	FWRD	Wed, Apr 9, 2003	13.79	14.17	13.72	13.93
2330	NASDAQ	FWRD	Tue, Apr 8, 2003	13.99	14.23	13.79	14.05
2329	NASDAQ	FWRD	Mon, Apr 7, 2003	13.73	14.15	13.57	13.97
2328	NASDAQ	FWRD	Fri, Apr 4, 2003	13.53	13.81	13.50	13.73
2327	NASDAQ	FWRD	Thu, Apr 3, 2003	13.96	13.96	13.43	13.44
2326	NASDAQ	FWRD	Wed, Apr 2, 2003	13.78	14.00	13.47	13.83
2325	NASDAQ	FWRD	Tue, Apr 1, 2003	14.47	14.47	13.43	13.72
2324	NASDAQ	FWRD	Mon, Mar 31, 2003	14.12	14.78	13.83	14.51
2323	NASDAQ	FWRD	Fri, Mar 28, 2003	14.67	14.68	13.98	14.31
2322	NASDAQ	FWRD	Thu, Mar 27, 2003	14.71	14.88	14.53	14.81
2321	NASDAQ	FWRD	Wed, Mar 26, 2003	15.43	15.43	14.67	14.71
2320	NASDAQ	FWRD	Tue, Mar 25, 2003	14.27	15.55	14.27	15.33
2319	NASDAQ	FWRD	Mon, Mar 24, 2003	14.57	14.69	13.91	14.39
2318	NASDAQ	FWRD	Fri, Mar 21, 2003	13.74	14.79	13.67	14.63
2317	NASDAQ	FWRD	Thu, Mar 20, 2003	13.73	13.83	13.67	13.77
2316	NASDAQ	FWRD	Wed, Mar 19, 2003	13.80	13.95	13.73	13.73
2315	NASDAQ	FWRD	Tue, Mar 18, 2003	13.61	14.00	13.61	13.94
2314	NASDAQ	FWRD	Mon, Mar 17, 2003	13.53	13.82	13.51	13.69
2313	NASDAQ	FWRD	Fri, Mar 14, 2003	13.17	13.73	13.17	13.61
2312	NASDAQ	FWRD	Thu, Mar 13, 2003	12.73	13.24	12.57	13.23
2311	NASDAQ	FWRD	Wed, Mar 12, 2003	12.37	12.70	12.37	12.55
2310	NASDAQ	FWRD	Tue, Mar 11, 2003	12.34	12.77	12.34	12.46
2309	NASDAQ	FWRD	Mon, Mar 10, 2003	12.40	12.63	12.37	12.50
2308	NASDAQ	FWRD	Fri, Mar 7, 2003	12.43	12.76	12.33	12.40
2307	NASDAQ	FWRD	Thu, Mar 6, 2003	12.20	12.83	12.20	12.73
2306	NASDAQ	FWRD	Wed, Mar 5, 2003	12.66	12.83	12.23	12.82
2305	NASDAQ	FWRD	Tue, Mar 4, 2003	12.50	12.83	12.48	12.49
2304	NASDAQ	FWRD	Mon, Mar 3, 2003	12.40	12.71	12.34	12.63
2303	NASDAQ	FWRD	Fri, Feb 28, 2003	12.73	12.83	12.21	12.57
2302	NASDAQ	FWRD	Thu, Feb 27, 2003	12.61	12.89	12.60	12.71
2301	NASDAQ	FWRD	Wed, Feb 26, 2003	12.83	13.07	12.54	12.54
2300	NASDAQ	FWRD	Tue, Feb 25, 2003	12.33	13.03	12.33	12.97
2299	NASDAQ	FWRD	Mon, Feb 24, 2003	13.20	13.20	12.20	12.49
2298	NASDAQ	FWRD	Fri, Feb 21, 2003	13.40	13.40	13.07	13.28
2297	NASDAQ	FWRD	Thu, Feb 20, 2003	12.84	13.33	12.83	13.32
2296	NASDAQ	FWRD	Wed, Feb 19, 2003	12.67	13.03	12.66	12.97
2295	NASDAQ	FWRD	Tue, Feb 18, 2003	12.48	13.07	12.12	12.78
2294	NASDAQ	FWRD	Fri, Feb 14, 2003	12.14	12.57	12.13	12.47
2293	NASDAQ	FWRD	Thu, Feb 13, 2003	12.80	12.80	12.14	12.29
2292	NASDAQ	FWRD	Wed, Feb 12, 2003	12.45	12.79	12.27	12.52
2291	NASDAQ	FWRD	Tue, Feb 11, 2003	12.30	12.76	12.17	12.17
2290	NASDAQ	FWRD	Mon, Feb 10, 2003	12.67	13.00	12.27	12.52
2289	NASDAQ	FWRD	Fri, Feb 7, 2003	13.14	13.37	12.70	12.72
2288	NASDAQ	FWRD	Thu, Feb 6, 2003	13.47	13.52	13.13	13.27
2287	NASDAQ	FWRD	Wed, Feb 5, 2003	12.87	13.52	12.87	13.16
2286	NASDAQ	FWRD	Tue, Feb 4, 2003	13.25	13.25	12.85	13.07
2285	NASDAQ	FWRD	Mon, Feb 3, 2003	12.95	13.27	12.85	13.10
2284	NASDAQ	FWRD	Fri, Jan 31, 2003	12.74	13.43	12.67	13.12
2283	NASDAQ	FWRD	Thu, Jan 30, 2003	12.96	13.24	12.73	12.74
2282	NASDAQ	FWRD	Wed, Jan 29, 2003	13.23	13.67	12.67	13.14
2281	NASDAQ	FWRD	Tue, Jan 28, 2003	13.15	13.33	12.96	13.23
2280	NASDAQ	FWRD	Mon, Jan 27, 2003	13.05	13.39	12.95	13.09
2279	NASDAQ	FWRD	Fri, Jan 24, 2003	13.55	13.59	13.06	13.06
2278	NASDAQ	FWRD	Thu, Jan 23, 2003	13.55	13.73	13.33	13.56
2277	NASDAQ	FWRD	Wed, Jan 22, 2003	13.56	14.13	13.55	13.63
2276	NASDAQ	FWRD	Tue, Jan 21, 2003	13.64	14.00	13.39	13.64
2275	NASDAQ	FWRD	Fri, Jan 17, 2003	13.87	13.93	13.30	13.79
2274	NASDAQ	FWRD	Thu, Jan 16, 2003	14.53	14.53	13.71	13.79
2273	NASDAQ	FWRD	Wed, Jan 15, 2003	14.91	14.91	14.20	14.43
2272	NASDAQ	FWRD	Tue, Jan 14, 2003	14.99	15.19	14.70	14.85
2271	NASDAQ	FWRD	Mon, Jan 13, 2003	13.97	15.45	13.97	15.09
2270	NASDAQ	FWRD	Fri, Jan 10, 2003	14.26	14.36	13.99	14.00
2269	NASDAQ	FWRD	Thu, Jan 9, 2003	13.98	14.53	13.94	14.22
2268	NASDAQ	FWRD	Wed, Jan 8, 2003	14.04	14.11	13.83	13.87
2267	NASDAQ	FWRD	Tue, Jan 7, 2003	13.80	14.11	13.67	14.00
2266	NASDAQ	FWRD	Mon, Jan 6, 2003	13.34	14.19	13.29	13.87
2265	NASDAQ	FWRD	Fri, Jan 3, 2003	13.33	13.46	13.15	13.37
2264	NASDAQ	FWRD	Thu, Jan 2, 2003	13.01	13.49	13.01	13.37
2263	NASDAQ	FWRD	Tue, Dec 31, 2002	13.51	13.63	12.93	12.94
2262	NASDAQ	FWRD	Mon, Dec 30, 2002	12.97	13.63	12.97	13.57
2261	NASDAQ	FWRD	Fri, Dec 27, 2002	12.67	13.09	12.52	12.97
2260	NASDAQ	FWRD	Thu, Dec 26, 2002	12.33	12.75	12.33	12.75
2259	NASDAQ	FWRD	Tue, Dec 24, 2002	12.30	12.46	12.30	12.33
2258	NASDAQ	FWRD	Mon, Dec 23, 2002	12.56	12.60	12.33	12.34
2257	NASDAQ	FWRD	Fri, Dec 20, 2002	11.89	12.81	11.83	12.47
2256	NASDAQ	FWRD	Thu, Dec 19, 2002	11.90	12.21	11.57	12.13
2255	NASDAQ	FWRD	Wed, Dec 18, 2002	12.17	12.23	11.89	11.90
2254	NASDAQ	FWRD	Tue, Dec 17, 2002	12.30	12.43	12.11	12.13
2253	NASDAQ	FWRD	Mon, Dec 16, 2002	12.00	12.43	11.94	12.39
2252	NASDAQ	FWRD	Fri, Dec 13, 2002	12.13	12.43	11.60	11.94
2251	NASDAQ	FWRD	Thu, Dec 12, 2002	12.59	12.69	12.13	12.17
2250	NASDAQ	FWRD	Wed, Dec 11, 2002	12.62	12.93	12.43	12.49
2249	NASDAQ	FWRD	Tue, Dec 10, 2002	12.51	12.73	12.33	12.67
2248	NASDAQ	FWRD	Mon, Dec 9, 2002	12.73	12.73	12.40	12.52
2247	NASDAQ	FWRD	Fri, Dec 6, 2002	12.49	12.80	12.37	12.75
2246	NASDAQ	FWRD	Thu, Dec 5, 2002	12.77	13.15	12.49	12.56
2245	NASDAQ	FWRD	Wed, Dec 4, 2002	12.67	13.01	12.55	12.79
2244	NASDAQ	FWRD	Tue, Dec 3, 2002	12.85	12.85	12.63	12.69
2243	NASDAQ	FWRD	Mon, Dec 2, 2002	12.84	13.01	12.75	13.01
2242	NASDAQ	FWRD	Fri, Nov 29, 2002	13.03	13.19	12.83	12.83
2241	NASDAQ	FWRD	Wed, Nov 27, 2002	12.77	13.49	12.43	13.17
2240	NASDAQ	FWRD	Tue, Nov 26, 2002	12.87	12.89	12.45	12.55
2239	NASDAQ	FWRD	Mon, Nov 25, 2002	12.67	13.07	12.67	13.06
2238	NASDAQ	FWRD	Fri, Nov 22, 2002	12.61	12.87	12.60	12.78
2237	NASDAQ	FWRD	Thu, Nov 21, 2002	12.65	12.92	12.65	12.77
2236	NASDAQ	FWRD	Wed, Nov 20, 2002	12.42	12.85	12.40	12.78
2235	NASDAQ	FWRD	Tue, Nov 19, 2002	12.33	12.67	12.20	12.42
2234	NASDAQ	FWRD	Mon, Nov 18, 2002	12.57	12.83	12.26	12.40
2233	NASDAQ	FWRD	Fri, Nov 15, 2002	12.88	12.93	12.57	12.60
2232	NASDAQ	FWRD	Thu, Nov 14, 2002	12.89	13.11	12.79	12.97
2231	NASDAQ	FWRD	Wed, Nov 13, 2002	12.79	13.10	12.63	12.84
2230	NASDAQ	FWRD	Tue, Nov 12, 2002	12.70	12.83	12.63	12.83
2229	NASDAQ	FWRD	Mon, Nov 11, 2002	13.13	13.33	12.61	12.71
2228	NASDAQ	FWRD	Fri, Nov 8, 2002	13.17	13.56	13.03	13.33
2227	NASDAQ	FWRD	Thu, Nov 7, 2002	13.63	13.77	13.16	13.16
2226	NASDAQ	FWRD	Wed, Nov 6, 2002	13.33	14.04	13.07	13.80
2225	NASDAQ	FWRD	Tue, Nov 5, 2002	12.95	13.53	12.81	13.15
2224	NASDAQ	FWRD	Mon, Nov 4, 2002	11.97	13.00	11.95	12.95
2223	NASDAQ	FWRD	Fri, Nov 1, 2002	11.35	11.95	11.35	11.95
2222	NASDAQ	FWRD	Thu, Oct 31, 2002	11.75	11.75	11.35	11.55
2221	NASDAQ	FWRD	Wed, Oct 30, 2002	11.13	11.77	11.13	11.77
2220	NASDAQ	FWRD	Tue, Oct 29, 2002	11.26	11.27	10.93	11.21
2219	NASDAQ	FWRD	Mon, Oct 28, 2002	11.33	11.36	10.99	11.32
2218	NASDAQ	FWRD	Fri, Oct 25, 2002	11.23	11.35	11.03	11.33
2217	NASDAQ	FWRD	Thu, Oct 24, 2002	11.34	11.37	11.05	11.23
2216	NASDAQ	FWRD	Wed, Oct 23, 2002	11.28	11.43	11.14	11.33
2215	NASDAQ	FWRD	Tue, Oct 22, 2002	11.36	11.37	11.23	11.23
2214	NASDAQ	FWRD	Mon, Oct 21, 2002	11.20	11.50	11.09	11.33
2213	NASDAQ	FWRD	Fri, Oct 18, 2002	11.43	11.61	10.93	11.26
2212	NASDAQ	FWRD	Thu, Oct 17, 2002	11.19	11.57	11.03	11.33
2211	NASDAQ	FWRD	Wed, Oct 16, 2002	11.39	11.80	10.95	11.12
2210	NASDAQ	FWRD	Tue, Oct 15, 2002	11.94	12.65	11.84	12.61
2209	NASDAQ	FWRD	Mon, Oct 14, 2002	11.83	12.00	11.74	11.79
2208	NASDAQ	FWRD	Fri, Oct 11, 2002	12.13	12.21	11.91	11.95
2207	NASDAQ	FWRD	Thu, Oct 10, 2002	11.67	12.13	11.27	12.00
2206	NASDAQ	FWRD	Wed, Oct 9, 2002	11.69	11.79	11.61	11.73
2205	NASDAQ	FWRD	Tue, Oct 8, 2002	11.78	12.01	11.62	11.80
2204	NASDAQ	FWRD	Mon, Oct 7, 2002	12.17	12.18	11.77	11.89
2203	NASDAQ	FWRD	Fri, Oct 4, 2002	12.27	12.31	12.01	12.19
2202	NASDAQ	FWRD	Thu, Oct 3, 2002	12.25	12.45	12.03	12.35
2201	NASDAQ	FWRD	Wed, Oct 2, 2002	12.35	12.65	12.13	12.19
2200	NASDAQ	FWRD	Tue, Oct 1, 2002	12.07	12.49	12.00	12.45
2199	NASDAQ	FWRD	Mon, Sep 30, 2002	12.27	12.34	11.70	12.07
2198	NASDAQ	FWRD	Fri, Sep 27, 2002	12.67	12.90	12.23	12.30
2197	NASDAQ	FWRD	Thu, Sep 26, 2002	12.39	12.78	12.23	12.75
2196	NASDAQ	FWRD	Wed, Sep 25, 2002	12.35	12.53	12.34	12.39
2195	NASDAQ	FWRD	Tue, Sep 24, 2002	12.21	12.64	12.21	12.43
2194	NASDAQ	FWRD	Mon, Sep 23, 2002	12.28	12.52	12.19	12.34
2193	NASDAQ	FWRD	Fri, Sep 20, 2002	12.27	12.47	12.23	12.37
2192	NASDAQ	FWRD	Thu, Sep 19, 2002	11.99	12.28	11.89	12.14
2191	NASDAQ	FWRD	Wed, Sep 18, 2002	11.54	12.13	11.50	12.05
2190	NASDAQ	FWRD	Tue, Sep 17, 2002	12.84	12.93	11.05	11.63
2189	NASDAQ	FWRD	Mon, Sep 16, 2002	13.95	14.27	12.68	12.93
2188	NASDAQ	FWRD	Fri, Sep 13, 2002	14.73	15.29	14.73	15.19
2187	NASDAQ	FWRD	Thu, Sep 12, 2002	14.99	14.99	14.64	14.81
2186	NASDAQ	FWRD	Wed, Sep 11, 2002	15.30	15.30	15.00	15.01
2185	NASDAQ	FWRD	Tue, Sep 10, 2002	15.04	15.30	15.01	15.30
2184	NASDAQ	FWRD	Mon, Sep 9, 2002	15.00	15.42	14.67	15.04
2183	NASDAQ	FWRD	Fri, Sep 6, 2002	14.50	15.17	14.50	15.15
2182	NASDAQ	FWRD	Thu, Sep 5, 2002	14.77	14.77	14.35	14.54
2181	NASDAQ	FWRD	Wed, Sep 4, 2002	14.36	14.87	14.35	14.63
2180	NASDAQ	FWRD	Tue, Sep 3, 2002	14.45	14.60	14.29	14.34
2179	NASDAQ	FWRD	Fri, Aug 30, 2002	14.88	15.06	14.45	14.61
2178	NASDAQ	FWRD	Thu, Aug 29, 2002	14.79	15.23	14.55	14.87
2177	NASDAQ	FWRD	Wed, Aug 28, 2002	15.43	15.43	14.72	14.77
2176	NASDAQ	FWRD	Tue, Aug 27, 2002	15.59	15.97	15.43	15.43
2175	NASDAQ	FWRD	Mon, Aug 26, 2002	15.53	15.64	15.21	15.54
2174	NASDAQ	FWRD	Fri, Aug 23, 2002	15.73	15.74	15.33	15.33
2173	NASDAQ	FWRD	Thu, Aug 22, 2002	15.39	15.81	15.33	15.80
2172	NASDAQ	FWRD	Wed, Aug 21, 2002	15.24	15.55	14.97	15.38
2171	NASDAQ	FWRD	Tue, Aug 20, 2002	15.82	15.99	15.14	15.14
2170	NASDAQ	FWRD	Mon, Aug 19, 2002	15.21	15.92	15.21	15.81
2169	NASDAQ	FWRD	Fri, Aug 16, 2002	15.36	15.57	15.05	15.20
2168	NASDAQ	FWRD	Thu, Aug 15, 2002	14.72	15.35	14.72	15.33
2167	NASDAQ	FWRD	Wed, Aug 14, 2002	14.71	14.95	14.43	14.74
2166	NASDAQ	FWRD	Tue, Aug 13, 2002	14.73	15.02	14.59	14.73
2165	NASDAQ	FWRD	Mon, Aug 12, 2002	14.96	15.05	14.29	14.83
2164	NASDAQ	FWRD	Fri, Aug 9, 2002	13.89	15.08	13.89	14.96
2163	NASDAQ	FWRD	Thu, Aug 8, 2002	13.82	14.25	13.82	14.20
2162	NASDAQ	FWRD	Wed, Aug 7, 2002	13.44	14.17	13.44	14.06
2161	NASDAQ	FWRD	Tue, Aug 6, 2002	13.03	13.93	13.02	13.41
2160	NASDAQ	FWRD	Mon, Aug 5, 2002	13.20	13.80	13.01	13.09
2159	NASDAQ	FWRD	Fri, Aug 2, 2002	14.07	14.27	13.41	13.49
2158	NASDAQ	FWRD	Thu, Aug 1, 2002	14.54	14.83	14.15	14.21
2157	NASDAQ	FWRD	Wed, Jul 31, 2002	14.97	15.50	14.45	14.47
2156	NASDAQ	FWRD	Tue, Jul 30, 2002	14.99	15.57	14.33	14.85
2155	NASDAQ	FWRD	Mon, Jul 29, 2002	14.57	15.05	14.43	14.87
2154	NASDAQ	FWRD	Fri, Jul 26, 2002	14.13	14.63	14.00	14.39
2153	NASDAQ	FWRD	Thu, Jul 25, 2002	13.40	14.71	13.40	13.87
2152	NASDAQ	FWRD	Wed, Jul 24, 2002	13.33	13.67	12.53	13.37
2151	NASDAQ	FWRD	Tue, Jul 23, 2002	13.30	13.57	12.63	13.13
2150	NASDAQ	FWRD	Mon, Jul 22, 2002	14.05	14.55	13.13	13.49
2149	NASDAQ	FWRD	Fri, Jul 19, 2002	14.84	15.11	13.84	14.07
2148	NASDAQ	FWRD	Thu, Jul 18, 2002	16.26	16.49	14.79	15.09
2147	NASDAQ	FWRD	Wed, Jul 17, 2002	17.80	17.99	15.43	16.35
2146	NASDAQ	FWRD	Tue, Jul 16, 2002	17.41	18.17	17.41	17.81
2145	NASDAQ	FWRD	Mon, Jul 15, 2002	18.11	18.20	16.73	17.68
2144	NASDAQ	FWRD	Fri, Jul 12, 2002	18.27	18.80	18.06	18.14
2143	NASDAQ	FWRD	Thu, Jul 11, 2002	19.23	19.23	17.67	18.27
2142	NASDAQ	FWRD	Wed, Jul 10, 2002	19.33	19.67	19.26	19.31
2141	NASDAQ	FWRD	Tue, Jul 9, 2002	19.27	19.43	19.07	19.33
2140	NASDAQ	FWRD	Mon, Jul 8, 2002	19.50	20.41	19.20	19.57
2139	NASDAQ	FWRD	Fri, Jul 5, 2002	20.00	20.25	19.40	19.69
2138	NASDAQ	FWRD	Wed, Jul 3, 2002	20.43	21.43	19.89	20.02
2137	NASDAQ	FWRD	Tue, Jul 2, 2002	20.57	20.72	20.24	20.43
2136	NASDAQ	FWRD	Mon, Jul 1, 2002	21.92	21.92	20.47	20.72
2135	NASDAQ	FWRD	Fri, Jun 28, 2002	20.53	21.87	20.50	21.85
2134	NASDAQ	FWRD	Thu, Jun 27, 2002	20.23	21.19	20.17	20.82
2133	NASDAQ	FWRD	Wed, Jun 26, 2002	20.15	20.23	19.93	19.96
2132	NASDAQ	FWRD	Tue, Jun 25, 2002	20.67	21.33	20.17	20.53
2131	NASDAQ	FWRD	Mon, Jun 24, 2002	20.87	21.13	20.57	20.80
2130	NASDAQ	FWRD	Fri, Jun 21, 2002	21.31	21.32	20.87	20.90
2129	NASDAQ	FWRD	Thu, Jun 20, 2002	20.93	21.65	20.87	21.13
2128	NASDAQ	FWRD	Wed, Jun 19, 2002	20.73	21.40	20.73	21.13
2127	NASDAQ	FWRD	Tue, Jun 18, 2002	20.91	21.27	20.77	20.83
2126	NASDAQ	FWRD	Mon, Jun 17, 2002	20.46	21.04	20.17	21.04
2125	NASDAQ	FWRD	Fri, Jun 14, 2002	20.40	20.52	20.01	20.46
2124	NASDAQ	FWRD	Thu, Jun 13, 2002	20.35	20.83	20.29	20.45
2123	NASDAQ	FWRD	Wed, Jun 12, 2002	20.27	20.83	20.23	20.73
2122	NASDAQ	FWRD	Tue, Jun 11, 2002	20.07	20.65	19.94	20.05
2121	NASDAQ	FWRD	Mon, Jun 10, 2002	20.40	20.73	20.11	20.26
2120	NASDAQ	FWRD	Fri, Jun 7, 2002	19.93	20.67	19.93	20.41
2119	NASDAQ	FWRD	Thu, Jun 6, 2002	20.20	20.87	19.81	20.01
2118	NASDAQ	FWRD	Wed, Jun 5, 2002	20.67	20.81	20.27	20.27
2117	NASDAQ	FWRD	Tue, Jun 4, 2002	20.70	21.07	20.61	20.80
2116	NASDAQ	FWRD	Mon, Jun 3, 2002	21.14	21.40	20.45	20.54
2115	NASDAQ	FWRD	Fri, May 31, 2002	20.70	21.33	20.70	21.13
2114	NASDAQ	FWRD	Thu, May 30, 2002	20.73	20.92	20.41	20.92
2113	NASDAQ	FWRD	Wed, May 29, 2002	20.40	20.80	20.04	20.56
2112	NASDAQ	FWRD	Tue, May 28, 2002	20.20	20.63	20.00	20.42
2111	NASDAQ	FWRD	Fri, May 24, 2002	20.78	20.93	20.19	20.21
2110	NASDAQ	FWRD	Thu, May 23, 2002	19.33	20.78	19.33	20.77
2109	NASDAQ	FWRD	Wed, May 22, 2002	19.67	19.67	19.33	19.46
2108	NASDAQ	FWRD	Tue, May 21, 2002	19.73	19.73	19.38	19.60
2107	NASDAQ	FWRD	Mon, May 20, 2002	19.99	20.17	19.51	19.87
2106	NASDAQ	FWRD	Fri, May 17, 2002	20.26	20.53	19.87	20.09
2105	NASDAQ	FWRD	Thu, May 16, 2002	20.33	20.33	19.73	19.83
2104	NASDAQ	FWRD	Wed, May 15, 2002	19.87	20.67	19.78	20.41
2103	NASDAQ	FWRD	Tue, May 14, 2002	19.64	20.33	19.64	20.13
2102	NASDAQ	FWRD	Mon, May 13, 2002	19.18	19.97	19.16	19.97
2101	NASDAQ	FWRD	Fri, May 10, 2002	18.70	18.93	18.67	18.73
2100	NASDAQ	FWRD	Thu, May 9, 2002	19.16	19.50	18.73	18.83
2099	NASDAQ	FWRD	Wed, May 8, 2002	18.80	19.23	18.57	19.23
2098	NASDAQ	FWRD	Tue, May 7, 2002	18.33	18.99	18.07	18.67
2097	NASDAQ	FWRD	Mon, May 6, 2002	19.43	19.48	17.85	18.04
2096	NASDAQ	FWRD	Fri, May 3, 2002	18.79	19.37	18.54	19.37
2095	NASDAQ	FWRD	Thu, May 2, 2002	18.03	18.85	17.95	18.70
2094	NASDAQ	FWRD	Wed, May 1, 2002	18.03	18.33	17.73	18.01
2093	NASDAQ	FWRD	Tue, Apr 30, 2002	18.27	18.33	17.89	18.11
2092	NASDAQ	FWRD	Mon, Apr 29, 2002	18.16	18.50	18.01	18.16
2091	NASDAQ	FWRD	Fri, Apr 26, 2002	17.93	18.39	17.83	17.91
2090	NASDAQ	FWRD	Thu, Apr 25, 2002	17.90	18.00	17.83	17.91
2089	NASDAQ	FWRD	Wed, Apr 24, 2002	17.80	19.14	17.67	17.86
2088	NASDAQ	FWRD	Tue, Apr 23, 2002	19.20	19.34	17.67	17.69
2087	NASDAQ	FWRD	Mon, Apr 22, 2002	19.36	20.00	19.03	19.12
2086	NASDAQ	FWRD	Fri, Apr 19, 2002	19.14	19.32	18.93	19.20
2085	NASDAQ	FWRD	Thu, Apr 18, 2002	19.03	19.43	19.00	19.10
2084	NASDAQ	FWRD	Wed, Apr 17, 2002	20.09	20.09	19.00	19.01
2083	NASDAQ	FWRD	Tue, Apr 16, 2002	19.45	20.23	19.45	20.07
2082	NASDAQ	FWRD	Mon, Apr 15, 2002	20.35	20.58	19.55	19.55
2081	NASDAQ	FWRD	Fri, Apr 12, 2002	20.47	20.57	20.11	20.29
2080	NASDAQ	FWRD	Thu, Apr 11, 2002	20.43	20.67	20.07	20.45
2079	NASDAQ	FWRD	Wed, Apr 10, 2002	20.23	20.87	20.23	20.41
2078	NASDAQ	FWRD	Tue, Apr 9, 2002	19.92	20.51	19.92	20.50
2077	NASDAQ	FWRD	Mon, Apr 8, 2002	20.03	20.20	19.63	20.13
2076	NASDAQ	FWRD	Fri, Apr 5, 2002	19.57	20.34	19.57	20.34
2075	NASDAQ	FWRD	Thu, Apr 4, 2002	19.69	19.96	19.47	19.85
2074	NASDAQ	FWRD	Wed, Apr 3, 2002	19.83	20.03	19.72	19.80
2073	NASDAQ	FWRD	Tue, Apr 2, 2002	20.17	20.24	19.80	19.83
2072	NASDAQ	FWRD	Mon, Apr 1, 2002	21.03	21.03	19.77	20.20
2071	NASDAQ	FWRD	Thu, Mar 28, 2002	21.27	21.48	21.06	21.10
2070	NASDAQ	FWRD	Wed, Mar 27, 2002	21.66	21.66	21.13	21.27
2069	NASDAQ	FWRD	Tue, Mar 26, 2002	21.13	21.79	20.95	21.73
2068	NASDAQ	FWRD	Mon, Mar 25, 2002	21.37	21.37	20.80	20.80
2067	NASDAQ	FWRD	Fri, Mar 22, 2002	20.17	21.63	20.17	21.35
2066	NASDAQ	FWRD	Thu, Mar 21, 2002	20.57	20.67	19.01	20.33
2065	NASDAQ	FWRD	Wed, Mar 20, 2002	20.55	20.83	20.53	20.72
2064	NASDAQ	FWRD	Tue, Mar 19, 2002	21.62	21.62	20.55	20.64
2063	NASDAQ	FWRD	Mon, Mar 18, 2002	21.53	22.07	21.42	21.42
2062	NASDAQ	FWRD	Fri, Mar 15, 2002	21.41	21.53	21.23	21.45
2061	NASDAQ	FWRD	Thu, Mar 14, 2002	21.41	21.70	21.20	21.40
2060	NASDAQ	FWRD	Wed, Mar 13, 2002	21.23	21.33	21.12	21.33
2059	NASDAQ	FWRD	Tue, Mar 12, 2002	21.01	21.45	20.87	21.23
2058	NASDAQ	FWRD	Mon, Mar 11, 2002	21.33	21.39	20.33	21.19
2057	NASDAQ	FWRD	Fri, Mar 8, 2002	20.17	21.35	20.17	21.33
2056	NASDAQ	FWRD	Thu, Mar 7, 2002	20.13	20.53	20.11	20.41
2055	NASDAQ	FWRD	Wed, Mar 6, 2002	19.77	20.25	19.53	20.07
2054	NASDAQ	FWRD	Tue, Mar 5, 2002	20.27	20.79	19.77	19.77
2053	NASDAQ	FWRD	Mon, Mar 4, 2002	19.33	20.65	19.21	20.27
2052	NASDAQ	FWRD	Fri, Mar 1, 2002	19.03	19.35	18.87	19.32
2051	NASDAQ	FWRD	Thu, Feb 28, 2002	18.94	19.33	18.70	18.75
2050	NASDAQ	FWRD	Wed, Feb 27, 2002	18.75	19.41	18.75	19.09
2049	NASDAQ	FWRD	Tue, Feb 26, 2002	18.35	18.87	18.26	18.78
2048	NASDAQ	FWRD	Mon, Feb 25, 2002	17.87	18.33	17.87	18.33
2047	NASDAQ	FWRD	Fri, Feb 22, 2002	18.04	18.07	17.84	17.94
2046	NASDAQ	FWRD	Thu, Feb 21, 2002	18.06	18.17	17.71	17.82
2045	NASDAQ	FWRD	Wed, Feb 20, 2002	17.69	18.10	17.60	18.06
2044	NASDAQ	FWRD	Tue, Feb 19, 2002	17.67	18.00	17.55	17.71
2043	NASDAQ	FWRD	Fri, Feb 15, 2002	18.07	18.17	17.93	17.97
2042	NASDAQ	FWRD	Thu, Feb 14, 2002	18.31	18.33	17.83	17.91
2041	NASDAQ	FWRD	Wed, Feb 13, 2002	17.79	18.28	17.79	18.27
2040	NASDAQ	FWRD	Tue, Feb 12, 2002	18.92	19.19	17.06	17.85
2039	NASDAQ	FWRD	Mon, Feb 11, 2002	17.60	19.90	17.08	19.10
2038	NASDAQ	FWRD	Fri, Feb 8, 2002	17.33	17.99	17.24	17.99
2037	NASDAQ	FWRD	Thu, Feb 7, 2002	17.55	17.79	17.46	17.55
2036	NASDAQ	FWRD	Wed, Feb 6, 2002	18.46	18.46	17.29	17.29
2035	NASDAQ	FWRD	Tue, Feb 5, 2002	18.24	18.46	17.57	18.28
2034	NASDAQ	FWRD	Mon, Feb 4, 2002	19.29	19.29	18.15	18.67
2033	NASDAQ	FWRD	Fri, Feb 1, 2002	19.33	19.65	19.03	19.33
2032	NASDAQ	FWRD	Thu, Jan 31, 2002	19.10	19.41	18.53	19.33
2031	NASDAQ	FWRD	Wed, Jan 30, 2002	19.06	19.43	18.93	19.30
2030	NASDAQ	FWRD	Tue, Jan 29, 2002	19.33	19.34	18.51	19.00
2029	NASDAQ	FWRD	Mon, Jan 28, 2002	19.33	19.60	18.83	19.39
2028	NASDAQ	FWRD	Fri, Jan 25, 2002	19.32	19.45	19.05	19.33
2027	NASDAQ	FWRD	Thu, Jan 24, 2002	19.33	19.60	18.99	18.99
2026	NASDAQ	FWRD	Wed, Jan 23, 2002	19.23	19.73	19.06	19.28
2025	NASDAQ	FWRD	Tue, Jan 22, 2002	19.07	19.41	18.73	18.73
2024	NASDAQ	FWRD	Fri, Jan 18, 2002	19.27	19.33	19.02	19.24
2023	NASDAQ	FWRD	Thu, Jan 17, 2002	19.49	19.80	19.19	19.27
2022	NASDAQ	FWRD	Wed, Jan 16, 2002	19.25	19.83	19.05	19.49
2021	NASDAQ	FWRD	Tue, Jan 15, 2002	20.32	20.32	19.29	19.73
2020	NASDAQ	FWRD	Mon, Jan 14, 2002	21.10	21.33	19.86	19.94
2019	NASDAQ	FWRD	Fri, Jan 11, 2002	21.71	21.98	21.21	21.86
2018	NASDAQ	FWRD	Thu, Jan 10, 2002	22.05	22.35	21.46	21.87
2017	NASDAQ	FWRD	Wed, Jan 9, 2002	22.33	22.37	21.93	22.20
2016	NASDAQ	FWRD	Tue, Jan 8, 2002	22.33	22.65	22.07	22.33
2015	NASDAQ	FWRD	Mon, Jan 7, 2002	22.73	23.08	22.23	22.25
2014	NASDAQ	FWRD	Fri, Jan 4, 2002	22.73	23.67	22.54	23.44
2013	NASDAQ	FWRD	Thu, Jan 3, 2002	22.59	23.20	22.04	22.53
2012	NASDAQ	FWRD	Wed, Jan 2, 2002	22.59	22.91	22.00	22.51
2011	NASDAQ	FWRD	Mon, Dec 31, 2001	22.70	23.25	22.41	22.61
2010	NASDAQ	FWRD	Fri, Dec 28, 2001	22.20	23.27	22.20	22.70
2009	NASDAQ	FWRD	Thu, Dec 27, 2001	21.94	22.50	21.90	22.31
2008	NASDAQ	FWRD	Wed, Dec 26, 2001	22.00	22.13	21.66	21.93
2007	NASDAQ	FWRD	Mon, Dec 24, 2001	21.96	22.29	21.68	22.07
2006	NASDAQ	FWRD	Fri, Dec 21, 2001	22.02	22.02	21.23	21.49
2005	NASDAQ	FWRD	Thu, Dec 20, 2001	22.13	22.37	21.23	21.49
2004	NASDAQ	FWRD	Wed, Dec 19, 2001	22.84	23.06	22.00	22.07
2003	NASDAQ	FWRD	Tue, Dec 18, 2001	22.25	23.51	21.92	22.91
2002	NASDAQ	FWRD	Mon, Dec 17, 2001	21.63	22.25	20.67	21.97
2001	NASDAQ	FWRD	Fri, Dec 14, 2001	20.58	21.60	20.39	21.16
2000	NASDAQ	FWRD	Thu, Dec 13, 2001	20.67	21.23	20.29	20.58
1999	NASDAQ	FWRD	Wed, Dec 12, 2001	20.67	21.17	20.45	21.12
1998	NASDAQ	FWRD	Tue, Dec 11, 2001	21.57	21.63	20.33	20.70
1997	NASDAQ	FWRD	Mon, Dec 10, 2001	21.83	21.87	21.34	21.87
1996	NASDAQ	FWRD	Fri, Dec 7, 2001	21.57	22.00	21.40	22.00
1995	NASDAQ	FWRD	Thu, Dec 6, 2001	21.21	21.89	21.18	21.63
1994	NASDAQ	FWRD	Wed, Dec 5, 2001	20.68	21.63	20.68	21.20
1993	NASDAQ	FWRD	Tue, Dec 4, 2001	19.80	21.00	19.37	21.00
1992	NASDAQ	FWRD	Mon, Dec 3, 2001	20.00	20.17	19.65	19.77
1991	NASDAQ	FWRD	Fri, Nov 30, 2001	20.20	20.51	19.61	20.21
1990	NASDAQ	FWRD	Thu, Nov 29, 2001	20.86	20.86	19.13	20.47
1989	NASDAQ	FWRD	Wed, Nov 28, 2001	20.43	20.87	19.77	20.61
1988	NASDAQ	FWRD	Tue, Nov 27, 2001	21.66	21.66	20.43	20.67
1987	NASDAQ	FWRD	Mon, Nov 26, 2001	21.85	21.85	21.64	21.72
1986	NASDAQ	FWRD	Fri, Nov 23, 2001	21.65	22.20	21.65	21.92
1985	NASDAQ	FWRD	Wed, Nov 21, 2001	21.72	21.81	21.57	21.65
1984	NASDAQ	FWRD	Tue, Nov 20, 2001	21.78	21.78	21.21	21.67
1983	NASDAQ	FWRD	Mon, Nov 19, 2001	21.37	22.17	20.99	22.07
1982	NASDAQ	FWRD	Fri, Nov 16, 2001	20.96	21.45	20.40	21.33
1981	NASDAQ	FWRD	Thu, Nov 15, 2001	21.25	21.57	20.87	21.31
1980	NASDAQ	FWRD	Wed, Nov 14, 2001	20.94	21.45	20.87	21.25
1979	NASDAQ	FWRD	Tue, Nov 13, 2001	19.20	21.26	19.02	20.63
1978	NASDAQ	FWRD	Mon, Nov 12, 2001	18.93	19.29	18.45	18.97
1977	NASDAQ	FWRD	Fri, Nov 9, 2001	18.67	19.71	18.34	18.39
1976	NASDAQ	FWRD	Thu, Nov 8, 2001	18.31	18.93	17.90	18.54
1975	NASDAQ	FWRD	Wed, Nov 7, 2001	18.17	18.30	17.70	18.26
1974	NASDAQ	FWRD	Tue, Nov 6, 2001	18.00	18.17	17.63	18.08
1973	NASDAQ	FWRD	Mon, Nov 5, 2001	18.00	18.17	17.49	17.85
1972	NASDAQ	FWRD	Fri, Nov 2, 2001	18.23	18.33	17.57	18.05
1971	NASDAQ	FWRD	Thu, Nov 1, 2001	17.49	18.40	17.49	18.00
1970	NASDAQ	FWRD	Wed, Oct 31, 2001	18.04	18.09	17.47	17.55
1969	NASDAQ	FWRD	Tue, Oct 30, 2001	17.93	18.31	17.80	17.99
1968	NASDAQ	FWRD	Mon, Oct 29, 2001	18.83	18.99	17.93	18.22
1967	NASDAQ	FWRD	Fri, Oct 26, 2001	18.75	19.03	18.45	18.59
1966	NASDAQ	FWRD	Thu, Oct 25, 2001	18.31	18.91	18.23	18.75
1965	NASDAQ	FWRD	Wed, Oct 24, 2001	18.70	18.94	18.33	18.44
1964	NASDAQ	FWRD	Tue, Oct 23, 2001	18.24	18.79	18.04	18.70
1963	NASDAQ	FWRD	Mon, Oct 22, 2001	18.28	18.53	18.10	18.27
1962	NASDAQ	FWRD	Fri, Oct 19, 2001	18.01	18.75	18.00	18.30
1961	NASDAQ	FWRD	Thu, Oct 18, 2001	18.00	18.67	18.00	18.49
1960	NASDAQ	FWRD	Wed, Oct 17, 2001	18.00	18.37	17.61	18.16
1959	NASDAQ	FWRD	Tue, Oct 16, 2001	16.78	18.67	16.77	18.61
1958	NASDAQ	FWRD	Mon, Oct 15, 2001	16.43	16.73	16.32	16.51
1957	NASDAQ	FWRD	Fri, Oct 12, 2001	16.40	16.93	15.94	16.87
1956	NASDAQ	FWRD	Thu, Oct 11, 2001	15.33	17.14	15.27	16.63
1955	NASDAQ	FWRD	Wed, Oct 10, 2001	14.73	15.40	14.60	15.27
1954	NASDAQ	FWRD	Tue, Oct 9, 2001	15.26	15.47	14.31	14.63
1953	NASDAQ	FWRD	Mon, Oct 8, 2001	15.07	15.30	14.74	15.20
1952	NASDAQ	FWRD	Fri, Oct 5, 2001	15.41	15.60	14.83	15.23
1951	NASDAQ	FWRD	Thu, Oct 4, 2001	15.81	15.97	15.40	15.67
1950	NASDAQ	FWRD	Wed, Oct 3, 2001	14.71	15.75	14.71	15.54
1949	NASDAQ	FWRD	Tue, Oct 2, 2001	15.06	15.47	15.00	15.15
1948	NASDAQ	FWRD	Mon, Oct 1, 2001	15.51	15.59	14.83	15.06
1947	NASDAQ	FWRD	Fri, Sep 28, 2001	14.65	15.71	14.27	15.69
1946	NASDAQ	FWRD	Thu, Sep 27, 2001	14.66	14.78	14.08	14.65
1945	NASDAQ	FWRD	Wed, Sep 26, 2001	15.33	15.41	14.32	14.67
1944	NASDAQ	FWRD	Tue, Sep 25, 2001	16.00	16.03	15.17	15.35
1943	NASDAQ	FWRD	Mon, Sep 24, 2001	15.83	16.10	15.15	15.70
1942	NASDAQ	FWRD	Fri, Sep 21, 2001	14.02	16.36	13.60	15.30
1941	NASDAQ	FWRD	Thu, Sep 20, 2001	15.73	15.73	13.55	14.20
1940	NASDAQ	FWRD	Wed, Sep 19, 2001	16.60	16.60	15.63	16.13
1939	NASDAQ	FWRD	Tue, Sep 18, 2001	16.67	17.11	16.53	16.63
1938	NASDAQ	FWRD	Mon, Sep 17, 2001	16.84	17.30	15.63	16.89
1937	NASDAQ	FWRD	Mon, Sep 10, 2001	17.45	17.50	16.72	17.00
1936	NASDAQ	FWRD	Fri, Sep 7, 2001	17.47	18.00	17.30	18.00
1935	NASDAQ	FWRD	Thu, Sep 6, 2001	17.47	18.00	17.37	17.66
1934	NASDAQ	FWRD	Wed, Sep 5, 2001	17.34	17.91	17.27	17.31
1933	NASDAQ	FWRD	Tue, Sep 4, 2001	17.67	17.71	16.90	17.47
1932	NASDAQ	FWRD	Fri, Aug 31, 2001	18.47	18.66	18.26	18.66
1931	NASDAQ	FWRD	Thu, Aug 30, 2001	18.00	18.80	18.00	18.49
1930	NASDAQ	FWRD	Wed, Aug 29, 2001	18.98	18.98	17.67	18.31
1929	NASDAQ	FWRD	Tue, Aug 28, 2001	19.37	19.65	18.33	18.47
1928	NASDAQ	FWRD	Mon, Aug 27, 2001	17.88	19.53	17.54	19.49
1927	NASDAQ	FWRD	Fri, Aug 24, 2001	17.56	18.37	17.34	18.33
1926	NASDAQ	FWRD	Thu, Aug 23, 2001	17.50	17.59	17.18	17.23
1925	NASDAQ	FWRD	Wed, Aug 22, 2001	17.19	17.43	17.00	17.07
1924	NASDAQ	FWRD	Tue, Aug 21, 2001	17.81	17.83	16.97	16.97
1923	NASDAQ	FWRD	Mon, Aug 20, 2001	17.19	17.99	17.19	17.99
1922	NASDAQ	FWRD	Fri, Aug 17, 2001	17.16	17.45	17.01	17.45
1921	NASDAQ	FWRD	Thu, Aug 16, 2001	17.33	17.50	16.83	17.17
1920	NASDAQ	FWRD	Wed, Aug 15, 2001	17.64	17.87	17.35	17.47
1919	NASDAQ	FWRD	Tue, Aug 14, 2001	17.18	17.86	17.11	17.81
1918	NASDAQ	FWRD	Mon, Aug 13, 2001	17.60	18.00	17.10	17.17
1917	NASDAQ	FWRD	Fri, Aug 10, 2001	17.17	18.33	17.10	17.33
1916	NASDAQ	FWRD	Thu, Aug 9, 2001	16.77	17.87	16.73	17.35
1915	NASDAQ	FWRD	Wed, Aug 8, 2001	17.53	17.71	16.73	16.73
1914	NASDAQ	FWRD	Tue, Aug 7, 2001	16.71	18.33	16.71	17.53
1913	NASDAQ	FWRD	Mon, Aug 6, 2001	17.02	17.33	16.48	16.95
1912	NASDAQ	FWRD	Fri, Aug 3, 2001	17.50	18.27	17.32	17.49
1911	NASDAQ	FWRD	Thu, Aug 2, 2001	17.51	17.80	17.31	17.79
1910	NASDAQ	FWRD	Wed, Aug 1, 2001	18.47	18.56	17.59	17.59
1909	NASDAQ	FWRD	Tue, Jul 31, 2001	18.33	18.63	17.51	18.43
1908	NASDAQ	FWRD	Mon, Jul 30, 2001	18.05	18.33	17.41	17.92
1907	NASDAQ	FWRD	Fri, Jul 27, 2001	17.87	18.43	17.47	18.26
1906	NASDAQ	FWRD	Thu, Jul 26, 2001	16.17	17.96	16.17	17.69
1905	NASDAQ	FWRD	Wed, Jul 25, 2001	16.17	16.64	16.17	16.49
1904	NASDAQ	FWRD	Tue, Jul 24, 2001	16.17	16.67	16.17	16.48
1903	NASDAQ	FWRD	Mon, Jul 23, 2001	16.47	16.76	16.17	16.50
1902	NASDAQ	FWRD	Fri, Jul 20, 2001	16.61	16.67	16.45	16.57
1901	NASDAQ	FWRD	Thu, Jul 19, 2001	16.16	16.67	15.83	16.65
1900	NASDAQ	FWRD	Wed, Jul 18, 2001	17.33	17.92	16.97	17.08
1899	NASDAQ	FWRD	Tue, Jul 17, 2001	17.72	17.77	16.87	17.77
1898	NASDAQ	FWRD	Mon, Jul 16, 2001	17.50	18.08	16.73	17.54
1897	NASDAQ	FWRD	Fri, Jul 13, 2001	17.45	17.45	16.87	17.03
1896	NASDAQ	FWRD	Thu, Jul 12, 2001	17.07	17.50	16.87	17.27
1895	NASDAQ	FWRD	Wed, Jul 11, 2001	16.50	16.83	16.05	16.81
1894	NASDAQ	FWRD	Tue, Jul 10, 2001	17.00	17.33	16.83	16.85
1893	NASDAQ	FWRD	Mon, Jul 9, 2001	17.13	17.40	16.63	16.79
1892	NASDAQ	FWRD	Fri, Jul 6, 2001	17.77	17.77	17.13	17.37
1891	NASDAQ	FWRD	Thu, Jul 5, 2001	17.73	17.86	17.70	17.77
1890	NASDAQ	FWRD	Tue, Jul 3, 2001	17.40	18.25	17.40	17.89
1889	NASDAQ	FWRD	Mon, Jul 2, 2001	18.67	19.07	17.33	17.73
1888	NASDAQ	FWRD	Fri, Jun 29, 2001	17.44	19.97	17.43	19.97
1887	NASDAQ	FWRD	Thu, Jun 28, 2001	17.23	17.89	17.23	17.37
1886	NASDAQ	FWRD	Wed, Jun 27, 2001	16.56	17.23	16.18	17.07
1885	NASDAQ	FWRD	Tue, Jun 26, 2001	15.84	16.67	15.80	16.11
1884	NASDAQ	FWRD	Mon, Jun 25, 2001	16.66	16.67	15.97	15.97
1883	NASDAQ	FWRD	Fri, Jun 22, 2001	17.04	17.17	16.40	16.50
1882	NASDAQ	FWRD	Thu, Jun 21, 2001	17.07	17.10	17.00	17.04
1881	NASDAQ	FWRD	Wed, Jun 20, 2001	17.00	17.16	16.87	17.00
1880	NASDAQ	FWRD	Tue, Jun 19, 2001	18.01	18.01	17.01	17.01
1879	NASDAQ	FWRD	Mon, Jun 18, 2001	16.67	18.00	16.67	17.67
1878	NASDAQ	FWRD	Fri, Jun 15, 2001	14.84	17.50	14.67	17.46
1877	NASDAQ	FWRD	Thu, Jun 14, 2001	19.00	19.00	17.67	18.17
1876	NASDAQ	FWRD	Wed, Jun 13, 2001	19.17	20.07	18.84	19.13
1875	NASDAQ	FWRD	Tue, Jun 12, 2001	17.70	19.36	17.17	19.00
1874	NASDAQ	FWRD	Mon, Jun 11, 2001	18.83	19.00	18.44	18.90
1873	NASDAQ	FWRD	Fri, Jun 8, 2001	18.68	18.92	18.00	18.63
1872	NASDAQ	FWRD	Thu, Jun 7, 2001	18.14	18.93	18.09	18.77
1871	NASDAQ	FWRD	Wed, Jun 6, 2001	19.12	19.33	18.40	18.42
1870	NASDAQ	FWRD	Tue, Jun 5, 2001	19.93	20.00	19.00	19.17
1869	NASDAQ	FWRD	Mon, Jun 4, 2001	20.01	20.17	19.92	19.97
1868	NASDAQ	FWRD	Fri, Jun 1, 2001	20.21	20.56	19.83	19.99
1867	NASDAQ	FWRD	Thu, May 31, 2001	20.60	20.79	20.33	20.33
1866	NASDAQ	FWRD	Wed, May 30, 2001	20.72	20.80	20.10	20.67
1865	NASDAQ	FWRD	Tue, May 29, 2001	21.49	21.49	20.43	20.73
1864	NASDAQ	FWRD	Fri, May 25, 2001	21.99	22.02	21.15	21.31
1863	NASDAQ	FWRD	Thu, May 24, 2001	22.07	22.67	21.67	21.93
1862	NASDAQ	FWRD	Wed, May 23, 2001	25.30	25.42	24.70	24.87
1861	NASDAQ	FWRD	Tue, May 22, 2001	25.33	25.47	25.00	25.42
1860	NASDAQ	FWRD	Mon, May 21, 2001	25.00	25.37	24.66	25.33
1859	NASDAQ	FWRD	Fri, May 18, 2001	24.83	25.50	24.83	25.37
1858	NASDAQ	FWRD	Thu, May 17, 2001	23.37	25.50	23.37	24.93
1857	NASDAQ	FWRD	Wed, May 16, 2001	22.67	23.73	22.67	23.73
1856	NASDAQ	FWRD	Tue, May 15, 2001	22.78	23.33	22.60	22.87
1855	NASDAQ	FWRD	Mon, May 14, 2001	22.37	23.00	22.32	23.00
1854	NASDAQ	FWRD	Fri, May 11, 2001	22.92	22.92	22.50	22.57
1853	NASDAQ	FWRD	Thu, May 10, 2001	23.03	23.03	22.90	22.93
1852	NASDAQ	FWRD	Wed, May 9, 2001	23.15	23.17	22.33	22.83
1851	NASDAQ	FWRD	Tue, May 8, 2001	23.34	23.57	23.20	23.21
1850	NASDAQ	FWRD	Mon, May 7, 2001	23.43	23.72	23.00	23.33
1849	NASDAQ	FWRD	Fri, May 4, 2001	22.87	23.80	22.33	23.23
1848	NASDAQ	FWRD	Thu, May 3, 2001	23.33	23.39	22.77	22.90
1847	NASDAQ	FWRD	Wed, May 2, 2001	23.49	23.75	23.33	23.47
1846	NASDAQ	FWRD	Tue, May 1, 2001	22.84	23.39	22.60	23.17
1845	NASDAQ	FWRD	Mon, Apr 30, 2001	22.34	23.17	22.20	23.13
1844	NASDAQ	FWRD	Fri, Apr 27, 2001	21.41	22.48	21.41	22.34
1843	NASDAQ	FWRD	Thu, Apr 26, 2001	20.61	21.67	20.61	21.41
1842	NASDAQ	FWRD	Wed, Apr 25, 2001	20.27	20.82	20.03	20.67
1841	NASDAQ	FWRD	Tue, Apr 24, 2001	20.46	20.80	20.13	20.13
1840	NASDAQ	FWRD	Mon, Apr 23, 2001	21.32	21.33	20.27	20.57
1839	NASDAQ	FWRD	Fri, Apr 20, 2001	22.43	22.43	20.94	21.33
1838	NASDAQ	FWRD	Thu, Apr 19, 2001	24.11	24.23	21.47	22.13
1837	NASDAQ	FWRD	Wed, Apr 18, 2001	25.61	26.09	24.04	24.13
1836	NASDAQ	FWRD	Tue, Apr 17, 2001	24.33	25.47	24.20	25.00
1835	NASDAQ	FWRD	Mon, Apr 16, 2001	23.87	24.47	23.67	24.40
1834	NASDAQ	FWRD	Thu, Apr 12, 2001	24.00	24.00	23.37	24.00
1833	NASDAQ	FWRD	Wed, Apr 11, 2001	23.85	24.47	23.67	23.83
1832	NASDAQ	FWRD	Tue, Apr 10, 2001	23.10	24.83	23.10	24.07
1831	NASDAQ	FWRD	Mon, Apr 9, 2001	22.50	23.50	22.00	23.47
1830	NASDAQ	FWRD	Fri, Apr 6, 2001	22.33	22.67	21.67	22.25
1829	NASDAQ	FWRD	Thu, Apr 5, 2001	21.25	22.67	21.21	22.50
1828	NASDAQ	FWRD	Wed, Apr 4, 2001	21.54	21.65	20.50	21.08
1827	NASDAQ	FWRD	Tue, Apr 3, 2001	21.83	21.83	20.50	21.58
1826	NASDAQ	FWRD	Mon, Apr 2, 2001	21.79	22.42	21.42	21.71
1825	NASDAQ	FWRD	Fri, Mar 30, 2001	22.43	22.67	21.75	21.79
1824	NASDAQ	FWRD	Thu, Mar 29, 2001	22.63	22.67	22.00	22.46
1823	NASDAQ	FWRD	Wed, Mar 28, 2001	22.67	22.83	22.08	22.63
1822	NASDAQ	FWRD	Tue, Mar 27, 2001	21.42	23.33	21.26	22.67
1821	NASDAQ	FWRD	Mon, Mar 26, 2001	20.67	22.58	20.67	21.54
1820	NASDAQ	FWRD	Fri, Mar 23, 2001	20.33	20.83	20.33	20.58
1819	NASDAQ	FWRD	Thu, Mar 22, 2001	20.35	20.58	19.92	20.38
1818	NASDAQ	FWRD	Wed, Mar 21, 2001	20.67	20.79	20.33	20.42
1817	NASDAQ	FWRD	Tue, Mar 20, 2001	20.98	21.17	20.54	20.54
1816	NASDAQ	FWRD	Mon, Mar 19, 2001	20.50	21.08	20.17	20.25
1815	NASDAQ	FWRD	Fri, Mar 16, 2001	20.75	21.13	20.52	20.54
1814	NASDAQ	FWRD	Thu, Mar 15, 2001	20.58	21.33	20.42	20.71
1813	NASDAQ	FWRD	Wed, Mar 14, 2001	20.67	20.67	19.67	20.50
1812	NASDAQ	FWRD	Tue, Mar 13, 2001	21.24	21.42	20.96	21.25
1811	NASDAQ	FWRD	Mon, Mar 12, 2001	24.01	24.01	21.17	21.33
1810	NASDAQ	FWRD	Fri, Mar 9, 2001	25.10	25.28	24.17	24.17
1809	NASDAQ	FWRD	Thu, Mar 8, 2001	25.93	25.93	24.96	25.50
1808	NASDAQ	FWRD	Wed, Mar 7, 2001	25.58	26.17	25.25	26.04
1807	NASDAQ	FWRD	Tue, Mar 6, 2001	25.13	25.71	25.08	25.33
1806	NASDAQ	FWRD	Mon, Mar 5, 2001	24.91	25.71	24.58	25.13
1805	NASDAQ	FWRD	Fri, Mar 2, 2001	24.33	25.17	23.67	24.79
1804	NASDAQ	FWRD	Thu, Mar 1, 2001	24.50	24.79	24.25	24.42
1803	NASDAQ	FWRD	Wed, Feb 28, 2001	24.58	24.79	24.50	24.63
1802	NASDAQ	FWRD	Tue, Feb 27, 2001	23.95	25.13	23.71	24.58
1801	NASDAQ	FWRD	Mon, Feb 26, 2001	22.75	23.79	22.33	23.55
1800	NASDAQ	FWRD	Fri, Feb 23, 2001	23.17	23.50	22.25	22.34
1799	NASDAQ	FWRD	Thu, Feb 22, 2001	21.97	22.33	21.17	21.90
1798	NASDAQ	FWRD	Wed, Feb 21, 2001	22.98	23.00	21.67	22.00
1797	NASDAQ	FWRD	Tue, Feb 20, 2001	23.88	23.92	22.79	23.08
1796	NASDAQ	FWRD	Fri, Feb 16, 2001	24.13	24.14	23.50	23.50
1795	NASDAQ	FWRD	Thu, Feb 15, 2001	25.07	25.17	23.92	24.00
1794	NASDAQ	FWRD	Wed, Feb 14, 2001	23.38	25.13	23.00	24.67
1793	NASDAQ	FWRD	Tue, Feb 13, 2001	26.58	26.58	23.04	23.04
1792	NASDAQ	FWRD	Mon, Feb 12, 2001	27.67	29.46	27.63	28.83
1791	NASDAQ	FWRD	Fri, Feb 9, 2001	27.33	28.21	27.33	27.94
1790	NASDAQ	FWRD	Thu, Feb 8, 2001	27.14	27.54	26.92	27.33
1789	NASDAQ	FWRD	Wed, Feb 7, 2001	25.77	27.50	25.58	27.25
1788	NASDAQ	FWRD	Tue, Feb 6, 2001	26.35	27.33	25.33	25.67
1787	NASDAQ	FWRD	Mon, Feb 5, 2001	26.29	27.00	25.34	26.83
1786	NASDAQ	FWRD	Fri, Feb 2, 2001	26.42	27.33	26.33	26.33
1785	NASDAQ	FWRD	Thu, Feb 1, 2001	26.42	27.13	26.17	26.63
1784	NASDAQ	FWRD	Wed, Jan 31, 2001	24.42	27.00	24.25	26.67
1783	NASDAQ	FWRD	Tue, Jan 30, 2001	23.66	24.83	23.34	24.83
1782	NASDAQ	FWRD	Mon, Jan 29, 2001	23.90	24.75	23.33	23.33
1781	NASDAQ	FWRD	Fri, Jan 26, 2001	23.00	24.13	22.96	24.13
1780	NASDAQ	FWRD	Thu, Jan 25, 2001	22.67	23.38	22.67	23.38
1779	NASDAQ	FWRD	Wed, Jan 24, 2001	23.67	23.83	22.33	22.82
1778	NASDAQ	FWRD	Tue, Jan 23, 2001	23.21	23.92	23.21	23.42
1777	NASDAQ	FWRD	Mon, Jan 22, 2001	22.72	23.92	22.71	23.71
1776	NASDAQ	FWRD	Fri, Jan 19, 2001	24.16	24.16	22.42	22.67
1775	NASDAQ	FWRD	Thu, Jan 18, 2001	25.29	25.50	23.83	23.83
1774	NASDAQ	FWRD	Wed, Jan 17, 2001	25.38	26.50	25.17	25.50
1773	NASDAQ	FWRD	Tue, Jan 16, 2001	24.75	25.42	24.58	25.42
1772	NASDAQ	FWRD	Fri, Jan 12, 2001	26.33	26.50	24.58	25.33
1771	NASDAQ	FWRD	Thu, Jan 11, 2001	26.00	26.67	25.92	26.25
1770	NASDAQ	FWRD	Wed, Jan 10, 2001	25.00	27.33	24.14	25.97
1769	NASDAQ	FWRD	Tue, Jan 9, 2001	26.25	26.92	24.96	25.00
1768	NASDAQ	FWRD	Mon, Jan 8, 2001	26.23	26.88	25.98	26.50
1767	NASDAQ	FWRD	Fri, Jan 5, 2001	26.04	26.33	25.67	26.33
1766	NASDAQ	FWRD	Thu, Jan 4, 2001	27.13	28.33	25.83	26.00
1765	NASDAQ	FWRD	Wed, Jan 3, 2001	24.17	27.42	23.17	27.42
1764	NASDAQ	FWRD	Tue, Jan 2, 2001	24.83	25.83	23.84	24.53
1763	NASDAQ	FWRD	Fri, Dec 29, 2000	26.32	26.32	24.71	24.88
1762	NASDAQ	FWRD	Thu, Dec 28, 2000	24.18	26.33	24.18	26.33
1761	NASDAQ	FWRD	Wed, Dec 27, 2000	25.13	25.13	23.67	24.21
1760	NASDAQ	FWRD	Tue, Dec 26, 2000	25.33	25.33	24.73	24.73
1759	NASDAQ	FWRD	Fri, Dec 22, 2000	22.08	25.33	22.00	25.29
1758	NASDAQ	FWRD	Thu, Dec 21, 2000	22.17	22.58	21.58	22.13
1757	NASDAQ	FWRD	Wed, Dec 20, 2000	24.00	24.13	21.17	22.00
1756	NASDAQ	FWRD	Tue, Dec 19, 2000	24.17	25.08	23.92	24.17
1755	NASDAQ	FWRD	Mon, Dec 18, 2000	21.78	24.92	21.54	24.04
1754	NASDAQ	FWRD	Fri, Dec 15, 2000	20.64	21.67	20.17	21.67
1753	NASDAQ	FWRD	Thu, Dec 14, 2000	22.08	22.63	18.50	21.17
1752	NASDAQ	FWRD	Wed, Dec 13, 2000	25.19	25.33	22.00	22.04
1751	NASDAQ	FWRD	Tue, Dec 12, 2000	25.99	26.00	24.83	24.83
1750	NASDAQ	FWRD	Mon, Dec 11, 2000	26.55	26.58	25.50	25.58
1749	NASDAQ	FWRD	Fri, Dec 8, 2000	26.22	26.67	25.83	25.88
1748	NASDAQ	FWRD	Thu, Dec 7, 2000	26.83	26.92	25.83	25.83
1747	NASDAQ	FWRD	Wed, Dec 6, 2000	29.32	29.33	26.88	27.00
1746	NASDAQ	FWRD	Tue, Dec 5, 2000	29.99	30.42	28.88	28.96
1745	NASDAQ	FWRD	Mon, Dec 4, 2000	27.48	28.75	27.00	28.33
1744	NASDAQ	FWRD	Fri, Dec 1, 2000	28.13	28.33	26.50	27.00
1743	NASDAQ	FWRD	Thu, Nov 30, 2000	29.58	29.98	28.00	28.00
1742	NASDAQ	FWRD	Wed, Nov 29, 2000	29.92	30.33	29.08	29.77
1741	NASDAQ	FWRD	Tue, Nov 28, 2000	31.63	31.67	29.25	29.50
1740	NASDAQ	FWRD	Mon, Nov 27, 2000	29.79	31.83	29.75	31.67
1739	NASDAQ	FWRD	Fri, Nov 24, 2000	29.00	29.63	29.00	29.58
1738	NASDAQ	FWRD	Wed, Nov 22, 2000	28.17	29.17	27.33	29.00
1737	NASDAQ	FWRD	Tue, Nov 21, 2000	28.83	28.88	28.17	28.88
1736	NASDAQ	FWRD	Mon, Nov 20, 2000	29.16	29.17	28.00	28.33
1735	NASDAQ	FWRD	Fri, Nov 17, 2000	27.98	29.33	27.67	28.67
1734	NASDAQ	FWRD	Thu, Nov 16, 2000	27.33	28.25	27.00	27.00
1733	NASDAQ	FWRD	Wed, Nov 15, 2000	27.83	28.33	26.67	27.50
1732	NASDAQ	FWRD	Tue, Nov 14, 2000	27.48	29.71	27.48	28.71
1731	NASDAQ	FWRD	Mon, Nov 13, 2000	26.83	27.25	26.00	27.25
1730	NASDAQ	FWRD	Fri, Nov 10, 2000	28.00	28.00	26.67	26.71
1729	NASDAQ	FWRD	Thu, Nov 9, 2000	26.92	27.83	26.00	27.82
1728	NASDAQ	FWRD	Wed, Nov 8, 2000	28.42	28.75	27.17	27.17
1727	NASDAQ	FWRD	Tue, Nov 7, 2000	26.08	29.33	25.67	28.79
1726	NASDAQ	FWRD	Mon, Nov 6, 2000	26.67	28.63	26.67	28.17
1725	NASDAQ	FWRD	Fri, Nov 3, 2000	26.75	27.00	26.33	26.83
1724	NASDAQ	FWRD	Thu, Nov 2, 2000	26.58	26.88	26.33	26.71
1723	NASDAQ	FWRD	Wed, Nov 1, 2000	27.39	27.42	25.75	27.08
1722	NASDAQ	FWRD	Tue, Oct 31, 2000	27.83	27.83	27.17	27.42
1721	NASDAQ	FWRD	Mon, Oct 30, 2000	25.83	27.88	25.83	27.42
1720	NASDAQ	FWRD	Fri, Oct 27, 2000	26.67	26.67	26.08	26.13
1719	NASDAQ	FWRD	Thu, Oct 26, 2000	27.04	27.79	25.50	26.08
1718	NASDAQ	FWRD	Wed, Oct 25, 2000	26.32	27.29	26.00	27.29
1717	NASDAQ	FWRD	Tue, Oct 24, 2000	26.33	26.50	25.79	26.33
1716	NASDAQ	FWRD	Mon, Oct 23, 2000	25.79	26.38	25.50	26.31
1715	NASDAQ	FWRD	Fri, Oct 20, 2000	23.67	27.08	23.17	26.38
1714	NASDAQ	FWRD	Thu, Oct 19, 2000	22.01	23.67	22.00	23.58
1713	NASDAQ	FWRD	Wed, Oct 18, 2000	23.33	23.42	21.83	21.83
1712	NASDAQ	FWRD	Tue, Oct 17, 2000	25.33	25.33	23.13	23.33
1711	NASDAQ	FWRD	Mon, Oct 16, 2000	25.00	26.50	24.46	25.00
1710	NASDAQ	FWRD	Fri, Oct 13, 2000	23.79	24.92	23.42	24.92
1709	NASDAQ	FWRD	Thu, Oct 12, 2000	24.24	24.46	23.67	23.88
1708	NASDAQ	FWRD	Wed, Oct 11, 2000	23.25	24.50	22.58	24.13
1707	NASDAQ	FWRD	Tue, Oct 10, 2000	23.11	23.83	22.67	23.21
1706	NASDAQ	FWRD	Mon, Oct 9, 2000	24.58	24.75	22.00	23.58
1705	NASDAQ	FWRD	Fri, Oct 6, 2000	24.42	25.33	24.00	24.75
1704	NASDAQ	FWRD	Thu, Oct 5, 2000	24.71	26.13	24.42	24.42
1703	NASDAQ	FWRD	Wed, Oct 4, 2000	24.57	26.42	24.08	24.96
1702	NASDAQ	FWRD	Tue, Oct 3, 2000	23.71	24.58	23.17	24.25
1701	NASDAQ	FWRD	Mon, Oct 2, 2000	23.92	23.96	22.22	23.33
1700	NASDAQ	FWRD	Fri, Sep 29, 2000	25.29	25.29	22.42	23.46
1699	NASDAQ	FWRD	Thu, Sep 28, 2000	26.50	26.50	24.63	25.54
1698	NASDAQ	FWRD	Wed, Sep 27, 2000	25.50	26.58	24.85	26.08
1697	NASDAQ	FWRD	Tue, Sep 26, 2000	28.08	28.17	24.71	24.75
1696	NASDAQ	FWRD	Mon, Sep 25, 2000	29.75	30.08	27.54	27.54
1695	NASDAQ	FWRD	Fri, Sep 22, 2000	27.00	30.24	26.50	30.06
1694	NASDAQ	FWRD	Thu, Sep 21, 2000	29.42	29.46	27.13	27.50
1693	NASDAQ	FWRD	Wed, Sep 20, 2000	29.52	29.58	29.33	29.38
1692	NASDAQ	FWRD	Tue, Sep 19, 2000	30.08	31.88	29.17	29.33
1691	NASDAQ	FWRD	Mon, Sep 18, 2000	28.29	30.33	28.00	30.33
1690	NASDAQ	FWRD	Fri, Sep 15, 2000	27.63	28.50	27.54	28.42
1689	NASDAQ	FWRD	Thu, Sep 14, 2000	27.75	27.83	27.42	27.71
1688	NASDAQ	FWRD	Wed, Sep 13, 2000	29.08	29.08	27.75	28.04
1687	NASDAQ	FWRD	Tue, Sep 12, 2000	29.33	29.67	29.00	29.67
1686	NASDAQ	FWRD	Mon, Sep 11, 2000	29.19	29.42	29.17	29.25
1685	NASDAQ	FWRD	Fri, Sep 8, 2000	29.73	29.73	29.17	29.38
1684	NASDAQ	FWRD	Thu, Sep 7, 2000	27.27	30.00	27.27	30.00
1683	NASDAQ	FWRD	Wed, Sep 6, 2000	27.58	27.92	26.88	27.92
1682	NASDAQ	FWRD	Tue, Sep 5, 2000	28.25	28.25	26.42	27.42
1681	NASDAQ	FWRD	Fri, Sep 1, 2000	30.63	30.67	26.75	28.17
1680	NASDAQ	FWRD	Thu, Aug 31, 2000	29.75	30.58	28.42	30.58
1679	NASDAQ	FWRD	Wed, Aug 30, 2000	29.83	30.00	29.42	29.92
1678	NASDAQ	FWRD	Tue, Aug 29, 2000	29.63	30.17	29.17	30.00
1677	NASDAQ	FWRD	Mon, Aug 28, 2000	29.46	29.92	29.33	29.75
1676	NASDAQ	FWRD	Fri, Aug 25, 2000	27.42	29.58	27.38	29.00
1675	NASDAQ	FWRD	Thu, Aug 24, 2000	26.83	27.46	26.33	27.42
1674	NASDAQ	FWRD	Wed, Aug 23, 2000	25.85	26.67	25.83	26.46
1673	NASDAQ	FWRD	Tue, Aug 22, 2000	24.67	26.50	24.58	26.50
1672	NASDAQ	FWRD	Mon, Aug 21, 2000	24.27	24.96	24.25	24.83
1671	NASDAQ	FWRD	Fri, Aug 18, 2000	26.92	26.92	24.58	24.67
1670	NASDAQ	FWRD	Thu, Aug 17, 2000	27.98	28.00	26.67	27.24
1669	NASDAQ	FWRD	Wed, Aug 16, 2000	27.81	28.08	27.75	28.04
1668	NASDAQ	FWRD	Tue, Aug 15, 2000	27.92	27.92	27.33	27.79
1667	NASDAQ	FWRD	Mon, Aug 14, 2000	28.17	28.25	27.17	27.67
1666	NASDAQ	FWRD	Fri, Aug 11, 2000	28.00	28.33	27.50	27.50
1665	NASDAQ	FWRD	Thu, Aug 10, 2000	28.00	28.17	27.33	27.67
1664	NASDAQ	FWRD	Wed, Aug 9, 2000	30.04	30.04	27.25	28.00
1663	NASDAQ	FWRD	Tue, Aug 8, 2000	30.19	30.19	29.75	29.96
1662	NASDAQ	FWRD	Mon, Aug 7, 2000	29.44	30.75	29.44	30.21
1661	NASDAQ	FWRD	Fri, Aug 4, 2000	29.44	29.44	28.67	29.25
1660	NASDAQ	FWRD	Thu, Aug 3, 2000	29.13	29.58	28.67	29.42
1659	NASDAQ	FWRD	Wed, Aug 2, 2000	31.90	31.90	29.08	29.83
1658	NASDAQ	FWRD	Tue, Aug 1, 2000	30.42	32.17	30.00	32.00
1657	NASDAQ	FWRD	Mon, Jul 31, 2000	29.33	31.17	29.00	30.08
1656	NASDAQ	FWRD	Fri, Jul 28, 2000	28.35	29.33	28.08	29.08
1655	NASDAQ	FWRD	Thu, Jul 27, 2000	28.56	28.83	27.75	28.79
1654	NASDAQ	FWRD	Wed, Jul 26, 2000	27.02	28.00	27.00	27.50
1653	NASDAQ	FWRD	Tue, Jul 25, 2000	28.00	28.00	27.00	27.75
1652	NASDAQ	FWRD	Mon, Jul 24, 2000	26.81	28.67	26.33	27.42
1651	NASDAQ	FWRD	Fri, Jul 21, 2000	24.75	26.67	24.73	26.50
1650	NASDAQ	FWRD	Thu, Jul 20, 2000	24.83	25.17	24.75	24.75
1649	NASDAQ	FWRD	Wed, Jul 19, 2000	25.08	25.17	24.58	24.88
1648	NASDAQ	FWRD	Tue, Jul 18, 2000	24.67	25.08	24.25	24.25
1647	NASDAQ	FWRD	Mon, Jul 17, 2000	25.02	25.04	24.50	25.00
1646	NASDAQ	FWRD	Fri, Jul 14, 2000	24.58	25.17	24.58	24.83
1645	NASDAQ	FWRD	Thu, Jul 13, 2000	24.33	25.04	24.33	24.75
1644	NASDAQ	FWRD	Wed, Jul 12, 2000	24.71	25.38	24.42	24.75
1643	NASDAQ	FWRD	Tue, Jul 11, 2000	25.33	25.67	23.33	24.92
1642	NASDAQ	FWRD	Mon, Jul 10, 2000	25.58	25.67	25.00	25.38
1641	NASDAQ	FWRD	Fri, Jul 7, 2000	25.71	25.83	25.25	25.67
1640	NASDAQ	FWRD	Thu, Jul 6, 2000	26.50	26.67	25.42	25.67
1639	NASDAQ	FWRD	Wed, Jul 5, 2000	25.98	26.42	25.92	26.33
1638	NASDAQ	FWRD	Mon, Jul 3, 2000	26.17	26.38	25.75	25.79
1637	NASDAQ	FWRD	Fri, Jun 30, 2000	25.71	27.00	25.33	26.67
1636	NASDAQ	FWRD	Thu, Jun 29, 2000	25.33	26.75	25.00	26.04
1635	NASDAQ	FWRD	Wed, Jun 28, 2000	24.67	27.33	24.42	27.33
1634	NASDAQ	FWRD	Tue, Jun 27, 2000	23.88	25.13	23.33	24.63
1633	NASDAQ	FWRD	Mon, Jun 26, 2000	24.23	24.23	23.21	24.13
1632	NASDAQ	FWRD	Fri, Jun 23, 2000	23.00	23.46	22.92	23.38
1631	NASDAQ	FWRD	Thu, Jun 22, 2000	22.67	23.33	22.67	23.08
1630	NASDAQ	FWRD	Wed, Jun 21, 2000	20.35	24.13	20.35	22.79
1629	NASDAQ	FWRD	Tue, Jun 20, 2000	23.67	23.67	20.58	22.00
1628	NASDAQ	FWRD	Mon, Jun 19, 2000	22.33	23.67	22.08	23.50
1627	NASDAQ	FWRD	Fri, Jun 16, 2000	22.63	22.92	22.08	22.25
1626	NASDAQ	FWRD	Thu, Jun 15, 2000	22.38	23.00	22.08	22.33
1625	NASDAQ	FWRD	Wed, Jun 14, 2000	22.19	22.58	22.17	22.21
1624	NASDAQ	FWRD	Tue, Jun 13, 2000	21.79	22.58	21.79	22.33
1623	NASDAQ	FWRD	Mon, Jun 12, 2000	23.38	23.42	21.71	21.92
1622	NASDAQ	FWRD	Fri, Jun 9, 2000	21.46	23.58	21.46	23.35
1621	NASDAQ	FWRD	Thu, Jun 8, 2000	21.08	21.58	21.04	21.25
1620	NASDAQ	FWRD	Wed, Jun 7, 2000	21.04	21.08	20.83	21.08
1619	NASDAQ	FWRD	Tue, Jun 6, 2000	21.23	21.67	20.96	20.96
1618	NASDAQ	FWRD	Mon, Jun 5, 2000	21.08	21.17	20.92	21.08
1617	NASDAQ	FWRD	Fri, Jun 2, 2000	21.33	21.83	20.92	21.08
1616	NASDAQ	FWRD	Thu, Jun 1, 2000	21.25	22.00	21.25	21.25
1615	NASDAQ	FWRD	Wed, May 31, 2000	21.52	21.52	21.25	21.25
1614	NASDAQ	FWRD	Tue, May 30, 2000	21.25	21.58	21.17	21.54
1613	NASDAQ	FWRD	Fri, May 26, 2000	21.25	21.63	21.25	21.46
1612	NASDAQ	FWRD	Thu, May 25, 2000	22.25	22.67	20.67	21.67
1611	NASDAQ	FWRD	Wed, May 24, 2000	20.60	22.50	20.50	22.50
1610	NASDAQ	FWRD	Tue, May 23, 2000	21.25	21.25	20.42	20.83
1609	NASDAQ	FWRD	Mon, May 22, 2000	21.58	21.75	19.75	21.25
1608	NASDAQ	FWRD	Fri, May 19, 2000	20.96	22.00	20.33	21.58
1607	NASDAQ	FWRD	Thu, May 18, 2000	21.83	21.95	20.50	21.00
1606	NASDAQ	FWRD	Wed, May 17, 2000	22.33	22.50	21.83	21.91
1605	NASDAQ	FWRD	Tue, May 16, 2000	23.00	23.08	22.25	22.42
1604	NASDAQ	FWRD	Mon, May 15, 2000	22.71	23.00	22.00	22.75
1603	NASDAQ	FWRD	Fri, May 12, 2000	23.92	24.08	22.75	22.83
1602	NASDAQ	FWRD	Thu, May 11, 2000	23.88	24.83	23.75	24.00
1601	NASDAQ	FWRD	Wed, May 10, 2000	23.85	24.08	23.75	23.92
1600	NASDAQ	FWRD	Tue, May 9, 2000	24.13	24.17	23.17	24.17
1599	NASDAQ	FWRD	Mon, May 8, 2000	23.25	24.33	23.25	23.79
1598	NASDAQ	FWRD	Fri, May 5, 2000	24.00	24.25	23.38	23.92
1597	NASDAQ	FWRD	Thu, May 4, 2000	24.33	24.92	24.04	24.04
1596	NASDAQ	FWRD	Wed, May 3, 2000	23.33	24.67	23.21	24.50
1595	NASDAQ	FWRD	Tue, May 2, 2000	22.58	23.33	22.50	23.21
1594	NASDAQ	FWRD	Mon, May 1, 2000	23.17	23.25	21.92	22.54
1593	NASDAQ	FWRD	Fri, Apr 28, 2000	21.17	23.83	21.17	22.92
1592	NASDAQ	FWRD	Thu, Apr 27, 2000	20.83	21.33	20.83	21.21
1591	NASDAQ	FWRD	Wed, Apr 26, 2000	20.21	21.88	20.00	21.58
1590	NASDAQ	FWRD	Tue, Apr 25, 2000	20.17	20.58	20.00	20.13
1589	NASDAQ	FWRD	Mon, Apr 24, 2000	21.17	21.17	19.71	20.00
1588	NASDAQ	FWRD	Thu, Apr 20, 2000	21.71	21.75	20.67	21.21
1587	NASDAQ	FWRD	Wed, Apr 19, 2000	20.96	21.83	20.96	21.42
1586	NASDAQ	FWRD	Tue, Apr 18, 2000	18.71	21.38	18.71	20.83
1585	NASDAQ	FWRD	Mon, Apr 17, 2000	19.73	20.00	17.92	18.42
1584	NASDAQ	FWRD	Fri, Apr 14, 2000	19.83	20.00	19.17	19.17
1583	NASDAQ	FWRD	Thu, Apr 13, 2000	18.90	20.75	18.67	20.75
1582	NASDAQ	FWRD	Wed, Apr 12, 2000	16.33	19.00	16.25	18.58
1581	NASDAQ	FWRD	Tue, Apr 11, 2000	15.83	16.08	15.83	15.96
1580	NASDAQ	FWRD	Mon, Apr 10, 2000	15.75	16.17	15.25	15.83
1579	NASDAQ	FWRD	Fri, Apr 7, 2000	15.33	15.75	14.92	15.74
1578	NASDAQ	FWRD	Thu, Apr 6, 2000	15.08	15.42	14.92	15.33
1577	NASDAQ	FWRD	Wed, Apr 5, 2000	14.04	15.00	14.04	15.00
1576	NASDAQ	FWRD	Tue, Apr 4, 2000	15.58	15.58	13.33	14.08
1575	NASDAQ	FWRD	Mon, Apr 3, 2000	15.83	16.08	15.17	15.17
1574	NASDAQ	FWRD	Fri, Mar 31, 2000	15.42	16.08	15.29	15.79
1573	NASDAQ	FWRD	Thu, Mar 30, 2000	15.67	15.92	15.38	15.83
1572	NASDAQ	FWRD	Wed, Mar 29, 2000	16.02	16.04	15.21	15.50
1571	NASDAQ	FWRD	Tue, Mar 28, 2000	16.08	16.17	15.83	16.04
1570	NASDAQ	FWRD	Mon, Mar 27, 2000	16.15	16.25	15.50	16.08
1569	NASDAQ	FWRD	Fri, Mar 24, 2000	16.17	16.25	15.92	16.04
1568	NASDAQ	FWRD	Thu, Mar 23, 2000	16.29	16.32	15.86	16.08
1567	NASDAQ	FWRD	Wed, Mar 22, 2000	16.00	16.41	15.92	15.92
1566	NASDAQ	FWRD	Tue, Mar 21, 2000	15.92	16.08	15.83	16.08
1565	NASDAQ	FWRD	Mon, Mar 20, 2000	16.08	16.29	15.42	16.00
1564	NASDAQ	FWRD	Fri, Mar 17, 2000	16.25	16.58	15.92	16.00
1563	NASDAQ	FWRD	Thu, Mar 16, 2000	15.92	16.50	15.92	16.04
1562	NASDAQ	FWRD	Wed, Mar 15, 2000	16.08	16.13	15.92	15.96
1561	NASDAQ	FWRD	Tue, Mar 14, 2000	16.69	16.75	15.96	16.08
1560	NASDAQ	FWRD	Mon, Mar 13, 2000	16.58	17.00	15.92	16.33
1559	NASDAQ	FWRD	Fri, Mar 10, 2000	16.00	16.33	16.00	16.25
1558	NASDAQ	FWRD	Thu, Mar 9, 2000	16.25	16.42	15.92	15.96
1557	NASDAQ	FWRD	Wed, Mar 8, 2000	16.33	16.50	16.00	16.08
1556	NASDAQ	FWRD	Tue, Mar 7, 2000	16.54	16.54	16.08	16.08
1555	NASDAQ	FWRD	Mon, Mar 6, 2000	16.17	16.83	16.17	16.42
1554	NASDAQ	FWRD	Fri, Mar 3, 2000	16.83	17.00	16.67	16.96
1553	NASDAQ	FWRD	Thu, Mar 2, 2000	16.04	16.92	15.79	16.63
1552	NASDAQ	FWRD	Wed, Mar 1, 2000	15.40	16.00	15.25	15.96
1551	NASDAQ	FWRD	Tue, Feb 29, 2000	15.46	15.50	15.25	15.33
1550	NASDAQ	FWRD	Mon, Feb 28, 2000	15.27	15.46	15.25	15.33
1549	NASDAQ	FWRD	Fri, Feb 25, 2000	16.00	16.00	15.17	15.38
1548	NASDAQ	FWRD	Thu, Feb 24, 2000	15.92	16.25	15.92	16.00
1547	NASDAQ	FWRD	Wed, Feb 23, 2000	14.33	16.50	14.33	15.79
1546	NASDAQ	FWRD	Tue, Feb 22, 2000	14.17	14.58	13.50	14.33
1545	NASDAQ	FWRD	Fri, Feb 18, 2000	15.33	15.42	12.88	13.33
1544	NASDAQ	FWRD	Thu, Feb 17, 2000	15.54	15.58	15.17	15.25
1543	NASDAQ	FWRD	Wed, Feb 16, 2000	16.48	16.50	15.38	15.46
1542	NASDAQ	FWRD	Tue, Feb 15, 2000	17.83	18.17	15.75	16.04
1541	NASDAQ	FWRD	Mon, Feb 14, 2000	18.92	18.92	17.33	17.67
1540	NASDAQ	FWRD	Fri, Feb 11, 2000	19.29	19.31	18.08	18.75
1539	NASDAQ	FWRD	Thu, Feb 10, 2000	19.92	20.25	18.75	19.33
1538	NASDAQ	FWRD	Wed, Feb 9, 2000	21.33	21.33	19.83	19.83
1537	NASDAQ	FWRD	Tue, Feb 8, 2000	20.83	21.42	20.67	20.83
1536	NASDAQ	FWRD	Mon, Feb 7, 2000	19.21	20.42	19.08	20.42
1535	NASDAQ	FWRD	Fri, Feb 4, 2000	19.96	20.08	18.92	19.08
1534	NASDAQ	FWRD	Thu, Feb 3, 2000	17.79	20.08	17.67	20.08
1533	NASDAQ	FWRD	Wed, Feb 2, 2000	17.52	17.67	17.42	17.67
1532	NASDAQ	FWRD	Tue, Feb 1, 2000	18.00	18.17	17.00	17.50
1531	NASDAQ	FWRD	Mon, Jan 31, 2000	18.42	18.50	17.83	17.96
1530	NASDAQ	FWRD	Fri, Jan 28, 2000	19.22	19.33	17.45	18.00
1529	NASDAQ	FWRD	Thu, Jan 27, 2000	19.00	19.33	18.45	18.92
1528	NASDAQ	FWRD	Wed, Jan 26, 2000	17.50	19.28	17.33	19.03
1527	NASDAQ	FWRD	Tue, Jan 25, 2000	17.64	17.67	17.11	17.33
1526	NASDAQ	FWRD	Mon, Jan 24, 2000	17.20	17.67	16.95	17.47
1525	NASDAQ	FWRD	Fri, Jan 21, 2000	16.96	17.45	16.89	17.11
1524	NASDAQ	FWRD	Thu, Jan 20, 2000	18.64	18.83	16.89	16.89
1523	NASDAQ	FWRD	Wed, Jan 19, 2000	19.45	19.56	18.17	18.67
1522	NASDAQ	FWRD	Tue, Jan 18, 2000	19.67	19.67	19.33	19.45
1521	NASDAQ	FWRD	Fri, Jan 14, 2000	19.36	19.78	19.22	19.61
1520	NASDAQ	FWRD	Thu, Jan 13, 2000	19.33	19.45	19.06	19.39
1519	NASDAQ	FWRD	Wed, Jan 12, 2000	19.82	19.83	19.22	19.36
1518	NASDAQ	FWRD	Tue, Jan 11, 2000	20.47	22.33	19.22	19.31
1517	NASDAQ	FWRD	Mon, Jan 10, 2000	20.78	20.78	20.22	20.39
1516	NASDAQ	FWRD	Fri, Jan 7, 2000	20.56	21.06	20.22	20.39
1515	NASDAQ	FWRD	Thu, Jan 6, 2000	19.89	20.45	19.39	20.45
1514	NASDAQ	FWRD	Wed, Jan 5, 2000	19.67	19.95	19.45	19.83
1513	NASDAQ	FWRD	Tue, Jan 4, 2000	18.70	20.00	18.67	19.56
1512	NASDAQ	FWRD	Mon, Jan 3, 2000	18.95	19.28	18.67	18.95
1511	NASDAQ	FWRD	Fri, Dec 31, 1999	18.78	19.28	18.56	19.28
1510	NASDAQ	FWRD	Thu, Dec 30, 1999	19.17	19.67	18.61	18.67
1509	NASDAQ	FWRD	Wed, Dec 29, 1999	18.53	19.11	18.33	19.11
1508	NASDAQ	FWRD	Tue, Dec 28, 1999	17.33	18.75	17.33	18.33
1507	NASDAQ	FWRD	Mon, Dec 27, 1999	17.28	17.56	16.83	17.56
1506	NASDAQ	FWRD	Thu, Dec 23, 1999	16.72	16.95	16.61	16.92
1505	NASDAQ	FWRD	Wed, Dec 22, 1999	17.64	17.64	16.45	16.78
1504	NASDAQ	FWRD	Tue, Dec 21, 1999	16.96	17.95	16.95	17.56
1503	NASDAQ	FWRD	Mon, Dec 20, 1999	16.95	17.45	16.78	17.45
1502	NASDAQ	FWRD	Fri, Dec 17, 1999	17.11	17.11	16.67	16.95
1501	NASDAQ	FWRD	Thu, Dec 16, 1999	16.56	17.83	16.53	17.39
1500	NASDAQ	FWRD	Wed, Dec 15, 1999	15.56	16.78	15.33	16.50
1499	NASDAQ	FWRD	Tue, Dec 14, 1999	15.00	15.72	14.83	15.72
1498	NASDAQ	FWRD	Mon, Dec 13, 1999	14.70	15.00	14.67	15.00
1497	NASDAQ	FWRD	Fri, Dec 10, 1999	14.89	14.89	14.67	14.78
1496	NASDAQ	FWRD	Thu, Dec 9, 1999	15.06	15.39	14.83	14.89
1495	NASDAQ	FWRD	Wed, Dec 8, 1999	15.50	15.50	15.00	15.39
1494	NASDAQ	FWRD	Tue, Dec 7, 1999	14.72	15.70	14.72	15.50
1493	NASDAQ	FWRD	Mon, Dec 6, 1999	14.31	14.78	14.31	14.67
1492	NASDAQ	FWRD	Fri, Dec 3, 1999	13.33	14.89	13.33	14.33
1491	NASDAQ	FWRD	Thu, Dec 2, 1999	14.06	14.06	13.33	13.39
1490	NASDAQ	FWRD	Wed, Dec 1, 1999	13.97	13.97	13.78	13.95
1489	NASDAQ	FWRD	Tue, Nov 30, 1999	14.00	14.03	13.56	13.83
1488	NASDAQ	FWRD	Mon, Nov 29, 1999	14.64	14.64	13.45	13.95
1487	NASDAQ	FWRD	Fri, Nov 26, 1999	14.95	14.95	14.61	14.70
1486	NASDAQ	FWRD	Wed, Nov 24, 1999	14.42	14.67	14.39	14.67
1485	NASDAQ	FWRD	Tue, Nov 23, 1999	15.00	15.00	14.06	14.47
1484	NASDAQ	FWRD	Mon, Nov 22, 1999	14.83	14.95	14.39	14.95
1483	NASDAQ	FWRD	Fri, Nov 19, 1999	15.26	15.28	14.86	14.86
1482	NASDAQ	FWRD	Thu, Nov 18, 1999	15.14	15.45	14.95	15.17
1481	NASDAQ	FWRD	Wed, Nov 17, 1999	14.28	15.00	14.20	15.00
1480	NASDAQ	FWRD	Tue, Nov 16, 1999	13.50	14.00	13.45	13.83
1479	NASDAQ	FWRD	Mon, Nov 15, 1999	13.14	13.39	13.11	13.39
1478	NASDAQ	FWRD	Fri, Nov 12, 1999	13.06	13.17	13.06	13.11
1477	NASDAQ	FWRD	Thu, Nov 11, 1999	13.20	13.22	13.00	13.00
1476	NASDAQ	FWRD	Wed, Nov 10, 1999	13.35	13.39	13.06	13.17
1475	NASDAQ	FWRD	Tue, Nov 9, 1999	13.25	13.67	13.06	13.33
1474	NASDAQ	FWRD	Mon, Nov 8, 1999	12.72	13.06	12.72	13.03
1473	NASDAQ	FWRD	Fri, Nov 5, 1999	13.11	13.11	12.56	12.83
1472	NASDAQ	FWRD	Thu, Nov 4, 1999	13.11	13.11	12.83	12.92
1471	NASDAQ	FWRD	Wed, Nov 3, 1999	12.56	13.11	12.56	13.00
1470	NASDAQ	FWRD	Tue, Nov 2, 1999	12.36	12.58	11.95	12.47
1469	NASDAQ	FWRD	Mon, Nov 1, 1999	13.22	13.22	12.22	12.22
1468	NASDAQ	FWRD	Fri, Oct 29, 1999	12.83	13.39	12.83	13.08
1467	NASDAQ	FWRD	Thu, Oct 28, 1999	12.81	13.00	12.72	12.95
1466	NASDAQ	FWRD	Wed, Oct 27, 1999	12.45	13.00	12.45	12.83
1465	NASDAQ	FWRD	Tue, Oct 26, 1999	11.95	12.61	11.95	12.45
1464	NASDAQ	FWRD	Mon, Oct 25, 1999	12.38	12.38	11.67	11.72
1463	NASDAQ	FWRD	Fri, Oct 22, 1999	11.79	12.06	11.78	12.00
1462	NASDAQ	FWRD	Thu, Oct 21, 1999	11.95	11.95	11.56	11.78
1461	NASDAQ	FWRD	Wed, Oct 20, 1999	10.94	12.11	10.83	12.00
1460	NASDAQ	FWRD	Tue, Oct 19, 1999	10.57	11.11	10.56	11.11
1459	NASDAQ	FWRD	Mon, Oct 18, 1999	10.74	11.06	10.28	10.39
1458	NASDAQ	FWRD	Fri, Oct 15, 1999	11.17	11.45	10.39	10.72
1457	NASDAQ	FWRD	Thu, Oct 14, 1999	11.78	12.17	11.39	11.50
1456	NASDAQ	FWRD	Wed, Oct 13, 1999	10.56	11.56	10.33	11.11
1455	NASDAQ	FWRD	Tue, Oct 12, 1999	9.61	11.00	9.61	10.64
1454	NASDAQ	FWRD	Mon, Oct 11, 1999	9.17	9.50	9.17	9.44
1453	NASDAQ	FWRD	Fri, Oct 8, 1999	9.44	9.44	9.06	9.11
1452	NASDAQ	FWRD	Thu, Oct 7, 1999	9.56	9.78	9.39	9.44
1451	NASDAQ	FWRD	Wed, Oct 6, 1999	9.97	9.97	9.44	9.56
1450	NASDAQ	FWRD	Tue, Oct 5, 1999	9.89	10.17	9.72	10.17
1449	NASDAQ	FWRD	Mon, Oct 4, 1999	10.33	10.33	9.78	9.78
1448	NASDAQ	FWRD	Fri, Oct 1, 1999	10.44	10.56	10.00	10.22
1447	NASDAQ	FWRD	Thu, Sep 30, 1999	10.67	10.67	10.33	10.50
1446	NASDAQ	FWRD	Wed, Sep 29, 1999	10.56	10.89	10.56	10.61
1445	NASDAQ	FWRD	Tue, Sep 28, 1999	10.39	10.94	10.22	10.61
1444	NASDAQ	FWRD	Mon, Sep 27, 1999	9.53	10.33	9.44	10.22
1443	NASDAQ	FWRD	Fri, Sep 24, 1999	10.19	10.33	8.83	9.25
1442	NASDAQ	FWRD	Thu, Sep 23, 1999	10.17	10.28	10.00	10.28
1441	NASDAQ	FWRD	Wed, Sep 22, 1999	10.44	10.44	10.17	10.17
1440	NASDAQ	FWRD	Tue, Sep 21, 1999	10.53	10.67	10.17	10.17
1439	NASDAQ	FWRD	Mon, Sep 20, 1999	10.83	10.83	10.56	10.56
1438	NASDAQ	FWRD	Fri, Sep 17, 1999	10.56	11.11	10.39	11.11
1437	NASDAQ	FWRD	Thu, Sep 16, 1999	10.78	10.92	10.39	10.39
1436	NASDAQ	FWRD	Wed, Sep 15, 1999	10.89	11.11	10.61	10.86
1435	NASDAQ	FWRD	Tue, Sep 14, 1999	10.39	10.56	10.39	10.39
1434	NASDAQ	FWRD	Mon, Sep 13, 1999	10.39	10.42	10.39	10.39
1433	NASDAQ	FWRD	Fri, Sep 10, 1999	10.42	10.44	10.39	10.42
1432	NASDAQ	FWRD	Thu, Sep 9, 1999	10.56	10.56	10.33	10.42
1431	NASDAQ	FWRD	Wed, Sep 8, 1999	10.67	10.78	10.61	10.61
1430	NASDAQ	FWRD	Tue, Sep 7, 1999	10.94	10.94	10.44	10.67
1429	NASDAQ	FWRD	Fri, Sep 3, 1999	10.90	10.97	10.89	10.92
1428	NASDAQ	FWRD	Thu, Sep 2, 1999	10.78	11.06	10.72	10.83
1427	NASDAQ	FWRD	Wed, Sep 1, 1999	9.94	11.22	9.94	11.22
1426	NASDAQ	FWRD	Tue, Aug 31, 1999	9.36	10.11	9.33	10.00
1425	NASDAQ	FWRD	Mon, Aug 30, 1999	9.33	9.39	9.28	9.39
1424	NASDAQ	FWRD	Fri, Aug 27, 1999	9.22	9.53	9.22	9.33
1423	NASDAQ	FWRD	Thu, Aug 26, 1999	9.28	9.78	9.28	9.31
1422	NASDAQ	FWRD	Wed, Aug 25, 1999	9.03	9.28	8.89	9.22
1421	NASDAQ	FWRD	Tue, Aug 24, 1999	9.44	9.58	8.89	8.94
1420	NASDAQ	FWRD	Mon, Aug 23, 1999	9.97	9.97	9.44	9.50
1419	NASDAQ	FWRD	Fri, Aug 20, 1999	10.06	10.06	9.97	10.00
1418	NASDAQ	FWRD	Thu, Aug 19, 1999	10.22	10.22	9.94	10.00
1417	NASDAQ	FWRD	Wed, Aug 18, 1999	10.03	10.17	9.89	10.00
1416	NASDAQ	FWRD	Tue, Aug 17, 1999	10.17	10.28	9.94	10.06
1415	NASDAQ	FWRD	Mon, Aug 16, 1999	9.47	10.22	9.47	10.17
1414	NASDAQ	FWRD	Fri, Aug 13, 1999	9.14	9.44	8.94	9.44
1413	NASDAQ	FWRD	Thu, Aug 12, 1999	9.11	9.11	8.97	9.00
1412	NASDAQ	FWRD	Wed, Aug 11, 1999	8.94	9.17	8.94	9.06
1411	NASDAQ	FWRD	Tue, Aug 10, 1999	9.39	9.56	8.69	8.83
1410	NASDAQ	FWRD	Mon, Aug 9, 1999	9.28	9.67	9.22	9.33
1409	NASDAQ	FWRD	Fri, Aug 6, 1999	9.22	9.56	9.17	9.22
1408	NASDAQ	FWRD	Thu, Aug 5, 1999	9.11	9.11	8.67	8.89
1407	NASDAQ	FWRD	Wed, Aug 4, 1999	9.44	9.56	9.17	9.22
1406	NASDAQ	FWRD	Tue, Aug 3, 1999	9.33	9.67	9.22	9.33
1405	NASDAQ	FWRD	Mon, Aug 2, 1999	10.22	10.33	8.72	9.06
1404	NASDAQ	FWRD	Fri, Jul 30, 1999	10.50	10.67	10.11	10.42
1403	NASDAQ	FWRD	Thu, Jul 29, 1999	10.44	10.67	10.44	10.53
1402	NASDAQ	FWRD	Wed, Jul 28, 1999	10.61	10.72	10.33	10.50
1401	NASDAQ	FWRD	Tue, Jul 27, 1999	10.44	10.56	10.25	10.50
1400	NASDAQ	FWRD	Mon, Jul 26, 1999	10.67	10.67	10.28	10.38
1399	NASDAQ	FWRD	Fri, Jul 23, 1999	10.44	10.83	10.17	10.67
1398	NASDAQ	FWRD	Thu, Jul 22, 1999	11.11	11.11	10.06	10.11
1397	NASDAQ	FWRD	Wed, Jul 21, 1999	11.61	11.83	11.00	11.03
1396	NASDAQ	FWRD	Tue, Jul 20, 1999	12.17	12.17	11.33	11.72
1395	NASDAQ	FWRD	Mon, Jul 19, 1999	12.28	12.89	12.25	12.86
1394	NASDAQ	FWRD	Fri, Jul 16, 1999	12.00	12.56	11.83	12.33
1393	NASDAQ	FWRD	Thu, Jul 15, 1999	12.89	13.06	11.78	12.33
1392	NASDAQ	FWRD	Wed, Jul 14, 1999	13.56	13.78	12.83	12.95
1391	NASDAQ	FWRD	Tue, Jul 13, 1999	13.83	13.89	13.45	13.45
1390	NASDAQ	FWRD	Mon, Jul 12, 1999	13.78	14.06	13.61	13.83
1389	NASDAQ	FWRD	Fri, Jul 9, 1999	13.72	14.17	13.72	13.72
1388	NASDAQ	FWRD	Thu, Jul 8, 1999	13.54	14.00	13.50	13.78
1387	NASDAQ	FWRD	Wed, Jul 7, 1999	13.20	13.95	12.78	13.67
1386	NASDAQ	FWRD	Tue, Jul 6, 1999	13.45	13.50	13.17	13.20
1385	NASDAQ	FWRD	Fri, Jul 2, 1999	13.89	14.67	13.33	13.50
1384	NASDAQ	FWRD	Thu, Jul 1, 1999	12.47	14.14	12.47	13.78
1383	NASDAQ	FWRD	Wed, Jun 30, 1999	12.36	12.78	12.33	12.50
1382	NASDAQ	FWRD	Tue, Jun 29, 1999	12.25	12.50	12.11	12.28
1381	NASDAQ	FWRD	Mon, Jun 28, 1999	12.25	12.25	12.06	12.25
1380	NASDAQ	FWRD	Fri, Jun 25, 1999	12.25	12.25	11.95	12.00
1379	NASDAQ	FWRD	Thu, Jun 24, 1999	12.18	12.25	12.11	12.11
1378	NASDAQ	FWRD	Wed, Jun 23, 1999	12.22	12.28	12.11	12.25
1377	NASDAQ	FWRD	Tue, Jun 22, 1999	12.42	12.42	12.00	12.17
1376	NASDAQ	FWRD	Mon, Jun 21, 1999	12.25	12.28	12.17	12.28
1375	NASDAQ	FWRD	Fri, Jun 18, 1999	12.08	12.28	12.06	12.28
1374	NASDAQ	FWRD	Thu, Jun 17, 1999	12.17	12.28	11.89	12.28
1373	NASDAQ	FWRD	Wed, Jun 16, 1999	12.33	12.33	11.61	12.00
1372	NASDAQ	FWRD	Tue, Jun 15, 1999	12.06	12.42	12.00	12.22
1371	NASDAQ	FWRD	Mon, Jun 14, 1999	11.83	12.11	11.83	12.11
1370	NASDAQ	FWRD	Fri, Jun 11, 1999	12.14	12.28	11.83	11.89
1369	NASDAQ	FWRD	Thu, Jun 10, 1999	12.22	12.28	12.20	12.20
1368	NASDAQ	FWRD	Wed, Jun 9, 1999	12.11	12.28	12.11	12.22
1367	NASDAQ	FWRD	Tue, Jun 8, 1999	12.17	12.28	12.00	12.11
1366	NASDAQ	FWRD	Mon, Jun 7, 1999	12.03	12.33	11.95	12.00
1365	NASDAQ	FWRD	Fri, Jun 4, 1999	12.00	12.06	11.78	12.06
1364	NASDAQ	FWRD	Thu, Jun 3, 1999	11.06	12.11	11.00	12.00
1363	NASDAQ	FWRD	Wed, Jun 2, 1999	11.56	11.72	11.00	11.17
1362	NASDAQ	FWRD	Tue, Jun 1, 1999	12.06	12.33	11.89	11.95
1361	NASDAQ	FWRD	Fri, May 28, 1999	12.11	12.22	12.08	12.17
1360	NASDAQ	FWRD	Thu, May 27, 1999	12.36	12.39	12.11	12.33
1359	NASDAQ	FWRD	Wed, May 26, 1999	12.45	12.45	12.11	12.39
1358	NASDAQ	FWRD	Tue, May 25, 1999	12.22	12.45	12.22	12.22
1357	NASDAQ	FWRD	Mon, May 24, 1999	12.45	12.56	12.11	12.56
1356	NASDAQ	FWRD	Fri, May 21, 1999	12.14	12.72	11.78	12.22
1355	NASDAQ	FWRD	Thu, May 20, 1999	12.06	12.06	11.56	12.06
1354	NASDAQ	FWRD	Wed, May 19, 1999	11.67	12.06	11.22	11.89
1353	NASDAQ	FWRD	Tue, May 18, 1999	11.45	11.89	11.28	11.39
1352	NASDAQ	FWRD	Mon, May 17, 1999	11.56	11.67	11.33	11.39
1351	NASDAQ	FWRD	Fri, May 14, 1999	11.56	11.78	11.06	11.72
1350	NASDAQ	FWRD	Thu, May 13, 1999	11.95	12.06	11.56	12.00
1349	NASDAQ	FWRD	Wed, May 12, 1999	12.28	12.28	11.50	11.61
1348	NASDAQ	FWRD	Tue, May 11, 1999	12.08	12.75	12.06	12.31
1347	NASDAQ	FWRD	Mon, May 10, 1999	11.22	12.22	11.00	12.11
1346	NASDAQ	FWRD	Fri, May 7, 1999	10.89	11.22	10.83	11.11
1345	NASDAQ	FWRD	Thu, May 6, 1999	11.14	11.22	10.89	11.22
1344	NASDAQ	FWRD	Wed, May 5, 1999	11.00	11.17	10.72	11.14
1343	NASDAQ	FWRD	Tue, May 4, 1999	10.67	10.92	10.50	10.78
1342	NASDAQ	FWRD	Mon, May 3, 1999	9.94	10.61	9.61	10.28
1341	NASDAQ	FWRD	Fri, Apr 30, 1999	10.39	10.50	9.72	9.89
1340	NASDAQ	FWRD	Thu, Apr 29, 1999	9.17	10.25	9.17	10.22
1339	NASDAQ	FWRD	Wed, Apr 28, 1999	9.00	9.17	8.56	9.00
1338	NASDAQ	FWRD	Tue, Apr 27, 1999	9.72	9.72	9.00	9.00
1337	NASDAQ	FWRD	Mon, Apr 26, 1999	9.56	9.83	9.56	9.61
1336	NASDAQ	FWRD	Fri, Apr 23, 1999	9.56	9.78	9.33	9.39
1335	NASDAQ	FWRD	Thu, Apr 22, 1999	9.67	9.78	9.33	9.61
1334	NASDAQ	FWRD	Wed, Apr 21, 1999	9.28	9.78	8.89	9.28
1333	NASDAQ	FWRD	Tue, Apr 20, 1999	9.56	10.22	9.33	9.50
1332	NASDAQ	FWRD	Mon, Apr 19, 1999	8.56	9.89	8.33	9.56
1331	NASDAQ	FWRD	Fri, Apr 16, 1999	7.00	8.78	7.00	8.39
1330	NASDAQ	FWRD	Thu, Apr 15, 1999	7.06	7.11	6.89	7.11
1329	NASDAQ	FWRD	Wed, Apr 14, 1999	6.83	7.06	6.83	7.06
1328	NASDAQ	FWRD	Tue, Apr 13, 1999	6.81	6.94	6.78	6.78
1327	NASDAQ	FWRD	Mon, Apr 12, 1999	6.83	7.06	6.83	6.94
1326	NASDAQ	FWRD	Fri, Apr 9, 1999	7.28	7.33	7.00	7.06
1325	NASDAQ	FWRD	Thu, Apr 8, 1999	6.61	7.39	6.58	7.25
1324	NASDAQ	FWRD	Wed, Apr 7, 1999	5.94	6.17	5.78	6.00
1323	NASDAQ	FWRD	Tue, Apr 6, 1999	6.11	6.11	5.78	6.00
1322	NASDAQ	FWRD	Mon, Apr 5, 1999	6.00	6.22	5.78	5.94
1321	NASDAQ	FWRD	Thu, Apr 1, 1999	6.00	6.22	5.83	6.08
1320	NASDAQ	FWRD	Wed, Mar 31, 1999	5.86	6.00	5.83	5.83
1319	NASDAQ	FWRD	Tue, Mar 30, 1999	5.83	6.17	5.83	5.83
1318	NASDAQ	FWRD	Mon, Mar 29, 1999	5.83	6.17	5.83	5.83
1317	NASDAQ	FWRD	Fri, Mar 26, 1999	5.86	6.11	5.83	5.83
1316	NASDAQ	FWRD	Thu, Mar 25, 1999	6.06	6.22	5.83	5.83
1315	NASDAQ	FWRD	Wed, Mar 24, 1999	6.25	6.33	5.78	5.78
1314	NASDAQ	FWRD	Tue, Mar 23, 1999	6.33	6.56	6.22	6.25
1313	NASDAQ	FWRD	Mon, Mar 22, 1999	6.67	6.67	6.28	6.61
1312	NASDAQ	FWRD	Fri, Mar 19, 1999	6.22	6.61	6.22	6.61
1311	NASDAQ	FWRD	Thu, Mar 18, 1999	6.61	6.61	6.14	6.22
1310	NASDAQ	FWRD	Wed, Mar 17, 1999	6.63	6.65	6.62	6.62
1309	NASDAQ	FWRD	Tue, Mar 16, 1999	6.65	6.79	6.51	6.58
1308	NASDAQ	FWRD	Mon, Mar 15, 1999	6.67	6.67	6.61	6.61
1307	NASDAQ	FWRD	Fri, Mar 12, 1999	6.67	6.69	6.60	6.67
1306	NASDAQ	FWRD	Thu, Mar 11, 1999	6.67	6.67	6.56	6.56
1305	NASDAQ	FWRD	Wed, Mar 10, 1999	6.67	6.69	6.58	6.60
1304	NASDAQ	FWRD	Tue, Mar 9, 1999	6.47	6.67	6.47	6.58
1303	NASDAQ	FWRD	Mon, Mar 8, 1999	6.50	6.61	6.44	6.47
1302	NASDAQ	FWRD	Fri, Mar 5, 1999	6.67	6.67	6.44	6.50
1301	NASDAQ	FWRD	Thu, Mar 4, 1999	6.50	6.67	6.50	6.50
1300	NASDAQ	FWRD	Wed, Mar 3, 1999	6.50	6.67	6.50	6.61
1299	NASDAQ	FWRD	Tue, Mar 2, 1999	6.69	6.69	6.56	6.56
1298	NASDAQ	FWRD	Mon, Mar 1, 1999	6.69	7.00	6.58	6.64
1297	NASDAQ	FWRD	Fri, Feb 26, 1999	6.47	6.72	6.39	6.64
1296	NASDAQ	FWRD	Thu, Feb 25, 1999	6.25	6.44	6.25	6.32
1295	NASDAQ	FWRD	Wed, Feb 24, 1999	6.22	6.28	6.22	6.28
1294	NASDAQ	FWRD	Tue, Feb 23, 1999	6.14	6.44	6.14	6.35
1293	NASDAQ	FWRD	Mon, Feb 22, 1999	6.03	6.25	6.03	6.14
1292	NASDAQ	FWRD	Fri, Feb 19, 1999	5.67	6.03	5.67	6.00
1291	NASDAQ	FWRD	Thu, Feb 18, 1999	5.92	5.94	5.44	5.78
1290	NASDAQ	FWRD	Wed, Feb 17, 1999	6.39	6.44	6.00	6.01
1289	NASDAQ	FWRD	Tue, Feb 16, 1999	6.56	6.56	6.39	6.39
1288	NASDAQ	FWRD	Fri, Feb 12, 1999	6.64	6.64	6.50	6.50
1287	NASDAQ	FWRD	Thu, Feb 11, 1999	6.69	6.89	6.44	6.50
1286	NASDAQ	FWRD	Wed, Feb 10, 1999	5.78	6.72	5.78	6.44
1285	NASDAQ	FWRD	Tue, Feb 9, 1999	5.17	6.11	5.17	5.83
1284	NASDAQ	FWRD	Mon, Feb 8, 1999	5.03	5.14	5.00	5.11
1283	NASDAQ	FWRD	Fri, Feb 5, 1999	4.94	5.04	4.94	5.03
1282	NASDAQ	FWRD	Thu, Feb 4, 1999	4.96	4.97	4.94	4.94
1281	NASDAQ	FWRD	Wed, Feb 3, 1999	4.94	4.97	4.89	4.94
1280	NASDAQ	FWRD	Tue, Feb 2, 1999	5.03	5.03	4.89	4.89
1279	NASDAQ	FWRD	Mon, Feb 1, 1999	4.83	5.06	4.83	4.94
1278	NASDAQ	FWRD	Fri, Jan 29, 1999	5.06	5.07	4.83	5.07
1277	NASDAQ	FWRD	Thu, Jan 28, 1999	5.11	5.11	4.78	4.89
1276	NASDAQ	FWRD	Wed, Jan 27, 1999	5.00	5.00	4.72	4.78
1275	NASDAQ	FWRD	Tue, Jan 26, 1999	5.03	5.03	5.00	5.00
1274	NASDAQ	FWRD	Mon, Jan 25, 1999	5.03	5.17	5.00	5.03
1273	NASDAQ	FWRD	Fri, Jan 22, 1999	5.00	5.14	5.00	5.03
1272	NASDAQ	FWRD	Thu, Jan 21, 1999	5.11	5.14	5.00	5.14
1271	NASDAQ	FWRD	Wed, Jan 20, 1999	4.89	5.11	4.81	5.11
1270	NASDAQ	FWRD	Tue, Jan 19, 1999	4.64	4.94	4.64	4.81
1269	NASDAQ	FWRD	Fri, Jan 15, 1999	4.72	4.90	4.67	4.85
1268	NASDAQ	FWRD	Thu, Jan 14, 1999	4.90	4.90	4.61	4.83
1267	NASDAQ	FWRD	Wed, Jan 13, 1999	4.58	4.83	4.56	4.56
1266	NASDAQ	FWRD	Tue, Jan 12, 1999	4.50	4.83	4.50	4.83
1265	NASDAQ	FWRD	Mon, Jan 11, 1999	4.44	4.58	4.44	4.58
1264	NASDAQ	FWRD	Fri, Jan 8, 1999	4.28	4.56	4.28	4.50
1263	NASDAQ	FWRD	Thu, Jan 7, 1999	4.22	4.28	4.22	4.28
1262	NASDAQ	FWRD	Wed, Jan 6, 1999	4.11	4.42	4.11	4.28
1261	NASDAQ	FWRD	Tue, Jan 5, 1999	4.22	4.28	4.11	4.25
1260	NASDAQ	FWRD	Mon, Jan 4, 1999	4.15	4.22	4.15	4.22
1259	NASDAQ	FWRD	Thu, Dec 31, 1998	4.25	4.33	4.17	4.17
1258	NASDAQ	FWRD	Wed, Dec 30, 1998	4.08	4.33	4.08	4.25
1257	NASDAQ	FWRD	Tue, Dec 29, 1998	4.07	4.33	4.07	4.17
1256	NASDAQ	FWRD	Mon, Dec 28, 1998	4.22	4.22	4.06	4.19
1255	NASDAQ	FWRD	Thu, Dec 24, 1998	4.06	4.22	4.06	4.06
1254	NASDAQ	FWRD	Wed, Dec 23, 1998	3.83	4.11	3.83	4.11
1253	NASDAQ	FWRD	Tue, Dec 22, 1998	4.06	4.11	3.89	4.03
1252	NASDAQ	FWRD	Mon, Dec 21, 1998	4.31	4.31	4.14	4.22
1251	NASDAQ	FWRD	Fri, Dec 18, 1998	4.31	4.33	4.31	4.33
1250	NASDAQ	FWRD	Thu, Dec 17, 1998	4.28	4.44	4.28	4.42
1249	NASDAQ	FWRD	Wed, Dec 16, 1998	4.42	4.56	4.31	4.42
1248	NASDAQ	FWRD	Tue, Dec 15, 1998	4.25	4.33	4.25	4.28
1247	NASDAQ	FWRD	Mon, Dec 14, 1998	4.11	4.22	4.00	4.22
1246	NASDAQ	FWRD	Fri, Dec 11, 1998	3.94	4.19	3.94	4.19
1245	NASDAQ	FWRD	Thu, Dec 10, 1998	3.78	3.92	3.75	3.78
1244	NASDAQ	FWRD	Wed, Dec 9, 1998	3.47	3.61	3.47	3.58
1243	NASDAQ	FWRD	Tue, Dec 8, 1998	3.33	3.60	3.33	3.42
1242	NASDAQ	FWRD	Mon, Dec 7, 1998	3.06	3.44	3.06	3.33
1241	NASDAQ	FWRD	Fri, Dec 4, 1998	3.44	3.44	3.22	3.33
1240	NASDAQ	FWRD	Thu, Dec 3, 1998	3.42	3.44	3.00	3.36
1239	NASDAQ	FWRD	Wed, Dec 2, 1998	3.17	3.56	3.14	3.46
1238	NASDAQ	FWRD	Tue, Dec 1, 1998	3.50	3.50	3.28	3.50
1237	NASDAQ	FWRD	Mon, Nov 30, 1998	3.53	3.67	3.50	3.50
1236	NASDAQ	FWRD	Fri, Nov 27, 1998	3.53	3.53	3.53	3.53
1235	NASDAQ	FWRD	Wed, Nov 25, 1998	3.53	3.78	3.53	3.78
1234	NASDAQ	FWRD	Tue, Nov 24, 1998	3.50	3.78	3.47	3.53
1233	NASDAQ	FWRD	Mon, Nov 23, 1998	3.78	3.78	3.50	3.53
1232	NASDAQ	FWRD	Fri, Nov 20, 1998	4.00	4.11	3.81	3.81
1231	NASDAQ	FWRD	Thu, Nov 19, 1998	4.11	4.11	4.00	4.00
1230	NASDAQ	FWRD	Wed, Nov 18, 1998	4.39	4.44	4.19	4.19
1229	NASDAQ	FWRD	Tue, Nov 17, 1998	4.44	4.44	4.42	4.42
1228	NASDAQ	FWRD	Mon, Nov 16, 1998	4.50	4.64	4.50	4.64
1227	NASDAQ	FWRD	Fri, Nov 13, 1998	4.33	4.56	4.33	4.53
1226	NASDAQ	FWRD	Thu, Nov 12, 1998	4.24	4.39	4.22	4.39
1225	NASDAQ	FWRD	Wed, Nov 11, 1998	4.06	4.24	4.06	4.24
1224	NASDAQ	FWRD	Tue, Nov 10, 1998	4.11	4.14	4.06	4.08
1223	NASDAQ	FWRD	Mon, Nov 9, 1998	4.11	4.19	3.89	4.08
1222	NASDAQ	FWRD	Fri, Nov 6, 1998	3.67	4.08	3.56	4.06
1221	NASDAQ	FWRD	Thu, Nov 5, 1998	3.56	3.61	3.53	3.53
1220	NASDAQ	FWRD	Wed, Nov 4, 1998	3.56	3.58	3.53	3.58
1219	NASDAQ	FWRD	Tue, Nov 3, 1998	3.63	3.67	3.63	3.63
1218	NASDAQ	FWRD	Mon, Nov 2, 1998	3.63	3.63	3.36	3.58
1217	NASDAQ	FWRD	Fri, Oct 30, 1998	3.56	3.57	3.42	3.42
1216	NASDAQ	FWRD	Wed, Oct 28, 1998	3.44	3.56	3.39	3.47
1215	NASDAQ	FWRD	Tue, Oct 27, 1998	3.31	3.56	3.31	3.50
1214	NASDAQ	FWRD	Mon, Oct 26, 1998	3.31	3.44	3.28	3.44
1213	NASDAQ	FWRD	Fri, Oct 23, 1998	3.26	3.28	3.25	3.28
1212	NASDAQ	FWRD	Thu, Oct 22, 1998	3.17	3.17	3.17	3.17
1211	NASDAQ	FWRD	Wed, Oct 21, 1998	3.25	3.25	3.17	3.17
1210	NASDAQ	FWRD	Tue, Oct 20, 1998	3.14	3.22	3.11	3.11
1209	NASDAQ	FWRD	Mon, Oct 19, 1998	2.97	3.03	2.97	3.03
1208	NASDAQ	FWRD	Fri, Oct 16, 1998	3.00	3.03	3.00	3.03
1207	NASDAQ	FWRD	Thu, Oct 15, 1998	2.92	3.11	2.92	3.08
1206	NASDAQ	FWRD	Wed, Oct 14, 1998	3.03	3.06	3.03	3.06
1205	NASDAQ	FWRD	Tue, Oct 13, 1998	3.03	3.14	2.94	3.03
1204	NASDAQ	FWRD	Mon, Oct 12, 1998	3.03	3.08	2.92	3.00
1203	NASDAQ	FWRD	Fri, Oct 9, 1998	3.03	3.22	3.03	3.06
1202	NASDAQ	FWRD	Thu, Oct 8, 1998	3.11	3.11	3.00	3.08
1201	NASDAQ	FWRD	Wed, Oct 7, 1998	3.14	3.19	3.14	3.19
1200	NASDAQ	FWRD	Tue, Oct 6, 1998	3.11	3.25	3.11	3.14
1199	NASDAQ	FWRD	Mon, Oct 5, 1998	3.11	3.13	3.11	3.11
1198	NASDAQ	FWRD	Fri, Oct 2, 1998	3.25	3.25	3.08	3.17
1197	NASDAQ	FWRD	Thu, Oct 1, 1998	3.06	3.17	3.00	3.11
1196	NASDAQ	FWRD	Wed, Sep 30, 1998	3.14	3.25	3.14	3.25
1195	NASDAQ	FWRD	Tue, Sep 29, 1998	3.39	3.39	3.17	3.19
1194	NASDAQ	FWRD	Mon, Sep 28, 1998	3.22	3.69	3.17	3.22
1193	NASDAQ	FWRD	Fri, Sep 25, 1998	3.31	3.33	3.14	3.14
1192	NASDAQ	FWRD	Thu, Sep 24, 1998	2.78	3.67	2.78	3.56
1191	NASDAQ	FWRD	Wed, Sep 23, 1998	4.28	4.28	4.22	4.22
1190	NASDAQ	FWRD	Tue, Sep 22, 1998	3.81	4.44	3.78	3.90
1189	NASDAQ	FWRD	Mon, Sep 21, 1998	3.67	3.67	3.50	3.61
1188	NASDAQ	FWRD	Fri, Sep 18, 1998	3.94	4.00	3.78	3.78
1187	NASDAQ	FWRD	Thu, Sep 17, 1998	3.78	4.44	3.67	4.22
1186	NASDAQ	FWRD	Wed, Sep 16, 1998	4.39	4.94	4.03	4.39
1185	NASDAQ	FWRD	Tue, Sep 15, 1998	3.78	4.89	3.67	4.56
1184	NASDAQ	FWRD	Mon, Sep 14, 1998	3.56	3.78	3.56	3.67
1183	NASDAQ	FWRD	Fri, Sep 11, 1998	3.44	3.72	3.44	3.47
1182	NASDAQ	FWRD	Thu, Sep 10, 1998	3.61	3.89	3.44	3.47
1181	NASDAQ	FWRD	Wed, Sep 9, 1998	3.89	3.89	3.64	3.75
1180	NASDAQ	FWRD	Tue, Sep 8, 1998	3.83	3.83	3.50	3.75
1179	NASDAQ	FWRD	Fri, Sep 4, 1998	3.89	3.89	3.56	3.83
1178	NASDAQ	FWRD	Thu, Sep 3, 1998	4.00	4.00	3.56	3.63
1177	NASDAQ	FWRD	Wed, Sep 2, 1998	4.17	4.17	3.44	3.44
1176	NASDAQ	FWRD	Tue, Sep 1, 1998	4.67	4.81	3.89	4.08
1175	NASDAQ	FWRD	Mon, Aug 31, 1998	4.89	4.89	4.67	4.67
1174	NASDAQ	FWRD	Fri, Aug 28, 1998	5.06	5.06	4.67	4.67
1173	NASDAQ	FWRD	Thu, Aug 27, 1998	4.89	4.92	4.72	4.92
1172	NASDAQ	FWRD	Wed, Aug 26, 1998	4.89	4.92	4.89	4.92
1171	NASDAQ	FWRD	Tue, Aug 25, 1998	5.10	5.11	4.89	5.11
1170	NASDAQ	FWRD	Mon, Aug 24, 1998	5.15	5.15	4.94	4.94
1169	NASDAQ	FWRD	Fri, Aug 21, 1998	4.94	5.33	4.94	5.33
1168	NASDAQ	FWRD	Thu, Aug 20, 1998	5.25	5.29	5.25	5.29
1167	NASDAQ	FWRD	Wed, Aug 19, 1998	5.38	5.56	5.29	5.29
1166	NASDAQ	FWRD	Tue, Aug 18, 1998	5.42	5.53	5.31	5.53
1165	NASDAQ	FWRD	Mon, Aug 17, 1998	5.39	5.50	5.36	5.42
1164	NASDAQ	FWRD	Fri, Aug 14, 1998	5.25	5.39	5.25	5.33
1163	NASDAQ	FWRD	Thu, Aug 13, 1998	5.11	5.33	5.03	5.33
1162	NASDAQ	FWRD	Wed, Aug 12, 1998	5.33	5.44	5.03	5.38
1161	NASDAQ	FWRD	Tue, Aug 11, 1998	4.89	5.44	4.89	5.04
1160	NASDAQ	FWRD	Mon, Aug 10, 1998	5.61	5.61	5.31	5.61
1159	NASDAQ	FWRD	Fri, Aug 7, 1998	5.61	5.61	5.33	5.61
1158	NASDAQ	FWRD	Thu, Aug 6, 1998	5.11	5.64	5.11	5.64
1157	NASDAQ	FWRD	Wed, Aug 5, 1998	4.89	5.33	4.89	5.11
1156	NASDAQ	FWRD	Tue, Aug 4, 1998	5.11	5.33	4.86	5.00
1155	NASDAQ	FWRD	Mon, Aug 3, 1998	5.33	5.42	5.11	5.11
1154	NASDAQ	FWRD	Fri, Jul 31, 1998	5.44	5.56	5.33	5.33
1153	NASDAQ	FWRD	Thu, Jul 30, 1998	5.67	5.89	5.22	5.28
1152	NASDAQ	FWRD	Wed, Jul 29, 1998	5.89	5.89	5.67	5.67
1151	NASDAQ	FWRD	Tue, Jul 28, 1998	6.00	6.00	5.67	5.67
1150	NASDAQ	FWRD	Mon, Jul 27, 1998	5.94	6.00	5.81	6.00
1149	NASDAQ	FWRD	Fri, Jul 24, 1998	5.89	6.00	5.78	5.83
1148	NASDAQ	FWRD	Thu, Jul 23, 1998	6.08	6.08	5.72	5.89
1147	NASDAQ	FWRD	Wed, Jul 22, 1998	6.11	6.31	6.08	6.21
1146	NASDAQ	FWRD	Tue, Jul 21, 1998	6.44	6.44	6.06	6.11
1145	NASDAQ	FWRD	Mon, Jul 20, 1998	6.28	6.61	6.11	6.25
1144	NASDAQ	FWRD	Fri, Jul 17, 1998	6.78	6.89	6.44	6.44
1143	NASDAQ	FWRD	Thu, Jul 16, 1998	6.89	6.94	6.72	6.78
1142	NASDAQ	FWRD	Wed, Jul 15, 1998	6.79	6.97	6.79	6.97
1141	NASDAQ	FWRD	Tue, Jul 14, 1998	6.97	6.97	6.79	6.89
1140	NASDAQ	FWRD	Mon, Jul 13, 1998	6.67	7.00	6.67	6.83
1139	NASDAQ	FWRD	Fri, Jul 10, 1998	6.17	6.33	6.17	6.31
1138	NASDAQ	FWRD	Thu, Jul 9, 1998	6.22	6.33	5.86	6.33
1137	NASDAQ	FWRD	Wed, Jul 8, 1998	6.33	6.44	6.22	6.40
1136	NASDAQ	FWRD	Tue, Jul 7, 1998	6.22	6.50	6.14	6.50
1135	NASDAQ	FWRD	Mon, Jul 6, 1998	6.53	6.72	6.53	6.53
1134	NASDAQ	FWRD	Thu, Jul 2, 1998	6.53	6.89	6.53	6.89
1133	NASDAQ	FWRD	Wed, Jul 1, 1998	6.67	6.89	6.53	6.89
1132	NASDAQ	FWRD	Tue, Jun 30, 1998	6.69	7.00	6.50	6.61
1131	NASDAQ	FWRD	Mon, Jun 29, 1998	7.11	7.11	6.78	6.78
1130	NASDAQ	FWRD	Fri, Jun 26, 1998	6.94	6.94	6.94	6.94
1129	NASDAQ	FWRD	Thu, Jun 25, 1998	6.86	7.08	6.67	7.00
1128	NASDAQ	FWRD	Wed, Jun 24, 1998	6.86	6.86	6.64	6.64
1127	NASDAQ	FWRD	Tue, Jun 23, 1998	6.47	6.89	6.47	6.86
1126	NASDAQ	FWRD	Mon, Jun 22, 1998	6.61	6.61	6.33	6.56
1125	NASDAQ	FWRD	Fri, Jun 19, 1998	6.28	6.56	6.28	6.56
1124	NASDAQ	FWRD	Thu, Jun 18, 1998	6.33	6.64	6.33	6.50
1123	NASDAQ	FWRD	Wed, Jun 17, 1998	6.44	6.53	6.33	6.53
1122	NASDAQ	FWRD	Tue, Jun 16, 1998	6.00	6.22	5.67	6.22
1121	NASDAQ	FWRD	Mon, Jun 15, 1998	6.72	6.89	6.06	6.06
1120	NASDAQ	FWRD	Fri, Jun 12, 1998	7.11	7.11	6.83	6.83
1119	NASDAQ	FWRD	Thu, Jun 11, 1998	7.11	7.11	6.89	6.89
1118	NASDAQ	FWRD	Wed, Jun 10, 1998	6.89	7.11	6.83	6.92
1117	NASDAQ	FWRD	Tue, Jun 9, 1998	6.89	7.17	6.89	7.17
1116	NASDAQ	FWRD	Mon, Jun 8, 1998	6.97	7.03	6.94	7.03
1115	NASDAQ	FWRD	Fri, Jun 5, 1998	7.22	7.22	6.97	6.97
1114	NASDAQ	FWRD	Thu, Jun 4, 1998	6.89	7.28	6.86	7.22
1113	NASDAQ	FWRD	Wed, Jun 3, 1998	6.83	6.89	6.83	6.89
1112	NASDAQ	FWRD	Tue, Jun 2, 1998	7.14	7.14	6.83	6.83
1111	NASDAQ	FWRD	Mon, Jun 1, 1998	6.78	7.06	6.78	6.89
1110	NASDAQ	FWRD	Fri, May 29, 1998	7.06	7.06	6.78	6.78
1109	NASDAQ	FWRD	Thu, May 28, 1998	7.08	7.08	6.78	7.06
1108	NASDAQ	FWRD	Wed, May 27, 1998	6.78	7.06	6.78	6.78
1107	NASDAQ	FWRD	Tue, May 26, 1998	6.89	6.94	6.78	6.94
1106	NASDAQ	FWRD	Fri, May 22, 1998	6.94	6.94	6.83	6.83
1105	NASDAQ	FWRD	Thu, May 21, 1998	7.17	7.17	6.94	6.94
1104	NASDAQ	FWRD	Wed, May 20, 1998	7.00	7.17	7.00	7.00
1103	NASDAQ	FWRD	Tue, May 19, 1998	7.11	7.22	7.00	7.00
1102	NASDAQ	FWRD	Mon, May 18, 1998	6.94	7.28	6.94	7.28
1101	NASDAQ	FWRD	Fri, May 15, 1998	6.89	7.17	6.86	7.17
1100	NASDAQ	FWRD	Thu, May 14, 1998	7.33	7.33	6.97	7.11
1099	NASDAQ	FWRD	Wed, May 13, 1998	7.11	7.33	7.03	7.11
1098	NASDAQ	FWRD	Tue, May 12, 1998	7.25	7.32	7.03	7.32
1097	NASDAQ	FWRD	Mon, May 11, 1998	7.50	7.50	7.19	7.19
1096	NASDAQ	FWRD	Fri, May 8, 1998	6.89	7.47	6.89	7.36
1095	NASDAQ	FWRD	Thu, May 7, 1998	7.42	7.42	6.68	6.68
1094	NASDAQ	FWRD	Wed, May 6, 1998	7.39	7.56	7.39	7.42
1093	NASDAQ	FWRD	Tue, May 5, 1998	7.57	7.57	7.42	7.53
1092	NASDAQ	FWRD	Mon, May 4, 1998	7.61	7.61	7.50	7.50
1091	NASDAQ	FWRD	Fri, May 1, 1998	7.33	7.67	7.33	7.56
1090	NASDAQ	FWRD	Thu, Apr 30, 1998	7.39	7.44	7.36	7.36
1089	NASDAQ	FWRD	Wed, Apr 29, 1998	7.44	7.56	7.39	7.39
1088	NASDAQ	FWRD	Tue, Apr 28, 1998	7.67	7.67	7.39	7.56
1087	NASDAQ	FWRD	Mon, Apr 27, 1998	7.44	7.89	7.44	7.56
1086	NASDAQ	FWRD	Fri, Apr 24, 1998	8.11	8.11	7.72	7.89
1085	NASDAQ	FWRD	Thu, Apr 23, 1998	7.72	7.94	7.72	7.78
1084	NASDAQ	FWRD	Wed, Apr 22, 1998	7.92	8.33	7.61	7.78
1083	NASDAQ	FWRD	Tue, Apr 21, 1998	7.03	7.33	6.92	7.33
1082	NASDAQ	FWRD	Mon, Apr 20, 1998	6.89	7.06	6.61	7.06
1081	NASDAQ	FWRD	Fri, Apr 17, 1998	6.89	7.17	6.67	6.72
1080	NASDAQ	FWRD	Thu, Apr 16, 1998	7.11	7.11	6.83	6.92
1079	NASDAQ	FWRD	Wed, Apr 15, 1998	7.44	7.50	7.11	7.11
1078	NASDAQ	FWRD	Tue, Apr 14, 1998	7.33	7.44	7.33	7.44
1077	NASDAQ	FWRD	Mon, Apr 13, 1998	7.28	7.47	7.28	7.33
1076	NASDAQ	FWRD	Thu, Apr 9, 1998	7.47	7.47	7.28	7.28
1075	NASDAQ	FWRD	Wed, Apr 8, 1998	7.78	7.78	7.28	7.31
1074	NASDAQ	FWRD	Tue, Apr 7, 1998	8.06	8.06	7.78	7.78
1073	NASDAQ	FWRD	Mon, Apr 6, 1998	8.25	8.25	7.81	8.00
1072	NASDAQ	FWRD	Fri, Apr 3, 1998	8.06	8.28	7.89	7.89
1071	NASDAQ	FWRD	Thu, Apr 2, 1998	7.64	8.06	7.64	7.92
1070	NASDAQ	FWRD	Wed, Apr 1, 1998	7.19	7.83	7.19	7.72
1069	NASDAQ	FWRD	Tue, Mar 31, 1998	7.17	7.42	7.17	7.33
1068	NASDAQ	FWRD	Mon, Mar 30, 1998	7.11	7.33	6.72	7.14
1067	NASDAQ	FWRD	Fri, Mar 27, 1998	7.08	7.08	6.72	6.94
1066	NASDAQ	FWRD	Thu, Mar 26, 1998	7.00	7.08	6.72	7.08
1065	NASDAQ	FWRD	Wed, Mar 25, 1998	7.00	7.11	6.72	7.00
1064	NASDAQ	FWRD	Tue, Mar 24, 1998	6.46	6.78	6.44	6.69
1063	NASDAQ	FWRD	Mon, Mar 23, 1998	7.00	7.00	6.44	6.67
1062	NASDAQ	FWRD	Fri, Mar 20, 1998	7.08	7.08	6.67	6.67
1061	NASDAQ	FWRD	Thu, Mar 19, 1998	7.19	7.19	6.78	6.78
1060	NASDAQ	FWRD	Wed, Mar 18, 1998	6.64	7.31	6.61	7.22
1059	NASDAQ	FWRD	Tue, Mar 17, 1998	6.56	6.64	6.44	6.61
1058	NASDAQ	FWRD	Mon, Mar 16, 1998	6.44	6.67	6.22	6.49
1057	NASDAQ	FWRD	Fri, Mar 13, 1998	6.31	6.64	6.22	6.44
1056	NASDAQ	FWRD	Thu, Mar 12, 1998	5.78	6.14	5.78	6.14
1055	NASDAQ	FWRD	Wed, Mar 11, 1998	5.92	5.92	5.72	5.92
1054	NASDAQ	FWRD	Tue, Mar 10, 1998	5.72	5.92	5.72	5.72
1053	NASDAQ	FWRD	Mon, Mar 9, 1998	5.67	5.92	5.67	5.81
1052	NASDAQ	FWRD	Fri, Mar 6, 1998	5.94	5.94	5.72	5.78
1051	NASDAQ	FWRD	Thu, Mar 5, 1998	5.94	6.14	5.78	5.78
1050	NASDAQ	FWRD	Wed, Mar 4, 1998	6.44	6.44	6.14	6.21
1049	NASDAQ	FWRD	Tue, Mar 3, 1998	6.44	6.44	6.22	6.22
1048	NASDAQ	FWRD	Mon, Mar 2, 1998	6.50	6.56	6.22	6.44
1047	NASDAQ	FWRD	Fri, Feb 27, 1998	6.22	6.44	6.11	6.44
1046	NASDAQ	FWRD	Thu, Feb 26, 1998	5.92	6.18	5.92	6.18
1045	NASDAQ	FWRD	Wed, Feb 25, 1998	5.89	6.01	5.78	6.01
1044	NASDAQ	FWRD	Tue, Feb 24, 1998	5.94	6.00	5.78	6.00
1043	NASDAQ	FWRD	Mon, Feb 23, 1998	5.67	6.00	5.67	6.00
1042	NASDAQ	FWRD	Fri, Feb 20, 1998	5.65	5.89	5.56	5.86
1041	NASDAQ	FWRD	Thu, Feb 19, 1998	6.19	6.33	5.64	5.69
1040	NASDAQ	FWRD	Wed, Feb 18, 1998	6.22	6.42	6.17	6.22
1039	NASDAQ	FWRD	Tue, Feb 17, 1998	6.50	6.50	6.28	6.33
1038	NASDAQ	FWRD	Fri, Feb 13, 1998	6.44	6.50	6.11	6.50
1037	NASDAQ	FWRD	Thu, Feb 12, 1998	6.83	6.83	6.11	6.33
1036	NASDAQ	FWRD	Wed, Feb 11, 1998	6.67	6.89	6.61	6.61
1035	NASDAQ	FWRD	Tue, Feb 10, 1998	6.50	6.56	6.44	6.50
1034	NASDAQ	FWRD	Mon, Feb 9, 1998	6.22	6.50	6.22	6.44
1033	NASDAQ	FWRD	Fri, Feb 6, 1998	6.33	6.50	6.19	6.50
1032	NASDAQ	FWRD	Thu, Feb 5, 1998	6.50	6.50	6.25	6.50
1031	NASDAQ	FWRD	Wed, Feb 4, 1998	6.50	6.50	6.22	6.50
1030	NASDAQ	FWRD	Tue, Feb 3, 1998	6.44	6.44	6.25	6.25
1029	NASDAQ	FWRD	Mon, Feb 2, 1998	6.25	6.44	6.22	6.22
1028	NASDAQ	FWRD	Fri, Jan 30, 1998	6.22	6.24	6.06	6.17
1027	NASDAQ	FWRD	Thu, Jan 29, 1998	6.22	6.44	6.11	6.11
1026	NASDAQ	FWRD	Wed, Jan 28, 1998	6.22	6.44	6.22	6.22
1025	NASDAQ	FWRD	Tue, Jan 27, 1998	6.31	6.31	6.22	6.28
1024	NASDAQ	FWRD	Mon, Jan 26, 1998	6.22	6.58	6.22	6.29
1023	NASDAQ	FWRD	Fri, Jan 23, 1998	6.67	6.67	6.28	6.50
1022	NASDAQ	FWRD	Thu, Jan 22, 1998	6.11	6.44	6.08	6.33
1021	NASDAQ	FWRD	Wed, Jan 21, 1998	6.11	6.11	6.00	6.01
1020	NASDAQ	FWRD	Tue, Jan 20, 1998	5.67	6.11	5.56	6.06
1019	NASDAQ	FWRD	Fri, Jan 16, 1998	5.56	5.67	5.47	5.67
1018	NASDAQ	FWRD	Thu, Jan 15, 1998	5.33	5.56	5.33	5.56
1017	NASDAQ	FWRD	Wed, Jan 14, 1998	5.28	5.33	5.17	5.33
1016	NASDAQ	FWRD	Tue, Jan 13, 1998	5.06	5.28	5.06	5.19
1015	NASDAQ	FWRD	Mon, Jan 12, 1998	5.00	5.28	4.97	5.11
1014	NASDAQ	FWRD	Fri, Jan 9, 1998	5.67	5.67	5.17	5.28
1013	NASDAQ	FWRD	Thu, Jan 8, 1998	5.61	5.67	5.56	5.67
1012	NASDAQ	FWRD	Wed, Jan 7, 1998	5.44	5.61	5.44	5.58
1011	NASDAQ	FWRD	Tue, Jan 6, 1998	5.19	5.56	5.19	5.56
1010	NASDAQ	FWRD	Mon, Jan 5, 1998	5.17	5.36	5.17	5.28
1009	NASDAQ	FWRD	Fri, Jan 2, 1998	5.42	5.42	5.17	5.17
1008	NASDAQ	FWRD	Wed, Dec 31, 1997	5.33	5.39	5.11	5.39
1007	NASDAQ	FWRD	Tue, Dec 30, 1997	5.17	5.36	5.11	5.36
1006	NASDAQ	FWRD	Mon, Dec 29, 1997	5.17	5.33	5.17	5.25
1005	NASDAQ	FWRD	Fri, Dec 26, 1997	5.17	5.17	5.17	5.17
1004	NASDAQ	FWRD	Wed, Dec 24, 1997	5.17	5.50	5.17	5.50
1003	NASDAQ	FWRD	Tue, Dec 23, 1997	5.17	5.56	5.17	5.17
1002	NASDAQ	FWRD	Mon, Dec 22, 1997	5.33	5.33	5.17	5.17
1001	NASDAQ	FWRD	Fri, Dec 19, 1997	5.44	5.53	5.17	5.44
1000	NASDAQ	FWRD	Thu, Dec 18, 1997	6.33	6.36	5.56	5.56
999	NASDAQ	FWRD	Wed, Dec 17, 1997	6.50	6.56	6.36	6.50
998	NASDAQ	FWRD	Tue, Dec 16, 1997	6.39	6.50	6.33	6.47
997	NASDAQ	FWRD	Mon, Dec 15, 1997	6.39	6.39	6.28	6.39
996	NASDAQ	FWRD	Fri, Dec 12, 1997	6.56	6.56	6.33	6.33
995	NASDAQ	FWRD	Thu, Dec 11, 1997	6.50	6.61	6.33	6.50
994	NASDAQ	FWRD	Wed, Dec 10, 1997	6.56	6.56	6.44	6.50
993	NASDAQ	FWRD	Tue, Dec 9, 1997	6.61	6.61	6.47	6.61
992	NASDAQ	FWRD	Mon, Dec 8, 1997	6.42	6.53	6.42	6.53
991	NASDAQ	FWRD	Fri, Dec 5, 1997	6.33	6.58	6.33	6.42
990	NASDAQ	FWRD	Thu, Dec 4, 1997	6.50	6.50	6.39	6.47
989	NASDAQ	FWRD	Wed, Dec 3, 1997	6.42	6.47	6.42	6.47
988	NASDAQ	FWRD	Tue, Dec 2, 1997	6.56	6.61	6.44	6.44
987	NASDAQ	FWRD	Mon, Dec 1, 1997	6.00	6.56	6.00	6.47
986	NASDAQ	FWRD	Fri, Nov 28, 1997	6.28	6.28	6.28	6.28
985	NASDAQ	FWRD	Wed, Nov 26, 1997	6.11	6.39	6.00	6.28
984	NASDAQ	FWRD	Tue, Nov 25, 1997	6.17	6.47	6.17	6.42
983	NASDAQ	FWRD	Mon, Nov 24, 1997	6.67	6.67	6.33	6.39
982	NASDAQ	FWRD	Fri, Nov 21, 1997	6.58	6.67	6.39	6.61
981	NASDAQ	FWRD	Thu, Nov 20, 1997	6.56	6.61	6.47	6.47
980	NASDAQ	FWRD	Wed, Nov 19, 1997	6.53	6.67	6.42	6.50
979	NASDAQ	FWRD	Tue, Nov 18, 1997	6.44	6.64	6.28	6.56
978	NASDAQ	FWRD	Mon, Nov 17, 1997	6.44	6.44	6.17	6.42
977	NASDAQ	FWRD	Fri, Nov 14, 1997	6.00	6.19	5.78	6.11
976	NASDAQ	FWRD	Thu, Nov 13, 1997	5.47	6.00	5.47	5.93
975	NASDAQ	FWRD	Wed, Nov 12, 1997	5.47	5.64	5.47	5.56
974	NASDAQ	FWRD	Tue, Nov 11, 1997	5.81	5.81	5.58	5.58
973	NASDAQ	FWRD	Mon, Nov 10, 1997	5.78	5.89	5.72	5.78
972	NASDAQ	FWRD	Fri, Nov 7, 1997	5.56	5.72	5.44	5.72
971	NASDAQ	FWRD	Thu, Nov 6, 1997	5.46	5.58	5.44	5.56
970	NASDAQ	FWRD	Wed, Nov 5, 1997	5.42	5.50	5.42	5.47
969	NASDAQ	FWRD	Tue, Nov 4, 1997	5.56	5.56	5.31	5.44
968	NASDAQ	FWRD	Mon, Nov 3, 1997	5.58	5.58	5.34	5.50
967	NASDAQ	FWRD	Fri, Oct 31, 1997	5.36	5.56	5.31	5.44
966	NASDAQ	FWRD	Thu, Oct 30, 1997	5.22	5.56	5.03	5.56
965	NASDAQ	FWRD	Wed, Oct 29, 1997	5.11	5.56	5.00	5.44
964	NASDAQ	FWRD	Tue, Oct 28, 1997	4.78	5.14	4.67	5.00
963	NASDAQ	FWRD	Mon, Oct 27, 1997	5.56	5.56	5.11	5.11
962	NASDAQ	FWRD	Fri, Oct 24, 1997	5.56	5.67	5.53	5.56
961	NASDAQ	FWRD	Thu, Oct 23, 1997	5.56	5.69	5.47	5.67
960	NASDAQ	FWRD	Wed, Oct 22, 1997	5.89	6.28	5.56	5.72
959	NASDAQ	FWRD	Tue, Oct 21, 1997	5.69	5.69	5.56	5.56
958	NASDAQ	FWRD	Mon, Oct 20, 1997	5.78	5.78	5.60	5.69
957	NASDAQ	FWRD	Fri, Oct 17, 1997	5.56	5.72	5.56	5.61
956	NASDAQ	FWRD	Thu, Oct 16, 1997	5.56	5.78	5.56	5.58
955	NASDAQ	FWRD	Wed, Oct 15, 1997	5.44	5.78	5.44	5.56
954	NASDAQ	FWRD	Tue, Oct 14, 1997	5.78	5.78	5.50	5.50
953	NASDAQ	FWRD	Mon, Oct 13, 1997	5.39	5.81	5.22	5.78
952	NASDAQ	FWRD	Fri, Oct 10, 1997	5.06	5.39	5.06	5.28
951	NASDAQ	FWRD	Thu, Oct 9, 1997	5.00	5.06	4.89	5.00
950	NASDAQ	FWRD	Wed, Oct 8, 1997	4.67	5.00	4.67	4.97
949	NASDAQ	FWRD	Tue, Oct 7, 1997	4.97	5.11	4.64	4.86
948	NASDAQ	FWRD	Mon, Oct 6, 1997	5.25	5.25	4.97	4.97
947	NASDAQ	FWRD	Fri, Oct 3, 1997	5.08	5.33	5.08	5.25
946	NASDAQ	FWRD	Thu, Oct 2, 1997	4.67	5.28	4.67	5.17
945	NASDAQ	FWRD	Wed, Oct 1, 1997	4.33	4.67	4.33	4.67
944	NASDAQ	FWRD	Tue, Sep 30, 1997	4.50	4.56	4.33	4.39
943	NASDAQ	FWRD	Mon, Sep 29, 1997	4.25	4.44	4.25	4.44
942	NASDAQ	FWRD	Fri, Sep 26, 1997	4.56	4.56	4.00	4.25
941	NASDAQ	FWRD	Thu, Sep 25, 1997	4.78	4.78	4.56	4.56
940	NASDAQ	FWRD	Wed, Sep 24, 1997	4.60	4.78	4.47	4.78
939	NASDAQ	FWRD	Tue, Sep 23, 1997	4.86	4.86	4.44	4.56
938	NASDAQ	FWRD	Mon, Sep 22, 1997	4.56	4.89	4.44	4.67
937	NASDAQ	FWRD	Fri, Sep 19, 1997	4.06	4.22	4.06	4.22
936	NASDAQ	FWRD	Thu, Sep 18, 1997	4.22	4.22	4.06	4.06
935	NASDAQ	FWRD	Wed, Sep 17, 1997	4.22	4.25	4.11	4.11
934	NASDAQ	FWRD	Tue, Sep 16, 1997	4.11	4.28	4.11	4.28
933	NASDAQ	FWRD	Mon, Sep 15, 1997	4.11	4.28	4.11	4.28
932	NASDAQ	FWRD	Fri, Sep 12, 1997	4.28	4.28	4.28	4.28
931	NASDAQ	FWRD	Thu, Sep 11, 1997	4.22	4.28	4.06	4.22
930	NASDAQ	FWRD	Wed, Sep 10, 1997	4.28	4.28	4.28	4.28
929	NASDAQ	FWRD	Tue, Sep 9, 1997	4.22	4.22	4.06	4.06
928	NASDAQ	FWRD	Mon, Sep 8, 1997	4.06	4.22	4.06	4.17
927	NASDAQ	FWRD	Fri, Sep 5, 1997	4.06	4.22	4.06	4.11
926	NASDAQ	FWRD	Thu, Sep 4, 1997	4.06	4.08	4.06	4.06
925	NASDAQ	FWRD	Wed, Sep 3, 1997	4.17	4.17	4.06	4.11
924	NASDAQ	FWRD	Tue, Sep 2, 1997	4.17	4.17	4.06	4.17
923	NASDAQ	FWRD	Fri, Aug 29, 1997	4.17	4.17	4.06	4.14
922	NASDAQ	FWRD	Thu, Aug 28, 1997	3.94	4.11	3.94	4.11
921	NASDAQ	FWRD	Wed, Aug 27, 1997	3.94	4.17	3.83	4.11
920	NASDAQ	FWRD	Tue, Aug 26, 1997	4.08	4.08	3.83	3.83
919	NASDAQ	FWRD	Mon, Aug 25, 1997	4.11	4.11	3.86	3.94
918	NASDAQ	FWRD	Fri, Aug 22, 1997	4.11	4.22	3.67	4.11
917	NASDAQ	FWRD	Thu, Aug 21, 1997	4.23	4.50	4.22	4.28
916	NASDAQ	FWRD	Wed, Aug 20, 1997	4.44	4.67	4.17	4.22
915	NASDAQ	FWRD	Tue, Aug 19, 1997	4.67	4.67	4.44	4.44
914	NASDAQ	FWRD	Mon, Aug 18, 1997	4.44	4.75	4.31	4.67
913	NASDAQ	FWRD	Fri, Aug 15, 1997	4.03	4.33	4.00	4.25
912	NASDAQ	FWRD	Thu, Aug 14, 1997	3.92	3.92	3.92	3.92
911	NASDAQ	FWRD	Wed, Aug 13, 1997	3.92	3.97	3.92	3.94
910	NASDAQ	FWRD	Tue, Aug 12, 1997	3.97	4.00	3.92	3.92
909	NASDAQ	FWRD	Mon, Aug 11, 1997	4.00	4.00	3.92	3.92
908	NASDAQ	FWRD	Fri, Aug 8, 1997	4.06	4.06	3.92	4.00
907	NASDAQ	FWRD	Thu, Aug 7, 1997	3.92	4.06	3.92	4.03
906	NASDAQ	FWRD	Wed, Aug 6, 1997	3.92	3.92	3.92	3.92
905	NASDAQ	FWRD	Tue, Aug 5, 1997	4.00	4.00	3.92	3.94
904	NASDAQ	FWRD	Mon, Aug 4, 1997	4.03	4.03	3.92	3.92
903	NASDAQ	FWRD	Fri, Aug 1, 1997	3.92	4.00	3.92	3.94
902	NASDAQ	FWRD	Thu, Jul 31, 1997	3.92	3.92	3.92	3.92
901	NASDAQ	FWRD	Wed, Jul 30, 1997	4.03	4.03	3.92	3.92
900	NASDAQ	FWRD	Tue, Jul 29, 1997	3.92	4.03	3.92	4.00
899	NASDAQ	FWRD	Mon, Jul 28, 1997	4.08	4.08	3.92	4.00
898	NASDAQ	FWRD	Fri, Jul 25, 1997	3.86	4.11	3.86	4.00
897	NASDAQ	FWRD	Thu, Jul 24, 1997	3.67	4.03	3.67	3.86
896	NASDAQ	FWRD	Wed, Jul 23, 1997	3.83	4.44	3.56	3.78
895	NASDAQ	FWRD	Tue, Jul 22, 1997	3.39	3.50	3.33	3.39
894	NASDAQ	FWRD	Fri, Jul 18, 1997	3.36	3.36	3.36	3.36
893	NASDAQ	FWRD	Thu, Jul 17, 1997	3.42	3.50	3.36	3.50
892	NASDAQ	FWRD	Wed, Jul 16, 1997	3.28	3.36	3.28	3.36
891	NASDAQ	FWRD	Tue, Jul 15, 1997	3.28	3.28	3.28	3.28
890	NASDAQ	FWRD	Mon, Jul 14, 1997	3.50	3.50	3.50	3.50
889	NASDAQ	FWRD	Fri, Jul 11, 1997	3.28	3.28	3.28	3.28
888	NASDAQ	FWRD	Thu, Jul 10, 1997	3.36	3.36	3.36	3.36
887	NASDAQ	FWRD	Wed, Jul 9, 1997	3.39	3.42	3.36	3.36
886	NASDAQ	FWRD	Tue, Jul 8, 1997	3.39	3.39	3.36	3.36
885	NASDAQ	FWRD	Mon, Jul 7, 1997	3.36	3.36	3.36	3.36
884	NASDAQ	FWRD	Thu, Jul 3, 1997	3.36	3.36	3.36	3.36
883	NASDAQ	FWRD	Wed, Jul 2, 1997	3.19	3.47	3.19	3.36
882	NASDAQ	FWRD	Tue, Jul 1, 1997	3.25	3.28	3.25	3.28
881	NASDAQ	FWRD	Mon, Jun 30, 1997	3.22	3.22	3.17	3.17
880	NASDAQ	FWRD	Fri, Jun 27, 1997	3.17	3.17	3.17	3.17
879	NASDAQ	FWRD	Thu, Jun 26, 1997	3.08	3.22	3.08	3.22
878	NASDAQ	FWRD	Wed, Jun 25, 1997	3.08	3.08	3.08	3.08
877	NASDAQ	FWRD	Tue, Jun 24, 1997	3.08	3.08	3.08	3.08
876	NASDAQ	FWRD	Mon, Jun 23, 1997	3.08	3.17	3.08	3.10
875	NASDAQ	FWRD	Fri, Jun 20, 1997	3.08	3.08	3.08	3.08
874	NASDAQ	FWRD	Thu, Jun 19, 1997	3.06	3.17	3.06	3.17
873	NASDAQ	FWRD	Wed, Jun 18, 1997	3.06	3.06	3.06	3.06
872	NASDAQ	FWRD	Tue, Jun 17, 1997	3.11	3.11	3.06	3.06
871	NASDAQ	FWRD	Fri, Jun 13, 1997	3.11	3.17	3.06	3.06
870	NASDAQ	FWRD	Thu, Jun 12, 1997	3.06	3.06	3.06	3.06
869	NASDAQ	FWRD	Wed, Jun 11, 1997	3.06	3.08	3.06	3.06
868	NASDAQ	FWRD	Mon, Jun 9, 1997	3.08	3.11	3.06	3.11
867	NASDAQ	FWRD	Fri, Jun 6, 1997	3.06	3.06	3.06	3.06
866	NASDAQ	FWRD	Thu, Jun 5, 1997	3.06	3.06	3.06	3.06
865	NASDAQ	FWRD	Wed, Jun 4, 1997	3.06	3.06	3.06	3.06
864	NASDAQ	FWRD	Tue, Jun 3, 1997	3.17	3.17	3.06	3.06
863	NASDAQ	FWRD	Mon, Jun 2, 1997	3.06	3.06	3.06	3.06
862	NASDAQ	FWRD	Fri, May 30, 1997	3.17	3.17	3.06	3.06
861	NASDAQ	FWRD	Thu, May 29, 1997	3.06	3.06	3.06	3.06
860	NASDAQ	FWRD	Wed, May 28, 1997	3.11	3.11	3.06	3.06
859	NASDAQ	FWRD	Fri, May 23, 1997	3.11	3.28	3.11	3.28
858	NASDAQ	FWRD	Thu, May 22, 1997	3.11	3.11	3.11	3.11
857	NASDAQ	FWRD	Wed, May 21, 1997	3.22	3.22	3.11	3.11
856	NASDAQ	FWRD	Tue, May 20, 1997	3.00	3.17	3.00	3.11
855	NASDAQ	FWRD	Mon, May 19, 1997	2.94	2.94	2.94	2.94
854	NASDAQ	FWRD	Fri, May 16, 1997	3.11	3.11	3.11	3.11
853	NASDAQ	FWRD	Thu, May 15, 1997	2.94	2.94	2.94	2.94
852	NASDAQ	FWRD	Wed, May 14, 1997	2.94	3.00	2.94	3.00
851	NASDAQ	FWRD	Tue, May 13, 1997	2.94	3.11	2.94	2.94
850	NASDAQ	FWRD	Mon, May 12, 1997	2.94	3.03	2.94	3.03
849	NASDAQ	FWRD	Fri, May 9, 1997	2.94	2.94	2.94	2.94
848	NASDAQ	FWRD	Thu, May 8, 1997	2.94	2.97	2.94	2.96
847	NASDAQ	FWRD	Wed, May 7, 1997	3.00	3.03	2.94	2.94
846	NASDAQ	FWRD	Tue, May 6, 1997	2.94	2.94	2.94	2.94
845	NASDAQ	FWRD	Mon, May 5, 1997	3.00	3.00	3.00	3.00
844	NASDAQ	FWRD	Fri, May 2, 1997	3.06	3.06	2.94	2.94
843	NASDAQ	FWRD	Thu, May 1, 1997	2.97	3.00	2.94	2.94
842	NASDAQ	FWRD	Wed, Apr 30, 1997	2.94	3.00	2.94	3.00
841	NASDAQ	FWRD	Tue, Apr 29, 1997	2.94	3.11	2.94	3.11
840	NASDAQ	FWRD	Fri, Apr 25, 1997	2.97	3.00	2.89	3.00
839	NASDAQ	FWRD	Thu, Apr 24, 1997	2.89	2.94	2.89	2.93
838	NASDAQ	FWRD	Wed, Apr 23, 1997	2.83	2.94	2.78	2.89
837	NASDAQ	FWRD	Tue, Apr 22, 1997	2.61	2.72	2.61	2.67
836	NASDAQ	FWRD	Mon, Apr 21, 1997	2.78	2.78	2.78	2.78
835	NASDAQ	FWRD	Wed, Apr 16, 1997	2.56	2.61	2.56	2.61
834	NASDAQ	FWRD	Tue, Apr 15, 1997	2.58	2.72	2.56	2.56
833	NASDAQ	FWRD	Mon, Apr 14, 1997	2.61	2.61	2.56	2.56
832	NASDAQ	FWRD	Thu, Apr 10, 1997	2.44	2.54	2.44	2.54
831	NASDAQ	FWRD	Wed, Apr 9, 1997	2.44	2.44	2.44	2.44
830	NASDAQ	FWRD	Tue, Apr 8, 1997	2.44	2.44	2.44	2.44
829	NASDAQ	FWRD	Mon, Apr 7, 1997	2.44	2.44	2.44	2.44
828	NASDAQ	FWRD	Fri, Apr 4, 1997	2.44	2.44	2.44	2.44
827	NASDAQ	FWRD	Thu, Apr 3, 1997	2.44	2.44	2.44	2.44
826	NASDAQ	FWRD	Tue, Apr 1, 1997	2.44	2.58	2.44	2.56
825	NASDAQ	FWRD	Mon, Mar 31, 1997	2.58	2.61	2.58	2.58
824	NASDAQ	FWRD	Thu, Mar 27, 1997	2.58	2.58	2.58	2.58
823	NASDAQ	FWRD	Wed, Mar 26, 1997	2.56	2.67	2.50	2.67
822	NASDAQ	FWRD	Tue, Mar 25, 1997	2.58	2.67	2.56	2.67
821	NASDAQ	FWRD	Mon, Mar 24, 1997	2.44	2.67	2.44	2.64
820	NASDAQ	FWRD	Fri, Mar 21, 1997	2.44	2.67	2.44	2.67
819	NASDAQ	FWRD	Thu, Mar 20, 1997	2.50	2.61	2.44	2.44
818	NASDAQ	FWRD	Wed, Mar 19, 1997	2.50	2.53	2.50	2.53
817	NASDAQ	FWRD	Tue, Mar 18, 1997	2.44	2.58	2.44	2.56
816	NASDAQ	FWRD	Fri, Mar 14, 1997	2.53	2.53	2.53	2.53
815	NASDAQ	FWRD	Wed, Mar 12, 1997	2.44	2.53	2.44	2.53
814	NASDAQ	FWRD	Tue, Mar 11, 1997	2.44	2.44	2.44	2.44
813	NASDAQ	FWRD	Fri, Mar 7, 1997	2.44	2.44	2.44	2.44
812	NASDAQ	FWRD	Wed, Mar 5, 1997	2.50	2.53	2.44	2.44
811	NASDAQ	FWRD	Tue, Mar 4, 1997	2.50	2.56	2.44	2.56
810	NASDAQ	FWRD	Mon, Mar 3, 1997	2.44	2.44	2.44	2.44
809	NASDAQ	FWRD	Fri, Feb 28, 1997	2.44	2.50	2.44	2.50
808	NASDAQ	FWRD	Thu, Feb 27, 1997	2.39	2.61	2.39	2.56
807	NASDAQ	FWRD	Wed, Feb 26, 1997	2.39	2.50	2.39	2.39
806	NASDAQ	FWRD	Tue, Feb 25, 1997	2.39	2.39	2.39	2.39
805	NASDAQ	FWRD	Mon, Feb 24, 1997	2.39	2.39	2.39	2.39
804	NASDAQ	FWRD	Fri, Feb 21, 1997	2.39	2.39	2.39	2.39
803	NASDAQ	FWRD	Thu, Feb 20, 1997	2.44	2.50	2.44	2.50
802	NASDAQ	FWRD	Tue, Feb 18, 1997	2.50	2.50	2.50	2.50
801	NASDAQ	FWRD	Fri, Feb 14, 1997	2.39	2.39	2.39	2.39
800	NASDAQ	FWRD	Thu, Feb 13, 1997	2.22	2.44	2.22	2.39
799	NASDAQ	FWRD	Wed, Feb 12, 1997	2.22	2.22	2.22	2.22
798	NASDAQ	FWRD	Tue, Feb 11, 1997	2.22	2.25	2.22	2.25
797	NASDAQ	FWRD	Mon, Feb 10, 1997	2.33	2.33	2.22	2.23
796	NASDAQ	FWRD	Fri, Feb 7, 1997	2.22	2.22	2.22	2.22
795	NASDAQ	FWRD	Thu, Feb 6, 1997	2.44	2.44	2.44	2.44
794	NASDAQ	FWRD	Wed, Feb 5, 1997	2.28	2.31	2.28	2.31
793	NASDAQ	FWRD	Tue, Feb 4, 1997	2.22	2.22	2.22	2.22
792	NASDAQ	FWRD	Mon, Feb 3, 1997	2.39	2.39	2.22	2.23
791	NASDAQ	FWRD	Fri, Jan 31, 1997	2.22	2.22	2.22	2.22
790	NASDAQ	FWRD	Thu, Jan 30, 1997	2.28	2.28	2.22	2.22
789	NASDAQ	FWRD	Wed, Jan 29, 1997	2.22	2.28	2.22	2.28
788	NASDAQ	FWRD	Tue, Jan 28, 1997	2.22	2.44	2.22	2.28
787	NASDAQ	FWRD	Mon, Jan 27, 1997	2.33	2.33	2.33	2.33
786	NASDAQ	FWRD	Fri, Jan 24, 1997	2.22	2.44	2.22	2.44
785	NASDAQ	FWRD	Thu, Jan 23, 1997	2.22	2.44	2.17	2.23
784	NASDAQ	FWRD	Wed, Jan 22, 1997	2.22	2.22	2.22	2.22
783	NASDAQ	FWRD	Tue, Jan 21, 1997	2.17	2.22	2.17	2.22
782	NASDAQ	FWRD	Mon, Jan 20, 1997	2.28	2.36	2.28	2.36
781	NASDAQ	FWRD	Fri, Jan 17, 1997	2.33	2.44	2.33	2.36
780	NASDAQ	FWRD	Thu, Jan 16, 1997	2.44	2.44	2.28	2.31
779	NASDAQ	FWRD	Wed, Jan 15, 1997	2.28	2.28	2.28	2.28
778	NASDAQ	FWRD	Tue, Jan 14, 1997	2.25	2.28	2.25	2.28
777	NASDAQ	FWRD	Mon, Jan 13, 1997	2.22	2.22	2.22	2.22
776	NASDAQ	FWRD	Fri, Jan 10, 1997	2.17	2.22	2.17	2.22
775	NASDAQ	FWRD	Thu, Jan 9, 1997	2.17	2.33	2.17	2.33
774	NASDAQ	FWRD	Wed, Jan 8, 1997	2.17	2.17	2.17	2.17
773	NASDAQ	FWRD	Tue, Jan 7, 1997	2.17	2.33	2.17	2.33
772	NASDAQ	FWRD	Fri, Jan 3, 1997	2.22	2.22	2.22	2.22
771	NASDAQ	FWRD	Thu, Jan 2, 1997	2.28	2.28	2.22	2.25
770	NASDAQ	FWRD	Tue, Dec 31, 1996	2.17	2.28	2.11	2.22
769	NASDAQ	FWRD	Mon, Dec 30, 1996	2.17	2.22	2.17	2.17
768	NASDAQ	FWRD	Fri, Dec 27, 1996	2.17	2.22	2.17	2.17
767	NASDAQ	FWRD	Thu, Dec 26, 1996	2.17	2.17	2.17	2.17
766	NASDAQ	FWRD	Tue, Dec 24, 1996	2.17	2.22	2.17	2.17
765	NASDAQ	FWRD	Mon, Dec 23, 1996	2.28	2.28	2.17	2.28
764	NASDAQ	FWRD	Fri, Dec 20, 1996	2.28	2.28	2.17	2.22
763	NASDAQ	FWRD	Thu, Dec 19, 1996	2.25	2.25	2.17	2.22
762	NASDAQ	FWRD	Wed, Dec 18, 1996	2.17	2.19	2.17	2.17
761	NASDAQ	FWRD	Tue, Dec 17, 1996	2.17	2.33	2.17	2.17
760	NASDAQ	FWRD	Mon, Dec 16, 1996	2.19	2.22	2.17	2.17
759	NASDAQ	FWRD	Fri, Dec 13, 1996	2.17	2.33	2.17	2.33
758	NASDAQ	FWRD	Wed, Dec 11, 1996	2.25	2.25	2.25	2.25
757	NASDAQ	FWRD	Tue, Dec 10, 1996	2.32	2.33	2.29	2.33
756	NASDAQ	FWRD	Mon, Dec 9, 1996	2.31	2.44	2.28	2.44
755	NASDAQ	FWRD	Fri, Dec 6, 1996	2.39	2.39	2.22	2.22
754	NASDAQ	FWRD	Thu, Dec 5, 1996	2.44	2.44	2.33	2.44
753	NASDAQ	FWRD	Wed, Dec 4, 1996	2.22	2.44	2.22	2.44
752	NASDAQ	FWRD	Tue, Dec 3, 1996	2.28	2.44	2.22	2.31
751	NASDAQ	FWRD	Mon, Dec 2, 1996	2.29	2.44	2.29	2.44
750	NASDAQ	FWRD	Wed, Nov 27, 1996	2.44	2.44	2.31	2.31
749	NASDAQ	FWRD	Tue, Nov 26, 1996	2.39	2.39	2.33	2.33
748	NASDAQ	FWRD	Mon, Nov 25, 1996	2.39	2.44	2.31	2.33
747	NASDAQ	FWRD	Fri, Nov 22, 1996	2.22	2.42	2.22	2.25
746	NASDAQ	FWRD	Thu, Nov 21, 1996	2.22	2.22	2.22	2.22
745	NASDAQ	FWRD	Wed, Nov 20, 1996	2.28	2.28	2.06	2.22
744	NASDAQ	FWRD	Tue, Nov 19, 1996	1.94	2.17	1.94	2.11
743	NASDAQ	FWRD	Mon, Nov 18, 1996	2.11	2.11	1.94	1.96
742	NASDAQ	FWRD	Fri, Nov 15, 1996	1.94	1.99	1.94	1.99
741	NASDAQ	FWRD	Thu, Nov 14, 1996	1.89	1.89	1.89	1.89
740	NASDAQ	FWRD	Wed, Nov 13, 1996	1.78	1.97	1.78	1.94
739	NASDAQ	FWRD	Tue, Nov 12, 1996	1.89	2.06	1.89	1.89
738	NASDAQ	FWRD	Mon, Nov 11, 1996	2.00	2.11	1.89	1.97
737	NASDAQ	FWRD	Fri, Nov 8, 1996	2.06	2.06	2.00	2.00
736	NASDAQ	FWRD	Thu, Nov 7, 1996	2.00	2.11	2.00	2.00
735	NASDAQ	FWRD	Wed, Nov 6, 1996	2.11	2.19	2.11	2.11
734	NASDAQ	FWRD	Tue, Nov 5, 1996	1.97	2.19	1.97	2.11
733	NASDAQ	FWRD	Mon, Nov 4, 1996	1.94	2.08	1.89	1.94
732	NASDAQ	FWRD	Fri, Nov 1, 1996	1.86	2.08	1.86	2.00
731	NASDAQ	FWRD	Thu, Oct 31, 1996	1.78	1.94	1.78	1.94
730	NASDAQ	FWRD	Wed, Oct 30, 1996	1.78	2.00	1.78	1.78
729	NASDAQ	FWRD	Tue, Oct 29, 1996	1.94	2.00	1.78	1.78
728	NASDAQ	FWRD	Mon, Oct 28, 1996	2.00	2.00	1.72	1.94
727	NASDAQ	FWRD	Fri, Oct 25, 1996	1.83	2.00	1.72	2.00
726	NASDAQ	FWRD	Thu, Oct 24, 1996	1.56	1.89	1.44	1.75
725	NASDAQ	FWRD	Wed, Oct 23, 1996	2.06	2.17	2.06	2.11
724	NASDAQ	FWRD	Tue, Oct 22, 1996	2.39	2.39	2.11	2.11
723	NASDAQ	FWRD	Mon, Oct 21, 1996	2.39	2.39	2.39	2.39
722	NASDAQ	FWRD	Fri, Oct 18, 1996	2.39	2.39	2.39	2.39
721	NASDAQ	FWRD	Thu, Oct 17, 1996	2.39	2.39	2.39	2.39
720	NASDAQ	FWRD	Wed, Oct 16, 1996	2.61	2.61	2.39	2.39
719	NASDAQ	FWRD	Mon, Oct 14, 1996	2.39	2.39	2.39	2.39
718	NASDAQ	FWRD	Fri, Oct 11, 1996	2.39	2.42	2.39	2.42
717	NASDAQ	FWRD	Thu, Oct 10, 1996	2.39	2.61	2.39	2.61
716	NASDAQ	FWRD	Wed, Oct 9, 1996	2.39	2.61	2.39	2.39
715	NASDAQ	FWRD	Tue, Oct 8, 1996	2.39	2.50	2.39	2.42
714	NASDAQ	FWRD	Fri, Oct 4, 1996	2.51	2.51	2.51	2.51
713	NASDAQ	FWRD	Thu, Oct 3, 1996	2.61	2.61	2.39	2.39
712	NASDAQ	FWRD	Wed, Oct 2, 1996	2.61	2.61	2.56	2.56
711	NASDAQ	FWRD	Tue, Oct 1, 1996	2.39	2.56	2.39	2.56
710	NASDAQ	FWRD	Mon, Sep 30, 1996	2.39	2.39	2.39	2.39
709	NASDAQ	FWRD	Fri, Sep 27, 1996	2.39	2.56	2.39	2.56
708	NASDAQ	FWRD	Thu, Sep 26, 1996	2.39	2.56	2.39	2.56
707	NASDAQ	FWRD	Wed, Sep 25, 1996	2.39	2.61	2.39	2.61
706	NASDAQ	FWRD	Tue, Sep 24, 1996	2.39	2.61	2.39	2.44
705	NASDAQ	FWRD	Mon, Sep 23, 1996	2.53	2.56	2.53	2.56
704	NASDAQ	FWRD	Fri, Sep 20, 1996	2.44	2.47	2.44	2.47
703	NASDAQ	FWRD	Thu, Sep 19, 1996	2.39	2.39	2.39	2.39
702	NASDAQ	FWRD	Wed, Sep 18, 1996	2.39	2.39	2.39	2.39
701	NASDAQ	FWRD	Tue, Sep 17, 1996	2.39	2.44	2.39	2.39
700	NASDAQ	FWRD	Mon, Sep 16, 1996	2.39	2.39	2.39	2.39
699	NASDAQ	FWRD	Fri, Sep 13, 1996	2.50	2.50	2.39	2.39
698	NASDAQ	FWRD	Thu, Sep 12, 1996	2.50	2.50	2.39	2.44
697	NASDAQ	FWRD	Wed, Sep 11, 1996	2.33	2.33	2.33	2.33
696	NASDAQ	FWRD	Tue, Sep 10, 1996	2.33	2.39	2.33	2.33
695	NASDAQ	FWRD	Mon, Sep 9, 1996	2.33	2.33	2.33	2.33
694	NASDAQ	FWRD	Fri, Sep 6, 1996	2.50	2.50	2.50	2.50
693	NASDAQ	FWRD	Thu, Sep 5, 1996	2.33	2.33	2.33	2.33
692	NASDAQ	FWRD	Wed, Sep 4, 1996	2.39	2.50	2.39	2.50
691	NASDAQ	FWRD	Tue, Sep 3, 1996	2.50	2.50	2.39	2.39
690	NASDAQ	FWRD	Fri, Aug 30, 1996	2.50	2.50	2.50	2.50
689	NASDAQ	FWRD	Thu, Aug 29, 1996	2.50	2.50	2.44	2.44
688	NASDAQ	FWRD	Wed, Aug 28, 1996	2.39	2.50	2.39	2.47
687	NASDAQ	FWRD	Tue, Aug 27, 1996	2.44	2.50	2.44	2.44
686	NASDAQ	FWRD	Mon, Aug 26, 1996	2.28	2.44	2.28	2.44
685	NASDAQ	FWRD	Fri, Aug 23, 1996	2.44	2.44	2.44	2.44
684	NASDAQ	FWRD	Thu, Aug 22, 1996	2.44	2.44	2.28	2.44
683	NASDAQ	FWRD	Wed, Aug 21, 1996	2.39	2.50	2.22	2.33
682	NASDAQ	FWRD	Tue, Aug 20, 1996	2.28	2.50	2.28	2.47
681	NASDAQ	FWRD	Mon, Aug 19, 1996	2.28	2.50	2.28	2.39
680	NASDAQ	FWRD	Thu, Aug 15, 1996	2.28	2.50	2.28	2.50
679	NASDAQ	FWRD	Wed, Aug 14, 1996	2.44	2.50	2.28	2.39
678	NASDAQ	FWRD	Tue, Aug 13, 1996	2.61	2.61	2.44	2.44
677	NASDAQ	FWRD	Mon, Aug 12, 1996	2.61	2.61	2.39	2.50
676	NASDAQ	FWRD	Fri, Aug 9, 1996	2.39	2.53	2.39	2.42
675	NASDAQ	FWRD	Thu, Aug 8, 1996	2.56	2.61	2.39	2.40
674	NASDAQ	FWRD	Wed, Aug 7, 1996	2.71	2.72	2.71	2.72
673	NASDAQ	FWRD	Tue, Aug 6, 1996	2.72	2.83	2.72	2.72
672	NASDAQ	FWRD	Mon, Aug 5, 1996	2.72	2.89	2.72	2.72
671	NASDAQ	FWRD	Fri, Aug 2, 1996	2.78	2.92	2.78	2.78
670	NASDAQ	FWRD	Thu, Aug 1, 1996	2.78	2.78	2.78	2.78
669	NASDAQ	FWRD	Wed, Jul 31, 1996	2.78	2.78	2.78	2.78
668	NASDAQ	FWRD	Tue, Jul 30, 1996	2.94	3.00	2.89	2.89
667	NASDAQ	FWRD	Mon, Jul 29, 1996	2.75	2.89	2.72	2.81
666	NASDAQ	FWRD	Fri, Jul 26, 1996	2.94	3.00	2.72	2.81
665	NASDAQ	FWRD	Thu, Jul 25, 1996	3.11	3.11	2.81	3.11
664	NASDAQ	FWRD	Wed, Jul 24, 1996	3.17	3.19	3.08	3.11
663	NASDAQ	FWRD	Tue, Jul 23, 1996	3.17	3.17	3.17	3.17
662	NASDAQ	FWRD	Mon, Jul 22, 1996	3.11	3.28	3.11	3.28
661	NASDAQ	FWRD	Fri, Jul 19, 1996	3.22	3.22	3.11	3.11
660	NASDAQ	FWRD	Thu, Jul 18, 1996	3.11	3.11	3.11	3.11
659	NASDAQ	FWRD	Wed, Jul 17, 1996	3.33	3.33	3.33	3.33
658	NASDAQ	FWRD	Tue, Jul 16, 1996	3.28	3.33	3.11	3.11
657	NASDAQ	FWRD	Mon, Jul 15, 1996	3.33	3.36	3.33	3.36
656	NASDAQ	FWRD	Fri, Jul 12, 1996	3.28	3.36	3.28	3.36
655	NASDAQ	FWRD	Thu, Jul 11, 1996	3.44	3.56	3.28	3.28
654	NASDAQ	FWRD	Wed, Jul 10, 1996	3.47	3.53	3.44	3.44
653	NASDAQ	FWRD	Tue, Jul 9, 1996	3.44	3.50	3.44	3.44
652	NASDAQ	FWRD	Mon, Jul 8, 1996	3.67	3.67	3.44	3.56
651	NASDAQ	FWRD	Wed, Jul 3, 1996	3.67	3.67	3.50	3.58
650	NASDAQ	FWRD	Tue, Jul 2, 1996	3.56	3.56	3.50	3.50
649	NASDAQ	FWRD	Mon, Jul 1, 1996	3.33	3.56	3.33	3.56
648	NASDAQ	FWRD	Fri, Jun 28, 1996	3.36	3.44	3.33	3.33
647	NASDAQ	FWRD	Thu, Jun 27, 1996	3.39	3.39	3.28	3.39
646	NASDAQ	FWRD	Wed, Jun 26, 1996	3.39	3.39	3.33	3.33
645	NASDAQ	FWRD	Tue, Jun 25, 1996	3.39	3.39	3.22	3.33
644	NASDAQ	FWRD	Mon, Jun 24, 1996	3.22	3.33	3.11	3.31
643	NASDAQ	FWRD	Fri, Jun 21, 1996	3.03	3.03	3.03	3.03
642	NASDAQ	FWRD	Thu, Jun 20, 1996	3.11	3.11	3.06	3.06
641	NASDAQ	FWRD	Wed, Jun 19, 1996	3.00	3.08	3.00	3.08
640	NASDAQ	FWRD	Tue, Jun 18, 1996	3.17	3.17	3.00	3.11
639	NASDAQ	FWRD	Fri, Jun 14, 1996	3.17	3.17	3.00	3.17
638	NASDAQ	FWRD	Thu, Jun 13, 1996	3.17	3.17	3.00	3.17
637	NASDAQ	FWRD	Wed, Jun 12, 1996	3.11	3.17	3.00	3.17
636	NASDAQ	FWRD	Tue, Jun 11, 1996	2.94	3.11	2.94	2.94
635	NASDAQ	FWRD	Mon, Jun 10, 1996	3.11	3.11	2.94	2.94
634	NASDAQ	FWRD	Fri, Jun 7, 1996	2.94	3.11	2.94	3.11
633	NASDAQ	FWRD	Thu, Jun 6, 1996	3.06	3.11	3.00	3.11
632	NASDAQ	FWRD	Wed, Jun 5, 1996	3.06	3.06	2.94	3.00
631	NASDAQ	FWRD	Tue, Jun 4, 1996	2.94	3.06	2.94	3.06
630	NASDAQ	FWRD	Mon, Jun 3, 1996	3.22	3.22	2.94	3.06
629	NASDAQ	FWRD	Fri, May 31, 1996	3.11	3.22	3.11	3.22
628	NASDAQ	FWRD	Thu, May 30, 1996	3.11	3.14	3.11	3.14
627	NASDAQ	FWRD	Wed, May 29, 1996	3.17	3.25	3.11	3.17
626	NASDAQ	FWRD	Tue, May 28, 1996	3.17	3.39	3.17	3.22
625	NASDAQ	FWRD	Fri, May 24, 1996	3.17	3.24	3.17	3.24
624	NASDAQ	FWRD	Thu, May 23, 1996	3.17	3.39	3.17	3.39
623	NASDAQ	FWRD	Wed, May 22, 1996	3.39	3.39	3.17	3.33
622	NASDAQ	FWRD	Tue, May 21, 1996	3.33	3.39	3.17	3.17
621	NASDAQ	FWRD	Mon, May 20, 1996	3.28	3.39	3.28	3.39
620	NASDAQ	FWRD	Fri, May 17, 1996	3.17	3.17	3.17	3.17
619	NASDAQ	FWRD	Thu, May 16, 1996	3.17	3.22	3.17	3.22
618	NASDAQ	FWRD	Wed, May 15, 1996	3.39	3.39	3.17	3.17
617	NASDAQ	FWRD	Tue, May 14, 1996	3.39	3.39	3.22	3.33
616	NASDAQ	FWRD	Mon, May 13, 1996	3.17	3.22	3.17	3.22
615	NASDAQ	FWRD	Fri, May 10, 1996	3.22	3.22	3.22	3.22
614	NASDAQ	FWRD	Thu, May 9, 1996	3.22	3.39	3.22	3.22
613	NASDAQ	FWRD	Wed, May 8, 1996	3.61	3.61	3.06	3.22
612	NASDAQ	FWRD	Tue, May 7, 1996	3.50	3.61	3.50	3.50
611	NASDAQ	FWRD	Mon, May 6, 1996	3.61	3.61	3.50	3.61
610	NASDAQ	FWRD	Fri, May 3, 1996	3.61	3.61	3.50	3.50
609	NASDAQ	FWRD	Thu, May 2, 1996	3.50	3.61	3.50	3.50
608	NASDAQ	FWRD	Wed, May 1, 1996	3.56	3.56	3.50	3.50
607	NASDAQ	FWRD	Tue, Apr 30, 1996	3.56	3.56	3.50	3.56
606	NASDAQ	FWRD	Mon, Apr 29, 1996	3.50	3.53	3.50	3.50
605	NASDAQ	FWRD	Fri, Apr 26, 1996	3.56	3.56	3.50	3.56
604	NASDAQ	FWRD	Thu, Apr 25, 1996	3.39	3.58	3.39	3.50
603	NASDAQ	FWRD	Wed, Apr 24, 1996	3.28	3.50	3.28	3.39
602	NASDAQ	FWRD	Tue, Apr 23, 1996	3.39	3.39	3.39	3.39
601	NASDAQ	FWRD	Mon, Apr 22, 1996	3.33	3.39	3.28	3.33
600	NASDAQ	FWRD	Fri, Apr 19, 1996	3.33	3.39	3.28	3.39
599	NASDAQ	FWRD	Thu, Apr 18, 1996	3.11	3.33	3.11	3.25
598	NASDAQ	FWRD	Wed, Apr 17, 1996	3.22	3.33	3.11	3.17
597	NASDAQ	FWRD	Tue, Apr 16, 1996	2.94	3.17	2.94	3.17
596	NASDAQ	FWRD	Mon, Apr 15, 1996	3.00	3.11	3.00	3.06
595	NASDAQ	FWRD	Fri, Apr 12, 1996	3.06	3.06	3.06	3.06
594	NASDAQ	FWRD	Thu, Apr 11, 1996	3.00	3.11	3.00	3.11
593	NASDAQ	FWRD	Wed, Apr 10, 1996	3.11	3.11	3.00	3.00
592	NASDAQ	FWRD	Tue, Apr 9, 1996	3.22	3.28	3.11	3.11
591	NASDAQ	FWRD	Mon, Apr 8, 1996	3.22	3.33	3.19	3.33
590	NASDAQ	FWRD	Thu, Apr 4, 1996	3.28	3.28	3.17	3.17
589	NASDAQ	FWRD	Wed, Apr 3, 1996	3.25	3.33	3.17	3.17
588	NASDAQ	FWRD	Tue, Apr 2, 1996	3.25	3.33	3.17	3.28
587	NASDAQ	FWRD	Mon, Apr 1, 1996	3.28	3.28	3.11	3.17
586	NASDAQ	FWRD	Fri, Mar 29, 1996	3.39	3.39	3.17	3.19
585	NASDAQ	FWRD	Thu, Mar 28, 1996	3.39	3.39	3.39	3.39
584	NASDAQ	FWRD	Wed, Mar 27, 1996	3.33	3.39	3.33	3.39
583	NASDAQ	FWRD	Tue, Mar 26, 1996	3.33	3.50	3.33	3.50
582	NASDAQ	FWRD	Mon, Mar 25, 1996	3.33	3.50	3.33	3.39
581	NASDAQ	FWRD	Fri, Mar 22, 1996	3.39	3.50	3.33	3.50
580	NASDAQ	FWRD	Thu, Mar 21, 1996	3.39	3.44	3.33	3.39
579	NASDAQ	FWRD	Wed, Mar 20, 1996	3.50	3.56	3.39	3.39
578	NASDAQ	FWRD	Tue, Mar 19, 1996	3.50	3.61	3.50	3.50
577	NASDAQ	FWRD	Mon, Mar 18, 1996	3.50	3.61	3.50	3.61
576	NASDAQ	FWRD	Fri, Mar 15, 1996	3.39	3.61	3.39	3.61
575	NASDAQ	FWRD	Thu, Mar 14, 1996	3.39	3.50	3.39	3.47
574	NASDAQ	FWRD	Wed, Mar 13, 1996	3.56	3.56	3.39	3.50
573	NASDAQ	FWRD	Tue, Mar 12, 1996	3.33	3.56	3.33	3.56
572	NASDAQ	FWRD	Mon, Mar 11, 1996	3.33	3.50	3.28	3.39
571	NASDAQ	FWRD	Fri, Mar 8, 1996	3.44	3.44	3.22	3.22
570	NASDAQ	FWRD	Thu, Mar 7, 1996	3.44	3.67	3.44	3.50
569	NASDAQ	FWRD	Wed, Mar 6, 1996	3.61	3.61	3.44	3.44
568	NASDAQ	FWRD	Tue, Mar 5, 1996	3.61	3.61	3.44	3.44
567	NASDAQ	FWRD	Mon, Mar 4, 1996	3.33	3.67	3.33	3.67
566	NASDAQ	FWRD	Fri, Mar 1, 1996	3.22	3.36	3.22	3.33
565	NASDAQ	FWRD	Thu, Feb 29, 1996	3.33	3.42	3.22	3.42
564	NASDAQ	FWRD	Wed, Feb 28, 1996	3.22	3.39	3.22	3.33
563	NASDAQ	FWRD	Tue, Feb 27, 1996	3.25	3.36	3.22	3.28
562	NASDAQ	FWRD	Mon, Feb 26, 1996	3.19	3.33	3.19	3.25
561	NASDAQ	FWRD	Fri, Feb 23, 1996	3.22	3.33	3.19	3.19
560	NASDAQ	FWRD	Thu, Feb 22, 1996	3.11	3.28	3.11	3.22
559	NASDAQ	FWRD	Wed, Feb 21, 1996	3.11	3.17	3.11	3.17
558	NASDAQ	FWRD	Tue, Feb 20, 1996	3.06	3.22	3.06	3.14
557	NASDAQ	FWRD	Fri, Feb 16, 1996	3.11	3.17	3.00	3.17
556	NASDAQ	FWRD	Thu, Feb 15, 1996	3.00	3.11	3.00	3.03
555	NASDAQ	FWRD	Wed, Feb 14, 1996	3.00	3.00	3.00	3.00
554	NASDAQ	FWRD	Tue, Feb 13, 1996	3.00	3.11	3.00	3.00
553	NASDAQ	FWRD	Mon, Feb 12, 1996	3.11	3.11	3.03	3.08
552	NASDAQ	FWRD	Fri, Feb 9, 1996	2.89	3.08	2.89	3.08
551	NASDAQ	FWRD	Thu, Feb 8, 1996	2.89	3.00	2.89	2.89
550	NASDAQ	FWRD	Wed, Feb 7, 1996	2.94	3.00	2.89	2.89
549	NASDAQ	FWRD	Tue, Feb 6, 1996	2.89	2.97	2.89	2.92
548	NASDAQ	FWRD	Mon, Feb 5, 1996	3.06	3.06	3.06	3.06
547	NASDAQ	FWRD	Fri, Feb 2, 1996	2.94	3.00	2.94	3.00
546	NASDAQ	FWRD	Thu, Feb 1, 1996	3.06	3.06	2.89	2.89
545	NASDAQ	FWRD	Wed, Jan 31, 1996	2.89	2.89	2.89	2.89
544	NASDAQ	FWRD	Tue, Jan 30, 1996	3.06	3.06	3.06	3.06
543	NASDAQ	FWRD	Mon, Jan 29, 1996	3.06	3.06	2.89	2.89
542	NASDAQ	FWRD	Fri, Jan 26, 1996	2.89	2.94	2.89	2.94
541	NASDAQ	FWRD	Thu, Jan 25, 1996	2.89	3.06	2.89	2.89
540	NASDAQ	FWRD	Wed, Jan 24, 1996	2.89	2.94	2.89	2.94
539	NASDAQ	FWRD	Tue, Jan 23, 1996	2.89	2.94	2.89	2.94
538	NASDAQ	FWRD	Mon, Jan 22, 1996	2.89	3.06	2.89	2.96
537	NASDAQ	FWRD	Fri, Jan 19, 1996	2.89	2.89	2.89	2.89
536	NASDAQ	FWRD	Thu, Jan 18, 1996	2.89	2.97	2.89	2.97
535	NASDAQ	FWRD	Wed, Jan 17, 1996	2.78	2.94	2.78	2.89
534	NASDAQ	FWRD	Tue, Jan 16, 1996	2.78	2.78	2.78	2.78
533	NASDAQ	FWRD	Mon, Jan 15, 1996	2.83	2.89	2.78	2.83
532	NASDAQ	FWRD	Fri, Jan 12, 1996	2.83	3.00	2.78	2.83
531	NASDAQ	FWRD	Thu, Jan 11, 1996	2.89	3.00	2.83	2.86
530	NASDAQ	FWRD	Wed, Jan 10, 1996	3.00	3.00	2.89	2.89
529	NASDAQ	FWRD	Tue, Jan 9, 1996	3.11	3.11	2.89	2.89
528	NASDAQ	FWRD	Mon, Jan 8, 1996	2.94	3.06	2.94	2.94
527	NASDAQ	FWRD	Fri, Jan 5, 1996	2.94	3.03	2.94	2.94
526	NASDAQ	FWRD	Thu, Jan 4, 1996	2.94	3.11	2.94	2.94
525	NASDAQ	FWRD	Wed, Jan 3, 1996	3.06	3.11	3.06	3.11
524	NASDAQ	FWRD	Tue, Jan 2, 1996	3.06	3.17	2.89	3.17
523	NASDAQ	FWRD	Fri, Dec 29, 1995	2.83	3.06	2.83	2.94
522	NASDAQ	FWRD	Thu, Dec 28, 1995	2.78	2.94	2.78	2.92
521	NASDAQ	FWRD	Wed, Dec 27, 1995	2.78	2.86	2.78	2.83
520	NASDAQ	FWRD	Tue, Dec 26, 1995	2.78	2.94	2.78	2.94
519	NASDAQ	FWRD	Fri, Dec 22, 1995	2.72	2.92	2.72	2.86
518	NASDAQ	FWRD	Thu, Dec 21, 1995	2.83	2.89	2.72	2.78
517	NASDAQ	FWRD	Wed, Dec 20, 1995	2.83	2.89	2.67	2.83
516	NASDAQ	FWRD	Tue, Dec 19, 1995	2.72	2.78	2.72	2.72
515	NASDAQ	FWRD	Mon, Dec 18, 1995	2.89	2.89	2.72	2.72
514	NASDAQ	FWRD	Fri, Dec 15, 1995	2.94	2.94	2.83	2.83
513	NASDAQ	FWRD	Thu, Dec 14, 1995	3.11	3.17	2.94	2.94
512	NASDAQ	FWRD	Wed, Dec 13, 1995	3.11	3.17	3.06	3.06
511	NASDAQ	FWRD	Tue, Dec 12, 1995	3.06	3.08	3.06	3.06
510	NASDAQ	FWRD	Mon, Dec 11, 1995	3.00	3.22	3.00	3.06
509	NASDAQ	FWRD	Fri, Dec 8, 1995	2.83	3.00	2.83	2.92
508	NASDAQ	FWRD	Thu, Dec 7, 1995	2.89	3.00	2.72	2.92
507	NASDAQ	FWRD	Wed, Dec 6, 1995	2.72	2.89	2.72	2.72
506	NASDAQ	FWRD	Tue, Dec 5, 1995	2.72	2.83	2.72	2.75
505	NASDAQ	FWRD	Mon, Dec 4, 1995	2.72	2.72	2.72	2.72
504	NASDAQ	FWRD	Fri, Dec 1, 1995	2.72	2.89	2.72	2.83
503	NASDAQ	FWRD	Thu, Nov 30, 1995	2.83	2.94	2.72	2.72
502	NASDAQ	FWRD	Wed, Nov 29, 1995	2.94	2.97	2.83	2.83
501	NASDAQ	FWRD	Tue, Nov 28, 1995	3.06	3.06	2.78	2.94
500	NASDAQ	FWRD	Mon, Nov 27, 1995	3.06	3.06	2.94	3.00
499	NASDAQ	FWRD	Wed, Nov 22, 1995	3.06	3.06	3.06	3.06
498	NASDAQ	FWRD	Tue, Nov 21, 1995	2.94	3.06	2.94	3.06
497	NASDAQ	FWRD	Mon, Nov 20, 1995	2.94	3.06	2.89	3.06
496	NASDAQ	FWRD	Fri, Nov 17, 1995	3.06	3.06	3.06	3.06
495	NASDAQ	FWRD	Thu, Nov 16, 1995	3.00	3.06	2.94	2.94
494	NASDAQ	FWRD	Wed, Nov 15, 1995	3.17	3.22	2.94	2.94
493	NASDAQ	FWRD	Tue, Nov 14, 1995	3.28	3.33	3.17	3.33
492	NASDAQ	FWRD	Mon, Nov 13, 1995	3.33	3.33	3.11	3.11
491	NASDAQ	FWRD	Fri, Nov 10, 1995	3.17	3.33	3.06	3.17
490	NASDAQ	FWRD	Thu, Nov 9, 1995	2.78	2.94	2.67	2.72
489	NASDAQ	FWRD	Wed, Nov 8, 1995	2.75	2.78	2.61	2.78
488	NASDAQ	FWRD	Tue, Nov 7, 1995	2.75	2.75	2.64	2.64
487	NASDAQ	FWRD	Mon, Nov 6, 1995	2.56	2.75	2.56	2.75
486	NASDAQ	FWRD	Fri, Nov 3, 1995	2.72	2.72	2.53	2.64
485	NASDAQ	FWRD	Thu, Nov 2, 1995	2.53	2.72	2.53	2.72
484	NASDAQ	FWRD	Wed, Nov 1, 1995	2.61	2.61	2.61	2.61
483	NASDAQ	FWRD	Tue, Oct 31, 1995	2.50	2.67	2.50	2.58
482	NASDAQ	FWRD	Mon, Oct 30, 1995	2.72	2.78	2.50	2.53
481	NASDAQ	FWRD	Fri, Oct 27, 1995	2.72	2.89	2.72	2.89
480	NASDAQ	FWRD	Thu, Oct 26, 1995	2.89	2.89	2.72	2.83
479	NASDAQ	FWRD	Wed, Oct 25, 1995	2.89	2.89	2.72	2.89
478	NASDAQ	FWRD	Tue, Oct 24, 1995	2.89	2.94	2.81	2.94
477	NASDAQ	FWRD	Mon, Oct 23, 1995	2.72	2.89	2.72	2.72
476	NASDAQ	FWRD	Fri, Oct 20, 1995	2.89	2.89	2.72	2.78
475	NASDAQ	FWRD	Thu, Oct 19, 1995	2.72	2.72	2.72	2.72
474	NASDAQ	FWRD	Wed, Oct 18, 1995	2.72	2.72	2.72	2.72
473	NASDAQ	FWRD	Tue, Oct 17, 1995	2.89	2.89	2.72	2.72
472	NASDAQ	FWRD	Mon, Oct 16, 1995	2.64	2.81	2.61	2.75
471	NASDAQ	FWRD	Fri, Oct 13, 1995	2.61	2.69	2.61	2.69
470	NASDAQ	FWRD	Thu, Oct 12, 1995	2.72	2.72	2.61	2.61
469	NASDAQ	FWRD	Wed, Oct 11, 1995	2.72	2.72	2.72	2.72
468	NASDAQ	FWRD	Tue, Oct 10, 1995	2.67	2.72	2.64	2.72
467	NASDAQ	FWRD	Mon, Oct 9, 1995	2.67	2.78	2.67	2.69
466	NASDAQ	FWRD	Fri, Oct 6, 1995	2.67	2.78	2.67	2.78
465	NASDAQ	FWRD	Thu, Oct 5, 1995	2.67	2.67	2.67	2.67
464	NASDAQ	FWRD	Wed, Oct 4, 1995	2.69	2.69	2.67	2.67
463	NASDAQ	FWRD	Tue, Oct 3, 1995	2.67	2.67	2.67	2.67
462	NASDAQ	FWRD	Mon, Oct 2, 1995	2.64	2.72	2.61	2.67
461	NASDAQ	FWRD	Fri, Sep 29, 1995	2.61	2.64	2.61	2.64
460	NASDAQ	FWRD	Thu, Sep 28, 1995	2.72	2.72	2.64	2.64
459	NASDAQ	FWRD	Wed, Sep 27, 1995	2.61	2.72	2.61	2.64
458	NASDAQ	FWRD	Tue, Sep 26, 1995	2.67	2.67	2.61	2.64
457	NASDAQ	FWRD	Mon, Sep 25, 1995	2.78	2.78	2.61	2.64
456	NASDAQ	FWRD	Fri, Sep 22, 1995	2.83	2.83	2.67	2.78
455	NASDAQ	FWRD	Thu, Sep 21, 1995	2.83	2.83	2.72	2.83
454	NASDAQ	FWRD	Wed, Sep 20, 1995	3.00	3.00	2.72	2.72
453	NASDAQ	FWRD	Tue, Sep 19, 1995	3.06	3.06	3.00	3.00
452	NASDAQ	FWRD	Mon, Sep 18, 1995	3.06	3.06	3.00	3.00
451	NASDAQ	FWRD	Fri, Sep 15, 1995	3.06	3.14	3.06	3.06
450	NASDAQ	FWRD	Thu, Sep 14, 1995	3.11	3.11	3.06	3.11
449	NASDAQ	FWRD	Wed, Sep 13, 1995	3.00	3.11	2.86	3.11
448	NASDAQ	FWRD	Tue, Sep 12, 1995	3.11	3.22	3.11	3.22
447	NASDAQ	FWRD	Mon, Sep 11, 1995	3.17	3.22	3.17	3.22
446	NASDAQ	FWRD	Fri, Sep 8, 1995	3.00	3.11	3.00	3.06
445	NASDAQ	FWRD	Thu, Sep 7, 1995	3.06	3.08	2.94	3.06
444	NASDAQ	FWRD	Wed, Sep 6, 1995	3.06	3.06	3.06	3.06
443	NASDAQ	FWRD	Tue, Sep 5, 1995	3.06	3.06	3.06	3.06
442	NASDAQ	FWRD	Fri, Sep 1, 1995	3.06	3.22	3.06	3.06
441	NASDAQ	FWRD	Thu, Aug 31, 1995	3.06	3.06	3.06	3.06
440	NASDAQ	FWRD	Wed, Aug 30, 1995	3.06	3.11	3.06	3.11
439	NASDAQ	FWRD	Tue, Aug 29, 1995	3.00	3.22	3.00	3.22
438	NASDAQ	FWRD	Mon, Aug 28, 1995	2.94	3.11	2.94	3.11
437	NASDAQ	FWRD	Fri, Aug 25, 1995	2.94	3.11	2.94	2.94
436	NASDAQ	FWRD	Thu, Aug 24, 1995	2.94	2.94	2.83	2.89
435	NASDAQ	FWRD	Wed, Aug 23, 1995	2.83	2.94	2.83	2.89
434	NASDAQ	FWRD	Tue, Aug 22, 1995	2.81	2.94	2.78	2.83
433	NASDAQ	FWRD	Mon, Aug 21, 1995	3.00	3.11	2.83	2.83
432	NASDAQ	FWRD	Fri, Aug 18, 1995	3.00	3.11	3.00	3.00
431	NASDAQ	FWRD	Thu, Aug 17, 1995	3.28	3.28	3.06	3.06
430	NASDAQ	FWRD	Wed, Aug 16, 1995	3.22	3.28	3.17	3.22
429	NASDAQ	FWRD	Tue, Aug 15, 1995	3.17	3.22	3.17	3.17
428	NASDAQ	FWRD	Mon, Aug 14, 1995	3.17	3.17	3.17	3.17
427	NASDAQ	FWRD	Fri, Aug 11, 1995	3.28	3.28	3.17	3.17
426	NASDAQ	FWRD	Thu, Aug 10, 1995	3.36	3.36	3.17	3.19
425	NASDAQ	FWRD	Wed, Aug 9, 1995	3.50	3.50	3.50	3.50
424	NASDAQ	FWRD	Tue, Aug 8, 1995	3.39	3.39	3.39	3.39
423	NASDAQ	FWRD	Mon, Aug 7, 1995	3.36	3.39	3.36	3.39
422	NASDAQ	FWRD	Thu, Aug 3, 1995	3.50	3.50	3.33	3.36
421	NASDAQ	FWRD	Wed, Aug 2, 1995	3.61	3.61	3.33	3.36
420	NASDAQ	FWRD	Tue, Aug 1, 1995	3.44	3.44	3.44	3.44
419	NASDAQ	FWRD	Mon, Jul 31, 1995	3.44	3.44	3.44	3.44
418	NASDAQ	FWRD	Fri, Jul 28, 1995	3.61	3.61	3.39	3.44
417	NASDAQ	FWRD	Thu, Jul 27, 1995	3.61	3.61	3.44	3.44
416	NASDAQ	FWRD	Wed, Jul 26, 1995	3.67	3.78	3.61	3.61
415	NASDAQ	FWRD	Tue, Jul 25, 1995	3.75	3.78	3.72	3.78
414	NASDAQ	FWRD	Mon, Jul 24, 1995	3.72	3.89	3.72	3.72
413	NASDAQ	FWRD	Fri, Jul 21, 1995	3.72	3.89	3.72	3.89
412	NASDAQ	FWRD	Thu, Jul 20, 1995	3.67	3.89	3.67	3.89
411	NASDAQ	FWRD	Wed, Jul 19, 1995	3.67	3.75	3.67	3.75
410	NASDAQ	FWRD	Tue, Jul 18, 1995	3.67	3.83	3.67	3.67
409	NASDAQ	FWRD	Mon, Jul 17, 1995	3.67	3.67	3.67	3.67
408	NASDAQ	FWRD	Fri, Jul 14, 1995	3.67	3.83	3.67	3.75
407	NASDAQ	FWRD	Thu, Jul 13, 1995	3.67	3.86	3.67	3.83
406	NASDAQ	FWRD	Wed, Jul 12, 1995	3.67	3.83	3.50	3.83
405	NASDAQ	FWRD	Tue, Jul 11, 1995	3.44	3.67	3.44	3.67
404	NASDAQ	FWRD	Mon, Jul 10, 1995	3.17	3.39	3.17	3.39
403	NASDAQ	FWRD	Fri, Jul 7, 1995	3.17	3.17	3.00	3.06
402	NASDAQ	FWRD	Thu, Jul 6, 1995	3.00	3.08	3.00	3.08
401	NASDAQ	FWRD	Wed, Jul 5, 1995	3.17	3.17	2.94	3.00
400	NASDAQ	FWRD	Mon, Jul 3, 1995	3.17	3.17	3.11	3.11
399	NASDAQ	FWRD	Fri, Jun 30, 1995	3.11	3.17	2.94	3.00
398	NASDAQ	FWRD	Thu, Jun 29, 1995	3.03	3.03	3.03	3.03
397	NASDAQ	FWRD	Wed, Jun 28, 1995	3.11	3.11	2.94	3.03
396	NASDAQ	FWRD	Tue, Jun 27, 1995	2.97	3.06	2.94	2.94
395	NASDAQ	FWRD	Mon, Jun 26, 1995	2.94	3.11	2.94	2.94
394	NASDAQ	FWRD	Fri, Jun 23, 1995	3.06	3.06	2.94	2.94
393	NASDAQ	FWRD	Thu, Jun 22, 1995	3.11	3.11	2.94	3.06
392	NASDAQ	FWRD	Wed, Jun 21, 1995	2.94	3.11	2.94	2.94
391	NASDAQ	FWRD	Tue, Jun 20, 1995	2.94	3.00	2.94	2.94
390	NASDAQ	FWRD	Mon, Jun 19, 1995	2.94	3.06	2.94	3.00
389	NASDAQ	FWRD	Fri, Jun 16, 1995	3.06	3.17	2.94	3.06
388	NASDAQ	FWRD	Thu, Jun 15, 1995	2.89	3.06	2.89	3.06
387	NASDAQ	FWRD	Wed, Jun 14, 1995	2.78	2.89	2.78	2.83
386	NASDAQ	FWRD	Tue, Jun 13, 1995	2.75	2.89	2.72	2.72
385	NASDAQ	FWRD	Mon, Jun 12, 1995	2.89	2.89	2.72	2.75
384	NASDAQ	FWRD	Fri, Jun 9, 1995	2.89	2.89	2.78	2.89
383	NASDAQ	FWRD	Thu, Jun 8, 1995	2.72	2.89	2.72	2.89
382	NASDAQ	FWRD	Wed, Jun 7, 1995	2.78	2.83	2.72	2.83
381	NASDAQ	FWRD	Tue, Jun 6, 1995	2.67	2.78	2.58	2.67
380	NASDAQ	FWRD	Mon, Jun 5, 1995	2.83	2.83	2.78	2.78
379	NASDAQ	FWRD	Fri, Jun 2, 1995	2.89	2.94	2.83	2.94
378	NASDAQ	FWRD	Thu, Jun 1, 1995	3.00	3.00	2.92	2.92
377	NASDAQ	FWRD	Wed, May 31, 1995	2.94	3.00	2.89	2.89
376	NASDAQ	FWRD	Tue, May 30, 1995	3.00	3.00	2.89	2.93
375	NASDAQ	FWRD	Fri, May 26, 1995	2.89	2.94	2.89	2.94
374	NASDAQ	FWRD	Thu, May 25, 1995	3.00	3.03	2.89	2.92
373	NASDAQ	FWRD	Wed, May 24, 1995	3.08	3.11	3.00	3.11
372	NASDAQ	FWRD	Tue, May 23, 1995	3.08	3.08	3.08	3.08
371	NASDAQ	FWRD	Mon, May 22, 1995	3.00	3.08	3.00	3.00
370	NASDAQ	FWRD	Thu, May 18, 1995	3.00	3.17	2.94	3.17
369	NASDAQ	FWRD	Wed, May 17, 1995	3.00	3.00	3.00	3.00
368	NASDAQ	FWRD	Tue, May 16, 1995	3.00	3.11	3.00	3.03
367	NASDAQ	FWRD	Mon, May 15, 1995	3.00	3.08	3.00	3.08
366	NASDAQ	FWRD	Fri, May 12, 1995	3.17	3.17	3.00	3.17
365	NASDAQ	FWRD	Thu, May 11, 1995	3.06	3.17	3.00	3.00
364	NASDAQ	FWRD	Wed, May 10, 1995	3.00	3.17	3.00	3.17
363	NASDAQ	FWRD	Tue, May 9, 1995	3.00	3.17	3.00	3.11
362	NASDAQ	FWRD	Mon, May 8, 1995	3.22	3.22	3.11	3.17
361	NASDAQ	FWRD	Fri, May 5, 1995	3.17	3.22	3.11	3.11
360	NASDAQ	FWRD	Thu, May 4, 1995	3.17	3.22	3.11	3.22
359	NASDAQ	FWRD	Wed, May 3, 1995	3.22	3.22	3.11	3.11
358	NASDAQ	FWRD	Tue, May 2, 1995	3.33	3.56	3.22	3.22
357	NASDAQ	FWRD	Mon, May 1, 1995	3.33	3.56	3.33	3.44
356	NASDAQ	FWRD	Fri, Apr 28, 1995	3.33	3.39	3.33	3.39
355	NASDAQ	FWRD	Thu, Apr 27, 1995	3.33	3.50	3.33	3.39
354	NASDAQ	FWRD	Wed, Apr 26, 1995	3.50	3.50	3.40	3.40
353	NASDAQ	FWRD	Tue, Apr 25, 1995	3.50	3.50	3.50	3.50
352	NASDAQ	FWRD	Mon, Apr 24, 1995	3.42	3.44	3.33	3.42
351	NASDAQ	FWRD	Fri, Apr 21, 1995	3.50	3.50	3.33	3.44
350	NASDAQ	FWRD	Thu, Apr 20, 1995	3.39	3.50	3.22	3.39
349	NASDAQ	FWRD	Wed, Apr 19, 1995	3.39	3.39	3.22	3.22
348	NASDAQ	FWRD	Tue, Apr 18, 1995	3.22	3.44	3.22	3.39
347	NASDAQ	FWRD	Mon, Apr 17, 1995	3.11	3.11	3.11	3.11
346	NASDAQ	FWRD	Wed, Apr 12, 1995	3.06	3.22	3.06	3.14
345	NASDAQ	FWRD	Tue, Apr 11, 1995	3.11	3.22	3.06	3.22
344	NASDAQ	FWRD	Mon, Apr 10, 1995	3.06	3.22	3.06	3.06
343	NASDAQ	FWRD	Fri, Apr 7, 1995	3.06	3.06	3.06	3.06
342	NASDAQ	FWRD	Thu, Apr 6, 1995	3.22	3.22	3.11	3.11
341	NASDAQ	FWRD	Wed, Apr 5, 1995	3.22	3.22	3.06	3.11
340	NASDAQ	FWRD	Tue, Apr 4, 1995	3.22	3.28	3.08	3.22
339	NASDAQ	FWRD	Mon, Apr 3, 1995	3.11	3.28	3.11	3.28
338	NASDAQ	FWRD	Fri, Mar 31, 1995	3.11	3.28	3.11	3.22
337	NASDAQ	FWRD	Thu, Mar 30, 1995	3.11	3.17	3.11	3.11
336	NASDAQ	FWRD	Wed, Mar 29, 1995	3.17	3.25	3.11	3.17
335	NASDAQ	FWRD	Tue, Mar 28, 1995	3.22	3.28	3.17	3.28
334	NASDAQ	FWRD	Mon, Mar 27, 1995	3.28	3.33	3.22	3.33
333	NASDAQ	FWRD	Fri, Mar 24, 1995	3.44	3.44	3.22	3.22
332	NASDAQ	FWRD	Thu, Mar 23, 1995	3.31	3.44	3.28	3.28
331	NASDAQ	FWRD	Wed, Mar 22, 1995	3.33	3.44	3.28	3.28
330	NASDAQ	FWRD	Tue, Mar 21, 1995	3.39	3.50	3.22	3.22
329	NASDAQ	FWRD	Mon, Mar 20, 1995	3.39	3.50	3.39	3.39
328	NASDAQ	FWRD	Fri, Mar 17, 1995	3.50	3.50	3.50	3.50
327	NASDAQ	FWRD	Thu, Mar 16, 1995	3.50	3.50	3.39	3.50
326	NASDAQ	FWRD	Wed, Mar 15, 1995	3.44	3.50	3.42	3.50
325	NASDAQ	FWRD	Tue, Mar 14, 1995	3.39	3.44	3.39	3.39
324	NASDAQ	FWRD	Mon, Mar 13, 1995	3.44	3.50	3.44	3.50
323	NASDAQ	FWRD	Fri, Mar 10, 1995	3.50	3.50	3.39	3.50
322	NASDAQ	FWRD	Thu, Mar 9, 1995	3.56	3.56	3.39	3.50
321	NASDAQ	FWRD	Wed, Mar 8, 1995	3.56	3.56	3.44	3.56
320	NASDAQ	FWRD	Tue, Mar 7, 1995	3.61	3.61	3.47	3.56
319	NASDAQ	FWRD	Mon, Mar 6, 1995	3.50	3.61	3.44	3.47
318	NASDAQ	FWRD	Fri, Mar 3, 1995	3.50	3.56	3.33	3.50
317	NASDAQ	FWRD	Thu, Mar 2, 1995	3.50	3.72	3.42	3.42
316	NASDAQ	FWRD	Wed, Mar 1, 1995	3.67	3.72	3.50	3.61
315	NASDAQ	FWRD	Tue, Feb 28, 1995	3.61	3.72	3.50	3.72
314	NASDAQ	FWRD	Mon, Feb 27, 1995	3.50	3.72	3.50	3.72
313	NASDAQ	FWRD	Fri, Feb 24, 1995	3.56	3.67	3.39	3.67
312	NASDAQ	FWRD	Thu, Feb 23, 1995	3.50	3.56	3.39	3.56
311	NASDAQ	FWRD	Wed, Feb 22, 1995	3.25	3.44	3.25	3.44
310	NASDAQ	FWRD	Tue, Feb 21, 1995	3.22	3.33	3.22	3.33
309	NASDAQ	FWRD	Fri, Feb 17, 1995	3.33	3.33	3.22	3.33
308	NASDAQ	FWRD	Thu, Feb 16, 1995	3.33	3.33	3.22	3.28
307	NASDAQ	FWRD	Wed, Feb 15, 1995	3.33	3.39	3.22	3.33
306	NASDAQ	FWRD	Tue, Feb 14, 1995	3.39	3.39	3.28	3.33
305	NASDAQ	FWRD	Mon, Feb 13, 1995	3.39	3.56	3.22	3.22
304	NASDAQ	FWRD	Fri, Feb 10, 1995	3.72	3.72	3.22	3.22
303	NASDAQ	FWRD	Thu, Feb 9, 1995	3.72	3.72	3.56	3.72
302	NASDAQ	FWRD	Wed, Feb 8, 1995	3.72	3.72	3.50	3.72
301	NASDAQ	FWRD	Tue, Feb 7, 1995	3.72	3.72	3.56	3.61
300	NASDAQ	FWRD	Mon, Feb 6, 1995	3.78	3.78	3.56	3.61
299	NASDAQ	FWRD	Fri, Feb 3, 1995	3.78	3.78	3.61	3.61
298	NASDAQ	FWRD	Thu, Feb 2, 1995	3.78	3.78	3.61	3.61
297	NASDAQ	FWRD	Wed, Feb 1, 1995	3.56	3.72	3.56	3.72
296	NASDAQ	FWRD	Tue, Jan 31, 1995	3.29	3.72	3.29	3.56
295	NASDAQ	FWRD	Mon, Jan 30, 1995	3.33	3.44	3.28	3.44
294	NASDAQ	FWRD	Fri, Jan 27, 1995	3.28	3.39	3.22	3.33
293	NASDAQ	FWRD	Thu, Jan 26, 1995	3.22	3.28	3.19	3.22
292	NASDAQ	FWRD	Wed, Jan 25, 1995	3.17	3.28	3.11	3.28
291	NASDAQ	FWRD	Tue, Jan 24, 1995	2.83	3.17	2.61	3.17
290	NASDAQ	FWRD	Mon, Jan 23, 1995	3.31	3.33	3.17	3.17
289	NASDAQ	FWRD	Fri, Jan 20, 1995	3.50	3.56	3.28	3.36
288	NASDAQ	FWRD	Thu, Jan 19, 1995	3.39	3.56	3.39	3.42
287	NASDAQ	FWRD	Wed, Jan 18, 1995	3.39	3.56	3.39	3.42
286	NASDAQ	FWRD	Tue, Jan 17, 1995	3.67	3.67	3.50	3.58
285	NASDAQ	FWRD	Mon, Jan 16, 1995	3.56	3.67	3.47	3.67
284	NASDAQ	FWRD	Fri, Jan 13, 1995	3.50	3.56	3.42	3.50
283	NASDAQ	FWRD	Thu, Jan 12, 1995	3.39	3.56	3.33	3.50
282	NASDAQ	FWRD	Wed, Jan 11, 1995	3.39	3.39	3.28	3.28
281	NASDAQ	FWRD	Tue, Jan 10, 1995	3.39	3.39	3.33	3.33
280	NASDAQ	FWRD	Mon, Jan 9, 1995	3.28	3.39	3.17	3.33
279	NASDAQ	FWRD	Fri, Jan 6, 1995	3.00	3.33	3.00	3.28
278	NASDAQ	FWRD	Thu, Jan 5, 1995	3.33	3.39	2.67	3.00
277	NASDAQ	FWRD	Wed, Jan 4, 1995	3.39	3.39	3.31	3.36
276	NASDAQ	FWRD	Tue, Jan 3, 1995	3.44	3.44	3.22	3.28
275	NASDAQ	FWRD	Fri, Dec 30, 1994	3.44	3.44	3.33	3.44
274	NASDAQ	FWRD	Thu, Dec 29, 1994	3.61	3.67	3.17	3.39
273	NASDAQ	FWRD	Wed, Dec 28, 1994	3.64	3.72	3.61	3.61
272	NASDAQ	FWRD	Tue, Dec 27, 1994	3.72	3.72	3.61	3.64
271	NASDAQ	FWRD	Fri, Dec 23, 1994	3.83	3.83	3.61	3.67
270	NASDAQ	FWRD	Thu, Dec 22, 1994	3.67	3.83	3.67	3.81
269	NASDAQ	FWRD	Wed, Dec 21, 1994	4.11	4.11	3.61	3.78
268	NASDAQ	FWRD	Tue, Dec 20, 1994	4.11	4.11	3.94	3.94
267	NASDAQ	FWRD	Mon, Dec 19, 1994	4.11	4.14	4.11	4.11
266	NASDAQ	FWRD	Fri, Dec 16, 1994	4.33	4.33	4.33	4.33
265	NASDAQ	FWRD	Thu, Dec 15, 1994	4.33	4.33	4.33	4.33
264	NASDAQ	FWRD	Wed, Dec 14, 1994	4.33	4.33	4.33	4.33
263	NASDAQ	FWRD	Tue, Dec 13, 1994	4.33	4.33	4.22	4.22
262	NASDAQ	FWRD	Mon, Dec 12, 1994	4.22	4.33	4.19	4.33
261	NASDAQ	FWRD	Fri, Dec 9, 1994	4.28	4.28	4.28	4.28
260	NASDAQ	FWRD	Thu, Dec 8, 1994	4.28	4.31	4.28	4.31
259	NASDAQ	FWRD	Wed, Dec 7, 1994	4.56	4.67	4.44	4.44
258	NASDAQ	FWRD	Tue, Dec 6, 1994	4.61	4.61	4.61	4.61
257	NASDAQ	FWRD	Mon, Dec 5, 1994	4.58	4.61	4.58	4.61
256	NASDAQ	FWRD	Fri, Dec 2, 1994	4.56	4.78	4.56	4.56
255	NASDAQ	FWRD	Thu, Dec 1, 1994	4.78	4.83	4.56	4.56
254	NASDAQ	FWRD	Wed, Nov 30, 1994	4.67	4.78	4.61	4.78
253	NASDAQ	FWRD	Tue, Nov 29, 1994	4.61	4.78	4.61	4.78
252	NASDAQ	FWRD	Mon, Nov 28, 1994	4.56	4.72	4.56	4.72
251	NASDAQ	FWRD	Wed, Nov 23, 1994	4.72	4.72	4.56	4.64
250	NASDAQ	FWRD	Tue, Nov 22, 1994	4.72	4.72	4.72	4.72
249	NASDAQ	FWRD	Mon, Nov 21, 1994	4.78	4.79	4.74	4.74
248	NASDAQ	FWRD	Fri, Nov 18, 1994	4.78	4.78	4.78	4.78
247	NASDAQ	FWRD	Thu, Nov 17, 1994	4.78	4.94	4.78	4.94
246	NASDAQ	FWRD	Wed, Nov 16, 1994	4.78	4.94	4.78	4.94
245	NASDAQ	FWRD	Tue, Nov 15, 1994	5.00	5.00	4.89	4.89
244	NASDAQ	FWRD	Mon, Nov 14, 1994	4.92	4.92	4.89	4.89
243	NASDAQ	FWRD	Fri, Nov 11, 1994	4.78	4.94	4.78	4.78
242	NASDAQ	FWRD	Thu, Nov 10, 1994	4.89	4.89	4.89	4.89
241	NASDAQ	FWRD	Wed, Nov 9, 1994	4.67	4.78	4.58	4.75
240	NASDAQ	FWRD	Tue, Nov 8, 1994	4.58	4.58	4.58	4.58
239	NASDAQ	FWRD	Mon, Nov 7, 1994	4.56	4.72	4.56	4.61
238	NASDAQ	FWRD	Fri, Nov 4, 1994	4.61	4.61	4.61	4.61
237	NASDAQ	FWRD	Thu, Nov 3, 1994	4.72	4.72	4.50	4.50
236	NASDAQ	FWRD	Wed, Nov 2, 1994	4.72	4.72	4.67	4.72
235	NASDAQ	FWRD	Tue, Nov 1, 1994	4.64	4.72	4.64	4.72
234	NASDAQ	FWRD	Mon, Oct 31, 1994	4.72	4.72	4.50	4.72
233	NASDAQ	FWRD	Fri, Oct 28, 1994	4.72	4.72	4.50	4.72
232	NASDAQ	FWRD	Thu, Oct 27, 1994	4.50	4.72	4.50	4.61
231	NASDAQ	FWRD	Wed, Oct 26, 1994	4.67	4.72	4.50	4.72
230	NASDAQ	FWRD	Tue, Oct 25, 1994	4.94	4.94	4.69	4.69
229	NASDAQ	FWRD	Mon, Oct 24, 1994	4.94	4.94	4.94	4.94
228	NASDAQ	FWRD	Fri, Oct 21, 1994	4.94	4.94	4.83	4.83
227	NASDAQ	FWRD	Thu, Oct 20, 1994	4.94	4.94	4.83	4.94
226	NASDAQ	FWRD	Wed, Oct 19, 1994	4.83	4.89	4.75	4.89
225	NASDAQ	FWRD	Tue, Oct 18, 1994	4.89	4.89	4.83	4.83
224	NASDAQ	FWRD	Mon, Oct 17, 1994	4.67	4.89	4.67	4.89
223	NASDAQ	FWRD	Fri, Oct 14, 1994	4.89	4.89	4.89	4.89
222	NASDAQ	FWRD	Thu, Oct 13, 1994	4.89	4.89	4.89	4.89
221	NASDAQ	FWRD	Wed, Oct 12, 1994	4.89	4.89	4.72	4.89
220	NASDAQ	FWRD	Tue, Oct 11, 1994	4.94	4.94	4.94	4.94
219	NASDAQ	FWRD	Mon, Oct 10, 1994	4.94	4.94	4.94	4.94
218	NASDAQ	FWRD	Fri, Oct 7, 1994	4.94	4.94	4.83	4.83
217	NASDAQ	FWRD	Thu, Oct 6, 1994	4.94	4.94	4.72	4.89
216	NASDAQ	FWRD	Wed, Oct 5, 1994	4.78	4.78	4.67	4.78
215	NASDAQ	FWRD	Tue, Oct 4, 1994	4.67	4.67	4.67	4.67
214	NASDAQ	FWRD	Mon, Oct 3, 1994	4.83	4.83	4.67	4.67
213	NASDAQ	FWRD	Fri, Sep 30, 1994	4.83	4.83	4.83	4.83
212	NASDAQ	FWRD	Thu, Sep 29, 1994	4.78	4.78	4.61	4.78
211	NASDAQ	FWRD	Wed, Sep 28, 1994	4.53	4.72	4.53	4.72
210	NASDAQ	FWRD	Tue, Sep 27, 1994	4.61	4.67	4.56	4.61
209	NASDAQ	FWRD	Mon, Sep 26, 1994	5.00	5.00	4.61	4.78
208	NASDAQ	FWRD	Fri, Sep 23, 1994	4.83	5.00	4.83	4.89
207	NASDAQ	FWRD	Thu, Sep 22, 1994	4.89	5.00	4.83	4.89
206	NASDAQ	FWRD	Wed, Sep 21, 1994	4.83	4.83	4.67	4.67
205	NASDAQ	FWRD	Tue, Sep 20, 1994	4.67	4.83	4.53	4.78
204	NASDAQ	FWRD	Mon, Sep 19, 1994	4.50	4.67	4.44	4.67
203	NASDAQ	FWRD	Fri, Sep 16, 1994	4.39	4.44	4.33	4.44
202	NASDAQ	FWRD	Thu, Sep 15, 1994	4.22	4.67	4.22	4.44
201	NASDAQ	FWRD	Wed, Sep 14, 1994	4.00	4.11	4.00	4.00
200	NASDAQ	FWRD	Tue, Sep 13, 1994	4.17	4.17	4.08	4.11
199	NASDAQ	FWRD	Mon, Sep 12, 1994	4.00	4.14	4.00	4.14
198	NASDAQ	FWRD	Fri, Sep 9, 1994	4.14	4.14	4.00	4.00
197	NASDAQ	FWRD	Thu, Sep 8, 1994	4.00	4.00	4.00	4.00
196	NASDAQ	FWRD	Wed, Sep 7, 1994	4.14	4.17	4.03	4.03
195	NASDAQ	FWRD	Tue, Sep 6, 1994	4.11	4.17	4.00	4.03
194	NASDAQ	FWRD	Fri, Sep 2, 1994	4.11	4.17	4.03	4.08
193	NASDAQ	FWRD	Thu, Sep 1, 1994	4.17	4.17	4.00	4.00
192	NASDAQ	FWRD	Wed, Aug 31, 1994	4.00	4.00	4.00	4.00
191	NASDAQ	FWRD	Tue, Aug 30, 1994	4.00	4.17	4.00	4.00
190	NASDAQ	FWRD	Mon, Aug 29, 1994	4.08	4.08	4.00	4.00
189	NASDAQ	FWRD	Fri, Aug 26, 1994	4.28	4.33	4.00	4.17
188	NASDAQ	FWRD	Thu, Aug 25, 1994	4.28	4.28	4.28	4.28
187	NASDAQ	FWRD	Wed, Aug 24, 1994	4.39	4.39	4.17	4.17
186	NASDAQ	FWRD	Tue, Aug 23, 1994	4.22	4.31	4.22	4.31
185	NASDAQ	FWRD	Mon, Aug 22, 1994	4.28	4.28	4.28	4.28
184	NASDAQ	FWRD	Fri, Aug 19, 1994	4.50	4.50	4.39	4.50
183	NASDAQ	FWRD	Thu, Aug 18, 1994	4.44	4.56	4.39	4.50
182	NASDAQ	FWRD	Wed, Aug 17, 1994	4.56	4.56	4.39	4.44
181	NASDAQ	FWRD	Tue, Aug 16, 1994	4.33	4.33	4.33	4.33
180	NASDAQ	FWRD	Mon, Aug 15, 1994	4.50	4.50	4.44	4.44
179	NASDAQ	FWRD	Fri, Aug 12, 1994	4.44	4.56	4.33	4.33
178	NASDAQ	FWRD	Wed, Aug 10, 1994	4.44	4.56	4.33	4.33
177	NASDAQ	FWRD	Tue, Aug 9, 1994	4.50	4.50	4.44	4.44
176	NASDAQ	FWRD	Mon, Aug 8, 1994	4.56	4.56	4.33	4.56
175	NASDAQ	FWRD	Fri, Aug 5, 1994	4.44	4.56	4.44	4.44
174	NASDAQ	FWRD	Thu, Aug 4, 1994	4.44	4.56	4.33	4.56
173	NASDAQ	FWRD	Wed, Aug 3, 1994	4.44	4.56	4.44	4.56
172	NASDAQ	FWRD	Tue, Aug 2, 1994	4.42	4.56	4.22	4.44
171	NASDAQ	FWRD	Mon, Aug 1, 1994	4.33	4.33	4.33	4.33
170	NASDAQ	FWRD	Thu, Jul 28, 1994	4.22	4.33	4.22	4.33
169	NASDAQ	FWRD	Wed, Jul 27, 1994	4.22	4.33	4.22	4.28
168	NASDAQ	FWRD	Mon, Jul 25, 1994	4.39	4.42	4.22	4.33
167	NASDAQ	FWRD	Fri, Jul 22, 1994	4.22	4.44	4.22	4.44
166	NASDAQ	FWRD	Thu, Jul 21, 1994	4.33	4.39	4.22	4.33
165	NASDAQ	FWRD	Wed, Jul 20, 1994	4.19	4.39	4.19	4.28
164	NASDAQ	FWRD	Tue, Jul 19, 1994	4.17	4.22	4.11	4.11
163	NASDAQ	FWRD	Mon, Jul 18, 1994	4.22	4.22	4.22	4.22
162	NASDAQ	FWRD	Fri, Jul 15, 1994	4.28	4.28	4.11	4.22
161	NASDAQ	FWRD	Thu, Jul 14, 1994	4.11	4.28	4.11	4.28
160	NASDAQ	FWRD	Wed, Jul 13, 1994	4.28	4.28	4.11	4.11
159	NASDAQ	FWRD	Tue, Jul 12, 1994	4.17	4.28	4.11	4.19
158	NASDAQ	FWRD	Mon, Jul 11, 1994	4.11	4.22	4.11	4.11
157	NASDAQ	FWRD	Fri, Jul 8, 1994	4.28	4.28	4.17	4.28
156	NASDAQ	FWRD	Thu, Jul 7, 1994	4.06	4.22	3.94	4.22
155	NASDAQ	FWRD	Wed, Jul 6, 1994	4.00	4.00	3.97	4.00
154	NASDAQ	FWRD	Tue, Jul 5, 1994	4.00	4.00	3.89	3.94
153	NASDAQ	FWRD	Thu, Jun 30, 1994	3.89	4.00	3.89	3.92
152	NASDAQ	FWRD	Wed, Jun 29, 1994	3.97	3.97	3.94	3.94
151	NASDAQ	FWRD	Tue, Jun 28, 1994	4.28	4.28	4.00	4.11
150	NASDAQ	FWRD	Mon, Jun 27, 1994	4.06	4.17	4.06	4.17
149	NASDAQ	FWRD	Fri, Jun 24, 1994	4.06	4.28	4.06	4.28
148	NASDAQ	FWRD	Thu, Jun 23, 1994	4.22	4.25	4.14	4.25
147	NASDAQ	FWRD	Wed, Jun 22, 1994	4.17	4.22	4.06	4.22
146	NASDAQ	FWRD	Tue, Jun 21, 1994	3.94	3.94	3.94	3.94
145	NASDAQ	FWRD	Mon, Jun 20, 1994	3.94	4.06	3.94	4.06
144	NASDAQ	FWRD	Fri, Jun 17, 1994	3.89	4.17	3.89	4.11
143	NASDAQ	FWRD	Thu, Jun 16, 1994	3.94	4.06	3.94	4.00
142	NASDAQ	FWRD	Wed, Jun 15, 1994	3.94	3.94	3.89	3.94
141	NASDAQ	FWRD	Tue, Jun 14, 1994	3.94	3.94	3.89	3.94
140	NASDAQ	FWRD	Mon, Jun 13, 1994	3.89	3.94	3.85	3.89
139	NASDAQ	FWRD	Fri, Jun 10, 1994	3.94	3.94	3.83	3.83
138	NASDAQ	FWRD	Thu, Jun 9, 1994	4.00	4.00	3.89	3.89
137	NASDAQ	FWRD	Wed, Jun 8, 1994	4.00	4.00	3.89	3.94
136	NASDAQ	FWRD	Tue, Jun 7, 1994	4.00	4.06	3.89	4.06
135	NASDAQ	FWRD	Mon, Jun 6, 1994	4.17	4.17	3.89	3.92
134	NASDAQ	FWRD	Fri, Jun 3, 1994	4.22	4.22	4.22	4.22
133	NASDAQ	FWRD	Wed, Jun 1, 1994	4.39	4.39	4.22	4.22
132	NASDAQ	FWRD	Tue, May 31, 1994	4.22	4.39	4.22	4.22
131	NASDAQ	FWRD	Fri, May 27, 1994	4.39	4.39	4.39	4.39
130	NASDAQ	FWRD	Thu, May 26, 1994	4.22	4.22	4.22	4.22
129	NASDAQ	FWRD	Wed, May 25, 1994	4.33	4.39	4.33	4.39
128	NASDAQ	FWRD	Tue, May 24, 1994	4.28	4.44	4.28	4.44
127	NASDAQ	FWRD	Mon, May 23, 1994	4.56	4.56	4.44	4.44
126	NASDAQ	FWRD	Fri, May 20, 1994	4.61	4.61	4.61	4.61
125	NASDAQ	FWRD	Thu, May 19, 1994	4.44	4.61	4.39	4.39
124	NASDAQ	FWRD	Wed, May 18, 1994	4.61	4.61	4.39	4.46
123	NASDAQ	FWRD	Tue, May 17, 1994	4.44	4.61	4.44	4.61
122	NASDAQ	FWRD	Mon, May 16, 1994	4.44	4.50	4.44	4.44
121	NASDAQ	FWRD	Fri, May 13, 1994	4.47	4.50	4.44	4.44
120	NASDAQ	FWRD	Thu, May 12, 1994	4.61	4.61	4.44	4.44
119	NASDAQ	FWRD	Wed, May 11, 1994	4.44	4.44	4.44	4.44
118	NASDAQ	FWRD	Tue, May 10, 1994	4.50	4.56	4.50	4.56
117	NASDAQ	FWRD	Mon, May 9, 1994	4.47	4.56	4.44	4.56
116	NASDAQ	FWRD	Fri, May 6, 1994	4.56	4.56	4.44	4.44
115	NASDAQ	FWRD	Thu, May 5, 1994	4.61	4.61	4.61	4.61
114	NASDAQ	FWRD	Wed, May 4, 1994	4.50	4.61	4.39	4.61
113	NASDAQ	FWRD	Mon, May 2, 1994	4.61	4.61	4.58	4.58
112	NASDAQ	FWRD	Fri, Apr 29, 1994	4.39	4.56	4.39	4.39
111	NASDAQ	FWRD	Thu, Apr 28, 1994	4.56	4.56	4.39	4.56
110	NASDAQ	FWRD	Mon, Apr 25, 1994	4.44	4.50	4.44	4.50
109	NASDAQ	FWRD	Fri, Apr 22, 1994	4.39	4.56	4.39	4.56
108	NASDAQ	FWRD	Thu, Apr 21, 1994	4.56	4.56	4.44	4.47
107	NASDAQ	FWRD	Wed, Apr 20, 1994	4.56	4.56	4.42	4.42
106	NASDAQ	FWRD	Tue, Apr 19, 1994	4.72	4.83	4.56	4.67
105	NASDAQ	FWRD	Mon, Apr 18, 1994	4.75	4.75	4.72	4.72
104	NASDAQ	FWRD	Fri, Apr 15, 1994	4.89	5.06	4.83	5.00
103	NASDAQ	FWRD	Thu, Apr 14, 1994	4.89	4.94	4.89	4.94
102	NASDAQ	FWRD	Wed, Apr 13, 1994	4.89	4.89	4.89	4.89
101	NASDAQ	FWRD	Mon, Apr 11, 1994	4.92	5.00	4.83	4.89
100	NASDAQ	FWRD	Fri, Apr 8, 1994	4.72	4.94	4.72	4.94
99	NASDAQ	FWRD	Thu, Apr 7, 1994	4.72	4.83	4.72	4.72
98	NASDAQ	FWRD	Wed, Apr 6, 1994	4.78	4.94	4.78	4.83
97	NASDAQ	FWRD	Tue, Apr 5, 1994	4.89	5.00	4.83	5.00
96	NASDAQ	FWRD	Mon, Apr 4, 1994	4.67	4.78	4.50	4.61
95	NASDAQ	FWRD	Thu, Mar 31, 1994	4.78	5.00	4.78	4.94
94	NASDAQ	FWRD	Wed, Mar 30, 1994	4.72	4.94	4.67	4.83
93	NASDAQ	FWRD	Tue, Mar 29, 1994	4.92	5.00	4.89	4.89
92	NASDAQ	FWRD	Mon, Mar 28, 1994	5.22	5.22	5.00	5.03
91	NASDAQ	FWRD	Fri, Mar 25, 1994	5.11	5.22	5.11	5.11
90	NASDAQ	FWRD	Thu, Mar 24, 1994	5.22	5.28	5.22	5.28
89	NASDAQ	FWRD	Wed, Mar 23, 1994	5.28	5.39	5.22	5.31
88	NASDAQ	FWRD	Tue, Mar 22, 1994	5.31	5.31	5.22	5.22
87	NASDAQ	FWRD	Mon, Mar 21, 1994	5.33	5.33	5.22	5.28
86	NASDAQ	FWRD	Fri, Mar 18, 1994	5.22	5.22	5.22	5.22
85	NASDAQ	FWRD	Thu, Mar 17, 1994	5.44	5.44	5.22	5.44
84	NASDAQ	FWRD	Wed, Mar 16, 1994	5.33	5.33	5.22	5.22
83	NASDAQ	FWRD	Tue, Mar 15, 1994	5.33	5.33	5.11	5.33
82	NASDAQ	FWRD	Mon, Mar 14, 1994	5.28	5.28	5.28	5.28
81	NASDAQ	FWRD	Fri, Mar 11, 1994	5.33	5.33	5.11	5.11
80	NASDAQ	FWRD	Thu, Mar 10, 1994	5.14	5.22	5.11	5.22
79	NASDAQ	FWRD	Wed, Mar 9, 1994	5.00	5.08	5.00	5.08
78	NASDAQ	FWRD	Tue, Mar 8, 1994	5.17	5.17	5.00	5.00
77	NASDAQ	FWRD	Mon, Mar 7, 1994	5.06	5.08	5.00	5.06
76	NASDAQ	FWRD	Fri, Mar 4, 1994	5.00	5.08	5.00	5.08
75	NASDAQ	FWRD	Thu, Mar 3, 1994	4.89	5.11	4.89	5.11
74	NASDAQ	FWRD	Wed, Mar 2, 1994	4.89	5.06	4.89	5.00
73	NASDAQ	FWRD	Tue, Mar 1, 1994	5.06	5.06	4.89	5.06
72	NASDAQ	FWRD	Mon, Feb 28, 1994	4.89	5.06	4.72	4.94
71	NASDAQ	FWRD	Fri, Feb 25, 1994	4.67	4.78	4.50	4.78
70	NASDAQ	FWRD	Thu, Feb 24, 1994	4.67	4.67	4.56	4.67
69	NASDAQ	FWRD	Wed, Feb 23, 1994	4.56	4.67	4.50	4.50
68	NASDAQ	FWRD	Tue, Feb 22, 1994	4.50	4.72	4.50	4.58
67	NASDAQ	FWRD	Fri, Feb 18, 1994	4.72	4.72	4.67	4.67
66	NASDAQ	FWRD	Thu, Feb 17, 1994	4.67	4.67	4.56	4.56
65	NASDAQ	FWRD	Wed, Feb 16, 1994	4.67	4.72	4.50	4.72
64	NASDAQ	FWRD	Tue, Feb 15, 1994	4.61	4.61	4.58	4.61
63	NASDAQ	FWRD	Mon, Feb 14, 1994	4.56	4.61	4.56	4.61
62	NASDAQ	FWRD	Fri, Feb 11, 1994	4.56	4.61	4.56	4.56
61	NASDAQ	FWRD	Thu, Feb 10, 1994	4.72	4.72	4.56	4.56
60	NASDAQ	FWRD	Wed, Feb 9, 1994	4.72	4.72	4.56	4.67
59	NASDAQ	FWRD	Tue, Feb 8, 1994	4.72	4.78	4.61	4.67
58	NASDAQ	FWRD	Mon, Feb 7, 1994	4.78	4.83	4.56	4.72
57	NASDAQ	FWRD	Fri, Feb 4, 1994	5.11	5.17	4.94	5.00
56	NASDAQ	FWRD	Thu, Feb 3, 1994	5.11	5.17	5.11	5.14
55	NASDAQ	FWRD	Wed, Feb 2, 1994	5.28	5.28	5.19	5.19
54	NASDAQ	FWRD	Tue, Feb 1, 1994	5.17	5.44	4.94	5.22
53	NASDAQ	FWRD	Mon, Jan 31, 1994	4.94	5.11	4.94	4.94
52	NASDAQ	FWRD	Fri, Jan 28, 1994	5.06	5.06	4.94	4.94
51	NASDAQ	FWRD	Thu, Jan 27, 1994	5.06	5.06	5.06	5.06
50	NASDAQ	FWRD	Wed, Jan 26, 1994	4.94	5.11	4.94	5.00
49	NASDAQ	FWRD	Tue, Jan 25, 1994	5.00	5.08	4.94	4.94
48	NASDAQ	FWRD	Mon, Jan 24, 1994	4.83	5.14	4.83	5.14
47	NASDAQ	FWRD	Fri, Jan 21, 1994	4.83	4.94	4.72	4.83
46	NASDAQ	FWRD	Thu, Jan 20, 1994	4.67	4.83	4.67	4.83
45	NASDAQ	FWRD	Wed, Jan 19, 1994	4.72	4.89	4.72	4.89
44	NASDAQ	FWRD	Tue, Jan 18, 1994	4.78	4.78	4.78	4.78
43	NASDAQ	FWRD	Mon, Jan 17, 1994	4.78	4.78	4.78	4.78
42	NASDAQ	FWRD	Fri, Jan 14, 1994	4.94	4.94	4.78	4.83
41	NASDAQ	FWRD	Thu, Jan 13, 1994	4.94	4.94	4.78	4.89
40	NASDAQ	FWRD	Wed, Jan 12, 1994	5.00	5.00	4.83	4.83
39	NASDAQ	FWRD	Tue, Jan 11, 1994	4.83	4.94	4.83	4.89
38	NASDAQ	FWRD	Mon, Jan 10, 1994	4.89	5.06	4.83	4.86
37	NASDAQ	FWRD	Fri, Jan 7, 1994	4.78	5.06	4.78	5.06
36	NASDAQ	FWRD	Thu, Jan 6, 1994	4.67	5.00	4.67	4.89
35	NASDAQ	FWRD	Wed, Jan 5, 1994	4.33	4.75	4.33	4.67
34	NASDAQ	FWRD	Tue, Jan 4, 1994	4.44	4.47	4.44	4.47
33	NASDAQ	FWRD	Mon, Jan 3, 1994	4.56	4.67	4.56	4.61
32	NASDAQ	FWRD	Fri, Dec 31, 1993	4.61	4.67	4.56	4.56
31	NASDAQ	FWRD	Thu, Dec 30, 1993	4.56	4.78	4.56	4.67
30	NASDAQ	FWRD	Wed, Dec 29, 1993	4.50	4.78	4.50	4.78
29	NASDAQ	FWRD	Tue, Dec 28, 1993	4.33	4.61	4.33	4.56
28	NASDAQ	FWRD	Mon, Dec 27, 1993	4.33	4.44	4.28	4.44
27	NASDAQ	FWRD	Thu, Dec 23, 1993	4.11	4.11	4.11	4.11
26	NASDAQ	FWRD	Wed, Dec 22, 1993	4.06	4.28	4.06	4.28
25	NASDAQ	FWRD	Tue, Dec 21, 1993	4.00	4.22	4.00	4.14
24	NASDAQ	FWRD	Mon, Dec 20, 1993	4.22	4.25	4.00	4.00
23	NASDAQ	FWRD	Fri, Dec 17, 1993	4.11	4.28	4.11	4.28
22	NASDAQ	FWRD	Thu, Dec 16, 1993	4.17	4.33	4.17	4.22
21	NASDAQ	FWRD	Wed, Dec 15, 1993	4.22	4.33	4.22	4.33
20	NASDAQ	FWRD	Tue, Dec 14, 1993	4.39	4.50	4.22	4.39
19	NASDAQ	FWRD	Mon, Dec 13, 1993	4.31	4.39	4.31	4.39
18	NASDAQ	FWRD	Fri, Dec 10, 1993	4.39	4.39	4.31	4.33
17	NASDAQ	FWRD	Thu, Dec 9, 1993	4.25	4.39	4.19	4.39
16	NASDAQ	FWRD	Wed, Dec 8, 1993	4.17	4.22	4.08	4.22
15	NASDAQ	FWRD	Tue, Dec 7, 1993	4.08	4.17	4.08	4.14
14	NASDAQ	FWRD	Mon, Dec 6, 1993	4.08	4.17	4.08	4.14
13	NASDAQ	FWRD	Fri, Dec 3, 1993	4.14	4.17	4.08	4.17
12	NASDAQ	FWRD	Thu, Dec 2, 1993	4.11	4.19	4.06	4.06
11	NASDAQ	FWRD	Wed, Dec 1, 1993	4.22	4.28	4.11	4.14
10	NASDAQ	FWRD	Tue, Nov 30, 1993	3.94	4.17	3.94	4.11
9	NASDAQ	FWRD	Mon, Nov 29, 1993	3.83	4.00	3.83	3.92
8	NASDAQ	FWRD	Fri, Nov 26, 1993	3.89	3.89	3.83	3.89
7	NASDAQ	FWRD	Wed, Nov 24, 1993	3.83	3.92	3.83	3.92
6	NASDAQ	FWRD	Tue, Nov 23, 1993	3.61	3.92	3.61	3.83
5	NASDAQ	FWRD	Mon, Nov 22, 1993	3.72	3.78	3.56	3.61
4	NASDAQ	FWRD	Fri, Nov 19, 1993	3.78	3.86	3.72	3.75
3	NASDAQ	FWRD	Thu, Nov 18, 1993	3.89	4.06	3.78	3.78
2	NASDAQ	FWRD	Wed, Nov 17, 1993	3.61	3.92	3.56	3.83
1	NASDAQ	FWRD	Tue, Nov 16, 1993	3.39	3.61	3.28	3.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Forward Air Corp NASDAQ:FWRD 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