Marriott International Inc NASDAQ:MAR Historical Prices

Below are the 6530 trading days of historical prices for MAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6530	NASDAQ	MAR	Mon, Mar 4, 2024	249.77	250.49	247.02	248.31
6529	NASDAQ	MAR	Fri, Mar 1, 2024	248.98	251.16	247.94	250.00
6528	NASDAQ	MAR	Thu, Feb 29, 2024	249.70	250.35	247.87	249.87
6527	NASDAQ	MAR	Wed, Feb 28, 2024	248.73	251.23	248.18	248.99
6526	NASDAQ	MAR	Tue, Feb 27, 2024	248.89	249.82	247.68	249.03
6525	NASDAQ	MAR	Mon, Feb 26, 2024	251.47	251.47	247.05	249.22
6524	NASDAQ	MAR	Fri, Feb 23, 2024	248.59	252.17	248.59	251.48
6523	NASDAQ	MAR	Thu, Feb 22, 2024	244.99	250.43	244.78	249.31
6522	NASDAQ	MAR	Wed, Feb 21, 2024	241.28	244.01	240.57	243.35
6521	NASDAQ	MAR	Tue, Feb 20, 2024	241.19	243.97	240.51	242.94
6520	NASDAQ	MAR	Fri, Feb 16, 2024	239.03	243.21	238.30	241.63
6519	NASDAQ	MAR	Thu, Feb 15, 2024	237.53	240.86	236.89	240.49
6518	NASDAQ	MAR	Wed, Feb 14, 2024	235.81	236.41	232.20	235.39
6517	NASDAQ	MAR	Tue, Feb 13, 2024	241.90	241.90	232.01	234.94
6516	NASDAQ	MAR	Mon, Feb 12, 2024	246.28	249.14	246.00	248.84
6515	NASDAQ	MAR	Fri, Feb 9, 2024	250.64	250.75	245.45	247.02
6514	NASDAQ	MAR	Thu, Feb 8, 2024	249.69	250.44	245.81	249.58
6513	NASDAQ	MAR	Wed, Feb 7, 2024	246.10	250.00	245.08	247.94
6512	NASDAQ	MAR	Tue, Feb 6, 2024	244.23	245.75	242.83	244.76
6511	NASDAQ	MAR	Mon, Feb 5, 2024	244.16	245.29	241.84	244.23
6510	NASDAQ	MAR	Fri, Feb 2, 2024	243.22	246.75	241.61	245.12
6509	NASDAQ	MAR	Thu, Feb 1, 2024	240.41	243.79	238.72	243.67
6508	NASDAQ	MAR	Wed, Jan 31, 2024	243.42	243.91	239.27	239.73
6507	NASDAQ	MAR	Tue, Jan 30, 2024	240.19	244.01	240.19	243.19
6506	NASDAQ	MAR	Mon, Jan 29, 2024	241.58	242.52	239.78	242.13
6505	NASDAQ	MAR	Fri, Jan 26, 2024	242.52	243.22	241.04	241.60
6504	NASDAQ	MAR	Thu, Jan 25, 2024	241.70	243.53	241.36	242.52
6503	NASDAQ	MAR	Wed, Jan 24, 2024	238.46	239.33	237.32	237.87
6502	NASDAQ	MAR	Tue, Jan 23, 2024	236.97	237.91	235.74	237.10
6501	NASDAQ	MAR	Mon, Jan 22, 2024	234.25	238.30	234.08	237.38
6500	NASDAQ	MAR	Fri, Jan 19, 2024	232.67	234.10	231.56	233.67
6499	NASDAQ	MAR	Thu, Jan 18, 2024	227.70	233.06	227.69	232.68
6498	NASDAQ	MAR	Wed, Jan 17, 2024	225.24	227.90	225.02	227.70
6497	NASDAQ	MAR	Tue, Jan 16, 2024	224.02	226.38	223.07	226.34
6496	NASDAQ	MAR	Fri, Jan 12, 2024	227.79	227.83	223.94	225.50
6495	NASDAQ	MAR	Thu, Jan 11, 2024	227.36	228.94	225.39	226.98
6494	NASDAQ	MAR	Wed, Jan 10, 2024	225.89	227.98	225.89	226.77
6493	NASDAQ	MAR	Tue, Jan 9, 2024	225.60	227.48	225.43	226.48
6492	NASDAQ	MAR	Mon, Jan 8, 2024	222.50	228.29	222.42	228.23
6491	NASDAQ	MAR	Fri, Jan 5, 2024	219.21	223.40	219.00	222.42
6490	NASDAQ	MAR	Thu, Jan 4, 2024	219.61	222.41	218.88	220.02
6489	NASDAQ	MAR	Wed, Jan 3, 2024	220.35	220.97	218.01	219.04
6488	NASDAQ	MAR	Tue, Jan 2, 2024	225.50	227.18	220.59	221.84
6487	NASDAQ	MAR	Fri, Dec 29, 2023	224.71	226.63	224.38	225.51
6486	NASDAQ	MAR	Thu, Dec 28, 2023	223.87	224.75	223.23	224.08
6485	NASDAQ	MAR	Wed, Dec 27, 2023	223.94	224.51	222.88	224.44
6484	NASDAQ	MAR	Tue, Dec 26, 2023	222.23	223.75	221.63	223.45
6483	NASDAQ	MAR	Fri, Dec 22, 2023	222.27	223.12	220.89	222.62
6482	NASDAQ	MAR	Thu, Dec 21, 2023	218.54	222.24	218.54	221.84
6481	NASDAQ	MAR	Wed, Dec 20, 2023	220.53	220.69	216.34	216.72
6480	NASDAQ	MAR	Tue, Dec 19, 2023	223.49	224.22	220.83	221.39
6479	NASDAQ	MAR	Mon, Dec 18, 2023	221.48	222.64	219.41	222.12
6478	NASDAQ	MAR	Fri, Dec 15, 2023	220.46	222.15	219.13	221.14
6477	NASDAQ	MAR	Thu, Dec 14, 2023	219.25	221.75	218.34	220.09
6476	NASDAQ	MAR	Wed, Dec 13, 2023	217.00	218.91	214.35	218.07
6475	NASDAQ	MAR	Tue, Dec 12, 2023	216.50	217.74	215.60	216.87
6474	NASDAQ	MAR	Mon, Dec 11, 2023	212.04	217.33	211.48	216.48
6473	NASDAQ	MAR	Fri, Dec 8, 2023	207.68	209.82	207.18	209.40
6472	NASDAQ	MAR	Thu, Dec 7, 2023	206.34	208.14	205.32	208.03
6471	NASDAQ	MAR	Wed, Dec 6, 2023	204.91	207.73	204.30	204.78
6470	NASDAQ	MAR	Tue, Dec 5, 2023	207.22	208.43	202.24	202.71
6469	NASDAQ	MAR	Mon, Dec 4, 2023	208.90	213.13	208.08	209.61
6468	NASDAQ	MAR	Fri, Dec 1, 2023	202.75	209.51	202.75	209.28
6467	NASDAQ	MAR	Thu, Nov 30, 2023	202.49	203.34	200.94	202.70
6466	NASDAQ	MAR	Wed, Nov 29, 2023	204.72	205.91	202.29	202.48
6465	NASDAQ	MAR	Tue, Nov 28, 2023	207.25	207.51	204.55	204.66
6464	NASDAQ	MAR	Mon, Nov 27, 2023	208.17	209.29	206.78	207.51
6463	NASDAQ	MAR	Fri, Nov 24, 2023	209.69	210.43	208.65	208.93
6462	NASDAQ	MAR	Wed, Nov 22, 2023	208.98	210.74	208.25	209.95
6461	NASDAQ	MAR	Tue, Nov 21, 2023	206.10	207.74	206.10	207.19
6460	NASDAQ	MAR	Mon, Nov 20, 2023	204.86	207.36	204.86	206.96
6459	NASDAQ	MAR	Fri, Nov 17, 2023	205.00	206.38	203.80	205.77
6458	NASDAQ	MAR	Thu, Nov 16, 2023	201.36	203.84	201.07	203.68
6457	NASDAQ	MAR	Wed, Nov 15, 2023	203.39	203.79	200.98	201.17
6456	NASDAQ	MAR	Tue, Nov 14, 2023	200.00	204.15	199.98	202.36
6455	NASDAQ	MAR	Mon, Nov 13, 2023	197.24	198.44	196.24	197.71
6454	NASDAQ	MAR	Fri, Nov 10, 2023	194.71	197.77	193.79	197.60
6453	NASDAQ	MAR	Thu, Nov 9, 2023	193.16	195.41	192.27	194.39
6452	NASDAQ	MAR	Wed, Nov 8, 2023	195.40	195.86	192.04	192.58
6451	NASDAQ	MAR	Tue, Nov 7, 2023	191.82	195.21	189.44	194.50
6450	NASDAQ	MAR	Mon, Nov 6, 2023	192.29	192.40	189.34	191.16
6449	NASDAQ	MAR	Fri, Nov 3, 2023	188.10	191.88	187.38	191.30
6448	NASDAQ	MAR	Thu, Nov 2, 2023	184.30	186.55	180.75	185.70
6447	NASDAQ	MAR	Wed, Nov 1, 2023	189.88	189.88	185.91	188.80
6446	NASDAQ	MAR	Tue, Oct 31, 2023	187.84	189.18	186.01	188.56
6445	NASDAQ	MAR	Mon, Oct 30, 2023	188.10	189.62	187.09	188.09
6444	NASDAQ	MAR	Fri, Oct 27, 2023	186.71	188.06	184.11	185.27
6443	NASDAQ	MAR	Thu, Oct 26, 2023	188.90	190.67	186.41	186.45
6442	NASDAQ	MAR	Wed, Oct 25, 2023	187.79	190.70	186.54	188.43
6441	NASDAQ	MAR	Tue, Oct 24, 2023	189.76	191.33	188.04	190.14
6440	NASDAQ	MAR	Mon, Oct 23, 2023	189.37	190.77	186.85	188.64
6439	NASDAQ	MAR	Fri, Oct 20, 2023	190.85	191.47	187.74	187.97
6438	NASDAQ	MAR	Thu, Oct 19, 2023	195.20	196.21	191.47	192.31
6437	NASDAQ	MAR	Wed, Oct 18, 2023	195.87	196.87	193.95	194.40
6436	NASDAQ	MAR	Tue, Oct 17, 2023	196.68	199.56	196.35	197.51
6435	NASDAQ	MAR	Mon, Oct 16, 2023	196.31	199.15	195.06	197.04
6434	NASDAQ	MAR	Fri, Oct 13, 2023	197.70	199.51	192.48	192.93
6433	NASDAQ	MAR	Thu, Oct 12, 2023	199.04	199.20	196.38	197.80
6432	NASDAQ	MAR	Wed, Oct 11, 2023	198.47	198.95	195.14	198.27
6431	NASDAQ	MAR	Tue, Oct 10, 2023	195.70	201.29	195.70	198.46
6430	NASDAQ	MAR	Mon, Oct 9, 2023	193.00	194.56	189.49	194.43
6429	NASDAQ	MAR	Fri, Oct 6, 2023	193.32	197.82	192.85	195.98
6428	NASDAQ	MAR	Thu, Oct 5, 2023	195.43	196.12	192.55	194.77
6427	NASDAQ	MAR	Wed, Oct 4, 2023	191.19	195.93	190.54	194.82
6426	NASDAQ	MAR	Tue, Oct 3, 2023	191.97	193.00	189.34	190.39
6425	NASDAQ	MAR	Mon, Oct 2, 2023	196.00	196.14	191.75	193.75
6424	NASDAQ	MAR	Fri, Sep 29, 2023	199.35	199.79	195.29	196.56
6423	NASDAQ	MAR	Thu, Sep 28, 2023	194.44	200.29	194.10	199.55
6422	NASDAQ	MAR	Wed, Sep 27, 2023	194.07	196.28	191.98	193.88
6421	NASDAQ	MAR	Tue, Sep 26, 2023	192.00	195.19	190.75	191.76
6420	NASDAQ	MAR	Mon, Sep 25, 2023	193.22	195.47	190.55	192.93
6419	NASDAQ	MAR	Fri, Sep 22, 2023	195.22	196.91	194.00	194.36
6418	NASDAQ	MAR	Thu, Sep 21, 2023	197.71	198.05	195.09	195.17
6417	NASDAQ	MAR	Wed, Sep 20, 2023	199.62	202.94	199.62	199.86
6416	NASDAQ	MAR	Tue, Sep 19, 2023	200.51	200.69	196.92	198.54
6415	NASDAQ	MAR	Mon, Sep 18, 2023	202.60	203.65	200.57	200.68
6414	NASDAQ	MAR	Fri, Sep 15, 2023	204.42	205.21	202.22	203.16
6413	NASDAQ	MAR	Thu, Sep 14, 2023	201.18	205.19	200.04	204.21
6412	NASDAQ	MAR	Wed, Sep 13, 2023	203.07	203.83	199.55	200.23
6411	NASDAQ	MAR	Tue, Sep 12, 2023	203.81	205.12	203.18	203.80
6410	NASDAQ	MAR	Mon, Sep 11, 2023	204.00	204.00	204.00	204.00
6409	NASDAQ	MAR	Fri, Sep 8, 2023	200.38	205.70	200.03	205.45
6408	NASDAQ	MAR	Thu, Sep 7, 2023	202.00	202.05	198.80	199.87
6407	NASDAQ	MAR	Wed, Sep 6, 2023	200.08	203.39	199.51	202.42
6406	NASDAQ	MAR	Tue, Sep 5, 2023	205.55	205.55	200.31	201.03
6405	NASDAQ	MAR	Fri, Sep 1, 2023	204.67	206.42	203.73	205.82
6404	NASDAQ	MAR	Thu, Aug 31, 2023	206.13	206.51	203.42	203.51
6403	NASDAQ	MAR	Wed, Aug 30, 2023	206.10	206.55	204.43	205.35
6402	NASDAQ	MAR	Tue, Aug 29, 2023	201.67	206.46	201.51	206.15
6401	NASDAQ	MAR	Mon, Aug 28, 2023	200.66	203.07	199.14	202.53
6400	NASDAQ	MAR	Fri, Aug 25, 2023	199.63	201.37	198.23	199.79
6399	NASDAQ	MAR	Thu, Aug 24, 2023	203.00	205.38	198.44	198.79
6398	NASDAQ	MAR	Wed, Aug 23, 2023	203.94	205.17	202.75	203.25
6397	NASDAQ	MAR	Tue, Aug 22, 2023	200.00	204.52	199.69	203.95
6396	NASDAQ	MAR	Mon, Aug 21, 2023	202.09	203.55	198.59	199.81
6395	NASDAQ	MAR	Fri, Aug 18, 2023	200.38	204.07	200.23	202.09
6394	NASDAQ	MAR	Thu, Aug 17, 2023	207.71	207.71	202.15	202.33
6393	NASDAQ	MAR	Wed, Aug 16, 2023	204.25	208.48	204.14	206.48
6392	NASDAQ	MAR	Tue, Aug 15, 2023	206.35	207.98	205.16	206.00
6391	NASDAQ	MAR	Mon, Aug 14, 2023	207.40	209.00	205.52	206.84
6390	NASDAQ	MAR	Fri, Aug 11, 2023	207.00	209.32	206.63	208.51
6389	NASDAQ	MAR	Thu, Aug 10, 2023	208.39	210.98	207.60	208.39
6388	NASDAQ	MAR	Wed, Aug 9, 2023	206.47	209.00	204.97	206.12
6387	NASDAQ	MAR	Tue, Aug 8, 2023	203.08	207.20	202.95	206.46
6386	NASDAQ	MAR	Mon, Aug 7, 2023	204.55	205.61	203.59	204.70
6385	NASDAQ	MAR	Fri, Aug 4, 2023	202.02	205.68	199.41	202.98
6384	NASDAQ	MAR	Thu, Aug 3, 2023	201.77	202.79	197.32	200.85
6383	NASDAQ	MAR	Wed, Aug 2, 2023	204.00	206.53	202.46	203.51
6382	NASDAQ	MAR	Tue, Aug 1, 2023	199.55	205.94	198.76	204.74
6381	NASDAQ	MAR	Mon, Jul 31, 2023	199.85	203.41	199.60	201.81
6380	NASDAQ	MAR	Fri, Jul 28, 2023	197.82	199.98	197.27	199.61
6379	NASDAQ	MAR	Thu, Jul 27, 2023	194.32	197.06	193.98	195.75
6378	NASDAQ	MAR	Wed, Jul 26, 2023	194.41	196.24	192.02	193.73
6377	NASDAQ	MAR	Tue, Jul 25, 2023	193.58	195.95	192.54	194.83
6376	NASDAQ	MAR	Mon, Jul 24, 2023	193.76	194.46	191.83	194.27
6375	NASDAQ	MAR	Fri, Jul 21, 2023	193.26	195.90	193.13	194.90
6374	NASDAQ	MAR	Thu, Jul 20, 2023	190.61	193.50	190.27	191.48
6373	NASDAQ	MAR	Wed, Jul 19, 2023	193.23	193.54	189.99	190.21
6372	NASDAQ	MAR	Tue, Jul 18, 2023	191.41	194.37	191.21	193.66
6371	NASDAQ	MAR	Mon, Jul 17, 2023	187.91	192.89	187.91	191.29
6370	NASDAQ	MAR	Fri, Jul 14, 2023	191.00	191.00	187.60	189.39
6369	NASDAQ	MAR	Thu, Jul 13, 2023	190.94	192.40	190.56	191.48
6368	NASDAQ	MAR	Wed, Jul 12, 2023	193.30	193.30	189.73	190.01
6367	NASDAQ	MAR	Tue, Jul 11, 2023	191.00	193.24	190.59	191.26
6366	NASDAQ	MAR	Mon, Jul 10, 2023	185.95	190.99	185.91	190.94
6365	NASDAQ	MAR	Fri, Jul 7, 2023	181.35	187.12	181.33	185.66
6364	NASDAQ	MAR	Thu, Jul 6, 2023	180.07	182.41	178.24	182.04
6363	NASDAQ	MAR	Wed, Jul 5, 2023	183.52	183.74	181.07	182.12
6362	NASDAQ	MAR	Mon, Jul 3, 2023	183.41	184.97	182.43	184.23
6361	NASDAQ	MAR	Fri, Jun 30, 2023	182.31	184.89	182.18	183.69
6360	NASDAQ	MAR	Thu, Jun 29, 2023	177.89	181.41	177.10	181.27
6359	NASDAQ	MAR	Wed, Jun 28, 2023	177.49	178.00	176.62	177.66
6358	NASDAQ	MAR	Tue, Jun 27, 2023	173.12	177.54	172.80	177.31
6357	NASDAQ	MAR	Mon, Jun 26, 2023	170.55	173.20	170.03	171.51
6356	NASDAQ	MAR	Fri, Jun 23, 2023	173.33	173.39	171.00	171.45
6355	NASDAQ	MAR	Thu, Jun 22, 2023	176.26	176.67	174.32	175.69
6354	NASDAQ	MAR	Wed, Jun 21, 2023	173.49	177.11	172.77	176.12
6353	NASDAQ	MAR	Tue, Jun 20, 2023	175.82	176.44	173.25	173.79
6352	NASDAQ	MAR	Fri, Jun 16, 2023	177.27	178.28	175.63	176.36
6351	NASDAQ	MAR	Thu, Jun 15, 2023	178.55	178.84	173.77	176.68
6350	NASDAQ	MAR	Wed, Jun 14, 2023	182.00	182.94	179.63	181.46
6349	NASDAQ	MAR	Tue, Jun 13, 2023	182.00	183.33	180.58	181.41
6348	NASDAQ	MAR	Mon, Jun 12, 2023	179.85	180.98	177.63	180.94
6347	NASDAQ	MAR	Fri, Jun 9, 2023	178.71	180.00	178.03	179.01
6346	NASDAQ	MAR	Thu, Jun 8, 2023	175.92	178.81	175.39	178.48
6345	NASDAQ	MAR	Wed, Jun 7, 2023	180.90	182.78	176.50	177.25
6344	NASDAQ	MAR	Tue, Jun 6, 2023	177.41	181.46	177.26	180.90
6343	NASDAQ	MAR	Mon, Jun 5, 2023	176.73	177.58	175.73	177.22
6342	NASDAQ	MAR	Fri, Jun 2, 2023	171.82	177.40	171.82	177.22
6341	NASDAQ	MAR	Thu, Jun 1, 2023	167.79	172.15	166.83	171.14
6340	NASDAQ	MAR	Wed, May 31, 2023	169.47	169.84	165.13	167.79
6339	NASDAQ	MAR	Tue, May 30, 2023	172.43	173.04	168.75	169.09
6338	NASDAQ	MAR	Fri, May 26, 2023	171.47	174.09	171.47	171.76
6337	NASDAQ	MAR	Thu, May 25, 2023	167.94	172.09	167.11	171.66
6336	NASDAQ	MAR	Wed, May 24, 2023	168.75	169.35	167.20	168.25
6335	NASDAQ	MAR	Tue, May 23, 2023	173.43	173.43	168.61	169.54
6334	NASDAQ	MAR	Mon, May 22, 2023	178.41	178.56	174.22	174.68
6333	NASDAQ	MAR	Fri, May 19, 2023	181.30	181.45	177.51	178.43
6332	NASDAQ	MAR	Thu, May 18, 2023	176.25	181.41	176.25	181.04
6331	NASDAQ	MAR	Wed, May 17, 2023	176.55	178.68	174.98	177.11
6330	NASDAQ	MAR	Tue, May 16, 2023	174.98	176.33	173.90	174.57
6329	NASDAQ	MAR	Mon, May 15, 2023	174.63	175.56	172.82	175.50
6328	NASDAQ	MAR	Fri, May 12, 2023	174.49	175.35	172.81	174.10
6327	NASDAQ	MAR	Thu, May 11, 2023	175.19	175.27	173.02	174.49
6326	NASDAQ	MAR	Wed, May 10, 2023	180.00	180.50	172.95	175.63
6325	NASDAQ	MAR	Tue, May 9, 2023	178.54	179.75	177.61	178.99
6324	NASDAQ	MAR	Mon, May 8, 2023	177.36	178.42	175.69	177.95
6323	NASDAQ	MAR	Fri, May 5, 2023	179.12	179.23	174.42	176.57
6322	NASDAQ	MAR	Thu, May 4, 2023	178.45	179.95	175.90	176.48
6321	NASDAQ	MAR	Wed, May 3, 2023	179.62	183.27	177.63	178.45
6320	NASDAQ	MAR	Tue, May 2, 2023	173.75	178.95	173.63	178.61
6319	NASDAQ	MAR	Mon, May 1, 2023	168.96	173.29	168.78	170.14
6318	NASDAQ	MAR	Fri, Apr 28, 2023	165.15	169.91	164.35	169.34
6317	NASDAQ	MAR	Thu, Apr 27, 2023	166.00	166.29	162.78	165.39
6316	NASDAQ	MAR	Wed, Apr 26, 2023	172.95	174.13	164.69	165.12
6315	NASDAQ	MAR	Tue, Apr 25, 2023	173.80	174.71	172.40	172.86
6314	NASDAQ	MAR	Mon, Apr 24, 2023	174.78	175.11	173.47	174.33
6313	NASDAQ	MAR	Fri, Apr 21, 2023	173.90	174.94	173.11	174.41
6312	NASDAQ	MAR	Thu, Apr 20, 2023	172.90	174.54	172.76	173.76
6311	NASDAQ	MAR	Wed, Apr 19, 2023	172.38	174.38	172.38	173.71
6310	NASDAQ	MAR	Tue, Apr 18, 2023	171.59	173.93	171.14	173.66
6309	NASDAQ	MAR	Mon, Apr 17, 2023	168.73	170.09	168.24	169.75
6308	NASDAQ	MAR	Fri, Apr 14, 2023	165.50	168.19	165.50	168.10
6307	NASDAQ	MAR	Thu, Apr 13, 2023	163.02	165.63	161.72	165.50
6306	NASDAQ	MAR	Wed, Apr 12, 2023	164.93	165.29	161.01	161.47
6305	NASDAQ	MAR	Tue, Apr 11, 2023	163.45	164.73	162.99	163.88
6304	NASDAQ	MAR	Mon, Apr 10, 2023	162.23	165.37	162.23	162.79
6303	NASDAQ	MAR	Thu, Apr 6, 2023	163.00	163.59	161.39	163.05
6302	NASDAQ	MAR	Wed, Apr 5, 2023	163.62	163.89	162.08	162.56
6301	NASDAQ	MAR	Tue, Apr 4, 2023	165.15	165.39	163.51	164.38
6300	NASDAQ	MAR	Mon, Apr 3, 2023	165.43	166.04	163.32	164.46
6299	NASDAQ	MAR	Fri, Mar 31, 2023	164.29	166.68	164.29	166.04
6298	NASDAQ	MAR	Thu, Mar 30, 2023	163.92	164.50	162.41	162.67
6297	NASDAQ	MAR	Wed, Mar 29, 2023	160.22	162.68	160.15	162.13
6296	NASDAQ	MAR	Tue, Mar 28, 2023	155.89	159.07	155.80	158.98
6295	NASDAQ	MAR	Mon, Mar 27, 2023	158.15	158.84	156.05	156.58
6294	NASDAQ	MAR	Fri, Mar 24, 2023	157.95	158.27	153.56	156.56
6293	NASDAQ	MAR	Thu, Mar 23, 2023	163.81	165.85	158.50	159.98
6292	NASDAQ	MAR	Wed, Mar 22, 2023	167.30	167.56	163.12	163.21
6291	NASDAQ	MAR	Tue, Mar 21, 2023	164.97	168.33	164.94	167.76
6290	NASDAQ	MAR	Mon, Mar 20, 2023	159.66	163.39	159.20	163.04
6289	NASDAQ	MAR	Fri, Mar 17, 2023	159.86	160.38	157.44	158.77
6288	NASDAQ	MAR	Thu, Mar 16, 2023	157.56	161.74	157.00	161.13
6287	NASDAQ	MAR	Wed, Mar 15, 2023	158.94	159.23	155.53	158.33
6286	NASDAQ	MAR	Tue, Mar 14, 2023	163.02	164.90	161.28	162.69
6285	NASDAQ	MAR	Mon, Mar 13, 2023	162.54	162.72	158.94	160.56
6284	NASDAQ	MAR	Fri, Mar 10, 2023	166.94	168.82	164.00	164.53
6283	NASDAQ	MAR	Thu, Mar 9, 2023	173.46	173.70	167.44	167.73
6282	NASDAQ	MAR	Wed, Mar 8, 2023	173.64	174.94	172.42	173.44
6281	NASDAQ	MAR	Tue, Mar 7, 2023	175.58	176.78	173.03	173.57
6280	NASDAQ	MAR	Mon, Mar 6, 2023	173.29	176.99	173.29	175.12
6279	NASDAQ	MAR	Fri, Mar 3, 2023	171.85	173.58	171.08	173.07
6278	NASDAQ	MAR	Thu, Mar 2, 2023	169.39	171.57	167.86	170.90
6277	NASDAQ	MAR	Wed, Mar 1, 2023	169.42	170.79	168.37	169.44
6276	NASDAQ	MAR	Tue, Feb 28, 2023	169.56	171.04	168.86	169.24
6275	NASDAQ	MAR	Mon, Feb 27, 2023	171.76	172.08	169.26	169.61
6274	NASDAQ	MAR	Fri, Feb 24, 2023	169.47	170.68	169.00	170.33
6273	NASDAQ	MAR	Thu, Feb 23, 2023	171.53	172.87	169.85	171.94
6272	NASDAQ	MAR	Wed, Feb 22, 2023	170.04	171.79	169.20	170.59
6271	NASDAQ	MAR	Tue, Feb 21, 2023	170.76	172.29	169.85	170.68
6270	NASDAQ	MAR	Fri, Feb 17, 2023	174.63	174.69	171.11	172.52
6269	NASDAQ	MAR	Thu, Feb 16, 2023	177.40	179.66	175.44	175.79
6268	NASDAQ	MAR	Wed, Feb 15, 2023	180.92	181.26	179.18	180.59
6267	NASDAQ	MAR	Tue, Feb 14, 2023	175.72	181.55	171.53	181.27
6266	NASDAQ	MAR	Mon, Feb 13, 2023	172.03	175.03	171.73	174.37
6265	NASDAQ	MAR	Fri, Feb 10, 2023	173.14	174.08	170.06	171.37
6264	NASDAQ	MAR	Thu, Feb 9, 2023	175.56	177.59	174.25	174.90
6263	NASDAQ	MAR	Wed, Feb 8, 2023	173.72	175.02	173.00	174.01
6262	NASDAQ	MAR	Tue, Feb 7, 2023	172.00	176.53	170.84	175.42
6261	NASDAQ	MAR	Mon, Feb 6, 2023	172.72	173.94	171.72	172.32
6260	NASDAQ	MAR	Fri, Feb 3, 2023	173.99	175.71	172.90	174.43
6259	NASDAQ	MAR	Thu, Feb 2, 2023	176.60	177.58	175.02	176.17
6258	NASDAQ	MAR	Wed, Feb 1, 2023	173.02	176.70	171.01	175.36
6257	NASDAQ	MAR	Tue, Jan 31, 2023	171.45	174.22	170.81	174.18
6256	NASDAQ	MAR	Mon, Jan 30, 2023	172.36	173.52	171.03	171.20
6255	NASDAQ	MAR	Fri, Jan 27, 2023	174.50	176.57	174.02	174.33
6254	NASDAQ	MAR	Thu, Jan 26, 2023	173.47	174.67	172.59	174.58
6253	NASDAQ	MAR	Wed, Jan 25, 2023	167.62	172.94	167.62	172.33
6252	NASDAQ	MAR	Tue, Jan 24, 2023	168.57	169.70	167.59	169.63
6251	NASDAQ	MAR	Mon, Jan 23, 2023	166.00	169.80	165.07	169.02
6250	NASDAQ	MAR	Fri, Jan 20, 2023	160.67	167.15	160.16	166.91
6249	NASDAQ	MAR	Thu, Jan 19, 2023	158.44	161.94	158.25	161.03
6248	NASDAQ	MAR	Wed, Jan 18, 2023	162.30	163.75	159.70	159.79
6247	NASDAQ	MAR	Tue, Jan 17, 2023	161.28	162.57	160.44	160.99
6246	NASDAQ	MAR	Fri, Jan 13, 2023	159.59	162.11	159.18	161.78
6245	NASDAQ	MAR	Thu, Jan 12, 2023	158.37	160.59	157.68	159.99
6244	NASDAQ	MAR	Wed, Jan 11, 2023	154.16	158.58	153.93	158.47
6243	NASDAQ	MAR	Tue, Jan 10, 2023	152.44	153.79	151.50	153.16
6242	NASDAQ	MAR	Mon, Jan 9, 2023	151.76	155.38	151.65	152.53
6241	NASDAQ	MAR	Fri, Jan 6, 2023	150.54	153.91	150.03	153.38
6240	NASDAQ	MAR	Thu, Jan 5, 2023	149.01	150.09	147.96	148.88
6239	NASDAQ	MAR	Wed, Jan 4, 2023	149.24	151.24	149.10	149.86
6238	NASDAQ	MAR	Tue, Jan 3, 2023	149.85	150.73	147.10	147.75
6237	NASDAQ	MAR	Fri, Dec 30, 2022	147.01	149.05	146.42	148.89
6236	NASDAQ	MAR	Thu, Dec 29, 2022	146.92	148.80	146.26	147.97
6235	NASDAQ	MAR	Wed, Dec 28, 2022	148.53	149.37	145.58	145.60
6234	NASDAQ	MAR	Tue, Dec 27, 2022	149.02	149.38	147.94	148.35
6233	NASDAQ	MAR	Fri, Dec 23, 2022	146.32	148.90	146.32	148.58
6232	NASDAQ	MAR	Thu, Dec 22, 2022	147.23	148.53	145.37	147.22
6231	NASDAQ	MAR	Wed, Dec 21, 2022	151.35	152.09	147.75	148.75
6230	NASDAQ	MAR	Tue, Dec 20, 2022	150.90	152.25	150.12	150.41
6229	NASDAQ	MAR	Mon, Dec 19, 2022	154.07	154.38	150.52	151.37
6228	NASDAQ	MAR	Fri, Dec 16, 2022	154.07	154.80	152.44	153.79
6227	NASDAQ	MAR	Thu, Dec 15, 2022	156.25	157.05	153.21	155.41
6226	NASDAQ	MAR	Wed, Dec 14, 2022	161.25	163.37	157.43	159.33
6225	NASDAQ	MAR	Tue, Dec 13, 2022	168.66	169.05	162.23	163.12
6224	NASDAQ	MAR	Mon, Dec 12, 2022	161.01	163.21	159.46	163.17
6223	NASDAQ	MAR	Fri, Dec 9, 2022	160.38	162.52	160.08	161.16
6222	NASDAQ	MAR	Thu, Dec 8, 2022	158.66	161.65	158.02	160.66
6221	NASDAQ	MAR	Wed, Dec 7, 2022	159.69	160.31	157.10	157.28
6220	NASDAQ	MAR	Tue, Dec 6, 2022	161.94	162.75	158.88	160.47
6219	NASDAQ	MAR	Mon, Dec 5, 2022	164.31	164.77	161.70	162.04
6218	NASDAQ	MAR	Fri, Dec 2, 2022	163.00	165.76	162.50	165.63
6217	NASDAQ	MAR	Thu, Dec 1, 2022	165.63	167.18	164.25	165.19
6216	NASDAQ	MAR	Wed, Nov 30, 2022	160.60	165.37	159.52	165.35
6215	NASDAQ	MAR	Tue, Nov 29, 2022	159.00	162.15	159.00	161.26
6214	NASDAQ	MAR	Mon, Nov 28, 2022	161.74	161.79	158.68	158.89
6213	NASDAQ	MAR	Fri, Nov 25, 2022	161.57	163.84	161.25	162.53
6212	NASDAQ	MAR	Wed, Nov 23, 2022	162.87	163.50	161.09	161.48
6211	NASDAQ	MAR	Tue, Nov 22, 2022	160.90	163.26	159.56	162.94
6210	NASDAQ	MAR	Mon, Nov 21, 2022	161.34	162.76	159.94	160.53
6209	NASDAQ	MAR	Fri, Nov 18, 2022	162.16	163.12	160.45	161.71
6208	NASDAQ	MAR	Thu, Nov 17, 2022	158.30	160.06	157.50	159.97
6207	NASDAQ	MAR	Wed, Nov 16, 2022	161.76	162.54	160.39	161.60
6206	NASDAQ	MAR	Tue, Nov 15, 2022	161.30	163.20	159.52	161.77
6205	NASDAQ	MAR	Mon, Nov 14, 2022	162.00	164.40	159.26	159.53
6204	NASDAQ	MAR	Fri, Nov 11, 2022	160.00	164.89	159.83	163.78
6203	NASDAQ	MAR	Thu, Nov 10, 2022	155.81	158.56	155.80	157.98
6202	NASDAQ	MAR	Wed, Nov 9, 2022	148.28	153.16	148.08	149.57
6201	NASDAQ	MAR	Tue, Nov 8, 2022	149.07	152.72	148.45	150.50
6200	NASDAQ	MAR	Mon, Nov 7, 2022	149.54	150.04	145.00	148.35
6199	NASDAQ	MAR	Fri, Nov 4, 2022	149.44	151.28	147.34	148.96
6198	NASDAQ	MAR	Thu, Nov 3, 2022	149.79	150.81	143.92	146.48
6197	NASDAQ	MAR	Wed, Nov 2, 2022	158.96	159.26	152.30	152.99
6196	NASDAQ	MAR	Tue, Nov 1, 2022	162.42	163.00	159.22	160.07
6195	NASDAQ	MAR	Mon, Oct 31, 2022	158.75	162.54	158.14	160.11
6194	NASDAQ	MAR	Fri, Oct 28, 2022	156.25	160.01	155.29	159.65
6193	NASDAQ	MAR	Thu, Oct 27, 2022	156.79	158.47	156.00	156.25
6192	NASDAQ	MAR	Wed, Oct 26, 2022	156.67	158.82	154.15	155.04
6191	NASDAQ	MAR	Tue, Oct 25, 2022	154.36	156.11	153.11	155.43
6190	NASDAQ	MAR	Mon, Oct 24, 2022	154.27	156.47	152.41	154.98
6189	NASDAQ	MAR	Fri, Oct 21, 2022	146.71	154.01	146.50	153.49
6188	NASDAQ	MAR	Thu, Oct 20, 2022	150.57	153.17	147.17	147.52
6187	NASDAQ	MAR	Wed, Oct 19, 2022	148.64	151.67	148.64	149.99
6186	NASDAQ	MAR	Tue, Oct 18, 2022	151.48	153.88	148.58	149.99
6185	NASDAQ	MAR	Mon, Oct 17, 2022	146.99	148.43	145.84	147.85
6184	NASDAQ	MAR	Fri, Oct 14, 2022	146.01	147.84	142.52	143.53
6183	NASDAQ	MAR	Thu, Oct 13, 2022	138.76	144.11	137.26	143.22
6182	NASDAQ	MAR	Wed, Oct 12, 2022	138.50	143.25	137.29	141.87
6181	NASDAQ	MAR	Tue, Oct 11, 2022	140.84	141.56	137.25	138.79
6180	NASDAQ	MAR	Mon, Oct 10, 2022	142.12	143.41	139.47	140.50
6179	NASDAQ	MAR	Fri, Oct 7, 2022	141.93	142.17	139.31	141.50
6178	NASDAQ	MAR	Thu, Oct 6, 2022	146.77	148.27	143.60	144.07
6177	NASDAQ	MAR	Wed, Oct 5, 2022	145.30	148.21	144.82	147.18
6176	NASDAQ	MAR	Tue, Oct 4, 2022	144.39	148.72	143.40	147.56
6175	NASDAQ	MAR	Mon, Oct 3, 2022	142.09	142.66	138.71	140.80
6174	NASDAQ	MAR	Fri, Sep 30, 2022	139.90	143.98	138.27	140.14
6173	NASDAQ	MAR	Thu, Sep 29, 2022	141.98	142.32	138.98	140.51
6172	NASDAQ	MAR	Wed, Sep 28, 2022	139.06	144.56	138.51	143.82
6171	NASDAQ	MAR	Tue, Sep 27, 2022	139.40	141.11	136.89	138.68
6170	NASDAQ	MAR	Mon, Sep 26, 2022	137.78	140.21	136.02	136.22
6169	NASDAQ	MAR	Fri, Sep 23, 2022	138.15	138.32	135.90	137.48
6168	NASDAQ	MAR	Thu, Sep 22, 2022	147.03	147.46	139.66	140.11
6167	NASDAQ	MAR	Wed, Sep 21, 2022	156.31	156.50	148.15	148.17
6166	NASDAQ	MAR	Tue, Sep 20, 2022	156.72	158.41	154.84	157.01
6165	NASDAQ	MAR	Mon, Sep 19, 2022	152.95	158.22	152.66	157.36
6164	NASDAQ	MAR	Fri, Sep 16, 2022	160.32	160.32	153.28	154.92
6163	NASDAQ	MAR	Thu, Sep 15, 2022	163.44	166.55	161.73	162.51
6162	NASDAQ	MAR	Wed, Sep 14, 2022	158.00	162.68	156.65	162.54
6161	NASDAQ	MAR	Tue, Sep 13, 2022	158.99	161.75	157.04	157.88
6160	NASDAQ	MAR	Mon, Sep 12, 2022	163.95	165.00	162.80	163.78
6159	NASDAQ	MAR	Fri, Sep 9, 2022	160.39	162.77	160.20	162.36
6158	NASDAQ	MAR	Thu, Sep 8, 2022	156.38	159.45	155.52	159.40
6157	NASDAQ	MAR	Wed, Sep 7, 2022	152.70	157.94	152.30	157.60
6156	NASDAQ	MAR	Tue, Sep 6, 2022	155.21	156.25	150.50	152.37
6155	NASDAQ	MAR	Fri, Sep 2, 2022	155.00	157.69	153.43	154.23
6154	NASDAQ	MAR	Thu, Sep 1, 2022	152.43	154.17	149.90	153.95
6153	NASDAQ	MAR	Wed, Aug 31, 2022	154.25	155.91	153.34	153.74
6152	NASDAQ	MAR	Tue, Aug 30, 2022	156.72	157.29	153.00	153.34
6151	NASDAQ	MAR	Mon, Aug 29, 2022	154.98	156.79	154.46	155.72
6150	NASDAQ	MAR	Fri, Aug 26, 2022	163.07	163.86	156.25	156.69
6149	NASDAQ	MAR	Thu, Aug 25, 2022	161.27	163.24	160.65	162.67
6148	NASDAQ	MAR	Wed, Aug 24, 2022	157.80	160.53	157.80	159.93
6147	NASDAQ	MAR	Tue, Aug 23, 2022	158.36	160.56	158.35	158.64
6146	NASDAQ	MAR	Mon, Aug 22, 2022	158.26	159.72	157.47	157.92
6145	NASDAQ	MAR	Fri, Aug 19, 2022	163.43	164.25	160.89	161.38
6144	NASDAQ	MAR	Thu, Aug 18, 2022	163.67	165.49	163.03	165.05
6143	NASDAQ	MAR	Wed, Aug 17, 2022	163.99	164.72	161.88	163.57
6142	NASDAQ	MAR	Tue, Aug 16, 2022	162.79	166.56	162.48	166.24
6141	NASDAQ	MAR	Mon, Aug 15, 2022	162.12	164.40	161.70	163.18
6140	NASDAQ	MAR	Fri, Aug 12, 2022	162.00	164.36	160.89	164.07
6139	NASDAQ	MAR	Thu, Aug 11, 2022	163.54	164.34	160.70	161.13
6138	NASDAQ	MAR	Wed, Aug 10, 2022	161.82	162.80	160.29	161.24
6137	NASDAQ	MAR	Tue, Aug 9, 2022	158.07	159.57	156.67	158.79
6136	NASDAQ	MAR	Mon, Aug 8, 2022	157.57	161.18	157.39	158.27
6135	NASDAQ	MAR	Fri, Aug 5, 2022	157.73	159.19	155.93	157.01
6134	NASDAQ	MAR	Thu, Aug 4, 2022	159.43	159.78	157.18	158.99
6133	NASDAQ	MAR	Wed, Aug 3, 2022	159.30	161.07	158.61	159.34
6132	NASDAQ	MAR	Tue, Aug 2, 2022	162.20	162.22	155.58	158.24
6131	NASDAQ	MAR	Mon, Aug 1, 2022	158.00	160.02	156.39	159.57
6130	NASDAQ	MAR	Fri, Jul 29, 2022	157.52	159.83	156.63	158.82
6129	NASDAQ	MAR	Thu, Jul 28, 2022	158.13	159.61	154.86	158.09
6128	NASDAQ	MAR	Wed, Jul 27, 2022	155.08	159.24	154.84	157.60
6127	NASDAQ	MAR	Tue, Jul 26, 2022	152.09	152.80	150.56	151.04
6126	NASDAQ	MAR	Mon, Jul 25, 2022	152.81	153.40	150.20	152.99
6125	NASDAQ	MAR	Fri, Jul 22, 2022	152.51	154.74	150.29	150.91
6124	NASDAQ	MAR	Thu, Jul 21, 2022	151.00	151.89	147.76	151.00
6123	NASDAQ	MAR	Wed, Jul 20, 2022	150.77	153.52	150.00	152.60
6122	NASDAQ	MAR	Tue, Jul 19, 2022	146.09	151.26	145.94	150.92
6121	NASDAQ	MAR	Mon, Jul 18, 2022	145.19	149.02	143.69	144.59
6120	NASDAQ	MAR	Fri, Jul 15, 2022	142.61	144.44	141.65	143.35
6119	NASDAQ	MAR	Thu, Jul 14, 2022	137.96	141.26	137.95	140.78
6118	NASDAQ	MAR	Wed, Jul 13, 2022	136.27	142.11	135.70	140.80
6117	NASDAQ	MAR	Tue, Jul 12, 2022	136.93	141.25	136.93	139.12
6116	NASDAQ	MAR	Mon, Jul 11, 2022	137.10	138.52	135.15	137.76
6115	NASDAQ	MAR	Fri, Jul 8, 2022	138.68	138.83	135.56	137.80
6114	NASDAQ	MAR	Thu, Jul 7, 2022	137.47	139.81	136.97	138.68
6113	NASDAQ	MAR	Wed, Jul 6, 2022	138.95	139.71	133.54	135.65
6112	NASDAQ	MAR	Tue, Jul 5, 2022	135.92	138.75	133.99	138.69
6111	NASDAQ	MAR	Fri, Jul 1, 2022	135.74	139.25	134.62	139.18
6110	NASDAQ	MAR	Thu, Jun 30, 2022	135.12	138.14	133.07	136.01
6109	NASDAQ	MAR	Wed, Jun 29, 2022	138.69	139.62	135.72	137.73
6108	NASDAQ	MAR	Tue, Jun 28, 2022	142.73	146.06	138.51	138.69
6107	NASDAQ	MAR	Mon, Jun 27, 2022	139.60	141.09	138.34	140.19
6106	NASDAQ	MAR	Fri, Jun 24, 2022	135.00	141.07	133.27	139.39
6105	NASDAQ	MAR	Thu, Jun 23, 2022	137.67	137.70	131.01	133.06
6104	NASDAQ	MAR	Wed, Jun 22, 2022	139.44	141.58	135.99	136.46
6103	NASDAQ	MAR	Tue, Jun 21, 2022	147.83	147.99	141.17	141.58
6102	NASDAQ	MAR	Fri, Jun 17, 2022	145.84	147.64	142.80	145.23
6101	NASDAQ	MAR	Thu, Jun 16, 2022	149.85	150.80	144.59	145.16
6100	NASDAQ	MAR	Wed, Jun 15, 2022	154.76	157.16	153.12	154.80
6099	NASDAQ	MAR	Tue, Jun 14, 2022	153.86	154.73	150.28	152.22
6098	NASDAQ	MAR	Mon, Jun 13, 2022	154.00	154.57	149.87	152.10
6097	NASDAQ	MAR	Fri, Jun 10, 2022	165.03	167.02	159.76	159.87
6096	NASDAQ	MAR	Thu, Jun 9, 2022	173.08	173.08	167.64	167.65
6095	NASDAQ	MAR	Wed, Jun 8, 2022	175.27	175.68	171.77	173.19
6094	NASDAQ	MAR	Tue, Jun 7, 2022	175.77	177.83	173.67	177.18
6093	NASDAQ	MAR	Mon, Jun 6, 2022	177.00	179.24	175.30	177.61
6092	NASDAQ	MAR	Fri, Jun 3, 2022	172.79	175.40	171.85	174.65
6091	NASDAQ	MAR	Thu, Jun 2, 2022	170.75	174.58	170.38	174.42
6090	NASDAQ	MAR	Wed, Jun 1, 2022	172.54	174.00	167.86	170.59
6089	NASDAQ	MAR	Tue, May 31, 2022	171.05	172.89	168.33	171.58
6088	NASDAQ	MAR	Fri, May 27, 2022	170.45	177.00	170.45	172.56
6087	NASDAQ	MAR	Thu, May 26, 2022	160.35	171.69	160.35	170.17
6086	NASDAQ	MAR	Wed, May 25, 2022	151.39	160.35	150.77	159.55
6085	NASDAQ	MAR	Tue, May 24, 2022	155.68	156.69	149.76	152.64
6084	NASDAQ	MAR	Mon, May 23, 2022	156.47	159.16	153.32	157.96
6083	NASDAQ	MAR	Fri, May 20, 2022	159.42	159.63	151.43	155.23
6082	NASDAQ	MAR	Thu, May 19, 2022	153.29	159.59	152.25	156.94
6081	NASDAQ	MAR	Wed, May 18, 2022	162.73	164.38	153.01	154.02
6080	NASDAQ	MAR	Tue, May 17, 2022	166.33	167.32	162.50	164.86
6079	NASDAQ	MAR	Mon, May 16, 2022	165.70	166.39	161.40	162.33
6078	NASDAQ	MAR	Fri, May 13, 2022	166.00	167.48	163.75	166.40
6077	NASDAQ	MAR	Thu, May 12, 2022	165.47	167.31	159.96	163.34
6076	NASDAQ	MAR	Wed, May 11, 2022	167.62	172.49	165.79	166.96
6075	NASDAQ	MAR	Tue, May 10, 2022	168.06	170.24	164.93	168.09
6074	NASDAQ	MAR	Mon, May 9, 2022	170.98	170.98	162.10	163.85
6073	NASDAQ	MAR	Fri, May 6, 2022	178.18	178.54	169.28	172.52
6072	NASDAQ	MAR	Thu, May 5, 2022	179.69	183.51	175.18	177.66
6071	NASDAQ	MAR	Wed, May 4, 2022	176.00	181.57	172.32	181.24
6070	NASDAQ	MAR	Tue, May 3, 2022	178.65	178.69	170.79	173.04
6069	NASDAQ	MAR	Mon, May 2, 2022	178.95	180.32	173.28	178.14
6068	NASDAQ	MAR	Fri, Apr 29, 2022	182.97	185.13	176.96	177.52
6067	NASDAQ	MAR	Thu, Apr 28, 2022	181.72	186.17	180.07	184.56
6066	NASDAQ	MAR	Wed, Apr 27, 2022	177.93	181.83	175.91	180.20
6065	NASDAQ	MAR	Tue, Apr 26, 2022	181.00	183.18	176.82	177.25
6064	NASDAQ	MAR	Mon, Apr 25, 2022	178.87	182.69	177.01	182.48
6063	NASDAQ	MAR	Fri, Apr 22, 2022	183.76	184.17	178.94	179.49
6062	NASDAQ	MAR	Thu, Apr 21, 2022	193.54	195.90	183.70	184.17
6061	NASDAQ	MAR	Wed, Apr 20, 2022	189.00	193.79	188.78	190.30
6060	NASDAQ	MAR	Tue, Apr 19, 2022	182.28	189.55	182.05	188.78
6059	NASDAQ	MAR	Mon, Apr 18, 2022	179.23	184.95	179.23	183.15
6058	NASDAQ	MAR	Thu, Apr 14, 2022	176.20	181.52	176.20	180.51
6057	NASDAQ	MAR	Wed, Apr 13, 2022	164.16	176.25	164.01	175.54
6056	NASDAQ	MAR	Tue, Apr 12, 2022	164.63	165.96	162.28	163.24
6055	NASDAQ	MAR	Mon, Apr 11, 2022	161.96	165.56	161.66	162.45
6054	NASDAQ	MAR	Fri, Apr 8, 2022	163.61	165.31	162.40	163.86
6053	NASDAQ	MAR	Thu, Apr 7, 2022	165.58	166.62	162.36	164.66
6052	NASDAQ	MAR	Wed, Apr 6, 2022	171.76	171.76	165.62	166.17
6051	NASDAQ	MAR	Tue, Apr 5, 2022	174.41	176.61	172.00	174.00
6050	NASDAQ	MAR	Mon, Apr 4, 2022	173.37	175.04	171.62	174.65
6049	NASDAQ	MAR	Fri, Apr 1, 2022	176.92	178.38	172.61	173.68
6048	NASDAQ	MAR	Thu, Mar 31, 2022	177.19	179.30	175.72	175.75
6047	NASDAQ	MAR	Wed, Mar 30, 2022	177.54	179.12	175.40	176.45
6046	NASDAQ	MAR	Tue, Mar 29, 2022	174.24	178.97	174.10	178.32
6045	NASDAQ	MAR	Mon, Mar 28, 2022	172.10	172.57	169.14	171.56
6044	NASDAQ	MAR	Fri, Mar 25, 2022	172.00	173.69	170.75	171.52
6043	NASDAQ	MAR	Thu, Mar 24, 2022	169.00	171.99	167.20	171.98
6042	NASDAQ	MAR	Wed, Mar 23, 2022	169.41	170.98	167.20	167.65
6041	NASDAQ	MAR	Tue, Mar 22, 2022	171.67	172.88	169.98	170.57
6040	NASDAQ	MAR	Mon, Mar 21, 2022	169.95	170.22	167.85	169.95
6039	NASDAQ	MAR	Fri, Mar 18, 2022	170.26	173.44	167.65	171.19
6038	NASDAQ	MAR	Thu, Mar 17, 2022	170.33	171.25	168.13	171.24
6037	NASDAQ	MAR	Wed, Mar 16, 2022	168.19	172.50	167.03	172.29
6036	NASDAQ	MAR	Tue, Mar 15, 2022	163.93	167.33	163.65	166.40
6035	NASDAQ	MAR	Mon, Mar 14, 2022	162.27	164.13	160.11	161.76
6034	NASDAQ	MAR	Fri, Mar 11, 2022	164.35	165.53	161.30	161.64
6033	NASDAQ	MAR	Thu, Mar 10, 2022	156.55	164.22	156.05	162.56
6032	NASDAQ	MAR	Wed, Mar 9, 2022	158.20	162.56	157.74	159.47
6031	NASDAQ	MAR	Tue, Mar 8, 2022	148.92	159.11	146.07	152.79
6030	NASDAQ	MAR	Mon, Mar 7, 2022	159.22	159.22	147.93	148.06
6029	NASDAQ	MAR	Fri, Mar 4, 2022	163.00	163.93	156.76	159.28
6028	NASDAQ	MAR	Thu, Mar 3, 2022	169.74	171.53	164.45	165.47
6027	NASDAQ	MAR	Wed, Mar 2, 2022	167.58	171.01	166.91	168.23
6026	NASDAQ	MAR	Tue, Mar 1, 2022	168.70	170.01	163.88	164.91
6025	NASDAQ	MAR	Mon, Feb 28, 2022	170.39	172.49	167.53	170.14
6024	NASDAQ	MAR	Fri, Feb 25, 2022	170.53	174.60	168.43	174.37
6023	NASDAQ	MAR	Thu, Feb 24, 2022	163.06	169.55	162.95	168.75
6022	NASDAQ	MAR	Wed, Feb 23, 2022	174.14	174.55	167.37	167.97
6021	NASDAQ	MAR	Tue, Feb 22, 2022	174.62	175.82	169.81	173.12
6020	NASDAQ	MAR	Fri, Feb 18, 2022	177.58	179.54	174.72	174.92
6019	NASDAQ	MAR	Thu, Feb 17, 2022	180.17	181.78	177.71	178.17
6018	NASDAQ	MAR	Wed, Feb 16, 2022	178.31	184.99	178.00	183.26
6017	NASDAQ	MAR	Tue, Feb 15, 2022	175.90	181.34	174.54	181.20
6016	NASDAQ	MAR	Mon, Feb 14, 2022	170.55	174.40	169.42	171.33
6015	NASDAQ	MAR	Fri, Feb 11, 2022	175.16	177.23	168.68	169.88
6014	NASDAQ	MAR	Thu, Feb 10, 2022	170.89	176.48	170.01	174.68
6013	NASDAQ	MAR	Wed, Feb 9, 2022	172.56	176.52	172.03	173.53
6012	NASDAQ	MAR	Tue, Feb 8, 2022	167.06	172.04	165.30	171.55
6011	NASDAQ	MAR	Mon, Feb 7, 2022	163.12	167.24	162.75	166.04
6010	NASDAQ	MAR	Fri, Feb 4, 2022	161.01	163.71	158.92	162.74
6009	NASDAQ	MAR	Thu, Feb 3, 2022	160.00	164.49	160.00	162.01
6008	NASDAQ	MAR	Wed, Feb 2, 2022	163.34	163.64	160.11	160.87
6007	NASDAQ	MAR	Tue, Feb 1, 2022	161.12	163.68	160.33	163.02
6006	NASDAQ	MAR	Mon, Jan 31, 2022	158.54	161.29	157.24	161.12
6005	NASDAQ	MAR	Fri, Jan 28, 2022	154.00	159.51	152.75	159.38
6004	NASDAQ	MAR	Thu, Jan 27, 2022	159.63	160.86	152.13	153.71
6003	NASDAQ	MAR	Wed, Jan 26, 2022	158.04	164.00	156.69	158.73
6002	NASDAQ	MAR	Tue, Jan 25, 2022	153.95	158.25	150.35	157.03
6001	NASDAQ	MAR	Mon, Jan 24, 2022	154.00	156.50	150.93	155.74
6000	NASDAQ	MAR	Fri, Jan 21, 2022	156.70	160.20	154.50	156.99
5999	NASDAQ	MAR	Thu, Jan 20, 2022	155.55	161.69	155.37	156.70
5998	NASDAQ	MAR	Wed, Jan 19, 2022	159.93	159.98	154.11	154.20
5997	NASDAQ	MAR	Tue, Jan 18, 2022	160.12	161.11	157.68	159.51
5996	NASDAQ	MAR	Fri, Jan 14, 2022	163.89	164.42	159.72	162.80
5995	NASDAQ	MAR	Thu, Jan 13, 2022	164.94	167.30	164.10	164.51
5994	NASDAQ	MAR	Wed, Jan 12, 2022	166.35	166.87	162.66	164.86
5993	NASDAQ	MAR	Tue, Jan 11, 2022	161.97	165.65	160.07	165.20
5992	NASDAQ	MAR	Mon, Jan 10, 2022	167.25	167.88	160.13	162.05
5991	NASDAQ	MAR	Fri, Jan 7, 2022	166.00	168.75	164.69	166.66
5990	NASDAQ	MAR	Thu, Jan 6, 2022	165.30	166.46	164.23	165.22
5989	NASDAQ	MAR	Wed, Jan 5, 2022	168.27	169.00	164.33	164.37
5988	NASDAQ	MAR	Tue, Jan 4, 2022	166.77	171.16	165.80	168.01
5987	NASDAQ	MAR	Mon, Jan 3, 2022	165.07	166.41	161.23	163.91
5986	NASDAQ	MAR	Fri, Dec 31, 2021	164.85	166.18	164.07	165.24
5985	NASDAQ	MAR	Thu, Dec 30, 2021	166.55	167.98	164.73	164.86
5984	NASDAQ	MAR	Wed, Dec 29, 2021	166.35	167.58	165.50	166.55
5983	NASDAQ	MAR	Tue, Dec 28, 2021	165.91	167.66	165.28	166.75
5982	NASDAQ	MAR	Mon, Dec 27, 2021	164.47	167.09	163.45	166.71
5981	NASDAQ	MAR	Thu, Dec 23, 2021	164.25	165.79	162.55	165.19
5980	NASDAQ	MAR	Wed, Dec 22, 2021	158.56	163.23	158.36	162.58
5979	NASDAQ	MAR	Tue, Dec 21, 2021	150.92	158.70	150.92	158.32
5978	NASDAQ	MAR	Mon, Dec 20, 2021	146.99	151.24	145.79	149.68
5977	NASDAQ	MAR	Fri, Dec 17, 2021	149.38	151.83	147.51	150.19
5976	NASDAQ	MAR	Thu, Dec 16, 2021	151.16	153.12	150.09	150.76
5975	NASDAQ	MAR	Wed, Dec 15, 2021	152.99	153.93	148.65	151.18
5974	NASDAQ	MAR	Tue, Dec 14, 2021	152.77	155.94	152.55	154.01
5973	NASDAQ	MAR	Mon, Dec 13, 2021	159.07	159.68	153.42	153.68
5972	NASDAQ	MAR	Fri, Dec 10, 2021	158.21	160.95	156.02	160.81
5971	NASDAQ	MAR	Thu, Dec 9, 2021	156.26	158.48	155.36	157.15
5970	NASDAQ	MAR	Wed, Dec 8, 2021	157.46	159.57	155.81	157.64
5969	NASDAQ	MAR	Tue, Dec 7, 2021	158.49	162.18	155.70	156.53
5968	NASDAQ	MAR	Mon, Dec 6, 2021	152.22	159.48	152.22	156.70
5967	NASDAQ	MAR	Fri, Dec 3, 2021	151.57	152.22	146.80	149.98
5966	NASDAQ	MAR	Thu, Dec 2, 2021	143.37	152.59	143.13	151.12
5965	NASDAQ	MAR	Wed, Dec 1, 2021	150.26	152.07	142.11	142.50
5964	NASDAQ	MAR	Tue, Nov 30, 2021	148.56	149.00	145.70	147.56
5963	NASDAQ	MAR	Mon, Nov 29, 2021	149.70	154.55	149.70	150.77
5962	NASDAQ	MAR	Fri, Nov 26, 2021	146.65	147.76	140.55	147.44
5961	NASDAQ	MAR	Wed, Nov 24, 2021	156.12	158.07	153.40	157.61
5960	NASDAQ	MAR	Tue, Nov 23, 2021	157.38	158.45	156.14	157.44
5959	NASDAQ	MAR	Mon, Nov 22, 2021	156.16	157.15	152.79	156.41
5958	NASDAQ	MAR	Fri, Nov 19, 2021	153.98	156.09	150.26	154.92
5957	NASDAQ	MAR	Thu, Nov 18, 2021	156.77	157.74	154.84	155.73
5956	NASDAQ	MAR	Wed, Nov 17, 2021	153.27	156.91	152.33	156.72
5955	NASDAQ	MAR	Tue, Nov 16, 2021	155.13	155.58	152.81	153.99
5954	NASDAQ	MAR	Mon, Nov 15, 2021	157.04	157.79	154.88	155.68
5953	NASDAQ	MAR	Fri, Nov 12, 2021	157.50	158.95	155.53	156.48
5952	NASDAQ	MAR	Thu, Nov 11, 2021	160.62	161.00	156.62	156.87
5951	NASDAQ	MAR	Wed, Nov 10, 2021	163.48	164.50	159.59	160.99
5950	NASDAQ	MAR	Tue, Nov 9, 2021	168.05	168.05	162.39	164.77
5949	NASDAQ	MAR	Mon, Nov 8, 2021	170.33	170.84	167.33	168.39
5948	NASDAQ	MAR	Fri, Nov 5, 2021	169.40	171.68	166.23	167.61
5947	NASDAQ	MAR	Thu, Nov 4, 2021	166.02	166.02	162.71	164.09
5946	NASDAQ	MAR	Wed, Nov 3, 2021	160.76	166.82	157.07	164.53
5945	NASDAQ	MAR	Tue, Nov 2, 2021	160.95	161.92	158.33	160.06
5944	NASDAQ	MAR	Mon, Nov 1, 2021	160.40	162.15	159.29	161.83
5943	NASDAQ	MAR	Fri, Oct 29, 2021	159.00	161.05	157.45	160.02
5942	NASDAQ	MAR	Thu, Oct 28, 2021	159.56	162.31	158.26	159.97
5941	NASDAQ	MAR	Wed, Oct 27, 2021	155.07	160.56	154.18	159.80
5940	NASDAQ	MAR	Tue, Oct 26, 2021	156.65	157.61	155.17	156.04
5939	NASDAQ	MAR	Mon, Oct 25, 2021	155.28	156.17	153.45	154.79
5938	NASDAQ	MAR	Fri, Oct 22, 2021	155.31	155.96	154.13	154.75
5937	NASDAQ	MAR	Thu, Oct 21, 2021	153.55	155.78	152.84	155.65
5936	NASDAQ	MAR	Wed, Oct 20, 2021	154.75	155.19	152.65	153.27
5935	NASDAQ	MAR	Tue, Oct 19, 2021	158.00	158.90	154.49	155.02
5934	NASDAQ	MAR	Mon, Oct 18, 2021	159.00	160.44	158.22	159.21
5933	NASDAQ	MAR	Fri, Oct 15, 2021	157.11	161.42	157.00	160.04
5932	NASDAQ	MAR	Thu, Oct 14, 2021	155.87	156.54	154.07	155.22
5931	NASDAQ	MAR	Wed, Oct 13, 2021	158.23	158.45	154.16	154.62
5930	NASDAQ	MAR	Tue, Oct 12, 2021	156.60	158.23	155.97	157.45
5929	NASDAQ	MAR	Mon, Oct 11, 2021	157.41	159.77	156.57	156.82
5928	NASDAQ	MAR	Fri, Oct 8, 2021	157.99	158.74	156.43	157.09
5927	NASDAQ	MAR	Thu, Oct 7, 2021	157.03	159.66	156.06	157.75
5926	NASDAQ	MAR	Wed, Oct 6, 2021	153.51	155.46	151.82	155.31
5925	NASDAQ	MAR	Tue, Oct 5, 2021	155.25	156.52	153.35	155.44
5924	NASDAQ	MAR	Mon, Oct 4, 2021	155.86	158.76	154.33	155.14
5923	NASDAQ	MAR	Fri, Oct 1, 2021	150.75	157.28	150.27	155.97
5922	NASDAQ	MAR	Thu, Sep 30, 2021	152.13	152.13	147.64	148.09
5921	NASDAQ	MAR	Wed, Sep 29, 2021	154.30	154.39	150.68	151.91
5920	NASDAQ	MAR	Tue, Sep 28, 2021	153.13	155.30	152.23	153.59
5919	NASDAQ	MAR	Mon, Sep 27, 2021	152.63	155.78	152.53	154.32
5918	NASDAQ	MAR	Fri, Sep 24, 2021	149.23	152.75	149.06	152.51
5917	NASDAQ	MAR	Thu, Sep 23, 2021	144.69	150.18	144.40	149.91
5916	NASDAQ	MAR	Wed, Sep 22, 2021	142.76	145.79	142.35	144.40
5915	NASDAQ	MAR	Tue, Sep 21, 2021	143.70	144.54	141.22	142.01
5914	NASDAQ	MAR	Mon, Sep 20, 2021	142.52	143.12	139.76	142.82
5913	NASDAQ	MAR	Fri, Sep 17, 2021	145.02	145.63	143.66	143.90
5912	NASDAQ	MAR	Thu, Sep 16, 2021	144.40	146.01	143.83	144.80
5911	NASDAQ	MAR	Wed, Sep 15, 2021	141.54	145.09	140.05	144.68
5910	NASDAQ	MAR	Tue, Sep 14, 2021	139.97	142.69	139.00	142.34
5909	NASDAQ	MAR	Mon, Sep 13, 2021	136.96	140.58	135.94	139.98
5908	NASDAQ	MAR	Fri, Sep 10, 2021	136.71	137.72	134.49	135.64
5907	NASDAQ	MAR	Thu, Sep 9, 2021	133.61	137.50	133.16	136.09
5906	NASDAQ	MAR	Wed, Sep 8, 2021	134.49	134.96	131.71	133.78
5905	NASDAQ	MAR	Tue, Sep 7, 2021	132.42	134.40	131.84	134.05
5904	NASDAQ	MAR	Fri, Sep 3, 2021	134.39	135.30	131.66	133.00
5903	NASDAQ	MAR	Thu, Sep 2, 2021	135.24	136.88	133.92	135.40
5902	NASDAQ	MAR	Wed, Sep 1, 2021	136.30	136.47	134.21	134.83
5901	NASDAQ	MAR	Tue, Aug 31, 2021	134.46	135.96	133.43	135.14
5900	NASDAQ	MAR	Mon, Aug 30, 2021	136.29	136.46	134.04	135.10
5899	NASDAQ	MAR	Fri, Aug 27, 2021	133.62	136.76	133.61	136.02
5898	NASDAQ	MAR	Thu, Aug 26, 2021	136.00	136.41	133.17	133.67
5897	NASDAQ	MAR	Wed, Aug 25, 2021	137.32	137.58	135.13	136.90
5896	NASDAQ	MAR	Tue, Aug 24, 2021	135.09	137.74	134.98	136.89
5895	NASDAQ	MAR	Mon, Aug 23, 2021	132.30	134.17	132.26	134.15
5894	NASDAQ	MAR	Fri, Aug 20, 2021	129.55	131.53	129.02	131.15
5893	NASDAQ	MAR	Thu, Aug 19, 2021	128.99	130.38	127.58	130.26
5892	NASDAQ	MAR	Wed, Aug 18, 2021	130.25	132.47	129.38	130.00
5891	NASDAQ	MAR	Tue, Aug 17, 2021	131.18	131.49	129.02	130.36
5890	NASDAQ	MAR	Mon, Aug 16, 2021	133.46	134.30	131.35	133.13
5889	NASDAQ	MAR	Fri, Aug 13, 2021	135.11	135.45	133.59	134.38
5888	NASDAQ	MAR	Thu, Aug 12, 2021	137.55	138.03	134.24	134.77
5887	NASDAQ	MAR	Wed, Aug 11, 2021	137.38	138.89	136.15	138.12
5886	NASDAQ	MAR	Tue, Aug 10, 2021	136.95	139.17	136.37	137.99
5885	NASDAQ	MAR	Mon, Aug 9, 2021	141.02	141.14	135.74	137.11
5884	NASDAQ	MAR	Fri, Aug 6, 2021	141.65	142.20	139.35	141.59
5883	NASDAQ	MAR	Thu, Aug 5, 2021	139.04	142.94	138.46	141.72
5882	NASDAQ	MAR	Wed, Aug 4, 2021	141.00	141.00	136.81	137.97
5881	NASDAQ	MAR	Tue, Aug 3, 2021	145.65	145.72	139.34	142.63
5880	NASDAQ	MAR	Mon, Aug 2, 2021	147.06	148.67	144.15	144.87
5879	NASDAQ	MAR	Fri, Jul 30, 2021	146.38	147.96	144.69	145.98
5878	NASDAQ	MAR	Thu, Jul 29, 2021	145.39	149.80	143.34	147.88
5877	NASDAQ	MAR	Wed, Jul 28, 2021	144.13	145.31	141.22	144.57
5876	NASDAQ	MAR	Tue, Jul 27, 2021	141.25	143.49	140.52	143.45
5875	NASDAQ	MAR	Mon, Jul 26, 2021	139.73	142.59	138.15	142.49
5874	NASDAQ	MAR	Fri, Jul 23, 2021	138.77	139.99	138.21	139.18
5873	NASDAQ	MAR	Thu, Jul 22, 2021	139.46	139.91	137.28	138.50
5872	NASDAQ	MAR	Wed, Jul 21, 2021	135.43	141.07	135.43	140.36
5871	NASDAQ	MAR	Tue, Jul 20, 2021	131.28	135.92	130.34	135.03
5870	NASDAQ	MAR	Mon, Jul 19, 2021	130.85	132.90	127.23	130.85
5869	NASDAQ	MAR	Fri, Jul 16, 2021	140.66	141.20	134.89	135.05
5868	NASDAQ	MAR	Thu, Jul 15, 2021	139.40	140.22	138.13	139.53
5867	NASDAQ	MAR	Wed, Jul 14, 2021	138.76	140.67	137.21	139.63
5866	NASDAQ	MAR	Tue, Jul 13, 2021	140.95	141.72	138.16	138.34
5865	NASDAQ	MAR	Mon, Jul 12, 2021	141.03	142.73	140.35	141.77
5864	NASDAQ	MAR	Fri, Jul 9, 2021	138.26	142.71	138.00	142.48
5863	NASDAQ	MAR	Thu, Jul 8, 2021	136.87	139.10	134.89	137.64
5862	NASDAQ	MAR	Wed, Jul 7, 2021	139.50	141.18	136.70	139.61
5861	NASDAQ	MAR	Tue, Jul 6, 2021	141.48	141.89	138.65	140.13
5860	NASDAQ	MAR	Fri, Jul 2, 2021	139.75	141.75	139.09	141.26
5859	NASDAQ	MAR	Thu, Jul 1, 2021	137.22	139.59	136.86	139.24
5858	NASDAQ	MAR	Wed, Jun 30, 2021	135.00	137.35	134.92	136.52
5857	NASDAQ	MAR	Tue, Jun 29, 2021	136.00	136.81	134.42	135.00
5856	NASDAQ	MAR	Mon, Jun 28, 2021	139.33	139.46	134.51	135.87
5855	NASDAQ	MAR	Fri, Jun 25, 2021	141.02	141.32	139.26	140.14
5854	NASDAQ	MAR	Thu, Jun 24, 2021	142.08	142.70	139.94	140.79
5853	NASDAQ	MAR	Wed, Jun 23, 2021	140.84	141.70	140.28	141.10
5852	NASDAQ	MAR	Tue, Jun 22, 2021	142.00	142.49	140.69	141.40
5851	NASDAQ	MAR	Mon, Jun 21, 2021	139.77	143.00	138.83	142.88
5850	NASDAQ	MAR	Fri, Jun 18, 2021	140.23	140.63	138.47	138.83
5849	NASDAQ	MAR	Thu, Jun 17, 2021	143.29	144.86	141.74	141.79
5848	NASDAQ	MAR	Wed, Jun 16, 2021	143.97	144.59	142.00	143.21
5847	NASDAQ	MAR	Tue, Jun 15, 2021	143.62	144.46	143.57	144.11
5846	NASDAQ	MAR	Mon, Jun 14, 2021	143.69	144.53	142.90	143.90
5845	NASDAQ	MAR	Fri, Jun 11, 2021	144.00	144.64	142.93	143.48
5844	NASDAQ	MAR	Thu, Jun 10, 2021	144.18	144.75	142.61	143.97
5843	NASDAQ	MAR	Wed, Jun 9, 2021	146.38	146.50	143.39	143.82
5842	NASDAQ	MAR	Tue, Jun 8, 2021	142.80	146.38	142.58	145.72
5841	NASDAQ	MAR	Mon, Jun 7, 2021	143.04	143.25	141.87	142.48
5840	NASDAQ	MAR	Fri, Jun 4, 2021	141.63	142.50	140.64	142.06
5839	NASDAQ	MAR	Thu, Jun 3, 2021	141.74	141.90	139.66	140.40
5838	NASDAQ	MAR	Wed, Jun 2, 2021	145.99	146.05	142.33	142.63
5837	NASDAQ	MAR	Tue, Jun 1, 2021	145.40	146.93	144.31	145.18
5836	NASDAQ	MAR	Fri, May 28, 2021	145.63	145.71	143.01	143.58
5835	NASDAQ	MAR	Thu, May 27, 2021	145.42	146.00	143.49	145.84
5834	NASDAQ	MAR	Wed, May 26, 2021	144.03	145.27	142.88	144.47
5833	NASDAQ	MAR	Tue, May 25, 2021	142.45	144.24	141.98	142.79
5832	NASDAQ	MAR	Mon, May 24, 2021	140.08	142.21	139.11	141.89
5831	NASDAQ	MAR	Fri, May 21, 2021	139.71	140.74	138.57	139.01
5830	NASDAQ	MAR	Thu, May 20, 2021	139.80	139.96	137.59	138.98
5829	NASDAQ	MAR	Wed, May 19, 2021	137.86	139.50	136.34	139.43
5828	NASDAQ	MAR	Tue, May 18, 2021	140.87	142.99	139.76	139.77
5827	NASDAQ	MAR	Mon, May 17, 2021	143.26	143.26	138.24	139.86
5826	NASDAQ	MAR	Fri, May 14, 2021	140.42	143.80	139.08	143.29
5825	NASDAQ	MAR	Thu, May 13, 2021	136.56	140.39	136.56	139.27
5824	NASDAQ	MAR	Wed, May 12, 2021	140.48	141.31	135.35	135.94
5823	NASDAQ	MAR	Tue, May 11, 2021	139.58	141.94	138.38	141.71
5822	NASDAQ	MAR	Mon, May 10, 2021	144.87	145.40	140.60	140.66
5821	NASDAQ	MAR	Fri, May 7, 2021	143.00	146.89	142.50	146.69
5820	NASDAQ	MAR	Thu, May 6, 2021	144.58	144.58	140.58	142.59
5819	NASDAQ	MAR	Wed, May 5, 2021	147.82	148.92	144.18	144.51
5818	NASDAQ	MAR	Tue, May 4, 2021	148.27	148.27	144.33	147.61
5817	NASDAQ	MAR	Mon, May 3, 2021	149.32	150.16	148.33	148.89
5816	NASDAQ	MAR	Fri, Apr 30, 2021	149.10	150.02	146.54	148.52
5815	NASDAQ	MAR	Thu, Apr 29, 2021	151.31	152.99	148.75	151.03
5814	NASDAQ	MAR	Wed, Apr 28, 2021	149.58	150.25	148.58	149.45
5813	NASDAQ	MAR	Tue, Apr 27, 2021	148.96	150.35	148.19	149.74
5812	NASDAQ	MAR	Mon, Apr 26, 2021	149.50	150.74	147.76	148.48
5811	NASDAQ	MAR	Fri, Apr 23, 2021	147.04	148.72	145.80	148.36
5810	NASDAQ	MAR	Thu, Apr 22, 2021	144.67	149.27	143.33	146.64
5809	NASDAQ	MAR	Wed, Apr 21, 2021	141.70	145.40	140.87	144.76
5808	NASDAQ	MAR	Tue, Apr 20, 2021	146.47	146.47	140.05	141.97
5807	NASDAQ	MAR	Mon, Apr 19, 2021	148.00	148.93	146.85	147.90
5806	NASDAQ	MAR	Fri, Apr 16, 2021	150.12	151.32	147.70	148.63
5805	NASDAQ	MAR	Thu, Apr 15, 2021	149.80	150.62	148.46	149.18
5804	NASDAQ	MAR	Wed, Apr 14, 2021	149.09	151.94	148.70	149.59
5803	NASDAQ	MAR	Tue, Apr 13, 2021	148.11	149.16	145.99	148.81
5802	NASDAQ	MAR	Mon, Apr 12, 2021	148.47	149.45	146.90	149.35
5801	NASDAQ	MAR	Fri, Apr 9, 2021	148.27	149.00	146.07	148.48
5800	NASDAQ	MAR	Thu, Apr 8, 2021	148.50	149.94	146.79	149.44
5799	NASDAQ	MAR	Wed, Apr 7, 2021	152.25	152.41	148.07	148.81
5798	NASDAQ	MAR	Tue, Apr 6, 2021	150.99	152.77	150.73	151.62
5797	NASDAQ	MAR	Mon, Apr 5, 2021	150.50	153.23	150.24	150.93
5796	NASDAQ	MAR	Thu, Apr 1, 2021	148.27	149.33	146.57	148.27
5795	NASDAQ	MAR	Wed, Mar 31, 2021	148.96	150.34	147.03	148.11
5794	NASDAQ	MAR	Tue, Mar 30, 2021	144.79	149.68	144.53	148.23
5793	NASDAQ	MAR	Mon, Mar 29, 2021	146.00	146.80	143.15	144.60
5792	NASDAQ	MAR	Fri, Mar 26, 2021	147.35	147.54	142.81	146.82
5791	NASDAQ	MAR	Thu, Mar 25, 2021	141.84	146.96	139.41	146.57
5790	NASDAQ	MAR	Wed, Mar 24, 2021	144.20	147.65	143.19	143.28
5789	NASDAQ	MAR	Tue, Mar 23, 2021	149.68	149.70	141.40	142.42
5788	NASDAQ	MAR	Mon, Mar 22, 2021	150.55	152.25	149.38	151.50
5787	NASDAQ	MAR	Fri, Mar 19, 2021	152.59	153.44	149.04	152.28
5786	NASDAQ	MAR	Thu, Mar 18, 2021	154.57	157.64	152.10	154.29
5785	NASDAQ	MAR	Wed, Mar 17, 2021	149.85	156.15	149.77	155.95
5784	NASDAQ	MAR	Tue, Mar 16, 2021	153.56	154.15	149.54	150.63
5783	NASDAQ	MAR	Mon, Mar 15, 2021	152.49	154.05	150.25	153.56
5782	NASDAQ	MAR	Fri, Mar 12, 2021	149.35	151.91	148.12	150.20
5781	NASDAQ	MAR	Thu, Mar 11, 2021	147.14	150.64	145.76	148.83
5780	NASDAQ	MAR	Wed, Mar 10, 2021	147.40	150.81	146.83	147.14
5779	NASDAQ	MAR	Tue, Mar 9, 2021	151.24	151.41	146.66	147.00
5778	NASDAQ	MAR	Mon, Mar 8, 2021	149.58	153.05	146.32	150.44
5777	NASDAQ	MAR	Fri, Mar 5, 2021	146.66	147.39	138.97	146.92
5776	NASDAQ	MAR	Thu, Mar 4, 2021	147.23	147.62	139.60	144.77
5775	NASDAQ	MAR	Wed, Mar 3, 2021	149.51	150.33	146.28	146.31
5774	NASDAQ	MAR	Tue, Mar 2, 2021	147.14	149.78	145.87	148.95
5773	NASDAQ	MAR	Mon, Mar 1, 2021	151.03	151.03	147.97	148.47
5772	NASDAQ	MAR	Fri, Feb 26, 2021	150.28	152.23	145.80	148.07
5771	NASDAQ	MAR	Thu, Feb 25, 2021	156.26	159.98	148.80	150.09
5770	NASDAQ	MAR	Wed, Feb 24, 2021	149.50	157.60	149.39	157.50
5769	NASDAQ	MAR	Tue, Feb 23, 2021	145.00	149.67	142.15	149.55
5768	NASDAQ	MAR	Mon, Feb 22, 2021	139.20	145.43	138.67	142.56
5767	NASDAQ	MAR	Fri, Feb 19, 2021	131.28	137.58	131.28	136.28
5766	NASDAQ	MAR	Thu, Feb 18, 2021	128.26	132.77	127.54	131.98
5765	NASDAQ	MAR	Wed, Feb 17, 2021	128.40	133.26	127.53	131.34
5764	NASDAQ	MAR	Tue, Feb 16, 2021	130.01	131.09	128.58	130.40
5763	NASDAQ	MAR	Fri, Feb 12, 2021	125.74	129.79	125.56	129.48
5762	NASDAQ	MAR	Thu, Feb 11, 2021	127.56	128.74	125.03	126.65
5761	NASDAQ	MAR	Wed, Feb 10, 2021	127.07	128.93	126.16	126.75
5760	NASDAQ	MAR	Tue, Feb 9, 2021	129.29	129.29	126.10	127.05
5759	NASDAQ	MAR	Mon, Feb 8, 2021	130.15	130.82	126.70	129.09
5758	NASDAQ	MAR	Fri, Feb 5, 2021	126.99	129.52	126.98	129.48
5757	NASDAQ	MAR	Thu, Feb 4, 2021	124.01	125.85	123.31	125.45
5756	NASDAQ	MAR	Wed, Feb 3, 2021	122.00	124.77	121.85	123.35
5755	NASDAQ	MAR	Tue, Feb 2, 2021	119.47	122.56	118.99	122.10
5754	NASDAQ	MAR	Mon, Feb 1, 2021	117.95	119.77	117.08	117.75
5753	NASDAQ	MAR	Fri, Jan 29, 2021	119.75	119.97	115.50	116.31
5752	NASDAQ	MAR	Thu, Jan 28, 2021	120.01	123.47	120.01	120.71
5751	NASDAQ	MAR	Wed, Jan 27, 2021	118.69	120.39	115.95	117.47
5750	NASDAQ	MAR	Tue, Jan 26, 2021	120.38	121.44	119.30	120.44
5749	NASDAQ	MAR	Mon, Jan 25, 2021	122.39	122.59	116.90	119.62
5748	NASDAQ	MAR	Fri, Jan 22, 2021	125.27	126.27	122.78	122.90
5747	NASDAQ	MAR	Thu, Jan 21, 2021	126.01	127.69	124.52	126.62
5746	NASDAQ	MAR	Wed, Jan 20, 2021	126.03	127.64	125.03	126.73
5745	NASDAQ	MAR	Tue, Jan 19, 2021	127.33	128.23	125.46	126.86
5744	NASDAQ	MAR	Fri, Jan 15, 2021	128.23	128.38	125.74	126.80
5743	NASDAQ	MAR	Thu, Jan 14, 2021	128.35	130.63	127.26	128.93
5742	NASDAQ	MAR	Wed, Jan 13, 2021	126.81	127.32	124.39	126.51
5741	NASDAQ	MAR	Tue, Jan 12, 2021	127.89	128.60	126.10	127.39
5740	NASDAQ	MAR	Mon, Jan 11, 2021	127.75	129.25	127.07	128.66
5739	NASDAQ	MAR	Fri, Jan 8, 2021	131.20	132.19	128.98	129.69
5738	NASDAQ	MAR	Thu, Jan 7, 2021	129.26	131.19	129.14	130.35
5737	NASDAQ	MAR	Wed, Jan 6, 2021	124.84	130.73	124.84	129.39
5736	NASDAQ	MAR	Tue, Jan 5, 2021	123.93	127.31	123.58	126.09
5735	NASDAQ	MAR	Mon, Jan 4, 2021	131.51	132.11	123.36	124.77
5734	NASDAQ	MAR	Thu, Dec 31, 2020	130.29	132.52	128.83	131.92
5733	NASDAQ	MAR	Wed, Dec 30, 2020	129.21	131.35	128.50	130.47
5732	NASDAQ	MAR	Tue, Dec 29, 2020	129.49	131.33	128.40	129.00
5731	NASDAQ	MAR	Mon, Dec 28, 2020	130.25	130.57	128.12	128.32
5730	NASDAQ	MAR	Thu, Dec 24, 2020	128.62	128.98	127.50	128.75
5729	NASDAQ	MAR	Wed, Dec 23, 2020	127.06	129.08	126.74	128.61
5728	NASDAQ	MAR	Tue, Dec 22, 2020	126.54	127.28	124.44	126.26
5727	NASDAQ	MAR	Mon, Dec 21, 2020	125.79	128.15	123.78	127.32
5726	NASDAQ	MAR	Fri, Dec 18, 2020	130.34	130.91	128.27	128.82
5725	NASDAQ	MAR	Thu, Dec 17, 2020	130.78	132.40	128.67	130.29
5724	NASDAQ	MAR	Wed, Dec 16, 2020	130.60	130.92	128.74	130.44
5723	NASDAQ	MAR	Tue, Dec 15, 2020	129.35	130.49	126.84	130.36
5722	NASDAQ	MAR	Mon, Dec 14, 2020	131.29	131.43	126.43	126.62
5721	NASDAQ	MAR	Fri, Dec 11, 2020	130.66	131.81	127.64	128.51
5720	NASDAQ	MAR	Thu, Dec 10, 2020	129.86	132.41	128.88	131.77
5719	NASDAQ	MAR	Wed, Dec 9, 2020	133.93	134.34	129.32	130.47
5718	NASDAQ	MAR	Tue, Dec 8, 2020	131.50	134.17	131.05	132.55
5717	NASDAQ	MAR	Mon, Dec 7, 2020	134.88	135.29	132.16	132.96
5716	NASDAQ	MAR	Fri, Dec 4, 2020	133.64	135.84	132.77	135.61
5715	NASDAQ	MAR	Thu, Dec 3, 2020	129.96	134.67	129.10	132.32
5714	NASDAQ	MAR	Wed, Dec 2, 2020	128.11	130.64	127.68	128.72
5713	NASDAQ	MAR	Tue, Dec 1, 2020	129.50	129.67	127.67	128.52
5712	NASDAQ	MAR	Mon, Nov 30, 2020	127.92	128.31	124.88	126.87
5711	NASDAQ	MAR	Fri, Nov 27, 2020	128.00	130.74	127.20	128.35
5710	NASDAQ	MAR	Wed, Nov 25, 2020	129.87	130.25	127.76	129.22
5709	NASDAQ	MAR	Tue, Nov 24, 2020	126.29	131.35	125.36	130.91
5708	NASDAQ	MAR	Mon, Nov 23, 2020	120.95	123.42	120.57	123.09
5707	NASDAQ	MAR	Fri, Nov 20, 2020	120.65	121.91	119.21	119.28
5706	NASDAQ	MAR	Thu, Nov 19, 2020	120.35	121.71	119.53	121.11
5705	NASDAQ	MAR	Wed, Nov 18, 2020	122.26	124.22	120.22	120.34
5704	NASDAQ	MAR	Tue, Nov 17, 2020	123.63	123.66	120.36	122.78
5703	NASDAQ	MAR	Mon, Nov 16, 2020	125.70	125.70	121.65	123.76
5702	NASDAQ	MAR	Fri, Nov 13, 2020	116.31	120.13	115.65	120.00
5701	NASDAQ	MAR	Thu, Nov 12, 2020	114.60	116.31	111.87	115.34
5700	NASDAQ	MAR	Wed, Nov 11, 2020	117.54	118.20	115.07	116.39
5699	NASDAQ	MAR	Tue, Nov 10, 2020	117.20	119.80	115.92	118.48
5698	NASDAQ	MAR	Mon, Nov 9, 2020	123.05	131.90	113.60	118.30
5697	NASDAQ	MAR	Fri, Nov 6, 2020	102.00	104.65	101.50	103.89
5696	NASDAQ	MAR	Thu, Nov 5, 2020	98.73	102.89	98.13	100.91
5695	NASDAQ	MAR	Wed, Nov 4, 2020	97.42	100.56	95.13	98.04
5694	NASDAQ	MAR	Tue, Nov 3, 2020	94.26	97.19	93.89	96.09
5693	NASDAQ	MAR	Mon, Nov 2, 2020	93.00	93.39	91.60	92.90
5692	NASDAQ	MAR	Fri, Oct 30, 2020	92.05	94.03	90.55	92.88
5691	NASDAQ	MAR	Thu, Oct 29, 2020	89.99	93.77	89.01	93.33
5690	NASDAQ	MAR	Wed, Oct 28, 2020	91.57	92.52	88.92	89.97
5689	NASDAQ	MAR	Tue, Oct 27, 2020	96.47	96.87	93.35	93.46
5688	NASDAQ	MAR	Mon, Oct 26, 2020	99.50	99.51	94.42	96.02
5687	NASDAQ	MAR	Fri, Oct 23, 2020	101.71	102.27	100.18	101.76
5686	NASDAQ	MAR	Thu, Oct 22, 2020	96.10	101.21	95.64	100.82
5685	NASDAQ	MAR	Wed, Oct 21, 2020	95.53	96.02	94.31	95.15
5684	NASDAQ	MAR	Tue, Oct 20, 2020	95.30	97.09	94.20	96.09
5683	NASDAQ	MAR	Mon, Oct 19, 2020	98.52	98.52	93.64	93.94
5682	NASDAQ	MAR	Fri, Oct 16, 2020	97.33	98.99	96.80	97.76
5681	NASDAQ	MAR	Thu, Oct 15, 2020	96.29	97.29	94.77	97.07
5680	NASDAQ	MAR	Wed, Oct 14, 2020	98.54	99.20	96.56	97.07
5679	NASDAQ	MAR	Tue, Oct 13, 2020	99.24	99.53	96.91	98.24
5678	NASDAQ	MAR	Mon, Oct 12, 2020	99.46	101.11	98.84	100.71
5677	NASDAQ	MAR	Fri, Oct 9, 2020	101.29	102.09	99.26	99.34
5676	NASDAQ	MAR	Thu, Oct 8, 2020	99.81	100.44	98.21	100.31
5675	NASDAQ	MAR	Wed, Oct 7, 2020	98.24	99.94	98.01	99.01
5674	NASDAQ	MAR	Tue, Oct 6, 2020	98.13	100.34	96.52	96.92
5673	NASDAQ	MAR	Mon, Oct 5, 2020	95.78	97.24	95.13	96.78
5672	NASDAQ	MAR	Fri, Oct 2, 2020	91.70	95.62	91.44	95.25
5671	NASDAQ	MAR	Thu, Oct 1, 2020	93.22	94.95	92.51	94.35
5670	NASDAQ	MAR	Wed, Sep 30, 2020	94.41	96.02	92.15	92.58
5669	NASDAQ	MAR	Tue, Sep 29, 2020	96.19	96.19	92.81	93.22
5668	NASDAQ	MAR	Mon, Sep 28, 2020	95.05	97.39	93.94	96.00
5667	NASDAQ	MAR	Fri, Sep 25, 2020	90.33	93.43	90.27	92.99
5666	NASDAQ	MAR	Thu, Sep 24, 2020	92.27	93.58	90.48	91.35
5665	NASDAQ	MAR	Wed, Sep 23, 2020	96.35	97.86	92.62	92.94
5664	NASDAQ	MAR	Tue, Sep 22, 2020	93.51	95.53	93.00	95.50
5663	NASDAQ	MAR	Mon, Sep 21, 2020	95.96	96.40	91.40	93.02
5662	NASDAQ	MAR	Fri, Sep 18, 2020	103.37	103.94	99.58	99.88
5661	NASDAQ	MAR	Thu, Sep 17, 2020	105.77	107.13	103.70	104.41
5660	NASDAQ	MAR	Wed, Sep 16, 2020	106.11	108.89	104.44	107.76
5659	NASDAQ	MAR	Tue, Sep 15, 2020	104.98	106.36	103.22	105.39
5658	NASDAQ	MAR	Mon, Sep 14, 2020	100.88	104.91	100.55	104.68
5657	NASDAQ	MAR	Fri, Sep 11, 2020	100.94	101.11	97.39	99.26
5656	NASDAQ	MAR	Thu, Sep 10, 2020	102.94	105.38	100.11	100.38
5655	NASDAQ	MAR	Wed, Sep 9, 2020	103.81	103.94	100.83	102.01
5654	NASDAQ	MAR	Tue, Sep 8, 2020	103.00	107.15	102.37	103.98
5653	NASDAQ	MAR	Fri, Sep 4, 2020	104.89	107.04	103.21	104.82
5652	NASDAQ	MAR	Thu, Sep 3, 2020	104.99	107.90	102.21	103.09
5651	NASDAQ	MAR	Wed, Sep 2, 2020	103.28	104.84	102.40	104.39
5650	NASDAQ	MAR	Tue, Sep 1, 2020	101.48	104.58	100.76	103.09
5649	NASDAQ	MAR	Mon, Aug 31, 2020	105.25	105.96	102.84	102.91
5648	NASDAQ	MAR	Fri, Aug 28, 2020	102.96	106.61	101.95	106.26
5647	NASDAQ	MAR	Thu, Aug 27, 2020	99.25	103.32	99.00	101.79
5646	NASDAQ	MAR	Wed, Aug 26, 2020	98.34	98.57	96.33	97.38
5645	NASDAQ	MAR	Tue, Aug 25, 2020	98.83	100.38	97.52	98.77
5644	NASDAQ	MAR	Mon, Aug 24, 2020	96.01	98.57	95.00	97.89
5643	NASDAQ	MAR	Fri, Aug 21, 2020	93.81	97.03	93.50	95.27
5642	NASDAQ	MAR	Thu, Aug 20, 2020	92.46	95.63	92.07	94.02
5641	NASDAQ	MAR	Wed, Aug 19, 2020	94.91	95.84	93.67	94.00
5640	NASDAQ	MAR	Tue, Aug 18, 2020	95.52	95.84	93.43	94.44
5639	NASDAQ	MAR	Mon, Aug 17, 2020	97.22	97.50	95.16	95.72
5638	NASDAQ	MAR	Fri, Aug 14, 2020	97.25	97.67	95.96	96.01
5637	NASDAQ	MAR	Thu, Aug 13, 2020	95.93	98.50	95.54	96.50
5636	NASDAQ	MAR	Wed, Aug 12, 2020	99.21	99.65	95.39	96.03
5635	NASDAQ	MAR	Tue, Aug 11, 2020	101.18	101.62	96.87	97.01
5634	NASDAQ	MAR	Mon, Aug 10, 2020	94.25	98.13	93.30	97.13
5633	NASDAQ	MAR	Fri, Aug 7, 2020	90.23	94.05	88.62	93.78
5632	NASDAQ	MAR	Thu, Aug 6, 2020	86.46	91.22	85.95	90.39
5631	NASDAQ	MAR	Wed, Aug 5, 2020	87.72	87.93	85.88	87.27
5630	NASDAQ	MAR	Tue, Aug 4, 2020	83.42	86.27	82.62	86.10
5629	NASDAQ	MAR	Mon, Aug 3, 2020	83.26	84.19	81.30	83.52
5628	NASDAQ	MAR	Fri, Jul 31, 2020	84.53	84.61	82.06	83.83
5627	NASDAQ	MAR	Thu, Jul 30, 2020	85.46	86.11	84.54	85.51
5626	NASDAQ	MAR	Wed, Jul 29, 2020	87.08	88.18	86.00	87.14
5625	NASDAQ	MAR	Tue, Jul 28, 2020	86.31	87.88	85.96	86.55
5624	NASDAQ	MAR	Mon, Jul 27, 2020	86.11	87.14	85.20	86.27
5623	NASDAQ	MAR	Fri, Jul 24, 2020	88.89	88.89	86.57	87.50
5622	NASDAQ	MAR	Thu, Jul 23, 2020	89.91	90.20	87.92	88.97
5621	NASDAQ	MAR	Wed, Jul 22, 2020	89.07	90.96	88.81	90.81
5620	NASDAQ	MAR	Tue, Jul 21, 2020	89.67	91.50	88.50	89.96
5619	NASDAQ	MAR	Mon, Jul 20, 2020	90.64	91.63	87.57	88.48
5618	NASDAQ	MAR	Fri, Jul 17, 2020	93.03	93.10	90.10	91.48
5617	NASDAQ	MAR	Thu, Jul 16, 2020	92.13	93.43	90.76	93.11
5616	NASDAQ	MAR	Wed, Jul 15, 2020	90.23	94.75	90.16	94.03
5615	NASDAQ	MAR	Tue, Jul 14, 2020	87.00	87.73	86.00	87.12
5614	NASDAQ	MAR	Mon, Jul 13, 2020	89.07	90.54	87.31	87.50
5613	NASDAQ	MAR	Fri, Jul 10, 2020	85.86	88.61	85.50	88.51
5612	NASDAQ	MAR	Thu, Jul 9, 2020	90.22	90.28	86.00	86.25
5611	NASDAQ	MAR	Wed, Jul 8, 2020	87.29	90.03	86.49	89.99
5610	NASDAQ	MAR	Tue, Jul 7, 2020	88.63	88.98	87.08	87.43
5609	NASDAQ	MAR	Mon, Jul 6, 2020	89.66	90.34	87.12	89.83
5608	NASDAQ	MAR	Thu, Jul 2, 2020	89.70	90.23	86.26	87.80
5607	NASDAQ	MAR	Wed, Jul 1, 2020	86.67	90.50	86.33	86.62
5606	NASDAQ	MAR	Tue, Jun 30, 2020	85.41	86.92	84.00	85.73
5605	NASDAQ	MAR	Mon, Jun 29, 2020	81.53	86.61	80.26	86.60
5604	NASDAQ	MAR	Fri, Jun 26, 2020	83.55	83.95	80.40	80.94
5603	NASDAQ	MAR	Thu, Jun 25, 2020	83.59	84.56	82.12	84.04
5602	NASDAQ	MAR	Wed, Jun 24, 2020	89.33	89.52	83.88	85.00
5601	NASDAQ	MAR	Tue, Jun 23, 2020	91.00	91.49	88.83	90.62
5600	NASDAQ	MAR	Mon, Jun 22, 2020	89.50	91.00	88.28	90.18
5599	NASDAQ	MAR	Fri, Jun 19, 2020	93.91	94.13	88.66	89.68
5598	NASDAQ	MAR	Thu, Jun 18, 2020	90.50	94.18	90.17	92.75
5597	NASDAQ	MAR	Wed, Jun 17, 2020	93.52	94.00	90.80	91.13
5596	NASDAQ	MAR	Tue, Jun 16, 2020	96.34	96.40	90.70	93.99
5595	NASDAQ	MAR	Mon, Jun 15, 2020	88.00	92.33	86.79	90.79
5594	NASDAQ	MAR	Fri, Jun 12, 2020	97.61	97.76	90.07	92.26
5593	NASDAQ	MAR	Thu, Jun 11, 2020	95.05	96.50	90.61	91.44
5592	NASDAQ	MAR	Wed, Jun 10, 2020	106.03	106.65	100.05	102.62
5591	NASDAQ	MAR	Tue, Jun 9, 2020	109.80	110.50	106.31	107.32
5590	NASDAQ	MAR	Mon, Jun 8, 2020	113.46	114.46	110.51	113.14
5589	NASDAQ	MAR	Fri, Jun 5, 2020	114.38	118.41	106.77	107.96
5588	NASDAQ	MAR	Thu, Jun 4, 2020	100.14	105.05	98.08	104.82
5587	NASDAQ	MAR	Wed, Jun 3, 2020	97.30	100.56	96.21	99.90
5586	NASDAQ	MAR	Tue, Jun 2, 2020	97.23	97.35	94.01	95.61
5585	NASDAQ	MAR	Mon, Jun 1, 2020	89.73	95.64	89.30	95.03
5584	NASDAQ	MAR	Fri, May 29, 2020	91.21	91.75	88.10	88.50
5583	NASDAQ	MAR	Thu, May 28, 2020	97.61	97.92	91.53	91.64
5582	NASDAQ	MAR	Wed, May 27, 2020	98.64	98.98	94.77	97.96
5581	NASDAQ	MAR	Tue, May 26, 2020	97.89	97.93	94.55	94.92
5580	NASDAQ	MAR	Fri, May 22, 2020	92.18	92.25	89.52	91.05
5579	NASDAQ	MAR	Thu, May 21, 2020	91.97	93.11	90.27	91.35
5578	NASDAQ	MAR	Wed, May 20, 2020	92.36	92.98	90.27	92.68
5577	NASDAQ	MAR	Tue, May 19, 2020	92.27	94.84	89.16	90.67
5576	NASDAQ	MAR	Mon, May 18, 2020	85.06	93.90	84.87	93.62
5575	NASDAQ	MAR	Fri, May 15, 2020	78.47	79.91	77.36	79.76
5574	NASDAQ	MAR	Thu, May 14, 2020	73.00	79.28	71.52	79.25
5573	NASDAQ	MAR	Wed, May 13, 2020	79.06	79.32	74.57	75.26
5572	NASDAQ	MAR	Tue, May 12, 2020	82.96	83.88	79.27	79.33
5571	NASDAQ	MAR	Mon, May 11, 2020	84.30	84.75	81.51	82.31
5570	NASDAQ	MAR	Fri, May 8, 2020	88.08	88.50	85.65	87.17
5569	NASDAQ	MAR	Thu, May 7, 2020	83.35	86.95	83.05	85.98
5568	NASDAQ	MAR	Wed, May 6, 2020	84.32	84.93	80.87	81.11
5567	NASDAQ	MAR	Tue, May 5, 2020	85.12	87.07	83.07	83.66
5566	NASDAQ	MAR	Mon, May 4, 2020	81.79	85.60	80.41	82.58
5565	NASDAQ	MAR	Fri, May 1, 2020	87.09	88.48	84.23	84.75
5564	NASDAQ	MAR	Thu, Apr 30, 2020	93.60	93.90	89.27	90.94
5563	NASDAQ	MAR	Wed, Apr 29, 2020	90.97	97.45	90.37	95.99
5562	NASDAQ	MAR	Tue, Apr 28, 2020	87.41	88.74	84.52	87.42
5561	NASDAQ	MAR	Mon, Apr 27, 2020	82.38	86.26	81.53	85.27
5560	NASDAQ	MAR	Fri, Apr 24, 2020	81.25	82.18	78.40	80.71
5559	NASDAQ	MAR	Thu, Apr 23, 2020	80.45	83.50	79.96	81.10
5558	NASDAQ	MAR	Wed, Apr 22, 2020	81.43	82.47	78.75	80.02
5557	NASDAQ	MAR	Tue, Apr 21, 2020	77.63	80.05	77.11	79.90
5556	NASDAQ	MAR	Mon, Apr 20, 2020	81.61	83.25	79.29	79.77
5555	NASDAQ	MAR	Fri, Apr 17, 2020	85.30	85.63	82.29	84.26
5554	NASDAQ	MAR	Thu, Apr 16, 2020	80.09	80.99	76.25	80.39
5553	NASDAQ	MAR	Wed, Apr 15, 2020	78.02	81.99	77.53	80.73
5552	NASDAQ	MAR	Tue, Apr 14, 2020	81.00	83.30	78.86	82.68
5551	NASDAQ	MAR	Mon, Apr 13, 2020	81.56	81.57	75.71	78.09
5550	NASDAQ	MAR	Thu, Apr 9, 2020	86.04	89.03	79.67	81.31
5549	NASDAQ	MAR	Wed, Apr 8, 2020	75.24	83.94	74.96	82.53
5548	NASDAQ	MAR	Tue, Apr 7, 2020	78.31	81.98	72.68	73.82
5547	NASDAQ	MAR	Mon, Apr 6, 2020	64.55	70.90	63.78	70.59
5546	NASDAQ	MAR	Fri, Apr 3, 2020	64.36	64.71	57.00	59.08
5545	NASDAQ	MAR	Thu, Apr 2, 2020	69.29	70.59	61.55	63.00
5544	NASDAQ	MAR	Wed, Apr 1, 2020	70.00	71.41	67.65	69.15
5543	NASDAQ	MAR	Tue, Mar 31, 2020	74.98	79.24	74.52	74.81
5542	NASDAQ	MAR	Mon, Mar 30, 2020	76.71	78.43	72.84	76.16
5541	NASDAQ	MAR	Fri, Mar 27, 2020	78.70	82.79	76.25	78.85
5540	NASDAQ	MAR	Thu, Mar 26, 2020	87.60	96.00	80.59	82.81
5539	NASDAQ	MAR	Wed, Mar 25, 2020	83.51	92.68	79.23	85.25
5538	NASDAQ	MAR	Tue, Mar 24, 2020	76.05	81.36	75.00	79.14
5537	NASDAQ	MAR	Mon, Mar 23, 2020	75.02	80.70	67.28	70.13
5536	NASDAQ	MAR	Fri, Mar 20, 2020	73.71	84.00	69.52	74.58
5535	NASDAQ	MAR	Thu, Mar 19, 2020	61.18	72.70	52.65	66.80
5534	NASDAQ	MAR	Wed, Mar 18, 2020	67.15	67.16	46.56	63.81
5533	NASDAQ	MAR	Tue, Mar 17, 2020	87.52	89.61	67.74	75.24
5532	NASDAQ	MAR	Mon, Mar 16, 2020	84.68	91.07	78.12	86.42
5531	NASDAQ	MAR	Fri, Mar 13, 2020	98.23	100.78	91.60	95.61
5530	NASDAQ	MAR	Thu, Mar 12, 2020	90.00	97.81	88.76	93.71
5529	NASDAQ	MAR	Wed, Mar 11, 2020	106.20	106.50	99.56	100.11
5528	NASDAQ	MAR	Tue, Mar 10, 2020	108.83	110.03	102.80	109.98
5527	NASDAQ	MAR	Mon, Mar 9, 2020	102.00	108.92	101.76	104.19
5526	NASDAQ	MAR	Fri, Mar 6, 2020	104.64	113.62	103.89	110.66
5525	NASDAQ	MAR	Thu, Mar 5, 2020	113.79	115.00	108.80	110.22
5524	NASDAQ	MAR	Wed, Mar 4, 2020	115.49	118.54	111.28	118.33
5523	NASDAQ	MAR	Tue, Mar 3, 2020	122.76	123.74	113.88	114.28
5522	NASDAQ	MAR	Mon, Mar 2, 2020	123.07	123.68	116.64	122.96
5521	NASDAQ	MAR	Fri, Feb 28, 2020	116.25	124.33	116.00	124.00
5520	NASDAQ	MAR	Thu, Feb 27, 2020	117.00	127.28	114.46	119.64
5519	NASDAQ	MAR	Wed, Feb 26, 2020	126.29	127.67	119.85	120.19
5518	NASDAQ	MAR	Tue, Feb 25, 2020	135.99	136.05	123.48	124.08
5517	NASDAQ	MAR	Mon, Feb 24, 2020	136.82	137.38	134.22	134.83
5516	NASDAQ	MAR	Fri, Feb 21, 2020	145.38	145.52	142.54	143.24
5515	NASDAQ	MAR	Thu, Feb 20, 2020	147.53	148.91	146.27	146.84
5514	NASDAQ	MAR	Wed, Feb 19, 2020	144.56	147.91	144.56	147.63
5513	NASDAQ	MAR	Tue, Feb 18, 2020	144.23	145.86	144.23	144.94
5512	NASDAQ	MAR	Fri, Feb 14, 2020	146.98	147.36	143.90	144.90
5511	NASDAQ	MAR	Thu, Feb 13, 2020	149.45	149.53	146.66	146.72
5510	NASDAQ	MAR	Wed, Feb 12, 2020	148.04	150.97	148.04	150.78
5509	NASDAQ	MAR	Tue, Feb 11, 2020	145.87	148.95	145.22	147.19
5508	NASDAQ	MAR	Mon, Feb 10, 2020	143.01	145.85	142.45	145.73
5507	NASDAQ	MAR	Fri, Feb 7, 2020	144.91	145.40	142.78	144.07
5506	NASDAQ	MAR	Thu, Feb 6, 2020	148.29	148.87	145.78	146.22
5505	NASDAQ	MAR	Wed, Feb 5, 2020	149.72	150.17	147.31	147.71
5504	NASDAQ	MAR	Tue, Feb 4, 2020	144.47	148.24	143.68	147.40
5503	NASDAQ	MAR	Mon, Feb 3, 2020	141.70	144.46	140.87	141.48
5502	NASDAQ	MAR	Fri, Jan 31, 2020	142.15	142.25	138.95	140.06
5501	NASDAQ	MAR	Thu, Jan 30, 2020	140.54	143.54	138.83	143.31
5500	NASDAQ	MAR	Wed, Jan 29, 2020	141.50	143.24	140.38	142.61
5499	NASDAQ	MAR	Tue, Jan 28, 2020	138.71	141.79	138.33	141.25
5498	NASDAQ	MAR	Mon, Jan 27, 2020	137.73	139.63	133.36	138.00
5497	NASDAQ	MAR	Fri, Jan 24, 2020	144.97	145.02	139.84	141.02
5496	NASDAQ	MAR	Thu, Jan 23, 2020	142.43	145.06	141.25	144.96
5495	NASDAQ	MAR	Wed, Jan 22, 2020	145.00	147.19	143.75	144.12
5494	NASDAQ	MAR	Tue, Jan 21, 2020	148.08	148.44	143.42	144.37
5493	NASDAQ	MAR	Fri, Jan 17, 2020	149.19	150.63	148.07	150.26
5492	NASDAQ	MAR	Thu, Jan 16, 2020	147.98	149.04	147.50	149.02
5491	NASDAQ	MAR	Wed, Jan 15, 2020	146.77	148.15	146.65	147.30
5490	NASDAQ	MAR	Tue, Jan 14, 2020	146.41	147.63	146.11	147.15
5489	NASDAQ	MAR	Mon, Jan 13, 2020	145.76	146.98	145.54	146.80
5488	NASDAQ	MAR	Fri, Jan 10, 2020	146.20	146.57	145.05	145.39
5487	NASDAQ	MAR	Thu, Jan 9, 2020	147.46	147.59	146.20	146.45
5486	NASDAQ	MAR	Wed, Jan 8, 2020	145.13	147.62	144.72	146.73
5485	NASDAQ	MAR	Tue, Jan 7, 2020	146.74	147.22	144.68	144.94
5484	NASDAQ	MAR	Mon, Jan 6, 2020	147.90	147.99	146.21	147.34
5483	NASDAQ	MAR	Fri, Jan 3, 2020	149.19	150.02	148.74	149.27
5482	NASDAQ	MAR	Thu, Jan 2, 2020	151.50	152.60	151.03	151.49
5481	NASDAQ	MAR	Tue, Dec 31, 2019	151.69	152.45	150.81	151.43
5480	NASDAQ	MAR	Mon, Dec 30, 2019	153.00	153.24	151.24	151.87
5479	NASDAQ	MAR	Fri, Dec 27, 2019	153.38	153.39	152.53	152.73
5478	NASDAQ	MAR	Thu, Dec 26, 2019	151.76	153.16	151.55	153.13
5477	NASDAQ	MAR	Tue, Dec 24, 2019	151.17	152.36	150.66	151.50
5476	NASDAQ	MAR	Mon, Dec 23, 2019	151.00	151.89	150.62	151.24
5475	NASDAQ	MAR	Fri, Dec 20, 2019	151.28	151.55	148.52	150.80
5474	NASDAQ	MAR	Thu, Dec 19, 2019	149.16	150.43	149.16	150.04
5473	NASDAQ	MAR	Wed, Dec 18, 2019	148.92	149.72	148.38	149.55
5472	NASDAQ	MAR	Tue, Dec 17, 2019	147.86	149.31	147.69	148.91
5471	NASDAQ	MAR	Mon, Dec 16, 2019	147.60	148.95	147.06	147.90
5470	NASDAQ	MAR	Fri, Dec 13, 2019	145.05	146.45	144.31	146.16
5469	NASDAQ	MAR	Thu, Dec 12, 2019	142.64	145.59	142.33	145.10
5468	NASDAQ	MAR	Wed, Dec 11, 2019	141.28	143.25	140.80	142.75
5467	NASDAQ	MAR	Tue, Dec 10, 2019	141.09	141.90	140.20	140.57
5466	NASDAQ	MAR	Mon, Dec 9, 2019	142.22	142.56	141.32	141.35
5465	NASDAQ	MAR	Fri, Dec 6, 2019	141.31	142.72	141.00	142.29
5464	NASDAQ	MAR	Thu, Dec 5, 2019	139.97	140.50	139.51	140.30
5463	NASDAQ	MAR	Wed, Dec 4, 2019	138.46	139.83	138.38	139.26
5462	NASDAQ	MAR	Tue, Dec 3, 2019	138.90	139.14	137.76	138.56
5461	NASDAQ	MAR	Mon, Dec 2, 2019	140.68	140.81	139.88	140.43
5460	NASDAQ	MAR	Fri, Nov 29, 2019	140.77	141.75	140.06	140.36
5459	NASDAQ	MAR	Wed, Nov 27, 2019	140.18	141.75	140.10	141.34
5458	NASDAQ	MAR	Tue, Nov 26, 2019	138.15	140.30	137.34	140.08
5457	NASDAQ	MAR	Mon, Nov 25, 2019	137.00	138.51	136.60	137.98
5456	NASDAQ	MAR	Fri, Nov 22, 2019	133.61	136.52	132.84	136.25
5455	NASDAQ	MAR	Thu, Nov 21, 2019	133.16	133.52	131.35	132.98
5454	NASDAQ	MAR	Wed, Nov 20, 2019	133.86	134.58	131.26	132.71
5453	NASDAQ	MAR	Tue, Nov 19, 2019	136.12	136.33	135.23	135.47
5452	NASDAQ	MAR	Mon, Nov 18, 2019	135.17	136.31	135.03	135.68
5451	NASDAQ	MAR	Fri, Nov 15, 2019	134.91	135.96	134.17	135.52
5450	NASDAQ	MAR	Thu, Nov 14, 2019	133.42	134.77	132.94	134.55
5449	NASDAQ	MAR	Wed, Nov 13, 2019	132.23	133.86	131.52	133.65
5448	NASDAQ	MAR	Tue, Nov 12, 2019	132.16	134.24	132.01	132.53
5447	NASDAQ	MAR	Mon, Nov 11, 2019	132.25	132.43	130.83	131.75
5446	NASDAQ	MAR	Fri, Nov 8, 2019	132.84	133.40	131.98	133.20
5445	NASDAQ	MAR	Thu, Nov 7, 2019	132.55	134.14	132.05	133.06
5444	NASDAQ	MAR	Wed, Nov 6, 2019	133.42	133.77	131.74	132.58
5443	NASDAQ	MAR	Tue, Nov 5, 2019	128.01	134.32	127.75	133.69
5442	NASDAQ	MAR	Mon, Nov 4, 2019	128.86	130.56	127.47	130.16
5441	NASDAQ	MAR	Fri, Nov 1, 2019	128.24	129.12	126.94	128.08
5440	NASDAQ	MAR	Thu, Oct 31, 2019	125.96	126.84	124.73	126.55
5439	NASDAQ	MAR	Wed, Oct 30, 2019	126.37	126.96	124.71	126.44
5438	NASDAQ	MAR	Tue, Oct 29, 2019	126.77	127.17	125.54	126.53
5437	NASDAQ	MAR	Mon, Oct 28, 2019	126.03	126.76	125.14	126.60
5436	NASDAQ	MAR	Fri, Oct 25, 2019	123.77	126.72	123.77	126.18
5435	NASDAQ	MAR	Thu, Oct 24, 2019	123.93	124.65	122.86	124.30
5434	NASDAQ	MAR	Wed, Oct 23, 2019	121.46	123.67	121.02	123.49
5433	NASDAQ	MAR	Tue, Oct 22, 2019	122.62	123.01	121.85	122.05
5432	NASDAQ	MAR	Mon, Oct 21, 2019	122.26	123.40	121.91	123.00
5431	NASDAQ	MAR	Fri, Oct 18, 2019	120.40	121.40	118.96	121.05
5430	NASDAQ	MAR	Thu, Oct 17, 2019	120.81	121.73	120.35	120.57
5429	NASDAQ	MAR	Wed, Oct 16, 2019	121.18	121.70	120.34	121.09
5428	NASDAQ	MAR	Tue, Oct 15, 2019	120.33	121.71	120.29	121.11
5427	NASDAQ	MAR	Mon, Oct 14, 2019	120.79	121.21	119.37	120.10
5426	NASDAQ	MAR	Fri, Oct 11, 2019	119.73	122.31	119.03	121.18
5425	NASDAQ	MAR	Thu, Oct 10, 2019	118.57	119.84	117.67	118.19
5424	NASDAQ	MAR	Wed, Oct 9, 2019	118.59	119.06	117.25	118.49
5423	NASDAQ	MAR	Tue, Oct 8, 2019	118.20	118.93	116.85	117.67
5422	NASDAQ	MAR	Mon, Oct 7, 2019	120.08	120.71	118.88	119.20
5421	NASDAQ	MAR	Fri, Oct 4, 2019	119.96	121.02	119.60	120.86
5420	NASDAQ	MAR	Thu, Oct 3, 2019	120.29	120.68	118.53	119.02
5419	NASDAQ	MAR	Wed, Oct 2, 2019	122.30	122.30	119.60	120.33
5418	NASDAQ	MAR	Tue, Oct 1, 2019	125.05	126.41	123.31	123.40
5417	NASDAQ	MAR	Mon, Sep 30, 2019	121.88	124.61	120.66	124.37
5416	NASDAQ	MAR	Fri, Sep 27, 2019	122.48	123.00	120.02	120.77
5415	NASDAQ	MAR	Thu, Sep 26, 2019	122.36	122.89	121.35	121.67
5414	NASDAQ	MAR	Wed, Sep 25, 2019	122.50	123.37	121.28	123.03
5413	NASDAQ	MAR	Tue, Sep 24, 2019	126.11	126.11	122.19	122.27
5412	NASDAQ	MAR	Mon, Sep 23, 2019	126.25	126.80	125.40	125.85
5411	NASDAQ	MAR	Fri, Sep 20, 2019	129.07	129.46	126.86	126.97
5410	NASDAQ	MAR	Thu, Sep 19, 2019	130.49	131.35	129.41	129.55
5409	NASDAQ	MAR	Wed, Sep 18, 2019	130.13	130.48	128.71	130.19
5408	NASDAQ	MAR	Tue, Sep 17, 2019	130.68	131.43	129.78	130.56
5407	NASDAQ	MAR	Mon, Sep 16, 2019	132.80	132.80	130.18	130.48
5406	NASDAQ	MAR	Fri, Sep 13, 2019	132.98	135.46	132.56	133.99
5405	NASDAQ	MAR	Thu, Sep 12, 2019	133.50	134.37	132.39	132.51
5404	NASDAQ	MAR	Wed, Sep 11, 2019	131.39	133.59	130.83	133.09
5403	NASDAQ	MAR	Tue, Sep 10, 2019	130.00	131.71	128.67	131.69
5402	NASDAQ	MAR	Mon, Sep 9, 2019	129.79	129.95	128.36	129.91
5401	NASDAQ	MAR	Fri, Sep 6, 2019	128.50	129.78	128.05	129.43
5400	NASDAQ	MAR	Thu, Sep 5, 2019	126.89	128.87	125.92	128.46
5399	NASDAQ	MAR	Wed, Sep 4, 2019	125.61	126.03	124.92	125.69
5398	NASDAQ	MAR	Tue, Sep 3, 2019	124.94	124.94	123.63	124.27
5397	NASDAQ	MAR	Fri, Aug 30, 2019	126.30	127.61	125.79	126.06
5396	NASDAQ	MAR	Thu, Aug 29, 2019	127.20	127.46	125.38	125.73
5395	NASDAQ	MAR	Wed, Aug 28, 2019	125.17	125.94	124.66	125.34
5394	NASDAQ	MAR	Tue, Aug 27, 2019	127.02	127.20	125.26	125.35
5393	NASDAQ	MAR	Mon, Aug 26, 2019	126.43	126.86	125.37	126.23
5392	NASDAQ	MAR	Fri, Aug 23, 2019	127.26	127.92	124.67	125.10
5391	NASDAQ	MAR	Thu, Aug 22, 2019	128.83	129.43	126.97	128.19
5390	NASDAQ	MAR	Wed, Aug 21, 2019	131.58	131.65	128.00	128.35
5389	NASDAQ	MAR	Tue, Aug 20, 2019	130.03	131.60	129.73	130.68
5388	NASDAQ	MAR	Mon, Aug 19, 2019	130.89	131.24	129.96	130.57
5387	NASDAQ	MAR	Fri, Aug 16, 2019	127.94	129.26	127.33	128.82
5386	NASDAQ	MAR	Thu, Aug 15, 2019	128.89	129.28	126.02	126.70
5385	NASDAQ	MAR	Wed, Aug 14, 2019	130.36	131.93	126.23	126.85
5384	NASDAQ	MAR	Tue, Aug 13, 2019	130.19	133.23	130.01	132.41
5383	NASDAQ	MAR	Mon, Aug 12, 2019	131.20	131.75	129.84	130.01
5382	NASDAQ	MAR	Fri, Aug 9, 2019	131.34	132.98	129.73	132.46
5381	NASDAQ	MAR	Thu, Aug 8, 2019	129.11	131.06	128.22	130.34
5380	NASDAQ	MAR	Wed, Aug 7, 2019	126.27	128.91	124.77	127.82
5379	NASDAQ	MAR	Tue, Aug 6, 2019	126.58	132.45	126.30	128.49
5378	NASDAQ	MAR	Mon, Aug 5, 2019	134.09	134.53	129.86	130.34
5377	NASDAQ	MAR	Fri, Aug 2, 2019	136.76	137.24	135.45	135.98
5376	NASDAQ	MAR	Thu, Aug 1, 2019	138.99	140.49	136.50	136.87
5375	NASDAQ	MAR	Wed, Jul 31, 2019	140.98	141.23	137.80	139.06
5374	NASDAQ	MAR	Tue, Jul 30, 2019	140.33	141.46	139.88	140.81
5373	NASDAQ	MAR	Mon, Jul 29, 2019	139.94	141.59	139.46	141.23
5372	NASDAQ	MAR	Fri, Jul 26, 2019	141.29	141.34	139.92	140.27
5371	NASDAQ	MAR	Thu, Jul 25, 2019	139.66	141.74	139.31	140.72
5370	NASDAQ	MAR	Wed, Jul 24, 2019	140.08	140.53	137.75	139.79
5369	NASDAQ	MAR	Tue, Jul 23, 2019	137.32	140.88	136.11	140.69
5368	NASDAQ	MAR	Mon, Jul 22, 2019	137.50	137.79	135.39	136.06
5367	NASDAQ	MAR	Fri, Jul 19, 2019	140.23	140.23	137.63	137.73
5366	NASDAQ	MAR	Thu, Jul 18, 2019	140.68	140.85	138.68	139.80
5365	NASDAQ	MAR	Wed, Jul 17, 2019	143.94	143.94	141.15	141.24
5364	NASDAQ	MAR	Tue, Jul 16, 2019	142.99	144.24	142.60	143.96
5363	NASDAQ	MAR	Mon, Jul 15, 2019	142.08	142.88	140.88	142.78
5362	NASDAQ	MAR	Fri, Jul 12, 2019	142.23	142.75	141.64	142.55
5361	NASDAQ	MAR	Thu, Jul 11, 2019	142.25	142.25	140.70	141.90
5360	NASDAQ	MAR	Wed, Jul 10, 2019	139.43	141.62	139.00	141.57
5359	NASDAQ	MAR	Tue, Jul 9, 2019	138.63	139.61	137.85	139.52
5358	NASDAQ	MAR	Mon, Jul 8, 2019	141.74	141.74	140.02	141.30
5357	NASDAQ	MAR	Fri, Jul 5, 2019	140.89	142.18	139.63	142.01
5356	NASDAQ	MAR	Wed, Jul 3, 2019	141.79	142.09	141.09	141.75
5355	NASDAQ	MAR	Tue, Jul 2, 2019	140.81	141.27	139.25	141.26
5354	NASDAQ	MAR	Mon, Jul 1, 2019	142.41	142.90	140.78	141.23
5353	NASDAQ	MAR	Fri, Jun 28, 2019	138.45	140.46	138.15	140.29
5352	NASDAQ	MAR	Thu, Jun 27, 2019	135.92	138.83	135.91	138.29
5351	NASDAQ	MAR	Wed, Jun 26, 2019	134.15	136.26	133.70	135.65
5350	NASDAQ	MAR	Tue, Jun 25, 2019	136.71	136.73	132.74	133.28
5349	NASDAQ	MAR	Mon, Jun 24, 2019	137.40	137.98	136.39	136.76
5348	NASDAQ	MAR	Fri, Jun 21, 2019	136.54	138.05	136.04	137.07
5347	NASDAQ	MAR	Thu, Jun 20, 2019	136.90	138.42	136.46	137.19
5346	NASDAQ	MAR	Wed, Jun 19, 2019	135.00	135.84	134.09	135.68
5345	NASDAQ	MAR	Tue, Jun 18, 2019	135.00	136.30	133.85	134.96
5344	NASDAQ	MAR	Mon, Jun 17, 2019	134.04	134.11	132.58	132.85
5343	NASDAQ	MAR	Fri, Jun 14, 2019	133.63	134.03	132.17	133.68
5342	NASDAQ	MAR	Thu, Jun 13, 2019	133.26	134.33	132.03	133.62
5341	NASDAQ	MAR	Wed, Jun 12, 2019	134.87	135.42	132.68	132.70
5340	NASDAQ	MAR	Tue, Jun 11, 2019	134.14	135.47	133.21	134.52
5339	NASDAQ	MAR	Mon, Jun 10, 2019	133.13	134.76	132.47	132.75
5338	NASDAQ	MAR	Fri, Jun 7, 2019	129.50	133.03	129.00	132.52
5337	NASDAQ	MAR	Thu, Jun 6, 2019	127.62	129.01	126.96	128.60
5336	NASDAQ	MAR	Wed, Jun 5, 2019	128.55	128.63	126.44	127.55
5335	NASDAQ	MAR	Tue, Jun 4, 2019	126.30	128.24	125.51	128.18
5334	NASDAQ	MAR	Mon, Jun 3, 2019	124.76	125.27	123.46	124.36
5333	NASDAQ	MAR	Fri, May 31, 2019	123.45	125.57	122.46	124.84
5332	NASDAQ	MAR	Thu, May 30, 2019	124.71	125.60	123.82	124.65
5331	NASDAQ	MAR	Wed, May 29, 2019	123.29	124.63	122.52	124.42
5330	NASDAQ	MAR	Tue, May 28, 2019	125.15	125.50	123.63	123.70
5329	NASDAQ	MAR	Fri, May 24, 2019	124.63	125.74	124.38	125.00
5328	NASDAQ	MAR	Thu, May 23, 2019	125.98	126.10	123.53	123.91
5327	NASDAQ	MAR	Wed, May 22, 2019	128.83	129.20	127.63	127.77
5326	NASDAQ	MAR	Tue, May 21, 2019	128.71	129.65	128.07	129.43
5325	NASDAQ	MAR	Mon, May 20, 2019	128.75	129.59	127.49	127.86
5324	NASDAQ	MAR	Fri, May 17, 2019	132.15	133.17	130.87	130.91
5323	NASDAQ	MAR	Thu, May 16, 2019	132.07	133.29	130.96	132.51
5322	NASDAQ	MAR	Wed, May 15, 2019	128.79	132.33	127.27	131.83
5321	NASDAQ	MAR	Tue, May 14, 2019	126.68	130.97	126.31	129.87
5320	NASDAQ	MAR	Mon, May 13, 2019	129.47	129.78	125.72	126.01
5319	NASDAQ	MAR	Fri, May 10, 2019	130.88	132.11	127.70	131.71
5318	NASDAQ	MAR	Thu, May 9, 2019	133.93	136.17	132.79	135.47
5317	NASDAQ	MAR	Wed, May 8, 2019	134.42	135.38	133.60	134.77
5316	NASDAQ	MAR	Tue, May 7, 2019	136.16	137.10	134.07	135.15
5315	NASDAQ	MAR	Mon, May 6, 2019	137.46	138.17	136.58	137.75
5314	NASDAQ	MAR	Fri, May 3, 2019	137.79	140.28	137.28	140.14
5313	NASDAQ	MAR	Thu, May 2, 2019	138.55	139.06	135.72	136.89
5312	NASDAQ	MAR	Wed, May 1, 2019	137.80	140.37	137.56	138.86
5311	NASDAQ	MAR	Tue, Apr 30, 2019	136.35	136.83	135.28	136.42
5310	NASDAQ	MAR	Mon, Apr 29, 2019	136.45	137.10	135.82	135.97
5309	NASDAQ	MAR	Fri, Apr 26, 2019	136.25	137.03	135.57	136.45
5308	NASDAQ	MAR	Thu, Apr 25, 2019	134.92	136.20	134.11	135.68
5307	NASDAQ	MAR	Wed, Apr 24, 2019	134.66	136.04	134.66	135.48
5306	NASDAQ	MAR	Tue, Apr 23, 2019	136.28	136.79	135.44	136.28
5305	NASDAQ	MAR	Mon, Apr 22, 2019	133.65	136.16	133.33	135.86
5304	NASDAQ	MAR	Thu, Apr 18, 2019	136.74	136.74	133.49	134.41
5303	NASDAQ	MAR	Wed, Apr 17, 2019	136.27	136.94	135.65	135.93
5302	NASDAQ	MAR	Tue, Apr 16, 2019	134.40	135.91	134.37	135.80
5301	NASDAQ	MAR	Mon, Apr 15, 2019	134.50	134.97	133.10	134.37
5300	NASDAQ	MAR	Fri, Apr 12, 2019	133.49	134.74	133.26	134.65
5299	NASDAQ	MAR	Thu, Apr 11, 2019	133.42	133.82	132.72	133.25
5298	NASDAQ	MAR	Wed, Apr 10, 2019	132.99	133.18	132.30	132.75
5297	NASDAQ	MAR	Tue, Apr 9, 2019	134.13	134.95	132.27	132.65
5296	NASDAQ	MAR	Mon, Apr 8, 2019	133.88	134.96	133.47	134.91
5295	NASDAQ	MAR	Fri, Apr 5, 2019	132.57	134.81	132.32	134.06
5294	NASDAQ	MAR	Thu, Apr 4, 2019	131.55	132.50	131.13	132.20
5293	NASDAQ	MAR	Wed, Apr 3, 2019	129.45	131.85	128.72	131.59
5292	NASDAQ	MAR	Tue, Apr 2, 2019	127.23	128.60	126.51	128.50
5291	NASDAQ	MAR	Mon, Apr 1, 2019	126.24	127.59	125.85	127.45
5290	NASDAQ	MAR	Fri, Mar 29, 2019	124.01	125.46	123.87	125.09
5289	NASDAQ	MAR	Thu, Mar 28, 2019	122.28	124.36	122.28	124.08
5288	NASDAQ	MAR	Wed, Mar 27, 2019	123.72	123.72	121.33	122.17
5287	NASDAQ	MAR	Tue, Mar 26, 2019	122.89	124.60	122.73	123.56
5286	NASDAQ	MAR	Mon, Mar 25, 2019	124.01	124.45	123.13	123.66
5285	NASDAQ	MAR	Fri, Mar 22, 2019	124.37	124.91	123.42	124.50
5284	NASDAQ	MAR	Thu, Mar 21, 2019	123.37	125.18	122.98	125.06
5283	NASDAQ	MAR	Wed, Mar 20, 2019	125.39	125.73	123.54	123.67
5282	NASDAQ	MAR	Tue, Mar 19, 2019	124.97	126.72	124.66	125.75
5281	NASDAQ	MAR	Mon, Mar 18, 2019	124.99	125.97	123.83	124.96
5280	NASDAQ	MAR	Fri, Mar 15, 2019	120.02	124.83	119.89	122.32
5279	NASDAQ	MAR	Thu, Mar 14, 2019	120.00	120.53	118.99	119.62
5278	NASDAQ	MAR	Wed, Mar 13, 2019	121.14	122.66	120.01	120.19
5277	NASDAQ	MAR	Tue, Mar 12, 2019	120.50	121.59	119.10	120.69
5276	NASDAQ	MAR	Mon, Mar 11, 2019	120.86	121.17	120.11	120.25
5275	NASDAQ	MAR	Fri, Mar 8, 2019	121.19	121.54	119.99	120.70
5274	NASDAQ	MAR	Thu, Mar 7, 2019	125.13	125.16	122.07	122.22
5273	NASDAQ	MAR	Wed, Mar 6, 2019	125.18	125.84	124.82	125.12
5272	NASDAQ	MAR	Tue, Mar 5, 2019	124.00	125.57	124.00	125.22
5271	NASDAQ	MAR	Mon, Mar 4, 2019	126.49	126.49	122.34	123.94
5270	NASDAQ	MAR	Fri, Mar 1, 2019	125.49	126.55	122.23	124.45
5269	NASDAQ	MAR	Thu, Feb 28, 2019	126.76	127.00	125.01	125.27
5268	NASDAQ	MAR	Wed, Feb 27, 2019	127.65	128.64	126.64	126.93
5267	NASDAQ	MAR	Tue, Feb 26, 2019	128.19	129.90	128.17	128.57
5266	NASDAQ	MAR	Mon, Feb 25, 2019	129.69	130.16	128.42	128.48
5265	NASDAQ	MAR	Fri, Feb 22, 2019	127.93	129.72	127.57	128.84
5264	NASDAQ	MAR	Thu, Feb 21, 2019	127.04	128.25	125.45	127.37
5263	NASDAQ	MAR	Wed, Feb 20, 2019	122.54	127.27	121.95	126.97
5262	NASDAQ	MAR	Tue, Feb 19, 2019	120.29	122.40	120.15	122.03
5261	NASDAQ	MAR	Fri, Feb 15, 2019	119.80	121.60	118.81	121.05
5260	NASDAQ	MAR	Thu, Feb 14, 2019	118.14	118.81	116.64	118.62
5259	NASDAQ	MAR	Wed, Feb 13, 2019	116.00	119.61	115.93	118.86
5258	NASDAQ	MAR	Tue, Feb 12, 2019	116.41	116.77	114.49	114.74
5257	NASDAQ	MAR	Mon, Feb 11, 2019	115.86	116.69	115.46	115.65
5256	NASDAQ	MAR	Fri, Feb 8, 2019	114.58	115.51	114.58	115.48
5255	NASDAQ	MAR	Thu, Feb 7, 2019	116.42	116.83	114.76	115.52
5254	NASDAQ	MAR	Wed, Feb 6, 2019	116.77	117.75	116.67	117.27
5253	NASDAQ	MAR	Tue, Feb 5, 2019	115.97	117.00	115.77	116.91
5252	NASDAQ	MAR	Mon, Feb 4, 2019	114.68	115.69	114.43	115.65
5251	NASDAQ	MAR	Fri, Feb 1, 2019	114.79	115.20	114.01	114.57
5250	NASDAQ	MAR	Thu, Jan 31, 2019	113.60	115.03	112.68	114.53
5249	NASDAQ	MAR	Wed, Jan 30, 2019	111.75	113.78	111.02	113.64
5248	NASDAQ	MAR	Tue, Jan 29, 2019	110.47	111.34	109.98	111.12
5247	NASDAQ	MAR	Mon, Jan 28, 2019	109.11	110.84	108.74	110.53
5246	NASDAQ	MAR	Fri, Jan 25, 2019	109.18	109.93	107.81	109.85
5245	NASDAQ	MAR	Thu, Jan 24, 2019	108.06	108.95	107.40	108.24
5244	NASDAQ	MAR	Wed, Jan 23, 2019	107.45	108.37	106.58	108.09
5243	NASDAQ	MAR	Tue, Jan 22, 2019	108.71	108.85	106.02	107.26
5242	NASDAQ	MAR	Fri, Jan 18, 2019	109.80	109.80	108.26	109.05
5241	NASDAQ	MAR	Thu, Jan 17, 2019	108.80	109.89	108.18	108.47
5240	NASDAQ	MAR	Wed, Jan 16, 2019	109.87	111.37	109.09	109.28
5239	NASDAQ	MAR	Tue, Jan 15, 2019	108.28	110.24	107.54	110.18
5238	NASDAQ	MAR	Mon, Jan 14, 2019	108.63	109.10	107.83	108.13
5237	NASDAQ	MAR	Fri, Jan 11, 2019	109.27	109.45	107.33	109.42
5236	NASDAQ	MAR	Thu, Jan 10, 2019	108.32	111.17	108.00	110.05
5235	NASDAQ	MAR	Wed, Jan 9, 2019	109.93	110.53	108.59	109.20
5234	NASDAQ	MAR	Tue, Jan 8, 2019	108.86	110.07	107.82	109.76
5233	NASDAQ	MAR	Mon, Jan 7, 2019	107.41	108.88	105.95	108.01
5232	NASDAQ	MAR	Fri, Jan 4, 2019	103.14	107.92	103.14	107.81
5231	NASDAQ	MAR	Thu, Jan 3, 2019	106.35	107.00	101.57	101.74
5230	NASDAQ	MAR	Wed, Jan 2, 2019	106.72	108.59	105.29	107.46
5229	NASDAQ	MAR	Mon, Dec 31, 2018	107.61	108.56	107.39	108.56
5228	NASDAQ	MAR	Fri, Dec 28, 2018	107.19	108.52	106.40	107.24
5227	NASDAQ	MAR	Thu, Dec 27, 2018	104.27	106.66	102.80	106.63
5226	NASDAQ	MAR	Wed, Dec 26, 2018	101.70	105.68	101.42	105.58
5225	NASDAQ	MAR	Mon, Dec 24, 2018	102.52	102.99	100.62	100.99
5224	NASDAQ	MAR	Fri, Dec 21, 2018	104.39	106.53	102.30	102.88
5223	NASDAQ	MAR	Thu, Dec 20, 2018	106.24	106.24	102.96	104.19
5222	NASDAQ	MAR	Wed, Dec 19, 2018	108.76	109.75	105.76	106.39
5221	NASDAQ	MAR	Tue, Dec 18, 2018	108.71	109.39	107.52	108.24
5220	NASDAQ	MAR	Mon, Dec 17, 2018	107.92	109.34	106.58	107.66
5219	NASDAQ	MAR	Fri, Dec 14, 2018	108.00	109.98	107.37	107.66
5218	NASDAQ	MAR	Thu, Dec 13, 2018	110.57	110.98	108.24	108.85
5217	NASDAQ	MAR	Wed, Dec 12, 2018	110.19	111.90	109.97	110.07
5216	NASDAQ	MAR	Tue, Dec 11, 2018	112.33	112.94	109.79	110.03
5215	NASDAQ	MAR	Mon, Dec 10, 2018	111.44	112.35	109.20	110.81
5214	NASDAQ	MAR	Fri, Dec 7, 2018	114.85	116.25	110.69	111.25
5213	NASDAQ	MAR	Thu, Dec 6, 2018	111.68	115.50	111.11	115.32
5212	NASDAQ	MAR	Tue, Dec 4, 2018	119.00	119.23	112.92	113.50
5211	NASDAQ	MAR	Mon, Dec 3, 2018	116.00	120.09	115.69	119.53
5210	NASDAQ	MAR	Fri, Nov 30, 2018	113.60	116.72	113.38	115.03
5209	NASDAQ	MAR	Thu, Nov 29, 2018	121.37	122.83	120.55	121.84
5208	NASDAQ	MAR	Wed, Nov 28, 2018	119.99	122.27	118.52	122.19
5207	NASDAQ	MAR	Tue, Nov 27, 2018	120.00	120.40	119.07	119.97
5206	NASDAQ	MAR	Mon, Nov 26, 2018	118.99	120.51	118.28	119.90
5205	NASDAQ	MAR	Fri, Nov 23, 2018	116.51	118.00	115.80	117.26
5204	NASDAQ	MAR	Wed, Nov 21, 2018	116.10	118.74	116.09	117.17
5203	NASDAQ	MAR	Tue, Nov 20, 2018	114.26	116.29	113.14	115.56
5202	NASDAQ	MAR	Mon, Nov 19, 2018	118.45	118.86	115.39	116.50
5201	NASDAQ	MAR	Fri, Nov 16, 2018	117.22	119.32	117.04	118.65
5200	NASDAQ	MAR	Thu, Nov 15, 2018	115.24	118.62	115.03	118.31
5199	NASDAQ	MAR	Wed, Nov 14, 2018	117.35	118.00	115.60	116.30
5198	NASDAQ	MAR	Tue, Nov 13, 2018	115.72	117.92	115.70	116.55
5197	NASDAQ	MAR	Mon, Nov 12, 2018	116.56	117.31	114.73	115.07
5196	NASDAQ	MAR	Fri, Nov 9, 2018	116.65	117.62	116.18	117.04
5195	NASDAQ	MAR	Thu, Nov 8, 2018	115.61	117.21	115.26	116.91
5194	NASDAQ	MAR	Wed, Nov 7, 2018	114.82	117.15	114.64	116.14
5193	NASDAQ	MAR	Tue, Nov 6, 2018	115.00	117.40	112.11	114.55
5192	NASDAQ	MAR	Mon, Nov 5, 2018	121.30	121.53	119.71	120.68
5191	NASDAQ	MAR	Fri, Nov 2, 2018	122.24	122.97	119.94	120.93
5190	NASDAQ	MAR	Thu, Nov 1, 2018	118.49	121.23	116.02	121.09
5189	NASDAQ	MAR	Wed, Oct 31, 2018	116.33	118.72	116.21	116.89
5188	NASDAQ	MAR	Tue, Oct 30, 2018	112.85	115.37	112.45	115.27
5187	NASDAQ	MAR	Mon, Oct 29, 2018	113.92	114.53	111.20	112.78
5186	NASDAQ	MAR	Fri, Oct 26, 2018	108.63	114.18	108.44	112.73
5185	NASDAQ	MAR	Thu, Oct 25, 2018	108.16	112.38	108.16	111.54
5184	NASDAQ	MAR	Wed, Oct 24, 2018	112.03	113.78	106.96	107.13
5183	NASDAQ	MAR	Tue, Oct 23, 2018	111.00	112.40	107.90	112.35
5182	NASDAQ	MAR	Mon, Oct 22, 2018	112.55	113.12	111.28	111.49
5181	NASDAQ	MAR	Fri, Oct 19, 2018	114.71	115.29	112.01	112.04
5180	NASDAQ	MAR	Thu, Oct 18, 2018	117.49	117.93	115.12	115.29
5179	NASDAQ	MAR	Wed, Oct 17, 2018	118.17	118.73	116.37	117.96
5178	NASDAQ	MAR	Tue, Oct 16, 2018	116.23	118.33	115.96	117.95
5177	NASDAQ	MAR	Mon, Oct 15, 2018	117.05	117.40	115.47	115.51
5176	NASDAQ	MAR	Fri, Oct 12, 2018	117.21	117.89	115.74	117.49
5175	NASDAQ	MAR	Thu, Oct 11, 2018	116.34	117.42	114.05	114.63
5174	NASDAQ	MAR	Wed, Oct 10, 2018	119.27	119.66	116.41	116.48
5173	NASDAQ	MAR	Tue, Oct 9, 2018	120.48	121.26	119.68	119.77
5172	NASDAQ	MAR	Mon, Oct 8, 2018	121.45	121.69	119.50	120.57
5171	NASDAQ	MAR	Fri, Oct 5, 2018	122.92	123.52	120.29	121.45
5170	NASDAQ	MAR	Thu, Oct 4, 2018	124.29	124.56	121.08	122.20
5169	NASDAQ	MAR	Wed, Oct 3, 2018	126.30	126.89	124.34	124.59
5168	NASDAQ	MAR	Tue, Oct 2, 2018	128.16	128.49	125.95	125.97
5167	NASDAQ	MAR	Mon, Oct 1, 2018	132.67	132.86	128.30	128.35
5166	NASDAQ	MAR	Fri, Sep 28, 2018	132.80	133.13	131.87	132.03
5165	NASDAQ	MAR	Thu, Sep 27, 2018	130.48	133.50	130.34	133.42
5164	NASDAQ	MAR	Wed, Sep 26, 2018	129.52	132.04	129.34	130.98
5163	NASDAQ	MAR	Tue, Sep 25, 2018	130.71	130.74	129.15	129.27
5162	NASDAQ	MAR	Mon, Sep 24, 2018	130.38	130.76	128.39	130.24
5161	NASDAQ	MAR	Fri, Sep 21, 2018	132.66	133.36	130.41	130.90
5160	NASDAQ	MAR	Thu, Sep 20, 2018	131.72	132.25	130.24	132.18
5159	NASDAQ	MAR	Wed, Sep 19, 2018	130.30	131.59	129.78	131.23
5158	NASDAQ	MAR	Tue, Sep 18, 2018	129.85	130.27	129.25	129.81
5157	NASDAQ	MAR	Mon, Sep 17, 2018	130.29	130.51	129.36	129.77
5156	NASDAQ	MAR	Fri, Sep 14, 2018	129.82	130.86	129.42	130.43
5155	NASDAQ	MAR	Thu, Sep 13, 2018	128.05	129.86	128.01	129.54
5154	NASDAQ	MAR	Wed, Sep 12, 2018	127.18	127.71	126.50	127.57
5153	NASDAQ	MAR	Tue, Sep 11, 2018	126.90	128.21	126.67	127.35
5152	NASDAQ	MAR	Mon, Sep 10, 2018	127.08	128.04	126.70	127.68
5151	NASDAQ	MAR	Fri, Sep 7, 2018	125.01	126.70	124.38	126.61
5150	NASDAQ	MAR	Thu, Sep 6, 2018	125.12	125.65	123.56	124.98
5149	NASDAQ	MAR	Wed, Sep 5, 2018	125.70	126.19	124.86	125.01
5148	NASDAQ	MAR	Tue, Sep 4, 2018	126.11	126.72	125.06	126.55
5147	NASDAQ	MAR	Fri, Aug 31, 2018	126.34	127.27	126.21	126.47
5146	NASDAQ	MAR	Thu, Aug 30, 2018	126.86	127.05	125.74	126.21
5145	NASDAQ	MAR	Wed, Aug 29, 2018	124.31	127.76	124.16	126.95
5144	NASDAQ	MAR	Tue, Aug 28, 2018	124.58	125.27	123.57	124.68
5143	NASDAQ	MAR	Mon, Aug 27, 2018	123.68	124.70	123.58	124.29
5142	NASDAQ	MAR	Fri, Aug 24, 2018	122.58	123.59	122.30	123.11
5141	NASDAQ	MAR	Thu, Aug 23, 2018	123.65	123.83	122.02	122.18
5140	NASDAQ	MAR	Wed, Aug 22, 2018	124.34	124.71	123.55	123.71
5139	NASDAQ	MAR	Tue, Aug 21, 2018	124.43	125.64	124.37	125.16
5138	NASDAQ	MAR	Mon, Aug 20, 2018	123.84	124.52	123.63	124.40
5137	NASDAQ	MAR	Fri, Aug 17, 2018	122.10	123.88	121.42	123.85
5136	NASDAQ	MAR	Thu, Aug 16, 2018	121.18	122.83	121.11	122.15
5135	NASDAQ	MAR	Wed, Aug 15, 2018	120.56	121.02	119.32	120.43
5134	NASDAQ	MAR	Tue, Aug 14, 2018	121.51	122.00	120.84	121.61
5133	NASDAQ	MAR	Mon, Aug 13, 2018	120.65	121.45	119.90	120.46
5132	NASDAQ	MAR	Fri, Aug 10, 2018	120.57	121.64	119.77	120.16
5131	NASDAQ	MAR	Thu, Aug 9, 2018	122.03	122.90	120.61	120.79
5130	NASDAQ	MAR	Wed, Aug 8, 2018	124.61	125.67	121.50	121.63
5129	NASDAQ	MAR	Tue, Aug 7, 2018	125.31	126.83	123.96	124.43
5128	NASDAQ	MAR	Mon, Aug 6, 2018	128.51	129.51	127.40	129.28
5127	NASDAQ	MAR	Fri, Aug 3, 2018	129.11	129.28	127.58	128.19
5126	NASDAQ	MAR	Thu, Aug 2, 2018	126.72	129.32	125.92	129.13
5125	NASDAQ	MAR	Wed, Aug 1, 2018	127.78	129.18	126.97	127.87
5124	NASDAQ	MAR	Tue, Jul 31, 2018	126.21	128.06	125.70	127.84
5123	NASDAQ	MAR	Mon, Jul 30, 2018	128.29	128.47	125.69	125.91
5122	NASDAQ	MAR	Fri, Jul 27, 2018	131.13	131.87	128.34	128.55
5121	NASDAQ	MAR	Thu, Jul 26, 2018	132.17	133.66	130.77	130.97
5120	NASDAQ	MAR	Wed, Jul 25, 2018	129.00	131.73	127.21	131.50
5119	NASDAQ	MAR	Tue, Jul 24, 2018	132.01	132.31	128.77	130.02
5118	NASDAQ	MAR	Mon, Jul 23, 2018	133.05	133.05	131.87	132.03
5117	NASDAQ	MAR	Fri, Jul 20, 2018	132.91	134.12	132.07	133.05
5116	NASDAQ	MAR	Thu, Jul 19, 2018	131.02	133.47	131.02	133.20
5115	NASDAQ	MAR	Wed, Jul 18, 2018	130.36	133.68	130.16	133.13
5114	NASDAQ	MAR	Tue, Jul 17, 2018	130.13	130.94	129.90	130.45
5113	NASDAQ	MAR	Mon, Jul 16, 2018	131.24	131.44	130.26	130.79
5112	NASDAQ	MAR	Fri, Jul 13, 2018	130.54	131.16	130.41	131.01
5111	NASDAQ	MAR	Thu, Jul 12, 2018	130.68	131.09	129.37	130.77
5110	NASDAQ	MAR	Wed, Jul 11, 2018	130.07	130.63	129.26	129.85
5109	NASDAQ	MAR	Tue, Jul 10, 2018	130.09	131.43	130.09	130.73
5108	NASDAQ	MAR	Mon, Jul 9, 2018	129.08	130.26	127.91	130.16
5107	NASDAQ	MAR	Fri, Jul 6, 2018	126.71	127.96	125.84	127.66
5106	NASDAQ	MAR	Thu, Jul 5, 2018	125.06	126.71	125.06	126.49
5105	NASDAQ	MAR	Tue, Jul 3, 2018	127.06	127.54	124.34	124.52
5104	NASDAQ	MAR	Mon, Jul 2, 2018	125.57	126.92	125.00	126.49
5103	NASDAQ	MAR	Fri, Jun 29, 2018	125.38	127.55	125.25	126.60
5102	NASDAQ	MAR	Thu, Jun 28, 2018	127.04	127.29	124.22	125.26
5101	NASDAQ	MAR	Wed, Jun 27, 2018	129.56	130.77	126.70	126.94
5100	NASDAQ	MAR	Tue, Jun 26, 2018	129.45	130.14	128.96	129.43
5099	NASDAQ	MAR	Mon, Jun 25, 2018	131.47	131.99	128.66	129.10
5098	NASDAQ	MAR	Fri, Jun 22, 2018	133.95	134.31	132.48	132.61
5097	NASDAQ	MAR	Thu, Jun 21, 2018	135.79	135.99	133.42	133.73
5096	NASDAQ	MAR	Wed, Jun 20, 2018	136.75	138.22	135.83	135.99
5095	NASDAQ	MAR	Tue, Jun 19, 2018	137.14	137.52	135.50	136.58
5094	NASDAQ	MAR	Mon, Jun 18, 2018	137.82	138.86	137.50	138.67
5093	NASDAQ	MAR	Fri, Jun 15, 2018	139.00	139.19	137.22	138.83
5092	NASDAQ	MAR	Thu, Jun 14, 2018	138.70	139.39	138.15	138.75
5091	NASDAQ	MAR	Wed, Jun 13, 2018	140.00	140.48	137.76	138.35
5090	NASDAQ	MAR	Tue, Jun 12, 2018	139.56	140.42	139.24	139.86
5089	NASDAQ	MAR	Mon, Jun 11, 2018	138.04	139.84	137.75	139.14
5088	NASDAQ	MAR	Fri, Jun 8, 2018	139.48	139.62	137.94	138.38
5087	NASDAQ	MAR	Thu, Jun 7, 2018	141.66	142.19	139.01	139.44
5086	NASDAQ	MAR	Wed, Jun 6, 2018	137.97	141.72	137.70	141.57
5085	NASDAQ	MAR	Tue, Jun 5, 2018	138.50	139.84	137.84	138.22
5084	NASDAQ	MAR	Mon, Jun 4, 2018	138.82	138.99	137.41	138.69
5083	NASDAQ	MAR	Fri, Jun 1, 2018	136.58	138.99	135.71	138.34
5082	NASDAQ	MAR	Thu, May 31, 2018	136.32	136.75	134.66	135.36
5081	NASDAQ	MAR	Wed, May 30, 2018	135.02	136.94	134.60	136.27
5080	NASDAQ	MAR	Tue, May 29, 2018	136.32	136.86	134.07	134.55
5079	NASDAQ	MAR	Fri, May 25, 2018	137.81	139.18	137.27	137.97
5078	NASDAQ	MAR	Thu, May 24, 2018	137.43	138.37	137.25	137.87
5077	NASDAQ	MAR	Wed, May 23, 2018	136.76	137.84	136.76	137.59
5076	NASDAQ	MAR	Tue, May 22, 2018	139.39	139.39	137.50	137.78
5075	NASDAQ	MAR	Mon, May 21, 2018	138.88	139.84	137.98	138.80
5074	NASDAQ	MAR	Fri, May 18, 2018	139.47	139.47	137.72	138.52
5073	NASDAQ	MAR	Thu, May 17, 2018	139.89	140.01	138.05	138.29
5072	NASDAQ	MAR	Wed, May 16, 2018	139.21	141.61	138.61	140.44
5071	NASDAQ	MAR	Tue, May 15, 2018	139.00	139.14	137.84	138.86
5070	NASDAQ	MAR	Mon, May 14, 2018	139.91	140.28	138.96	139.35
5069	NASDAQ	MAR	Fri, May 11, 2018	138.88	140.11	138.18	139.82
5068	NASDAQ	MAR	Thu, May 10, 2018	138.12	138.99	137.40	138.57
5067	NASDAQ	MAR	Wed, May 9, 2018	138.43	139.17	134.25	137.90
5066	NASDAQ	MAR	Tue, May 8, 2018	136.53	139.45	136.00	139.31
5065	NASDAQ	MAR	Mon, May 7, 2018	136.58	137.25	135.85	136.64
5064	NASDAQ	MAR	Fri, May 4, 2018	133.92	137.06	133.18	135.85
5063	NASDAQ	MAR	Thu, May 3, 2018	133.40	135.19	130.72	134.64
5062	NASDAQ	MAR	Wed, May 2, 2018	137.12	137.72	134.01	134.16
5061	NASDAQ	MAR	Tue, May 1, 2018	136.19	137.76	135.49	137.60
5060	NASDAQ	MAR	Mon, Apr 30, 2018	138.12	139.48	136.47	136.68
5059	NASDAQ	MAR	Fri, Apr 27, 2018	137.28	139.00	136.56	137.42
5058	NASDAQ	MAR	Thu, Apr 26, 2018	138.16	138.80	136.22	137.76
5057	NASDAQ	MAR	Wed, Apr 25, 2018	136.39	137.79	135.28	137.24
5056	NASDAQ	MAR	Tue, Apr 24, 2018	138.84	139.50	135.36	136.90
5055	NASDAQ	MAR	Mon, Apr 23, 2018	137.90	138.79	136.82	137.63
5054	NASDAQ	MAR	Fri, Apr 20, 2018	137.15	138.25	136.73	137.48
5053	NASDAQ	MAR	Thu, Apr 19, 2018	137.93	138.65	136.99	137.62
5052	NASDAQ	MAR	Wed, Apr 18, 2018	136.88	139.19	136.69	138.31
5051	NASDAQ	MAR	Tue, Apr 17, 2018	134.67	137.55	134.46	136.81
5050	NASDAQ	MAR	Mon, Apr 16, 2018	132.05	134.28	131.92	133.47
5049	NASDAQ	MAR	Fri, Apr 13, 2018	133.54	133.93	130.51	131.06
5048	NASDAQ	MAR	Thu, Apr 12, 2018	132.51	133.70	131.86	133.01
5047	NASDAQ	MAR	Wed, Apr 11, 2018	130.75	133.64	130.75	132.03
5046	NASDAQ	MAR	Tue, Apr 10, 2018	132.46	132.83	128.97	129.84
5045	NASDAQ	MAR	Mon, Apr 9, 2018	131.90	133.27	130.57	130.72
5044	NASDAQ	MAR	Fri, Apr 6, 2018	133.15	134.23	129.53	130.93
5043	NASDAQ	MAR	Thu, Apr 5, 2018	136.91	138.41	133.23	134.44
5042	NASDAQ	MAR	Wed, Apr 4, 2018	130.87	136.15	130.42	135.81
5041	NASDAQ	MAR	Tue, Apr 3, 2018	133.19	134.17	131.37	132.50
5040	NASDAQ	MAR	Mon, Apr 2, 2018	134.96	136.41	130.39	132.07
5039	NASDAQ	MAR	Thu, Mar 29, 2018	134.89	137.49	134.51	135.98
5038	NASDAQ	MAR	Wed, Mar 28, 2018	135.60	136.50	132.56	133.90
5037	NASDAQ	MAR	Tue, Mar 27, 2018	139.41	139.67	134.97	135.59
5036	NASDAQ	MAR	Mon, Mar 26, 2018	135.49	139.12	134.99	138.92
5035	NASDAQ	MAR	Fri, Mar 23, 2018	137.06	137.94	133.75	133.76
5034	NASDAQ	MAR	Thu, Mar 22, 2018	139.09	140.96	137.15	137.25
5033	NASDAQ	MAR	Wed, Mar 21, 2018	140.27	141.32	139.54	140.42
5032	NASDAQ	MAR	Tue, Mar 20, 2018	140.52	141.30	140.15	140.55
5031	NASDAQ	MAR	Mon, Mar 19, 2018	139.93	140.55	138.50	139.82
5030	NASDAQ	MAR	Fri, Mar 16, 2018	142.01	142.45	141.05	141.06
5029	NASDAQ	MAR	Thu, Mar 15, 2018	141.58	143.04	140.94	141.73
5028	NASDAQ	MAR	Wed, Mar 14, 2018	142.42	142.99	140.67	141.43
5027	NASDAQ	MAR	Tue, Mar 13, 2018	142.48	143.36	141.57	141.75
5026	NASDAQ	MAR	Mon, Mar 12, 2018	143.22	143.67	141.31	141.81
5025	NASDAQ	MAR	Fri, Mar 9, 2018	141.86	144.61	140.19	143.29
5024	NASDAQ	MAR	Thu, Mar 8, 2018	139.19	140.21	138.85	139.35
5023	NASDAQ	MAR	Wed, Mar 7, 2018	137.00	139.44	136.52	138.98
5022	NASDAQ	MAR	Tue, Mar 6, 2018	136.58	138.47	136.00	137.61
5021	NASDAQ	MAR	Mon, Mar 5, 2018	138.45	138.96	134.29	135.73
5020	NASDAQ	MAR	Fri, Mar 2, 2018	136.52	139.95	135.13	139.58
5019	NASDAQ	MAR	Thu, Mar 1, 2018	141.21	142.07	137.17	137.54
5018	NASDAQ	MAR	Wed, Feb 28, 2018	138.50	143.34	138.50	141.21
5017	NASDAQ	MAR	Tue, Feb 27, 2018	141.79	142.35	138.08	138.12
5016	NASDAQ	MAR	Mon, Feb 26, 2018	142.58	143.17	141.23	141.35
5015	NASDAQ	MAR	Fri, Feb 23, 2018	141.82	142.24	140.65	142.17
5014	NASDAQ	MAR	Thu, Feb 22, 2018	142.19	142.71	139.82	140.60
5013	NASDAQ	MAR	Wed, Feb 21, 2018	140.81	144.86	140.62	141.96
5012	NASDAQ	MAR	Tue, Feb 20, 2018	138.14	140.95	138.13	140.44
5011	NASDAQ	MAR	Fri, Feb 16, 2018	140.76	141.44	138.48	138.50
5010	NASDAQ	MAR	Thu, Feb 15, 2018	142.12	144.95	140.85	141.29
5009	NASDAQ	MAR	Wed, Feb 14, 2018	141.00	145.40	140.32	145.24
5008	NASDAQ	MAR	Tue, Feb 13, 2018	138.45	141.02	137.71	140.61
5007	NASDAQ	MAR	Mon, Feb 12, 2018	137.42	139.93	137.27	139.10
5006	NASDAQ	MAR	Fri, Feb 9, 2018	134.54	137.47	131.10	136.29
5005	NASDAQ	MAR	Thu, Feb 8, 2018	139.61	139.94	133.81	133.88
5004	NASDAQ	MAR	Wed, Feb 7, 2018	139.25	142.77	138.66	139.64
5003	NASDAQ	MAR	Tue, Feb 6, 2018	134.07	140.23	131.00	140.03
5002	NASDAQ	MAR	Mon, Feb 5, 2018	140.82	142.60	136.28	136.34
5001	NASDAQ	MAR	Fri, Feb 2, 2018	146.69	147.01	140.97	141.17
5000	NASDAQ	MAR	Thu, Feb 1, 2018	146.60	148.27	145.82	147.52
4999	NASDAQ	MAR	Wed, Jan 31, 2018	147.42	148.66	146.93	147.34
4998	NASDAQ	MAR	Tue, Jan 30, 2018	148.22	149.21	147.06	147.27
4997	NASDAQ	MAR	Mon, Jan 29, 2018	146.66	148.91	145.77	147.99
4996	NASDAQ	MAR	Fri, Jan 26, 2018	145.71	147.15	144.92	147.14
4995	NASDAQ	MAR	Thu, Jan 25, 2018	144.52	146.06	143.99	145.50
4994	NASDAQ	MAR	Wed, Jan 24, 2018	146.12	146.69	143.83	144.39
4993	NASDAQ	MAR	Tue, Jan 23, 2018	143.54	146.43	143.04	145.80
4992	NASDAQ	MAR	Mon, Jan 22, 2018	144.25	144.29	142.07	143.81
4991	NASDAQ	MAR	Fri, Jan 19, 2018	141.62	144.07	141.44	144.07
4990	NASDAQ	MAR	Thu, Jan 18, 2018	141.65	142.69	140.87	141.13
4989	NASDAQ	MAR	Wed, Jan 17, 2018	140.21	142.64	139.84	142.00
4988	NASDAQ	MAR	Tue, Jan 16, 2018	141.36	141.39	138.35	139.12
4987	NASDAQ	MAR	Fri, Jan 12, 2018	140.11	140.26	138.53	139.78
4986	NASDAQ	MAR	Thu, Jan 11, 2018	136.65	139.54	136.65	139.43
4985	NASDAQ	MAR	Wed, Jan 10, 2018	136.91	137.79	136.51	137.70
4984	NASDAQ	MAR	Tue, Jan 9, 2018	136.52	138.30	136.00	137.71
4983	NASDAQ	MAR	Mon, Jan 8, 2018	134.11	136.58	134.11	136.34
4982	NASDAQ	MAR	Fri, Jan 5, 2018	136.45	136.45	134.20	134.40
4981	NASDAQ	MAR	Thu, Jan 4, 2018	136.85	137.15	134.95	135.70
4980	NASDAQ	MAR	Wed, Jan 3, 2018	134.01	136.80	133.70	136.45
4979	NASDAQ	MAR	Tue, Jan 2, 2018	135.89	135.98	132.20	133.75
4978	NASDAQ	MAR	Fri, Dec 29, 2017	136.51	137.60	135.35	135.73
4977	NASDAQ	MAR	Thu, Dec 28, 2017	136.46	136.64	135.50	136.57
4976	NASDAQ	MAR	Wed, Dec 27, 2017	133.70	136.33	133.60	136.25
4975	NASDAQ	MAR	Tue, Dec 26, 2017	133.96	134.23	133.15	133.30
4974	NASDAQ	MAR	Fri, Dec 22, 2017	133.70	134.74	133.50	133.97
4973	NASDAQ	MAR	Thu, Dec 21, 2017	134.45	135.18	133.47	133.95
4972	NASDAQ	MAR	Wed, Dec 20, 2017	133.68	134.26	133.27	133.84
4971	NASDAQ	MAR	Tue, Dec 19, 2017	133.88	134.04	132.65	133.14
4970	NASDAQ	MAR	Mon, Dec 18, 2017	130.45	134.31	130.33	133.34
4969	NASDAQ	MAR	Fri, Dec 15, 2017	128.70	129.90	128.08	129.82
4968	NASDAQ	MAR	Thu, Dec 14, 2017	128.58	128.79	127.69	127.72
4967	NASDAQ	MAR	Wed, Dec 13, 2017	128.88	129.64	128.35	128.47
4966	NASDAQ	MAR	Tue, Dec 12, 2017	128.60	129.02	127.93	128.76
4965	NASDAQ	MAR	Mon, Dec 11, 2017	128.84	129.25	128.00	128.57
4964	NASDAQ	MAR	Fri, Dec 8, 2017	128.41	129.99	128.39	129.32
4963	NASDAQ	MAR	Thu, Dec 7, 2017	127.21	127.98	126.90	127.85
4962	NASDAQ	MAR	Wed, Dec 6, 2017	127.74	128.05	127.15	127.30
4961	NASDAQ	MAR	Tue, Dec 5, 2017	127.92	129.47	127.38	127.53
4960	NASDAQ	MAR	Mon, Dec 4, 2017	127.71	129.56	127.67	127.73
4959	NASDAQ	MAR	Fri, Dec 1, 2017	126.03	127.34	124.45	126.86
4958	NASDAQ	MAR	Thu, Nov 30, 2017	126.14	127.97	125.65	127.00
4957	NASDAQ	MAR	Wed, Nov 29, 2017	127.25	127.43	125.61	126.49
4956	NASDAQ	MAR	Tue, Nov 28, 2017	127.25	127.55	126.56	126.90
4955	NASDAQ	MAR	Mon, Nov 27, 2017	126.33	127.37	126.33	126.93
4954	NASDAQ	MAR	Fri, Nov 24, 2017	126.51	127.10	126.38	126.50
4953	NASDAQ	MAR	Wed, Nov 22, 2017	127.96	128.00	126.07	126.39
4952	NASDAQ	MAR	Tue, Nov 21, 2017	126.33	128.37	126.33	127.62
4951	NASDAQ	MAR	Mon, Nov 20, 2017	125.33	126.24	125.06	125.91
4950	NASDAQ	MAR	Fri, Nov 17, 2017	123.98	125.64	123.77	125.48
4949	NASDAQ	MAR	Thu, Nov 16, 2017	121.94	124.42	121.50	124.38
4948	NASDAQ	MAR	Wed, Nov 15, 2017	122.91	122.96	121.38	122.26
4947	NASDAQ	MAR	Tue, Nov 14, 2017	120.08	123.10	119.95	123.06
4946	NASDAQ	MAR	Mon, Nov 13, 2017	119.67	120.88	119.60	120.39
4945	NASDAQ	MAR	Fri, Nov 10, 2017	119.04	120.87	118.01	120.11
4944	NASDAQ	MAR	Thu, Nov 9, 2017	119.26	120.12	118.13	118.81
4943	NASDAQ	MAR	Wed, Nov 8, 2017	121.00	124.34	119.19	119.98
4942	NASDAQ	MAR	Tue, Nov 7, 2017	122.21	123.31	120.66	120.89
4941	NASDAQ	MAR	Mon, Nov 6, 2017	121.34	123.03	120.85	121.98
4940	NASDAQ	MAR	Fri, Nov 3, 2017	119.69	121.58	119.61	121.55
4939	NASDAQ	MAR	Thu, Nov 2, 2017	120.44	121.25	119.02	119.64
4938	NASDAQ	MAR	Wed, Nov 1, 2017	120.51	120.92	119.60	120.16
4937	NASDAQ	MAR	Tue, Oct 31, 2017	118.62	119.91	118.32	119.48
4936	NASDAQ	MAR	Mon, Oct 30, 2017	118.67	118.97	117.52	118.52
4935	NASDAQ	MAR	Fri, Oct 27, 2017	117.41	119.43	117.27	118.87
4934	NASDAQ	MAR	Thu, Oct 26, 2017	117.53	119.36	116.40	118.81
4933	NASDAQ	MAR	Wed, Oct 25, 2017	116.11	117.04	115.57	116.33
4932	NASDAQ	MAR	Tue, Oct 24, 2017	115.77	117.09	115.44	116.81
4931	NASDAQ	MAR	Mon, Oct 23, 2017	115.06	115.52	114.71	115.31
4930	NASDAQ	MAR	Fri, Oct 20, 2017	115.49	115.61	114.40	115.02
4929	NASDAQ	MAR	Thu, Oct 19, 2017	115.35	115.41	114.54	115.20
4928	NASDAQ	MAR	Wed, Oct 18, 2017	115.32	116.67	115.05	115.77
4927	NASDAQ	MAR	Tue, Oct 17, 2017	114.55	115.08	114.17	115.04
4926	NASDAQ	MAR	Mon, Oct 16, 2017	115.00	115.40	113.82	114.75
4925	NASDAQ	MAR	Fri, Oct 13, 2017	115.00	115.31	114.40	115.11
4924	NASDAQ	MAR	Thu, Oct 12, 2017	114.07	114.87	113.65	114.46
4923	NASDAQ	MAR	Wed, Oct 11, 2017	113.89	114.41	113.69	114.13
4922	NASDAQ	MAR	Tue, Oct 10, 2017	112.88	114.11	112.46	114.08
4921	NASDAQ	MAR	Mon, Oct 9, 2017	111.96	112.79	111.70	112.76
4920	NASDAQ	MAR	Fri, Oct 6, 2017	111.24	111.77	110.74	111.76
4919	NASDAQ	MAR	Thu, Oct 5, 2017	109.22	111.50	108.87	111.27
4918	NASDAQ	MAR	Wed, Oct 4, 2017	109.25	109.54	108.31	108.82
4917	NASDAQ	MAR	Tue, Oct 3, 2017	110.39	110.84	108.99	109.40
4916	NASDAQ	MAR	Mon, Oct 2, 2017	110.35	111.46	109.70	110.53
4915	NASDAQ	MAR	Fri, Sep 29, 2017	109.67	111.32	109.20	110.26
4914	NASDAQ	MAR	Thu, Sep 28, 2017	108.15	110.06	107.96	110.00
4913	NASDAQ	MAR	Wed, Sep 27, 2017	108.36	108.96	107.43	108.36
4912	NASDAQ	MAR	Tue, Sep 26, 2017	109.07	109.65	107.96	108.07
4911	NASDAQ	MAR	Mon, Sep 25, 2017	107.85	109.97	107.43	108.87
4910	NASDAQ	MAR	Fri, Sep 22, 2017	107.18	108.07	107.00	107.88
4909	NASDAQ	MAR	Thu, Sep 21, 2017	107.84	108.50	107.33	107.57
4908	NASDAQ	MAR	Wed, Sep 20, 2017	107.30	108.24	106.84	107.69
4907	NASDAQ	MAR	Tue, Sep 19, 2017	105.58	107.43	105.07	107.35
4906	NASDAQ	MAR	Mon, Sep 18, 2017	105.77	106.48	105.45	105.54
4905	NASDAQ	MAR	Fri, Sep 15, 2017	105.97	105.97	104.39	105.39
4904	NASDAQ	MAR	Thu, Sep 14, 2017	106.34	106.96	105.65	106.39
4903	NASDAQ	MAR	Wed, Sep 13, 2017	105.00	106.92	104.71	106.77
4902	NASDAQ	MAR	Tue, Sep 12, 2017	104.66	105.48	104.29	105.08
4901	NASDAQ	MAR	Mon, Sep 11, 2017	103.82	106.20	103.82	104.63
4900	NASDAQ	MAR	Fri, Sep 8, 2017	101.73	104.44	101.61	103.43
4899	NASDAQ	MAR	Thu, Sep 7, 2017	102.13	102.24	101.21	101.76
4898	NASDAQ	MAR	Wed, Sep 6, 2017	102.68	102.86	101.22	101.80
4897	NASDAQ	MAR	Tue, Sep 5, 2017	103.67	103.82	101.11	102.28
4896	NASDAQ	MAR	Fri, Sep 1, 2017	104.02	104.25	103.42	103.80
4895	NASDAQ	MAR	Thu, Aug 31, 2017	103.71	104.35	102.81	103.58
4894	NASDAQ	MAR	Wed, Aug 30, 2017	100.76	103.75	100.56	103.64
4893	NASDAQ	MAR	Tue, Aug 29, 2017	99.91	100.54	99.58	100.23
4892	NASDAQ	MAR	Mon, Aug 28, 2017	100.99	100.99	100.24	100.71
4891	NASDAQ	MAR	Fri, Aug 25, 2017	100.79	100.97	100.15	100.66
4890	NASDAQ	MAR	Thu, Aug 24, 2017	100.56	101.03	99.58	99.95
4889	NASDAQ	MAR	Wed, Aug 23, 2017	101.15	101.70	100.27	100.43
4888	NASDAQ	MAR	Tue, Aug 22, 2017	99.21	102.41	98.86	102.00
4887	NASDAQ	MAR	Mon, Aug 21, 2017	98.16	99.21	97.99	99.08
4886	NASDAQ	MAR	Fri, Aug 18, 2017	97.80	98.74	96.90	98.03
4885	NASDAQ	MAR	Thu, Aug 17, 2017	100.18	100.18	97.80	97.84
4884	NASDAQ	MAR	Wed, Aug 16, 2017	100.60	100.85	99.69	100.30
4883	NASDAQ	MAR	Tue, Aug 15, 2017	100.32	101.04	99.93	100.40
4882	NASDAQ	MAR	Mon, Aug 14, 2017	100.19	100.45	99.67	100.07
4881	NASDAQ	MAR	Fri, Aug 11, 2017	99.50	100.16	98.86	99.40
4880	NASDAQ	MAR	Thu, Aug 10, 2017	100.96	101.00	99.20	99.52
4879	NASDAQ	MAR	Wed, Aug 9, 2017	103.10	103.20	101.21	101.35
4878	NASDAQ	MAR	Tue, Aug 8, 2017	100.95	104.76	100.53	103.95
4877	NASDAQ	MAR	Mon, Aug 7, 2017	107.00	107.63	105.70	106.17
4876	NASDAQ	MAR	Fri, Aug 4, 2017	104.07	105.05	103.65	105.02
4875	NASDAQ	MAR	Thu, Aug 3, 2017	103.62	105.19	103.45	103.66
4874	NASDAQ	MAR	Wed, Aug 2, 2017	104.38	104.74	102.05	103.49
4873	NASDAQ	MAR	Tue, Aug 1, 2017	104.80	105.55	104.61	105.13
4872	NASDAQ	MAR	Mon, Jul 31, 2017	103.75	104.97	103.57	104.19
4871	NASDAQ	MAR	Fri, Jul 28, 2017	103.64	104.61	103.27	103.34
4870	NASDAQ	MAR	Thu, Jul 27, 2017	103.48	104.41	102.98	104.06
4869	NASDAQ	MAR	Wed, Jul 26, 2017	103.39	104.84	102.47	103.04
4868	NASDAQ	MAR	Tue, Jul 25, 2017	103.15	103.32	102.64	103.06
4867	NASDAQ	MAR	Mon, Jul 24, 2017	103.03	103.12	102.61	102.71
4866	NASDAQ	MAR	Fri, Jul 21, 2017	102.05	103.06	102.02	102.85
4865	NASDAQ	MAR	Thu, Jul 20, 2017	102.19	102.93	101.91	102.40
4864	NASDAQ	MAR	Wed, Jul 19, 2017	101.88	102.61	101.45	102.24
4863	NASDAQ	MAR	Tue, Jul 18, 2017	100.98	102.31	100.64	102.00
4862	NASDAQ	MAR	Mon, Jul 17, 2017	100.89	101.95	100.61	101.35
4861	NASDAQ	MAR	Fri, Jul 14, 2017	100.81	101.37	100.17	100.99
4860	NASDAQ	MAR	Thu, Jul 13, 2017	101.00	101.24	100.46	100.70
4859	NASDAQ	MAR	Wed, Jul 12, 2017	101.65	102.05	100.68	100.80
4858	NASDAQ	MAR	Tue, Jul 11, 2017	100.33	100.95	99.83	100.73
4857	NASDAQ	MAR	Mon, Jul 10, 2017	100.23	100.89	99.56	100.71
4856	NASDAQ	MAR	Fri, Jul 7, 2017	99.70	100.74	99.43	100.35
4855	NASDAQ	MAR	Thu, Jul 6, 2017	100.45	100.75	99.38	99.65
4854	NASDAQ	MAR	Wed, Jul 5, 2017	100.30	101.56	100.05	101.17
4853	NASDAQ	MAR	Mon, Jul 3, 2017	100.61	101.00	99.92	100.11
4852	NASDAQ	MAR	Fri, Jun 30, 2017	101.18	101.22	100.28	100.31
4851	NASDAQ	MAR	Thu, Jun 29, 2017	102.16	102.34	99.08	100.21
4850	NASDAQ	MAR	Wed, Jun 28, 2017	101.00	102.51	100.47	101.98
4849	NASDAQ	MAR	Tue, Jun 27, 2017	103.53	103.56	100.89	101.03
4848	NASDAQ	MAR	Mon, Jun 26, 2017	104.07	105.15	103.51	103.93
4847	NASDAQ	MAR	Fri, Jun 23, 2017	103.81	104.45	103.32	104.06
4846	NASDAQ	MAR	Thu, Jun 22, 2017	104.09	104.40	103.39	103.89
4845	NASDAQ	MAR	Wed, Jun 21, 2017	104.32	104.75	103.67	104.13
4844	NASDAQ	MAR	Tue, Jun 20, 2017	105.43	105.88	104.16	104.19
4843	NASDAQ	MAR	Mon, Jun 19, 2017	105.01	106.31	104.64	105.93
4842	NASDAQ	MAR	Fri, Jun 16, 2017	104.41	105.31	103.97	104.50
4841	NASDAQ	MAR	Thu, Jun 15, 2017	103.35	104.82	102.54	104.74
4840	NASDAQ	MAR	Wed, Jun 14, 2017	104.38	104.91	102.86	103.91
4839	NASDAQ	MAR	Tue, Jun 13, 2017	102.55	103.89	102.25	103.88
4838	NASDAQ	MAR	Mon, Jun 12, 2017	101.79	102.49	100.77	102.07
4837	NASDAQ	MAR	Fri, Jun 9, 2017	104.98	105.46	101.86	102.42
4836	NASDAQ	MAR	Thu, Jun 8, 2017	104.56	105.17	102.40	105.08
4835	NASDAQ	MAR	Wed, Jun 7, 2017	105.50	105.61	103.12	105.12
4834	NASDAQ	MAR	Tue, Jun 6, 2017	107.32	107.51	104.92	104.99
4833	NASDAQ	MAR	Mon, Jun 5, 2017	110.10	110.35	107.80	108.19
4832	NASDAQ	MAR	Fri, Jun 2, 2017	108.89	110.51	108.76	110.06
4831	NASDAQ	MAR	Thu, Jun 1, 2017	108.00	108.99	107.65	108.68
4830	NASDAQ	MAR	Wed, May 31, 2017	107.01	107.68	106.39	107.65
4829	NASDAQ	MAR	Tue, May 30, 2017	106.65	107.24	106.41	106.74
4828	NASDAQ	MAR	Fri, May 26, 2017	106.69	107.50	106.55	106.90
4827	NASDAQ	MAR	Thu, May 25, 2017	106.00	107.45	106.00	106.53
4826	NASDAQ	MAR	Wed, May 24, 2017	105.95	106.10	105.51	105.88
4825	NASDAQ	MAR	Tue, May 23, 2017	104.12	105.53	103.88	105.49
4824	NASDAQ	MAR	Mon, May 22, 2017	102.93	104.33	102.69	104.22
4823	NASDAQ	MAR	Fri, May 19, 2017	102.57	103.25	102.37	102.82
4822	NASDAQ	MAR	Thu, May 18, 2017	102.13	103.71	101.74	102.53
4821	NASDAQ	MAR	Wed, May 17, 2017	103.07	103.10	102.06	102.11
4820	NASDAQ	MAR	Tue, May 16, 2017	104.51	104.52	103.43	103.99
4819	NASDAQ	MAR	Mon, May 15, 2017	102.40	104.34	102.25	104.06
4818	NASDAQ	MAR	Fri, May 12, 2017	102.77	103.10	102.05	102.45
4817	NASDAQ	MAR	Thu, May 11, 2017	103.08	103.62	102.57	102.82
4816	NASDAQ	MAR	Wed, May 10, 2017	102.34	103.43	101.71	103.24
4815	NASDAQ	MAR	Tue, May 9, 2017	101.20	103.22	99.35	102.50
4814	NASDAQ	MAR	Mon, May 8, 2017	97.09	97.55	95.89	96.37
4813	NASDAQ	MAR	Fri, May 5, 2017	97.22	97.22	96.74	97.05
4812	NASDAQ	MAR	Thu, May 4, 2017	97.19	97.38	96.67	96.88
4811	NASDAQ	MAR	Wed, May 3, 2017	97.20	97.31	96.56	96.99
4810	NASDAQ	MAR	Tue, May 2, 2017	95.92	97.17	95.74	97.10
4809	NASDAQ	MAR	Mon, May 1, 2017	94.72	96.06	94.46	95.58
4808	NASDAQ	MAR	Fri, Apr 28, 2017	95.91	96.02	93.70	94.42
4807	NASDAQ	MAR	Thu, Apr 27, 2017	96.32	96.43	95.42	95.74
4806	NASDAQ	MAR	Wed, Apr 26, 2017	94.56	96.82	94.36	96.30
4805	NASDAQ	MAR	Tue, Apr 25, 2017	93.99	94.77	93.75	94.57
4804	NASDAQ	MAR	Mon, Apr 24, 2017	93.65	93.90	93.15	93.52
4803	NASDAQ	MAR	Fri, Apr 21, 2017	92.77	92.95	92.24	92.47
4802	NASDAQ	MAR	Thu, Apr 20, 2017	91.96	92.98	90.67	92.77
4801	NASDAQ	MAR	Wed, Apr 19, 2017	92.09	92.42	91.18	91.49
4800	NASDAQ	MAR	Tue, Apr 18, 2017	91.59	92.25	90.00	92.02
4799	NASDAQ	MAR	Mon, Apr 17, 2017	91.91	91.98	91.60	91.95
4798	NASDAQ	MAR	Thu, Apr 13, 2017	91.70	92.12	91.32	91.55
4797	NASDAQ	MAR	Wed, Apr 12, 2017	91.98	92.00	90.88	91.75
4796	NASDAQ	MAR	Tue, Apr 11, 2017	91.16	91.59	90.79	91.40
4795	NASDAQ	MAR	Mon, Apr 10, 2017	91.04	91.72	90.66	91.06
4794	NASDAQ	MAR	Fri, Apr 7, 2017	91.73	91.73	90.25	91.21
4793	NASDAQ	MAR	Thu, Apr 6, 2017	91.90	92.15	91.07	91.77
4792	NASDAQ	MAR	Wed, Apr 5, 2017	92.80	93.22	91.55	91.96
4791	NASDAQ	MAR	Tue, Apr 4, 2017	92.67	92.99	91.93	92.47
4790	NASDAQ	MAR	Mon, Apr 3, 2017	94.28	94.53	92.08	92.75
4789	NASDAQ	MAR	Fri, Mar 31, 2017	94.60	94.98	93.99	94.18
4788	NASDAQ	MAR	Thu, Mar 30, 2017	94.40	95.42	94.40	94.64
4787	NASDAQ	MAR	Wed, Mar 29, 2017	94.01	94.70	93.86	94.59
4786	NASDAQ	MAR	Tue, Mar 28, 2017	93.17	94.99	93.00	94.49
4785	NASDAQ	MAR	Mon, Mar 27, 2017	92.99	93.53	92.45	93.17
4784	NASDAQ	MAR	Fri, Mar 24, 2017	93.50	93.86	93.25	93.50
4783	NASDAQ	MAR	Thu, Mar 23, 2017	92.14	93.69	92.08	93.14
4782	NASDAQ	MAR	Wed, Mar 22, 2017	89.27	92.26	89.05	92.14
4781	NASDAQ	MAR	Tue, Mar 21, 2017	90.02	91.57	88.67	89.10
4780	NASDAQ	MAR	Mon, Mar 20, 2017	88.34	89.23	88.31	88.68
4779	NASDAQ	MAR	Fri, Mar 17, 2017	88.39	88.49	87.89	88.33
4778	NASDAQ	MAR	Thu, Mar 16, 2017	87.82	88.50	87.35	88.06
4777	NASDAQ	MAR	Wed, Mar 15, 2017	86.68	88.09	86.67	87.82
4776	NASDAQ	MAR	Tue, Mar 14, 2017	86.86	86.86	86.25	86.27
4775	NASDAQ	MAR	Mon, Mar 13, 2017	86.59	87.08	86.42	87.03
4774	NASDAQ	MAR	Fri, Mar 10, 2017	86.98	87.02	86.03	86.62
4773	NASDAQ	MAR	Thu, Mar 9, 2017	86.44	87.11	86.05	86.31
4772	NASDAQ	MAR	Wed, Mar 8, 2017	85.95	86.71	85.63	86.39
4771	NASDAQ	MAR	Tue, Mar 7, 2017	86.66	86.84	85.93	86.15
4770	NASDAQ	MAR	Mon, Mar 6, 2017	86.58	87.03	86.06	86.72
4769	NASDAQ	MAR	Fri, Mar 3, 2017	87.34	87.69	86.42	86.79
4768	NASDAQ	MAR	Thu, Mar 2, 2017	88.20	88.22	87.22	87.52
4767	NASDAQ	MAR	Wed, Mar 1, 2017	87.50	88.93	87.38	88.49
4766	NASDAQ	MAR	Tue, Feb 28, 2017	87.31	87.75	86.89	86.99
4765	NASDAQ	MAR	Mon, Feb 27, 2017	86.97	87.65	86.75	87.45
4764	NASDAQ	MAR	Fri, Feb 24, 2017	87.03	87.59	86.80	87.08
4763	NASDAQ	MAR	Thu, Feb 23, 2017	87.82	87.99	86.96	87.00
4762	NASDAQ	MAR	Wed, Feb 22, 2017	87.70	88.03	87.61	87.68
4761	NASDAQ	MAR	Tue, Feb 21, 2017	88.54	88.88	87.74	87.99
4760	NASDAQ	MAR	Fri, Feb 17, 2017	89.28	89.66	87.24	89.36
4759	NASDAQ	MAR	Thu, Feb 16, 2017	89.10	91.07	88.50	89.44
4758	NASDAQ	MAR	Wed, Feb 15, 2017	87.57	89.46	87.27	89.46
4757	NASDAQ	MAR	Tue, Feb 14, 2017	87.31	87.91	87.06	87.89
4756	NASDAQ	MAR	Mon, Feb 13, 2017	86.84	87.42	86.59	87.38
4755	NASDAQ	MAR	Fri, Feb 10, 2017	86.99	86.99	86.44	86.45
4754	NASDAQ	MAR	Thu, Feb 9, 2017	86.56	86.97	86.26	86.79
4753	NASDAQ	MAR	Wed, Feb 8, 2017	85.72	86.48	85.37	86.36
4752	NASDAQ	MAR	Tue, Feb 7, 2017	85.56	86.34	85.55	85.81
4751	NASDAQ	MAR	Mon, Feb 6, 2017	85.46	85.73	85.20	85.65
4750	NASDAQ	MAR	Fri, Feb 3, 2017	84.77	85.52	84.77	85.45
4749	NASDAQ	MAR	Thu, Feb 2, 2017	84.40	84.81	83.81	84.50
4748	NASDAQ	MAR	Wed, Feb 1, 2017	84.49	85.21	84.27	84.64
4747	NASDAQ	MAR	Tue, Jan 31, 2017	85.24	85.24	84.36	84.60
4746	NASDAQ	MAR	Mon, Jan 30, 2017	85.83	85.83	84.59	85.26
4745	NASDAQ	MAR	Fri, Jan 27, 2017	85.97	86.32	85.53	86.08
4744	NASDAQ	MAR	Thu, Jan 26, 2017	85.79	86.24	85.54	85.84
4743	NASDAQ	MAR	Wed, Jan 25, 2017	84.79	85.70	84.24	85.61
4742	NASDAQ	MAR	Tue, Jan 24, 2017	84.35	84.97	84.02	84.51
4741	NASDAQ	MAR	Mon, Jan 23, 2017	84.15	84.53	83.82	84.37
4740	NASDAQ	MAR	Fri, Jan 20, 2017	84.87	85.76	84.16	84.38
4739	NASDAQ	MAR	Thu, Jan 19, 2017	83.72	85.29	83.72	84.53
4738	NASDAQ	MAR	Wed, Jan 18, 2017	82.41	83.10	82.07	83.00
4737	NASDAQ	MAR	Tue, Jan 17, 2017	82.57	82.90	82.21	82.38
4736	NASDAQ	MAR	Fri, Jan 13, 2017	81.93	82.65	81.93	82.64
4735	NASDAQ	MAR	Thu, Jan 12, 2017	82.69	82.76	81.04	81.89
4734	NASDAQ	MAR	Wed, Jan 11, 2017	82.28	83.42	81.80	82.84
4733	NASDAQ	MAR	Tue, Jan 10, 2017	82.09	82.42	81.66	81.93
4732	NASDAQ	MAR	Mon, Jan 9, 2017	82.05	82.70	81.60	82.25
4731	NASDAQ	MAR	Fri, Jan 6, 2017	81.79	83.02	81.33	82.30
4730	NASDAQ	MAR	Thu, Jan 5, 2017	82.07	83.07	81.66	81.78
4729	NASDAQ	MAR	Wed, Jan 4, 2017	82.74	83.40	82.25	82.34
4728	NASDAQ	MAR	Tue, Jan 3, 2017	83.35	83.85	81.71	82.50
4727	NASDAQ	MAR	Fri, Dec 30, 2016	83.48	83.61	82.54	82.68
4726	NASDAQ	MAR	Thu, Dec 29, 2016	83.57	83.74	83.11	83.32
4725	NASDAQ	MAR	Wed, Dec 28, 2016	84.41	84.50	83.31	83.36
4724	NASDAQ	MAR	Tue, Dec 27, 2016	84.50	84.69	83.95	84.14
4723	NASDAQ	MAR	Fri, Dec 23, 2016	83.73	84.17	83.60	84.09
4722	NASDAQ	MAR	Thu, Dec 22, 2016	84.97	85.00	83.33	83.73
4721	NASDAQ	MAR	Wed, Dec 21, 2016	85.07	85.45	84.75	84.85
4720	NASDAQ	MAR	Tue, Dec 20, 2016	85.27	85.77	84.81	85.10
4719	NASDAQ	MAR	Mon, Dec 19, 2016	85.75	86.00	84.71	84.86
4718	NASDAQ	MAR	Fri, Dec 16, 2016	84.89	86.15	84.30	86.05
4717	NASDAQ	MAR	Thu, Dec 15, 2016	84.43	85.35	83.92	84.33
4716	NASDAQ	MAR	Wed, Dec 14, 2016	84.55	85.05	83.76	83.94
4715	NASDAQ	MAR	Tue, Dec 13, 2016	84.00	84.96	83.87	84.40
4714	NASDAQ	MAR	Mon, Dec 12, 2016	83.43	83.98	82.76	83.91
4713	NASDAQ	MAR	Fri, Dec 9, 2016	83.98	83.98	83.07	83.55
4712	NASDAQ	MAR	Thu, Dec 8, 2016	84.08	84.59	83.15	83.49
4711	NASDAQ	MAR	Wed, Dec 7, 2016	82.12	84.27	81.86	83.92
4710	NASDAQ	MAR	Tue, Dec 6, 2016	81.00	82.10	80.67	82.08
4709	NASDAQ	MAR	Mon, Dec 5, 2016	80.51	81.25	80.04	81.00
4708	NASDAQ	MAR	Fri, Dec 2, 2016	79.18	80.27	78.79	79.20
4707	NASDAQ	MAR	Thu, Dec 1, 2016	78.47	80.29	78.47	79.82
4706	NASDAQ	MAR	Wed, Nov 30, 2016	79.07	79.39	78.03	78.78
4705	NASDAQ	MAR	Tue, Nov 29, 2016	78.09	79.58	78.09	79.11
4704	NASDAQ	MAR	Mon, Nov 28, 2016	77.55	78.52	77.03	78.07
4703	NASDAQ	MAR	Fri, Nov 25, 2016	78.10	78.90	77.26	78.52
4702	NASDAQ	MAR	Wed, Nov 23, 2016	77.60	78.12	77.33	78.08
4701	NASDAQ	MAR	Tue, Nov 22, 2016	77.38	77.98	77.16	77.85
4700	NASDAQ	MAR	Mon, Nov 21, 2016	77.04	77.82	76.88	77.29
4699	NASDAQ	MAR	Fri, Nov 18, 2016	77.42	77.64	77.04	77.14
4698	NASDAQ	MAR	Thu, Nov 17, 2016	77.51	78.03	77.23	77.47
4697	NASDAQ	MAR	Wed, Nov 16, 2016	77.39	78.18	77.28	77.57
4696	NASDAQ	MAR	Tue, Nov 15, 2016	77.00	77.85	76.74	77.71
4695	NASDAQ	MAR	Mon, Nov 14, 2016	73.50	77.81	73.46	77.24
4694	NASDAQ	MAR	Fri, Nov 11, 2016	73.15	73.87	72.75	73.39
4693	NASDAQ	MAR	Thu, Nov 10, 2016	74.52	75.09	73.22	73.42
4692	NASDAQ	MAR	Wed, Nov 9, 2016	71.16	74.28	71.00	74.08
4691	NASDAQ	MAR	Tue, Nov 8, 2016	70.00	73.64	69.04	73.02
4690	NASDAQ	MAR	Mon, Nov 7, 2016	70.66	71.18	70.28	71.10
4689	NASDAQ	MAR	Fri, Nov 4, 2016	68.68	70.60	68.68	69.61
4688	NASDAQ	MAR	Thu, Nov 3, 2016	68.58	69.40	68.40	69.24
4687	NASDAQ	MAR	Wed, Nov 2, 2016	68.40	69.27	68.03	68.40
4686	NASDAQ	MAR	Tue, Nov 1, 2016	68.68	69.00	67.74	68.32
4685	NASDAQ	MAR	Mon, Oct 31, 2016	67.72	68.96	67.72	68.70
4684	NASDAQ	MAR	Fri, Oct 28, 2016	66.98	67.88	66.69	67.44
4683	NASDAQ	MAR	Thu, Oct 27, 2016	66.70	66.96	66.21	66.92
4682	NASDAQ	MAR	Wed, Oct 26, 2016	66.48	66.99	65.91	66.69
4681	NASDAQ	MAR	Tue, Oct 25, 2016	67.36	67.51	67.00	67.21
4680	NASDAQ	MAR	Mon, Oct 24, 2016	67.75	68.47	67.36	67.38
4679	NASDAQ	MAR	Fri, Oct 21, 2016	67.06	67.51	66.59	67.14
4678	NASDAQ	MAR	Thu, Oct 20, 2016	67.75	67.85	66.79	67.40
4677	NASDAQ	MAR	Wed, Oct 19, 2016	67.95	68.25	67.74	67.96
4676	NASDAQ	MAR	Tue, Oct 18, 2016	67.72	68.07	67.23	67.83
4675	NASDAQ	MAR	Mon, Oct 17, 2016	67.35	67.76	66.84	66.92
4674	NASDAQ	MAR	Fri, Oct 14, 2016	67.43	67.87	67.01	67.45
4673	NASDAQ	MAR	Thu, Oct 13, 2016	66.34	67.34	66.06	67.27
4672	NASDAQ	MAR	Wed, Oct 12, 2016	66.60	67.07	66.43	66.91
4671	NASDAQ	MAR	Tue, Oct 11, 2016	67.12	67.46	66.16	66.61
4670	NASDAQ	MAR	Mon, Oct 10, 2016	67.55	68.06	67.37	67.39
4669	NASDAQ	MAR	Fri, Oct 7, 2016	67.49	67.85	66.74	67.14
4668	NASDAQ	MAR	Thu, Oct 6, 2016	67.35	67.64	66.84	67.51
4667	NASDAQ	MAR	Wed, Oct 5, 2016	67.21	67.69	67.12	67.47
4666	NASDAQ	MAR	Tue, Oct 4, 2016	67.33	67.44	66.88	67.11
4665	NASDAQ	MAR	Mon, Oct 3, 2016	67.34	67.78	67.29	67.45
4664	NASDAQ	MAR	Fri, Sep 30, 2016	67.40	67.74	66.95	67.33
4663	NASDAQ	MAR	Thu, Sep 29, 2016	67.21	68.09	66.98	67.10
4662	NASDAQ	MAR	Wed, Sep 28, 2016	67.04	67.44	66.70	67.38
4661	NASDAQ	MAR	Tue, Sep 27, 2016	67.20	67.92	66.96	67.05
4660	NASDAQ	MAR	Mon, Sep 26, 2016	69.20	69.23	67.01	67.15
4659	NASDAQ	MAR	Fri, Sep 23, 2016	69.36	69.44	68.10	68.44
4658	NASDAQ	MAR	Thu, Sep 22, 2016	70.54	70.73	69.51	69.75
4657	NASDAQ	MAR	Wed, Sep 21, 2016	69.80	70.34	69.24	70.14
4656	NASDAQ	MAR	Tue, Sep 20, 2016	68.91	70.99	68.66	69.94
4655	NASDAQ	MAR	Mon, Sep 19, 2016	68.99	69.38	67.95	68.34
4654	NASDAQ	MAR	Fri, Sep 16, 2016	69.07	69.12	68.12	68.69
4653	NASDAQ	MAR	Thu, Sep 15, 2016	68.51	69.50	68.13	69.29
4652	NASDAQ	MAR	Wed, Sep 14, 2016	68.21	69.16	67.45	68.49
4651	NASDAQ	MAR	Tue, Sep 13, 2016	68.21	69.05	67.86	68.41
4650	NASDAQ	MAR	Mon, Sep 12, 2016	66.69	68.96	66.54	68.82
4649	NASDAQ	MAR	Fri, Sep 9, 2016	70.02	70.15	67.05	67.16
4648	NASDAQ	MAR	Thu, Sep 8, 2016	70.51	70.51	69.88	70.03
4647	NASDAQ	MAR	Wed, Sep 7, 2016	70.45	70.60	70.01	70.40
4646	NASDAQ	MAR	Tue, Sep 6, 2016	70.92	71.10	69.96	70.09
4645	NASDAQ	MAR	Fri, Sep 2, 2016	71.39	71.77	70.55	70.96
4644	NASDAQ	MAR	Thu, Sep 1, 2016	71.40	71.95	70.88	71.13
4643	NASDAQ	MAR	Wed, Aug 31, 2016	72.18	72.50	71.32	71.33
4642	NASDAQ	MAR	Tue, Aug 30, 2016	73.24	73.25	72.19	72.33
4641	NASDAQ	MAR	Mon, Aug 29, 2016	72.88	73.82	72.88	73.08
4640	NASDAQ	MAR	Fri, Aug 26, 2016	73.31	73.59	72.55	72.80
4639	NASDAQ	MAR	Thu, Aug 25, 2016	72.45	73.11	72.30	73.03
4638	NASDAQ	MAR	Wed, Aug 24, 2016	72.97	73.27	72.33	72.48
4637	NASDAQ	MAR	Tue, Aug 23, 2016	73.43	73.44	72.98	73.13
4636	NASDAQ	MAR	Mon, Aug 22, 2016	73.66	73.91	72.62	73.01
4635	NASDAQ	MAR	Fri, Aug 19, 2016	72.63	73.99	72.34	73.97
4634	NASDAQ	MAR	Thu, Aug 18, 2016	72.95	73.26	72.31	72.96
4633	NASDAQ	MAR	Wed, Aug 17, 2016	72.93	73.07	72.28	73.01
4632	NASDAQ	MAR	Tue, Aug 16, 2016	72.94	73.11	72.42	72.78
4631	NASDAQ	MAR	Mon, Aug 15, 2016	72.09	73.14	72.02	72.88
4630	NASDAQ	MAR	Fri, Aug 12, 2016	71.40	72.55	71.30	71.94
4629	NASDAQ	MAR	Thu, Aug 11, 2016	71.98	72.35	71.64	72.10
4628	NASDAQ	MAR	Wed, Aug 10, 2016	72.03	72.53	71.52	71.86
4627	NASDAQ	MAR	Tue, Aug 9, 2016	72.63	72.98	71.74	71.85
4626	NASDAQ	MAR	Mon, Aug 8, 2016	72.99	73.23	72.31	72.54
4625	NASDAQ	MAR	Fri, Aug 5, 2016	72.69	73.14	72.31	72.71
4624	NASDAQ	MAR	Thu, Aug 4, 2016	71.29	72.24	70.61	72.21
4623	NASDAQ	MAR	Wed, Aug 3, 2016	70.44	71.40	70.15	71.31
4622	NASDAQ	MAR	Tue, Aug 2, 2016	71.19	71.21	69.68	70.59
4621	NASDAQ	MAR	Mon, Aug 1, 2016	71.49	71.74	70.73	71.19
4620	NASDAQ	MAR	Fri, Jul 29, 2016	71.32	71.85	70.89	71.70
4619	NASDAQ	MAR	Thu, Jul 28, 2016	69.52	71.64	69.00	71.53
4618	NASDAQ	MAR	Wed, Jul 27, 2016	71.05	71.18	69.72	70.54
4617	NASDAQ	MAR	Tue, Jul 26, 2016	71.11	71.73	70.70	71.67
4616	NASDAQ	MAR	Mon, Jul 25, 2016	70.92	71.35	70.66	71.21
4615	NASDAQ	MAR	Fri, Jul 22, 2016	70.30	71.12	70.05	70.99
4614	NASDAQ	MAR	Thu, Jul 21, 2016	69.62	70.47	69.46	70.38
4613	NASDAQ	MAR	Wed, Jul 20, 2016	70.21	70.43	69.74	69.87
4612	NASDAQ	MAR	Tue, Jul 19, 2016	69.90	70.17	69.39	70.15
4611	NASDAQ	MAR	Mon, Jul 18, 2016	70.19	70.76	69.99	70.39
4610	NASDAQ	MAR	Fri, Jul 15, 2016	70.42	70.56	69.28	70.20
4609	NASDAQ	MAR	Thu, Jul 14, 2016	70.90	71.00	70.34	70.45
4608	NASDAQ	MAR	Wed, Jul 13, 2016	71.53	71.55	69.58	70.12
4607	NASDAQ	MAR	Tue, Jul 12, 2016	70.47	71.50	70.45	71.26
4606	NASDAQ	MAR	Mon, Jul 11, 2016	69.85	70.27	69.62	70.12
4605	NASDAQ	MAR	Fri, Jul 8, 2016	68.99	70.04	68.84	69.85
4604	NASDAQ	MAR	Thu, Jul 7, 2016	67.98	68.71	67.40	68.36
4603	NASDAQ	MAR	Wed, Jul 6, 2016	66.70	67.95	66.31	67.85
4602	NASDAQ	MAR	Tue, Jul 5, 2016	67.84	67.95	66.76	67.09
4601	NASDAQ	MAR	Fri, Jul 1, 2016	66.39	67.90	66.09	67.79
4600	NASDAQ	MAR	Thu, Jun 30, 2016	65.68	66.75	64.88	66.46
4599	NASDAQ	MAR	Wed, Jun 29, 2016	63.19	65.34	63.17	64.90
4598	NASDAQ	MAR	Tue, Jun 28, 2016	62.17	62.73	61.65	62.59
4597	NASDAQ	MAR	Mon, Jun 27, 2016	63.31	63.82	60.87	61.21
4596	NASDAQ	MAR	Fri, Jun 24, 2016	66.36	67.34	63.84	63.91
4595	NASDAQ	MAR	Thu, Jun 23, 2016	68.39	68.99	68.04	68.95
4594	NASDAQ	MAR	Wed, Jun 22, 2016	67.89	68.42	67.42	67.75
4593	NASDAQ	MAR	Tue, Jun 21, 2016	67.73	67.83	67.13	67.71
4592	NASDAQ	MAR	Mon, Jun 20, 2016	67.16	68.46	67.06	67.84
4591	NASDAQ	MAR	Fri, Jun 17, 2016	65.58	66.59	65.51	66.47
4590	NASDAQ	MAR	Thu, Jun 16, 2016	65.48	65.74	64.33	65.59
4589	NASDAQ	MAR	Wed, Jun 15, 2016	65.46	66.73	65.41	65.72
4588	NASDAQ	MAR	Tue, Jun 14, 2016	65.61	65.99	64.97	65.38
4587	NASDAQ	MAR	Mon, Jun 13, 2016	66.35	67.00	65.94	65.96
4586	NASDAQ	MAR	Fri, Jun 10, 2016	66.42	66.69	66.07	66.49
4585	NASDAQ	MAR	Thu, Jun 9, 2016	67.14	67.42	66.67	67.22
4584	NASDAQ	MAR	Wed, Jun 8, 2016	67.48	67.88	66.32	67.56
4583	NASDAQ	MAR	Tue, Jun 7, 2016	68.07	68.15	67.21	67.31
4582	NASDAQ	MAR	Mon, Jun 6, 2016	68.04	68.25	67.54	67.85
4581	NASDAQ	MAR	Fri, Jun 3, 2016	67.88	68.40	67.00	68.03
4580	NASDAQ	MAR	Thu, Jun 2, 2016	66.79	68.81	66.63	68.52
4579	NASDAQ	MAR	Wed, Jun 1, 2016	66.23	67.29	65.67	67.15
4578	NASDAQ	MAR	Tue, May 31, 2016	66.34	66.69	65.91	66.04
4577	NASDAQ	MAR	Fri, May 27, 2016	65.76	66.34	65.58	66.31
4576	NASDAQ	MAR	Thu, May 26, 2016	66.18	66.19	65.37	65.56
4575	NASDAQ	MAR	Wed, May 25, 2016	65.37	66.34	65.16	66.20
4574	NASDAQ	MAR	Tue, May 24, 2016	65.17	65.61	64.87	65.37
4573	NASDAQ	MAR	Mon, May 23, 2016	65.02	65.12	64.49	64.86
4572	NASDAQ	MAR	Fri, May 20, 2016	64.78	65.37	64.70	64.98
4571	NASDAQ	MAR	Thu, May 19, 2016	65.14	65.25	64.11	64.97
4570	NASDAQ	MAR	Wed, May 18, 2016	67.00	67.27	65.12	65.71
4569	NASDAQ	MAR	Tue, May 17, 2016	67.71	68.41	67.01	67.26
4568	NASDAQ	MAR	Mon, May 16, 2016	66.88	68.16	66.64	67.71
4567	NASDAQ	MAR	Fri, May 13, 2016	67.71	68.45	66.31	66.88
4566	NASDAQ	MAR	Thu, May 12, 2016	69.34	69.49	67.44	67.97
4565	NASDAQ	MAR	Wed, May 11, 2016	70.32	70.32	68.75	68.92
4564	NASDAQ	MAR	Tue, May 10, 2016	69.19	70.46	68.65	70.46
4563	NASDAQ	MAR	Mon, May 9, 2016	69.40	69.54	68.69	69.13
4562	NASDAQ	MAR	Fri, May 6, 2016	69.01	69.48	68.35	69.22
4561	NASDAQ	MAR	Thu, May 5, 2016	69.45	69.84	69.04	69.27
4560	NASDAQ	MAR	Wed, May 4, 2016	69.46	69.82	68.77	69.23
4559	NASDAQ	MAR	Tue, May 3, 2016	69.65	70.39	69.13	70.10
4558	NASDAQ	MAR	Mon, May 2, 2016	70.33	70.47	69.54	70.04
4557	NASDAQ	MAR	Fri, Apr 29, 2016	68.98	70.43	68.64	70.09
4556	NASDAQ	MAR	Thu, Apr 28, 2016	67.63	70.75	67.56	69.24
4555	NASDAQ	MAR	Wed, Apr 27, 2016	67.05	68.91	67.01	68.68
4554	NASDAQ	MAR	Tue, Apr 26, 2016	67.40	67.51	66.50	67.00
4553	NASDAQ	MAR	Mon, Apr 25, 2016	66.75	67.08	66.41	66.98
4552	NASDAQ	MAR	Fri, Apr 22, 2016	68.23	68.32	65.56	66.54
4551	NASDAQ	MAR	Thu, Apr 21, 2016	67.73	69.25	67.73	68.23
4550	NASDAQ	MAR	Wed, Apr 20, 2016	67.19	68.40	66.87	67.86
4549	NASDAQ	MAR	Tue, Apr 19, 2016	67.62	68.83	67.38	67.81
4548	NASDAQ	MAR	Mon, Apr 18, 2016	67.79	67.81	66.68	67.54
4547	NASDAQ	MAR	Fri, Apr 15, 2016	67.89	68.58	67.77	67.92
4546	NASDAQ	MAR	Thu, Apr 14, 2016	67.65	68.15	67.26	67.84
4545	NASDAQ	MAR	Wed, Apr 13, 2016	67.88	67.99	67.38	67.63
4544	NASDAQ	MAR	Tue, Apr 12, 2016	67.13	67.58	66.90	67.34
4543	NASDAQ	MAR	Mon, Apr 11, 2016	66.75	68.07	66.66	67.12
4542	NASDAQ	MAR	Fri, Apr 8, 2016	66.00	66.63	65.74	66.57
4541	NASDAQ	MAR	Thu, Apr 7, 2016	65.89	66.03	65.11	65.53
4540	NASDAQ	MAR	Wed, Apr 6, 2016	66.07	66.31	65.44	66.14
4539	NASDAQ	MAR	Tue, Apr 5, 2016	66.36	66.36	66.36	65.84
4538	NASDAQ	MAR	Mon, Apr 4, 2016	67.13	67.36	66.16	66.36
4537	NASDAQ	MAR	Fri, Apr 1, 2016	67.48	68.07	66.50	67.13
4536	NASDAQ	MAR	Thu, Mar 31, 2016	71.59	71.82	71.02	71.55
4535	NASDAQ	MAR	Wed, Mar 30, 2016	71.40	71.77	70.43	71.55
4534	NASDAQ	MAR	Tue, Mar 29, 2016	70.98	71.45	70.66	71.34
4533	NASDAQ	MAR	Mon, Mar 28, 2016	68.64	68.64	68.64	68.64
4532	NASDAQ	MAR	Thu, Mar 24, 2016	69.60	69.60	69.60	68.64
4531	NASDAQ	MAR	Wed, Mar 23, 2016	70.55	70.83	69.19	69.60
4530	NASDAQ	MAR	Tue, Mar 22, 2016	70.89	71.28	69.99	70.92
4529	NASDAQ	MAR	Mon, Mar 21, 2016	72.56	72.85	71.82	72.30
4528	NASDAQ	MAR	Fri, Mar 18, 2016	72.61	73.89	72.25	73.16
4527	NASDAQ	MAR	Thu, Mar 17, 2016	70.98	71.82	70.54	71.80
4526	NASDAQ	MAR	Wed, Mar 16, 2016	69.98	71.69	69.85	71.24
4525	NASDAQ	MAR	Tue, Mar 15, 2016	70.93	70.93	70.93	70.41
4524	NASDAQ	MAR	Mon, Mar 14, 2016	71.05	71.30	69.94	70.93
4523	NASDAQ	MAR	Fri, Mar 11, 2016	68.97	69.17	68.40	68.89
4522	NASDAQ	MAR	Thu, Mar 10, 2016	68.59	68.59	68.59	67.96
4521	NASDAQ	MAR	Wed, Mar 9, 2016	68.41	68.41	68.41	68.59
4520	NASDAQ	MAR	Tue, Mar 8, 2016	68.90	69.45	68.18	69.54
4519	NASDAQ	MAR	Mon, Mar 7, 2016	68.51	69.54	68.35	69.54
4518	NASDAQ	MAR	Fri, Mar 4, 2016	68.68	68.68	68.68	68.98
4517	NASDAQ	MAR	Thu, Mar 3, 2016	68.83	68.83	68.83	68.68
4516	NASDAQ	MAR	Wed, Mar 2, 2016	68.57	69.00	68.14	68.93
4515	NASDAQ	MAR	Tue, Mar 1, 2016	68.15	68.15	68.15	68.93
4514	NASDAQ	MAR	Mon, Feb 29, 2016	68.33	68.85	67.68	68.15
4513	NASDAQ	MAR	Fri, Feb 26, 2016	68.30	68.30	68.30	68.15
4512	NASDAQ	MAR	Thu, Feb 25, 2016	67.56	68.33	66.78	68.30
4511	NASDAQ	MAR	Wed, Feb 24, 2016	65.64	67.26	65.03	67.03
4510	NASDAQ	MAR	Tue, Feb 23, 2016	66.51	66.86	66.05	66.27
4509	NASDAQ	MAR	Mon, Feb 22, 2016	66.21	67.53	66.18	66.79
4508	NASDAQ	MAR	Fri, Feb 19, 2016	64.50	65.81	64.25	65.71
4507	NASDAQ	MAR	Thu, Feb 18, 2016	64.10	65.68	64.00	64.94
4506	NASDAQ	MAR	Wed, Feb 17, 2016	65.74	67.88	65.65	66.68
4505	NASDAQ	MAR	Tue, Feb 16, 2016	64.27	65.55	63.98	65.06
4504	NASDAQ	MAR	Fri, Feb 12, 2016	62.06	63.89	61.63	63.80
4503	NASDAQ	MAR	Thu, Feb 11, 2016	60.50	62.18	60.10	61.59
4502	NASDAQ	MAR	Wed, Feb 10, 2016	61.63	62.84	61.18	61.38
4501	NASDAQ	MAR	Tue, Feb 9, 2016	59.00	61.63	59.00	60.77
4500	NASDAQ	MAR	Mon, Feb 8, 2016	59.59	59.80	57.89	59.44
4499	NASDAQ	MAR	Fri, Feb 5, 2016	60.68	60.71	59.13	60.01
4498	NASDAQ	MAR	Thu, Feb 4, 2016	59.28	60.90	58.89	60.71
4497	NASDAQ	MAR	Wed, Feb 3, 2016	59.16	59.73	57.69	59.39
4496	NASDAQ	MAR	Tue, Feb 2, 2016	60.40	60.76	58.99	59.07
4495	NASDAQ	MAR	Mon, Feb 1, 2016	60.32	61.90	60.01	61.42
4494	NASDAQ	MAR	Fri, Jan 29, 2016	59.89	61.31	59.37	61.28
4493	NASDAQ	MAR	Thu, Jan 28, 2016	61.27	61.64	58.80	59.21
4492	NASDAQ	MAR	Wed, Jan 27, 2016	61.81	62.45	60.01	60.64
4491	NASDAQ	MAR	Tue, Jan 26, 2016	60.71	62.06	60.28	61.94
4490	NASDAQ	MAR	Mon, Jan 25, 2016	62.40	62.40	60.00	60.12
4489	NASDAQ	MAR	Fri, Jan 22, 2016	62.58	63.61	61.61	62.46
4488	NASDAQ	MAR	Thu, Jan 21, 2016	59.75	62.56	59.15	61.65
4487	NASDAQ	MAR	Wed, Jan 20, 2016	57.63	60.60	56.43	59.81
4486	NASDAQ	MAR	Tue, Jan 19, 2016	60.44	60.50	57.62	58.38
4485	NASDAQ	MAR	Fri, Jan 15, 2016	59.02	60.15	58.33	59.55
4484	NASDAQ	MAR	Thu, Jan 14, 2016	60.21	62.12	58.92	60.74
4483	NASDAQ	MAR	Wed, Jan 13, 2016	63.83	64.03	60.13	60.27
4482	NASDAQ	MAR	Tue, Jan 12, 2016	63.22	64.50	63.17	64.32
4481	NASDAQ	MAR	Mon, Jan 11, 2016	63.15	63.50	62.12	63.16
4480	NASDAQ	MAR	Fri, Jan 8, 2016	62.36	63.81	62.01	62.65
4479	NASDAQ	MAR	Thu, Jan 7, 2016	62.27	63.13	61.68	61.82
4478	NASDAQ	MAR	Wed, Jan 6, 2016	64.47	64.68	62.53	63.62
4477	NASDAQ	MAR	Tue, Jan 5, 2016	65.48	66.03	65.23	65.59
4476	NASDAQ	MAR	Mon, Jan 4, 2016	65.93	66.20	64.98	65.38
4475	NASDAQ	MAR	Thu, Dec 31, 2015	67.99	68.21	67.04	67.04
4474	NASDAQ	MAR	Wed, Dec 30, 2015	68.84	68.96	67.86	68.02
4473	NASDAQ	MAR	Tue, Dec 29, 2015	69.09	69.28	68.37	68.75
4472	NASDAQ	MAR	Mon, Dec 28, 2015	68.00	68.96	68.00	68.85
4471	NASDAQ	MAR	Thu, Dec 24, 2015	68.86	69.30	68.55	68.77
4470	NASDAQ	MAR	Wed, Dec 23, 2015	68.31	69.00	67.92	68.85
4469	NASDAQ	MAR	Tue, Dec 22, 2015	65.76	68.91	65.26	68.49
4468	NASDAQ	MAR	Mon, Dec 21, 2015	65.37	65.92	64.99	65.17
4467	NASDAQ	MAR	Fri, Dec 18, 2015	65.89	66.54	64.64	65.11
4466	NASDAQ	MAR	Thu, Dec 17, 2015	67.36	67.83	66.01	66.03
4465	NASDAQ	MAR	Wed, Dec 16, 2015	67.16	68.10	65.93	67.16
4464	NASDAQ	MAR	Tue, Dec 15, 2015	67.07	67.16	66.02	66.62
4463	NASDAQ	MAR	Mon, Dec 14, 2015	66.78	67.21	65.55	66.43
4462	NASDAQ	MAR	Fri, Dec 11, 2015	67.12	67.84	66.71	66.85
4461	NASDAQ	MAR	Thu, Dec 10, 2015	68.73	68.91	67.87	68.23
4460	NASDAQ	MAR	Wed, Dec 9, 2015	69.08	70.02	67.57	68.02
4459	NASDAQ	MAR	Tue, Dec 8, 2015	69.28	69.91	68.48	69.58
4458	NASDAQ	MAR	Mon, Dec 7, 2015	70.75	71.00	69.15	69.50
4457	NASDAQ	MAR	Fri, Dec 4, 2015	70.49	71.09	69.24	71.04
4456	NASDAQ	MAR	Thu, Dec 3, 2015	71.75	71.88	68.55	68.78
4455	NASDAQ	MAR	Wed, Dec 2, 2015	72.08	72.68	71.52	71.69
4454	NASDAQ	MAR	Tue, Dec 1, 2015	71.51	72.38	71.07	72.26
4453	NASDAQ	MAR	Mon, Nov 30, 2015	71.38	71.40	69.89	70.91
4452	NASDAQ	MAR	Fri, Nov 27, 2015	71.65	71.92	71.37	71.48
4451	NASDAQ	MAR	Wed, Nov 25, 2015	71.25	72.08	71.05	71.84
4450	NASDAQ	MAR	Tue, Nov 24, 2015	71.10	71.68	69.93	70.98
4449	NASDAQ	MAR	Mon, Nov 23, 2015	72.31	73.10	72.20	72.40
4448	NASDAQ	MAR	Fri, Nov 20, 2015	72.98	73.04	71.90	72.31
4447	NASDAQ	MAR	Thu, Nov 19, 2015	72.40	72.69	71.58	72.57
4446	NASDAQ	MAR	Wed, Nov 18, 2015	72.77	73.44	70.80	72.23
4445	NASDAQ	MAR	Tue, Nov 17, 2015	74.37	74.45	72.55	72.77
4444	NASDAQ	MAR	Mon, Nov 16, 2015	71.58	74.53	70.43	73.72
4443	NASDAQ	MAR	Fri, Nov 13, 2015	74.13	74.48	72.69	72.74
4442	NASDAQ	MAR	Thu, Nov 12, 2015	75.50	75.50	74.45	74.52
4441	NASDAQ	MAR	Wed, Nov 11, 2015	76.70	76.83	75.39	75.46
4440	NASDAQ	MAR	Tue, Nov 10, 2015	75.72	76.64	75.44	76.52
4439	NASDAQ	MAR	Mon, Nov 9, 2015	76.54	76.67	74.44	75.76
4438	NASDAQ	MAR	Fri, Nov 6, 2015	76.76	77.34	76.15	76.68
4437	NASDAQ	MAR	Thu, Nov 5, 2015	77.06	77.45	76.10	76.72
4436	NASDAQ	MAR	Wed, Nov 4, 2015	76.84	77.09	76.28	77.02
4435	NASDAQ	MAR	Tue, Nov 3, 2015	77.26	77.56	75.92	76.71
4434	NASDAQ	MAR	Mon, Nov 2, 2015	77.00	77.90	76.74	77.46
4433	NASDAQ	MAR	Fri, Oct 30, 2015	77.33	77.88	76.65	76.78
4432	NASDAQ	MAR	Thu, Oct 29, 2015	74.41	77.16	73.83	76.98
4431	NASDAQ	MAR	Wed, Oct 28, 2015	79.56	79.88	75.29	76.89
4430	NASDAQ	MAR	Tue, Oct 27, 2015	76.60	79.03	76.18	77.99
4429	NASDAQ	MAR	Mon, Oct 26, 2015	75.34	77.00	74.88	76.61
4428	NASDAQ	MAR	Fri, Oct 23, 2015	75.94	76.19	74.40	75.30
4427	NASDAQ	MAR	Thu, Oct 22, 2015	74.52	77.34	74.33	76.87
4426	NASDAQ	MAR	Wed, Oct 21, 2015	74.85	75.50	73.78	73.85
4425	NASDAQ	MAR	Tue, Oct 20, 2015	74.35	75.39	74.16	74.89
4424	NASDAQ	MAR	Mon, Oct 19, 2015	73.62	74.46	73.09	73.38
4423	NASDAQ	MAR	Fri, Oct 16, 2015	74.70	74.70	73.48	73.83
4422	NASDAQ	MAR	Thu, Oct 15, 2015	74.75	75.00	73.18	74.84
4421	NASDAQ	MAR	Wed, Oct 14, 2015	75.20	75.59	73.98	74.17
4420	NASDAQ	MAR	Tue, Oct 13, 2015	75.37	76.40	74.80	75.28
4419	NASDAQ	MAR	Mon, Oct 12, 2015	76.51	76.90	75.98	76.41
4418	NASDAQ	MAR	Fri, Oct 9, 2015	76.65	77.00	75.60	76.47
4417	NASDAQ	MAR	Thu, Oct 8, 2015	73.90	76.90	73.81	76.56
4416	NASDAQ	MAR	Wed, Oct 7, 2015	72.05	74.19	72.01	74.17
4415	NASDAQ	MAR	Tue, Oct 6, 2015	72.35	72.96	71.76	71.91
4414	NASDAQ	MAR	Mon, Oct 5, 2015	71.81	72.91	70.60	72.76
4413	NASDAQ	MAR	Fri, Oct 2, 2015	69.10	71.49	68.84	71.46
4412	NASDAQ	MAR	Thu, Oct 1, 2015	68.39	70.16	68.25	70.11
4411	NASDAQ	MAR	Wed, Sep 30, 2015	66.11	68.37	65.76	68.20
4410	NASDAQ	MAR	Tue, Sep 29, 2015	66.19	66.63	65.31	65.44
4409	NASDAQ	MAR	Mon, Sep 28, 2015	67.73	67.97	66.04	66.17
4408	NASDAQ	MAR	Fri, Sep 25, 2015	68.59	69.52	68.04	68.50
4407	NASDAQ	MAR	Thu, Sep 24, 2015	68.98	68.98	67.78	68.20
4406	NASDAQ	MAR	Wed, Sep 23, 2015	68.38	68.45	67.57	67.72
4405	NASDAQ	MAR	Tue, Sep 22, 2015	68.84	69.33	67.58	68.05
4404	NASDAQ	MAR	Mon, Sep 21, 2015	70.20	70.80	69.79	70.22
4403	NASDAQ	MAR	Fri, Sep 18, 2015	70.86	70.86	69.06	69.68
4402	NASDAQ	MAR	Thu, Sep 17, 2015	72.87	73.34	72.01	72.16
4401	NASDAQ	MAR	Wed, Sep 16, 2015	72.52	72.91	72.03	72.79
4400	NASDAQ	MAR	Tue, Sep 15, 2015	73.07	73.07	70.87	72.24
4399	NASDAQ	MAR	Mon, Sep 14, 2015	72.94	73.22	72.36	72.99
4398	NASDAQ	MAR	Fri, Sep 11, 2015	71.72	73.03	71.61	73.01
4397	NASDAQ	MAR	Thu, Sep 10, 2015	71.10	72.46	70.87	72.27
4396	NASDAQ	MAR	Wed, Sep 9, 2015	72.70	73.16	71.03	71.19
4395	NASDAQ	MAR	Tue, Sep 8, 2015	71.33	72.48	70.69	72.42
4394	NASDAQ	MAR	Fri, Sep 4, 2015	69.97	70.95	69.80	70.02
4393	NASDAQ	MAR	Thu, Sep 3, 2015	71.09	72.16	70.67	71.07
4392	NASDAQ	MAR	Wed, Sep 2, 2015	70.32	71.21	69.81	70.92
4391	NASDAQ	MAR	Tue, Sep 1, 2015	68.68	69.61	68.66	69.09
4390	NASDAQ	MAR	Mon, Aug 31, 2015	71.16	71.17	70.34	70.66
4389	NASDAQ	MAR	Fri, Aug 28, 2015	70.72	71.62	70.63	71.58
4388	NASDAQ	MAR	Thu, Aug 27, 2015	70.45	71.13	69.70	71.11
4387	NASDAQ	MAR	Wed, Aug 26, 2015	68.26	69.99	67.36	69.92
4386	NASDAQ	MAR	Tue, Aug 25, 2015	68.66	68.98	66.49	66.56
4385	NASDAQ	MAR	Mon, Aug 24, 2015	65.22	68.99	63.95	66.69
4384	NASDAQ	MAR	Fri, Aug 21, 2015	69.25	70.32	68.87	69.33
4383	NASDAQ	MAR	Thu, Aug 20, 2015	71.25	71.25	69.92	70.00
4382	NASDAQ	MAR	Wed, Aug 19, 2015	71.96	72.54	71.42	71.91
4381	NASDAQ	MAR	Tue, Aug 18, 2015	72.91	72.91	72.23	72.38
4380	NASDAQ	MAR	Mon, Aug 17, 2015	71.60	73.23	71.44	72.94
4379	NASDAQ	MAR	Fri, Aug 14, 2015	72.25	72.40	71.44	71.85
4378	NASDAQ	MAR	Thu, Aug 13, 2015	71.81	72.75	71.61	72.30
4377	NASDAQ	MAR	Wed, Aug 12, 2015	71.13	72.40	70.26	72.27
4376	NASDAQ	MAR	Tue, Aug 11, 2015	72.03	72.50	71.68	72.14
4375	NASDAQ	MAR	Mon, Aug 10, 2015	72.15	72.71	71.86	72.55
4374	NASDAQ	MAR	Fri, Aug 7, 2015	70.93	71.47	70.07	71.37
4373	NASDAQ	MAR	Thu, Aug 6, 2015	70.97	71.08	70.07	70.93
4372	NASDAQ	MAR	Wed, Aug 5, 2015	73.08	73.40	70.44	70.70
4371	NASDAQ	MAR	Tue, Aug 4, 2015	72.60	72.60	71.88	72.22
4370	NASDAQ	MAR	Mon, Aug 3, 2015	72.16	72.91	71.94	72.57
4369	NASDAQ	MAR	Fri, Jul 31, 2015	73.85	73.88	71.89	72.61
4368	NASDAQ	MAR	Thu, Jul 30, 2015	76.00	76.13	72.15	72.64
4367	NASDAQ	MAR	Wed, Jul 29, 2015	74.80	77.37	74.78	77.00
4366	NASDAQ	MAR	Tue, Jul 28, 2015	74.19	75.64	74.03	74.59
4365	NASDAQ	MAR	Mon, Jul 27, 2015	73.54	74.40	72.92	73.90
4364	NASDAQ	MAR	Fri, Jul 24, 2015	74.80	74.81	73.31	74.02
4363	NASDAQ	MAR	Thu, Jul 23, 2015	76.92	76.92	74.04	74.62
4362	NASDAQ	MAR	Wed, Jul 22, 2015	76.54	77.17	76.24	76.93
4361	NASDAQ	MAR	Tue, Jul 21, 2015	78.11	78.11	76.39	76.60
4360	NASDAQ	MAR	Mon, Jul 20, 2015	77.74	78.26	77.68	77.83
4359	NASDAQ	MAR	Fri, Jul 17, 2015	77.00	78.28	77.00	77.70
4358	NASDAQ	MAR	Thu, Jul 16, 2015	77.67	78.76	77.67	78.25
4357	NASDAQ	MAR	Wed, Jul 15, 2015	77.14	78.02	76.90	77.36
4356	NASDAQ	MAR	Tue, Jul 14, 2015	76.60	77.66	76.60	77.26
4355	NASDAQ	MAR	Mon, Jul 13, 2015	76.76	77.38	76.52	76.98
4354	NASDAQ	MAR	Fri, Jul 10, 2015	75.23	76.19	74.59	75.97
4353	NASDAQ	MAR	Thu, Jul 9, 2015	75.22	75.66	74.17	74.18
4352	NASDAQ	MAR	Wed, Jul 8, 2015	74.68	74.95	73.90	73.96
4351	NASDAQ	MAR	Tue, Jul 7, 2015	74.31	75.52	73.36	75.44
4350	NASDAQ	MAR	Mon, Jul 6, 2015	74.06	74.77	73.84	74.31
4349	NASDAQ	MAR	Thu, Jul 2, 2015	75.06	75.28	74.50	74.80
4348	NASDAQ	MAR	Wed, Jul 1, 2015	75.22	75.42	74.57	74.99
4347	NASDAQ	MAR	Tue, Jun 30, 2015	74.46	75.09	73.95	74.39
4346	NASDAQ	MAR	Mon, Jun 29, 2015	75.24	75.50	73.77	73.83
4345	NASDAQ	MAR	Fri, Jun 26, 2015	76.54	76.79	75.88	76.02
4344	NASDAQ	MAR	Thu, Jun 25, 2015	76.44	76.86	76.10	76.17
4343	NASDAQ	MAR	Wed, Jun 24, 2015	77.57	77.62	76.24	76.37
4342	NASDAQ	MAR	Tue, Jun 23, 2015	77.80	77.99	77.32	77.59
4341	NASDAQ	MAR	Mon, Jun 22, 2015	78.00	78.39	77.80	77.91
4340	NASDAQ	MAR	Fri, Jun 19, 2015	78.13	78.27	77.59	77.64
4339	NASDAQ	MAR	Thu, Jun 18, 2015	77.37	78.50	77.36	78.15
4338	NASDAQ	MAR	Wed, Jun 17, 2015	76.75	77.11	76.02	77.02
4337	NASDAQ	MAR	Tue, Jun 16, 2015	76.71	77.25	76.57	76.73
4336	NASDAQ	MAR	Mon, Jun 15, 2015	76.05	77.19	75.86	77.02
4335	NASDAQ	MAR	Fri, Jun 12, 2015	76.95	77.36	76.40	76.63
4334	NASDAQ	MAR	Thu, Jun 11, 2015	77.41	77.52	76.63	77.27
4333	NASDAQ	MAR	Wed, Jun 10, 2015	77.47	78.13	77.23	77.23
4332	NASDAQ	MAR	Tue, Jun 9, 2015	76.84	77.49	76.58	77.32
4331	NASDAQ	MAR	Mon, Jun 8, 2015	78.07	78.21	76.89	76.96
4330	NASDAQ	MAR	Fri, Jun 5, 2015	78.24	78.67	77.80	78.38
4329	NASDAQ	MAR	Thu, Jun 4, 2015	78.85	79.41	78.32	78.48
4328	NASDAQ	MAR	Wed, Jun 3, 2015	78.87	79.88	78.56	79.38
4327	NASDAQ	MAR	Tue, Jun 2, 2015	77.74	78.68	77.60	78.43
4326	NASDAQ	MAR	Mon, Jun 1, 2015	78.20	78.75	77.37	77.97
4325	NASDAQ	MAR	Fri, May 29, 2015	79.32	79.47	77.82	77.99
4324	NASDAQ	MAR	Thu, May 28, 2015	79.12	79.21	78.34	79.03
4323	NASDAQ	MAR	Wed, May 27, 2015	79.02	79.68	78.78	79.20
4322	NASDAQ	MAR	Tue, May 26, 2015	80.14	80.23	78.52	78.71
4321	NASDAQ	MAR	Fri, May 22, 2015	80.39	80.76	79.57	80.15
4320	NASDAQ	MAR	Thu, May 21, 2015	80.36	80.82	80.03	80.47
4319	NASDAQ	MAR	Wed, May 20, 2015	80.92	81.53	79.75	80.66
4318	NASDAQ	MAR	Tue, May 19, 2015	81.18	81.52	80.68	80.90
4317	NASDAQ	MAR	Mon, May 18, 2015	80.65	81.55	80.65	81.23
4316	NASDAQ	MAR	Fri, May 15, 2015	80.93	81.50	80.30	80.90
4315	NASDAQ	MAR	Thu, May 14, 2015	79.37	80.69	79.22	80.58
4314	NASDAQ	MAR	Wed, May 13, 2015	78.94	79.81	78.51	78.68
4313	NASDAQ	MAR	Tue, May 12, 2015	80.04	79.75	78.61	79.16
4312	NASDAQ	MAR	Mon, May 11, 2015	80.15	80.44	79.59	79.72
4311	NASDAQ	MAR	Fri, May 8, 2015	79.40	80.87	79.24	80.30
4310	NASDAQ	MAR	Thu, May 7, 2015	78.78	79.46	78.33	78.48
4309	NASDAQ	MAR	Wed, May 6, 2015	78.35	79.42	77.91	78.82
4308	NASDAQ	MAR	Tue, May 5, 2015	80.28	80.31	78.18	78.21
4307	NASDAQ	MAR	Mon, May 4, 2015	81.01	81.28	80.06	80.51
4306	NASDAQ	MAR	Fri, May 1, 2015	80.65	81.83	80.39	80.97
4305	NASDAQ	MAR	Thu, Apr 30, 2015	82.30	82.71	79.18	80.05
4304	NASDAQ	MAR	Wed, Apr 29, 2015	82.42	84.33	82.06	83.87
4303	NASDAQ	MAR	Tue, Apr 28, 2015	81.21	81.82	80.09	81.32
4302	NASDAQ	MAR	Mon, Apr 27, 2015	81.78	83.07	81.28	81.37
4301	NASDAQ	MAR	Fri, Apr 24, 2015	81.59	81.99	81.10	81.84
4300	NASDAQ	MAR	Thu, Apr 23, 2015	80.46	81.93	80.23	81.35
4299	NASDAQ	MAR	Wed, Apr 22, 2015	81.05	81.20	80.12	80.79
4298	NASDAQ	MAR	Tue, Apr 21, 2015	80.09	80.75	79.53	80.47
4297	NASDAQ	MAR	Mon, Apr 20, 2015	77.99	79.93	77.72	79.77
4296	NASDAQ	MAR	Fri, Apr 17, 2015	77.92	78.32	77.15	77.64
4295	NASDAQ	MAR	Thu, Apr 16, 2015	78.55	79.29	78.40	78.51
4294	NASDAQ	MAR	Wed, Apr 15, 2015	79.43	79.96	78.85	78.96
4293	NASDAQ	MAR	Tue, Apr 14, 2015	79.86	80.22	79.03	79.26
4292	NASDAQ	MAR	Mon, Apr 13, 2015	80.19	80.78	79.84	80.21
4291	NASDAQ	MAR	Fri, Apr 10, 2015	80.35	80.67	80.06	80.32
4290	NASDAQ	MAR	Thu, Apr 9, 2015	80.01	80.58	79.41	80.23
4289	NASDAQ	MAR	Wed, Apr 8, 2015	79.47	80.86	79.34	80.19
4288	NASDAQ	MAR	Tue, Apr 7, 2015	80.10	80.24	79.13	79.15
4287	NASDAQ	MAR	Mon, Apr 6, 2015	79.43	80.56	79.04	80.28
4286	NASDAQ	MAR	Thu, Apr 2, 2015	80.31	80.93	79.95	80.15
4285	NASDAQ	MAR	Wed, Apr 1, 2015	80.36	80.42	79.12	80.33
4284	NASDAQ	MAR	Tue, Mar 31, 2015	81.29	81.72	80.17	80.32
4283	NASDAQ	MAR	Mon, Mar 30, 2015	81.32	81.81	81.16	81.50
4282	NASDAQ	MAR	Fri, Mar 27, 2015	80.46	81.40	80.29	80.82
4281	NASDAQ	MAR	Thu, Mar 26, 2015	79.23	81.07	78.58	80.58
4280	NASDAQ	MAR	Wed, Mar 25, 2015	81.86	81.98	79.78	79.79
4279	NASDAQ	MAR	Tue, Mar 24, 2015	83.97	84.02	82.21	82.25
4278	NASDAQ	MAR	Mon, Mar 23, 2015	84.06	84.98	83.72	84.27
4277	NASDAQ	MAR	Fri, Mar 20, 2015	85.00	85.00	83.67	84.04
4276	NASDAQ	MAR	Thu, Mar 19, 2015	83.33	84.42	83.07	84.31
4275	NASDAQ	MAR	Wed, Mar 18, 2015	82.27	83.47	81.52	83.23
4274	NASDAQ	MAR	Tue, Mar 17, 2015	83.40	83.40	82.25	82.44
4273	NASDAQ	MAR	Mon, Mar 16, 2015	82.61	83.72	82.36	83.49
4272	NASDAQ	MAR	Fri, Mar 13, 2015	82.52	82.89	81.52	82.08
4271	NASDAQ	MAR	Thu, Mar 12, 2015	81.63	83.00	81.63	82.80
4270	NASDAQ	MAR	Wed, Mar 11, 2015	80.99	81.86	80.91	81.07
4269	NASDAQ	MAR	Tue, Mar 10, 2015	81.77	81.77	80.81	81.26
4268	NASDAQ	MAR	Mon, Mar 9, 2015	81.44	82.54	81.37	82.48
4267	NASDAQ	MAR	Fri, Mar 6, 2015	82.51	82.90	81.32	81.52
4266	NASDAQ	MAR	Thu, Mar 5, 2015	83.29	83.72	82.79	82.90
4265	NASDAQ	MAR	Wed, Mar 4, 2015	83.55	83.70	82.78	83.15
4264	NASDAQ	MAR	Tue, Mar 3, 2015	84.79	84.93	83.52	83.91
4263	NASDAQ	MAR	Mon, Mar 2, 2015	83.35	84.87	83.12	84.83
4262	NASDAQ	MAR	Fri, Feb 27, 2015	83.31	83.62	82.70	83.10
4261	NASDAQ	MAR	Thu, Feb 26, 2015	82.16	83.27	82.16	83.22
4260	NASDAQ	MAR	Wed, Feb 25, 2015	82.22	82.84	82.00	82.36
4259	NASDAQ	MAR	Tue, Feb 24, 2015	82.73	82.96	82.05	82.25
4258	NASDAQ	MAR	Mon, Feb 23, 2015	82.75	83.00	82.34	82.95
4257	NASDAQ	MAR	Fri, Feb 20, 2015	83.18	83.18	82.05	83.00
4256	NASDAQ	MAR	Thu, Feb 19, 2015	83.65	84.77	81.85	83.10
4255	NASDAQ	MAR	Wed, Feb 18, 2015	80.22	81.62	80.04	81.45
4254	NASDAQ	MAR	Tue, Feb 17, 2015	79.44	81.32	78.76	81.29
4253	NASDAQ	MAR	Fri, Feb 13, 2015	79.09	79.46	78.52	79.40
4252	NASDAQ	MAR	Thu, Feb 12, 2015	77.57	79.23	77.13	79.02
4251	NASDAQ	MAR	Wed, Feb 11, 2015	77.13	77.65	76.47	77.02
4250	NASDAQ	MAR	Tue, Feb 10, 2015	74.38	77.44	74.38	77.23
4249	NASDAQ	MAR	Mon, Feb 9, 2015	73.32	73.91	72.77	73.39
4248	NASDAQ	MAR	Fri, Feb 6, 2015	75.78	76.26	73.61	74.22
4247	NASDAQ	MAR	Thu, Feb 5, 2015	75.91	76.30	75.29	75.70
4246	NASDAQ	MAR	Wed, Feb 4, 2015	75.83	76.89	75.46	75.94
4245	NASDAQ	MAR	Tue, Feb 3, 2015	74.98	76.73	74.71	76.63
4244	NASDAQ	MAR	Mon, Feb 2, 2015	74.28	74.98	73.38	74.80
4243	NASDAQ	MAR	Fri, Jan 30, 2015	76.45	76.54	74.43	74.50
4242	NASDAQ	MAR	Thu, Jan 29, 2015	76.80	77.46	76.02	77.11
4241	NASDAQ	MAR	Wed, Jan 28, 2015	78.47	78.63	76.81	76.90
4240	NASDAQ	MAR	Tue, Jan 27, 2015	78.78	79.33	78.17	78.61
4239	NASDAQ	MAR	Mon, Jan 26, 2015	78.65	79.45	78.49	79.42
4238	NASDAQ	MAR	Fri, Jan 23, 2015	78.66	78.85	77.93	78.51
4237	NASDAQ	MAR	Thu, Jan 22, 2015	76.68	78.73	76.36	78.48
4236	NASDAQ	MAR	Wed, Jan 21, 2015	75.97	77.09	75.94	76.26
4235	NASDAQ	MAR	Tue, Jan 20, 2015	76.71	76.92	75.51	76.32
4234	NASDAQ	MAR	Fri, Jan 16, 2015	76.00	76.19	75.28	75.89
4233	NASDAQ	MAR	Thu, Jan 15, 2015	76.69	77.73	76.01	76.10
4232	NASDAQ	MAR	Wed, Jan 14, 2015	76.22	77.02	75.47	76.57
4231	NASDAQ	MAR	Tue, Jan 13, 2015	78.84	79.61	77.17	77.42
4230	NASDAQ	MAR	Mon, Jan 12, 2015	78.88	79.00	77.63	77.91
4229	NASDAQ	MAR	Fri, Jan 9, 2015	78.79	79.09	77.99	78.73
4228	NASDAQ	MAR	Thu, Jan 8, 2015	76.80	79.03	76.38	78.91
4227	NASDAQ	MAR	Wed, Jan 7, 2015	75.48	76.57	74.99	76.38
4226	NASDAQ	MAR	Tue, Jan 6, 2015	75.47	75.60	73.91	74.67
4225	NASDAQ	MAR	Mon, Jan 5, 2015	77.64	77.74	75.32	75.62
4224	NASDAQ	MAR	Fri, Jan 2, 2015	78.34	78.56	76.71	77.75
4223	NASDAQ	MAR	Wed, Dec 31, 2014	78.67	79.25	77.98	78.03
4222	NASDAQ	MAR	Tue, Dec 30, 2014	78.72	79.22	78.05	78.30
4221	NASDAQ	MAR	Mon, Dec 29, 2014	78.72	79.25	78.16	79.08
4220	NASDAQ	MAR	Fri, Dec 26, 2014	78.67	78.99	78.52	78.70
4219	NASDAQ	MAR	Wed, Dec 24, 2014	78.09	78.57	77.86	78.35
4218	NASDAQ	MAR	Tue, Dec 23, 2014	78.75	79.03	78.34	78.54
4217	NASDAQ	MAR	Mon, Dec 22, 2014	77.41	78.61	77.35	78.46
4216	NASDAQ	MAR	Fri, Dec 19, 2014	77.33	77.97	76.98	77.43
4215	NASDAQ	MAR	Thu, Dec 18, 2014	77.64	77.88	76.91	77.35
4214	NASDAQ	MAR	Wed, Dec 17, 2014	76.29	77.08	75.62	76.74
4213	NASDAQ	MAR	Tue, Dec 16, 2014	77.84	77.93	76.22	76.28
4212	NASDAQ	MAR	Mon, Dec 15, 2014	77.50	78.29	76.27	77.57
4211	NASDAQ	MAR	Fri, Dec 12, 2014	77.07	77.92	76.71	76.76
4210	NASDAQ	MAR	Thu, Dec 11, 2014	78.58	78.78	77.25	77.62
4209	NASDAQ	MAR	Wed, Dec 10, 2014	78.30	78.46	77.33	77.48
4208	NASDAQ	MAR	Tue, Dec 9, 2014	78.08	78.52	77.50	78.37
4207	NASDAQ	MAR	Mon, Dec 8, 2014	79.01	79.25	78.50	78.99
4206	NASDAQ	MAR	Fri, Dec 5, 2014	78.06	79.19	77.97	78.99
4205	NASDAQ	MAR	Thu, Dec 4, 2014	78.00	79.00	77.45	77.94
4204	NASDAQ	MAR	Wed, Dec 3, 2014	77.50	78.49	77.20	78.14
4203	NASDAQ	MAR	Tue, Dec 2, 2014	77.73	78.19	77.40	77.45
4202	NASDAQ	MAR	Mon, Dec 1, 2014	78.50	78.79	77.37	77.45
4201	NASDAQ	MAR	Fri, Nov 28, 2014	78.33	79.21	78.15	78.79
4200	NASDAQ	MAR	Wed, Nov 26, 2014	76.82	77.65	76.77	77.48
4199	NASDAQ	MAR	Tue, Nov 25, 2014	77.02	77.30	76.44	77.04
4198	NASDAQ	MAR	Mon, Nov 24, 2014	76.47	77.23	76.47	76.97
4197	NASDAQ	MAR	Fri, Nov 21, 2014	76.81	77.05	75.91	75.98
4196	NASDAQ	MAR	Thu, Nov 20, 2014	76.37	76.41	75.34	75.89
4195	NASDAQ	MAR	Wed, Nov 19, 2014	76.98	77.35	76.32	76.38
4194	NASDAQ	MAR	Tue, Nov 18, 2014	76.89	77.22	76.51	76.94
4193	NASDAQ	MAR	Mon, Nov 17, 2014	77.10	77.74	76.77	77.17
4192	NASDAQ	MAR	Fri, Nov 14, 2014	78.09	78.39	77.71	77.96
4191	NASDAQ	MAR	Thu, Nov 13, 2014	77.38	78.02	77.33	77.98
4190	NASDAQ	MAR	Wed, Nov 12, 2014	76.58	77.50	76.38	77.30
4189	NASDAQ	MAR	Tue, Nov 11, 2014	76.80	77.28	76.56	77.14
4188	NASDAQ	MAR	Mon, Nov 10, 2014	75.52	76.67	75.33	76.56
4187	NASDAQ	MAR	Fri, Nov 7, 2014	75.33	75.55	74.96	75.50
4186	NASDAQ	MAR	Thu, Nov 6, 2014	75.07	75.34	74.44	75.25
4185	NASDAQ	MAR	Wed, Nov 5, 2014	75.19	75.20	73.94	74.90
4184	NASDAQ	MAR	Tue, Nov 4, 2014	75.40	75.59	74.32	74.57
4183	NASDAQ	MAR	Mon, Nov 3, 2014	75.91	76.15	74.95	75.80
4182	NASDAQ	MAR	Fri, Oct 31, 2014	77.99	77.99	75.21	75.75
4181	NASDAQ	MAR	Thu, Oct 30, 2014	73.51	76.31	73.50	76.00
4180	NASDAQ	MAR	Wed, Oct 29, 2014	74.00	75.19	72.09	74.03
4179	NASDAQ	MAR	Tue, Oct 28, 2014	69.53	72.21	69.23	71.95
4178	NASDAQ	MAR	Mon, Oct 27, 2014	69.30	70.40	69.01	70.26
4177	NASDAQ	MAR	Fri, Oct 24, 2014	68.40	69.35	68.04	69.29
4176	NASDAQ	MAR	Thu, Oct 23, 2014	69.00	70.00	68.34	68.43
4175	NASDAQ	MAR	Wed, Oct 22, 2014	69.41	69.63	68.22	68.42
4174	NASDAQ	MAR	Tue, Oct 21, 2014	67.58	68.70	67.30	68.42
4173	NASDAQ	MAR	Mon, Oct 20, 2014	64.94	67.63	64.90	67.02
4172	NASDAQ	MAR	Fri, Oct 17, 2014	63.63	65.34	63.23	65.01
4171	NASDAQ	MAR	Thu, Oct 16, 2014	60.72	63.55	60.66	62.79
4170	NASDAQ	MAR	Wed, Oct 15, 2014	61.96	63.90	59.61	62.20
4169	NASDAQ	MAR	Tue, Oct 14, 2014	62.11	63.88	62.06	62.55
4168	NASDAQ	MAR	Mon, Oct 13, 2014	63.55	63.66	61.63	61.71
4167	NASDAQ	MAR	Fri, Oct 10, 2014	64.40	64.74	63.12	63.55
4166	NASDAQ	MAR	Thu, Oct 9, 2014	65.59	66.19	64.53	64.58
4165	NASDAQ	MAR	Wed, Oct 8, 2014	65.87	66.34	65.34	66.17
4164	NASDAQ	MAR	Tue, Oct 7, 2014	66.66	67.41	65.98	66.00
4163	NASDAQ	MAR	Mon, Oct 6, 2014	68.09	68.39	67.09	67.33
4162	NASDAQ	MAR	Fri, Oct 3, 2014	67.16	68.27	67.04	68.10
4161	NASDAQ	MAR	Thu, Oct 2, 2014	67.98	68.16	65.48	66.80
4160	NASDAQ	MAR	Wed, Oct 1, 2014	69.56	69.58	67.34	67.94
4159	NASDAQ	MAR	Tue, Sep 30, 2014	70.23	70.63	69.90	69.90
4158	NASDAQ	MAR	Mon, Sep 29, 2014	70.27	70.69	69.97	70.44
4157	NASDAQ	MAR	Fri, Sep 26, 2014	70.85	71.07	70.52	70.72
4156	NASDAQ	MAR	Thu, Sep 25, 2014	71.37	71.67	70.46	70.52
4155	NASDAQ	MAR	Wed, Sep 24, 2014	70.90	71.48	70.78	71.39
4154	NASDAQ	MAR	Tue, Sep 23, 2014	71.49	71.80	70.90	70.92
4153	NASDAQ	MAR	Mon, Sep 22, 2014	72.32	72.32	71.28	71.61
4152	NASDAQ	MAR	Fri, Sep 19, 2014	72.98	73.28	72.04	72.19
4151	NASDAQ	MAR	Thu, Sep 18, 2014	72.19	72.47	71.76	72.45
4150	NASDAQ	MAR	Wed, Sep 17, 2014	71.28	72.09	71.21	71.73
4149	NASDAQ	MAR	Tue, Sep 16, 2014	70.50	71.23	70.33	71.14
4148	NASDAQ	MAR	Mon, Sep 15, 2014	70.54	70.91	70.45	70.71
4147	NASDAQ	MAR	Fri, Sep 12, 2014	71.14	71.23	70.22	70.62
4146	NASDAQ	MAR	Thu, Sep 11, 2014	70.82	71.53	70.51	71.40
4145	NASDAQ	MAR	Wed, Sep 10, 2014	70.90	71.04	70.50	70.79
4144	NASDAQ	MAR	Tue, Sep 9, 2014	71.00	71.30	70.72	70.78
4143	NASDAQ	MAR	Mon, Sep 8, 2014	70.86	71.33	70.65	71.07
4142	NASDAQ	MAR	Fri, Sep 5, 2014	70.21	70.83	70.21	70.83
4141	NASDAQ	MAR	Thu, Sep 4, 2014	70.44	70.98	70.33	70.52
4140	NASDAQ	MAR	Wed, Sep 3, 2014	69.60	70.20	69.44	70.00
4139	NASDAQ	MAR	Tue, Sep 2, 2014	69.68	69.69	68.80	69.43
4138	NASDAQ	MAR	Fri, Aug 29, 2014	69.33	69.49	68.85	69.40
4137	NASDAQ	MAR	Thu, Aug 28, 2014	68.78	69.12	68.17	68.99
4136	NASDAQ	MAR	Wed, Aug 27, 2014	69.04	69.21	68.78	68.88
4135	NASDAQ	MAR	Tue, Aug 26, 2014	68.98	69.07	68.45	68.99
4134	NASDAQ	MAR	Mon, Aug 25, 2014	68.64	68.94	68.57	68.76
4133	NASDAQ	MAR	Fri, Aug 22, 2014	68.28	68.56	68.16	68.45
4132	NASDAQ	MAR	Thu, Aug 21, 2014	68.57	68.74	68.33	68.44
4131	NASDAQ	MAR	Wed, Aug 20, 2014	68.00	68.64	67.87	68.54
4130	NASDAQ	MAR	Tue, Aug 19, 2014	67.63	68.27	67.57	68.13
4129	NASDAQ	MAR	Mon, Aug 18, 2014	67.87	67.95	67.34	67.66
4128	NASDAQ	MAR	Fri, Aug 15, 2014	67.66	67.69	67.03	67.37
4127	NASDAQ	MAR	Thu, Aug 14, 2014	66.75	67.35	66.55	67.26
4126	NASDAQ	MAR	Wed, Aug 13, 2014	65.82	66.66	65.20	66.55
4125	NASDAQ	MAR	Tue, Aug 12, 2014	65.69	66.01	65.37	65.57
4124	NASDAQ	MAR	Mon, Aug 11, 2014	65.66	65.92	65.00	65.72
4123	NASDAQ	MAR	Fri, Aug 8, 2014	64.74	64.97	64.30	64.94
4122	NASDAQ	MAR	Thu, Aug 7, 2014	64.86	65.49	64.12	64.24
4121	NASDAQ	MAR	Wed, Aug 6, 2014	64.34	65.03	64.18	64.51
4120	NASDAQ	MAR	Tue, Aug 5, 2014	65.75	65.90	64.77	64.91
4119	NASDAQ	MAR	Mon, Aug 4, 2014	65.04	66.25	64.90	65.99
4118	NASDAQ	MAR	Fri, Aug 1, 2014	64.79	65.27	64.32	64.88
4117	NASDAQ	MAR	Thu, Jul 31, 2014	65.32	65.34	64.46	64.71
4116	NASDAQ	MAR	Wed, Jul 30, 2014	66.22	66.47	64.36	65.41
4115	NASDAQ	MAR	Tue, Jul 29, 2014	66.08	66.89	65.65	65.69
4114	NASDAQ	MAR	Mon, Jul 28, 2014	66.48	67.07	66.02	66.17
4113	NASDAQ	MAR	Fri, Jul 25, 2014	66.72	67.12	66.27	66.37
4112	NASDAQ	MAR	Thu, Jul 24, 2014	66.40	67.08	66.13	66.83
4111	NASDAQ	MAR	Wed, Jul 23, 2014	65.90	66.51	65.78	66.47
4110	NASDAQ	MAR	Tue, Jul 22, 2014	65.37	66.32	65.35	66.11
4109	NASDAQ	MAR	Mon, Jul 21, 2014	64.83	65.14	64.54	64.97
4108	NASDAQ	MAR	Fri, Jul 18, 2014	63.78	64.99	63.60	64.90
4107	NASDAQ	MAR	Thu, Jul 17, 2014	64.49	64.85	63.37	63.38
4106	NASDAQ	MAR	Wed, Jul 16, 2014	65.14	65.28	64.62	64.72
4105	NASDAQ	MAR	Tue, Jul 15, 2014	65.36	65.58	64.66	64.98
4104	NASDAQ	MAR	Mon, Jul 14, 2014	65.41	65.86	65.13	65.32
4103	NASDAQ	MAR	Fri, Jul 11, 2014	65.32	65.67	64.98	65.02
4102	NASDAQ	MAR	Thu, Jul 10, 2014	64.55	65.81	64.55	65.57
4101	NASDAQ	MAR	Wed, Jul 9, 2014	65.26	65.50	64.94	65.42
4100	NASDAQ	MAR	Tue, Jul 8, 2014	65.53	65.70	64.73	64.92
4099	NASDAQ	MAR	Mon, Jul 7, 2014	65.50	65.88	65.36	65.87
4098	NASDAQ	MAR	Thu, Jul 3, 2014	65.26	65.73	65.23	65.56
4097	NASDAQ	MAR	Wed, Jul 2, 2014	64.80	65.39	64.46	65.36
4096	NASDAQ	MAR	Tue, Jul 1, 2014	64.32	64.76	64.18	64.67
4095	NASDAQ	MAR	Mon, Jun 30, 2014	64.02	64.31	63.79	64.10
4094	NASDAQ	MAR	Fri, Jun 27, 2014	63.89	64.25	63.72	63.98
4093	NASDAQ	MAR	Thu, Jun 26, 2014	63.69	64.09	63.29	63.99
4092	NASDAQ	MAR	Wed, Jun 25, 2014	63.55	63.63	63.22	63.43
4091	NASDAQ	MAR	Tue, Jun 24, 2014	63.55	64.09	63.12	63.58
4090	NASDAQ	MAR	Mon, Jun 23, 2014	63.37	63.85	63.33	63.79
4089	NASDAQ	MAR	Fri, Jun 20, 2014	63.51	64.10	63.27	63.56
4088	NASDAQ	MAR	Thu, Jun 19, 2014	62.31	63.37	62.31	63.37
4087	NASDAQ	MAR	Wed, Jun 18, 2014	62.53	63.27	62.50	63.12
4086	NASDAQ	MAR	Tue, Jun 17, 2014	61.51	62.57	61.36	62.45
4085	NASDAQ	MAR	Mon, Jun 16, 2014	61.32	61.80	61.32	61.62
4084	NASDAQ	MAR	Fri, Jun 13, 2014	61.50	61.64	61.00	61.38
4083	NASDAQ	MAR	Thu, Jun 12, 2014	61.83	61.93	61.22	61.45
4082	NASDAQ	MAR	Wed, Jun 11, 2014	61.72	61.98	61.45	61.77
4081	NASDAQ	MAR	Tue, Jun 10, 2014	62.74	62.84	62.43	62.70
4080	NASDAQ	MAR	Mon, Jun 9, 2014	62.57	63.14	62.50	62.82
4079	NASDAQ	MAR	Fri, Jun 6, 2014	62.32	62.86	62.28	62.85
4078	NASDAQ	MAR	Thu, Jun 5, 2014	61.95	62.36	61.57	62.31
4077	NASDAQ	MAR	Wed, Jun 4, 2014	61.35	61.76	61.22	61.72
4076	NASDAQ	MAR	Tue, Jun 3, 2014	61.50	61.53	61.15	61.49
4075	NASDAQ	MAR	Mon, Jun 2, 2014	61.71	61.86	61.05	61.54
4074	NASDAQ	MAR	Fri, May 30, 2014	60.88	61.73	60.75	61.62
4073	NASDAQ	MAR	Thu, May 29, 2014	59.63	60.72	59.40	60.68
4072	NASDAQ	MAR	Wed, May 28, 2014	59.44	59.57	59.20	59.44
4071	NASDAQ	MAR	Tue, May 27, 2014	59.57	59.75	59.35	59.45
4070	NASDAQ	MAR	Fri, May 23, 2014	58.98	59.33	58.82	59.26
4069	NASDAQ	MAR	Thu, May 22, 2014	58.68	59.24	58.62	58.76
4068	NASDAQ	MAR	Wed, May 21, 2014	58.45	58.92	58.34	58.76
4067	NASDAQ	MAR	Tue, May 20, 2014	58.39	58.96	58.34	58.89
4066	NASDAQ	MAR	Mon, May 19, 2014	58.17	58.69	58.00	58.61
4065	NASDAQ	MAR	Fri, May 16, 2014	57.94	58.36	57.73	58.35
4064	NASDAQ	MAR	Thu, May 15, 2014	58.53	58.53	57.35	57.93
4063	NASDAQ	MAR	Wed, May 14, 2014	58.88	58.97	58.43	58.58
4062	NASDAQ	MAR	Tue, May 13, 2014	59.18	59.39	58.79	58.87
4061	NASDAQ	MAR	Mon, May 12, 2014	58.53	59.54	58.50	59.22
4060	NASDAQ	MAR	Fri, May 9, 2014	58.21	58.30	57.51	58.17
4059	NASDAQ	MAR	Thu, May 8, 2014	58.17	58.67	57.61	57.89
4058	NASDAQ	MAR	Wed, May 7, 2014	57.32	58.12	57.24	58.11
4057	NASDAQ	MAR	Tue, May 6, 2014	58.88	58.90	57.97	58.00
4056	NASDAQ	MAR	Mon, May 5, 2014	59.02	59.03	58.27	58.88
4055	NASDAQ	MAR	Fri, May 2, 2014	58.30	59.31	58.20	59.09
4054	NASDAQ	MAR	Thu, May 1, 2014	57.87	58.57	57.84	58.55
4053	NASDAQ	MAR	Wed, Apr 30, 2014	57.28	58.38	57.00	57.93
4052	NASDAQ	MAR	Tue, Apr 29, 2014	56.20	56.68	55.83	56.62
4051	NASDAQ	MAR	Mon, Apr 28, 2014	57.18	57.32	55.15	55.97
4050	NASDAQ	MAR	Fri, Apr 25, 2014	57.57	57.65	57.06	57.23
4049	NASDAQ	MAR	Thu, Apr 24, 2014	57.50	57.85	57.29	57.63
4048	NASDAQ	MAR	Wed, Apr 23, 2014	56.96	57.38	56.71	57.20
4047	NASDAQ	MAR	Tue, Apr 22, 2014	56.17	57.12	56.17	57.05
4046	NASDAQ	MAR	Mon, Apr 21, 2014	56.37	56.52	55.99	56.24
4045	NASDAQ	MAR	Thu, Apr 17, 2014	56.56	56.58	56.12	56.25
4044	NASDAQ	MAR	Wed, Apr 16, 2014	56.73	56.73	55.81	56.20
4043	NASDAQ	MAR	Tue, Apr 15, 2014	55.49	56.13	55.00	56.10
4042	NASDAQ	MAR	Mon, Apr 14, 2014	55.74	55.87	55.12	55.42
4041	NASDAQ	MAR	Fri, Apr 11, 2014	55.15	55.87	55.00	55.30
4040	NASDAQ	MAR	Thu, Apr 10, 2014	57.25	57.25	55.21	55.32
4039	NASDAQ	MAR	Wed, Apr 9, 2014	56.24	56.93	56.07	56.67
4038	NASDAQ	MAR	Tue, Apr 8, 2014	55.95	56.13	55.40	55.93
4037	NASDAQ	MAR	Mon, Apr 7, 2014	55.65	56.19	55.30	55.80
4036	NASDAQ	MAR	Fri, Apr 4, 2014	57.02	57.14	55.74	55.80
4035	NASDAQ	MAR	Thu, Apr 3, 2014	57.11	57.15	56.36	56.59
4034	NASDAQ	MAR	Wed, Apr 2, 2014	56.87	56.99	56.52	56.92
4033	NASDAQ	MAR	Tue, Apr 1, 2014	56.43	56.99	56.32	56.93
4032	NASDAQ	MAR	Mon, Mar 31, 2014	55.85	56.20	55.62	56.02
4031	NASDAQ	MAR	Fri, Mar 28, 2014	54.76	55.66	54.76	55.44
4030	NASDAQ	MAR	Thu, Mar 27, 2014	55.58	55.58	54.57	54.76
4029	NASDAQ	MAR	Wed, Mar 26, 2014	55.70	56.15	55.38	55.58
4028	NASDAQ	MAR	Tue, Mar 25, 2014	55.24	55.53	55.14	55.48
4027	NASDAQ	MAR	Mon, Mar 24, 2014	55.41	55.81	54.77	55.15
4026	NASDAQ	MAR	Fri, Mar 21, 2014	54.80	55.25	54.50	55.25
4025	NASDAQ	MAR	Thu, Mar 20, 2014	53.97	54.45	53.69	54.00
4024	NASDAQ	MAR	Wed, Mar 19, 2014	54.33	54.63	53.84	54.23
4023	NASDAQ	MAR	Tue, Mar 18, 2014	54.06	54.52	54.01	54.42
4022	NASDAQ	MAR	Mon, Mar 17, 2014	54.33	54.62	53.83	54.08
4021	NASDAQ	MAR	Fri, Mar 14, 2014	53.57	54.28	53.54	53.88
4020	NASDAQ	MAR	Thu, Mar 13, 2014	54.28	54.29	53.40	53.71
4019	NASDAQ	MAR	Wed, Mar 12, 2014	53.67	54.07	53.40	54.03
4018	NASDAQ	MAR	Tue, Mar 11, 2014	54.31	54.76	53.86	54.04
4017	NASDAQ	MAR	Mon, Mar 10, 2014	54.52	54.91	53.88	54.19
4016	NASDAQ	MAR	Fri, Mar 7, 2014	54.65	55.03	54.54	54.79
4015	NASDAQ	MAR	Thu, Mar 6, 2014	53.90	54.80	53.90	54.60
4014	NASDAQ	MAR	Wed, Mar 5, 2014	53.73	53.94	53.31	53.89
4013	NASDAQ	MAR	Tue, Mar 4, 2014	53.71	54.01	53.49	53.83
4012	NASDAQ	MAR	Mon, Mar 3, 2014	53.85	53.92	52.99	53.29
4011	NASDAQ	MAR	Fri, Feb 28, 2014	53.90	54.41	53.61	54.23
4010	NASDAQ	MAR	Thu, Feb 27, 2014	53.22	53.88	53.22	53.86
4009	NASDAQ	MAR	Wed, Feb 26, 2014	53.89	54.24	53.23	53.44
4008	NASDAQ	MAR	Tue, Feb 25, 2014	53.31	53.92	53.31	53.86
4007	NASDAQ	MAR	Mon, Feb 24, 2014	52.52	53.97	52.52	53.47
4006	NASDAQ	MAR	Fri, Feb 21, 2014	51.91	52.72	51.58	52.51
4005	NASDAQ	MAR	Thu, Feb 20, 2014	50.57	51.84	50.52	51.79
4004	NASDAQ	MAR	Wed, Feb 19, 2014	50.59	51.98	50.58	51.54
4003	NASDAQ	MAR	Tue, Feb 18, 2014	51.52	51.74	51.07	51.38
4002	NASDAQ	MAR	Fri, Feb 14, 2014	49.91	51.58	49.91	51.52
4001	NASDAQ	MAR	Thu, Feb 13, 2014	49.36	50.20	49.02	50.11
4000	NASDAQ	MAR	Wed, Feb 12, 2014	49.88	50.17	49.55	49.65
3999	NASDAQ	MAR	Tue, Feb 11, 2014	49.58	50.00	49.28	49.69
3998	NASDAQ	MAR	Mon, Feb 10, 2014	49.11	49.61	49.07	49.36
3997	NASDAQ	MAR	Fri, Feb 7, 2014	49.02	49.35	48.73	49.24
3996	NASDAQ	MAR	Thu, Feb 6, 2014	47.60	48.96	47.60	48.76
3995	NASDAQ	MAR	Wed, Feb 5, 2014	47.94	48.00	47.21	47.89
3994	NASDAQ	MAR	Tue, Feb 4, 2014	47.50	48.17	47.35	47.98
3993	NASDAQ	MAR	Mon, Feb 3, 2014	49.47	49.52	47.35	47.47
3992	NASDAQ	MAR	Fri, Jan 31, 2014	48.51	49.69	48.51	49.30
3991	NASDAQ	MAR	Thu, Jan 30, 2014	49.18	49.49	49.02	49.31
3990	NASDAQ	MAR	Wed, Jan 29, 2014	49.47	49.65	48.79	48.86
3989	NASDAQ	MAR	Tue, Jan 28, 2014	49.12	49.97	49.00	49.70
3988	NASDAQ	MAR	Mon, Jan 27, 2014	49.75	50.68	48.92	49.05
3987	NASDAQ	MAR	Fri, Jan 24, 2014	50.37	50.49	49.75	49.76
3986	NASDAQ	MAR	Thu, Jan 23, 2014	50.61	51.16	50.32	50.58
3985	NASDAQ	MAR	Wed, Jan 22, 2014	51.01	51.53	50.80	51.17
3984	NASDAQ	MAR	Tue, Jan 21, 2014	51.44	51.50	50.76	50.79
3983	NASDAQ	MAR	Fri, Jan 17, 2014	50.32	50.86	50.22	50.62
3982	NASDAQ	MAR	Thu, Jan 16, 2014	49.72	50.60	49.53	50.57
3981	NASDAQ	MAR	Wed, Jan 15, 2014	49.36	49.89	48.85	49.82
3980	NASDAQ	MAR	Tue, Jan 14, 2014	48.78	49.43	48.57	49.34
3979	NASDAQ	MAR	Mon, Jan 13, 2014	49.63	49.63	48.59	48.75
3978	NASDAQ	MAR	Fri, Jan 10, 2014	49.14	49.29	48.74	49.28
3977	NASDAQ	MAR	Thu, Jan 9, 2014	49.13	49.21	48.81	48.99
3976	NASDAQ	MAR	Wed, Jan 8, 2014	48.76	49.19	48.73	49.13
3975	NASDAQ	MAR	Tue, Jan 7, 2014	48.65	49.13	48.48	48.66
3974	NASDAQ	MAR	Mon, Jan 6, 2014	48.83	48.90	48.25	48.45
3973	NASDAQ	MAR	Fri, Jan 3, 2014	49.00	49.17	48.64	48.65
3972	NASDAQ	MAR	Thu, Jan 2, 2014	49.03	49.26	48.57	48.96
3971	NASDAQ	MAR	Tue, Dec 31, 2013	49.00	49.44	49.00	49.35
3970	NASDAQ	MAR	Mon, Dec 30, 2013	49.08	49.12	48.60	49.01
3969	NASDAQ	MAR	Fri, Dec 27, 2013	48.99	49.02	48.68	48.78
3968	NASDAQ	MAR	Thu, Dec 26, 2013	49.71	49.84	48.59	48.91
3967	NASDAQ	MAR	Tue, Dec 24, 2013	48.05	48.69	48.05	48.67
3966	NASDAQ	MAR	Mon, Dec 23, 2013	48.09	48.82	48.06	48.28
3965	NASDAQ	MAR	Fri, Dec 20, 2013	47.97	48.32	47.87	48.15
3964	NASDAQ	MAR	Thu, Dec 19, 2013	47.60	47.87	47.31	47.72
3963	NASDAQ	MAR	Wed, Dec 18, 2013	46.88	47.90	46.52	47.87
3962	NASDAQ	MAR	Tue, Dec 17, 2013	46.95	47.15	46.42	46.84
3961	NASDAQ	MAR	Mon, Dec 16, 2013	46.66	47.45	46.61	47.09
3960	NASDAQ	MAR	Fri, Dec 13, 2013	46.35	46.69	46.00	46.57
3959	NASDAQ	MAR	Thu, Dec 12, 2013	45.92	46.34	45.83	46.02
3958	NASDAQ	MAR	Wed, Dec 11, 2013	46.48	46.56	45.85	46.01
3957	NASDAQ	MAR	Tue, Dec 10, 2013	46.60	46.73	46.45	46.57
3956	NASDAQ	MAR	Mon, Dec 9, 2013	46.46	46.89	46.42	46.56
3955	NASDAQ	MAR	Fri, Dec 6, 2013	46.64	46.70	45.96	46.23
3954	NASDAQ	MAR	Thu, Dec 5, 2013	45.92	46.07	45.57	45.62
3953	NASDAQ	MAR	Wed, Dec 4, 2013	45.44	46.18	45.25	45.91
3952	NASDAQ	MAR	Tue, Dec 3, 2013	46.08	46.50	45.85	46.02
3951	NASDAQ	MAR	Mon, Dec 2, 2013	47.00	47.02	46.37	46.50
3950	NASDAQ	MAR	Fri, Nov 29, 2013	47.12	47.17	46.86	47.02
3949	NASDAQ	MAR	Wed, Nov 27, 2013	47.20	47.30	46.88	46.93
3948	NASDAQ	MAR	Tue, Nov 26, 2013	46.46	47.34	46.46	47.18
3947	NASDAQ	MAR	Mon, Nov 25, 2013	46.83	47.05	46.53	46.63
3946	NASDAQ	MAR	Fri, Nov 22, 2013	47.03	47.17	46.81	46.92
3945	NASDAQ	MAR	Thu, Nov 21, 2013	46.49	47.13	46.27	46.91
3944	NASDAQ	MAR	Wed, Nov 20, 2013	46.52	46.75	46.03	46.26
3943	NASDAQ	MAR	Tue, Nov 19, 2013	46.84	46.89	46.02	46.33
3942	NASDAQ	MAR	Mon, Nov 18, 2013	47.07	47.30	46.78	46.98
3941	NASDAQ	MAR	Fri, Nov 15, 2013	46.95	47.58	46.95	47.02
3940	NASDAQ	MAR	Thu, Nov 14, 2013	46.60	46.98	46.46	46.94
3939	NASDAQ	MAR	Wed, Nov 13, 2013	46.29	46.71	46.17	46.68
3938	NASDAQ	MAR	Tue, Nov 12, 2013	47.03	47.16	46.28	46.43
3937	NASDAQ	MAR	Mon, Nov 11, 2013	45.97	46.49	45.67	46.10
3936	NASDAQ	MAR	Fri, Nov 8, 2013	45.41	46.12	45.37	46.12
3935	NASDAQ	MAR	Thu, Nov 7, 2013	46.42	46.42	45.39	45.43
3934	NASDAQ	MAR	Wed, Nov 6, 2013	45.95	46.52	45.93	46.34
3933	NASDAQ	MAR	Tue, Nov 5, 2013	45.57	45.97	45.44	45.85
3932	NASDAQ	MAR	Mon, Nov 4, 2013	45.59	46.02	45.36	45.99
3931	NASDAQ	MAR	Fri, Nov 1, 2013	45.22	45.77	45.13	45.71
3930	NASDAQ	MAR	Thu, Oct 31, 2013	44.65	45.91	44.09	45.08
3929	NASDAQ	MAR	Wed, Oct 30, 2013	44.59	44.72	44.01	44.20
3928	NASDAQ	MAR	Tue, Oct 29, 2013	44.37	44.63	44.06	44.61
3927	NASDAQ	MAR	Mon, Oct 28, 2013	44.05	44.37	43.77	44.10
3926	NASDAQ	MAR	Fri, Oct 25, 2013	44.75	44.75	44.25	44.49
3925	NASDAQ	MAR	Thu, Oct 24, 2013	44.05	44.68	43.92	44.61
3924	NASDAQ	MAR	Wed, Oct 23, 2013	43.38	43.83	43.34	43.59
3923	NASDAQ	MAR	Tue, Oct 22, 2013	44.11	44.23	43.44	43.89
3922	NASDAQ	MAR	Mon, Oct 21, 2013	42.30	43.99	42.30	43.98
3921	NASDAQ	MAR	Fri, Oct 18, 2013	43.50	43.91	43.28	43.50
3920	NASDAQ	MAR	Thu, Oct 17, 2013	42.89	43.34	42.62	43.31
3919	NASDAQ	MAR	Wed, Oct 16, 2013	42.59	43.03	42.55	42.97
3918	NASDAQ	MAR	Tue, Oct 15, 2013	41.97	42.54	41.77	42.29
3917	NASDAQ	MAR	Mon, Oct 14, 2013	42.00	42.11	41.76	42.04
3916	NASDAQ	MAR	Fri, Oct 11, 2013	42.02	42.54	41.86	42.30
3915	NASDAQ	MAR	Thu, Oct 10, 2013	41.76	42.12	41.39	41.98
3914	NASDAQ	MAR	Wed, Oct 9, 2013	41.65	41.78	41.26	41.28
3913	NASDAQ	MAR	Tue, Oct 8, 2013	42.00	42.07	41.42	41.53
3912	NASDAQ	MAR	Mon, Oct 7, 2013	42.20	42.33	41.95	41.96
3911	NASDAQ	MAR	Fri, Oct 4, 2013	42.27	42.67	42.07	42.60
3910	NASDAQ	MAR	Thu, Oct 3, 2013	42.31	42.42	41.75	42.28
3909	NASDAQ	MAR	Wed, Oct 2, 2013	42.30	42.50	41.82	42.47
3908	NASDAQ	MAR	Tue, Oct 1, 2013	42.02	42.55	42.00	42.54
3907	NASDAQ	MAR	Mon, Sep 30, 2013	41.96	42.17	41.67	42.06
3906	NASDAQ	MAR	Fri, Sep 27, 2013	42.62	42.77	42.00	42.35
3905	NASDAQ	MAR	Thu, Sep 26, 2013	42.78	43.11	42.40	42.91
3904	NASDAQ	MAR	Wed, Sep 25, 2013	43.05	43.15	42.60	42.81
3903	NASDAQ	MAR	Tue, Sep 24, 2013	43.00	43.41	42.85	43.06
3902	NASDAQ	MAR	Mon, Sep 23, 2013	43.17	43.28	42.71	43.00
3901	NASDAQ	MAR	Fri, Sep 20, 2013	43.48	43.51	43.03	43.17
3900	NASDAQ	MAR	Thu, Sep 19, 2013	43.81	43.99	43.53	43.58
3899	NASDAQ	MAR	Wed, Sep 18, 2013	43.27	43.94	42.88	43.82
3898	NASDAQ	MAR	Tue, Sep 17, 2013	43.11	43.50	43.08	43.35
3897	NASDAQ	MAR	Mon, Sep 16, 2013	43.31	43.52	43.02	43.12
3896	NASDAQ	MAR	Fri, Sep 13, 2013	42.56	42.94	42.47	42.86
3895	NASDAQ	MAR	Thu, Sep 12, 2013	42.99	43.11	42.32	42.59
3894	NASDAQ	MAR	Wed, Sep 11, 2013	42.09	43.29	42.00	42.96
3893	NASDAQ	MAR	Tue, Sep 10, 2013	41.24	41.69	41.24	41.61
3892	NASDAQ	MAR	Mon, Sep 9, 2013	40.74	41.25	40.74	41.06
3891	NASDAQ	MAR	Fri, Sep 6, 2013	40.79	40.93	40.28	40.62
3890	NASDAQ	MAR	Thu, Sep 5, 2013	40.90	41.22	40.61	40.77
3889	NASDAQ	MAR	Wed, Sep 4, 2013	40.22	41.16	40.17	40.93
3888	NASDAQ	MAR	Tue, Sep 3, 2013	40.37	40.74	40.24	40.30
3887	NASDAQ	MAR	Fri, Aug 30, 2013	40.24	40.45	39.88	39.99
3886	NASDAQ	MAR	Thu, Aug 29, 2013	40.00	40.71	39.95	40.25
3885	NASDAQ	MAR	Wed, Aug 28, 2013	40.35	40.37	39.85	40.15
3884	NASDAQ	MAR	Tue, Aug 27, 2013	40.76	40.83	40.33	40.42
3883	NASDAQ	MAR	Mon, Aug 26, 2013	41.16	41.61	40.95	41.23
3882	NASDAQ	MAR	Fri, Aug 23, 2013	41.44	41.58	40.92	41.16
3881	NASDAQ	MAR	Thu, Aug 22, 2013	39.96	41.61	39.80	41.32
3880	NASDAQ	MAR	Wed, Aug 21, 2013	39.97	40.29	39.58	39.89
3879	NASDAQ	MAR	Tue, Aug 20, 2013	40.16	40.37	39.97	40.05
3878	NASDAQ	MAR	Mon, Aug 19, 2013	40.40	40.55	40.20	40.25
3877	NASDAQ	MAR	Fri, Aug 16, 2013	40.82	40.84	40.36	40.40
3876	NASDAQ	MAR	Thu, Aug 15, 2013	40.98	41.51	40.76	40.89
3875	NASDAQ	MAR	Wed, Aug 14, 2013	40.45	41.69	40.34	41.08
3874	NASDAQ	MAR	Tue, Aug 13, 2013	40.76	40.81	40.19	40.57
3873	NASDAQ	MAR	Mon, Aug 12, 2013	40.61	41.00	40.51	40.73
3872	NASDAQ	MAR	Fri, Aug 9, 2013	41.40	41.48	40.91	40.94
3871	NASDAQ	MAR	Thu, Aug 8, 2013	41.19	41.66	40.90	41.49
3870	NASDAQ	MAR	Wed, Aug 7, 2013	41.62	41.63	40.97	40.97
3869	NASDAQ	MAR	Tue, Aug 6, 2013	42.16	42.38	41.63	41.68
3868	NASDAQ	MAR	Mon, Aug 5, 2013	42.24	42.50	41.95	42.17
3867	NASDAQ	MAR	Fri, Aug 2, 2013	41.55	43.00	41.41	42.42
3866	NASDAQ	MAR	Thu, Aug 1, 2013	40.94	41.98	40.90	41.58
3865	NASDAQ	MAR	Wed, Jul 31, 2013	41.48	42.01	41.25	41.57
3864	NASDAQ	MAR	Tue, Jul 30, 2013	41.21	41.50	41.11	41.39
3863	NASDAQ	MAR	Mon, Jul 29, 2013	41.08	41.50	40.87	40.96
3862	NASDAQ	MAR	Fri, Jul 26, 2013	40.66	41.31	40.51	41.26
3861	NASDAQ	MAR	Thu, Jul 25, 2013	40.37	41.05	40.30	40.86
3860	NASDAQ	MAR	Wed, Jul 24, 2013	41.05	41.07	40.16	40.37
3859	NASDAQ	MAR	Tue, Jul 23, 2013	41.55	41.64	40.89	40.95
3858	NASDAQ	MAR	Mon, Jul 22, 2013	41.53	41.69	41.32	41.47
3857	NASDAQ	MAR	Fri, Jul 19, 2013	41.95	42.00	41.08	41.62
3856	NASDAQ	MAR	Thu, Jul 18, 2013	41.55	42.26	41.36	42.01
3855	NASDAQ	MAR	Wed, Jul 17, 2013	41.65	41.70	41.04	41.34
3854	NASDAQ	MAR	Tue, Jul 16, 2013	41.66	41.80	41.38	41.49
3853	NASDAQ	MAR	Mon, Jul 15, 2013	41.74	41.96	41.56	41.58
3852	NASDAQ	MAR	Fri, Jul 12, 2013	42.20	42.32	41.70	41.73
3851	NASDAQ	MAR	Thu, Jul 11, 2013	42.52	42.69	42.12	42.18
3850	NASDAQ	MAR	Wed, Jul 10, 2013	41.75	41.97	41.47	41.93
3849	NASDAQ	MAR	Tue, Jul 9, 2013	41.96	42.04	41.45	41.74
3848	NASDAQ	MAR	Mon, Jul 8, 2013	41.61	42.11	41.59	41.72
3847	NASDAQ	MAR	Fri, Jul 5, 2013	40.72	41.43	40.58	41.40
3846	NASDAQ	MAR	Wed, Jul 3, 2013	40.01	40.45	39.82	40.30
3845	NASDAQ	MAR	Tue, Jul 2, 2013	40.38	40.67	40.14	40.23
3844	NASDAQ	MAR	Mon, Jul 1, 2013	40.67	40.86	40.29	40.32
3843	NASDAQ	MAR	Fri, Jun 28, 2013	40.14	40.71	39.96	40.37
3842	NASDAQ	MAR	Thu, Jun 27, 2013	39.73	40.41	39.63	40.25
3841	NASDAQ	MAR	Wed, Jun 26, 2013	39.70	39.84	39.42	39.45
3840	NASDAQ	MAR	Tue, Jun 25, 2013	39.28	39.42	38.89	39.35
3839	NASDAQ	MAR	Mon, Jun 24, 2013	38.50	39.14	38.23	38.71
3838	NASDAQ	MAR	Fri, Jun 21, 2013	39.35	39.54	38.17	38.93
3837	NASDAQ	MAR	Thu, Jun 20, 2013	39.98	40.00	38.98	39.05
3836	NASDAQ	MAR	Wed, Jun 19, 2013	40.78	41.07	40.41	40.42
3835	NASDAQ	MAR	Tue, Jun 18, 2013	40.66	41.10	40.57	40.82
3834	NASDAQ	MAR	Mon, Jun 17, 2013	41.02	41.12	40.53	40.66
3833	NASDAQ	MAR	Fri, Jun 14, 2013	41.08	41.54	40.59	40.77
3832	NASDAQ	MAR	Thu, Jun 13, 2013	40.54	41.18	40.26	41.09
3831	NASDAQ	MAR	Wed, Jun 12, 2013	41.13	41.41	40.28	40.59
3830	NASDAQ	MAR	Tue, Jun 11, 2013	41.01	41.23	40.59	40.84
3829	NASDAQ	MAR	Mon, Jun 10, 2013	41.70	41.89	41.38	41.48
3828	NASDAQ	MAR	Fri, Jun 7, 2013	41.24	41.70	41.10	41.66
3827	NASDAQ	MAR	Thu, Jun 6, 2013	40.33	41.02	40.09	41.01
3826	NASDAQ	MAR	Wed, Jun 5, 2013	40.24	40.88	40.09	40.39
3825	NASDAQ	MAR	Tue, Jun 4, 2013	42.13	42.23	40.40	40.41
3824	NASDAQ	MAR	Mon, Jun 3, 2013	42.35	42.39	41.54	42.20
3823	NASDAQ	MAR	Fri, May 31, 2013	42.42	42.84	42.01	42.01
3822	NASDAQ	MAR	Thu, May 30, 2013	42.48	42.91	42.38	42.52
3821	NASDAQ	MAR	Wed, May 29, 2013	42.91	43.08	42.26	42.33
3820	NASDAQ	MAR	Tue, May 28, 2013	43.25	43.55	43.08	43.23
3819	NASDAQ	MAR	Fri, May 24, 2013	42.38	42.86	42.14	42.77
3818	NASDAQ	MAR	Thu, May 23, 2013	42.35	43.16	42.32	42.58
3817	NASDAQ	MAR	Wed, May 22, 2013	43.34	43.82	42.55	42.77
3816	NASDAQ	MAR	Tue, May 21, 2013	43.37	43.71	43.22	43.48
3815	NASDAQ	MAR	Mon, May 20, 2013	43.69	43.84	43.31	43.36
3814	NASDAQ	MAR	Fri, May 17, 2013	43.32	43.84	43.32	43.73
3813	NASDAQ	MAR	Thu, May 16, 2013	43.86	43.94	43.13	43.19
3812	NASDAQ	MAR	Wed, May 15, 2013	43.91	44.45	43.74	43.97
3811	NASDAQ	MAR	Tue, May 14, 2013	43.65	44.00	43.61	43.96
3810	NASDAQ	MAR	Mon, May 13, 2013	43.92	43.93	43.60	43.63
3809	NASDAQ	MAR	Fri, May 10, 2013	43.35	43.97	43.24	43.97
3808	NASDAQ	MAR	Thu, May 9, 2013	43.51	43.64	43.13	43.23
3807	NASDAQ	MAR	Wed, May 8, 2013	43.34	43.70	43.22	43.49
3806	NASDAQ	MAR	Tue, May 7, 2013	43.21	43.71	43.21	43.54
3805	NASDAQ	MAR	Mon, May 6, 2013	43.00	43.27	42.94	43.11
3804	NASDAQ	MAR	Fri, May 3, 2013	43.25	43.56	42.87	43.01
3803	NASDAQ	MAR	Thu, May 2, 2013	42.57	42.96	41.45	42.84
3802	NASDAQ	MAR	Wed, May 1, 2013	42.46	42.91	42.29	42.48
3801	NASDAQ	MAR	Tue, Apr 30, 2013	41.80	43.14	41.80	43.06
3800	NASDAQ	MAR	Mon, Apr 29, 2013	41.50	41.67	41.21	41.62
3799	NASDAQ	MAR	Fri, Apr 26, 2013	41.53	42.00	41.48	41.57
3798	NASDAQ	MAR	Thu, Apr 25, 2013	41.72	41.92	41.59	41.64
3797	NASDAQ	MAR	Wed, Apr 24, 2013	41.98	42.06	41.39	41.43
3796	NASDAQ	MAR	Tue, Apr 23, 2013	41.51	41.94	41.49	41.87
3795	NASDAQ	MAR	Mon, Apr 22, 2013	41.38	41.56	41.03	41.33
3794	NASDAQ	MAR	Fri, Apr 19, 2013	40.91	41.43	40.71	41.34
3793	NASDAQ	MAR	Thu, Apr 18, 2013	41.24	41.39	40.55	40.81
3792	NASDAQ	MAR	Wed, Apr 17, 2013	41.42	41.56	40.83	41.13
3791	NASDAQ	MAR	Tue, Apr 16, 2013	41.20	41.75	41.12	41.75
3790	NASDAQ	MAR	Mon, Apr 15, 2013	42.20	42.24	40.55	40.71
3789	NASDAQ	MAR	Fri, Apr 12, 2013	42.07	42.59	41.98	42.59
3788	NASDAQ	MAR	Thu, Apr 11, 2013	42.19	42.37	42.08	42.21
3787	NASDAQ	MAR	Wed, Apr 10, 2013	41.73	42.15	41.58	41.99
3786	NASDAQ	MAR	Tue, Apr 9, 2013	41.55	41.87	41.39	41.60
3785	NASDAQ	MAR	Mon, Apr 8, 2013	40.55	41.30	40.50	41.30
3784	NASDAQ	MAR	Fri, Apr 5, 2013	40.59	40.69	40.20	40.66
3783	NASDAQ	MAR	Thu, Apr 4, 2013	40.98	41.33	40.88	41.30
3782	NASDAQ	MAR	Wed, Apr 3, 2013	41.52	41.66	40.85	41.00
3781	NASDAQ	MAR	Tue, Apr 2, 2013	41.86	41.92	41.31	41.46
3780	NASDAQ	MAR	Mon, Apr 1, 2013	42.12	42.25	41.60	41.63
3779	NASDAQ	MAR	Thu, Mar 28, 2013	41.69	42.27	41.57	42.23
3778	NASDAQ	MAR	Wed, Mar 27, 2013	41.04	41.70	40.92	41.62
3777	NASDAQ	MAR	Tue, Mar 26, 2013	39.93	41.56	39.79	41.29
3776	NASDAQ	MAR	Mon, Mar 25, 2013	40.00	40.12	39.59	39.76
3775	NASDAQ	MAR	Fri, Mar 22, 2013	39.70	39.89	39.65	39.85
3774	NASDAQ	MAR	Thu, Mar 21, 2013	39.76	39.97	39.50	39.62
3773	NASDAQ	MAR	Wed, Mar 20, 2013	39.83	40.22	39.75	40.02
3772	NASDAQ	MAR	Tue, Mar 19, 2013	40.00	40.07	39.24	39.55
3771	NASDAQ	MAR	Mon, Mar 18, 2013	39.79	40.15	39.61	39.90
3770	NASDAQ	MAR	Fri, Mar 15, 2013	40.25	40.45	40.02	40.35
3769	NASDAQ	MAR	Thu, Mar 14, 2013	40.26	40.56	40.13	40.42
3768	NASDAQ	MAR	Wed, Mar 13, 2013	40.05	40.40	39.96	40.18
3767	NASDAQ	MAR	Tue, Mar 12, 2013	40.31	40.56	39.82	39.98
3766	NASDAQ	MAR	Mon, Mar 11, 2013	40.31	40.43	39.93	40.24
3765	NASDAQ	MAR	Fri, Mar 8, 2013	39.68	40.52	39.53	40.29
3764	NASDAQ	MAR	Thu, Mar 7, 2013	39.49	39.54	39.23	39.36
3763	NASDAQ	MAR	Wed, Mar 6, 2013	39.62	39.71	39.30	39.38
3762	NASDAQ	MAR	Tue, Mar 5, 2013	39.42	39.81	39.34	39.46
3761	NASDAQ	MAR	Mon, Mar 4, 2013	39.50	39.62	38.93	39.20
3760	NASDAQ	MAR	Fri, Mar 1, 2013	39.28	39.70	39.06	39.57
3759	NASDAQ	MAR	Thu, Feb 28, 2013	39.34	39.80	39.24	39.45
3758	NASDAQ	MAR	Wed, Feb 27, 2013	38.50	39.43	38.50	39.30
3757	NASDAQ	MAR	Tue, Feb 26, 2013	38.71	38.92	38.35	38.53
3756	NASDAQ	MAR	Mon, Feb 25, 2013	39.70	39.97	38.60	38.60
3755	NASDAQ	MAR	Fri, Feb 22, 2013	39.33	39.49	39.04	39.49
3754	NASDAQ	MAR	Thu, Feb 21, 2013	39.61	39.62	39.05	39.16
3753	NASDAQ	MAR	Wed, Feb 20, 2013	39.87	41.00	39.52	39.72
3752	NASDAQ	MAR	Tue, Feb 19, 2013	41.15	41.15	40.63	40.83
3751	NASDAQ	MAR	Fri, Feb 15, 2013	41.19	41.73	41.13	41.23
3750	NASDAQ	MAR	Thu, Feb 14, 2013	40.92	41.21	40.78	41.16
3749	NASDAQ	MAR	Wed, Feb 13, 2013	41.58	41.61	41.16	41.18
3748	NASDAQ	MAR	Tue, Feb 12, 2013	41.19	41.52	40.89	41.39
3747	NASDAQ	MAR	Mon, Feb 11, 2013	40.97	41.23	40.76	41.22
3746	NASDAQ	MAR	Fri, Feb 8, 2013	40.53	41.05	40.48	40.97
3745	NASDAQ	MAR	Thu, Feb 7, 2013	40.55	40.66	39.99	40.47
3744	NASDAQ	MAR	Wed, Feb 6, 2013	39.89	40.74	39.81	40.66
3743	NASDAQ	MAR	Tue, Feb 5, 2013	40.02	40.17	39.85	39.95
3742	NASDAQ	MAR	Mon, Feb 4, 2013	39.99	40.15	39.67	39.77
3741	NASDAQ	MAR	Fri, Feb 1, 2013	40.34	40.58	40.09	40.29
3740	NASDAQ	MAR	Thu, Jan 31, 2013	40.23	40.23	39.80	39.98
3739	NASDAQ	MAR	Wed, Jan 30, 2013	40.13	40.38	40.07	40.14
3738	NASDAQ	MAR	Tue, Jan 29, 2013	39.99	40.25	39.77	40.21
3737	NASDAQ	MAR	Mon, Jan 28, 2013	39.51	40.12	39.40	40.10
3736	NASDAQ	MAR	Fri, Jan 25, 2013	39.16	39.65	39.05	39.56
3735	NASDAQ	MAR	Thu, Jan 24, 2013	39.20	39.38	38.83	38.97
3734	NASDAQ	MAR	Wed, Jan 23, 2013	39.20	39.29	38.91	39.15
3733	NASDAQ	MAR	Tue, Jan 22, 2013	39.20	39.30	38.74	39.24
3732	NASDAQ	MAR	Fri, Jan 18, 2013	39.38	39.40	38.97	39.27
3731	NASDAQ	MAR	Thu, Jan 17, 2013	38.95	39.53	38.90	39.28
3730	NASDAQ	MAR	Wed, Jan 16, 2013	38.96	39.09	38.70	38.83
3729	NASDAQ	MAR	Tue, Jan 15, 2013	38.58	39.24	38.55	39.16
3728	NASDAQ	MAR	Mon, Jan 14, 2013	38.91	39.15	38.62	38.73
3727	NASDAQ	MAR	Fri, Jan 11, 2013	38.98	39.10	38.76	38.88
3726	NASDAQ	MAR	Thu, Jan 10, 2013	39.19	39.29	38.85	39.02
3725	NASDAQ	MAR	Wed, Jan 9, 2013	38.98	39.06	38.73	38.90
3724	NASDAQ	MAR	Tue, Jan 8, 2013	38.93	39.05	38.75	38.90
3723	NASDAQ	MAR	Mon, Jan 7, 2013	38.94	39.20	38.79	39.01
3722	NASDAQ	MAR	Fri, Jan 4, 2013	39.23	39.43	38.98	39.23
3721	NASDAQ	MAR	Thu, Jan 3, 2013	38.86	39.34	38.73	39.10
3720	NASDAQ	MAR	Wed, Jan 2, 2013	38.32	39.41	38.14	38.79
3719	NASDAQ	MAR	Mon, Dec 31, 2012	36.31	37.29	36.24	37.27
3718	NASDAQ	MAR	Fri, Dec 28, 2012	36.49	37.04	36.42	36.48
3717	NASDAQ	MAR	Thu, Dec 27, 2012	36.73	36.97	36.29	36.88
3716	NASDAQ	MAR	Wed, Dec 26, 2012	37.15	37.19	36.69	36.71
3715	NASDAQ	MAR	Mon, Dec 24, 2012	37.32	37.37	37.00	37.12
3714	NASDAQ	MAR	Fri, Dec 21, 2012	37.09	37.45	36.99	37.40
3713	NASDAQ	MAR	Thu, Dec 20, 2012	37.19	37.86	37.12	37.68
3712	NASDAQ	MAR	Wed, Dec 19, 2012	37.39	37.52	37.13	37.22
3711	NASDAQ	MAR	Tue, Dec 18, 2012	36.96	37.47	36.81	37.42
3710	NASDAQ	MAR	Mon, Dec 17, 2012	36.21	36.86	36.11	36.84
3709	NASDAQ	MAR	Fri, Dec 14, 2012	35.47	36.33	35.47	36.11
3708	NASDAQ	MAR	Thu, Dec 13, 2012	35.90	36.00	35.57	35.62
3707	NASDAQ	MAR	Wed, Dec 12, 2012	35.99	36.19	35.54	35.92
3706	NASDAQ	MAR	Tue, Dec 11, 2012	35.75	35.92	35.56	35.79
3705	NASDAQ	MAR	Mon, Dec 10, 2012	35.35	35.70	35.26	35.59
3704	NASDAQ	MAR	Fri, Dec 7, 2012	35.72	35.72	35.28	35.43
3703	NASDAQ	MAR	Thu, Dec 6, 2012	35.32	35.78	35.19	35.46
3702	NASDAQ	MAR	Wed, Dec 5, 2012	35.61	35.75	35.11	35.27
3701	NASDAQ	MAR	Tue, Dec 4, 2012	35.81	35.86	35.49	35.53
3700	NASDAQ	MAR	Mon, Dec 3, 2012	36.23	36.69	35.87	35.89
3699	NASDAQ	MAR	Fri, Nov 30, 2012	36.56	36.56	36.13	36.29
3698	NASDAQ	MAR	Thu, Nov 29, 2012	35.49	36.70	35.35	36.63
3697	NASDAQ	MAR	Wed, Nov 28, 2012	34.47	35.27	34.21	35.21
3696	NASDAQ	MAR	Tue, Nov 27, 2012	34.56	35.07	34.51	34.64
3695	NASDAQ	MAR	Mon, Nov 26, 2012	34.97	35.03	34.63	34.71
3694	NASDAQ	MAR	Fri, Nov 23, 2012	35.04	35.27	34.88	35.24
3693	NASDAQ	MAR	Wed, Nov 21, 2012	34.90	35.16	34.75	34.82
3692	NASDAQ	MAR	Tue, Nov 20, 2012	35.38	35.49	34.73	34.88
3691	NASDAQ	MAR	Mon, Nov 19, 2012	34.93	35.59	34.86	35.45
3690	NASDAQ	MAR	Fri, Nov 16, 2012	34.21	34.95	34.10	34.43
3689	NASDAQ	MAR	Thu, Nov 15, 2012	34.38	34.60	33.93	34.11
3688	NASDAQ	MAR	Wed, Nov 14, 2012	35.28	35.31	34.26	34.38
3687	NASDAQ	MAR	Tue, Nov 13, 2012	35.13	35.47	35.06	35.13
3686	NASDAQ	MAR	Mon, Nov 12, 2012	35.65	35.67	35.27	35.31
3685	NASDAQ	MAR	Fri, Nov 9, 2012	35.16	36.00	35.11	35.54
3684	NASDAQ	MAR	Thu, Nov 8, 2012	35.98	36.03	35.28	35.28
3683	NASDAQ	MAR	Wed, Nov 7, 2012	36.41	36.67	35.85	36.01
3682	NASDAQ	MAR	Tue, Nov 6, 2012	36.73	36.88	36.50	36.77
3681	NASDAQ	MAR	Mon, Nov 5, 2012	36.52	36.72	36.33	36.64
3680	NASDAQ	MAR	Fri, Nov 2, 2012	37.23	37.47	36.67	36.69
3679	NASDAQ	MAR	Thu, Nov 1, 2012	36.64	37.15	36.52	36.96
3678	NASDAQ	MAR	Wed, Oct 31, 2012	36.78	36.95	36.23	36.48
3677	NASDAQ	MAR	Fri, Oct 26, 2012	36.40	37.26	36.33	36.82
3676	NASDAQ	MAR	Thu, Oct 25, 2012	36.75	37.05	36.09	36.47
3675	NASDAQ	MAR	Wed, Oct 24, 2012	37.07	37.15	36.29	36.44
3674	NASDAQ	MAR	Tue, Oct 23, 2012	37.27	37.33	36.84	36.89
3673	NASDAQ	MAR	Mon, Oct 22, 2012	37.53	37.99	37.13	37.94
3672	NASDAQ	MAR	Fri, Oct 19, 2012	38.67	38.67	37.33	37.53
3671	NASDAQ	MAR	Thu, Oct 18, 2012	38.79	39.11	38.58	38.89
3670	NASDAQ	MAR	Wed, Oct 17, 2012	39.00	39.00	38.56	38.79
3669	NASDAQ	MAR	Tue, Oct 16, 2012	38.81	38.97	38.65	38.89
3668	NASDAQ	MAR	Mon, Oct 15, 2012	38.25	38.65	38.15	38.53
3667	NASDAQ	MAR	Fri, Oct 12, 2012	38.22	38.64	37.95	38.16
3666	NASDAQ	MAR	Thu, Oct 11, 2012	37.73	38.29	37.66	38.17
3665	NASDAQ	MAR	Wed, Oct 10, 2012	38.46	38.76	38.16	38.38
3664	NASDAQ	MAR	Tue, Oct 9, 2012	38.70	38.84	38.30	38.45
3663	NASDAQ	MAR	Mon, Oct 8, 2012	38.20	39.09	38.06	38.73
3662	NASDAQ	MAR	Fri, Oct 5, 2012	38.59	39.15	38.00	38.29
3661	NASDAQ	MAR	Thu, Oct 4, 2012	39.88	40.30	38.66	38.94
3660	NASDAQ	MAR	Wed, Oct 3, 2012	38.86	39.08	38.50	39.00
3659	NASDAQ	MAR	Tue, Oct 2, 2012	39.16	39.26	38.50	38.63
3658	NASDAQ	MAR	Mon, Oct 1, 2012	39.32	39.64	38.89	38.97
3657	NASDAQ	MAR	Fri, Sep 28, 2012	39.35	39.47	39.00	39.10
3656	NASDAQ	MAR	Thu, Sep 27, 2012	39.23	39.72	38.95	39.58
3655	NASDAQ	MAR	Wed, Sep 26, 2012	39.11	39.28	38.76	39.01
3654	NASDAQ	MAR	Tue, Sep 25, 2012	39.78	40.41	39.12	39.14
3653	NASDAQ	MAR	Mon, Sep 24, 2012	40.33	40.60	40.00	40.22
3652	NASDAQ	MAR	Fri, Sep 21, 2012	40.96	41.00	40.39	40.43
3651	NASDAQ	MAR	Thu, Sep 20, 2012	40.38	40.80	39.75	40.75
3650	NASDAQ	MAR	Wed, Sep 19, 2012	41.03	41.29	40.86	40.90
3649	NASDAQ	MAR	Tue, Sep 18, 2012	41.18	41.28	40.90	41.07
3648	NASDAQ	MAR	Mon, Sep 17, 2012	41.26	41.46	40.70	41.16
3647	NASDAQ	MAR	Fri, Sep 14, 2012	40.96	41.84	40.69	41.60
3646	NASDAQ	MAR	Thu, Sep 13, 2012	39.56	41.01	39.36	40.98
3645	NASDAQ	MAR	Wed, Sep 12, 2012	39.50	39.64	39.27	39.52
3644	NASDAQ	MAR	Tue, Sep 11, 2012	39.00	39.46	38.97	39.34
3643	NASDAQ	MAR	Mon, Sep 10, 2012	39.36	39.36	38.95	38.97
3642	NASDAQ	MAR	Fri, Sep 7, 2012	38.90	39.36	38.84	39.36
3641	NASDAQ	MAR	Thu, Sep 6, 2012	37.75	38.90	37.66	38.75
3640	NASDAQ	MAR	Wed, Sep 5, 2012	37.57	37.64	37.23	37.40
3639	NASDAQ	MAR	Tue, Sep 4, 2012	37.58	38.00	37.31	37.63
3638	NASDAQ	MAR	Fri, Aug 31, 2012	37.75	37.97	37.36	37.68
3637	NASDAQ	MAR	Thu, Aug 30, 2012	37.35	37.70	37.15	37.54
3636	NASDAQ	MAR	Wed, Aug 29, 2012	37.28	37.66	37.15	37.60
3635	NASDAQ	MAR	Tue, Aug 28, 2012	37.16	37.69	37.04	37.26
3634	NASDAQ	MAR	Mon, Aug 27, 2012	37.19	37.44	36.96	37.36
3633	NASDAQ	MAR	Fri, Aug 24, 2012	36.97	37.20	36.60	36.97
3632	NASDAQ	MAR	Thu, Aug 23, 2012	37.20	37.31	37.04	37.12
3631	NASDAQ	MAR	Wed, Aug 22, 2012	37.01	37.37	36.75	37.24
3630	NASDAQ	MAR	Tue, Aug 21, 2012	37.48	37.66	37.10	37.20
3629	NASDAQ	MAR	Mon, Aug 20, 2012	37.84	38.00	37.47	37.55
3628	NASDAQ	MAR	Fri, Aug 17, 2012	37.87	38.16	37.78	38.05
3627	NASDAQ	MAR	Thu, Aug 16, 2012	36.77	37.97	36.73	37.81
3626	NASDAQ	MAR	Wed, Aug 15, 2012	36.64	36.91	36.42	36.79
3625	NASDAQ	MAR	Tue, Aug 14, 2012	37.25	37.42	36.57	36.66
3624	NASDAQ	MAR	Mon, Aug 13, 2012	36.91	37.13	36.75	36.93
3623	NASDAQ	MAR	Fri, Aug 10, 2012	37.18	37.22	36.62	36.94
3622	NASDAQ	MAR	Thu, Aug 9, 2012	37.27	37.66	37.20	37.29
3621	NASDAQ	MAR	Wed, Aug 8, 2012	37.70	37.75	37.08	37.24
3620	NASDAQ	MAR	Tue, Aug 7, 2012	37.61	38.26	37.56	38.12
3619	NASDAQ	MAR	Mon, Aug 6, 2012	37.62	37.83	37.31	37.35
3618	NASDAQ	MAR	Fri, Aug 3, 2012	36.82	37.71	36.82	37.55
3617	NASDAQ	MAR	Thu, Aug 2, 2012	36.03	36.54	35.67	36.32
3616	NASDAQ	MAR	Wed, Aug 1, 2012	36.71	36.79	36.07	36.35
3615	NASDAQ	MAR	Tue, Jul 31, 2012	36.44	36.66	36.18	36.42
3614	NASDAQ	MAR	Mon, Jul 30, 2012	36.75	37.06	36.18	36.50
3613	NASDAQ	MAR	Fri, Jul 27, 2012	36.39	37.10	36.29	36.89
3612	NASDAQ	MAR	Thu, Jul 26, 2012	35.96	36.15	35.38	36.06
3611	NASDAQ	MAR	Wed, Jul 25, 2012	35.19	35.65	34.98	35.34
3610	NASDAQ	MAR	Tue, Jul 24, 2012	35.73	35.98	34.69	35.03
3609	NASDAQ	MAR	Mon, Jul 23, 2012	36.03	36.22	35.50	35.80
3608	NASDAQ	MAR	Fri, Jul 20, 2012	37.04	37.40	36.80	36.85
3607	NASDAQ	MAR	Thu, Jul 19, 2012	36.85	37.68	36.68	37.29
3606	NASDAQ	MAR	Wed, Jul 18, 2012	36.44	37.14	36.23	36.70
3605	NASDAQ	MAR	Tue, Jul 17, 2012	36.21	36.77	35.89	36.70
3604	NASDAQ	MAR	Mon, Jul 16, 2012	36.10	36.38	36.07	36.12
3603	NASDAQ	MAR	Fri, Jul 13, 2012	35.61	36.34	35.51	36.28
3602	NASDAQ	MAR	Thu, Jul 12, 2012	37.14	37.35	35.51	35.58
3601	NASDAQ	MAR	Wed, Jul 11, 2012	38.33	39.08	37.74	38.03
3600	NASDAQ	MAR	Tue, Jul 10, 2012	39.37	39.50	37.91	38.17
3599	NASDAQ	MAR	Mon, Jul 9, 2012	39.38	39.55	38.94	38.96
3598	NASDAQ	MAR	Fri, Jul 6, 2012	39.09	39.49	38.89	39.40
3597	NASDAQ	MAR	Thu, Jul 5, 2012	39.13	39.87	38.72	39.58
3596	NASDAQ	MAR	Tue, Jul 3, 2012	39.19	39.38	38.99	39.25
3595	NASDAQ	MAR	Mon, Jul 2, 2012	39.18	39.48	38.96	39.25
3594	NASDAQ	MAR	Fri, Jun 29, 2012	38.49	39.28	38.49	39.20
3593	NASDAQ	MAR	Thu, Jun 28, 2012	37.89	38.23	37.10	37.54
3592	NASDAQ	MAR	Wed, Jun 27, 2012	38.08	38.19	37.67	38.16
3591	NASDAQ	MAR	Tue, Jun 26, 2012	37.81	38.10	37.34	37.87
3590	NASDAQ	MAR	Mon, Jun 25, 2012	38.40	38.48	37.55	37.78
3589	NASDAQ	MAR	Fri, Jun 22, 2012	39.00	39.11	38.49	38.80
3588	NASDAQ	MAR	Thu, Jun 21, 2012	39.82	39.93	38.61	38.64
3587	NASDAQ	MAR	Wed, Jun 20, 2012	39.69	40.00	39.32	39.81
3586	NASDAQ	MAR	Tue, Jun 19, 2012	38.75	39.99	38.74	39.62
3585	NASDAQ	MAR	Mon, Jun 18, 2012	37.54	38.56	37.48	38.38
3584	NASDAQ	MAR	Fri, Jun 15, 2012	37.66	38.03	37.43	37.98
3583	NASDAQ	MAR	Thu, Jun 14, 2012	37.00	37.88	36.88	37.65
3582	NASDAQ	MAR	Wed, Jun 13, 2012	37.27	37.50	36.81	36.97
3581	NASDAQ	MAR	Tue, Jun 12, 2012	37.00	37.52	36.74	37.50
3580	NASDAQ	MAR	Mon, Jun 11, 2012	38.19	38.19	36.83	36.86
3579	NASDAQ	MAR	Fri, Jun 8, 2012	37.43	37.80	37.16	37.80
3578	NASDAQ	MAR	Thu, Jun 7, 2012	38.15	38.58	37.43	37.54
3577	NASDAQ	MAR	Wed, Jun 6, 2012	37.00	37.79	36.98	37.55
3576	NASDAQ	MAR	Tue, Jun 5, 2012	35.95	36.81	35.68	36.71
3575	NASDAQ	MAR	Mon, Jun 4, 2012	36.74	36.79	35.89	36.33
3574	NASDAQ	MAR	Fri, Jun 1, 2012	37.79	37.90	36.33	36.49
3573	NASDAQ	MAR	Thu, May 31, 2012	38.25	38.98	37.39	38.71
3572	NASDAQ	MAR	Wed, May 30, 2012	38.70	38.77	37.99	38.29
3571	NASDAQ	MAR	Tue, May 29, 2012	38.88	39.19	38.61	39.14
3570	NASDAQ	MAR	Fri, May 25, 2012	38.15	38.80	38.15	38.64
3569	NASDAQ	MAR	Thu, May 24, 2012	38.27	38.50	37.95	38.39
3568	NASDAQ	MAR	Wed, May 23, 2012	37.63	38.28	37.29	38.11
3567	NASDAQ	MAR	Tue, May 22, 2012	38.04	38.56	37.70	37.88
3566	NASDAQ	MAR	Mon, May 21, 2012	36.89	38.06	36.87	38.01
3565	NASDAQ	MAR	Fri, May 18, 2012	37.21	37.73	36.62	36.83
3564	NASDAQ	MAR	Thu, May 17, 2012	38.65	38.71	36.96	37.02
3563	NASDAQ	MAR	Wed, May 16, 2012	39.18	39.40	38.57	38.57
3562	NASDAQ	MAR	Tue, May 15, 2012	38.53	39.46	38.51	39.04
3561	NASDAQ	MAR	Mon, May 14, 2012	38.89	39.10	38.50	38.69
3560	NASDAQ	MAR	Fri, May 11, 2012	39.04	39.65	38.71	39.34
3559	NASDAQ	MAR	Thu, May 10, 2012	39.62	39.85	38.94	39.24
3558	NASDAQ	MAR	Wed, May 9, 2012	38.36	39.43	38.11	39.18
3557	NASDAQ	MAR	Tue, May 8, 2012	39.05	39.16	37.97	38.82
3556	NASDAQ	MAR	Mon, May 7, 2012	39.14	39.54	38.82	39.29
3555	NASDAQ	MAR	Fri, May 4, 2012	39.75	39.92	39.22	39.28
3554	NASDAQ	MAR	Thu, May 3, 2012	39.96	40.45	39.81	40.09
3553	NASDAQ	MAR	Wed, May 2, 2012	39.46	40.32	39.16	39.99
3552	NASDAQ	MAR	Tue, May 1, 2012	39.21	39.90	39.02	39.65
3551	NASDAQ	MAR	Mon, Apr 30, 2012	39.28	39.39	38.83	39.09
3550	NASDAQ	MAR	Fri, Apr 27, 2012	39.80	39.87	39.42	39.53
3549	NASDAQ	MAR	Thu, Apr 26, 2012	39.21	39.87	39.06	39.77
3548	NASDAQ	MAR	Wed, Apr 25, 2012	38.75	39.02	38.55	39.02
3547	NASDAQ	MAR	Tue, Apr 24, 2012	38.55	38.71	38.19	38.40
3546	NASDAQ	MAR	Mon, Apr 23, 2012	38.55	38.65	37.95	38.51
3545	NASDAQ	MAR	Fri, Apr 20, 2012	39.69	39.69	38.79	38.90
3544	NASDAQ	MAR	Thu, Apr 19, 2012	38.79	39.89	38.79	39.45
3543	NASDAQ	MAR	Wed, Apr 18, 2012	37.74	38.18	37.66	37.83
3542	NASDAQ	MAR	Tue, Apr 17, 2012	37.83	38.06	37.36	37.91
3541	NASDAQ	MAR	Mon, Apr 16, 2012	37.61	37.64	37.09	37.31
3540	NASDAQ	MAR	Fri, Apr 13, 2012	37.48	37.54	37.17	37.31
3539	NASDAQ	MAR	Thu, Apr 12, 2012	37.44	37.66	37.22	37.57
3538	NASDAQ	MAR	Wed, Apr 11, 2012	36.85	37.46	36.60	37.34
3537	NASDAQ	MAR	Tue, Apr 10, 2012	37.40	37.55	36.44	36.47
3536	NASDAQ	MAR	Mon, Apr 9, 2012	37.08	37.74	36.92	37.49
3535	NASDAQ	MAR	Thu, Apr 5, 2012	37.43	37.91	37.40	37.78
3534	NASDAQ	MAR	Wed, Apr 4, 2012	37.87	37.91	37.44	37.66
3533	NASDAQ	MAR	Tue, Apr 3, 2012	37.93	38.32	37.86	38.32
3532	NASDAQ	MAR	Mon, Apr 2, 2012	37.87	38.16	37.51	38.04
3531	NASDAQ	MAR	Fri, Mar 30, 2012	37.86	38.13	37.73	37.85
3530	NASDAQ	MAR	Thu, Mar 29, 2012	37.78	37.97	37.28	37.64
3529	NASDAQ	MAR	Wed, Mar 28, 2012	38.47	38.52	37.77	38.05
3528	NASDAQ	MAR	Tue, Mar 27, 2012	38.72	38.83	38.31	38.55
3527	NASDAQ	MAR	Mon, Mar 26, 2012	38.09	38.63	38.09	38.62
3526	NASDAQ	MAR	Fri, Mar 23, 2012	37.74	37.81	37.24	37.72
3525	NASDAQ	MAR	Thu, Mar 22, 2012	37.69	37.97	37.41	37.71
3524	NASDAQ	MAR	Wed, Mar 21, 2012	37.61	38.14	37.54	37.88
3523	NASDAQ	MAR	Tue, Mar 20, 2012	37.82	38.01	37.54	37.64
3522	NASDAQ	MAR	Mon, Mar 19, 2012	38.12	38.28	37.66	38.08
3521	NASDAQ	MAR	Fri, Mar 16, 2012	38.35	38.53	38.06	38.14
3520	NASDAQ	MAR	Thu, Mar 15, 2012	38.39	38.61	38.08	38.38
3519	NASDAQ	MAR	Wed, Mar 14, 2012	38.30	38.63	38.10	38.39
3518	NASDAQ	MAR	Tue, Mar 13, 2012	37.76	38.36	37.73	38.36
3517	NASDAQ	MAR	Mon, Mar 12, 2012	37.50	37.83	37.34	37.48
3516	NASDAQ	MAR	Fri, Mar 9, 2012	36.72	37.82	36.67	37.54
3515	NASDAQ	MAR	Thu, Mar 8, 2012	36.41	37.16	36.39	36.74
3514	NASDAQ	MAR	Wed, Mar 7, 2012	35.87	36.05	35.72	35.90
3513	NASDAQ	MAR	Tue, Mar 6, 2012	35.70	35.91	35.51	35.78
3512	NASDAQ	MAR	Mon, Mar 5, 2012	35.77	36.15	35.66	36.07
3511	NASDAQ	MAR	Fri, Mar 2, 2012	35.79	36.15	35.58	35.75
3510	NASDAQ	MAR	Thu, Mar 1, 2012	35.47	35.87	35.40	35.75
3509	NASDAQ	MAR	Wed, Feb 29, 2012	35.50	35.79	35.13	35.28
3508	NASDAQ	MAR	Tue, Feb 28, 2012	34.89	35.53	34.76	35.41
3507	NASDAQ	MAR	Mon, Feb 27, 2012	34.43	35.12	34.32	34.90
3506	NASDAQ	MAR	Fri, Feb 24, 2012	34.91	35.02	34.69	34.73
3505	NASDAQ	MAR	Thu, Feb 23, 2012	34.37	34.53	34.03	34.30
3504	NASDAQ	MAR	Wed, Feb 22, 2012	34.21	34.69	34.21	34.44
3503	NASDAQ	MAR	Tue, Feb 21, 2012	34.40	35.14	34.20	34.32
3502	NASDAQ	MAR	Fri, Feb 17, 2012	35.03	35.34	34.75	34.93
3501	NASDAQ	MAR	Thu, Feb 16, 2012	34.38	35.80	34.21	34.82
3500	NASDAQ	MAR	Wed, Feb 15, 2012	35.22	35.33	34.51	34.73
3499	NASDAQ	MAR	Tue, Feb 14, 2012	35.67	35.75	34.86	35.13
3498	NASDAQ	MAR	Mon, Feb 13, 2012	36.12	36.15	35.45	35.94
3497	NASDAQ	MAR	Fri, Feb 10, 2012	35.70	35.87	35.22	35.72
3496	NASDAQ	MAR	Thu, Feb 9, 2012	36.31	36.33	35.78	36.05
3495	NASDAQ	MAR	Wed, Feb 8, 2012	36.12	36.37	36.03	36.22
3494	NASDAQ	MAR	Tue, Feb 7, 2012	35.89	36.39	35.65	36.17
3493	NASDAQ	MAR	Mon, Feb 6, 2012	35.89	36.23	35.79	36.15
3492	NASDAQ	MAR	Fri, Feb 3, 2012	35.56	36.35	35.44	36.13
3491	NASDAQ	MAR	Thu, Feb 2, 2012	34.57	35.33	34.37	35.17
3490	NASDAQ	MAR	Wed, Feb 1, 2012	34.69	35.29	34.69	35.13
3489	NASDAQ	MAR	Tue, Jan 31, 2012	34.71	34.72	34.20	34.45
3488	NASDAQ	MAR	Mon, Jan 30, 2012	34.18	34.76	33.93	34.65
3487	NASDAQ	MAR	Fri, Jan 27, 2012	34.54	34.94	34.28	34.57
3486	NASDAQ	MAR	Thu, Jan 26, 2012	35.29	35.50	34.58	34.63
3485	NASDAQ	MAR	Wed, Jan 25, 2012	34.90	35.34	34.65	35.16
3484	NASDAQ	MAR	Tue, Jan 24, 2012	34.51	35.01	34.40	34.94
3483	NASDAQ	MAR	Mon, Jan 23, 2012	34.83	34.91	34.29	34.84
3482	NASDAQ	MAR	Fri, Jan 20, 2012	34.67	34.87	34.42	34.84
3481	NASDAQ	MAR	Thu, Jan 19, 2012	34.03	34.95	34.01	34.66
3480	NASDAQ	MAR	Wed, Jan 18, 2012	33.62	34.10	33.55	33.94
3479	NASDAQ	MAR	Tue, Jan 17, 2012	33.87	34.07	33.40	33.63
3478	NASDAQ	MAR	Fri, Jan 13, 2012	33.34	33.66	33.04	33.53
3477	NASDAQ	MAR	Thu, Jan 12, 2012	33.17	33.95	32.96	33.85
3476	NASDAQ	MAR	Wed, Jan 11, 2012	33.11	33.24	32.79	33.02
3475	NASDAQ	MAR	Tue, Jan 10, 2012	33.00	33.28	32.43	32.70
3474	NASDAQ	MAR	Mon, Jan 9, 2012	31.78	32.50	31.70	32.17
3473	NASDAQ	MAR	Fri, Jan 6, 2012	31.39	31.99	31.19	31.74
3472	NASDAQ	MAR	Thu, Jan 5, 2012	30.20	31.60	30.03	31.47
3471	NASDAQ	MAR	Wed, Jan 4, 2012	29.93	30.57	29.73	30.47
3470	NASDAQ	MAR	Tue, Jan 3, 2012	29.88	30.28	29.82	30.00
3469	NASDAQ	MAR	Fri, Dec 30, 2011	29.19	29.44	29.13	29.17
3468	NASDAQ	MAR	Thu, Dec 29, 2011	29.21	29.40	29.02	29.27
3467	NASDAQ	MAR	Wed, Dec 28, 2011	29.92	29.96	29.05	29.15
3466	NASDAQ	MAR	Tue, Dec 27, 2011	29.73	30.18	29.67	30.01
3465	NASDAQ	MAR	Fri, Dec 23, 2011	29.55	29.83	29.55	29.71
3464	NASDAQ	MAR	Thu, Dec 22, 2011	29.01	29.58	29.01	29.44
3463	NASDAQ	MAR	Wed, Dec 21, 2011	28.50	29.05	28.35	28.99
3462	NASDAQ	MAR	Tue, Dec 20, 2011	28.57	28.89	28.50	28.63
3461	NASDAQ	MAR	Mon, Dec 19, 2011	28.75	28.92	27.93	27.99
3460	NASDAQ	MAR	Fri, Dec 16, 2011	28.65	28.95	28.50	28.56
3459	NASDAQ	MAR	Thu, Dec 15, 2011	28.73	28.73	28.24	28.30
3458	NASDAQ	MAR	Wed, Dec 14, 2011	28.66	28.74	28.25	28.29
3457	NASDAQ	MAR	Tue, Dec 13, 2011	29.77	29.91	28.69	28.84
3456	NASDAQ	MAR	Mon, Dec 12, 2011	29.60	29.72	29.23	29.66
3455	NASDAQ	MAR	Fri, Dec 9, 2011	29.64	30.18	29.59	29.92
3454	NASDAQ	MAR	Thu, Dec 8, 2011	30.29	30.46	29.36	29.43
3453	NASDAQ	MAR	Wed, Dec 7, 2011	30.95	30.95	30.13	30.50
3452	NASDAQ	MAR	Tue, Dec 6, 2011	31.39	31.39	30.98	30.98
3451	NASDAQ	MAR	Mon, Dec 5, 2011	31.41	31.76	31.07	31.32
3450	NASDAQ	MAR	Fri, Dec 2, 2011	30.96	31.31	30.76	30.92
3449	NASDAQ	MAR	Thu, Dec 1, 2011	30.60	30.92	30.49	30.58
3448	NASDAQ	MAR	Wed, Nov 30, 2011	30.39	30.68	30.07	30.62
3447	NASDAQ	MAR	Tue, Nov 29, 2011	29.32	29.73	29.20	29.29
3446	NASDAQ	MAR	Mon, Nov 28, 2011	28.81	29.37	28.57	29.28
3445	NASDAQ	MAR	Fri, Nov 25, 2011	27.73	28.47	27.53	27.92
3444	NASDAQ	MAR	Wed, Nov 23, 2011	28.46	28.57	27.94	27.98
3443	NASDAQ	MAR	Tue, Nov 22, 2011	28.71	29.40	28.46	28.87
3442	NASDAQ	MAR	Mon, Nov 21, 2011	28.55	28.74	28.18	28.48
3441	NASDAQ	MAR	Fri, Nov 18, 2011	29.01	29.27	28.76	29.14
3440	NASDAQ	MAR	Thu, Nov 17, 2011	28.75	29.16	28.51	28.75
3439	NASDAQ	MAR	Wed, Nov 16, 2011	29.08	29.57	28.79	28.84
3438	NASDAQ	MAR	Tue, Nov 15, 2011	29.19	29.81	29.08	29.43
3437	NASDAQ	MAR	Mon, Nov 14, 2011	29.53	29.79	29.14	29.38
3436	NASDAQ	MAR	Fri, Nov 11, 2011	29.02	29.93	29.00	29.80
3435	NASDAQ	MAR	Thu, Nov 10, 2011	28.91	29.19	28.25	28.53
3434	NASDAQ	MAR	Wed, Nov 9, 2011	28.98	29.27	28.42	28.49
3433	NASDAQ	MAR	Tue, Nov 8, 2011	30.16	30.16	29.11	29.84
3432	NASDAQ	MAR	Mon, Nov 7, 2011	29.69	30.07	29.34	30.00
3431	NASDAQ	MAR	Fri, Nov 4, 2011	30.09	30.35	29.54	29.80
3430	NASDAQ	MAR	Thu, Nov 3, 2011	30.09	30.44	28.99	30.35
3429	NASDAQ	MAR	Wed, Nov 2, 2011	29.41	30.31	29.18	29.67
3428	NASDAQ	MAR	Tue, Nov 1, 2011	28.85	29.41	28.45	28.87
3427	NASDAQ	MAR	Mon, Oct 31, 2011	30.52	30.64	29.64	29.69
3426	NASDAQ	MAR	Fri, Oct 28, 2011	31.31	31.48	30.62	30.90
3425	NASDAQ	MAR	Thu, Oct 27, 2011	30.78	31.64	30.62	31.39
3424	NASDAQ	MAR	Wed, Oct 26, 2011	29.79	30.14	28.95	29.91
3423	NASDAQ	MAR	Tue, Oct 25, 2011	29.76	30.16	29.10	29.32
3422	NASDAQ	MAR	Mon, Oct 24, 2011	29.23	30.15	29.15	30.02
3421	NASDAQ	MAR	Fri, Oct 21, 2011	28.93	29.47	28.74	29.18
3420	NASDAQ	MAR	Thu, Oct 20, 2011	28.11	28.59	27.77	28.41
3419	NASDAQ	MAR	Wed, Oct 19, 2011	28.68	28.71	28.00	28.10
3418	NASDAQ	MAR	Tue, Oct 18, 2011	27.59	29.06	27.43	28.75
3417	NASDAQ	MAR	Mon, Oct 17, 2011	28.45	28.74	27.58	27.66
3416	NASDAQ	MAR	Fri, Oct 14, 2011	28.77	28.94	28.19	28.89
3415	NASDAQ	MAR	Thu, Oct 13, 2011	28.15	28.54	27.77	28.42
3414	NASDAQ	MAR	Wed, Oct 12, 2011	27.76	29.12	27.73	28.49
3413	NASDAQ	MAR	Tue, Oct 11, 2011	27.69	27.83	27.39	27.59
3412	NASDAQ	MAR	Mon, Oct 10, 2011	27.12	28.25	27.01	27.92
3411	NASDAQ	MAR	Fri, Oct 7, 2011	27.29	27.37	26.23	26.55
3410	NASDAQ	MAR	Thu, Oct 6, 2011	26.77	27.34	26.06	27.13
3409	NASDAQ	MAR	Wed, Oct 5, 2011	25.55	26.63	25.18	26.56
3408	NASDAQ	MAR	Tue, Oct 4, 2011	24.25	25.59	24.09	25.54
3407	NASDAQ	MAR	Mon, Oct 3, 2011	25.44	26.35	24.40	24.68
3406	NASDAQ	MAR	Fri, Sep 30, 2011	26.54	26.63	25.68	25.68
3405	NASDAQ	MAR	Thu, Sep 29, 2011	26.83	27.44	26.55	27.05
3404	NASDAQ	MAR	Wed, Sep 28, 2011	26.94	27.00	26.16	26.20
3403	NASDAQ	MAR	Tue, Sep 27, 2011	26.82	27.29	26.63	26.81
3402	NASDAQ	MAR	Mon, Sep 26, 2011	25.90	26.19	25.11	26.10
3401	NASDAQ	MAR	Fri, Sep 23, 2011	25.05	26.21	25.01	25.61
3400	NASDAQ	MAR	Thu, Sep 22, 2011	25.19	25.59	24.60	25.26
3399	NASDAQ	MAR	Wed, Sep 21, 2011	27.05	27.50	26.18	26.18
3398	NASDAQ	MAR	Tue, Sep 20, 2011	27.32	27.69	26.97	26.97
3397	NASDAQ	MAR	Mon, Sep 19, 2011	26.91	27.25	26.56	27.09
3396	NASDAQ	MAR	Fri, Sep 16, 2011	27.33	27.56	27.03	27.52
3395	NASDAQ	MAR	Thu, Sep 15, 2011	27.02	27.34	26.80	27.17
3394	NASDAQ	MAR	Wed, Sep 14, 2011	25.82	27.11	25.77	26.67
3393	NASDAQ	MAR	Tue, Sep 13, 2011	24.67	25.97	24.41	25.69
3392	NASDAQ	MAR	Mon, Sep 12, 2011	24.18	24.70	24.03	24.54
3391	NASDAQ	MAR	Fri, Sep 9, 2011	24.90	25.04	24.43	24.58
3390	NASDAQ	MAR	Thu, Sep 8, 2011	25.80	25.86	25.16	25.27
3389	NASDAQ	MAR	Wed, Sep 7, 2011	25.52	26.11	25.23	26.06
3388	NASDAQ	MAR	Tue, Sep 6, 2011	24.99	25.07	24.44	25.04
3387	NASDAQ	MAR	Fri, Sep 2, 2011	26.41	26.57	25.67	25.71
3386	NASDAQ	MAR	Thu, Sep 1, 2011	27.65	28.01	26.93	27.10
3385	NASDAQ	MAR	Wed, Aug 31, 2011	27.68	28.16	27.36	27.60
3384	NASDAQ	MAR	Tue, Aug 30, 2011	27.25	27.63	26.84	27.40
3383	NASDAQ	MAR	Mon, Aug 29, 2011	26.40	27.41	26.31	27.41
3382	NASDAQ	MAR	Fri, Aug 26, 2011	25.44	26.33	25.00	25.94
3381	NASDAQ	MAR	Thu, Aug 25, 2011	26.97	27.09	25.65	25.71
3380	NASDAQ	MAR	Wed, Aug 24, 2011	25.54	26.83	25.42	26.81
3379	NASDAQ	MAR	Tue, Aug 23, 2011	24.72	25.68	24.63	25.66
3378	NASDAQ	MAR	Mon, Aug 22, 2011	25.36	25.49	24.51	24.61
3377	NASDAQ	MAR	Fri, Aug 19, 2011	24.79	25.59	24.62	24.73
3376	NASDAQ	MAR	Thu, Aug 18, 2011	26.31	26.51	24.99	25.25
3375	NASDAQ	MAR	Wed, Aug 17, 2011	27.11	27.43	26.93	27.28
3374	NASDAQ	MAR	Tue, Aug 16, 2011	26.80	27.14	26.55	26.92
3373	NASDAQ	MAR	Mon, Aug 15, 2011	26.84	27.17	26.50	27.17
3372	NASDAQ	MAR	Fri, Aug 12, 2011	26.57	26.97	26.20	26.60
3371	NASDAQ	MAR	Thu, Aug 11, 2011	25.48	26.87	25.33	26.51
3370	NASDAQ	MAR	Wed, Aug 10, 2011	25.95	26.35	25.17	25.28
3369	NASDAQ	MAR	Tue, Aug 9, 2011	26.70	26.80	25.21	26.67
3368	NASDAQ	MAR	Mon, Aug 8, 2011	26.73	26.97	25.83	25.93
3367	NASDAQ	MAR	Fri, Aug 5, 2011	28.24	28.66	27.15	27.81
3366	NASDAQ	MAR	Thu, Aug 4, 2011	28.82	28.86	27.58	27.65
3365	NASDAQ	MAR	Wed, Aug 3, 2011	28.51	29.50	28.05	29.34
3364	NASDAQ	MAR	Tue, Aug 2, 2011	29.89	30.07	28.69	28.71
3363	NASDAQ	MAR	Mon, Aug 1, 2011	31.00	31.04	30.10	30.18
3362	NASDAQ	MAR	Fri, Jul 29, 2011	30.46	30.71	29.86	30.63
3361	NASDAQ	MAR	Thu, Jul 28, 2011	31.53	31.64	30.80	30.84
3360	NASDAQ	MAR	Wed, Jul 27, 2011	32.35	32.42	31.38	31.46
3359	NASDAQ	MAR	Tue, Jul 26, 2011	32.72	32.75	32.24	32.29
3358	NASDAQ	MAR	Mon, Jul 25, 2011	32.80	32.92	32.60	32.78
3357	NASDAQ	MAR	Fri, Jul 22, 2011	32.84	33.27	32.77	33.09
3356	NASDAQ	MAR	Thu, Jul 21, 2011	32.52	33.08	32.43	32.85
3355	NASDAQ	MAR	Wed, Jul 20, 2011	32.56	32.63	32.23	32.28
3354	NASDAQ	MAR	Tue, Jul 19, 2011	32.50	32.61	32.34	32.38
3353	NASDAQ	MAR	Mon, Jul 18, 2011	32.71	32.82	32.22	32.27
3352	NASDAQ	MAR	Fri, Jul 15, 2011	32.65	32.93	32.29	32.93
3351	NASDAQ	MAR	Thu, Jul 14, 2011	33.79	34.03	32.00	32.70
3350	NASDAQ	MAR	Wed, Jul 13, 2011	35.47	35.72	34.95	35.01
3349	NASDAQ	MAR	Tue, Jul 12, 2011	34.31	35.18	34.25	34.71
3348	NASDAQ	MAR	Mon, Jul 11, 2011	34.48	34.69	34.22	34.38
3347	NASDAQ	MAR	Fri, Jul 8, 2011	34.80	35.05	34.50	35.04
3346	NASDAQ	MAR	Thu, Jul 7, 2011	34.87	35.63	34.86	35.39
3345	NASDAQ	MAR	Wed, Jul 6, 2011	34.54	34.63	34.38	34.52
3344	NASDAQ	MAR	Tue, Jul 5, 2011	34.64	34.82	34.03	34.54
3343	NASDAQ	MAR	Fri, Jul 1, 2011	33.57	34.77	33.45	34.71
3342	NASDAQ	MAR	Thu, Jun 30, 2011	33.39	33.57	33.20	33.45
3341	NASDAQ	MAR	Wed, Jun 29, 2011	33.62	33.93	33.07	33.19
3340	NASDAQ	MAR	Tue, Jun 28, 2011	32.28	33.55	32.25	33.53
3339	NASDAQ	MAR	Mon, Jun 27, 2011	31.93	32.23	31.54	32.12
3338	NASDAQ	MAR	Fri, Jun 24, 2011	32.28	32.31	31.84	32.01
3337	NASDAQ	MAR	Thu, Jun 23, 2011	31.92	32.30	31.55	32.27
3336	NASDAQ	MAR	Wed, Jun 22, 2011	32.18	32.83	32.10	32.40
3335	NASDAQ	MAR	Tue, Jun 21, 2011	31.50	32.38	31.35	32.34
3334	NASDAQ	MAR	Mon, Jun 20, 2011	31.09	31.56	31.09	31.22
3333	NASDAQ	MAR	Fri, Jun 17, 2011	31.70	31.86	31.03	31.25
3332	NASDAQ	MAR	Thu, Jun 16, 2011	31.51	31.69	31.06	31.44
3331	NASDAQ	MAR	Wed, Jun 15, 2011	32.25	32.47	31.56	31.56
3330	NASDAQ	MAR	Tue, Jun 14, 2011	32.18	32.70	32.09	32.63
3329	NASDAQ	MAR	Mon, Jun 13, 2011	32.02	32.13	31.53	31.83
3328	NASDAQ	MAR	Fri, Jun 10, 2011	32.51	32.59	31.83	31.90
3327	NASDAQ	MAR	Thu, Jun 9, 2011	32.86	32.91	32.41	32.61
3326	NASDAQ	MAR	Wed, Jun 8, 2011	33.36	33.38	32.57	32.78
3325	NASDAQ	MAR	Tue, Jun 7, 2011	34.23	34.38	33.47	33.50
3324	NASDAQ	MAR	Mon, Jun 6, 2011	34.12	34.87	33.98	34.10
3323	NASDAQ	MAR	Fri, Jun 3, 2011	34.44	34.66	34.02	34.17
3322	NASDAQ	MAR	Thu, Jun 2, 2011	34.69	35.14	34.50	34.93
3321	NASDAQ	MAR	Wed, Jun 1, 2011	35.52	35.52	34.72	34.73
3320	NASDAQ	MAR	Tue, May 31, 2011	35.96	36.02	35.33	35.64
3319	NASDAQ	MAR	Fri, May 27, 2011	35.82	36.31	35.51	35.69
3318	NASDAQ	MAR	Thu, May 26, 2011	34.67	35.79	34.67	35.64
3317	NASDAQ	MAR	Wed, May 25, 2011	34.25	34.88	34.23	34.60
3316	NASDAQ	MAR	Tue, May 24, 2011	34.36	34.77	34.31	34.42
3315	NASDAQ	MAR	Mon, May 23, 2011	34.47	34.57	34.19	34.22
3314	NASDAQ	MAR	Fri, May 20, 2011	37.13	37.52	37.03	37.16
3313	NASDAQ	MAR	Thu, May 19, 2011	36.64	37.22	36.54	37.15
3312	NASDAQ	MAR	Wed, May 18, 2011	35.85	36.62	35.74	36.57
3311	NASDAQ	MAR	Tue, May 17, 2011	35.67	36.00	35.51	35.87
3310	NASDAQ	MAR	Mon, May 16, 2011	36.27	36.47	35.76	35.82
3309	NASDAQ	MAR	Fri, May 13, 2011	36.64	36.70	36.20	36.50
3308	NASDAQ	MAR	Thu, May 12, 2011	36.13	36.72	35.98	36.57
3307	NASDAQ	MAR	Wed, May 11, 2011	36.97	37.10	36.17	36.33
3306	NASDAQ	MAR	Tue, May 10, 2011	36.53	37.26	36.47	37.16
3305	NASDAQ	MAR	Mon, May 9, 2011	36.24	36.62	36.14	36.35
3304	NASDAQ	MAR	Fri, May 6, 2011	35.94	36.96	35.76	36.29
3303	NASDAQ	MAR	Thu, May 5, 2011	34.76	36.00	34.66	35.51
3302	NASDAQ	MAR	Wed, May 4, 2011	35.34	35.50	34.87	35.07
3301	NASDAQ	MAR	Tue, May 3, 2011	35.46	35.65	35.10	35.32
3300	NASDAQ	MAR	Mon, May 2, 2011	35.50	35.64	35.39	35.50
3299	NASDAQ	MAR	Fri, Apr 29, 2011	35.44	35.48	35.11	35.30
3298	NASDAQ	MAR	Thu, Apr 28, 2011	35.11	35.62	35.11	35.47
3297	NASDAQ	MAR	Wed, Apr 27, 2011	35.48	35.65	35.07	35.19
3296	NASDAQ	MAR	Tue, Apr 26, 2011	35.52	35.74	35.13	35.28
3295	NASDAQ	MAR	Mon, Apr 25, 2011	36.38	36.40	35.33	35.46
3294	NASDAQ	MAR	Thu, Apr 21, 2011	35.15	36.58	35.13	35.87
3293	NASDAQ	MAR	Wed, Apr 20, 2011	35.44	35.65	35.16	35.28
3292	NASDAQ	MAR	Tue, Apr 19, 2011	34.86	35.39	34.69	34.92
3291	NASDAQ	MAR	Mon, Apr 18, 2011	33.59	34.95	33.55	34.88
3290	NASDAQ	MAR	Fri, Apr 15, 2011	34.27	34.30	33.81	34.10
3289	NASDAQ	MAR	Thu, Apr 14, 2011	33.96	34.20	33.89	34.06
3288	NASDAQ	MAR	Wed, Apr 13, 2011	34.46	34.59	34.10	34.19
3287	NASDAQ	MAR	Tue, Apr 12, 2011	33.88	34.60	33.87	34.33
3286	NASDAQ	MAR	Mon, Apr 11, 2011	34.57	34.73	34.06	34.18
3285	NASDAQ	MAR	Fri, Apr 8, 2011	35.07	35.17	34.33	34.57
3284	NASDAQ	MAR	Thu, Apr 7, 2011	35.38	35.52	34.98	35.04
3283	NASDAQ	MAR	Wed, Apr 6, 2011	35.26	35.54	35.02	35.51
3282	NASDAQ	MAR	Tue, Apr 5, 2011	34.88	35.37	34.81	35.13
3281	NASDAQ	MAR	Mon, Apr 4, 2011	35.48	35.51	35.09	35.24
3280	NASDAQ	MAR	Fri, Apr 1, 2011	35.88	36.08	35.26	35.41
3279	NASDAQ	MAR	Thu, Mar 31, 2011	35.81	35.95	35.35	35.58
3278	NASDAQ	MAR	Wed, Mar 30, 2011	36.32	36.44	35.80	35.83
3277	NASDAQ	MAR	Tue, Mar 29, 2011	35.67	35.95	35.45	35.75
3276	NASDAQ	MAR	Mon, Mar 28, 2011	36.75	37.41	34.95	35.30
3275	NASDAQ	MAR	Fri, Mar 25, 2011	37.27	37.84	37.19	37.66
3274	NASDAQ	MAR	Thu, Mar 24, 2011	37.41	37.59	36.93	37.20
3273	NASDAQ	MAR	Wed, Mar 23, 2011	36.77	37.26	36.24	37.17
3272	NASDAQ	MAR	Tue, Mar 22, 2011	38.54	38.54	36.88	36.98
3271	NASDAQ	MAR	Mon, Mar 21, 2011	38.57	38.72	38.16	38.62
3270	NASDAQ	MAR	Fri, Mar 18, 2011	37.76	38.08	37.50	37.97
3269	NASDAQ	MAR	Thu, Mar 17, 2011	37.73	37.73	36.95	37.13
3268	NASDAQ	MAR	Wed, Mar 16, 2011	37.25	37.64	36.67	36.98
3267	NASDAQ	MAR	Tue, Mar 15, 2011	36.73	37.65	36.46	37.44
3266	NASDAQ	MAR	Mon, Mar 14, 2011	37.78	38.10	37.55	37.93
3265	NASDAQ	MAR	Fri, Mar 11, 2011	38.25	38.53	37.96	38.15
3264	NASDAQ	MAR	Thu, Mar 10, 2011	38.53	38.91	38.40	38.49
3263	NASDAQ	MAR	Wed, Mar 9, 2011	38.76	39.29	38.50	39.21
3262	NASDAQ	MAR	Tue, Mar 8, 2011	38.10	39.10	37.85	38.96
3261	NASDAQ	MAR	Mon, Mar 7, 2011	38.26	38.35	37.64	37.95
3260	NASDAQ	MAR	Fri, Mar 4, 2011	38.65	38.74	37.67	38.00
3259	NASDAQ	MAR	Thu, Mar 3, 2011	38.40	38.80	38.33	38.73
3258	NASDAQ	MAR	Wed, Mar 2, 2011	37.85	38.39	37.49	38.03
3257	NASDAQ	MAR	Tue, Mar 1, 2011	39.32	39.37	37.72	37.94
3256	NASDAQ	MAR	Mon, Feb 28, 2011	39.44	39.44	39.03	39.21
3255	NASDAQ	MAR	Fri, Feb 25, 2011	38.63	39.39	38.50	39.31
3254	NASDAQ	MAR	Thu, Feb 24, 2011	38.27	38.51	37.82	38.47
3253	NASDAQ	MAR	Wed, Feb 23, 2011	38.95	39.37	37.82	38.30
3252	NASDAQ	MAR	Tue, Feb 22, 2011	40.28	40.37	38.83	39.03
3251	NASDAQ	MAR	Fri, Feb 18, 2011	40.96	41.20	40.68	40.92
3250	NASDAQ	MAR	Thu, Feb 17, 2011	41.13	41.22	40.46	40.96
3249	NASDAQ	MAR	Wed, Feb 16, 2011	41.04	41.92	41.03	41.40
3248	NASDAQ	MAR	Tue, Feb 15, 2011	42.51	42.78	41.34	41.46
3247	NASDAQ	MAR	Mon, Feb 14, 2011	41.08	41.50	40.66	41.00
3246	NASDAQ	MAR	Fri, Feb 11, 2011	39.71	41.26	39.57	41.22
3245	NASDAQ	MAR	Thu, Feb 10, 2011	39.49	40.05	39.35	40.00
3244	NASDAQ	MAR	Wed, Feb 9, 2011	39.66	40.35	39.49	39.70
3243	NASDAQ	MAR	Tue, Feb 8, 2011	40.04	40.06	39.24	39.75
3242	NASDAQ	MAR	Mon, Feb 7, 2011	40.15	40.37	39.76	39.96
3241	NASDAQ	MAR	Fri, Feb 4, 2011	40.15	40.19	39.62	40.00
3240	NASDAQ	MAR	Thu, Feb 3, 2011	40.29	40.87	39.72	40.03
3239	NASDAQ	MAR	Wed, Feb 2, 2011	40.12	40.43	40.02	40.19
3238	NASDAQ	MAR	Tue, Feb 1, 2011	39.56	40.46	39.56	40.37
3237	NASDAQ	MAR	Mon, Jan 31, 2011	38.69	39.63	38.64	39.49
3236	NASDAQ	MAR	Fri, Jan 28, 2011	39.90	40.36	38.54	38.60
3235	NASDAQ	MAR	Thu, Jan 27, 2011	39.81	40.34	39.55	40.20
3234	NASDAQ	MAR	Wed, Jan 26, 2011	40.02	40.41	39.54	39.65
3233	NASDAQ	MAR	Tue, Jan 25, 2011	40.10	40.24	39.40	39.87
3232	NASDAQ	MAR	Mon, Jan 24, 2011	39.74	40.27	39.45	40.26
3231	NASDAQ	MAR	Fri, Jan 21, 2011	40.49	40.75	39.60	39.81
3230	NASDAQ	MAR	Thu, Jan 20, 2011	40.66	40.72	39.96	40.14
3229	NASDAQ	MAR	Wed, Jan 19, 2011	41.38	41.45	40.59	40.85
3228	NASDAQ	MAR	Tue, Jan 18, 2011	41.86	42.09	41.30	41.41
3227	NASDAQ	MAR	Fri, Jan 14, 2011	40.96	41.93	40.96	41.89
3226	NASDAQ	MAR	Thu, Jan 13, 2011	40.74	41.24	40.74	41.13
3225	NASDAQ	MAR	Wed, Jan 12, 2011	41.16	41.24	40.62	40.82
3224	NASDAQ	MAR	Tue, Jan 11, 2011	40.83	41.18	40.47	40.74
3223	NASDAQ	MAR	Mon, Jan 10, 2011	40.60	40.74	40.11	40.53
3222	NASDAQ	MAR	Fri, Jan 7, 2011	40.94	41.56	40.33	40.81
3221	NASDAQ	MAR	Thu, Jan 6, 2011	41.59	41.73	40.67	40.87
3220	NASDAQ	MAR	Wed, Jan 5, 2011	40.93	41.68	40.82	41.57
3219	NASDAQ	MAR	Tue, Jan 4, 2011	42.02	42.16	40.87	41.16
3218	NASDAQ	MAR	Mon, Jan 3, 2011	41.90	42.14	41.72	41.99
3217	NASDAQ	MAR	Fri, Dec 31, 2010	41.42	41.87	41.28	41.54
3216	NASDAQ	MAR	Thu, Dec 30, 2010	41.69	41.73	41.37	41.46
3215	NASDAQ	MAR	Wed, Dec 29, 2010	41.87	42.16	41.75	41.75
3214	NASDAQ	MAR	Tue, Dec 28, 2010	41.81	41.91	41.47	41.83
3213	NASDAQ	MAR	Mon, Dec 27, 2010	41.97	41.97	41.51	41.78
3212	NASDAQ	MAR	Thu, Dec 23, 2010	42.21	42.34	41.95	42.09
3211	NASDAQ	MAR	Wed, Dec 22, 2010	42.33	42.55	42.00	42.20
3210	NASDAQ	MAR	Tue, Dec 21, 2010	42.54	42.64	42.10	42.38
3209	NASDAQ	MAR	Mon, Dec 20, 2010	41.80	42.68	41.64	42.54
3208	NASDAQ	MAR	Fri, Dec 17, 2010	41.28	41.71	41.09	41.65
3207	NASDAQ	MAR	Thu, Dec 16, 2010	41.07	41.47	40.74	41.26
3206	NASDAQ	MAR	Wed, Dec 15, 2010	41.52	41.93	40.87	40.91
3205	NASDAQ	MAR	Tue, Dec 14, 2010	41.72	41.86	41.44	41.58
3204	NASDAQ	MAR	Mon, Dec 13, 2010	42.03	42.19	41.69	41.77
3203	NASDAQ	MAR	Fri, Dec 10, 2010	41.79	42.23	41.72	41.96
3202	NASDAQ	MAR	Thu, Dec 9, 2010	41.55	41.90	41.43	41.71
3201	NASDAQ	MAR	Wed, Dec 8, 2010	40.89	41.34	40.56	41.32
3200	NASDAQ	MAR	Tue, Dec 7, 2010	41.42	41.50	40.79	40.89
3199	NASDAQ	MAR	Mon, Dec 6, 2010	40.77	41.14	40.59	41.00
3198	NASDAQ	MAR	Fri, Dec 3, 2010	40.31	41.00	40.23	40.99
3197	NASDAQ	MAR	Thu, Dec 2, 2010	40.22	40.71	40.01	40.52
3196	NASDAQ	MAR	Wed, Dec 1, 2010	39.99	40.22	39.61	40.22
3195	NASDAQ	MAR	Tue, Nov 30, 2010	38.74	39.45	38.64	39.21
3194	NASDAQ	MAR	Mon, Nov 29, 2010	39.07	39.26	38.44	39.14
3193	NASDAQ	MAR	Fri, Nov 26, 2010	39.38	39.58	39.12	39.39
3192	NASDAQ	MAR	Wed, Nov 24, 2010	38.95	39.82	38.94	39.69
3191	NASDAQ	MAR	Tue, Nov 23, 2010	38.51	38.75	38.22	38.60
3190	NASDAQ	MAR	Mon, Nov 22, 2010	38.74	39.19	38.37	39.15
3189	NASDAQ	MAR	Fri, Nov 19, 2010	38.62	39.06	38.38	39.01
3188	NASDAQ	MAR	Thu, Nov 18, 2010	38.35	39.09	38.35	38.72
3187	NASDAQ	MAR	Wed, Nov 17, 2010	37.56	38.04	37.10	37.79
3186	NASDAQ	MAR	Tue, Nov 16, 2010	37.99	38.26	37.38	37.59
3185	NASDAQ	MAR	Mon, Nov 15, 2010	38.77	38.97	38.26	38.30
3184	NASDAQ	MAR	Fri, Nov 12, 2010	38.78	39.53	38.30	38.54
3183	NASDAQ	MAR	Thu, Nov 11, 2010	38.75	39.46	38.26	39.13
3182	NASDAQ	MAR	Wed, Nov 10, 2010	38.47	39.33	38.29	39.19
3181	NASDAQ	MAR	Tue, Nov 9, 2010	39.38	39.58	38.27	38.55
3180	NASDAQ	MAR	Mon, Nov 8, 2010	39.42	39.59	38.96	39.47
3179	NASDAQ	MAR	Fri, Nov 5, 2010	39.18	40.00	38.95	39.55
3178	NASDAQ	MAR	Thu, Nov 4, 2010	38.12	39.55	38.12	39.15
3177	NASDAQ	MAR	Wed, Nov 3, 2010	38.03	38.10	37.42	38.02
3176	NASDAQ	MAR	Tue, Nov 2, 2010	37.76	37.95	37.34	37.94
3175	NASDAQ	MAR	Mon, Nov 1, 2010	37.36	37.76	37.15	37.43
3174	NASDAQ	MAR	Fri, Oct 29, 2010	37.31	37.70	36.60	37.05
3173	NASDAQ	MAR	Thu, Oct 28, 2010	38.05	38.06	36.96	37.52
3172	NASDAQ	MAR	Wed, Oct 27, 2010	37.44	37.75	37.26	37.71
3171	NASDAQ	MAR	Tue, Oct 26, 2010	37.92	38.24	37.70	37.77
3170	NASDAQ	MAR	Mon, Oct 25, 2010	37.53	38.06	37.41	37.57
3169	NASDAQ	MAR	Fri, Oct 22, 2010	36.54	37.61	36.30	37.29
3168	NASDAQ	MAR	Thu, Oct 21, 2010	36.14	36.60	35.84	36.23
3167	NASDAQ	MAR	Wed, Oct 20, 2010	35.13	36.50	35.08	36.03
3166	NASDAQ	MAR	Tue, Oct 19, 2010	35.12	35.68	34.80	35.03
3165	NASDAQ	MAR	Mon, Oct 18, 2010	35.59	35.71	35.27	35.49
3164	NASDAQ	MAR	Fri, Oct 15, 2010	36.23	36.25	35.45	35.60
3163	NASDAQ	MAR	Thu, Oct 14, 2010	35.86	36.22	35.63	35.93
3162	NASDAQ	MAR	Wed, Oct 13, 2010	36.13	36.21	35.68	36.00
3161	NASDAQ	MAR	Tue, Oct 12, 2010	35.43	35.94	35.12	35.76
3160	NASDAQ	MAR	Mon, Oct 11, 2010	36.14	36.21	35.40	35.67
3159	NASDAQ	MAR	Fri, Oct 8, 2010	35.70	36.40	35.62	36.17
3158	NASDAQ	MAR	Thu, Oct 7, 2010	36.14	37.02	35.13	35.67
3157	NASDAQ	MAR	Wed, Oct 6, 2010	37.90	37.91	37.22	37.86
3156	NASDAQ	MAR	Tue, Oct 5, 2010	36.93	37.87	36.81	37.81
3155	NASDAQ	MAR	Mon, Oct 4, 2010	36.12	36.70	35.98	36.70
3154	NASDAQ	MAR	Fri, Oct 1, 2010	36.15	36.33	35.71	36.28
3153	NASDAQ	MAR	Thu, Sep 30, 2010	36.09	36.66	35.50	35.83
3152	NASDAQ	MAR	Wed, Sep 29, 2010	36.13	36.31	35.69	35.87
3151	NASDAQ	MAR	Tue, Sep 28, 2010	35.98	36.41	35.11	36.31
3150	NASDAQ	MAR	Mon, Sep 27, 2010	36.29	36.29	35.84	35.92
3149	NASDAQ	MAR	Fri, Sep 24, 2010	35.28	36.41	35.23	36.22
3148	NASDAQ	MAR	Thu, Sep 23, 2010	34.88	35.34	34.51	34.58
3147	NASDAQ	MAR	Wed, Sep 22, 2010	36.00	36.29	35.20	35.25
3146	NASDAQ	MAR	Tue, Sep 21, 2010	36.40	36.54	35.90	36.06
3145	NASDAQ	MAR	Mon, Sep 20, 2010	35.80	36.73	35.70	36.40
3144	NASDAQ	MAR	Fri, Sep 17, 2010	35.43	36.01	35.21	35.62
3143	NASDAQ	MAR	Thu, Sep 16, 2010	35.76	35.96	35.26	35.30
3142	NASDAQ	MAR	Wed, Sep 15, 2010	35.97	36.07	35.58	35.94
3141	NASDAQ	MAR	Tue, Sep 14, 2010	36.06	36.69	35.77	36.20
3140	NASDAQ	MAR	Mon, Sep 13, 2010	35.93	36.25	35.78	36.18
3139	NASDAQ	MAR	Fri, Sep 10, 2010	35.59	35.99	35.36	35.51
3138	NASDAQ	MAR	Thu, Sep 9, 2010	35.75	36.02	35.36	35.51
3137	NASDAQ	MAR	Wed, Sep 8, 2010	34.74	35.41	34.74	35.27
3136	NASDAQ	MAR	Tue, Sep 7, 2010	35.07	35.15	34.65	34.78
3135	NASDAQ	MAR	Fri, Sep 3, 2010	35.12	35.58	34.83	35.35
3134	NASDAQ	MAR	Thu, Sep 2, 2010	33.49	34.76	33.49	34.71
3133	NASDAQ	MAR	Wed, Sep 1, 2010	32.51	33.65	32.39	33.60
3132	NASDAQ	MAR	Tue, Aug 31, 2010	31.53	32.32	31.33	31.98
3131	NASDAQ	MAR	Mon, Aug 30, 2010	32.65	32.65	31.66	31.66
3130	NASDAQ	MAR	Fri, Aug 27, 2010	32.11	32.94	31.25	32.70
3129	NASDAQ	MAR	Thu, Aug 26, 2010	32.26	33.00	31.79	31.92
3128	NASDAQ	MAR	Wed, Aug 25, 2010	31.84	32.28	31.46	32.16
3127	NASDAQ	MAR	Tue, Aug 24, 2010	32.53	32.62	31.64	32.01
3126	NASDAQ	MAR	Mon, Aug 23, 2010	33.84	33.88	33.08	33.14
3125	NASDAQ	MAR	Fri, Aug 20, 2010	33.28	33.65	32.78	33.57
3124	NASDAQ	MAR	Thu, Aug 19, 2010	34.48	34.64	33.19	33.57
3123	NASDAQ	MAR	Wed, Aug 18, 2010	34.60	35.07	34.21	34.70
3122	NASDAQ	MAR	Tue, Aug 17, 2010	34.17	35.19	33.96	34.68
3121	NASDAQ	MAR	Mon, Aug 16, 2010	33.16	33.90	33.05	33.79
3120	NASDAQ	MAR	Fri, Aug 13, 2010	33.40	33.93	33.28	33.48
3119	NASDAQ	MAR	Thu, Aug 12, 2010	32.90	33.93	32.79	33.61
3118	NASDAQ	MAR	Wed, Aug 11, 2010	34.10	34.13	33.35	33.56
3117	NASDAQ	MAR	Tue, Aug 10, 2010	35.00	35.18	34.45	34.83
3116	NASDAQ	MAR	Mon, Aug 9, 2010	35.39	35.70	35.25	35.64
3115	NASDAQ	MAR	Fri, Aug 6, 2010	34.94	35.19	34.39	35.18
3114	NASDAQ	MAR	Thu, Aug 5, 2010	35.26	35.70	35.13	35.35
3113	NASDAQ	MAR	Wed, Aug 4, 2010	35.12	35.72	34.87	35.64
3112	NASDAQ	MAR	Tue, Aug 3, 2010	35.27	35.46	34.48	34.95
3111	NASDAQ	MAR	Mon, Aug 2, 2010	34.54	35.41	34.33	35.32
3110	NASDAQ	MAR	Fri, Jul 30, 2010	33.26	34.03	33.06	33.91
3109	NASDAQ	MAR	Thu, Jul 29, 2010	33.86	34.20	33.35	33.76
3108	NASDAQ	MAR	Wed, Jul 28, 2010	33.61	34.13	33.35	33.67
3107	NASDAQ	MAR	Tue, Jul 27, 2010	34.00	34.00	33.24	33.58
3106	NASDAQ	MAR	Mon, Jul 26, 2010	33.20	34.06	32.91	33.87
3105	NASDAQ	MAR	Fri, Jul 23, 2010	32.03	33.15	31.72	33.14
3104	NASDAQ	MAR	Thu, Jul 22, 2010	31.22	32.27	31.22	32.04
3103	NASDAQ	MAR	Wed, Jul 21, 2010	31.77	31.77	30.52	30.76
3102	NASDAQ	MAR	Tue, Jul 20, 2010	30.31	31.62	30.31	31.55
3101	NASDAQ	MAR	Mon, Jul 19, 2010	30.43	30.96	30.05	30.94
3100	NASDAQ	MAR	Fri, Jul 16, 2010	31.40	31.60	30.22	30.31
3099	NASDAQ	MAR	Thu, Jul 15, 2010	32.03	32.19	31.08	31.66
3098	NASDAQ	MAR	Wed, Jul 14, 2010	31.79	32.42	31.58	32.16
3097	NASDAQ	MAR	Tue, Jul 13, 2010	31.34	32.22	31.31	31.87
3096	NASDAQ	MAR	Mon, Jul 12, 2010	30.56	31.34	30.56	30.97
3095	NASDAQ	MAR	Fri, Jul 9, 2010	30.75	31.30	30.68	31.14
3094	NASDAQ	MAR	Thu, Jul 8, 2010	31.09	31.14	30.19	30.68
3093	NASDAQ	MAR	Wed, Jul 7, 2010	29.28	30.77	29.28	30.75
3092	NASDAQ	MAR	Tue, Jul 6, 2010	29.97	30.34	28.94	29.25
3091	NASDAQ	MAR	Fri, Jul 2, 2010	30.33	30.54	29.33	29.55
3090	NASDAQ	MAR	Thu, Jul 1, 2010	29.91	30.35	29.10	30.12
3089	NASDAQ	MAR	Wed, Jun 30, 2010	30.64	31.23	29.88	29.94
3088	NASDAQ	MAR	Tue, Jun 29, 2010	31.51	31.74	30.43	30.64
3087	NASDAQ	MAR	Mon, Jun 28, 2010	32.91	33.15	32.18	32.22
3086	NASDAQ	MAR	Fri, Jun 25, 2010	32.68	32.86	31.86	32.71
3085	NASDAQ	MAR	Thu, Jun 24, 2010	33.61	33.91	32.54	32.66
3084	NASDAQ	MAR	Wed, Jun 23, 2010	34.11	34.34	33.28	33.72
3083	NASDAQ	MAR	Tue, Jun 22, 2010	35.13	35.38	33.92	34.07
3082	NASDAQ	MAR	Mon, Jun 21, 2010	35.89	36.39	34.95	35.25
3081	NASDAQ	MAR	Fri, Jun 18, 2010	35.38	35.83	35.09	35.30
3080	NASDAQ	MAR	Thu, Jun 17, 2010	35.32	35.46	34.73	35.24
3079	NASDAQ	MAR	Wed, Jun 16, 2010	34.88	35.62	34.88	35.32
3078	NASDAQ	MAR	Tue, Jun 15, 2010	34.39	35.20	34.21	35.15
3077	NASDAQ	MAR	Mon, Jun 14, 2010	33.59	34.52	33.51	33.97
3076	NASDAQ	MAR	Fri, Jun 11, 2010	32.92	33.34	32.59	33.32
3075	NASDAQ	MAR	Thu, Jun 10, 2010	32.74	33.60	32.73	33.41
3074	NASDAQ	MAR	Wed, Jun 9, 2010	32.34	33.67	32.28	32.51
3073	NASDAQ	MAR	Tue, Jun 8, 2010	31.07	32.23	30.44	32.14
3072	NASDAQ	MAR	Mon, Jun 7, 2010	32.22	32.53	31.02	31.09
3071	NASDAQ	MAR	Fri, Jun 4, 2010	33.27	33.48	31.86	32.18
3070	NASDAQ	MAR	Thu, Jun 3, 2010	33.57	34.46	33.53	34.37
3069	NASDAQ	MAR	Wed, Jun 2, 2010	32.93	33.50	32.45	33.50
3068	NASDAQ	MAR	Tue, Jun 1, 2010	32.99	33.62	32.80	32.88
3067	NASDAQ	MAR	Fri, May 28, 2010	34.00	34.23	33.07	33.45
3066	NASDAQ	MAR	Thu, May 27, 2010	33.01	34.04	32.84	34.02
3065	NASDAQ	MAR	Wed, May 26, 2010	32.67	33.36	32.16	32.28
3064	NASDAQ	MAR	Tue, May 25, 2010	31.23	32.34	30.88	32.25
3063	NASDAQ	MAR	Mon, May 24, 2010	32.62	33.15	32.24	32.27
3062	NASDAQ	MAR	Fri, May 21, 2010	31.60	33.04	31.28	32.94
3061	NASDAQ	MAR	Thu, May 20, 2010	32.68	33.33	32.19	32.24
3060	NASDAQ	MAR	Wed, May 19, 2010	34.06	34.51	32.65	33.69
3059	NASDAQ	MAR	Tue, May 18, 2010	35.37	35.89	34.17	34.30
3058	NASDAQ	MAR	Mon, May 17, 2010	34.68	35.31	33.93	34.93
3057	NASDAQ	MAR	Fri, May 14, 2010	35.73	35.76	34.24	34.61
3056	NASDAQ	MAR	Thu, May 13, 2010	36.57	37.12	35.90	36.03
3055	NASDAQ	MAR	Wed, May 12, 2010	35.68	36.73	35.60	36.71
3054	NASDAQ	MAR	Tue, May 11, 2010	35.06	36.14	34.64	35.60
3053	NASDAQ	MAR	Mon, May 10, 2010	34.99	35.99	34.96	35.80
3052	NASDAQ	MAR	Fri, May 7, 2010	34.03	34.33	32.47	33.34
3051	NASDAQ	MAR	Thu, May 6, 2010	35.12	35.88	32.05	34.30
3050	NASDAQ	MAR	Wed, May 5, 2010	35.66	36.29	34.95	35.26
3049	NASDAQ	MAR	Tue, May 4, 2010	37.19	37.19	36.00	36.16
3048	NASDAQ	MAR	Mon, May 3, 2010	37.02	37.72	36.84	37.68
3047	NASDAQ	MAR	Fri, Apr 30, 2010	37.74	37.77	36.68	36.76
3046	NASDAQ	MAR	Thu, Apr 29, 2010	36.36	38.15	36.30	37.67
3045	NASDAQ	MAR	Wed, Apr 28, 2010	36.21	36.33	35.31	35.89
3044	NASDAQ	MAR	Tue, Apr 27, 2010	37.25	37.36	36.00	36.05
3043	NASDAQ	MAR	Mon, Apr 26, 2010	37.48	38.08	37.37	37.38
3042	NASDAQ	MAR	Fri, Apr 23, 2010	36.99	37.59	36.61	37.57
3041	NASDAQ	MAR	Thu, Apr 22, 2010	34.75	37.03	34.39	36.82
3040	NASDAQ	MAR	Wed, Apr 21, 2010	34.16	34.72	34.07	34.67
3039	NASDAQ	MAR	Tue, Apr 20, 2010	34.06	34.43	33.91	34.18
3038	NASDAQ	MAR	Mon, Apr 19, 2010	33.66	34.04	33.20	33.88
3037	NASDAQ	MAR	Fri, Apr 16, 2010	33.90	34.20	33.50	33.88
3036	NASDAQ	MAR	Thu, Apr 15, 2010	33.77	34.37	33.74	34.03
3035	NASDAQ	MAR	Wed, Apr 14, 2010	33.54	33.96	33.39	33.91
3034	NASDAQ	MAR	Tue, Apr 13, 2010	32.97	33.51	32.82	33.36
3033	NASDAQ	MAR	Mon, Apr 12, 2010	33.09	33.27	32.72	32.98
3032	NASDAQ	MAR	Fri, Apr 9, 2010	32.93	33.10	32.58	33.10
3031	NASDAQ	MAR	Thu, Apr 8, 2010	32.29	32.97	32.05	32.86
3030	NASDAQ	MAR	Wed, Apr 7, 2010	32.71	32.91	32.13	32.35
3029	NASDAQ	MAR	Tue, Apr 6, 2010	32.23	32.80	32.18	32.70
3028	NASDAQ	MAR	Mon, Apr 5, 2010	32.10	32.76	32.10	32.44
3027	NASDAQ	MAR	Thu, Apr 1, 2010	31.67	32.09	31.63	31.93
3026	NASDAQ	MAR	Wed, Mar 31, 2010	31.61	31.92	31.45	31.52
3025	NASDAQ	MAR	Tue, Mar 30, 2010	31.28	31.98	31.22	31.78
3024	NASDAQ	MAR	Mon, Mar 29, 2010	31.14	31.46	31.03	31.28
3023	NASDAQ	MAR	Fri, Mar 26, 2010	30.28	31.24	30.20	31.09
3022	NASDAQ	MAR	Thu, Mar 25, 2010	30.35	30.83	30.10	30.15
3021	NASDAQ	MAR	Wed, Mar 24, 2010	29.61	29.77	29.41	29.67
3020	NASDAQ	MAR	Tue, Mar 23, 2010	29.62	29.85	29.43	29.75
3019	NASDAQ	MAR	Mon, Mar 22, 2010	28.71	29.75	28.71	29.55
3018	NASDAQ	MAR	Fri, Mar 19, 2010	29.12	29.46	28.94	29.06
3017	NASDAQ	MAR	Thu, Mar 18, 2010	28.76	28.88	28.48	28.74
3016	NASDAQ	MAR	Wed, Mar 17, 2010	28.76	28.89	28.51	28.72
3015	NASDAQ	MAR	Tue, Mar 16, 2010	28.62	28.80	28.42	28.80
3014	NASDAQ	MAR	Mon, Mar 15, 2010	28.66	28.69	28.24	28.62
3013	NASDAQ	MAR	Fri, Mar 12, 2010	28.39	28.80	28.28	28.70
3012	NASDAQ	MAR	Thu, Mar 11, 2010	27.94	28.35	27.75	28.33
3011	NASDAQ	MAR	Wed, Mar 10, 2010	28.08	28.19	27.69	28.10
3010	NASDAQ	MAR	Tue, Mar 9, 2010	27.85	28.34	27.49	28.10
3009	NASDAQ	MAR	Mon, Mar 8, 2010	27.96	27.96	27.57	27.90
3008	NASDAQ	MAR	Fri, Mar 5, 2010	27.10	28.02	27.05	27.87
3007	NASDAQ	MAR	Thu, Mar 4, 2010	26.70	27.02	26.57	26.99
3006	NASDAQ	MAR	Wed, Mar 3, 2010	27.01	27.06	26.52	26.72
3005	NASDAQ	MAR	Tue, Mar 2, 2010	27.46	27.50	26.81	26.87
3004	NASDAQ	MAR	Mon, Mar 1, 2010	27.23	27.49	27.06	27.22
3003	NASDAQ	MAR	Fri, Feb 26, 2010	27.00	27.24	26.72	27.11
3002	NASDAQ	MAR	Thu, Feb 25, 2010	27.02	27.03	26.64	27.00
3001	NASDAQ	MAR	Wed, Feb 24, 2010	27.20	27.28	26.97	27.26
3000	NASDAQ	MAR	Tue, Feb 23, 2010	27.32	27.42	26.82	27.07
2999	NASDAQ	MAR	Mon, Feb 22, 2010	27.27	27.50	27.17	27.36
2998	NASDAQ	MAR	Fri, Feb 19, 2010	26.87	27.33	26.86	27.26
2997	NASDAQ	MAR	Thu, Feb 18, 2010	26.82	27.10	26.75	27.05
2996	NASDAQ	MAR	Wed, Feb 17, 2010	27.07	27.32	26.93	27.09
2995	NASDAQ	MAR	Tue, Feb 16, 2010	27.13	27.27	26.70	27.12
2994	NASDAQ	MAR	Fri, Feb 12, 2010	26.81	26.99	26.26	26.84
2993	NASDAQ	MAR	Thu, Feb 11, 2010	26.39	26.75	25.92	26.66
2992	NASDAQ	MAR	Wed, Feb 10, 2010	26.28	26.78	26.23	26.40
2991	NASDAQ	MAR	Tue, Feb 9, 2010	26.37	26.45	25.99	26.12
2990	NASDAQ	MAR	Mon, Feb 8, 2010	26.23	26.44	25.83	25.95
2989	NASDAQ	MAR	Fri, Feb 5, 2010	25.78	26.22	25.63	26.20
2988	NASDAQ	MAR	Thu, Feb 4, 2010	26.70	27.20	25.74	25.74
2987	NASDAQ	MAR	Wed, Feb 3, 2010	26.69	26.71	26.38	26.51
2986	NASDAQ	MAR	Tue, Feb 2, 2010	26.69	27.00	26.59	26.80
2985	NASDAQ	MAR	Mon, Feb 1, 2010	26.39	26.63	26.34	26.56
2984	NASDAQ	MAR	Fri, Jan 29, 2010	26.78	27.13	26.14	26.23
2983	NASDAQ	MAR	Thu, Jan 28, 2010	27.05	27.23	26.32	26.67
2982	NASDAQ	MAR	Wed, Jan 27, 2010	27.12	27.22	26.30	26.88
2981	NASDAQ	MAR	Tue, Jan 26, 2010	27.39	27.75	27.12	27.14
2980	NASDAQ	MAR	Mon, Jan 25, 2010	27.73	27.89	27.32	27.51
2979	NASDAQ	MAR	Fri, Jan 22, 2010	28.12	28.25	27.40	27.45
2978	NASDAQ	MAR	Thu, Jan 21, 2010	28.93	29.37	28.12	28.13
2977	NASDAQ	MAR	Wed, Jan 20, 2010	29.32	29.38	28.67	28.79
2976	NASDAQ	MAR	Tue, Jan 19, 2010	29.41	29.53	29.14	29.50
2975	NASDAQ	MAR	Fri, Jan 15, 2010	29.68	29.68	29.04	29.30
2974	NASDAQ	MAR	Thu, Jan 14, 2010	28.06	29.88	27.97	29.69
2973	NASDAQ	MAR	Wed, Jan 13, 2010	27.81	28.22	27.72	28.13
2972	NASDAQ	MAR	Tue, Jan 12, 2010	27.79	27.85	27.22	27.74
2971	NASDAQ	MAR	Mon, Jan 11, 2010	28.13	28.34	27.81	27.98
2970	NASDAQ	MAR	Fri, Jan 8, 2010	27.78	28.17	27.76	28.04
2969	NASDAQ	MAR	Thu, Jan 7, 2010	27.75	28.17	27.70	27.98
2968	NASDAQ	MAR	Wed, Jan 6, 2010	27.74	28.02	27.53	27.87
2967	NASDAQ	MAR	Tue, Jan 5, 2010	27.57	27.92	27.37	27.79
2966	NASDAQ	MAR	Mon, Jan 4, 2010	27.61	27.93	27.20	27.63
2965	NASDAQ	MAR	Thu, Dec 31, 2009	27.73	27.98	27.23	27.25
2964	NASDAQ	MAR	Wed, Dec 30, 2009	27.98	28.01	27.54	27.64
2963	NASDAQ	MAR	Tue, Dec 29, 2009	27.92	28.19	27.92	28.01
2962	NASDAQ	MAR	Mon, Dec 28, 2009	28.11	28.11	27.75	27.85
2961	NASDAQ	MAR	Thu, Dec 24, 2009	28.10	28.14	27.55	27.93
2960	NASDAQ	MAR	Wed, Dec 23, 2009	28.07	28.11	27.77	27.97
2959	NASDAQ	MAR	Tue, Dec 22, 2009	28.03	28.18	27.75	27.95
2958	NASDAQ	MAR	Mon, Dec 21, 2009	28.03	28.25	27.93	28.06
2957	NASDAQ	MAR	Fri, Dec 18, 2009	27.84	28.16	27.46	28.00
2956	NASDAQ	MAR	Thu, Dec 17, 2009	27.57	28.04	27.49	27.82
2955	NASDAQ	MAR	Wed, Dec 16, 2009	27.98	28.15	27.66	27.90
2954	NASDAQ	MAR	Tue, Dec 15, 2009	27.53	28.00	27.49	27.81
2953	NASDAQ	MAR	Mon, Dec 14, 2009	27.19	27.73	26.93	27.72
2952	NASDAQ	MAR	Fri, Dec 11, 2009	27.14	27.24	26.89	27.08
2951	NASDAQ	MAR	Thu, Dec 10, 2009	26.89	27.26	26.89	27.02
2950	NASDAQ	MAR	Wed, Dec 9, 2009	26.78	27.05	26.49	26.77
2949	NASDAQ	MAR	Tue, Dec 8, 2009	26.48	26.95	26.09	26.89
2948	NASDAQ	MAR	Mon, Dec 7, 2009	27.08	27.39	26.62	26.78
2947	NASDAQ	MAR	Fri, Dec 4, 2009	26.45	27.24	26.31	27.17
2946	NASDAQ	MAR	Thu, Dec 3, 2009	25.68	26.02	25.39	25.82
2945	NASDAQ	MAR	Wed, Dec 2, 2009	25.89	26.12	25.47	25.66
2944	NASDAQ	MAR	Tue, Dec 1, 2009	25.92	26.07	25.67	25.76
2943	NASDAQ	MAR	Mon, Nov 30, 2009	25.19	25.72	24.98	25.72
2942	NASDAQ	MAR	Fri, Nov 27, 2009	25.16	25.63	24.66	25.26
2941	NASDAQ	MAR	Wed, Nov 25, 2009	25.77	26.15	25.48	25.93
2940	NASDAQ	MAR	Tue, Nov 24, 2009	26.13	26.28	25.47	25.55
2939	NASDAQ	MAR	Mon, Nov 23, 2009	26.69	26.84	26.08	26.25
2938	NASDAQ	MAR	Fri, Nov 20, 2009	26.37	26.52	25.89	26.13
2937	NASDAQ	MAR	Thu, Nov 19, 2009	26.81	26.90	26.28	26.40
2936	NASDAQ	MAR	Wed, Nov 18, 2009	27.15	27.31	26.77	26.99
2935	NASDAQ	MAR	Tue, Nov 17, 2009	27.60	27.69	27.10	27.37
2934	NASDAQ	MAR	Mon, Nov 16, 2009	27.09	27.80	27.09	27.72
2933	NASDAQ	MAR	Fri, Nov 13, 2009	26.90	27.27	26.67	26.96
2932	NASDAQ	MAR	Thu, Nov 12, 2009	27.18	27.35	26.61	26.74
2931	NASDAQ	MAR	Wed, Nov 11, 2009	26.94	27.43	26.82	27.19
2930	NASDAQ	MAR	Tue, Nov 10, 2009	26.76	27.08	26.46	26.90
2929	NASDAQ	MAR	Mon, Nov 9, 2009	26.41	27.02	26.27	26.88
2928	NASDAQ	MAR	Fri, Nov 6, 2009	25.91	26.20	25.70	26.13
2927	NASDAQ	MAR	Thu, Nov 5, 2009	25.54	26.28	25.54	26.09
2926	NASDAQ	MAR	Wed, Nov 4, 2009	25.53	26.04	25.25	25.34
2925	NASDAQ	MAR	Tue, Nov 3, 2009	24.65	25.47	24.47	25.36
2924	NASDAQ	MAR	Mon, Nov 2, 2009	25.13	25.64	24.48	25.02
2923	NASDAQ	MAR	Fri, Oct 30, 2009	26.03	26.19	24.78	25.06
2922	NASDAQ	MAR	Thu, Oct 29, 2009	25.12	26.15	25.12	26.01
2921	NASDAQ	MAR	Wed, Oct 28, 2009	25.79	25.87	24.64	24.78
2920	NASDAQ	MAR	Tue, Oct 27, 2009	27.20	27.27	25.89	25.90
2919	NASDAQ	MAR	Mon, Oct 26, 2009	27.35	27.99	27.04	27.18
2918	NASDAQ	MAR	Fri, Oct 23, 2009	27.53	28.07	27.12	27.20
2917	NASDAQ	MAR	Thu, Oct 22, 2009	26.77	27.63	26.29	27.47
2916	NASDAQ	MAR	Wed, Oct 21, 2009	27.72	28.13	26.97	27.04
2915	NASDAQ	MAR	Tue, Oct 20, 2009	28.04	28.19	27.27	27.77
2914	NASDAQ	MAR	Mon, Oct 19, 2009	27.96	28.14	27.59	28.04
2913	NASDAQ	MAR	Fri, Oct 16, 2009	27.59	28.13	27.22	27.94
2912	NASDAQ	MAR	Thu, Oct 15, 2009	27.73	28.13	27.60	27.96
2911	NASDAQ	MAR	Wed, Oct 14, 2009	27.52	28.50	27.48	27.94
2910	NASDAQ	MAR	Tue, Oct 13, 2009	27.24	27.45	27.06	27.20
2909	NASDAQ	MAR	Mon, Oct 12, 2009	26.98	27.46	26.91	27.27
2908	NASDAQ	MAR	Fri, Oct 9, 2009	26.70	26.81	26.18	26.80
2907	NASDAQ	MAR	Thu, Oct 8, 2009	26.24	27.08	25.34	26.80
2906	NASDAQ	MAR	Wed, Oct 7, 2009	26.93	27.32	26.66	26.95
2905	NASDAQ	MAR	Tue, Oct 6, 2009	26.66	27.45	26.61	27.00
2904	NASDAQ	MAR	Mon, Oct 5, 2009	25.68	26.58	25.68	26.51
2903	NASDAQ	MAR	Fri, Oct 2, 2009	25.68	26.06	25.43	25.61
2902	NASDAQ	MAR	Thu, Oct 1, 2009	27.40	27.51	25.93	26.36
2901	NASDAQ	MAR	Wed, Sep 30, 2009	27.39	27.79	26.85	27.59
2900	NASDAQ	MAR	Tue, Sep 29, 2009	26.74	27.79	26.74	27.27
2899	NASDAQ	MAR	Mon, Sep 28, 2009	26.05	26.82	25.97	26.72
2898	NASDAQ	MAR	Fri, Sep 25, 2009	26.38	26.58	25.98	26.10
2897	NASDAQ	MAR	Thu, Sep 24, 2009	26.73	27.13	26.17	26.45
2896	NASDAQ	MAR	Wed, Sep 23, 2009	27.42	27.75	26.57	26.61
2895	NASDAQ	MAR	Tue, Sep 22, 2009	27.08	27.79	27.00	27.24
2894	NASDAQ	MAR	Mon, Sep 21, 2009	27.26	27.48	26.55	26.82
2893	NASDAQ	MAR	Fri, Sep 18, 2009	27.15	27.16	26.57	27.16
2892	NASDAQ	MAR	Thu, Sep 17, 2009	26.50	27.50	26.50	27.00
2891	NASDAQ	MAR	Wed, Sep 16, 2009	25.83	27.16	25.79	26.51
2890	NASDAQ	MAR	Tue, Sep 15, 2009	24.75	25.63	24.57	25.60
2889	NASDAQ	MAR	Mon, Sep 14, 2009	24.37	24.75	24.14	24.73
2888	NASDAQ	MAR	Fri, Sep 11, 2009	24.50	24.85	24.39	24.60
2887	NASDAQ	MAR	Thu, Sep 10, 2009	23.49	24.54	23.25	24.50
2886	NASDAQ	MAR	Wed, Sep 9, 2009	23.16	23.72	22.97	23.58
2885	NASDAQ	MAR	Tue, Sep 8, 2009	23.42	23.62	22.95	23.16
2884	NASDAQ	MAR	Fri, Sep 4, 2009	22.53	23.14	22.45	23.05
2883	NASDAQ	MAR	Thu, Sep 3, 2009	22.66	22.66	22.06	22.57
2882	NASDAQ	MAR	Wed, Sep 2, 2009	22.56	22.77	22.27	22.35
2881	NASDAQ	MAR	Tue, Sep 1, 2009	23.84	24.21	22.57	22.62
2880	NASDAQ	MAR	Mon, Aug 31, 2009	24.35	24.40	23.84	23.90
2879	NASDAQ	MAR	Fri, Aug 28, 2009	24.72	24.72	24.10	24.52
2878	NASDAQ	MAR	Thu, Aug 27, 2009	24.46	24.77	23.85	24.38
2877	NASDAQ	MAR	Wed, Aug 26, 2009	24.89	25.02	24.48	24.56
2876	NASDAQ	MAR	Tue, Aug 25, 2009	24.64	25.16	24.63	25.01
2875	NASDAQ	MAR	Mon, Aug 24, 2009	24.80	25.24	24.31	24.43
2874	NASDAQ	MAR	Fri, Aug 21, 2009	24.70	25.21	24.52	24.69
2873	NASDAQ	MAR	Thu, Aug 20, 2009	23.73	24.61	23.50	24.43
2872	NASDAQ	MAR	Wed, Aug 19, 2009	23.26	23.85	23.09	23.70
2871	NASDAQ	MAR	Tue, Aug 18, 2009	23.13	23.87	22.85	23.57
2870	NASDAQ	MAR	Mon, Aug 17, 2009	23.39	23.49	23.03	23.11
2869	NASDAQ	MAR	Fri, Aug 14, 2009	24.45	24.46	23.58	23.88
2868	NASDAQ	MAR	Thu, Aug 13, 2009	24.52	24.72	23.89	24.46
2867	NASDAQ	MAR	Wed, Aug 12, 2009	24.01	24.65	23.81	24.35
2866	NASDAQ	MAR	Tue, Aug 11, 2009	23.68	24.16	23.17	24.01
2865	NASDAQ	MAR	Mon, Aug 10, 2009	25.28	25.38	23.43	23.62
2864	NASDAQ	MAR	Fri, Aug 7, 2009	22.88	25.49	22.82	25.28
2863	NASDAQ	MAR	Thu, Aug 6, 2009	23.00	23.44	22.44	22.46
2862	NASDAQ	MAR	Wed, Aug 5, 2009	23.17	23.48	22.72	23.05
2861	NASDAQ	MAR	Tue, Aug 4, 2009	21.90	23.24	21.84	23.20
2860	NASDAQ	MAR	Mon, Aug 3, 2009	21.73	22.16	21.54	22.06
2859	NASDAQ	MAR	Fri, Jul 31, 2009	21.38	21.65	21.12	21.54
2858	NASDAQ	MAR	Thu, Jul 30, 2009	20.70	21.74	20.64	21.44
2857	NASDAQ	MAR	Wed, Jul 29, 2009	20.86	20.86	20.16	20.46
2856	NASDAQ	MAR	Tue, Jul 28, 2009	21.10	21.26	20.80	21.06
2855	NASDAQ	MAR	Mon, Jul 27, 2009	21.18	21.28	20.82	21.13
2854	NASDAQ	MAR	Fri, Jul 24, 2009	21.02	21.73	20.69	21.24
2853	NASDAQ	MAR	Thu, Jul 23, 2009	20.11	21.57	19.73	21.30
2852	NASDAQ	MAR	Wed, Jul 22, 2009	19.80	20.23	19.67	20.11
2851	NASDAQ	MAR	Tue, Jul 21, 2009	20.45	20.94	19.66	19.90
2850	NASDAQ	MAR	Mon, Jul 20, 2009	20.14	20.62	20.10	20.45
2849	NASDAQ	MAR	Fri, Jul 17, 2009	20.30	20.45	19.63	19.98
2848	NASDAQ	MAR	Thu, Jul 16, 2009	20.50	20.70	19.75	20.44
2847	NASDAQ	MAR	Wed, Jul 15, 2009	21.31	22.18	21.23	21.80
2846	NASDAQ	MAR	Tue, Jul 14, 2009	20.53	21.36	20.41	21.08
2845	NASDAQ	MAR	Mon, Jul 13, 2009	20.13	20.73	19.68	20.64
2844	NASDAQ	MAR	Fri, Jul 10, 2009	19.41	19.72	19.28	19.57
2843	NASDAQ	MAR	Thu, Jul 9, 2009	19.46	20.24	19.41	19.72
2842	NASDAQ	MAR	Wed, Jul 8, 2009	19.63	19.99	18.94	19.29
2841	NASDAQ	MAR	Tue, Jul 7, 2009	19.88	20.21	19.61	19.65
2840	NASDAQ	MAR	Mon, Jul 6, 2009	20.01	20.47	19.50	19.87
2839	NASDAQ	MAR	Thu, Jul 2, 2009	20.73	21.18	20.18	20.39
2838	NASDAQ	MAR	Wed, Jul 1, 2009	21.35	21.85	20.99	21.18
2837	NASDAQ	MAR	Tue, Jun 30, 2009	22.13	22.22	21.59	22.07
2836	NASDAQ	MAR	Mon, Jun 29, 2009	21.90	22.28	21.61	22.17
2835	NASDAQ	MAR	Fri, Jun 26, 2009	21.95	22.05	21.54	21.81
2834	NASDAQ	MAR	Thu, Jun 25, 2009	21.06	22.26	21.06	22.01
2833	NASDAQ	MAR	Wed, Jun 24, 2009	21.07	21.95	21.07	21.27
2832	NASDAQ	MAR	Tue, Jun 23, 2009	20.96	21.46	20.57	20.85
2831	NASDAQ	MAR	Mon, Jun 22, 2009	21.93	21.94	21.08	21.08
2830	NASDAQ	MAR	Fri, Jun 19, 2009	22.25	22.59	21.97	22.15
2829	NASDAQ	MAR	Thu, Jun 18, 2009	22.41	22.94	21.92	22.00
2828	NASDAQ	MAR	Wed, Jun 17, 2009	22.25	22.70	21.72	22.36
2827	NASDAQ	MAR	Tue, Jun 16, 2009	23.15	23.43	22.23	22.28
2826	NASDAQ	MAR	Mon, Jun 15, 2009	23.76	23.99	22.82	22.97
2825	NASDAQ	MAR	Fri, Jun 12, 2009	23.89	24.20	23.63	24.01
2824	NASDAQ	MAR	Thu, Jun 11, 2009	23.93	24.70	23.93	24.10
2823	NASDAQ	MAR	Wed, Jun 10, 2009	25.15	25.23	23.92	24.31
2822	NASDAQ	MAR	Tue, Jun 9, 2009	24.50	25.00	24.33	24.88
2821	NASDAQ	MAR	Mon, Jun 8, 2009	23.69	24.72	23.69	24.55
2820	NASDAQ	MAR	Fri, Jun 5, 2009	24.44	24.86	24.10	24.52
2819	NASDAQ	MAR	Thu, Jun 4, 2009	23.82	24.30	23.46	24.18
2818	NASDAQ	MAR	Wed, Jun 3, 2009	24.10	24.24	23.51	24.13
2817	NASDAQ	MAR	Tue, Jun 2, 2009	24.54	24.87	24.19	24.57
2816	NASDAQ	MAR	Mon, Jun 1, 2009	23.69	25.00	23.36	24.68
2815	NASDAQ	MAR	Fri, May 29, 2009	23.02	23.62	22.91	23.36
2814	NASDAQ	MAR	Thu, May 28, 2009	22.99	23.27	22.25	22.92
2813	NASDAQ	MAR	Wed, May 27, 2009	23.41	23.56	22.39	22.43
2812	NASDAQ	MAR	Tue, May 26, 2009	21.77	23.41	21.59	23.36
2811	NASDAQ	MAR	Fri, May 22, 2009	21.97	22.25	21.38	21.94
2810	NASDAQ	MAR	Thu, May 21, 2009	21.87	22.24	21.53	21.94
2809	NASDAQ	MAR	Wed, May 20, 2009	22.66	23.18	22.13	22.24
2808	NASDAQ	MAR	Tue, May 19, 2009	22.41	22.96	22.25	22.48
2807	NASDAQ	MAR	Mon, May 18, 2009	21.77	22.54	21.74	22.47
2806	NASDAQ	MAR	Fri, May 15, 2009	21.58	22.29	21.32	21.57
2805	NASDAQ	MAR	Thu, May 14, 2009	21.30	22.04	20.89	21.61
2804	NASDAQ	MAR	Wed, May 13, 2009	22.22	22.26	21.16	21.27
2803	NASDAQ	MAR	Tue, May 12, 2009	23.32	23.75	22.08	22.69
2802	NASDAQ	MAR	Mon, May 11, 2009	23.48	24.01	23.09	23.38
2801	NASDAQ	MAR	Fri, May 8, 2009	23.30	24.00	22.80	23.92
2800	NASDAQ	MAR	Thu, May 7, 2009	24.43	24.46	22.76	22.94
2799	NASDAQ	MAR	Wed, May 6, 2009	24.59	24.69	23.67	24.24
2798	NASDAQ	MAR	Tue, May 5, 2009	23.91	24.48	23.68	24.31
2797	NASDAQ	MAR	Mon, May 4, 2009	22.90	24.08	22.82	23.98
2796	NASDAQ	MAR	Fri, May 1, 2009	23.40	23.62	22.53	22.64
2795	NASDAQ	MAR	Thu, Apr 30, 2009	23.15	24.50	22.86	23.56
2794	NASDAQ	MAR	Wed, Apr 29, 2009	21.39	23.11	21.25	22.84
2793	NASDAQ	MAR	Tue, Apr 28, 2009	20.60	21.58	20.33	20.76
2792	NASDAQ	MAR	Mon, Apr 27, 2009	21.11	21.89	20.65	21.17
2791	NASDAQ	MAR	Fri, Apr 24, 2009	21.11	22.44	21.11	22.30
2790	NASDAQ	MAR	Thu, Apr 23, 2009	20.83	22.16	20.78	22.00
2789	NASDAQ	MAR	Wed, Apr 22, 2009	18.07	20.19	18.01	19.59
2788	NASDAQ	MAR	Tue, Apr 21, 2009	18.45	18.97	18.10	18.88
2787	NASDAQ	MAR	Mon, Apr 20, 2009	19.35	19.35	18.24	18.47
2786	NASDAQ	MAR	Fri, Apr 17, 2009	19.25	19.87	19.00	19.70
2785	NASDAQ	MAR	Thu, Apr 16, 2009	18.88	19.57	18.57	19.37
2784	NASDAQ	MAR	Wed, Apr 15, 2009	18.90	18.90	18.41	18.71
2783	NASDAQ	MAR	Tue, Apr 14, 2009	19.09	19.50	18.78	19.02
2782	NASDAQ	MAR	Mon, Apr 13, 2009	19.02	19.63	18.62	19.36
2781	NASDAQ	MAR	Thu, Apr 9, 2009	18.98	19.56	18.82	19.19
2780	NASDAQ	MAR	Wed, Apr 8, 2009	18.20	18.51	18.13	18.43
2779	NASDAQ	MAR	Tue, Apr 7, 2009	18.73	18.73	18.05	18.18
2778	NASDAQ	MAR	Mon, Apr 6, 2009	19.11	19.41	18.73	19.09
2777	NASDAQ	MAR	Fri, Apr 3, 2009	18.49	19.37	18.38	19.37
2776	NASDAQ	MAR	Thu, Apr 2, 2009	17.28	18.65	17.12	18.43
2775	NASDAQ	MAR	Wed, Apr 1, 2009	16.17	17.00	16.06	16.93
2774	NASDAQ	MAR	Tue, Mar 31, 2009	16.51	16.75	15.97	16.36
2773	NASDAQ	MAR	Mon, Mar 30, 2009	16.65	16.65	16.04	16.23
2772	NASDAQ	MAR	Fri, Mar 27, 2009	17.72	17.72	16.89	17.05
2771	NASDAQ	MAR	Thu, Mar 26, 2009	17.14	17.98	17.00	17.88
2770	NASDAQ	MAR	Wed, Mar 25, 2009	17.55	18.13	16.36	16.99
2769	NASDAQ	MAR	Tue, Mar 24, 2009	16.82	17.61	16.59	17.30
2768	NASDAQ	MAR	Mon, Mar 23, 2009	16.04	17.14	15.51	17.11
2767	NASDAQ	MAR	Fri, Mar 20, 2009	15.97	16.08	15.21	15.67
2766	NASDAQ	MAR	Thu, Mar 19, 2009	15.76	15.95	15.29	15.89
2765	NASDAQ	MAR	Wed, Mar 18, 2009	15.05	16.05	14.77	15.77
2764	NASDAQ	MAR	Tue, Mar 17, 2009	14.84	15.22	14.65	15.19
2763	NASDAQ	MAR	Mon, Mar 16, 2009	15.63	15.72	14.81	14.84
2762	NASDAQ	MAR	Fri, Mar 13, 2009	15.66	15.94	15.09	15.48
2761	NASDAQ	MAR	Thu, Mar 12, 2009	14.62	15.79	14.26	15.66
2760	NASDAQ	MAR	Wed, Mar 11, 2009	14.51	15.12	14.25	14.69
2759	NASDAQ	MAR	Tue, Mar 10, 2009	13.22	14.47	12.95	14.41
2758	NASDAQ	MAR	Mon, Mar 9, 2009	12.45	13.37	12.39	12.96
2757	NASDAQ	MAR	Fri, Mar 6, 2009	13.18	13.29	12.22	12.63
2756	NASDAQ	MAR	Thu, Mar 5, 2009	13.47	13.75	12.67	13.02
2755	NASDAQ	MAR	Wed, Mar 4, 2009	13.84	14.13	13.62	13.79
2754	NASDAQ	MAR	Tue, Mar 3, 2009	13.46	13.92	13.18	13.57
2753	NASDAQ	MAR	Mon, Mar 2, 2009	13.90	14.10	13.22	13.26
2752	NASDAQ	MAR	Fri, Feb 27, 2009	13.75	14.61	13.66	14.16
2751	NASDAQ	MAR	Thu, Feb 26, 2009	14.37	14.67	13.96	14.03
2750	NASDAQ	MAR	Wed, Feb 25, 2009	14.35	14.69	13.82	14.15
2749	NASDAQ	MAR	Tue, Feb 24, 2009	13.89	14.75	13.67	14.58
2748	NASDAQ	MAR	Mon, Feb 23, 2009	14.47	14.65	13.69	13.77
2747	NASDAQ	MAR	Fri, Feb 20, 2009	14.21	14.62	13.86	14.32
2746	NASDAQ	MAR	Thu, Feb 19, 2009	14.57	15.10	14.35	14.51
2745	NASDAQ	MAR	Wed, Feb 18, 2009	14.73	14.89	14.33	14.61
2744	NASDAQ	MAR	Tue, Feb 17, 2009	14.65	15.08	14.21	14.85
2743	NASDAQ	MAR	Fri, Feb 13, 2009	15.72	15.79	14.94	14.94
2742	NASDAQ	MAR	Thu, Feb 12, 2009	13.97	15.84	13.97	15.73
2741	NASDAQ	MAR	Wed, Feb 11, 2009	15.20	15.64	14.73	15.15
2740	NASDAQ	MAR	Tue, Feb 10, 2009	16.04	16.50	14.95	15.05
2739	NASDAQ	MAR	Mon, Feb 9, 2009	16.36	16.50	15.78	16.21
2738	NASDAQ	MAR	Fri, Feb 6, 2009	16.27	16.58	15.84	16.40
2737	NASDAQ	MAR	Thu, Feb 5, 2009	15.54	16.22	15.26	15.93
2736	NASDAQ	MAR	Wed, Feb 4, 2009	16.16	16.34	15.48	15.58
2735	NASDAQ	MAR	Tue, Feb 3, 2009	15.64	16.31	15.33	16.23
2734	NASDAQ	MAR	Mon, Feb 2, 2009	15.93	16.13	15.33	15.58
2733	NASDAQ	MAR	Fri, Jan 30, 2009	17.03	17.12	16.15	16.31
2732	NASDAQ	MAR	Thu, Jan 29, 2009	17.80	18.00	16.79	16.88
2731	NASDAQ	MAR	Wed, Jan 28, 2009	17.60	18.58	17.47	18.18
2730	NASDAQ	MAR	Tue, Jan 27, 2009	17.47	17.86	17.10	17.38
2729	NASDAQ	MAR	Mon, Jan 26, 2009	17.06	17.80	16.86	17.25
2728	NASDAQ	MAR	Fri, Jan 23, 2009	16.71	17.67	16.60	17.19
2727	NASDAQ	MAR	Thu, Jan 22, 2009	17.17	17.69	16.68	17.19
2726	NASDAQ	MAR	Wed, Jan 21, 2009	17.02	17.52	16.53	17.48
2725	NASDAQ	MAR	Tue, Jan 20, 2009	17.87	17.87	16.25	16.76
2724	NASDAQ	MAR	Fri, Jan 16, 2009	17.65	18.09	17.44	17.84
2723	NASDAQ	MAR	Thu, Jan 15, 2009	17.18	17.93	15.85	17.34
2722	NASDAQ	MAR	Wed, Jan 14, 2009	18.15	18.15	17.00	17.20
2721	NASDAQ	MAR	Tue, Jan 13, 2009	18.73	19.09	17.87	18.34
2720	NASDAQ	MAR	Mon, Jan 12, 2009	19.55	19.99	18.60	18.81
2719	NASDAQ	MAR	Fri, Jan 9, 2009	20.45	20.69	19.55	19.63
2718	NASDAQ	MAR	Thu, Jan 8, 2009	20.60	20.67	19.67	20.45
2717	NASDAQ	MAR	Wed, Jan 7, 2009	21.19	21.19	19.79	19.93
2716	NASDAQ	MAR	Tue, Jan 6, 2009	20.95	22.12	20.83	21.63
2715	NASDAQ	MAR	Mon, Jan 5, 2009	19.95	20.90	19.45	20.81
2714	NASDAQ	MAR	Fri, Jan 2, 2009	19.52	20.37	19.50	20.06
2713	NASDAQ	MAR	Wed, Dec 31, 2008	18.38	19.63	18.31	19.45
2712	NASDAQ	MAR	Tue, Dec 30, 2008	18.22	18.47	17.97	18.40
2711	NASDAQ	MAR	Mon, Dec 29, 2008	18.28	18.44	17.63	18.13
2710	NASDAQ	MAR	Fri, Dec 26, 2008	18.39	18.55	18.17	18.34
2709	NASDAQ	MAR	Wed, Dec 24, 2008	18.11	18.56	18.05	18.31
2708	NASDAQ	MAR	Tue, Dec 23, 2008	17.78	19.00	17.70	18.22
2707	NASDAQ	MAR	Mon, Dec 22, 2008	18.42	18.49	17.26	17.38
2706	NASDAQ	MAR	Fri, Dec 19, 2008	17.99	18.37	17.65	17.96
2705	NASDAQ	MAR	Thu, Dec 18, 2008	18.28	18.28	17.35	17.74
2704	NASDAQ	MAR	Wed, Dec 17, 2008	17.40	18.41	17.24	18.21
2703	NASDAQ	MAR	Tue, Dec 16, 2008	16.08	18.66	15.97	18.50
2702	NASDAQ	MAR	Mon, Dec 15, 2008	16.70	17.11	15.72	16.14
2701	NASDAQ	MAR	Fri, Dec 12, 2008	16.19	17.01	16.11	16.61
2700	NASDAQ	MAR	Thu, Dec 11, 2008	17.50	17.76	16.39	16.59
2699	NASDAQ	MAR	Wed, Dec 10, 2008	17.17	17.87	16.78	17.59
2698	NASDAQ	MAR	Tue, Dec 9, 2008	16.99	17.90	16.48	16.86
2697	NASDAQ	MAR	Mon, Dec 8, 2008	16.41	17.73	16.38	17.38
2696	NASDAQ	MAR	Fri, Dec 5, 2008	15.75	16.19	15.08	15.86
2695	NASDAQ	MAR	Thu, Dec 4, 2008	16.11	17.18	15.63	16.03
2694	NASDAQ	MAR	Wed, Dec 3, 2008	15.65	16.47	15.10	16.40
2693	NASDAQ	MAR	Tue, Dec 2, 2008	15.24	16.15	14.71	15.99
2692	NASDAQ	MAR	Mon, Dec 1, 2008	16.34	16.34	14.97	15.00
2691	NASDAQ	MAR	Fri, Nov 28, 2008	16.56	16.79	16.10	16.79
2690	NASDAQ	MAR	Wed, Nov 26, 2008	14.58	16.73	14.46	16.59
2689	NASDAQ	MAR	Tue, Nov 25, 2008	15.27	15.51	14.18	14.89
2688	NASDAQ	MAR	Mon, Nov 24, 2008	12.93	15.25	12.93	14.88
2687	NASDAQ	MAR	Fri, Nov 21, 2008	12.76	12.93	11.88	12.92
2686	NASDAQ	MAR	Thu, Nov 20, 2008	13.16	13.88	12.45	12.49
2685	NASDAQ	MAR	Wed, Nov 19, 2008	15.15	15.17	13.09	13.13
2684	NASDAQ	MAR	Tue, Nov 18, 2008	15.32	15.68	14.29	14.98
2683	NASDAQ	MAR	Mon, Nov 17, 2008	15.47	15.98	15.25	15.38
2682	NASDAQ	MAR	Fri, Nov 14, 2008	17.13	17.42	15.63	15.66
2681	NASDAQ	MAR	Thu, Nov 13, 2008	16.61	17.48	15.32	17.48
2680	NASDAQ	MAR	Wed, Nov 12, 2008	17.43	17.80	16.22	16.28
2679	NASDAQ	MAR	Tue, Nov 11, 2008	17.34	18.58	17.00	17.88
2678	NASDAQ	MAR	Mon, Nov 10, 2008	19.28	19.28	17.37	17.57
2677	NASDAQ	MAR	Fri, Nov 7, 2008	18.72	19.23	18.12	18.86
2676	NASDAQ	MAR	Thu, Nov 6, 2008	19.56	20.15	18.32	18.54
2675	NASDAQ	MAR	Wed, Nov 5, 2008	21.00	21.45	19.77	19.78
2674	NASDAQ	MAR	Tue, Nov 4, 2008	20.77	21.45	20.29	21.23
2673	NASDAQ	MAR	Mon, Nov 3, 2008	20.83	21.38	19.97	20.32
2672	NASDAQ	MAR	Fri, Oct 31, 2008	20.06	21.56	19.79	20.87
2671	NASDAQ	MAR	Thu, Oct 30, 2008	20.00	20.87	19.53	20.29
2670	NASDAQ	MAR	Wed, Oct 29, 2008	18.41	20.97	18.24	19.74
2669	NASDAQ	MAR	Tue, Oct 28, 2008	17.38	18.30	16.39	18.30
2668	NASDAQ	MAR	Mon, Oct 27, 2008	18.11	18.51	16.84	16.87
2667	NASDAQ	MAR	Fri, Oct 24, 2008	17.27	19.00	16.50	18.42
2666	NASDAQ	MAR	Thu, Oct 23, 2008	17.80	18.83	17.31	18.19
2665	NASDAQ	MAR	Wed, Oct 22, 2008	17.99	18.26	17.50	18.00
2664	NASDAQ	MAR	Tue, Oct 21, 2008	18.89	19.73	18.26	18.31
2663	NASDAQ	MAR	Mon, Oct 20, 2008	19.29	19.65	18.69	19.24
2662	NASDAQ	MAR	Fri, Oct 17, 2008	17.69	19.53	17.47	19.10
2661	NASDAQ	MAR	Thu, Oct 16, 2008	17.59	18.39	16.49	18.21
2660	NASDAQ	MAR	Wed, Oct 15, 2008	18.41	18.95	17.70	17.80
2659	NASDAQ	MAR	Tue, Oct 14, 2008	21.67	22.05	18.46	18.91
2658	NASDAQ	MAR	Mon, Oct 13, 2008	20.00	20.94	19.38	20.73
2657	NASDAQ	MAR	Fri, Oct 10, 2008	16.72	19.30	15.69	18.76
2656	NASDAQ	MAR	Thu, Oct 9, 2008	19.51	19.58	17.11	17.69
2655	NASDAQ	MAR	Wed, Oct 8, 2008	19.01	20.41	18.57	18.92
2654	NASDAQ	MAR	Tue, Oct 7, 2008	22.46	22.46	19.28	19.35
2653	NASDAQ	MAR	Mon, Oct 6, 2008	22.30	22.48	20.27	21.64
2652	NASDAQ	MAR	Fri, Oct 3, 2008	24.44	25.11	23.00	23.15
2651	NASDAQ	MAR	Thu, Oct 2, 2008	22.99	25.72	22.20	23.74
2650	NASDAQ	MAR	Wed, Oct 1, 2008	26.09	26.11	24.33	25.08
2649	NASDAQ	MAR	Tue, Sep 30, 2008	25.02	26.54	24.13	26.09
2648	NASDAQ	MAR	Mon, Sep 29, 2008	25.33	25.56	23.62	24.42
2647	NASDAQ	MAR	Fri, Sep 26, 2008	24.93	25.98	24.75	25.87
2646	NASDAQ	MAR	Thu, Sep 25, 2008	25.41	25.87	24.77	25.44
2645	NASDAQ	MAR	Wed, Sep 24, 2008	25.87	26.03	25.30	25.60
2644	NASDAQ	MAR	Tue, Sep 23, 2008	27.00	27.10	25.86	25.98
2643	NASDAQ	MAR	Mon, Sep 22, 2008	27.82	27.88	26.52	26.57
2642	NASDAQ	MAR	Fri, Sep 19, 2008	29.46	29.62	27.92	28.17
2641	NASDAQ	MAR	Thu, Sep 18, 2008	27.19	27.67	25.71	27.42
2640	NASDAQ	MAR	Wed, Sep 17, 2008	27.49	27.56	26.04	26.44
2639	NASDAQ	MAR	Tue, Sep 16, 2008	26.86	28.06	26.51	27.90
2638	NASDAQ	MAR	Mon, Sep 15, 2008	28.39	28.58	26.99	27.31
2637	NASDAQ	MAR	Fri, Sep 12, 2008	28.80	29.99	28.34	28.82
2636	NASDAQ	MAR	Thu, Sep 11, 2008	28.27	29.47	27.87	29.18
2635	NASDAQ	MAR	Wed, Sep 10, 2008	28.80	29.32	27.97	28.81
2634	NASDAQ	MAR	Tue, Sep 9, 2008	29.98	30.09	28.60	28.61
2633	NASDAQ	MAR	Mon, Sep 8, 2008	29.75	30.24	29.23	29.69
2632	NASDAQ	MAR	Fri, Sep 5, 2008	28.02	28.97	27.85	28.80
2631	NASDAQ	MAR	Thu, Sep 4, 2008	28.86	29.11	28.35	28.40
2630	NASDAQ	MAR	Wed, Sep 3, 2008	28.97	29.31	28.48	29.02
2629	NASDAQ	MAR	Tue, Sep 2, 2008	28.68	29.97	28.51	29.09
2628	NASDAQ	MAR	Fri, Aug 29, 2008	28.01	28.61	27.90	28.21
2627	NASDAQ	MAR	Thu, Aug 28, 2008	27.62	28.28	27.50	28.24
2626	NASDAQ	MAR	Wed, Aug 27, 2008	27.15	27.76	26.92	27.53
2625	NASDAQ	MAR	Tue, Aug 26, 2008	26.99	27.31	26.63	27.15
2624	NASDAQ	MAR	Mon, Aug 25, 2008	27.75	27.75	26.91	27.07
2623	NASDAQ	MAR	Fri, Aug 22, 2008	27.34	27.80	27.18	27.74
2622	NASDAQ	MAR	Thu, Aug 21, 2008	26.70	27.05	26.30	26.96
2621	NASDAQ	MAR	Wed, Aug 20, 2008	27.95	28.35	26.72	27.00
2620	NASDAQ	MAR	Tue, Aug 19, 2008	27.98	28.09	27.26	27.42
2619	NASDAQ	MAR	Mon, Aug 18, 2008	29.29	29.47	28.04	28.27
2618	NASDAQ	MAR	Fri, Aug 15, 2008	29.08	29.96	28.65	29.12
2617	NASDAQ	MAR	Thu, Aug 14, 2008	27.51	29.53	27.51	29.05
2616	NASDAQ	MAR	Wed, Aug 13, 2008	28.34	28.39	27.34	28.11
2615	NASDAQ	MAR	Tue, Aug 12, 2008	28.42	29.39	28.25	28.40
2614	NASDAQ	MAR	Mon, Aug 11, 2008	28.05	29.61	27.85	28.80
2613	NASDAQ	MAR	Fri, Aug 8, 2008	27.40	28.40	27.00	28.27
2612	NASDAQ	MAR	Thu, Aug 7, 2008	27.66	27.83	27.09	27.27
2611	NASDAQ	MAR	Wed, Aug 6, 2008	27.29	27.96	26.73	27.89
2610	NASDAQ	MAR	Tue, Aug 5, 2008	26.85	27.89	26.42	27.22
2609	NASDAQ	MAR	Mon, Aug 4, 2008	26.80	27.23	26.26	26.52
2608	NASDAQ	MAR	Fri, Aug 1, 2008	26.21	27.00	25.70	26.75
2607	NASDAQ	MAR	Thu, Jul 31, 2008	26.31	27.28	25.64	25.91
2606	NASDAQ	MAR	Wed, Jul 30, 2008	26.59	27.21	25.93	26.62
2605	NASDAQ	MAR	Tue, Jul 29, 2008	25.39	26.72	25.37	26.47
2604	NASDAQ	MAR	Mon, Jul 28, 2008	25.79	26.42	25.37	25.49
2603	NASDAQ	MAR	Fri, Jul 25, 2008	26.06	26.99	25.86	26.12
2602	NASDAQ	MAR	Thu, Jul 24, 2008	28.16	28.16	25.76	26.06
2601	NASDAQ	MAR	Wed, Jul 23, 2008	27.91	29.82	27.67	28.55
2600	NASDAQ	MAR	Tue, Jul 22, 2008	26.32	27.81	25.50	27.81
2599	NASDAQ	MAR	Mon, Jul 21, 2008	26.49	27.10	26.05	26.56
2598	NASDAQ	MAR	Fri, Jul 18, 2008	26.65	26.72	25.65	26.33
2597	NASDAQ	MAR	Thu, Jul 17, 2008	24.75	26.54	24.60	26.33
2596	NASDAQ	MAR	Wed, Jul 16, 2008	23.22	24.88	22.12	24.61
2595	NASDAQ	MAR	Tue, Jul 15, 2008	22.23	23.46	22.19	23.04
2594	NASDAQ	MAR	Mon, Jul 14, 2008	24.07	24.35	22.32	22.45
2593	NASDAQ	MAR	Fri, Jul 11, 2008	23.06	24.16	23.06	23.73
2592	NASDAQ	MAR	Thu, Jul 10, 2008	24.70	25.72	23.86	24.07
2591	NASDAQ	MAR	Wed, Jul 9, 2008	26.72	26.88	25.77	25.94
2590	NASDAQ	MAR	Tue, Jul 8, 2008	26.07	26.99	25.40	26.93
2589	NASDAQ	MAR	Mon, Jul 7, 2008	25.69	26.18	25.24	25.93
2588	NASDAQ	MAR	Thu, Jul 3, 2008	25.47	25.99	25.23	25.55
2587	NASDAQ	MAR	Wed, Jul 2, 2008	25.77	26.20	25.25	25.28
2586	NASDAQ	MAR	Tue, Jul 1, 2008	25.89	25.94	24.98	25.87
2585	NASDAQ	MAR	Mon, Jun 30, 2008	26.00	27.08	25.91	26.24
2584	NASDAQ	MAR	Fri, Jun 27, 2008	26.70	27.13	26.09	26.69
2583	NASDAQ	MAR	Thu, Jun 26, 2008	27.55	27.61	26.71	26.72
2582	NASDAQ	MAR	Wed, Jun 25, 2008	27.21	29.02	27.11	28.17
2581	NASDAQ	MAR	Tue, Jun 24, 2008	27.03	27.80	26.51	27.15
2580	NASDAQ	MAR	Mon, Jun 23, 2008	27.46	27.87	27.08	27.17
2579	NASDAQ	MAR	Fri, Jun 20, 2008	28.75	28.75	27.06	27.45
2578	NASDAQ	MAR	Thu, Jun 19, 2008	28.46	28.94	28.01	28.92
2577	NASDAQ	MAR	Wed, Jun 18, 2008	28.94	29.04	28.27	28.42
2576	NASDAQ	MAR	Tue, Jun 17, 2008	29.93	30.10	29.11	29.15
2575	NASDAQ	MAR	Mon, Jun 16, 2008	29.33	30.27	29.05	29.80
2574	NASDAQ	MAR	Fri, Jun 13, 2008	29.24	29.74	29.09	29.64
2573	NASDAQ	MAR	Thu, Jun 12, 2008	28.57	29.54	28.57	29.18
2572	NASDAQ	MAR	Wed, Jun 11, 2008	29.58	29.64	28.33	28.36
2571	NASDAQ	MAR	Tue, Jun 10, 2008	29.28	30.14	29.23	29.76
2570	NASDAQ	MAR	Mon, Jun 9, 2008	30.37	30.40	29.15	29.55
2569	NASDAQ	MAR	Fri, Jun 6, 2008	30.75	30.80	29.85	29.93
2568	NASDAQ	MAR	Thu, Jun 5, 2008	31.36	31.70	30.54	31.19
2567	NASDAQ	MAR	Wed, Jun 4, 2008	31.36	32.56	31.03	31.13
2566	NASDAQ	MAR	Tue, Jun 3, 2008	32.14	32.80	31.94	32.15
2565	NASDAQ	MAR	Mon, Jun 2, 2008	31.74	32.75	31.38	32.19
2564	NASDAQ	MAR	Fri, May 30, 2008	33.28	33.42	32.81	32.91
2563	NASDAQ	MAR	Thu, May 29, 2008	33.21	33.56	32.61	33.44
2562	NASDAQ	MAR	Wed, May 28, 2008	33.63	34.66	33.63	34.14
2561	NASDAQ	MAR	Tue, May 27, 2008	33.47	34.08	33.13	33.65
2560	NASDAQ	MAR	Fri, May 23, 2008	33.65	33.82	33.36	33.60
2559	NASDAQ	MAR	Thu, May 22, 2008	34.03	34.56	33.60	33.80
2558	NASDAQ	MAR	Wed, May 21, 2008	35.40	35.60	33.93	34.12
2557	NASDAQ	MAR	Tue, May 20, 2008	35.67	35.67	35.17	35.27
2556	NASDAQ	MAR	Mon, May 19, 2008	35.76	36.29	35.59	35.78
2555	NASDAQ	MAR	Fri, May 16, 2008	36.10	36.19	35.33	35.82
2554	NASDAQ	MAR	Thu, May 15, 2008	35.63	35.94	34.95	35.91
2553	NASDAQ	MAR	Wed, May 14, 2008	36.49	36.78	35.95	36.00
2552	NASDAQ	MAR	Tue, May 13, 2008	37.29	37.29	35.90	36.21
2551	NASDAQ	MAR	Mon, May 12, 2008	35.82	36.90	35.82	36.80
2550	NASDAQ	MAR	Fri, May 9, 2008	35.32	36.17	35.17	35.87
2549	NASDAQ	MAR	Thu, May 8, 2008	35.31	35.65	34.82	35.56
2548	NASDAQ	MAR	Wed, May 7, 2008	36.50	36.70	35.21	35.32
2547	NASDAQ	MAR	Tue, May 6, 2008	35.95	36.49	35.68	36.47
2546	NASDAQ	MAR	Mon, May 5, 2008	36.72	36.72	35.72	36.18
2545	NASDAQ	MAR	Fri, May 2, 2008	36.01	36.84	35.90	36.78
2544	NASDAQ	MAR	Thu, May 1, 2008	34.20	35.99	34.18	35.90
2543	NASDAQ	MAR	Wed, Apr 30, 2008	34.66	35.45	34.29	34.30
2542	NASDAQ	MAR	Tue, Apr 29, 2008	34.86	35.03	34.47	34.87
2541	NASDAQ	MAR	Mon, Apr 28, 2008	34.72	35.20	34.26	34.84
2540	NASDAQ	MAR	Fri, Apr 25, 2008	34.28	35.13	34.21	34.92
2539	NASDAQ	MAR	Thu, Apr 24, 2008	33.23	34.68	33.21	34.18
2538	NASDAQ	MAR	Wed, Apr 23, 2008	32.42	33.41	32.39	32.86
2537	NASDAQ	MAR	Tue, Apr 22, 2008	32.60	33.01	31.84	32.37
2536	NASDAQ	MAR	Mon, Apr 21, 2008	33.00	33.01	32.47	32.56
2535	NASDAQ	MAR	Fri, Apr 18, 2008	34.11	34.12	33.28	33.46
2534	NASDAQ	MAR	Thu, Apr 17, 2008	33.00	33.92	32.11	33.46
2533	NASDAQ	MAR	Wed, Apr 16, 2008	32.23	32.73	31.72	32.49
2532	NASDAQ	MAR	Tue, Apr 15, 2008	33.08	33.30	31.71	31.83
2531	NASDAQ	MAR	Mon, Apr 14, 2008	33.30	33.40	32.81	32.93
2530	NASDAQ	MAR	Fri, Apr 11, 2008	33.83	34.11	33.23	33.38
2529	NASDAQ	MAR	Thu, Apr 10, 2008	34.03	34.76	33.68	34.15
2528	NASDAQ	MAR	Wed, Apr 9, 2008	35.17	35.37	33.91	34.09
2527	NASDAQ	MAR	Tue, Apr 8, 2008	35.30	35.59	34.96	35.17
2526	NASDAQ	MAR	Mon, Apr 7, 2008	36.24	36.25	35.18	35.48
2525	NASDAQ	MAR	Fri, Apr 4, 2008	35.95	37.18	35.30	36.04
2524	NASDAQ	MAR	Thu, Apr 3, 2008	36.48	36.50	35.08	35.99
2523	NASDAQ	MAR	Wed, Apr 2, 2008	36.54	37.89	36.29	36.64
2522	NASDAQ	MAR	Tue, Apr 1, 2008	34.62	36.60	34.60	36.57
2521	NASDAQ	MAR	Mon, Mar 31, 2008	34.52	34.98	34.04	34.36
2520	NASDAQ	MAR	Fri, Mar 28, 2008	35.14	35.15	34.25	34.46
2519	NASDAQ	MAR	Thu, Mar 27, 2008	35.75	35.89	35.03	35.03
2518	NASDAQ	MAR	Wed, Mar 26, 2008	35.80	35.93	35.03	35.81
2517	NASDAQ	MAR	Tue, Mar 25, 2008	36.03	36.10	34.96	35.91
2516	NASDAQ	MAR	Mon, Mar 24, 2008	34.40	36.30	34.40	36.09
2515	NASDAQ	MAR	Thu, Mar 20, 2008	33.26	34.43	32.62	34.32
2514	NASDAQ	MAR	Wed, Mar 19, 2008	33.14	34.31	32.87	33.23
2513	NASDAQ	MAR	Tue, Mar 18, 2008	32.33	33.09	32.00	32.91
2512	NASDAQ	MAR	Mon, Mar 17, 2008	32.28	32.49	31.50	31.78
2511	NASDAQ	MAR	Fri, Mar 14, 2008	33.32	33.51	32.22	32.90
2510	NASDAQ	MAR	Thu, Mar 13, 2008	33.06	33.49	32.46	33.19
2509	NASDAQ	MAR	Wed, Mar 12, 2008	34.32	34.37	33.24	33.33
2508	NASDAQ	MAR	Tue, Mar 11, 2008	33.41	34.23	32.82	34.17
2507	NASDAQ	MAR	Mon, Mar 10, 2008	33.40	33.98	32.48	32.61
2506	NASDAQ	MAR	Fri, Mar 7, 2008	33.19	34.19	32.94	33.46
2505	NASDAQ	MAR	Thu, Mar 6, 2008	34.80	34.85	33.40	33.53
2504	NASDAQ	MAR	Wed, Mar 5, 2008	35.44	35.97	34.61	34.91
2503	NASDAQ	MAR	Tue, Mar 4, 2008	33.86	35.65	33.69	35.44
2502	NASDAQ	MAR	Mon, Mar 3, 2008	34.13	34.51	33.71	34.21
2501	NASDAQ	MAR	Fri, Feb 29, 2008	34.50	34.97	33.95	34.10
2500	NASDAQ	MAR	Thu, Feb 28, 2008	36.18	36.18	34.86	34.95
2499	NASDAQ	MAR	Wed, Feb 27, 2008	36.14	36.74	35.92	36.31
2498	NASDAQ	MAR	Tue, Feb 26, 2008	35.41	36.53	35.35	36.46
2497	NASDAQ	MAR	Mon, Feb 25, 2008	35.14	35.58	34.73	35.53
2496	NASDAQ	MAR	Fri, Feb 22, 2008	35.58	35.59	34.45	35.23
2495	NASDAQ	MAR	Thu, Feb 21, 2008	35.92	36.26	35.40	35.50
2494	NASDAQ	MAR	Wed, Feb 20, 2008	35.02	35.80	34.63	35.72
2493	NASDAQ	MAR	Tue, Feb 19, 2008	35.80	35.98	35.09	35.29
2492	NASDAQ	MAR	Fri, Feb 15, 2008	34.97	35.79	34.79	35.53
2491	NASDAQ	MAR	Thu, Feb 14, 2008	35.96	36.15	34.18	35.12
2490	NASDAQ	MAR	Wed, Feb 13, 2008	36.02	36.64	34.78	34.90
2489	NASDAQ	MAR	Tue, Feb 12, 2008	35.42	36.68	35.32	35.72
2488	NASDAQ	MAR	Mon, Feb 11, 2008	34.54	35.37	34.31	35.27
2487	NASDAQ	MAR	Fri, Feb 8, 2008	34.97	35.22	34.16	34.62
2486	NASDAQ	MAR	Thu, Feb 7, 2008	34.76	35.51	34.46	35.09
2485	NASDAQ	MAR	Wed, Feb 6, 2008	36.11	36.29	34.73	34.89
2484	NASDAQ	MAR	Tue, Feb 5, 2008	36.19	36.64	35.14	35.80
2483	NASDAQ	MAR	Mon, Feb 4, 2008	37.24	37.24	35.55	35.58
2482	NASDAQ	MAR	Fri, Feb 1, 2008	36.16	37.59	36.00	37.32
2481	NASDAQ	MAR	Thu, Jan 31, 2008	32.69	36.72	32.69	35.96
2480	NASDAQ	MAR	Wed, Jan 30, 2008	34.75	35.50	34.35	34.40
2479	NASDAQ	MAR	Tue, Jan 29, 2008	35.10	35.10	34.24	34.83
2478	NASDAQ	MAR	Mon, Jan 28, 2008	34.07	34.88	33.30	34.82
2477	NASDAQ	MAR	Fri, Jan 25, 2008	34.52	35.48	33.65	33.95
2476	NASDAQ	MAR	Thu, Jan 24, 2008	35.16	35.55	34.80	35.35
2475	NASDAQ	MAR	Wed, Jan 23, 2008	32.00	35.20	31.84	35.06
2474	NASDAQ	MAR	Tue, Jan 22, 2008	31.17	33.36	31.17	33.00
2473	NASDAQ	MAR	Fri, Jan 18, 2008	32.63	33.90	32.02	32.68
2472	NASDAQ	MAR	Thu, Jan 17, 2008	32.90	33.56	32.29	32.35
2471	NASDAQ	MAR	Wed, Jan 16, 2008	31.66	33.45	31.66	32.86
2470	NASDAQ	MAR	Tue, Jan 15, 2008	32.79	32.87	31.74	31.87
2469	NASDAQ	MAR	Mon, Jan 14, 2008	33.06	33.41	32.46	33.26
2468	NASDAQ	MAR	Fri, Jan 11, 2008	34.07	34.10	32.66	32.86
2467	NASDAQ	MAR	Thu, Jan 10, 2008	33.23	34.54	32.82	34.19
2466	NASDAQ	MAR	Wed, Jan 9, 2008	31.91	33.50	31.68	33.41
2465	NASDAQ	MAR	Tue, Jan 8, 2008	32.23	32.89	31.65	31.80
2464	NASDAQ	MAR	Mon, Jan 7, 2008	31.96	32.39	31.50	32.13
2463	NASDAQ	MAR	Fri, Jan 4, 2008	32.75	32.84	31.49	31.66
2462	NASDAQ	MAR	Thu, Jan 3, 2008	33.07	33.39	32.78	33.04
2461	NASDAQ	MAR	Wed, Jan 2, 2008	34.10	34.10	32.70	33.03
2460	NASDAQ	MAR	Mon, Dec 31, 2007	33.95	34.40	33.78	34.18
2459	NASDAQ	MAR	Fri, Dec 28, 2007	34.22	34.25	33.70	34.12
2458	NASDAQ	MAR	Thu, Dec 27, 2007	33.75	34.05	33.36	33.73
2457	NASDAQ	MAR	Wed, Dec 26, 2007	34.21	34.21	33.57	34.06
2456	NASDAQ	MAR	Mon, Dec 24, 2007	33.75	34.39	33.75	34.39
2455	NASDAQ	MAR	Fri, Dec 21, 2007	33.40	34.05	33.25	33.88
2454	NASDAQ	MAR	Thu, Dec 20, 2007	33.66	33.66	32.80	33.12
2453	NASDAQ	MAR	Wed, Dec 19, 2007	32.66	33.56	32.01	33.36
2452	NASDAQ	MAR	Tue, Dec 18, 2007	32.85	32.87	31.88	32.51
2451	NASDAQ	MAR	Mon, Dec 17, 2007	31.42	33.07	31.37	32.55
2450	NASDAQ	MAR	Fri, Dec 14, 2007	33.72	33.72	31.34	31.49
2449	NASDAQ	MAR	Thu, Dec 13, 2007	35.38	35.45	33.65	33.82
2448	NASDAQ	MAR	Wed, Dec 12, 2007	37.09	37.13	35.19	35.69
2447	NASDAQ	MAR	Tue, Dec 11, 2007	37.44	37.75	36.16	36.20
2446	NASDAQ	MAR	Mon, Dec 10, 2007	37.04	37.64	36.79	37.46
2445	NASDAQ	MAR	Fri, Dec 7, 2007	37.29	37.67	36.84	37.01
2444	NASDAQ	MAR	Thu, Dec 6, 2007	36.54	37.17	36.33	37.15
2443	NASDAQ	MAR	Wed, Dec 5, 2007	36.97	37.13	36.31	36.55
2442	NASDAQ	MAR	Tue, Dec 4, 2007	36.88	36.95	36.45	36.56
2441	NASDAQ	MAR	Mon, Dec 3, 2007	37.81	37.81	36.80	37.03
2440	NASDAQ	MAR	Fri, Nov 30, 2007	37.50	37.77	37.12	37.50
2439	NASDAQ	MAR	Thu, Nov 29, 2007	36.65	37.17	36.40	36.98
2438	NASDAQ	MAR	Wed, Nov 28, 2007	35.47	36.78	35.47	36.69
2437	NASDAQ	MAR	Tue, Nov 27, 2007	34.79	35.28	34.52	35.28
2436	NASDAQ	MAR	Mon, Nov 26, 2007	35.18	35.36	34.48	34.68
2435	NASDAQ	MAR	Fri, Nov 23, 2007	34.92	35.22	34.64	35.11
2434	NASDAQ	MAR	Wed, Nov 21, 2007	33.50	35.15	33.21	34.55
2433	NASDAQ	MAR	Tue, Nov 20, 2007	34.43	34.54	33.05	33.71
2432	NASDAQ	MAR	Mon, Nov 19, 2007	35.49	35.50	34.14	34.31
2431	NASDAQ	MAR	Fri, Nov 16, 2007	35.67	35.89	34.68	35.64
2430	NASDAQ	MAR	Thu, Nov 15, 2007	36.19	36.19	35.25	35.49
2429	NASDAQ	MAR	Wed, Nov 14, 2007	37.33	37.41	35.99	36.26
2428	NASDAQ	MAR	Tue, Nov 13, 2007	36.40	37.25	36.40	37.03
2427	NASDAQ	MAR	Mon, Nov 12, 2007	36.00	37.23	35.95	36.17
2426	NASDAQ	MAR	Fri, Nov 9, 2007	36.03	36.64	35.70	36.04
2425	NASDAQ	MAR	Thu, Nov 8, 2007	37.11	37.37	36.00	36.58
2424	NASDAQ	MAR	Wed, Nov 7, 2007	38.20	38.20	36.83	36.93
2423	NASDAQ	MAR	Tue, Nov 6, 2007	38.91	39.18	38.00	38.40
2422	NASDAQ	MAR	Mon, Nov 5, 2007	40.17	40.17	38.69	38.80
2421	NASDAQ	MAR	Fri, Nov 2, 2007	40.21	40.21	38.85	39.75
2420	NASDAQ	MAR	Thu, Nov 1, 2007	40.84	40.87	39.68	39.80
2419	NASDAQ	MAR	Wed, Oct 31, 2007	40.43	41.24	39.72	41.11
2418	NASDAQ	MAR	Tue, Oct 30, 2007	39.24	39.96	39.08	39.68
2417	NASDAQ	MAR	Mon, Oct 29, 2007	39.83	39.89	39.29	39.56
2416	NASDAQ	MAR	Fri, Oct 26, 2007	39.88	39.88	39.35	39.70
2415	NASDAQ	MAR	Thu, Oct 25, 2007	39.36	39.93	38.92	39.55
2414	NASDAQ	MAR	Wed, Oct 24, 2007	40.37	40.39	39.19	40.05
2413	NASDAQ	MAR	Tue, Oct 23, 2007	40.92	40.92	40.27	40.66
2412	NASDAQ	MAR	Mon, Oct 22, 2007	39.81	40.70	39.62	40.59
2411	NASDAQ	MAR	Fri, Oct 19, 2007	41.05	41.28	39.80	39.92
2410	NASDAQ	MAR	Thu, Oct 18, 2007	41.40	41.52	41.00	41.35
2409	NASDAQ	MAR	Wed, Oct 17, 2007	42.70	42.71	41.08	41.60
2408	NASDAQ	MAR	Tue, Oct 16, 2007	40.98	43.08	40.61	42.14
2407	NASDAQ	MAR	Mon, Oct 15, 2007	41.71	41.78	40.36	40.68
2406	NASDAQ	MAR	Fri, Oct 12, 2007	41.82	42.11	41.67	41.86
2405	NASDAQ	MAR	Thu, Oct 11, 2007	41.70	42.29	41.26	41.35
2404	NASDAQ	MAR	Wed, Oct 10, 2007	41.70	41.95	41.17	41.45
2403	NASDAQ	MAR	Tue, Oct 9, 2007	42.87	43.13	41.54	41.97
2402	NASDAQ	MAR	Mon, Oct 8, 2007	42.85	42.97	42.51	42.60
2401	NASDAQ	MAR	Fri, Oct 5, 2007	41.80	43.27	41.77	43.00
2400	NASDAQ	MAR	Thu, Oct 4, 2007	42.99	43.35	41.61	42.28
2399	NASDAQ	MAR	Wed, Oct 3, 2007	44.94	44.94	44.03	44.32
2398	NASDAQ	MAR	Tue, Oct 2, 2007	44.20	45.10	43.99	44.94
2397	NASDAQ	MAR	Mon, Oct 1, 2007	43.50	44.30	43.50	44.04
2396	NASDAQ	MAR	Fri, Sep 28, 2007	43.50	43.84	43.35	43.47
2395	NASDAQ	MAR	Thu, Sep 27, 2007	43.17	43.50	43.11	43.33
2394	NASDAQ	MAR	Wed, Sep 26, 2007	43.56	43.56	42.80	42.97
2393	NASDAQ	MAR	Tue, Sep 25, 2007	44.45	44.48	43.02	43.25
2392	NASDAQ	MAR	Mon, Sep 24, 2007	44.59	45.00	44.59	44.71
2391	NASDAQ	MAR	Fri, Sep 21, 2007	44.46	44.77	44.07	44.65
2390	NASDAQ	MAR	Thu, Sep 20, 2007	44.52	44.80	44.07	44.07
2389	NASDAQ	MAR	Wed, Sep 19, 2007	44.40	45.00	44.23	44.65
2388	NASDAQ	MAR	Tue, Sep 18, 2007	43.03	44.30	42.88	44.18
2387	NASDAQ	MAR	Mon, Sep 17, 2007	43.22	43.30	42.77	42.88
2386	NASDAQ	MAR	Fri, Sep 14, 2007	42.40	43.74	42.14	43.03
2385	NASDAQ	MAR	Thu, Sep 13, 2007	42.65	42.98	41.99	42.79
2384	NASDAQ	MAR	Wed, Sep 12, 2007	42.50	42.80	41.96	42.21
2383	NASDAQ	MAR	Tue, Sep 11, 2007	42.50	42.89	42.35	42.75
2382	NASDAQ	MAR	Mon, Sep 10, 2007	42.55	42.65	41.59	41.95
2381	NASDAQ	MAR	Fri, Sep 7, 2007	43.25	43.25	42.35	42.41
2380	NASDAQ	MAR	Thu, Sep 6, 2007	43.55	43.79	43.30	43.62
2379	NASDAQ	MAR	Wed, Sep 5, 2007	43.87	44.20	43.40	43.64
2378	NASDAQ	MAR	Tue, Sep 4, 2007	44.27	44.53	43.86	44.35
2377	NASDAQ	MAR	Fri, Aug 31, 2007	44.22	44.74	43.75	44.42
2376	NASDAQ	MAR	Thu, Aug 30, 2007	42.73	44.05	42.58	43.76
2375	NASDAQ	MAR	Wed, Aug 29, 2007	42.67	42.96	41.96	42.96
2374	NASDAQ	MAR	Tue, Aug 28, 2007	43.49	43.68	42.36	42.46
2373	NASDAQ	MAR	Mon, Aug 27, 2007	44.06	44.15	43.55	43.65
2372	NASDAQ	MAR	Fri, Aug 24, 2007	43.60	44.23	43.55	44.10
2371	NASDAQ	MAR	Thu, Aug 23, 2007	43.63	43.95	43.38	43.74
2370	NASDAQ	MAR	Wed, Aug 22, 2007	43.25	43.59	42.38	43.32
2369	NASDAQ	MAR	Tue, Aug 21, 2007	42.27	43.02	42.11	42.81
2368	NASDAQ	MAR	Mon, Aug 20, 2007	42.35	42.79	42.09	42.61
2367	NASDAQ	MAR	Fri, Aug 17, 2007	42.15	43.94	41.27	42.33
2366	NASDAQ	MAR	Thu, Aug 16, 2007	41.20	41.53	39.70	41.31
2365	NASDAQ	MAR	Wed, Aug 15, 2007	41.46	42.48	41.19	41.27
2364	NASDAQ	MAR	Tue, Aug 14, 2007	42.75	42.80	41.70	41.78
2363	NASDAQ	MAR	Mon, Aug 13, 2007	42.65	43.72	42.25	42.52
2362	NASDAQ	MAR	Fri, Aug 10, 2007	42.85	43.10	41.97	42.50
2361	NASDAQ	MAR	Thu, Aug 9, 2007	43.75	44.05	43.01	43.52
2360	NASDAQ	MAR	Wed, Aug 8, 2007	42.97	44.05	42.70	43.94
2359	NASDAQ	MAR	Tue, Aug 7, 2007	42.00	42.87	41.83	42.58
2358	NASDAQ	MAR	Mon, Aug 6, 2007	42.49	42.62	41.00	42.34
2357	NASDAQ	MAR	Fri, Aug 3, 2007	43.48	43.61	41.47	41.55
2356	NASDAQ	MAR	Thu, Aug 2, 2007	42.50	43.43	41.80	43.31
2355	NASDAQ	MAR	Wed, Aug 1, 2007	42.03	42.25	40.96	42.10
2354	NASDAQ	MAR	Tue, Jul 31, 2007	41.60	42.20	41.35	41.55
2353	NASDAQ	MAR	Mon, Jul 30, 2007	40.26	41.35	40.09	41.16
2352	NASDAQ	MAR	Fri, Jul 27, 2007	40.84	41.22	39.89	39.90
2351	NASDAQ	MAR	Thu, Jul 26, 2007	42.75	42.84	40.38	41.20
2350	NASDAQ	MAR	Wed, Jul 25, 2007	44.15	44.20	43.00	43.16
2349	NASDAQ	MAR	Tue, Jul 24, 2007	44.69	44.76	43.83	43.94
2348	NASDAQ	MAR	Mon, Jul 23, 2007	44.59	45.09	44.31	44.87
2347	NASDAQ	MAR	Fri, Jul 20, 2007	45.08	45.48	44.22	44.27
2346	NASDAQ	MAR	Thu, Jul 19, 2007	45.12	45.34	44.84	45.11
2345	NASDAQ	MAR	Wed, Jul 18, 2007	45.15	45.81	44.64	45.12
2344	NASDAQ	MAR	Tue, Jul 17, 2007	44.95	45.18	44.58	45.15
2343	NASDAQ	MAR	Mon, Jul 16, 2007	44.00	45.04	43.89	44.41
2342	NASDAQ	MAR	Fri, Jul 13, 2007	45.14	45.20	43.52	44.08
2341	NASDAQ	MAR	Thu, Jul 12, 2007	45.67	46.35	44.35	45.04
2340	NASDAQ	MAR	Wed, Jul 11, 2007	45.68	46.50	45.19	46.35
2339	NASDAQ	MAR	Tue, Jul 10, 2007	46.70	46.80	45.55	45.71
2338	NASDAQ	MAR	Mon, Jul 9, 2007	47.00	47.25	46.35	47.00
2337	NASDAQ	MAR	Fri, Jul 6, 2007	47.25	47.49	46.71	47.11
2336	NASDAQ	MAR	Thu, Jul 5, 2007	48.77	48.85	46.82	47.57
2335	NASDAQ	MAR	Tue, Jul 3, 2007	43.89	44.65	43.78	44.46
2334	NASDAQ	MAR	Mon, Jul 2, 2007	43.40	43.77	43.22	43.77
2333	NASDAQ	MAR	Fri, Jun 29, 2007	43.79	44.21	42.99	43.24
2332	NASDAQ	MAR	Thu, Jun 28, 2007	43.61	44.02	43.32	43.76
2331	NASDAQ	MAR	Wed, Jun 27, 2007	43.81	43.96	43.22	43.71
2330	NASDAQ	MAR	Tue, Jun 26, 2007	45.12	45.30	43.86	43.92
2329	NASDAQ	MAR	Mon, Jun 25, 2007	45.30	45.42	44.55	44.69
2328	NASDAQ	MAR	Fri, Jun 22, 2007	45.18	45.40	44.70	44.89
2327	NASDAQ	MAR	Thu, Jun 21, 2007	45.45	45.65	45.06	45.43
2326	NASDAQ	MAR	Wed, Jun 20, 2007	46.20	46.42	45.51	45.62
2325	NASDAQ	MAR	Tue, Jun 19, 2007	45.97	46.42	45.92	46.24
2324	NASDAQ	MAR	Mon, Jun 18, 2007	46.63	46.92	46.18	46.25
2323	NASDAQ	MAR	Fri, Jun 15, 2007	46.08	47.03	46.08	46.60
2322	NASDAQ	MAR	Thu, Jun 14, 2007	46.22	46.48	45.69	45.78
2321	NASDAQ	MAR	Wed, Jun 13, 2007	45.30	46.16	44.60	46.11
2320	NASDAQ	MAR	Tue, Jun 12, 2007	45.41	45.97	45.08	45.13
2319	NASDAQ	MAR	Mon, Jun 11, 2007	45.40	45.67	45.07	45.41
2318	NASDAQ	MAR	Fri, Jun 8, 2007	45.06	45.58	44.76	45.58
2317	NASDAQ	MAR	Thu, Jun 7, 2007	45.64	46.05	45.10	45.15
2316	NASDAQ	MAR	Wed, Jun 6, 2007	46.90	47.18	45.91	46.05
2315	NASDAQ	MAR	Tue, Jun 5, 2007	48.99	48.99	46.93	47.23
2314	NASDAQ	MAR	Mon, Jun 4, 2007	46.21	49.48	46.06	47.88
2313	NASDAQ	MAR	Fri, Jun 1, 2007	46.11	47.18	46.11	46.61
2312	NASDAQ	MAR	Thu, May 31, 2007	45.41	46.24	45.39	46.05
2311	NASDAQ	MAR	Wed, May 30, 2007	44.90	45.40	44.76	45.31
2310	NASDAQ	MAR	Tue, May 29, 2007	44.80	45.40	44.52	44.75
2309	NASDAQ	MAR	Fri, May 25, 2007	44.17	44.50	44.00	44.09
2308	NASDAQ	MAR	Thu, May 24, 2007	45.10	45.22	44.07	44.23
2307	NASDAQ	MAR	Wed, May 23, 2007	45.53	45.72	44.93	45.10
2306	NASDAQ	MAR	Tue, May 22, 2007	45.25	45.83	44.96	45.19
2305	NASDAQ	MAR	Mon, May 21, 2007	45.12	45.29	44.57	44.74
2304	NASDAQ	MAR	Fri, May 18, 2007	45.08	45.30	44.94	45.27
2303	NASDAQ	MAR	Thu, May 17, 2007	45.39	45.44	44.89	45.02
2302	NASDAQ	MAR	Wed, May 16, 2007	45.30	45.42	44.76	45.39
2301	NASDAQ	MAR	Tue, May 15, 2007	45.51	45.81	45.18	45.20
2300	NASDAQ	MAR	Mon, May 14, 2007	44.11	45.56	44.11	45.41
2299	NASDAQ	MAR	Fri, May 11, 2007	44.23	44.42	43.90	44.05
2298	NASDAQ	MAR	Thu, May 10, 2007	44.60	44.85	44.06	44.06
2297	NASDAQ	MAR	Wed, May 9, 2007	45.38	45.39	44.61	44.96
2296	NASDAQ	MAR	Tue, May 8, 2007	45.36	45.65	45.26	45.43
2295	NASDAQ	MAR	Mon, May 7, 2007	45.41	45.70	45.31	45.68
2294	NASDAQ	MAR	Fri, May 4, 2007	45.61	45.81	45.30	45.56
2293	NASDAQ	MAR	Thu, May 3, 2007	46.12	46.28	45.30	45.51
2292	NASDAQ	MAR	Wed, May 2, 2007	45.25	46.15	45.01	45.54
2291	NASDAQ	MAR	Tue, May 1, 2007	45.19	45.55	45.03	45.33
2290	NASDAQ	MAR	Mon, Apr 30, 2007	46.60	46.60	45.21	45.21
2289	NASDAQ	MAR	Fri, Apr 27, 2007	46.20	46.92	45.58	46.42
2288	NASDAQ	MAR	Thu, Apr 26, 2007	47.75	47.75	46.09	46.19
2287	NASDAQ	MAR	Wed, Apr 25, 2007	47.80	47.81	46.58	46.88
2286	NASDAQ	MAR	Tue, Apr 24, 2007	48.01	48.08	47.23	47.47
2285	NASDAQ	MAR	Mon, Apr 23, 2007	48.40	48.41	47.84	48.00
2284	NASDAQ	MAR	Fri, Apr 20, 2007	48.75	48.75	47.93	48.14
2283	NASDAQ	MAR	Thu, Apr 19, 2007	51.03	51.03	47.71	47.99
2282	NASDAQ	MAR	Wed, Apr 18, 2007	51.45	52.00	51.09	51.87
2281	NASDAQ	MAR	Tue, Apr 17, 2007	51.25	51.76	51.14	51.66
2280	NASDAQ	MAR	Mon, Apr 16, 2007	50.48	51.42	50.39	51.10
2279	NASDAQ	MAR	Fri, Apr 13, 2007	50.00	50.50	49.95	50.14
2278	NASDAQ	MAR	Thu, Apr 12, 2007	49.57	49.91	49.27	49.85
2277	NASDAQ	MAR	Wed, Apr 11, 2007	49.95	49.95	49.45	49.47
2276	NASDAQ	MAR	Tue, Apr 10, 2007	49.64	50.05	49.64	49.85
2275	NASDAQ	MAR	Mon, Apr 9, 2007	50.07	50.19	49.70	49.85
2274	NASDAQ	MAR	Thu, Apr 5, 2007	50.40	50.40	49.91	50.02
2273	NASDAQ	MAR	Wed, Apr 4, 2007	49.95	50.40	49.71	50.38
2272	NASDAQ	MAR	Tue, Apr 3, 2007	49.76	50.08	49.75	49.95
2271	NASDAQ	MAR	Mon, Apr 2, 2007	48.81	49.72	48.48	49.64
2270	NASDAQ	MAR	Fri, Mar 30, 2007	48.95	49.20	48.56	48.96
2269	NASDAQ	MAR	Thu, Mar 29, 2007	49.00	49.32	48.37	48.73
2268	NASDAQ	MAR	Wed, Mar 28, 2007	49.38	49.38	48.58	48.77
2267	NASDAQ	MAR	Tue, Mar 27, 2007	49.70	49.70	49.16	49.38
2266	NASDAQ	MAR	Mon, Mar 26, 2007	49.57	49.81	49.08	49.77
2265	NASDAQ	MAR	Fri, Mar 23, 2007	49.79	50.09	49.60	49.61
2264	NASDAQ	MAR	Thu, Mar 22, 2007	50.00	50.40	49.66	49.88
2263	NASDAQ	MAR	Wed, Mar 21, 2007	49.03	50.02	48.91	49.90
2262	NASDAQ	MAR	Tue, Mar 20, 2007	48.55	49.37	48.38	49.21
2261	NASDAQ	MAR	Mon, Mar 19, 2007	47.95	48.58	47.58	48.29
2260	NASDAQ	MAR	Fri, Mar 16, 2007	47.83	48.03	47.24	47.43
2259	NASDAQ	MAR	Thu, Mar 15, 2007	47.63	48.17	47.63	47.82
2258	NASDAQ	MAR	Wed, Mar 14, 2007	47.76	48.14	46.79	47.74
2257	NASDAQ	MAR	Tue, Mar 13, 2007	48.35	48.41	47.83	47.86
2256	NASDAQ	MAR	Mon, Mar 12, 2007	48.55	48.79	48.19	48.43
2255	NASDAQ	MAR	Fri, Mar 9, 2007	48.73	48.95	48.20	48.54
2254	NASDAQ	MAR	Thu, Mar 8, 2007	48.11	48.68	47.92	48.45
2253	NASDAQ	MAR	Wed, Mar 7, 2007	46.75	47.73	46.75	47.55
2252	NASDAQ	MAR	Tue, Mar 6, 2007	46.73	47.61	46.73	47.30
2251	NASDAQ	MAR	Mon, Mar 5, 2007	47.00	47.20	46.43	46.46
2250	NASDAQ	MAR	Fri, Mar 2, 2007	47.52	47.99	47.25	47.55
2249	NASDAQ	MAR	Thu, Mar 1, 2007	47.40	47.87	46.65	47.68
2248	NASDAQ	MAR	Wed, Feb 28, 2007	47.08	48.22	46.36	47.91
2247	NASDAQ	MAR	Tue, Feb 27, 2007	48.83	48.84	47.26	47.50
2246	NASDAQ	MAR	Mon, Feb 26, 2007	49.53	49.73	48.83	49.07
2245	NASDAQ	MAR	Fri, Feb 23, 2007	49.61	49.67	49.34	49.49
2244	NASDAQ	MAR	Thu, Feb 22, 2007	49.60	49.75	49.13	49.46
2243	NASDAQ	MAR	Wed, Feb 21, 2007	49.31	49.77	49.25	49.73
2242	NASDAQ	MAR	Tue, Feb 20, 2007	49.25	49.89	49.06	49.65
2241	NASDAQ	MAR	Fri, Feb 16, 2007	49.13	49.55	48.91	49.34
2240	NASDAQ	MAR	Thu, Feb 15, 2007	49.19	49.57	49.11	49.38
2239	NASDAQ	MAR	Wed, Feb 14, 2007	49.05	49.62	48.88	49.09
2238	NASDAQ	MAR	Tue, Feb 13, 2007	49.00	49.61	48.77	49.04
2237	NASDAQ	MAR	Mon, Feb 12, 2007	49.28	49.38	48.68	48.90
2236	NASDAQ	MAR	Fri, Feb 9, 2007	50.49	51.12	48.88	49.09
2235	NASDAQ	MAR	Thu, Feb 8, 2007	50.13	51.50	49.95	51.21
2234	NASDAQ	MAR	Wed, Feb 7, 2007	49.59	50.54	49.59	50.13
2233	NASDAQ	MAR	Tue, Feb 6, 2007	49.30	49.91	48.95	49.59
2232	NASDAQ	MAR	Mon, Feb 5, 2007	48.85	49.39	48.79	49.36
2231	NASDAQ	MAR	Fri, Feb 2, 2007	48.97	49.13	48.50	48.79
2230	NASDAQ	MAR	Thu, Feb 1, 2007	48.15	49.12	48.04	49.02
2229	NASDAQ	MAR	Wed, Jan 31, 2007	46.89	48.31	46.89	48.14
2228	NASDAQ	MAR	Tue, Jan 30, 2007	47.20	47.33	46.55	46.73
2227	NASDAQ	MAR	Mon, Jan 29, 2007	47.07	47.25	46.78	46.81
2226	NASDAQ	MAR	Fri, Jan 26, 2007	47.00	47.35	46.60	47.06
2225	NASDAQ	MAR	Thu, Jan 25, 2007	47.58	47.81	46.94	46.95
2224	NASDAQ	MAR	Wed, Jan 24, 2007	47.21	47.87	47.13	47.67
2223	NASDAQ	MAR	Tue, Jan 23, 2007	46.91	47.40	46.79	47.20
2222	NASDAQ	MAR	Mon, Jan 22, 2007	47.03	47.14	46.62	46.84
2221	NASDAQ	MAR	Fri, Jan 19, 2007	46.96	47.54	46.93	47.08
2220	NASDAQ	MAR	Thu, Jan 18, 2007	47.30	47.40	46.83	46.93
2219	NASDAQ	MAR	Wed, Jan 17, 2007	47.41	47.56	47.10	47.25
2218	NASDAQ	MAR	Tue, Jan 16, 2007	47.03	47.52	46.85	47.40
2217	NASDAQ	MAR	Fri, Jan 12, 2007	46.75	47.34	46.75	47.18
2216	NASDAQ	MAR	Thu, Jan 11, 2007	46.65	46.95	46.40	46.86
2215	NASDAQ	MAR	Wed, Jan 10, 2007	46.23	46.50	45.92	46.45
2214	NASDAQ	MAR	Tue, Jan 9, 2007	45.53	46.34	45.53	46.23
2213	NASDAQ	MAR	Mon, Jan 8, 2007	45.17	46.06	44.79	45.63
2212	NASDAQ	MAR	Fri, Jan 5, 2007	45.90	46.00	44.99	45.10
2211	NASDAQ	MAR	Thu, Jan 4, 2007	46.80	46.98	45.70	46.17
2210	NASDAQ	MAR	Wed, Jan 3, 2007	47.70	47.85	47.19	47.34
2209	NASDAQ	MAR	Fri, Dec 29, 2006	48.04	48.05	47.64	47.72
2208	NASDAQ	MAR	Thu, Dec 28, 2006	47.80	48.31	47.70	48.10
2207	NASDAQ	MAR	Wed, Dec 27, 2006	47.31	47.85	47.27	47.75
2206	NASDAQ	MAR	Tue, Dec 26, 2006	46.63	47.43	46.41	47.31
2205	NASDAQ	MAR	Fri, Dec 22, 2006	46.64	46.99	46.43	46.66
2204	NASDAQ	MAR	Thu, Dec 21, 2006	46.71	46.97	46.47	46.61
2203	NASDAQ	MAR	Wed, Dec 20, 2006	46.35	47.00	46.37	46.80
2202	NASDAQ	MAR	Tue, Dec 19, 2006	45.87	46.44	45.55	46.35
2201	NASDAQ	MAR	Mon, Dec 18, 2006	45.94	46.41	45.78	45.87
2200	NASDAQ	MAR	Fri, Dec 15, 2006	46.82	46.97	45.93	45.93
2199	NASDAQ	MAR	Thu, Dec 14, 2006	46.30	46.74	46.14	46.67
2198	NASDAQ	MAR	Wed, Dec 13, 2006	46.39	46.51	46.15	46.26
2197	NASDAQ	MAR	Tue, Dec 12, 2006	46.00	46.30	45.87	46.00
2196	NASDAQ	MAR	Mon, Dec 11, 2006	46.13	46.26	45.85	45.92
2195	NASDAQ	MAR	Fri, Dec 8, 2006	46.29	46.69	46.24	46.39
2194	NASDAQ	MAR	Thu, Dec 7, 2006	46.50	46.55	46.07	46.29
2193	NASDAQ	MAR	Wed, Dec 6, 2006	46.53	46.69	46.32	46.40
2192	NASDAQ	MAR	Tue, Dec 5, 2006	46.51	46.71	46.07	46.52
2191	NASDAQ	MAR	Mon, Dec 4, 2006	45.52	46.48	45.51	46.48
2190	NASDAQ	MAR	Fri, Dec 1, 2006	45.23	45.44	44.81	45.21
2189	NASDAQ	MAR	Thu, Nov 30, 2006	45.19	45.37	44.88	45.15
2188	NASDAQ	MAR	Wed, Nov 29, 2006	44.84	45.40	44.83	45.20
2187	NASDAQ	MAR	Tue, Nov 28, 2006	44.63	44.85	44.24	44.84
2186	NASDAQ	MAR	Mon, Nov 27, 2006	45.25	45.80	44.75	44.91
2185	NASDAQ	MAR	Fri, Nov 24, 2006	46.00	46.50	45.95	46.45
2184	NASDAQ	MAR	Wed, Nov 22, 2006	45.52	46.87	45.50	46.75
2183	NASDAQ	MAR	Tue, Nov 21, 2006	45.75	45.98	45.25	45.27
2182	NASDAQ	MAR	Mon, Nov 20, 2006	44.46	45.74	44.46	45.68
2181	NASDAQ	MAR	Fri, Nov 17, 2006	44.95	45.26	44.78	45.26
2180	NASDAQ	MAR	Thu, Nov 16, 2006	45.33	45.33	44.96	45.09
2179	NASDAQ	MAR	Wed, Nov 15, 2006	44.65	45.17	44.39	44.87
2178	NASDAQ	MAR	Tue, Nov 14, 2006	44.45	44.83	44.10	44.76
2177	NASDAQ	MAR	Mon, Nov 13, 2006	43.79	44.58	43.74	44.55
2176	NASDAQ	MAR	Fri, Nov 10, 2006	43.40	43.81	43.17	43.74
2175	NASDAQ	MAR	Thu, Nov 9, 2006	43.24	43.45	43.00	43.39
2174	NASDAQ	MAR	Wed, Nov 8, 2006	42.97	43.38	42.54	43.27
2173	NASDAQ	MAR	Tue, Nov 7, 2006	42.54	43.01	42.34	42.93
2172	NASDAQ	MAR	Mon, Nov 6, 2006	42.50	43.58	42.45	42.70
2171	NASDAQ	MAR	Fri, Nov 3, 2006	42.21	42.25	41.79	41.95
2170	NASDAQ	MAR	Thu, Nov 2, 2006	41.81	42.21	41.62	42.21
2169	NASDAQ	MAR	Wed, Nov 1, 2006	41.90	42.02	41.46	42.01
2168	NASDAQ	MAR	Tue, Oct 31, 2006	42.00	42.25	41.52	41.77
2167	NASDAQ	MAR	Mon, Oct 30, 2006	41.50	42.00	41.25	41.98
2166	NASDAQ	MAR	Fri, Oct 27, 2006	41.50	41.66	41.19	41.50
2165	NASDAQ	MAR	Thu, Oct 26, 2006	41.61	41.70	41.06	41.63
2164	NASDAQ	MAR	Wed, Oct 25, 2006	41.70	41.94	41.48	41.82
2163	NASDAQ	MAR	Tue, Oct 24, 2006	41.88	41.98	41.66	41.92
2162	NASDAQ	MAR	Mon, Oct 23, 2006	41.50	41.88	41.37	41.88
2161	NASDAQ	MAR	Fri, Oct 20, 2006	41.27	41.81	41.10	41.60
2160	NASDAQ	MAR	Thu, Oct 19, 2006	41.43	41.83	40.60	41.10
2159	NASDAQ	MAR	Wed, Oct 18, 2006	41.70	41.75	40.79	41.07
2158	NASDAQ	MAR	Tue, Oct 17, 2006	40.65	41.39	40.35	41.25
2157	NASDAQ	MAR	Mon, Oct 16, 2006	40.91	41.16	40.53	41.04
2156	NASDAQ	MAR	Fri, Oct 13, 2006	40.00	40.90	40.00	40.85
2155	NASDAQ	MAR	Thu, Oct 12, 2006	39.95	40.18	39.77	40.10
2154	NASDAQ	MAR	Wed, Oct 11, 2006	40.23	40.23	39.52	39.70
2153	NASDAQ	MAR	Tue, Oct 10, 2006	40.31	40.70	40.15	40.55
2152	NASDAQ	MAR	Mon, Oct 9, 2006	40.35	40.56	39.95	40.18
2151	NASDAQ	MAR	Fri, Oct 6, 2006	40.58	40.74	40.02	40.35
2150	NASDAQ	MAR	Thu, Oct 5, 2006	38.33	41.18	38.30	40.85
2149	NASDAQ	MAR	Wed, Oct 4, 2006	37.96	38.58	37.88	38.33
2148	NASDAQ	MAR	Tue, Oct 3, 2006	39.00	39.01	37.89	37.96
2147	NASDAQ	MAR	Mon, Oct 2, 2006	38.85	39.42	38.85	39.10
2146	NASDAQ	MAR	Fri, Sep 29, 2006	38.40	39.15	38.40	38.64
2145	NASDAQ	MAR	Thu, Sep 28, 2006	38.82	38.84	38.46	38.48
2144	NASDAQ	MAR	Wed, Sep 27, 2006	38.68	39.11	38.63	38.65
2143	NASDAQ	MAR	Tue, Sep 26, 2006	38.80	39.12	38.62	38.68
2142	NASDAQ	MAR	Mon, Sep 25, 2006	38.48	38.96	37.90	38.87
2141	NASDAQ	MAR	Fri, Sep 22, 2006	39.15	39.15	38.18	38.49
2140	NASDAQ	MAR	Thu, Sep 21, 2006	39.36	39.74	38.98	39.15
2139	NASDAQ	MAR	Wed, Sep 20, 2006	39.05	39.33	38.91	39.20
2138	NASDAQ	MAR	Tue, Sep 19, 2006	38.82	38.83	38.41	38.81
2137	NASDAQ	MAR	Mon, Sep 18, 2006	38.73	39.05	38.55	38.68
2136	NASDAQ	MAR	Fri, Sep 15, 2006	38.70	38.80	38.57	38.67
2135	NASDAQ	MAR	Thu, Sep 14, 2006	39.00	39.00	38.50	38.64
2134	NASDAQ	MAR	Wed, Sep 13, 2006	38.84	39.43	38.84	39.04
2133	NASDAQ	MAR	Tue, Sep 12, 2006	37.86	39.18	37.81	39.01
2132	NASDAQ	MAR	Mon, Sep 11, 2006	37.52	38.07	37.28	37.86
2131	NASDAQ	MAR	Fri, Sep 8, 2006	37.22	37.61	37.19	37.52
2130	NASDAQ	MAR	Thu, Sep 7, 2006	36.95	37.30	36.27	37.12
2129	NASDAQ	MAR	Wed, Sep 6, 2006	37.22	37.47	37.06	37.14
2128	NASDAQ	MAR	Tue, Sep 5, 2006	37.51	37.98	37.50	37.60
2127	NASDAQ	MAR	Fri, Sep 1, 2006	37.57	37.92	37.33	37.39
2126	NASDAQ	MAR	Thu, Aug 31, 2006	37.10	37.91	37.03	37.66
2125	NASDAQ	MAR	Wed, Aug 30, 2006	36.99	37.20	36.87	37.09
2124	NASDAQ	MAR	Tue, Aug 29, 2006	36.45	37.16	36.45	37.06
2123	NASDAQ	MAR	Mon, Aug 28, 2006	35.87	36.92	35.87	36.55
2122	NASDAQ	MAR	Fri, Aug 25, 2006	36.20	36.26	35.81	36.00
2121	NASDAQ	MAR	Thu, Aug 24, 2006	36.22	36.60	36.22	36.39
2120	NASDAQ	MAR	Wed, Aug 23, 2006	36.77	36.82	36.34	36.40
2119	NASDAQ	MAR	Tue, Aug 22, 2006	36.50	37.09	36.50	36.77
2118	NASDAQ	MAR	Mon, Aug 21, 2006	36.94	37.20	36.60	36.70
2117	NASDAQ	MAR	Fri, Aug 18, 2006	37.27	37.33	36.81	37.20
2116	NASDAQ	MAR	Thu, Aug 17, 2006	36.98	37.44	36.94	37.23
2115	NASDAQ	MAR	Wed, Aug 16, 2006	36.30	37.10	36.23	36.98
2114	NASDAQ	MAR	Tue, Aug 15, 2006	36.47	36.47	36.00	36.27
2113	NASDAQ	MAR	Mon, Aug 14, 2006	35.73	36.25	35.73	36.01
2112	NASDAQ	MAR	Fri, Aug 11, 2006	35.35	35.79	35.17	35.48
2111	NASDAQ	MAR	Thu, Aug 10, 2006	34.70	35.44	34.30	35.36
2110	NASDAQ	MAR	Wed, Aug 9, 2006	35.39	35.57	34.92	34.96
2109	NASDAQ	MAR	Tue, Aug 8, 2006	35.99	36.00	35.12	35.15
2108	NASDAQ	MAR	Mon, Aug 7, 2006	35.99	36.30	35.65	35.99
2107	NASDAQ	MAR	Fri, Aug 4, 2006	36.90	37.13	35.99	36.00
2106	NASDAQ	MAR	Thu, Aug 3, 2006	35.92	36.59	35.44	36.40
2105	NASDAQ	MAR	Wed, Aug 2, 2006	35.20	35.94	35.20	35.92
2104	NASDAQ	MAR	Tue, Aug 1, 2006	35.19	35.22	34.80	35.16
2103	NASDAQ	MAR	Mon, Jul 31, 2006	35.20	35.68	35.02	35.18
2102	NASDAQ	MAR	Fri, Jul 28, 2006	34.96	35.57	34.59	35.33
2101	NASDAQ	MAR	Thu, Jul 27, 2006	36.51	36.80	34.79	34.82
2100	NASDAQ	MAR	Wed, Jul 26, 2006	37.28	37.29	36.50	36.50
2099	NASDAQ	MAR	Tue, Jul 25, 2006	36.78	37.68	36.29	37.55
2098	NASDAQ	MAR	Mon, Jul 24, 2006	35.80	36.86	35.80	36.78
2097	NASDAQ	MAR	Fri, Jul 21, 2006	36.70	36.70	35.44	35.49
2096	NASDAQ	MAR	Thu, Jul 20, 2006	37.02	37.10	36.45	36.46
2095	NASDAQ	MAR	Wed, Jul 19, 2006	36.57	37.05	36.50	36.92
2094	NASDAQ	MAR	Tue, Jul 18, 2006	36.33	36.84	35.86	36.24
2093	NASDAQ	MAR	Mon, Jul 17, 2006	35.05	36.70	34.90	36.63
2092	NASDAQ	MAR	Fri, Jul 14, 2006	36.30	36.31	35.00	35.25
2091	NASDAQ	MAR	Thu, Jul 13, 2006	38.21	38.36	36.00	36.15
2090	NASDAQ	MAR	Wed, Jul 12, 2006	37.55	37.70	37.11	37.37
2089	NASDAQ	MAR	Tue, Jul 11, 2006	37.46	37.80	37.06	37.50
2088	NASDAQ	MAR	Mon, Jul 10, 2006	37.51	37.70	37.44	37.52
2087	NASDAQ	MAR	Fri, Jul 7, 2006	37.43	37.77	37.26	37.37
2086	NASDAQ	MAR	Thu, Jul 6, 2006	37.53	37.94	37.47	37.61
2085	NASDAQ	MAR	Wed, Jul 5, 2006	37.82	37.82	37.30	37.55
2084	NASDAQ	MAR	Mon, Jul 3, 2006	38.12	38.19	37.91	38.07
2083	NASDAQ	MAR	Fri, Jun 30, 2006	38.00	38.44	37.92	38.12
2082	NASDAQ	MAR	Thu, Jun 29, 2006	36.73	37.79	36.73	37.72
2081	NASDAQ	MAR	Wed, Jun 28, 2006	36.16	36.62	36.16	36.57
2080	NASDAQ	MAR	Tue, Jun 27, 2006	36.10	36.44	36.00	36.15
2079	NASDAQ	MAR	Mon, Jun 26, 2006	36.20	36.50	36.07	36.30
2078	NASDAQ	MAR	Fri, Jun 23, 2006	35.86	36.51	35.85	36.28
2077	NASDAQ	MAR	Thu, Jun 22, 2006	36.80	36.80	35.91	36.00
2076	NASDAQ	MAR	Wed, Jun 21, 2006	36.19	36.57	36.05	36.53
2075	NASDAQ	MAR	Tue, Jun 20, 2006	35.92	36.48	35.78	36.19
2074	NASDAQ	MAR	Mon, Jun 19, 2006	36.10	36.36	35.94	36.00
2073	NASDAQ	MAR	Fri, Jun 16, 2006	35.98	36.17	35.87	35.97
2072	NASDAQ	MAR	Thu, Jun 15, 2006	35.08	36.12	34.79	36.02
2071	NASDAQ	MAR	Wed, Jun 14, 2006	35.51	35.87	34.71	35.08
2070	NASDAQ	MAR	Tue, Jun 13, 2006	35.80	36.44	35.17	35.50
2069	NASDAQ	MAR	Mon, Jun 12, 2006	36.55	36.70	36.06	36.07
2068	NASDAQ	MAR	Fri, Jun 9, 2006	36.10	36.63	36.10	36.42
2067	NASDAQ	MAR	Thu, Jun 8, 2006	36.50	36.50	35.74	36.03
2066	NASDAQ	MAR	Wed, Jun 7, 2006	36.20	36.72	36.15	36.50
2065	NASDAQ	MAR	Tue, Jun 6, 2006	36.50	36.52	35.77	36.10
2064	NASDAQ	MAR	Mon, Jun 5, 2006	36.81	36.91	36.50	36.55
2063	NASDAQ	MAR	Fri, Jun 2, 2006	37.31	37.47	36.88	37.04
2062	NASDAQ	MAR	Thu, Jun 1, 2006	36.18	37.38	36.18	37.31
2061	NASDAQ	MAR	Wed, May 31, 2006	35.93	36.56	35.93	36.16
2060	NASDAQ	MAR	Tue, May 30, 2006	36.57	36.58	35.83	35.84
2059	NASDAQ	MAR	Fri, May 26, 2006	36.45	36.86	36.27	36.57
2058	NASDAQ	MAR	Thu, May 25, 2006	36.24	36.47	36.10	36.32
2057	NASDAQ	MAR	Wed, May 24, 2006	35.84	36.33	35.55	36.00
2056	NASDAQ	MAR	Tue, May 23, 2006	36.35	36.64	35.84	35.84
2055	NASDAQ	MAR	Mon, May 22, 2006	36.29	36.62	35.98	36.22
2054	NASDAQ	MAR	Fri, May 19, 2006	36.60	36.88	36.40	36.71
2053	NASDAQ	MAR	Thu, May 18, 2006	36.43	36.74	36.13	36.13
2052	NASDAQ	MAR	Wed, May 17, 2006	37.12	37.28	36.39	36.43
2051	NASDAQ	MAR	Tue, May 16, 2006	37.50	37.75	37.45	37.50
2050	NASDAQ	MAR	Mon, May 15, 2006	37.45	37.58	37.23	37.54
2049	NASDAQ	MAR	Fri, May 12, 2006	37.52	37.66	37.28	37.45
2048	NASDAQ	MAR	Thu, May 11, 2006	38.08	38.25	37.60	37.78
2047	NASDAQ	MAR	Wed, May 10, 2006	38.20	38.28	38.00	38.17
2046	NASDAQ	MAR	Tue, May 9, 2006	38.05	38.38	37.98	38.33
2045	NASDAQ	MAR	Mon, May 8, 2006	37.65	38.19	37.12	38.19
2044	NASDAQ	MAR	Fri, May 5, 2006	37.47	37.78	37.36	37.65
2043	NASDAQ	MAR	Thu, May 4, 2006	36.82	37.45	36.80	37.40
2042	NASDAQ	MAR	Wed, May 3, 2006	36.42	37.00	36.42	36.92
2041	NASDAQ	MAR	Tue, May 2, 2006	36.84	36.96	36.40	36.52
2040	NASDAQ	MAR	Mon, May 1, 2006	36.50	36.82	36.49	36.69
2039	NASDAQ	MAR	Fri, Apr 28, 2006	36.72	37.10	36.45	36.53
2038	NASDAQ	MAR	Thu, Apr 27, 2006	36.32	37.29	36.30	36.85
2037	NASDAQ	MAR	Wed, Apr 26, 2006	36.17	36.32	35.80	36.32
2036	NASDAQ	MAR	Tue, Apr 25, 2006	36.59	36.60	35.92	36.17
2035	NASDAQ	MAR	Mon, Apr 24, 2006	36.53	36.72	36.41	36.46
2034	NASDAQ	MAR	Fri, Apr 21, 2006	36.75	36.84	36.30	36.68
2033	NASDAQ	MAR	Thu, Apr 20, 2006	36.11	36.76	36.11	36.63
2032	NASDAQ	MAR	Wed, Apr 19, 2006	36.47	36.62	36.25	36.53
2031	NASDAQ	MAR	Tue, Apr 18, 2006	35.90	36.56	35.88	36.37
2030	NASDAQ	MAR	Mon, Apr 17, 2006	35.25	35.84	35.25	35.80
2029	NASDAQ	MAR	Thu, Apr 13, 2006	35.15	35.41	34.95	35.04
2028	NASDAQ	MAR	Wed, Apr 12, 2006	35.09	35.28	34.94	35.09
2027	NASDAQ	MAR	Tue, Apr 11, 2006	35.82	35.97	35.11	35.11
2026	NASDAQ	MAR	Mon, Apr 10, 2006	36.10	36.10	35.57	35.73
2025	NASDAQ	MAR	Fri, Apr 7, 2006	36.07	36.51	36.00	36.19
2024	NASDAQ	MAR	Thu, Apr 6, 2006	35.92	36.22	35.75	36.15
2023	NASDAQ	MAR	Wed, Apr 5, 2006	35.17	36.05	35.13	35.92
2022	NASDAQ	MAR	Tue, Apr 4, 2006	35.00	35.38	34.77	35.35
2021	NASDAQ	MAR	Mon, Apr 3, 2006	34.32	35.18	34.28	35.00
2020	NASDAQ	MAR	Fri, Mar 31, 2006	34.63	34.67	34.30	34.30
2019	NASDAQ	MAR	Thu, Mar 30, 2006	34.46	34.74	34.45	34.66
2018	NASDAQ	MAR	Wed, Mar 29, 2006	34.27	34.75	34.27	34.61
2017	NASDAQ	MAR	Tue, Mar 28, 2006	34.35	34.56	34.20	34.29
2016	NASDAQ	MAR	Mon, Mar 27, 2006	34.35	34.58	34.25	34.43
2015	NASDAQ	MAR	Fri, Mar 24, 2006	35.34	35.34	33.95	34.40
2014	NASDAQ	MAR	Thu, Mar 23, 2006	34.51	34.73	34.46	34.65
2013	NASDAQ	MAR	Wed, Mar 22, 2006	34.52	34.93	34.52	34.77
2012	NASDAQ	MAR	Tue, Mar 21, 2006	34.62	34.90	34.44	34.73
2011	NASDAQ	MAR	Mon, Mar 20, 2006	34.56	34.74	34.35	34.52
2010	NASDAQ	MAR	Fri, Mar 17, 2006	34.26	34.62	34.11	34.62
2009	NASDAQ	MAR	Thu, Mar 16, 2006	33.91	34.16	33.79	34.03
2008	NASDAQ	MAR	Wed, Mar 15, 2006	33.77	33.94	33.71	33.79
2007	NASDAQ	MAR	Tue, Mar 14, 2006	33.79	33.96	33.70	33.79
2006	NASDAQ	MAR	Mon, Mar 13, 2006	34.02	34.15	33.82	33.84
2005	NASDAQ	MAR	Fri, Mar 10, 2006	34.10	34.32	33.95	33.96
2004	NASDAQ	MAR	Thu, Mar 9, 2006	34.15	34.47	34.15	34.17
2003	NASDAQ	MAR	Wed, Mar 8, 2006	33.94	34.28	33.84	34.24
2002	NASDAQ	MAR	Tue, Mar 7, 2006	34.08	34.23	33.82	33.94
2001	NASDAQ	MAR	Mon, Mar 6, 2006	34.17	34.61	34.09	34.20
2000	NASDAQ	MAR	Fri, Mar 3, 2006	34.06	34.22	33.94	34.02
1999	NASDAQ	MAR	Thu, Mar 2, 2006	34.33	34.43	34.12	34.19
1998	NASDAQ	MAR	Wed, Mar 1, 2006	34.32	34.62	34.25	34.40
1997	NASDAQ	MAR	Tue, Feb 28, 2006	34.50	34.63	34.20	34.20
1996	NASDAQ	MAR	Mon, Feb 27, 2006	34.25	34.63	34.19	34.62
1995	NASDAQ	MAR	Fri, Feb 24, 2006	34.40	34.49	34.23	34.27
1994	NASDAQ	MAR	Thu, Feb 23, 2006	33.97	34.41	33.97	34.37
1993	NASDAQ	MAR	Wed, Feb 22, 2006	33.92	34.43	33.91	34.16
1992	NASDAQ	MAR	Tue, Feb 21, 2006	34.64	34.64	33.90	33.91
1991	NASDAQ	MAR	Fri, Feb 17, 2006	34.60	34.82	34.52	34.64
1990	NASDAQ	MAR	Thu, Feb 16, 2006	34.62	34.89	34.60	34.75
1989	NASDAQ	MAR	Wed, Feb 15, 2006	34.13	34.96	34.12	34.86
1988	NASDAQ	MAR	Tue, Feb 14, 2006	34.49	34.50	34.02	34.36
1987	NASDAQ	MAR	Mon, Feb 13, 2006	34.50	34.60	34.32	34.45
1986	NASDAQ	MAR	Fri, Feb 10, 2006	34.45	34.98	34.42	34.72
1985	NASDAQ	MAR	Thu, Feb 9, 2006	34.05	34.19	33.74	33.82
1984	NASDAQ	MAR	Wed, Feb 8, 2006	32.31	33.25	32.31	33.05
1983	NASDAQ	MAR	Tue, Feb 7, 2006	32.95	33.72	32.64	33.29
1982	NASDAQ	MAR	Mon, Feb 6, 2006	33.19	33.42	33.05	33.40
1981	NASDAQ	MAR	Fri, Feb 3, 2006	33.20	33.38	32.95	33.02
1980	NASDAQ	MAR	Thu, Feb 2, 2006	33.75	33.75	33.11	33.32
1979	NASDAQ	MAR	Wed, Feb 1, 2006	33.22	33.98	33.22	33.98
1978	NASDAQ	MAR	Tue, Jan 31, 2006	33.77	34.10	33.21	33.32
1977	NASDAQ	MAR	Mon, Jan 30, 2006	34.62	34.62	33.56	33.62
1976	NASDAQ	MAR	Fri, Jan 27, 2006	34.12	34.61	34.06	34.52
1975	NASDAQ	MAR	Thu, Jan 26, 2006	33.82	34.23	33.75	34.06
1974	NASDAQ	MAR	Wed, Jan 25, 2006	33.61	33.71	33.44	33.59
1973	NASDAQ	MAR	Tue, Jan 24, 2006	33.40	33.70	33.33	33.48
1972	NASDAQ	MAR	Mon, Jan 23, 2006	33.30	33.49	33.14	33.29
1971	NASDAQ	MAR	Fri, Jan 20, 2006	34.30	34.30	33.28	33.29
1970	NASDAQ	MAR	Thu, Jan 19, 2006	34.15	34.43	33.80	34.30
1969	NASDAQ	MAR	Wed, Jan 18, 2006	34.50	34.87	34.08	34.08
1968	NASDAQ	MAR	Tue, Jan 17, 2006	34.59	34.75	34.38	34.50
1967	NASDAQ	MAR	Fri, Jan 13, 2006	34.75	34.90	34.64	34.77
1966	NASDAQ	MAR	Thu, Jan 12, 2006	34.80	34.89	34.54	34.66
1965	NASDAQ	MAR	Wed, Jan 11, 2006	34.52	35.00	34.45	34.99
1964	NASDAQ	MAR	Tue, Jan 10, 2006	34.37	34.64	34.19	34.54
1963	NASDAQ	MAR	Mon, Jan 9, 2006	34.01	34.86	34.01	34.64
1962	NASDAQ	MAR	Fri, Jan 6, 2006	34.16	34.40	34.12	34.26
1961	NASDAQ	MAR	Thu, Jan 5, 2006	34.12	34.39	33.81	34.04
1960	NASDAQ	MAR	Wed, Jan 4, 2006	33.88	34.24	33.83	34.12
1959	NASDAQ	MAR	Tue, Jan 3, 2006	33.56	33.79	33.23	33.75
1958	NASDAQ	MAR	Fri, Dec 30, 2005	33.87	33.88	33.48	33.48
1957	NASDAQ	MAR	Thu, Dec 29, 2005	33.67	34.16	33.60	33.88
1956	NASDAQ	MAR	Wed, Dec 28, 2005	33.57	33.76	33.48	33.51
1955	NASDAQ	MAR	Tue, Dec 27, 2005	33.73	33.90	33.53	33.57
1954	NASDAQ	MAR	Fri, Dec 23, 2005	34.04	34.07	33.69	33.73
1953	NASDAQ	MAR	Thu, Dec 22, 2005	33.72	34.03	33.55	34.02
1952	NASDAQ	MAR	Wed, Dec 21, 2005	33.52	33.80	33.50	33.60
1951	NASDAQ	MAR	Tue, Dec 20, 2005	33.40	33.72	33.36	33.48
1950	NASDAQ	MAR	Mon, Dec 19, 2005	33.85	33.86	33.42	33.48
1949	NASDAQ	MAR	Fri, Dec 16, 2005	33.87	33.98	33.70	33.86
1948	NASDAQ	MAR	Thu, Dec 15, 2005	33.80	34.14	33.63	33.87
1947	NASDAQ	MAR	Wed, Dec 14, 2005	33.91	34.09	33.69	33.83
1946	NASDAQ	MAR	Tue, Dec 13, 2005	33.87	34.05	33.69	33.85
1945	NASDAQ	MAR	Mon, Dec 12, 2005	33.86	34.06	33.81	33.97
1944	NASDAQ	MAR	Fri, Dec 9, 2005	33.84	33.90	33.48	33.84
1943	NASDAQ	MAR	Thu, Dec 8, 2005	33.50	34.00	33.45	33.82
1942	NASDAQ	MAR	Wed, Dec 7, 2005	33.45	33.59	33.05	33.53
1941	NASDAQ	MAR	Tue, Dec 6, 2005	33.67	33.95	33.45	33.52
1940	NASDAQ	MAR	Mon, Dec 5, 2005	33.45	33.61	33.36	33.58
1939	NASDAQ	MAR	Fri, Dec 2, 2005	33.70	33.94	33.44	33.66
1938	NASDAQ	MAR	Thu, Dec 1, 2005	33.15	33.85	32.99	33.64
1937	NASDAQ	MAR	Wed, Nov 30, 2005	32.49	33.05	32.26	32.30
1936	NASDAQ	MAR	Tue, Nov 29, 2005	32.12	32.43	31.98	32.41
1935	NASDAQ	MAR	Mon, Nov 28, 2005	32.39	32.50	31.85	31.87
1934	NASDAQ	MAR	Fri, Nov 25, 2005	32.49	32.52	32.27	32.34
1933	NASDAQ	MAR	Wed, Nov 23, 2005	32.19	32.53	32.13	32.38
1932	NASDAQ	MAR	Tue, Nov 22, 2005	32.11	32.35	31.90	32.28
1931	NASDAQ	MAR	Mon, Nov 21, 2005	31.74	32.26	31.61	32.23
1930	NASDAQ	MAR	Fri, Nov 18, 2005	31.77	31.89	31.55	31.82
1929	NASDAQ	MAR	Thu, Nov 17, 2005	31.45	31.55	31.37	31.55
1928	NASDAQ	MAR	Wed, Nov 16, 2005	31.66	31.67	31.37	31.37
1927	NASDAQ	MAR	Tue, Nov 15, 2005	31.96	32.00	31.43	31.54
1926	NASDAQ	MAR	Mon, Nov 14, 2005	31.52	31.94	31.47	31.87
1925	NASDAQ	MAR	Fri, Nov 11, 2005	31.45	31.66	31.40	31.59
1924	NASDAQ	MAR	Thu, Nov 10, 2005	30.47	31.84	30.33	31.79
1923	NASDAQ	MAR	Wed, Nov 9, 2005	30.68	30.87	30.46	30.61
1922	NASDAQ	MAR	Tue, Nov 8, 2005	30.79	30.81	30.48	30.56
1921	NASDAQ	MAR	Mon, Nov 7, 2005	30.95	31.05	30.68	30.79
1920	NASDAQ	MAR	Fri, Nov 4, 2005	30.97	31.03	30.60	31.02
1919	NASDAQ	MAR	Thu, Nov 3, 2005	30.45	30.94	30.40	30.73
1918	NASDAQ	MAR	Wed, Nov 2, 2005	29.55	30.41	29.40	30.22
1917	NASDAQ	MAR	Tue, Nov 1, 2005	29.82	29.82	29.42	29.48
1916	NASDAQ	MAR	Mon, Oct 31, 2005	29.90	30.07	29.81	29.81
1915	NASDAQ	MAR	Fri, Oct 28, 2005	29.05	29.77	29.05	29.70
1914	NASDAQ	MAR	Thu, Oct 27, 2005	29.91	29.92	29.00	29.05
1913	NASDAQ	MAR	Wed, Oct 26, 2005	30.45	30.49	29.84	29.91
1912	NASDAQ	MAR	Tue, Oct 25, 2005	30.87	31.03	30.33	30.50
1911	NASDAQ	MAR	Mon, Oct 24, 2005	30.53	31.04	30.50	30.98
1910	NASDAQ	MAR	Fri, Oct 21, 2005	30.65	30.93	30.25	30.65
1909	NASDAQ	MAR	Thu, Oct 20, 2005	30.97	31.35	30.45	30.50
1908	NASDAQ	MAR	Wed, Oct 19, 2005	29.56	30.88	29.51	30.88
1907	NASDAQ	MAR	Tue, Oct 18, 2005	30.25	30.26	29.28	29.55
1906	NASDAQ	MAR	Mon, Oct 17, 2005	30.67	30.67	30.08	30.22
1905	NASDAQ	MAR	Fri, Oct 14, 2005	30.49	30.77	30.48	30.67
1904	NASDAQ	MAR	Thu, Oct 13, 2005	30.22	30.47	29.85	30.32
1903	NASDAQ	MAR	Wed, Oct 12, 2005	30.75	31.17	30.03	30.22
1902	NASDAQ	MAR	Tue, Oct 11, 2005	31.07	31.32	30.67	30.74
1901	NASDAQ	MAR	Mon, Oct 10, 2005	31.74	31.80	30.92	30.96
1900	NASDAQ	MAR	Fri, Oct 7, 2005	31.93	32.10	31.54	31.74
1899	NASDAQ	MAR	Thu, Oct 6, 2005	32.55	32.55	31.52	31.85
1898	NASDAQ	MAR	Wed, Oct 5, 2005	31.70	31.80	31.24	31.58
1897	NASDAQ	MAR	Tue, Oct 4, 2005	31.76	32.30	31.67	31.74
1896	NASDAQ	MAR	Mon, Oct 3, 2005	31.68	31.68	31.37	31.52
1895	NASDAQ	MAR	Fri, Sep 30, 2005	30.31	31.58	30.24	31.50
1894	NASDAQ	MAR	Thu, Sep 29, 2005	30.47	30.47	29.93	30.27
1893	NASDAQ	MAR	Wed, Sep 28, 2005	30.66	30.81	30.18	30.41
1892	NASDAQ	MAR	Tue, Sep 27, 2005	30.71	30.94	30.40	30.69
1891	NASDAQ	MAR	Mon, Sep 26, 2005	31.10	31.28	30.63	30.78
1890	NASDAQ	MAR	Fri, Sep 23, 2005	30.57	31.07	30.39	30.92
1889	NASDAQ	MAR	Thu, Sep 22, 2005	30.12	30.84	29.95	30.53
1888	NASDAQ	MAR	Wed, Sep 21, 2005	30.07	30.09	29.72	29.99
1887	NASDAQ	MAR	Tue, Sep 20, 2005	30.48	30.54	30.05	30.17
1886	NASDAQ	MAR	Mon, Sep 19, 2005	30.82	30.82	30.22	30.45
1885	NASDAQ	MAR	Fri, Sep 16, 2005	31.02	31.12	30.65	30.75
1884	NASDAQ	MAR	Thu, Sep 15, 2005	31.32	31.40	30.98	31.01
1883	NASDAQ	MAR	Wed, Sep 14, 2005	31.52	31.74	31.31	31.31
1882	NASDAQ	MAR	Tue, Sep 13, 2005	31.13	31.61	31.07	31.49
1881	NASDAQ	MAR	Mon, Sep 12, 2005	31.40	31.55	30.98	31.12
1880	NASDAQ	MAR	Fri, Sep 9, 2005	31.21	31.52	31.12	31.49
1879	NASDAQ	MAR	Thu, Sep 8, 2005	31.83	31.83	31.20	31.21
1878	NASDAQ	MAR	Wed, Sep 7, 2005	31.22	32.17	31.21	31.98
1877	NASDAQ	MAR	Tue, Sep 6, 2005	30.80	31.30	30.77	31.27
1876	NASDAQ	MAR	Fri, Sep 2, 2005	31.06	31.06	30.20	30.66
1875	NASDAQ	MAR	Thu, Sep 1, 2005	31.72	31.80	30.66	30.69
1874	NASDAQ	MAR	Wed, Aug 31, 2005	31.30	31.70	31.30	31.60
1873	NASDAQ	MAR	Tue, Aug 30, 2005	32.47	32.47	31.08	31.30
1872	NASDAQ	MAR	Mon, Aug 29, 2005	32.84	32.84	32.50	32.55
1871	NASDAQ	MAR	Fri, Aug 26, 2005	33.32	33.37	32.85	32.89
1870	NASDAQ	MAR	Thu, Aug 25, 2005	32.87	33.40	32.85	33.28
1869	NASDAQ	MAR	Wed, Aug 24, 2005	33.48	33.57	33.25	33.34
1868	NASDAQ	MAR	Tue, Aug 23, 2005	33.35	33.57	33.29	33.48
1867	NASDAQ	MAR	Mon, Aug 22, 2005	33.55	33.73	33.28	33.39
1866	NASDAQ	MAR	Fri, Aug 19, 2005	33.87	33.88	33.72	33.77
1865	NASDAQ	MAR	Thu, Aug 18, 2005	33.75	33.80	33.65	33.75
1864	NASDAQ	MAR	Wed, Aug 17, 2005	33.88	34.07	33.82	33.82
1863	NASDAQ	MAR	Tue, Aug 16, 2005	33.90	33.97	33.78	33.84
1862	NASDAQ	MAR	Mon, Aug 15, 2005	33.92	34.03	33.83	33.90
1861	NASDAQ	MAR	Fri, Aug 12, 2005	34.20	34.31	33.86	33.89
1860	NASDAQ	MAR	Thu, Aug 11, 2005	34.38	34.42	34.00	34.30
1859	NASDAQ	MAR	Wed, Aug 10, 2005	34.20	34.74	34.20	34.47
1858	NASDAQ	MAR	Tue, Aug 9, 2005	34.20	34.36	34.12	34.20
1857	NASDAQ	MAR	Mon, Aug 8, 2005	34.20	34.35	33.95	34.10
1856	NASDAQ	MAR	Fri, Aug 5, 2005	34.33	34.51	34.14	34.20
1855	NASDAQ	MAR	Thu, Aug 4, 2005	34.51	34.67	34.23	34.40
1854	NASDAQ	MAR	Wed, Aug 3, 2005	34.40	34.81	34.40	34.59
1853	NASDAQ	MAR	Tue, Aug 2, 2005	34.27	34.62	34.17	34.50
1852	NASDAQ	MAR	Mon, Aug 1, 2005	33.27	34.55	33.27	34.27
1851	NASDAQ	MAR	Fri, Jul 29, 2005	34.79	34.82	34.19	34.23
1850	NASDAQ	MAR	Thu, Jul 28, 2005	34.20	35.00	34.17	34.79
1849	NASDAQ	MAR	Wed, Jul 27, 2005	34.60	34.70	34.18	34.19
1848	NASDAQ	MAR	Tue, Jul 26, 2005	34.50	34.65	34.29	34.56
1847	NASDAQ	MAR	Mon, Jul 25, 2005	34.27	34.48	34.12	34.15
1846	NASDAQ	MAR	Fri, Jul 22, 2005	34.10	34.29	33.85	34.29
1845	NASDAQ	MAR	Thu, Jul 21, 2005	34.26	34.26	33.87	34.04
1844	NASDAQ	MAR	Wed, Jul 20, 2005	33.80	34.25	33.50	34.22
1843	NASDAQ	MAR	Tue, Jul 19, 2005	33.84	34.12	33.73	33.80
1842	NASDAQ	MAR	Mon, Jul 18, 2005	33.86	33.98	33.57	33.57
1841	NASDAQ	MAR	Fri, Jul 15, 2005	34.15	34.40	33.82	33.93
1840	NASDAQ	MAR	Thu, Jul 14, 2005	34.77	35.05	33.95	33.95
1839	NASDAQ	MAR	Wed, Jul 13, 2005	35.20	35.39	35.11	35.20
1838	NASDAQ	MAR	Tue, Jul 12, 2005	35.26	35.26	34.97	35.14
1837	NASDAQ	MAR	Mon, Jul 11, 2005	34.77	35.31	34.69	35.26
1836	NASDAQ	MAR	Fri, Jul 8, 2005	34.28	34.86	34.25	34.74
1835	NASDAQ	MAR	Thu, Jul 7, 2005	33.99	34.38	33.67	34.29
1834	NASDAQ	MAR	Wed, Jul 6, 2005	34.51	34.66	34.41	34.41
1833	NASDAQ	MAR	Tue, Jul 5, 2005	34.24	34.84	34.08	34.55
1832	NASDAQ	MAR	Fri, Jul 1, 2005	34.11	34.41	34.04	34.34
1831	NASDAQ	MAR	Thu, Jun 30, 2005	34.21	34.30	33.95	34.11
1830	NASDAQ	MAR	Wed, Jun 29, 2005	34.23	34.34	34.09	34.17
1829	NASDAQ	MAR	Tue, Jun 28, 2005	33.96	34.36	33.95	34.22
1828	NASDAQ	MAR	Mon, Jun 27, 2005	33.82	34.08	33.62	33.86
1827	NASDAQ	MAR	Fri, Jun 24, 2005	34.00	34.21	33.91	33.94
1826	NASDAQ	MAR	Thu, Jun 23, 2005	34.51	34.67	34.05	34.10
1825	NASDAQ	MAR	Wed, Jun 22, 2005	34.93	34.93	34.50	34.51
1824	NASDAQ	MAR	Tue, Jun 21, 2005	34.62	34.85	34.35	34.40
1823	NASDAQ	MAR	Mon, Jun 20, 2005	34.50	34.78	34.41	34.67
1822	NASDAQ	MAR	Fri, Jun 17, 2005	34.57	34.75	34.36	34.63
1821	NASDAQ	MAR	Thu, Jun 16, 2005	34.39	34.60	34.25	34.49
1820	NASDAQ	MAR	Wed, Jun 15, 2005	34.50	34.70	34.15	34.36
1819	NASDAQ	MAR	Tue, Jun 14, 2005	34.10	34.50	34.09	34.47
1818	NASDAQ	MAR	Mon, Jun 13, 2005	34.12	34.42	33.95	34.10
1817	NASDAQ	MAR	Fri, Jun 10, 2005	34.79	34.86	34.20	34.30
1816	NASDAQ	MAR	Thu, Jun 9, 2005	34.37	34.85	34.14	34.82
1815	NASDAQ	MAR	Wed, Jun 8, 2005	34.61	34.85	34.27	34.40
1814	NASDAQ	MAR	Tue, Jun 7, 2005	34.66	35.00	34.58	34.60
1813	NASDAQ	MAR	Mon, Jun 6, 2005	34.72	34.87	34.62	34.65
1812	NASDAQ	MAR	Fri, Jun 3, 2005	34.90	34.95	34.59	34.76
1811	NASDAQ	MAR	Thu, Jun 2, 2005	33.86	34.93	33.71	34.90
1810	NASDAQ	MAR	Wed, Jun 1, 2005	33.61	34.32	33.51	33.90
1809	NASDAQ	MAR	Tue, May 31, 2005	33.69	33.98	33.56	33.77
1808	NASDAQ	MAR	Fri, May 27, 2005	33.53	33.90	33.53	33.72
1807	NASDAQ	MAR	Thu, May 26, 2005	33.35	33.65	33.33	33.63
1806	NASDAQ	MAR	Wed, May 25, 2005	33.50	33.62	33.19	33.29
1805	NASDAQ	MAR	Tue, May 24, 2005	33.24	33.50	33.21	33.50
1804	NASDAQ	MAR	Mon, May 23, 2005	32.65	32.97	32.50	32.91
1803	NASDAQ	MAR	Fri, May 20, 2005	32.58	32.62	32.32	32.50
1802	NASDAQ	MAR	Thu, May 19, 2005	32.25	32.64	32.20	32.60
1801	NASDAQ	MAR	Wed, May 18, 2005	31.44	32.26	31.32	32.22
1800	NASDAQ	MAR	Tue, May 17, 2005	30.81	31.32	30.58	31.26
1799	NASDAQ	MAR	Mon, May 16, 2005	30.45	30.94	30.20	30.94
1798	NASDAQ	MAR	Fri, May 13, 2005	30.75	30.76	30.20	30.40
1797	NASDAQ	MAR	Thu, May 12, 2005	30.98	31.05	30.50	30.66
1796	NASDAQ	MAR	Wed, May 11, 2005	30.82	31.06	30.47	30.98
1795	NASDAQ	MAR	Tue, May 10, 2005	31.12	31.24	30.72	30.82
1794	NASDAQ	MAR	Mon, May 9, 2005	30.96	31.38	30.81	31.32
1793	NASDAQ	MAR	Fri, May 6, 2005	31.12	31.20	30.90	30.96
1792	NASDAQ	MAR	Thu, May 5, 2005	31.00	31.21	30.70	31.05
1791	NASDAQ	MAR	Wed, May 4, 2005	30.50	31.05	30.40	31.05
1790	NASDAQ	MAR	Tue, May 3, 2005	30.64	30.72	30.29	30.43
1789	NASDAQ	MAR	Mon, May 2, 2005	31.40	31.50	30.40	30.65
1788	NASDAQ	MAR	Fri, Apr 29, 2005	31.90	32.07	31.10	31.37
1787	NASDAQ	MAR	Thu, Apr 28, 2005	32.75	32.75	31.61	31.68
1786	NASDAQ	MAR	Wed, Apr 27, 2005	32.92	33.01	32.60	32.94
1785	NASDAQ	MAR	Tue, Apr 26, 2005	32.50	33.03	32.47	32.92
1784	NASDAQ	MAR	Mon, Apr 25, 2005	32.01	32.49	32.01	32.47
1783	NASDAQ	MAR	Fri, Apr 22, 2005	31.82	32.47	31.70	31.93
1782	NASDAQ	MAR	Thu, Apr 21, 2005	32.35	32.74	31.30	31.68
1781	NASDAQ	MAR	Wed, Apr 20, 2005	31.40	31.49	30.99	31.10
1780	NASDAQ	MAR	Tue, Apr 19, 2005	31.50	31.74	31.27	31.32
1779	NASDAQ	MAR	Mon, Apr 18, 2005	32.04	32.15	31.42	31.42
1778	NASDAQ	MAR	Fri, Apr 15, 2005	33.10	33.10	32.00	32.05
1777	NASDAQ	MAR	Thu, Apr 14, 2005	33.83	33.83	33.16	33.21
1776	NASDAQ	MAR	Wed, Apr 13, 2005	34.22	34.61	33.68	33.74
1775	NASDAQ	MAR	Tue, Apr 12, 2005	33.87	34.23	33.80	34.17
1774	NASDAQ	MAR	Mon, Apr 11, 2005	33.75	34.07	33.75	33.91
1773	NASDAQ	MAR	Fri, Apr 8, 2005	33.80	33.88	33.46	33.73
1772	NASDAQ	MAR	Thu, Apr 7, 2005	33.45	33.82	33.45	33.76
1771	NASDAQ	MAR	Wed, Apr 6, 2005	33.53	33.65	33.27	33.37
1770	NASDAQ	MAR	Tue, Apr 5, 2005	33.08	33.60	33.08	33.52
1769	NASDAQ	MAR	Mon, Apr 4, 2005	33.00	33.12	32.76	32.97
1768	NASDAQ	MAR	Fri, Apr 1, 2005	33.55	33.62	32.98	32.98
1767	NASDAQ	MAR	Thu, Mar 31, 2005	33.31	33.55	33.08	33.43
1766	NASDAQ	MAR	Wed, Mar 30, 2005	32.40	33.31	32.37	33.31
1765	NASDAQ	MAR	Tue, Mar 29, 2005	32.34	32.51	32.19	32.25
1764	NASDAQ	MAR	Mon, Mar 28, 2005	32.62	32.77	32.48	32.48
1763	NASDAQ	MAR	Thu, Mar 24, 2005	32.51	32.81	32.51	32.59
1762	NASDAQ	MAR	Wed, Mar 23, 2005	32.31	32.61	32.07	32.55
1761	NASDAQ	MAR	Tue, Mar 22, 2005	32.55	32.78	32.29	32.29
1760	NASDAQ	MAR	Mon, Mar 21, 2005	32.68	32.72	32.43	32.48
1759	NASDAQ	MAR	Fri, Mar 18, 2005	32.90	33.02	32.57	32.62
1758	NASDAQ	MAR	Thu, Mar 17, 2005	33.32	33.42	32.92	32.93
1757	NASDAQ	MAR	Wed, Mar 16, 2005	33.50	33.67	33.32	33.32
1756	NASDAQ	MAR	Tue, Mar 15, 2005	33.50	33.84	33.47	33.67
1755	NASDAQ	MAR	Mon, Mar 14, 2005	33.12	33.48	33.12	33.45
1754	NASDAQ	MAR	Fri, Mar 11, 2005	33.07	33.21	32.87	33.03
1753	NASDAQ	MAR	Thu, Mar 10, 2005	33.11	33.29	32.95	33.02
1752	NASDAQ	MAR	Wed, Mar 9, 2005	33.41	33.42	33.03	33.07
1751	NASDAQ	MAR	Tue, Mar 8, 2005	33.74	33.85	33.41	33.48
1750	NASDAQ	MAR	Mon, Mar 7, 2005	33.35	34.00	33.35	33.88
1749	NASDAQ	MAR	Fri, Mar 4, 2005	33.00	33.47	32.91	33.44
1748	NASDAQ	MAR	Thu, Mar 3, 2005	32.83	33.05	32.67	32.90
1747	NASDAQ	MAR	Wed, Mar 2, 2005	32.19	32.81	32.07	32.73
1746	NASDAQ	MAR	Tue, Mar 1, 2005	32.30	32.42	32.15	32.32
1745	NASDAQ	MAR	Mon, Feb 28, 2005	32.01	32.37	31.77	32.05
1744	NASDAQ	MAR	Fri, Feb 25, 2005	31.40	32.15	31.37	32.06
1743	NASDAQ	MAR	Thu, Feb 24, 2005	31.20	31.34	30.87	31.29
1742	NASDAQ	MAR	Wed, Feb 23, 2005	31.27	31.50	31.17	31.25
1741	NASDAQ	MAR	Tue, Feb 22, 2005	31.88	31.89	31.26	31.33
1740	NASDAQ	MAR	Fri, Feb 18, 2005	31.98	32.19	31.87	31.88
1739	NASDAQ	MAR	Thu, Feb 17, 2005	32.39	32.45	31.96	31.96
1738	NASDAQ	MAR	Wed, Feb 16, 2005	32.46	32.50	32.28	32.40
1737	NASDAQ	MAR	Tue, Feb 15, 2005	32.50	32.68	32.32	32.48
1736	NASDAQ	MAR	Mon, Feb 14, 2005	32.55	32.60	32.36	32.50
1735	NASDAQ	MAR	Fri, Feb 11, 2005	31.95	32.62	31.85	32.55
1734	NASDAQ	MAR	Thu, Feb 10, 2005	32.25	32.29	32.02	32.04
1733	NASDAQ	MAR	Wed, Feb 9, 2005	32.84	32.86	32.10	32.27
1732	NASDAQ	MAR	Tue, Feb 8, 2005	32.62	33.10	32.12	32.87
1731	NASDAQ	MAR	Mon, Feb 7, 2005	32.77	33.50	32.71	33.25
1730	NASDAQ	MAR	Fri, Feb 4, 2005	32.08	32.77	31.94	32.77
1729	NASDAQ	MAR	Thu, Feb 3, 2005	31.85	32.12	31.69	32.06
1728	NASDAQ	MAR	Wed, Feb 2, 2005	31.55	31.93	31.50	31.75
1727	NASDAQ	MAR	Tue, Feb 1, 2005	31.77	31.89	31.40	31.61
1726	NASDAQ	MAR	Mon, Jan 31, 2005	31.90	31.99	31.45	31.59
1725	NASDAQ	MAR	Fri, Jan 28, 2005	31.90	32.00	31.38	31.84
1724	NASDAQ	MAR	Thu, Jan 27, 2005	31.28	32.14	31.22	31.85
1723	NASDAQ	MAR	Wed, Jan 26, 2005	31.01	31.28	31.01	31.27
1722	NASDAQ	MAR	Tue, Jan 25, 2005	31.14	31.24	30.94	31.01
1721	NASDAQ	MAR	Mon, Jan 24, 2005	31.30	31.50	30.95	30.96
1720	NASDAQ	MAR	Fri, Jan 21, 2005	31.61	31.65	31.25	31.25
1719	NASDAQ	MAR	Thu, Jan 20, 2005	31.75	31.85	31.52	31.61
1718	NASDAQ	MAR	Wed, Jan 19, 2005	31.92	32.26	31.86	31.93
1717	NASDAQ	MAR	Tue, Jan 18, 2005	31.46	32.13	31.46	32.04
1716	NASDAQ	MAR	Fri, Jan 14, 2005	31.13	31.73	31.13	31.66
1715	NASDAQ	MAR	Thu, Jan 13, 2005	31.00	31.57	30.94	31.06
1714	NASDAQ	MAR	Wed, Jan 12, 2005	30.55	30.64	30.35	30.56
1713	NASDAQ	MAR	Tue, Jan 11, 2005	30.92	30.92	30.44	30.50
1712	NASDAQ	MAR	Mon, Jan 10, 2005	30.95	31.11	30.85	30.92
1711	NASDAQ	MAR	Fri, Jan 7, 2005	31.10	31.24	31.00	31.05
1710	NASDAQ	MAR	Thu, Jan 6, 2005	30.85	31.22	30.85	31.10
1709	NASDAQ	MAR	Wed, Jan 5, 2005	30.92	31.00	30.76	30.81
1708	NASDAQ	MAR	Tue, Jan 4, 2005	31.20	31.34	30.79	30.79
1707	NASDAQ	MAR	Mon, Jan 3, 2005	31.37	31.49	31.21	31.27
1706	NASDAQ	MAR	Fri, Dec 31, 2004	31.57	31.78	31.49	31.49
1705	NASDAQ	MAR	Thu, Dec 30, 2004	31.48	31.70	31.37	31.59
1704	NASDAQ	MAR	Wed, Dec 29, 2004	31.65	31.76	31.47	31.53
1703	NASDAQ	MAR	Tue, Dec 28, 2004	31.49	31.80	31.43	31.77
1702	NASDAQ	MAR	Mon, Dec 27, 2004	31.56	31.59	31.25	31.40
1701	NASDAQ	MAR	Thu, Dec 23, 2004	31.57	31.69	31.52	31.62
1700	NASDAQ	MAR	Wed, Dec 22, 2004	31.35	31.72	31.35	31.60
1699	NASDAQ	MAR	Tue, Dec 21, 2004	31.37	31.67	31.35	31.54
1698	NASDAQ	MAR	Mon, Dec 20, 2004	31.50	31.99	31.50	31.52
1697	NASDAQ	MAR	Fri, Dec 17, 2004	31.05	31.93	31.05	31.69
1696	NASDAQ	MAR	Thu, Dec 16, 2004	30.82	31.50	30.77	31.28
1695	NASDAQ	MAR	Wed, Dec 15, 2004	31.00	31.52	31.00	31.01
1694	NASDAQ	MAR	Tue, Dec 14, 2004	30.60	31.00	30.59	31.00
1693	NASDAQ	MAR	Mon, Dec 13, 2004	30.15	30.90	30.05	30.87
1692	NASDAQ	MAR	Fri, Dec 10, 2004	30.00	30.36	30.00	30.12
1691	NASDAQ	MAR	Thu, Dec 9, 2004	29.27	30.14	29.27	30.13
1690	NASDAQ	MAR	Wed, Dec 8, 2004	29.01	29.74	29.01	29.49
1689	NASDAQ	MAR	Tue, Dec 7, 2004	28.90	29.30	28.80	28.98
1688	NASDAQ	MAR	Mon, Dec 6, 2004	28.95	29.16	28.80	28.95
1687	NASDAQ	MAR	Fri, Dec 3, 2004	28.85	29.21	28.79	29.14
1686	NASDAQ	MAR	Thu, Dec 2, 2004	28.92	29.01	28.79	28.90
1685	NASDAQ	MAR	Wed, Dec 1, 2004	28.50	28.99	28.50	28.94
1684	NASDAQ	MAR	Tue, Nov 30, 2004	28.39	28.53	28.38	28.42
1683	NASDAQ	MAR	Mon, Nov 29, 2004	28.32	28.64	28.32	28.47
1682	NASDAQ	MAR	Fri, Nov 26, 2004	28.42	28.61	28.42	28.50
1681	NASDAQ	MAR	Wed, Nov 24, 2004	28.45	28.53	28.40	28.47
1680	NASDAQ	MAR	Tue, Nov 23, 2004	28.37	28.65	28.25	28.47
1679	NASDAQ	MAR	Mon, Nov 22, 2004	28.02	28.41	27.87	28.37
1678	NASDAQ	MAR	Fri, Nov 19, 2004	28.27	28.37	27.93	27.93
1677	NASDAQ	MAR	Thu, Nov 18, 2004	28.20	28.36	28.10	28.32
1676	NASDAQ	MAR	Wed, Nov 17, 2004	28.43	28.55	28.13	28.22
1675	NASDAQ	MAR	Tue, Nov 16, 2004	28.70	28.75	28.29	28.32
1674	NASDAQ	MAR	Mon, Nov 15, 2004	28.70	28.95	28.64	28.74
1673	NASDAQ	MAR	Fri, Nov 12, 2004	28.68	28.80	28.53	28.80
1672	NASDAQ	MAR	Thu, Nov 11, 2004	28.60	28.65	28.36	28.62
1671	NASDAQ	MAR	Wed, Nov 10, 2004	28.87	28.91	28.49	28.53
1670	NASDAQ	MAR	Tue, Nov 9, 2004	28.88	28.94	28.64	28.78
1669	NASDAQ	MAR	Mon, Nov 8, 2004	28.87	29.09	28.87	28.97
1668	NASDAQ	MAR	Fri, Nov 5, 2004	28.50	29.07	28.50	29.03
1667	NASDAQ	MAR	Thu, Nov 4, 2004	27.65	28.62	27.61	28.49
1666	NASDAQ	MAR	Wed, Nov 3, 2004	27.49	27.66	27.39	27.65
1665	NASDAQ	MAR	Tue, Nov 2, 2004	27.20	27.57	27.11	27.21
1664	NASDAQ	MAR	Mon, Nov 1, 2004	27.05	27.28	26.95	27.26
1663	NASDAQ	MAR	Fri, Oct 29, 2004	27.38	27.41	26.97	27.24
1662	NASDAQ	MAR	Thu, Oct 28, 2004	27.12	27.41	27.02	27.38
1661	NASDAQ	MAR	Wed, Oct 27, 2004	26.88	27.12	26.72	27.09
1660	NASDAQ	MAR	Tue, Oct 26, 2004	26.79	26.99	26.67	26.97
1659	NASDAQ	MAR	Mon, Oct 25, 2004	26.87	26.95	26.47	26.79
1658	NASDAQ	MAR	Fri, Oct 22, 2004	26.85	27.10	26.81	26.95
1657	NASDAQ	MAR	Thu, Oct 21, 2004	26.88	26.99	26.75	26.85
1656	NASDAQ	MAR	Wed, Oct 20, 2004	26.72	26.84	26.56	26.82
1655	NASDAQ	MAR	Tue, Oct 19, 2004	26.79	27.00	26.77	26.87
1654	NASDAQ	MAR	Mon, Oct 18, 2004	26.41	26.90	26.30	26.85
1653	NASDAQ	MAR	Fri, Oct 15, 2004	26.35	26.74	26.32	26.56
1652	NASDAQ	MAR	Thu, Oct 14, 2004	26.38	26.45	26.20	26.24
1651	NASDAQ	MAR	Wed, Oct 13, 2004	26.60	26.86	26.27	26.33
1650	NASDAQ	MAR	Tue, Oct 12, 2004	26.78	26.78	26.51	26.60
1649	NASDAQ	MAR	Mon, Oct 11, 2004	26.50	26.83	26.47	26.78
1648	NASDAQ	MAR	Fri, Oct 8, 2004	26.35	26.64	26.32	26.57
1647	NASDAQ	MAR	Thu, Oct 7, 2004	26.42	26.65	26.29	26.51
1646	NASDAQ	MAR	Wed, Oct 6, 2004	26.70	26.97	26.64	26.91
1645	NASDAQ	MAR	Tue, Oct 5, 2004	26.60	26.80	26.57	26.67
1644	NASDAQ	MAR	Mon, Oct 4, 2004	26.84	26.84	26.45	26.71
1643	NASDAQ	MAR	Fri, Oct 1, 2004	26.00	26.56	26.00	26.37
1642	NASDAQ	MAR	Thu, Sep 30, 2004	25.34	26.13	25.32	25.98
1641	NASDAQ	MAR	Wed, Sep 29, 2004	25.10	25.23	24.96	25.22
1640	NASDAQ	MAR	Tue, Sep 28, 2004	24.88	25.06	24.87	25.01
1639	NASDAQ	MAR	Mon, Sep 27, 2004	24.82	25.00	24.73	24.85
1638	NASDAQ	MAR	Fri, Sep 24, 2004	24.92	25.00	24.91	24.98
1637	NASDAQ	MAR	Thu, Sep 23, 2004	24.99	25.00	24.80	24.96
1636	NASDAQ	MAR	Wed, Sep 22, 2004	24.99	25.00	24.71	24.97
1635	NASDAQ	MAR	Tue, Sep 21, 2004	24.80	25.00	24.74	24.99
1634	NASDAQ	MAR	Mon, Sep 20, 2004	24.75	24.83	24.65	24.73
1633	NASDAQ	MAR	Fri, Sep 17, 2004	24.72	24.93	24.62	24.87
1632	NASDAQ	MAR	Thu, Sep 16, 2004	24.50	24.65	24.50	24.60
1631	NASDAQ	MAR	Wed, Sep 15, 2004	24.48	24.54	24.24	24.48
1630	NASDAQ	MAR	Tue, Sep 14, 2004	24.37	24.59	24.36	24.58
1629	NASDAQ	MAR	Mon, Sep 13, 2004	24.14	24.33	24.07	24.32
1628	NASDAQ	MAR	Fri, Sep 10, 2004	24.05	24.17	23.95	24.15
1627	NASDAQ	MAR	Thu, Sep 9, 2004	24.17	24.21	24.04	24.08
1626	NASDAQ	MAR	Wed, Sep 8, 2004	24.20	24.25	24.06	24.12
1625	NASDAQ	MAR	Tue, Sep 7, 2004	24.05	24.26	24.03	24.18
1624	NASDAQ	MAR	Fri, Sep 3, 2004	23.97	24.04	23.89	24.00
1623	NASDAQ	MAR	Thu, Sep 2, 2004	23.74	24.00	23.73	23.95
1622	NASDAQ	MAR	Wed, Sep 1, 2004	23.77	23.81	23.62	23.74
1621	NASDAQ	MAR	Tue, Aug 31, 2004	23.57	23.73	23.55	23.72
1620	NASDAQ	MAR	Mon, Aug 30, 2004	23.70	23.77	23.52	23.57
1619	NASDAQ	MAR	Fri, Aug 27, 2004	23.80	23.80	23.61	23.64
1618	NASDAQ	MAR	Thu, Aug 26, 2004	23.77	23.90	23.55	23.70
1617	NASDAQ	MAR	Wed, Aug 25, 2004	23.50	23.95	23.48	23.73
1616	NASDAQ	MAR	Tue, Aug 24, 2004	23.35	23.50	23.20	23.45
1615	NASDAQ	MAR	Mon, Aug 23, 2004	23.45	23.47	23.22	23.27
1614	NASDAQ	MAR	Fri, Aug 20, 2004	23.16	23.39	23.14	23.37
1613	NASDAQ	MAR	Thu, Aug 19, 2004	23.46	23.46	23.13	23.26
1612	NASDAQ	MAR	Wed, Aug 18, 2004	23.60	23.60	23.26	23.41
1611	NASDAQ	MAR	Tue, Aug 17, 2004	23.18	23.47	23.11	23.32
1610	NASDAQ	MAR	Mon, Aug 16, 2004	22.59	22.99	22.56	22.92
1609	NASDAQ	MAR	Fri, Aug 13, 2004	22.61	22.81	22.47	22.54
1608	NASDAQ	MAR	Thu, Aug 12, 2004	23.10	23.10	22.55	22.55
1607	NASDAQ	MAR	Wed, Aug 11, 2004	22.82	22.82	22.62	22.76
1606	NASDAQ	MAR	Tue, Aug 10, 2004	22.79	22.89	22.75	22.86
1605	NASDAQ	MAR	Mon, Aug 9, 2004	22.98	23.02	22.72	22.74
1604	NASDAQ	MAR	Fri, Aug 6, 2004	23.00	23.04	22.77	22.89
1603	NASDAQ	MAR	Thu, Aug 5, 2004	23.75	23.77	23.30	23.35
1602	NASDAQ	MAR	Wed, Aug 4, 2004	23.96	23.96	23.34	23.44
1601	NASDAQ	MAR	Tue, Aug 3, 2004	24.34	24.34	24.06	24.09
1600	NASDAQ	MAR	Mon, Aug 2, 2004	24.10	24.34	24.06	24.34
1599	NASDAQ	MAR	Fri, Jul 30, 2004	24.32	24.40	24.29	24.40
1598	NASDAQ	MAR	Thu, Jul 29, 2004	24.53	24.55	24.30	24.35
1597	NASDAQ	MAR	Wed, Jul 28, 2004	24.25	24.42	24.20	24.40
1596	NASDAQ	MAR	Tue, Jul 27, 2004	24.21	24.48	24.20	24.25
1595	NASDAQ	MAR	Mon, Jul 26, 2004	24.13	24.24	24.09	24.21
1594	NASDAQ	MAR	Fri, Jul 23, 2004	24.16	24.37	24.06	24.16
1593	NASDAQ	MAR	Thu, Jul 22, 2004	24.80	24.90	24.15	24.16
1592	NASDAQ	MAR	Wed, Jul 21, 2004	24.93	25.00	24.80	24.83
1591	NASDAQ	MAR	Tue, Jul 20, 2004	24.81	24.81	24.62	24.76
1590	NASDAQ	MAR	Mon, Jul 19, 2004	24.82	25.00	24.70	24.70
1589	NASDAQ	MAR	Fri, Jul 16, 2004	24.75	24.94	24.63	24.66
1588	NASDAQ	MAR	Thu, Jul 15, 2004	25.00	25.24	24.57	24.63
1587	NASDAQ	MAR	Wed, Jul 14, 2004	24.90	25.05	24.65	24.80
1586	NASDAQ	MAR	Tue, Jul 13, 2004	24.59	24.94	24.59	24.92
1585	NASDAQ	MAR	Mon, Jul 12, 2004	24.65	24.68	24.40	24.63
1584	NASDAQ	MAR	Fri, Jul 9, 2004	24.42	24.51	24.25	24.47
1583	NASDAQ	MAR	Thu, Jul 8, 2004	24.82	24.82	24.33	24.34
1582	NASDAQ	MAR	Wed, Jul 7, 2004	24.95	25.02	24.84	24.96
1581	NASDAQ	MAR	Tue, Jul 6, 2004	24.83	25.09	24.77	24.91
1580	NASDAQ	MAR	Fri, Jul 2, 2004	25.04	25.12	24.85	24.89
1579	NASDAQ	MAR	Thu, Jul 1, 2004	25.00	25.05	24.90	25.04
1578	NASDAQ	MAR	Wed, Jun 30, 2004	25.02	25.06	24.94	24.94
1577	NASDAQ	MAR	Tue, Jun 29, 2004	24.92	25.05	24.85	24.96
1576	NASDAQ	MAR	Mon, Jun 28, 2004	24.99	25.17	24.93	25.00
1575	NASDAQ	MAR	Fri, Jun 25, 2004	25.03	25.05	24.82	24.87
1574	NASDAQ	MAR	Thu, Jun 24, 2004	24.99	25.06	24.91	24.98
1573	NASDAQ	MAR	Wed, Jun 23, 2004	24.95	25.04	24.88	24.99
1572	NASDAQ	MAR	Tue, Jun 22, 2004	24.96	25.04	24.85	24.93
1571	NASDAQ	MAR	Mon, Jun 21, 2004	24.93	25.01	24.86	24.88
1570	NASDAQ	MAR	Fri, Jun 18, 2004	24.99	25.00	24.80	24.96
1569	NASDAQ	MAR	Thu, Jun 17, 2004	25.12	25.12	24.90	24.99
1568	NASDAQ	MAR	Wed, Jun 16, 2004	25.22	25.22	25.00	25.10
1567	NASDAQ	MAR	Tue, Jun 15, 2004	25.59	25.59	25.18	25.22
1566	NASDAQ	MAR	Mon, Jun 14, 2004	25.30	25.58	24.98	25.12
1565	NASDAQ	MAR	Thu, Jun 10, 2004	25.30	25.31	25.01	25.04
1564	NASDAQ	MAR	Wed, Jun 9, 2004	25.46	25.75	25.38	25.39
1563	NASDAQ	MAR	Tue, Jun 8, 2004	25.32	25.62	25.31	25.60
1562	NASDAQ	MAR	Mon, Jun 7, 2004	25.30	25.62	25.30	25.57
1561	NASDAQ	MAR	Fri, Jun 4, 2004	25.20	25.50	25.05	25.25
1560	NASDAQ	MAR	Thu, Jun 3, 2004	24.98	25.08	24.94	24.96
1559	NASDAQ	MAR	Wed, Jun 2, 2004	24.74	25.15	24.67	25.06
1558	NASDAQ	MAR	Tue, Jun 1, 2004	24.66	24.86	24.41	24.63
1557	NASDAQ	MAR	Fri, May 28, 2004	24.63	24.86	24.53	24.66
1556	NASDAQ	MAR	Thu, May 27, 2004	24.69	24.76	24.41	24.67
1555	NASDAQ	MAR	Wed, May 26, 2004	24.64	24.85	24.53	24.65
1554	NASDAQ	MAR	Tue, May 25, 2004	24.47	24.81	24.30	24.80
1553	NASDAQ	MAR	Mon, May 24, 2004	24.44	24.49	24.16	24.41
1552	NASDAQ	MAR	Fri, May 21, 2004	24.22	24.50	24.19	24.28
1551	NASDAQ	MAR	Thu, May 20, 2004	23.82	24.01	23.78	23.94
1550	NASDAQ	MAR	Wed, May 19, 2004	23.80	24.24	23.75	23.82
1549	NASDAQ	MAR	Tue, May 18, 2004	23.15	23.80	23.15	23.75
1548	NASDAQ	MAR	Mon, May 17, 2004	23.45	23.52	23.08	23.08
1547	NASDAQ	MAR	Fri, May 14, 2004	23.49	23.75	23.26	23.66
1546	NASDAQ	MAR	Thu, May 13, 2004	23.39	23.55	23.20	23.49
1545	NASDAQ	MAR	Wed, May 12, 2004	23.27	23.55	23.14	23.52
1544	NASDAQ	MAR	Tue, May 11, 2004	23.05	23.41	23.01	23.37
1543	NASDAQ	MAR	Mon, May 10, 2004	23.22	23.35	23.00	23.01
1542	NASDAQ	MAR	Fri, May 7, 2004	23.70	23.84	23.32	23.34
1541	NASDAQ	MAR	Thu, May 6, 2004	24.00	24.04	23.59	23.90
1540	NASDAQ	MAR	Wed, May 5, 2004	23.94	24.25	23.79	24.12
1539	NASDAQ	MAR	Tue, May 4, 2004	23.96	24.23	23.81	23.97
1538	NASDAQ	MAR	Mon, May 3, 2004	23.65	23.99	23.65	23.93
1537	NASDAQ	MAR	Fri, Apr 30, 2004	23.77	23.86	23.45	23.58
1536	NASDAQ	MAR	Thu, Apr 29, 2004	23.92	23.95	23.64	23.69
1535	NASDAQ	MAR	Wed, Apr 28, 2004	24.00	24.12	23.78	23.86
1534	NASDAQ	MAR	Tue, Apr 27, 2004	23.75	24.15	23.69	24.00
1533	NASDAQ	MAR	Mon, Apr 26, 2004	23.60	23.88	23.55	23.75
1532	NASDAQ	MAR	Fri, Apr 23, 2004	23.70	24.00	23.52	23.67
1531	NASDAQ	MAR	Thu, Apr 22, 2004	22.75	24.10	22.69	23.93
1530	NASDAQ	MAR	Wed, Apr 21, 2004	22.12	22.25	21.69	22.18
1529	NASDAQ	MAR	Tue, Apr 20, 2004	22.49	22.52	22.06	22.06
1528	NASDAQ	MAR	Mon, Apr 19, 2004	22.39	22.50	22.25	22.48
1527	NASDAQ	MAR	Fri, Apr 16, 2004	22.26	22.46	22.19	22.39
1526	NASDAQ	MAR	Thu, Apr 15, 2004	22.35	22.55	22.17	22.26
1525	NASDAQ	MAR	Wed, Apr 14, 2004	22.10	22.26	22.07	22.25
1524	NASDAQ	MAR	Tue, Apr 13, 2004	22.45	22.49	22.11	22.14
1523	NASDAQ	MAR	Mon, Apr 12, 2004	22.27	22.59	22.26	22.38
1522	NASDAQ	MAR	Thu, Apr 8, 2004	22.30	22.37	22.23	22.33
1521	NASDAQ	MAR	Wed, Apr 7, 2004	22.32	22.32	22.02	22.20
1520	NASDAQ	MAR	Tue, Apr 6, 2004	22.36	22.39	22.17	22.32
1519	NASDAQ	MAR	Mon, Apr 5, 2004	22.20	22.42	22.20	22.40
1518	NASDAQ	MAR	Fri, Apr 2, 2004	21.87	22.27	21.87	22.25
1517	NASDAQ	MAR	Thu, Apr 1, 2004	21.25	21.85	21.25	21.84
1516	NASDAQ	MAR	Wed, Mar 31, 2004	21.04	21.35	20.95	21.27
1515	NASDAQ	MAR	Tue, Mar 30, 2004	21.00	21.09	20.91	21.03
1514	NASDAQ	MAR	Mon, Mar 29, 2004	20.97	21.12	20.95	21.05
1513	NASDAQ	MAR	Fri, Mar 26, 2004	20.75	21.07	20.66	20.86
1512	NASDAQ	MAR	Thu, Mar 25, 2004	20.65	20.74	20.47	20.70
1511	NASDAQ	MAR	Wed, Mar 24, 2004	20.52	20.66	20.47	20.53
1510	NASDAQ	MAR	Tue, Mar 23, 2004	20.55	20.68	20.44	20.46
1509	NASDAQ	MAR	Mon, Mar 22, 2004	20.56	20.57	20.32	20.39
1508	NASDAQ	MAR	Fri, Mar 19, 2004	21.00	21.10	20.65	20.71
1507	NASDAQ	MAR	Thu, Mar 18, 2004	21.30	21.30	20.92	21.05
1506	NASDAQ	MAR	Wed, Mar 17, 2004	21.07	21.38	21.07	21.30
1505	NASDAQ	MAR	Tue, Mar 16, 2004	21.10	21.33	20.85	21.00
1504	NASDAQ	MAR	Mon, Mar 15, 2004	21.70	21.72	20.90	20.97
1503	NASDAQ	MAR	Fri, Mar 12, 2004	21.68	21.96	21.65	21.80
1502	NASDAQ	MAR	Thu, Mar 11, 2004	22.17	22.28	21.65	21.65
1501	NASDAQ	MAR	Wed, Mar 10, 2004	22.54	22.66	22.21	22.21
1500	NASDAQ	MAR	Tue, Mar 9, 2004	22.86	22.86	22.52	22.54
1499	NASDAQ	MAR	Mon, Mar 8, 2004	22.95	23.20	22.90	22.93
1498	NASDAQ	MAR	Fri, Mar 5, 2004	22.45	22.82	22.35	22.71
1497	NASDAQ	MAR	Thu, Mar 4, 2004	22.30	22.64	22.30	22.50
1496	NASDAQ	MAR	Wed, Mar 3, 2004	22.25	22.33	22.15	22.30
1495	NASDAQ	MAR	Tue, Mar 2, 2004	22.31	22.41	22.23	22.24
1494	NASDAQ	MAR	Mon, Mar 1, 2004	22.49	22.67	22.37	22.39
1493	NASDAQ	MAR	Fri, Feb 27, 2004	21.96	22.55	21.96	22.31
1492	NASDAQ	MAR	Thu, Feb 26, 2004	22.50	22.52	22.37	22.37
1491	NASDAQ	MAR	Wed, Feb 25, 2004	22.58	22.65	22.47	22.50
1490	NASDAQ	MAR	Tue, Feb 24, 2004	22.35	22.70	22.20	22.59
1489	NASDAQ	MAR	Mon, Feb 23, 2004	22.30	22.41	22.25	22.35
1488	NASDAQ	MAR	Fri, Feb 20, 2004	22.30	22.35	22.15	22.22
1487	NASDAQ	MAR	Thu, Feb 19, 2004	22.14	22.34	22.14	22.30
1486	NASDAQ	MAR	Wed, Feb 18, 2004	22.19	22.23	21.92	21.99
1485	NASDAQ	MAR	Tue, Feb 17, 2004	22.26	22.37	22.16	22.19
1484	NASDAQ	MAR	Fri, Feb 13, 2004	22.41	22.50	22.22	22.26
1483	NASDAQ	MAR	Thu, Feb 12, 2004	22.20	22.40	22.15	22.33
1482	NASDAQ	MAR	Wed, Feb 11, 2004	22.21	22.35	22.12	22.30
1481	NASDAQ	MAR	Tue, Feb 10, 2004	22.12	22.64	22.12	22.33
1480	NASDAQ	MAR	Mon, Feb 9, 2004	22.72	23.00	22.65	22.78
1479	NASDAQ	MAR	Fri, Feb 6, 2004	22.60	22.97	22.57	22.86
1478	NASDAQ	MAR	Thu, Feb 5, 2004	22.52	23.09	22.52	22.63
1477	NASDAQ	MAR	Wed, Feb 4, 2004	22.18	22.39	22.09	22.27
1476	NASDAQ	MAR	Tue, Feb 3, 2004	22.25	22.34	22.17	22.28
1475	NASDAQ	MAR	Mon, Feb 2, 2004	22.14	22.43	22.14	22.23
1474	NASDAQ	MAR	Fri, Jan 30, 2004	22.58	22.65	22.16	22.19
1473	NASDAQ	MAR	Thu, Jan 29, 2004	22.14	22.75	22.14	22.66
1472	NASDAQ	MAR	Wed, Jan 28, 2004	22.60	22.75	22.12	22.14
1471	NASDAQ	MAR	Tue, Jan 27, 2004	22.57	22.67	22.55	22.64
1470	NASDAQ	MAR	Mon, Jan 26, 2004	22.89	22.90	22.66	22.78
1469	NASDAQ	MAR	Fri, Jan 23, 2004	23.00	23.02	22.85	22.89
1468	NASDAQ	MAR	Thu, Jan 22, 2004	23.10	23.22	22.99	23.04
1467	NASDAQ	MAR	Wed, Jan 21, 2004	23.24	23.40	23.15	23.21
1466	NASDAQ	MAR	Tue, Jan 20, 2004	23.20	23.30	23.07	23.21
1465	NASDAQ	MAR	Fri, Jan 16, 2004	23.37	23.38	23.12	23.25
1464	NASDAQ	MAR	Thu, Jan 15, 2004	23.30	23.37	22.92	23.35
1463	NASDAQ	MAR	Wed, Jan 14, 2004	23.17	23.29	23.15	23.27
1462	NASDAQ	MAR	Tue, Jan 13, 2004	23.17	23.23	22.95	23.10
1461	NASDAQ	MAR	Mon, Jan 12, 2004	23.07	23.26	23.07	23.19
1460	NASDAQ	MAR	Fri, Jan 9, 2004	23.15	23.32	23.00	23.07
1459	NASDAQ	MAR	Thu, Jan 8, 2004	23.22	23.34	23.08	23.31
1458	NASDAQ	MAR	Wed, Jan 7, 2004	22.95	23.16	22.94	23.07
1457	NASDAQ	MAR	Tue, Jan 6, 2004	23.07	23.14	22.92	23.09
1456	NASDAQ	MAR	Mon, Jan 5, 2004	23.07	23.25	23.00	23.20
1455	NASDAQ	MAR	Fri, Jan 2, 2004	23.04	23.17	23.00	23.07
1454	NASDAQ	MAR	Wed, Dec 31, 2003	23.10	23.14	23.07	23.10
1453	NASDAQ	MAR	Tue, Dec 30, 2003	23.02	23.11	23.00	23.10
1452	NASDAQ	MAR	Mon, Dec 29, 2003	23.11	23.12	23.00	23.08
1451	NASDAQ	MAR	Fri, Dec 26, 2003	23.05	23.14	22.98	23.00
1450	NASDAQ	MAR	Wed, Dec 24, 2003	22.96	23.04	22.85	22.97
1449	NASDAQ	MAR	Tue, Dec 23, 2003	23.09	23.12	22.93	23.04
1448	NASDAQ	MAR	Mon, Dec 22, 2003	22.73	23.13	22.73	23.09
1447	NASDAQ	MAR	Fri, Dec 19, 2003	23.06	23.07	22.66	22.85
1446	NASDAQ	MAR	Thu, Dec 18, 2003	22.64	23.08	22.64	23.06
1445	NASDAQ	MAR	Wed, Dec 17, 2003	22.79	22.82	22.68	22.75
1444	NASDAQ	MAR	Tue, Dec 16, 2003	23.01	23.05	22.77	22.87
1443	NASDAQ	MAR	Mon, Dec 15, 2003	23.05	23.14	22.91	22.92
1442	NASDAQ	MAR	Fri, Dec 12, 2003	22.92	23.00	22.75	22.85
1441	NASDAQ	MAR	Thu, Dec 11, 2003	22.78	22.97	22.78	22.83
1440	NASDAQ	MAR	Wed, Dec 10, 2003	22.79	22.88	22.71	22.79
1439	NASDAQ	MAR	Tue, Dec 9, 2003	22.93	23.00	22.76	22.80
1438	NASDAQ	MAR	Mon, Dec 8, 2003	22.80	22.99	22.79	22.94
1437	NASDAQ	MAR	Fri, Dec 5, 2003	23.07	23.07	22.81	22.84
1436	NASDAQ	MAR	Thu, Dec 4, 2003	23.12	23.32	22.77	23.17
1435	NASDAQ	MAR	Wed, Dec 3, 2003	22.72	23.17	22.72	23.02
1434	NASDAQ	MAR	Tue, Dec 2, 2003	22.87	22.91	22.61	22.65
1433	NASDAQ	MAR	Mon, Dec 1, 2003	22.93	23.04	22.82	22.97
1432	NASDAQ	MAR	Fri, Nov 28, 2003	22.81	22.97	22.75	22.91
1431	NASDAQ	MAR	Wed, Nov 26, 2003	22.81	22.93	22.58	22.81
1430	NASDAQ	MAR	Tue, Nov 25, 2003	22.57	22.97	22.54	22.87
1429	NASDAQ	MAR	Mon, Nov 24, 2003	22.25	22.72	22.21	22.69
1428	NASDAQ	MAR	Fri, Nov 21, 2003	22.37	22.49	22.37	22.45
1427	NASDAQ	MAR	Thu, Nov 20, 2003	22.20	22.49	22.20	22.25
1426	NASDAQ	MAR	Wed, Nov 19, 2003	22.51	22.57	22.36	22.50
1425	NASDAQ	MAR	Tue, Nov 18, 2003	23.06	23.08	22.46	22.46
1424	NASDAQ	MAR	Mon, Nov 17, 2003	23.06	23.06	22.79	23.06
1423	NASDAQ	MAR	Fri, Nov 14, 2003	23.27	23.27	22.86	23.06
1422	NASDAQ	MAR	Thu, Nov 13, 2003	23.37	23.40	23.15	23.27
1421	NASDAQ	MAR	Wed, Nov 12, 2003	23.25	23.39	23.10	23.38
1420	NASDAQ	MAR	Tue, Nov 11, 2003	22.75	23.60	22.75	23.25
1419	NASDAQ	MAR	Mon, Nov 10, 2003	22.50	22.80	22.00	22.65
1418	NASDAQ	MAR	Fri, Nov 7, 2003	22.50	23.00	22.46	22.71
1417	NASDAQ	MAR	Thu, Nov 6, 2003	22.39	22.61	22.20	22.57
1416	NASDAQ	MAR	Wed, Nov 5, 2003	21.38	21.84	21.29	21.53
1415	NASDAQ	MAR	Tue, Nov 4, 2003	21.60	21.65	21.44	21.47
1414	NASDAQ	MAR	Mon, Nov 3, 2003	21.59	21.77	21.56	21.70
1413	NASDAQ	MAR	Fri, Oct 31, 2003	21.89	21.89	21.45	21.60
1412	NASDAQ	MAR	Thu, Oct 30, 2003	22.00	22.00	21.75	21.89
1411	NASDAQ	MAR	Wed, Oct 29, 2003	21.93	22.02	21.80	22.02
1410	NASDAQ	MAR	Tue, Oct 28, 2003	21.70	21.93	21.62	21.93
1409	NASDAQ	MAR	Mon, Oct 27, 2003	21.69	21.85	21.58	21.70
1408	NASDAQ	MAR	Fri, Oct 24, 2003	21.75	21.75	21.42	21.69
1407	NASDAQ	MAR	Thu, Oct 23, 2003	21.50	21.78	21.47	21.78
1406	NASDAQ	MAR	Wed, Oct 22, 2003	21.80	21.80	21.45	21.53
1405	NASDAQ	MAR	Tue, Oct 21, 2003	21.84	21.87	21.71	21.80
1404	NASDAQ	MAR	Mon, Oct 20, 2003	21.78	21.92	21.65	21.84
1403	NASDAQ	MAR	Fri, Oct 17, 2003	21.94	22.05	21.62	21.65
1402	NASDAQ	MAR	Thu, Oct 16, 2003	21.77	21.85	21.65	21.80
1401	NASDAQ	MAR	Wed, Oct 15, 2003	22.10	22.10	21.67	21.75
1400	NASDAQ	MAR	Tue, Oct 14, 2003	21.95	22.11	21.76	21.99
1399	NASDAQ	MAR	Mon, Oct 13, 2003	21.97	22.22	21.76	22.09
1398	NASDAQ	MAR	Fri, Oct 10, 2003	21.55	21.72	21.24	21.26
1397	NASDAQ	MAR	Thu, Oct 9, 2003	22.60	22.75	21.55	21.55
1396	NASDAQ	MAR	Wed, Oct 8, 2003	22.50	22.60	22.19	22.37
1395	NASDAQ	MAR	Tue, Oct 7, 2003	22.17	22.48	22.01	22.47
1394	NASDAQ	MAR	Mon, Oct 6, 2003	22.44	22.44	22.05	22.25
1393	NASDAQ	MAR	Fri, Oct 3, 2003	21.97	22.50	21.97	22.32
1392	NASDAQ	MAR	Thu, Oct 2, 2003	22.20	22.33	21.81	21.97
1391	NASDAQ	MAR	Wed, Oct 1, 2003	21.64	22.14	21.25	22.13
1390	NASDAQ	MAR	Tue, Sep 30, 2003	21.68	21.74	21.30	21.51
1389	NASDAQ	MAR	Mon, Sep 29, 2003	21.76	22.03	21.76	21.87
1388	NASDAQ	MAR	Fri, Sep 26, 2003	21.81	21.97	21.75	21.79
1387	NASDAQ	MAR	Thu, Sep 25, 2003	22.17	22.33	21.74	21.77
1386	NASDAQ	MAR	Wed, Sep 24, 2003	22.50	22.72	22.08	22.10
1385	NASDAQ	MAR	Tue, Sep 23, 2003	21.87	22.56	21.84	22.56
1384	NASDAQ	MAR	Mon, Sep 22, 2003	21.11	21.28	21.05	21.25
1383	NASDAQ	MAR	Fri, Sep 19, 2003	21.13	21.49	21.13	21.44
1382	NASDAQ	MAR	Thu, Sep 18, 2003	20.37	21.25	20.35	21.13
1381	NASDAQ	MAR	Wed, Sep 17, 2003	20.29	20.40	20.24	20.35
1380	NASDAQ	MAR	Tue, Sep 16, 2003	20.04	20.37	20.04	20.37
1379	NASDAQ	MAR	Mon, Sep 15, 2003	20.14	20.25	20.02	20.05
1378	NASDAQ	MAR	Fri, Sep 12, 2003	20.01	20.17	19.97	20.12
1377	NASDAQ	MAR	Thu, Sep 11, 2003	19.99	20.29	19.99	20.08
1376	NASDAQ	MAR	Wed, Sep 10, 2003	20.07	20.07	19.73	19.87
1375	NASDAQ	MAR	Tue, Sep 9, 2003	20.22	20.35	20.09	20.14
1374	NASDAQ	MAR	Mon, Sep 8, 2003	20.29	20.60	20.29	20.32
1373	NASDAQ	MAR	Fri, Sep 5, 2003	20.38	20.45	20.25	20.29
1372	NASDAQ	MAR	Thu, Sep 4, 2003	20.52	20.60	20.32	20.37
1371	NASDAQ	MAR	Wed, Sep 3, 2003	20.62	20.72	20.45	20.52
1370	NASDAQ	MAR	Tue, Sep 2, 2003	20.36	20.65	20.33	20.62
1369	NASDAQ	MAR	Fri, Aug 29, 2003	20.34	20.47	20.30	20.41
1368	NASDAQ	MAR	Thu, Aug 28, 2003	20.26	20.37	20.22	20.35
1367	NASDAQ	MAR	Wed, Aug 27, 2003	20.30	20.40	20.30	20.32
1366	NASDAQ	MAR	Tue, Aug 26, 2003	20.45	20.53	20.33	20.35
1365	NASDAQ	MAR	Mon, Aug 25, 2003	20.62	20.63	20.46	20.50
1364	NASDAQ	MAR	Fri, Aug 22, 2003	20.75	20.79	20.47	20.57
1363	NASDAQ	MAR	Thu, Aug 21, 2003	20.51	20.74	20.43	20.65
1362	NASDAQ	MAR	Wed, Aug 20, 2003	20.42	20.50	20.22	20.50
1361	NASDAQ	MAR	Tue, Aug 19, 2003	20.27	20.33	20.13	20.33
1360	NASDAQ	MAR	Mon, Aug 18, 2003	20.18	20.33	20.17	20.30
1359	NASDAQ	MAR	Fri, Aug 15, 2003	20.20	20.20	19.98	20.12
1358	NASDAQ	MAR	Thu, Aug 14, 2003	20.15	20.25	19.98	20.20
1357	NASDAQ	MAR	Wed, Aug 13, 2003	20.29	20.37	20.10	20.10
1356	NASDAQ	MAR	Tue, Aug 12, 2003	20.23	20.23	19.96	20.21
1355	NASDAQ	MAR	Mon, Aug 11, 2003	20.53	20.53	20.06	20.13
1354	NASDAQ	MAR	Fri, Aug 8, 2003	20.57	20.70	20.42	20.53
1353	NASDAQ	MAR	Thu, Aug 7, 2003	20.00	20.57	19.98	20.57
1352	NASDAQ	MAR	Wed, Aug 6, 2003	20.00	20.22	19.92	19.99
1351	NASDAQ	MAR	Tue, Aug 5, 2003	19.91	20.32	19.77	20.02
1350	NASDAQ	MAR	Mon, Aug 4, 2003	20.48	20.53	19.96	20.41
1349	NASDAQ	MAR	Fri, Aug 1, 2003	20.52	20.65	20.35	20.58
1348	NASDAQ	MAR	Thu, Jul 31, 2003	20.20	20.74	20.20	20.55
1347	NASDAQ	MAR	Wed, Jul 30, 2003	20.35	20.37	20.07	20.11
1346	NASDAQ	MAR	Tue, Jul 29, 2003	20.50	20.59	20.20	20.26
1345	NASDAQ	MAR	Mon, Jul 28, 2003	20.39	20.61	20.25	20.48
1344	NASDAQ	MAR	Fri, Jul 25, 2003	19.85	20.47	19.82	20.39
1343	NASDAQ	MAR	Thu, Jul 24, 2003	19.53	20.05	19.50	19.75
1342	NASDAQ	MAR	Wed, Jul 23, 2003	19.50	19.54	19.33	19.52
1341	NASDAQ	MAR	Tue, Jul 22, 2003	19.23	19.56	19.22	19.53
1340	NASDAQ	MAR	Mon, Jul 21, 2003	19.41	19.41	18.97	19.11
1339	NASDAQ	MAR	Fri, Jul 18, 2003	19.31	19.44	19.21	19.41
1338	NASDAQ	MAR	Thu, Jul 17, 2003	19.74	19.77	19.06	19.11
1337	NASDAQ	MAR	Wed, Jul 16, 2003	19.90	19.94	19.57	19.72
1336	NASDAQ	MAR	Tue, Jul 15, 2003	19.97	20.15	19.80	19.86
1335	NASDAQ	MAR	Mon, Jul 14, 2003	19.95	20.04	19.60	19.73
1334	NASDAQ	MAR	Fri, Jul 11, 2003	19.61	19.90	19.61	19.83
1333	NASDAQ	MAR	Thu, Jul 10, 2003	19.95	19.95	19.50	19.62
1332	NASDAQ	MAR	Wed, Jul 9, 2003	19.85	19.96	19.50	19.95
1331	NASDAQ	MAR	Tue, Jul 8, 2003	19.61	19.89	19.56	19.85
1330	NASDAQ	MAR	Mon, Jul 7, 2003	19.39	19.85	19.38	19.62
1329	NASDAQ	MAR	Thu, Jul 3, 2003	19.23	19.50	19.14	19.30
1328	NASDAQ	MAR	Wed, Jul 2, 2003	19.24	19.37	19.10	19.31
1327	NASDAQ	MAR	Tue, Jul 1, 2003	19.00	19.23	18.83	19.23
1326	NASDAQ	MAR	Mon, Jun 30, 2003	19.22	19.40	19.20	19.21
1325	NASDAQ	MAR	Fri, Jun 27, 2003	19.29	19.52	19.10	19.18
1324	NASDAQ	MAR	Thu, Jun 26, 2003	19.08	19.32	19.04	19.29
1323	NASDAQ	MAR	Wed, Jun 25, 2003	19.04	19.29	18.96	19.01
1322	NASDAQ	MAR	Tue, Jun 24, 2003	19.05	19.21	18.91	19.12
1321	NASDAQ	MAR	Mon, Jun 23, 2003	18.97	19.17	18.88	18.97
1320	NASDAQ	MAR	Fri, Jun 20, 2003	19.04	19.37	18.99	19.18
1319	NASDAQ	MAR	Thu, Jun 19, 2003	19.52	19.57	18.99	19.00
1318	NASDAQ	MAR	Wed, Jun 18, 2003	19.42	19.55	19.27	19.48
1317	NASDAQ	MAR	Tue, Jun 17, 2003	19.82	19.82	19.50	19.61
1316	NASDAQ	MAR	Mon, Jun 16, 2003	19.50	19.82	19.50	19.82
1315	NASDAQ	MAR	Fri, Jun 13, 2003	19.72	19.74	19.22	19.39
1314	NASDAQ	MAR	Thu, Jun 12, 2003	19.66	19.66	19.35	19.65
1313	NASDAQ	MAR	Wed, Jun 11, 2003	19.53	19.73	19.42	19.70
1312	NASDAQ	MAR	Tue, Jun 10, 2003	19.50	19.76	19.50	19.64
1311	NASDAQ	MAR	Mon, Jun 9, 2003	19.76	19.82	19.41	19.48
1310	NASDAQ	MAR	Fri, Jun 6, 2003	19.92	20.22	19.83	19.90
1309	NASDAQ	MAR	Thu, Jun 5, 2003	19.50	19.72	19.38	19.71
1308	NASDAQ	MAR	Wed, Jun 4, 2003	19.35	19.60	19.31	19.56
1307	NASDAQ	MAR	Tue, Jun 3, 2003	19.56	19.56	19.23	19.35
1306	NASDAQ	MAR	Mon, Jun 2, 2003	19.50	19.75	19.43	19.52
1305	NASDAQ	MAR	Fri, May 30, 2003	19.12	19.67	19.12	19.55
1304	NASDAQ	MAR	Thu, May 29, 2003	19.22	19.36	19.01	19.12
1303	NASDAQ	MAR	Wed, May 28, 2003	18.84	19.23	18.74	19.23
1302	NASDAQ	MAR	Tue, May 27, 2003	18.20	18.86	18.16	18.86
1301	NASDAQ	MAR	Fri, May 23, 2003	18.27	18.31	18.12	18.28
1300	NASDAQ	MAR	Thu, May 22, 2003	18.21	18.41	18.07	18.27
1299	NASDAQ	MAR	Wed, May 21, 2003	18.25	18.35	18.07	18.20
1298	NASDAQ	MAR	Tue, May 20, 2003	18.40	18.63	18.10	18.29
1297	NASDAQ	MAR	Mon, May 19, 2003	18.75	18.77	18.32	18.33
1296	NASDAQ	MAR	Fri, May 16, 2003	18.75	18.82	18.50	18.66
1295	NASDAQ	MAR	Thu, May 15, 2003	18.71	18.81	18.65	18.75
1294	NASDAQ	MAR	Wed, May 14, 2003	18.96	19.00	18.61	18.63
1293	NASDAQ	MAR	Tue, May 13, 2003	19.08	19.08	18.77	18.95
1292	NASDAQ	MAR	Mon, May 12, 2003	18.57	19.22	18.48	19.08
1291	NASDAQ	MAR	Fri, May 9, 2003	18.55	18.68	18.27	18.68
1290	NASDAQ	MAR	Thu, May 8, 2003	18.68	18.71	18.39	18.50
1289	NASDAQ	MAR	Wed, May 7, 2003	18.88	18.99	18.72	18.86
1288	NASDAQ	MAR	Tue, May 6, 2003	18.54	19.10	18.43	18.96
1287	NASDAQ	MAR	Mon, May 5, 2003	18.29	18.50	18.10	18.49
1286	NASDAQ	MAR	Fri, May 2, 2003	17.50	18.20	17.45	18.16
1285	NASDAQ	MAR	Thu, May 1, 2003	17.95	17.96	17.58	17.81
1284	NASDAQ	MAR	Wed, Apr 30, 2003	17.94	18.10	17.75	17.95
1283	NASDAQ	MAR	Tue, Apr 29, 2003	17.75	18.07	17.53	17.94
1282	NASDAQ	MAR	Mon, Apr 28, 2003	17.42	17.92	17.42	17.75
1281	NASDAQ	MAR	Fri, Apr 25, 2003	17.75	17.75	17.45	17.45
1280	NASDAQ	MAR	Thu, Apr 24, 2003	17.74	17.84	17.68	17.80
1279	NASDAQ	MAR	Wed, Apr 23, 2003	17.98	18.00	17.75	17.97
1278	NASDAQ	MAR	Tue, Apr 22, 2003	17.66	18.02	17.56	18.00
1277	NASDAQ	MAR	Mon, Apr 21, 2003	17.45	17.81	17.35	17.71
1276	NASDAQ	MAR	Thu, Apr 17, 2003	17.00	17.45	17.00	17.45
1275	NASDAQ	MAR	Wed, Apr 16, 2003	17.32	17.40	17.02	17.04
1274	NASDAQ	MAR	Tue, Apr 15, 2003	17.14	17.28	16.83	17.28
1273	NASDAQ	MAR	Mon, Apr 14, 2003	16.75	17.15	16.75	17.14
1272	NASDAQ	MAR	Fri, Apr 11, 2003	16.56	16.77	16.38	16.62
1271	NASDAQ	MAR	Thu, Apr 10, 2003	16.40	16.50	16.29	16.50
1270	NASDAQ	MAR	Wed, Apr 9, 2003	16.71	16.97	16.41	16.41
1269	NASDAQ	MAR	Tue, Apr 8, 2003	16.67	16.76	16.40	16.71
1268	NASDAQ	MAR	Mon, Apr 7, 2003	16.92	17.34	16.68	16.69
1267	NASDAQ	MAR	Fri, Apr 4, 2003	16.39	16.53	16.29	16.37
1266	NASDAQ	MAR	Thu, Apr 3, 2003	16.45	16.50	16.27	16.35
1265	NASDAQ	MAR	Wed, Apr 2, 2003	16.17	16.43	16.05	16.35
1264	NASDAQ	MAR	Tue, Apr 1, 2003	15.90	15.97	15.61	15.64
1263	NASDAQ	MAR	Mon, Mar 31, 2003	16.07	16.12	15.85	15.90
1262	NASDAQ	MAR	Fri, Mar 28, 2003	16.33	16.33	15.94	16.30
1261	NASDAQ	MAR	Thu, Mar 27, 2003	16.30	16.45	16.09	16.33
1260	NASDAQ	MAR	Wed, Mar 26, 2003	16.36	16.46	16.20	16.40
1259	NASDAQ	MAR	Tue, Mar 25, 2003	16.09	16.45	15.96	16.40
1258	NASDAQ	MAR	Mon, Mar 24, 2003	16.80	17.15	15.88	15.93
1257	NASDAQ	MAR	Fri, Mar 21, 2003	16.71	17.44	16.49	17.44
1256	NASDAQ	MAR	Thu, Mar 20, 2003	15.90	16.54	15.64	16.37
1255	NASDAQ	MAR	Wed, Mar 19, 2003	15.85	16.16	15.85	16.05
1254	NASDAQ	MAR	Tue, Mar 18, 2003	16.19	16.19	15.65	15.87
1253	NASDAQ	MAR	Mon, Mar 17, 2003	15.10	16.06	14.95	16.03
1252	NASDAQ	MAR	Fri, Mar 14, 2003	15.31	15.42	15.08	15.21
1251	NASDAQ	MAR	Thu, Mar 13, 2003	14.77	15.22	14.66	15.22
1250	NASDAQ	MAR	Wed, Mar 12, 2003	14.46	14.46	14.27	14.42
1249	NASDAQ	MAR	Tue, Mar 11, 2003	14.80	14.91	14.45	14.46
1248	NASDAQ	MAR	Mon, Mar 10, 2003	15.09	15.09	14.71	14.80
1247	NASDAQ	MAR	Fri, Mar 7, 2003	14.67	15.24	14.60	15.13
1246	NASDAQ	MAR	Thu, Mar 6, 2003	14.96	15.00	14.76	14.80
1245	NASDAQ	MAR	Wed, Mar 5, 2003	14.71	15.05	14.66	15.00
1244	NASDAQ	MAR	Tue, Mar 4, 2003	14.96	15.01	14.68	14.68
1243	NASDAQ	MAR	Mon, Mar 3, 2003	15.23	15.34	14.98	15.00
1242	NASDAQ	MAR	Fri, Feb 28, 2003	14.97	15.25	14.97	15.11
1241	NASDAQ	MAR	Thu, Feb 27, 2003	14.75	14.90	14.65	14.85
1240	NASDAQ	MAR	Wed, Feb 26, 2003	15.09	15.12	14.75	14.78
1239	NASDAQ	MAR	Tue, Feb 25, 2003	14.75	15.09	14.75	15.09
1238	NASDAQ	MAR	Mon, Feb 24, 2003	15.25	15.25	14.94	14.95
1237	NASDAQ	MAR	Fri, Feb 21, 2003	15.11	15.41	15.06	15.38
1236	NASDAQ	MAR	Thu, Feb 20, 2003	15.31	15.37	15.11	15.11
1235	NASDAQ	MAR	Wed, Feb 19, 2003	15.37	15.37	15.17	15.21
1234	NASDAQ	MAR	Tue, Feb 18, 2003	15.10	15.40	15.10	15.35
1233	NASDAQ	MAR	Fri, Feb 14, 2003	14.71	15.10	14.71	15.10
1232	NASDAQ	MAR	Thu, Feb 13, 2003	15.00	15.02	14.50	14.73
1231	NASDAQ	MAR	Wed, Feb 12, 2003	15.22	15.22	15.02	15.02
1230	NASDAQ	MAR	Tue, Feb 11, 2003	15.27	15.28	15.05	15.20
1229	NASDAQ	MAR	Mon, Feb 10, 2003	14.68	15.29	14.30	15.27
1228	NASDAQ	MAR	Fri, Feb 7, 2003	15.00	15.21	14.66	14.67
1227	NASDAQ	MAR	Thu, Feb 6, 2003	15.09	15.21	14.99	14.99
1226	NASDAQ	MAR	Wed, Feb 5, 2003	15.37	15.65	15.20	15.21
1225	NASDAQ	MAR	Tue, Feb 4, 2003	15.45	15.51	15.29	15.31
1224	NASDAQ	MAR	Mon, Feb 3, 2003	15.67	15.86	15.58	15.65
1223	NASDAQ	MAR	Fri, Jan 31, 2003	15.38	15.65	15.32	15.60
1222	NASDAQ	MAR	Thu, Jan 30, 2003	15.90	15.90	15.35	15.37
1221	NASDAQ	MAR	Wed, Jan 29, 2003	15.22	15.87	15.22	15.77
1220	NASDAQ	MAR	Tue, Jan 28, 2003	15.52	15.64	15.30	15.51
1219	NASDAQ	MAR	Mon, Jan 27, 2003	15.70	15.92	15.40	15.56
1218	NASDAQ	MAR	Fri, Jan 24, 2003	16.18	16.18	15.75	15.95
1217	NASDAQ	MAR	Thu, Jan 23, 2003	16.06	16.25	15.92	16.22
1216	NASDAQ	MAR	Wed, Jan 22, 2003	15.79	16.22	15.75	16.01
1215	NASDAQ	MAR	Tue, Jan 21, 2003	16.38	16.46	15.76	15.80
1214	NASDAQ	MAR	Fri, Jan 17, 2003	16.65	16.76	16.40	16.41
1213	NASDAQ	MAR	Thu, Jan 16, 2003	16.55	16.82	16.54	16.65
1212	NASDAQ	MAR	Wed, Jan 15, 2003	16.85	16.85	16.50	16.54
1211	NASDAQ	MAR	Tue, Jan 14, 2003	16.80	17.19	16.80	17.11
1210	NASDAQ	MAR	Mon, Jan 13, 2003	16.99	17.15	16.77	16.85
1209	NASDAQ	MAR	Fri, Jan 10, 2003	16.80	17.00	16.80	16.96
1208	NASDAQ	MAR	Thu, Jan 9, 2003	16.74	17.12	16.74	16.99
1207	NASDAQ	MAR	Wed, Jan 8, 2003	16.97	16.97	16.44	16.77
1206	NASDAQ	MAR	Tue, Jan 7, 2003	16.84	17.08	16.82	16.96
1205	NASDAQ	MAR	Mon, Jan 6, 2003	16.85	17.43	16.75	16.97
1204	NASDAQ	MAR	Fri, Jan 3, 2003	17.01	17.22	16.97	17.14
1203	NASDAQ	MAR	Thu, Jan 2, 2003	16.55	17.09	16.43	17.01
1202	NASDAQ	MAR	Tue, Dec 31, 2002	16.29	16.73	16.28	16.43
1201	NASDAQ	MAR	Mon, Dec 30, 2002	16.08	16.32	16.02	16.28
1200	NASDAQ	MAR	Fri, Dec 27, 2002	16.45	16.45	16.07	16.08
1199	NASDAQ	MAR	Thu, Dec 26, 2002	16.39	16.65	16.36	16.46
1198	NASDAQ	MAR	Tue, Dec 24, 2002	16.20	16.54	16.20	16.39
1197	NASDAQ	MAR	Mon, Dec 23, 2002	16.55	16.77	16.37	16.38
1196	NASDAQ	MAR	Fri, Dec 20, 2002	16.35	16.72	16.30	16.69
1195	NASDAQ	MAR	Thu, Dec 19, 2002	16.27	16.80	16.10	16.34
1194	NASDAQ	MAR	Wed, Dec 18, 2002	16.35	16.40	16.13	16.27
1193	NASDAQ	MAR	Tue, Dec 17, 2002	16.56	16.56	16.35	16.39
1192	NASDAQ	MAR	Mon, Dec 16, 2002	16.33	16.61	16.23	16.61
1191	NASDAQ	MAR	Fri, Dec 13, 2002	16.68	16.68	16.27	16.35
1190	NASDAQ	MAR	Thu, Dec 12, 2002	16.47	16.80	16.40	16.72
1189	NASDAQ	MAR	Wed, Dec 11, 2002	16.45	16.63	16.40	16.50
1188	NASDAQ	MAR	Tue, Dec 10, 2002	16.73	16.84	16.57	16.63
1187	NASDAQ	MAR	Mon, Dec 9, 2002	17.05	17.15	16.72	16.72
1186	NASDAQ	MAR	Fri, Dec 6, 2002	16.80	17.22	16.75	17.13
1185	NASDAQ	MAR	Thu, Dec 5, 2002	17.20	17.21	16.84	16.93
1184	NASDAQ	MAR	Wed, Dec 4, 2002	17.23	17.45	17.15	17.23
1183	NASDAQ	MAR	Tue, Dec 3, 2002	17.85	17.85	17.23	17.23
1182	NASDAQ	MAR	Mon, Dec 2, 2002	17.99	18.22	17.78	17.84
1181	NASDAQ	MAR	Fri, Nov 29, 2002	18.05	18.20	17.82	17.87
1180	NASDAQ	MAR	Wed, Nov 27, 2002	17.80	18.12	17.77	18.10
1179	NASDAQ	MAR	Tue, Nov 26, 2002	17.95	18.31	17.95	18.08
1178	NASDAQ	MAR	Mon, Nov 25, 2002	17.50	18.17	17.48	18.11
1177	NASDAQ	MAR	Fri, Nov 22, 2002	17.07	17.50	16.80	17.28
1176	NASDAQ	MAR	Thu, Nov 21, 2002	16.45	17.12	16.44	17.07
1175	NASDAQ	MAR	Wed, Nov 20, 2002	16.47	16.61	16.23	16.38
1174	NASDAQ	MAR	Tue, Nov 19, 2002	16.34	16.62	16.17	16.47
1173	NASDAQ	MAR	Mon, Nov 18, 2002	16.47	16.75	16.30	16.33
1172	NASDAQ	MAR	Fri, Nov 15, 2002	15.98	16.46	15.95	16.46
1171	NASDAQ	MAR	Thu, Nov 14, 2002	16.25	16.32	16.01	16.11
1170	NASDAQ	MAR	Wed, Nov 13, 2002	15.80	16.40	15.70	15.90
1169	NASDAQ	MAR	Tue, Nov 12, 2002	15.81	16.49	15.35	16.14
1168	NASDAQ	MAR	Mon, Nov 11, 2002	16.24	16.24	15.81	15.81
1167	NASDAQ	MAR	Fri, Nov 8, 2002	16.25	16.75	16.19	16.32
1166	NASDAQ	MAR	Thu, Nov 7, 2002	16.34	16.60	16.13	16.38
1165	NASDAQ	MAR	Wed, Nov 6, 2002	16.30	16.40	15.92	16.33
1164	NASDAQ	MAR	Tue, Nov 5, 2002	16.02	16.52	15.90	16.30
1163	NASDAQ	MAR	Mon, Nov 4, 2002	16.41	16.58	16.14	16.25
1162	NASDAQ	MAR	Fri, Nov 1, 2002	15.47	16.01	15.06	15.92
1161	NASDAQ	MAR	Thu, Oct 31, 2002	15.57	15.99	15.41	15.46
1160	NASDAQ	MAR	Wed, Oct 30, 2002	15.69	15.78	15.34	15.63
1159	NASDAQ	MAR	Tue, Oct 29, 2002	15.53	15.84	15.30	15.69
1158	NASDAQ	MAR	Mon, Oct 28, 2002	16.50	16.65	15.60	15.65
1157	NASDAQ	MAR	Fri, Oct 25, 2002	15.40	16.30	15.40	16.16
1156	NASDAQ	MAR	Thu, Oct 24, 2002	16.10	16.10	15.40	15.47
1155	NASDAQ	MAR	Wed, Oct 23, 2002	15.75	16.20	15.52	16.10
1154	NASDAQ	MAR	Tue, Oct 22, 2002	16.05	16.40	15.81	15.99
1153	NASDAQ	MAR	Mon, Oct 21, 2002	15.00	16.19	14.92	16.08
1152	NASDAQ	MAR	Fri, Oct 18, 2002	15.20	15.42	14.96	15.05
1151	NASDAQ	MAR	Thu, Oct 17, 2002	15.30	15.62	15.19	15.20
1150	NASDAQ	MAR	Wed, Oct 16, 2002	15.30	15.37	14.80	14.84
1149	NASDAQ	MAR	Tue, Oct 15, 2002	15.45	15.47	15.00	15.37
1148	NASDAQ	MAR	Mon, Oct 14, 2002	14.19	14.61	13.87	14.51
1147	NASDAQ	MAR	Fri, Oct 11, 2002	14.70	15.00	14.35	14.44
1146	NASDAQ	MAR	Thu, Oct 10, 2002	13.46	14.35	13.45	14.32
1145	NASDAQ	MAR	Wed, Oct 9, 2002	13.47	13.80	13.25	13.55
1144	NASDAQ	MAR	Tue, Oct 8, 2002	13.50	14.00	13.12	13.73
1143	NASDAQ	MAR	Mon, Oct 7, 2002	14.00	14.07	13.19	13.22
1142	NASDAQ	MAR	Fri, Oct 4, 2002	13.87	14.17	13.80	14.08
1141	NASDAQ	MAR	Thu, Oct 3, 2002	14.49	14.62	13.60	14.15
1140	NASDAQ	MAR	Wed, Oct 2, 2002	14.83	14.83	14.10	14.20
1139	NASDAQ	MAR	Tue, Oct 1, 2002	14.69	15.12	14.20	15.01
1138	NASDAQ	MAR	Mon, Sep 30, 2002	14.72	14.72	14.32	14.49
1137	NASDAQ	MAR	Fri, Sep 27, 2002	15.42	15.65	15.10	15.24
1136	NASDAQ	MAR	Thu, Sep 26, 2002	14.62	15.55	14.15	15.55
1135	NASDAQ	MAR	Wed, Sep 25, 2002	14.01	14.28	13.85	14.10
1134	NASDAQ	MAR	Tue, Sep 24, 2002	14.12	14.12	13.74	13.77
1133	NASDAQ	MAR	Mon, Sep 23, 2002	14.08	14.36	13.99	14.12
1132	NASDAQ	MAR	Fri, Sep 20, 2002	14.39	14.71	14.23	14.30
1131	NASDAQ	MAR	Thu, Sep 19, 2002	15.17	15.18	14.23	14.25
1130	NASDAQ	MAR	Wed, Sep 18, 2002	15.63	15.63	15.15	15.25
1129	NASDAQ	MAR	Tue, Sep 17, 2002	16.00	16.15	15.55	15.63
1128	NASDAQ	MAR	Mon, Sep 16, 2002	15.52	15.85	15.50	15.80
1127	NASDAQ	MAR	Fri, Sep 13, 2002	15.62	15.75	15.28	15.60
1126	NASDAQ	MAR	Thu, Sep 12, 2002	15.63	15.84	15.55	15.62
1125	NASDAQ	MAR	Wed, Sep 11, 2002	16.75	16.81	16.16	16.21
1124	NASDAQ	MAR	Tue, Sep 10, 2002	16.46	16.70	16.33	16.61
1123	NASDAQ	MAR	Mon, Sep 9, 2002	16.19	16.60	15.90	16.50
1122	NASDAQ	MAR	Fri, Sep 6, 2002	16.35	16.61	16.15	16.51
1121	NASDAQ	MAR	Thu, Sep 5, 2002	15.88	16.45	15.75	16.11
1120	NASDAQ	MAR	Wed, Sep 4, 2002	15.73	16.19	15.73	16.12
1119	NASDAQ	MAR	Tue, Sep 3, 2002	16.36	16.36	15.69	15.86
1118	NASDAQ	MAR	Fri, Aug 30, 2002	16.50	16.82	16.34	16.36
1117	NASDAQ	MAR	Thu, Aug 29, 2002	16.58	16.61	16.20	16.57
1116	NASDAQ	MAR	Wed, Aug 28, 2002	16.81	17.01	16.65	16.70
1115	NASDAQ	MAR	Tue, Aug 27, 2002	17.12	17.32	16.83	16.94
1114	NASDAQ	MAR	Mon, Aug 26, 2002	17.00	17.17	16.90	17.14
1113	NASDAQ	MAR	Fri, Aug 23, 2002	17.02	17.35	17.00	17.08
1112	NASDAQ	MAR	Thu, Aug 22, 2002	16.12	17.02	16.12	17.02
1111	NASDAQ	MAR	Wed, Aug 21, 2002	16.00	16.40	15.90	16.25
1110	NASDAQ	MAR	Tue, Aug 20, 2002	16.45	16.81	16.27	16.62
1109	NASDAQ	MAR	Mon, Aug 19, 2002	16.20	16.72	15.95	16.68
1108	NASDAQ	MAR	Fri, Aug 16, 2002	16.45	16.45	16.05	16.13
1107	NASDAQ	MAR	Thu, Aug 15, 2002	15.83	16.57	15.73	16.50
1106	NASDAQ	MAR	Wed, Aug 14, 2002	16.12	16.12	15.22	15.83
1105	NASDAQ	MAR	Tue, Aug 13, 2002	16.25	16.50	16.09	16.09
1104	NASDAQ	MAR	Mon, Aug 12, 2002	16.15	16.50	15.95	16.45
1103	NASDAQ	MAR	Fri, Aug 9, 2002	16.14	16.40	16.02	16.29
1102	NASDAQ	MAR	Thu, Aug 8, 2002	15.75	16.48	15.60	16.47
1101	NASDAQ	MAR	Wed, Aug 7, 2002	16.12	16.27	15.46	15.85
1100	NASDAQ	MAR	Tue, Aug 6, 2002	15.31	15.95	15.31	15.82
1099	NASDAQ	MAR	Mon, Aug 5, 2002	15.74	15.85	15.22	15.31
1098	NASDAQ	MAR	Fri, Aug 2, 2002	16.25	16.26	15.63	15.72
1097	NASDAQ	MAR	Thu, Aug 1, 2002	16.75	16.90	16.40	16.55
1096	NASDAQ	MAR	Wed, Jul 31, 2002	17.32	17.32	16.50	16.75
1095	NASDAQ	MAR	Tue, Jul 30, 2002	17.25	17.52	16.97	17.32
1094	NASDAQ	MAR	Mon, Jul 29, 2002	16.50	17.61	16.50	17.61
1093	NASDAQ	MAR	Fri, Jul 26, 2002	16.14	16.72	16.10	16.32
1092	NASDAQ	MAR	Thu, Jul 25, 2002	17.00	17.00	15.85	16.14
1091	NASDAQ	MAR	Wed, Jul 24, 2002	15.92	17.17	15.63	17.17
1090	NASDAQ	MAR	Tue, Jul 23, 2002	16.75	16.97	15.97	16.16
1089	NASDAQ	MAR	Mon, Jul 22, 2002	17.00	17.20	16.20	16.75
1088	NASDAQ	MAR	Fri, Jul 19, 2002	17.32	17.42	16.74	16.93
1087	NASDAQ	MAR	Thu, Jul 18, 2002	17.62	17.85	17.28	17.50
1086	NASDAQ	MAR	Wed, Jul 17, 2002	18.18	18.27	17.52	17.86
1085	NASDAQ	MAR	Tue, Jul 16, 2002	18.39	18.40	17.92	17.93
1084	NASDAQ	MAR	Mon, Jul 15, 2002	18.37	19.00	17.55	18.40
1083	NASDAQ	MAR	Fri, Jul 12, 2002	18.37	18.98	18.34	18.35
1082	NASDAQ	MAR	Thu, Jul 11, 2002	17.50	18.16	17.18	18.15
1081	NASDAQ	MAR	Wed, Jul 10, 2002	18.45	18.60	17.37	17.38
1080	NASDAQ	MAR	Tue, Jul 9, 2002	18.56	18.82	18.00	18.00
1079	NASDAQ	MAR	Mon, Jul 8, 2002	18.93	19.16	18.49	18.58
1078	NASDAQ	MAR	Fri, Jul 5, 2002	18.07	19.01	18.05	18.94
1077	NASDAQ	MAR	Wed, Jul 3, 2002	18.14	18.22	17.49	17.94
1076	NASDAQ	MAR	Tue, Jul 2, 2002	18.37	18.38	17.44	17.90
1075	NASDAQ	MAR	Mon, Jul 1, 2002	19.07	19.47	18.37	18.40
1074	NASDAQ	MAR	Fri, Jun 28, 2002	19.23	19.41	19.02	19.02
1073	NASDAQ	MAR	Thu, Jun 27, 2002	19.37	19.50	19.10	19.35
1072	NASDAQ	MAR	Wed, Jun 26, 2002	19.25	19.32	19.00	19.27
1071	NASDAQ	MAR	Tue, Jun 25, 2002	19.63	19.97	19.32	19.40
1070	NASDAQ	MAR	Mon, Jun 24, 2002	19.75	19.75	19.33	19.64
1069	NASDAQ	MAR	Fri, Jun 21, 2002	19.50	20.12	19.50	19.87
1068	NASDAQ	MAR	Thu, Jun 20, 2002	19.62	19.91	19.54	19.65
1067	NASDAQ	MAR	Wed, Jun 19, 2002	19.65	20.00	19.47	19.62
1066	NASDAQ	MAR	Tue, Jun 18, 2002	19.92	19.92	19.47	19.67
1065	NASDAQ	MAR	Mon, Jun 17, 2002	19.27	19.93	19.27	19.92
1064	NASDAQ	MAR	Fri, Jun 14, 2002	18.85	19.25	18.62	19.05
1063	NASDAQ	MAR	Thu, Jun 13, 2002	19.25	19.52	19.10	19.21
1062	NASDAQ	MAR	Wed, Jun 12, 2002	19.85	19.90	19.37	19.38
1061	NASDAQ	MAR	Tue, Jun 11, 2002	20.27	20.41	19.67	19.87
1060	NASDAQ	MAR	Mon, Jun 10, 2002	19.60	20.17	19.55	19.98
1059	NASDAQ	MAR	Fri, Jun 7, 2002	19.40	19.86	19.30	19.60
1058	NASDAQ	MAR	Thu, Jun 6, 2002	19.77	19.80	19.39	19.40
1057	NASDAQ	MAR	Wed, Jun 5, 2002	19.45	19.81	19.25	19.75
1056	NASDAQ	MAR	Tue, Jun 4, 2002	19.73	19.99	19.45	19.45
1055	NASDAQ	MAR	Mon, Jun 3, 2002	20.27	20.34	19.65	19.73
1054	NASDAQ	MAR	Fri, May 31, 2002	20.01	20.36	19.88	20.22
1053	NASDAQ	MAR	Thu, May 30, 2002	19.76	19.85	19.60	19.73
1052	NASDAQ	MAR	Wed, May 29, 2002	19.48	19.86	19.25	19.76
1051	NASDAQ	MAR	Tue, May 28, 2002	20.25	20.25	19.40	19.47
1050	NASDAQ	MAR	Fri, May 24, 2002	19.92	20.24	19.89	20.04
1049	NASDAQ	MAR	Thu, May 23, 2002	19.85	19.99	19.60	19.85
1048	NASDAQ	MAR	Wed, May 22, 2002	20.09	20.09	19.30	19.72
1047	NASDAQ	MAR	Tue, May 21, 2002	20.65	20.65	20.08	20.09
1046	NASDAQ	MAR	Mon, May 20, 2002	21.12	21.19	20.69	20.75
1045	NASDAQ	MAR	Fri, May 17, 2002	21.20	21.22	20.52	21.12
1044	NASDAQ	MAR	Thu, May 16, 2002	21.45	21.62	21.25	21.36
1043	NASDAQ	MAR	Wed, May 15, 2002	20.70	21.50	20.49	21.35
1042	NASDAQ	MAR	Tue, May 14, 2002	20.25	20.84	20.25	20.70
1041	NASDAQ	MAR	Mon, May 13, 2002	19.83	20.25	19.75	20.16
1040	NASDAQ	MAR	Fri, May 10, 2002	20.32	20.54	19.75	19.80
1039	NASDAQ	MAR	Thu, May 9, 2002	20.52	20.60	20.20	20.32
1038	NASDAQ	MAR	Wed, May 8, 2002	20.76	21.03	20.10	20.62
1037	NASDAQ	MAR	Tue, May 7, 2002	20.73	20.94	20.67	20.68
1036	NASDAQ	MAR	Mon, May 6, 2002	21.48	21.48	20.66	20.68
1035	NASDAQ	MAR	Fri, May 3, 2002	21.98	21.98	21.25	21.47
1034	NASDAQ	MAR	Thu, May 2, 2002	22.04	22.10	21.82	21.99
1033	NASDAQ	MAR	Wed, May 1, 2002	22.12	22.12	21.89	22.01
1032	NASDAQ	MAR	Tue, Apr 30, 2002	22.25	22.30	21.97	21.97
1031	NASDAQ	MAR	Mon, Apr 29, 2002	22.55	22.76	22.17	22.19
1030	NASDAQ	MAR	Fri, Apr 26, 2002	22.94	23.18	22.77	22.79
1029	NASDAQ	MAR	Thu, Apr 25, 2002	22.92	23.17	22.84	22.94
1028	NASDAQ	MAR	Wed, Apr 24, 2002	22.90	23.22	22.84	23.17
1027	NASDAQ	MAR	Tue, Apr 23, 2002	22.59	22.74	22.52	22.74
1026	NASDAQ	MAR	Mon, Apr 22, 2002	22.50	22.70	22.50	22.60
1025	NASDAQ	MAR	Fri, Apr 19, 2002	22.55	22.74	22.50	22.68
1024	NASDAQ	MAR	Thu, Apr 18, 2002	22.70	22.97	21.70	22.55
1023	NASDAQ	MAR	Wed, Apr 17, 2002	22.27	22.65	22.18	22.42
1022	NASDAQ	MAR	Tue, Apr 16, 2002	22.50	22.74	22.12	22.29
1021	NASDAQ	MAR	Mon, Apr 15, 2002	22.55	22.56	22.40	22.50
1020	NASDAQ	MAR	Fri, Apr 12, 2002	22.40	22.70	22.38	22.52
1019	NASDAQ	MAR	Thu, Apr 11, 2002	22.50	22.62	22.23	22.35
1018	NASDAQ	MAR	Wed, Apr 10, 2002	22.40	22.67	22.19	22.65
1017	NASDAQ	MAR	Tue, Apr 9, 2002	21.86	22.48	21.70	22.44
1016	NASDAQ	MAR	Mon, Apr 8, 2002	22.06	22.20	21.79	22.03
1015	NASDAQ	MAR	Fri, Apr 5, 2002	21.80	22.17	21.73	22.06
1014	NASDAQ	MAR	Thu, Apr 4, 2002	21.61	21.90	21.51	21.84
1013	NASDAQ	MAR	Wed, Apr 3, 2002	21.94	22.01	21.50	21.74
1012	NASDAQ	MAR	Tue, Apr 2, 2002	22.26	22.26	21.82	22.07
1011	NASDAQ	MAR	Mon, Apr 1, 2002	22.65	22.65	21.95	22.30
1010	NASDAQ	MAR	Thu, Mar 28, 2002	22.30	22.72	22.11	22.47
1009	NASDAQ	MAR	Wed, Mar 27, 2002	21.83	22.19	21.76	22.05
1008	NASDAQ	MAR	Tue, Mar 26, 2002	21.97	22.18	21.63	21.83
1007	NASDAQ	MAR	Mon, Mar 25, 2002	22.37	22.38	21.77	21.92
1006	NASDAQ	MAR	Fri, Mar 22, 2002	22.27	22.55	22.02	22.25
1005	NASDAQ	MAR	Thu, Mar 21, 2002	22.40	22.59	22.03	22.27
1004	NASDAQ	MAR	Wed, Mar 20, 2002	22.35	22.74	22.31	22.58
1003	NASDAQ	MAR	Tue, Mar 19, 2002	22.17	22.74	22.11	22.69
1002	NASDAQ	MAR	Mon, Mar 18, 2002	21.95	22.24	21.87	22.20
1001	NASDAQ	MAR	Fri, Mar 15, 2002	21.75	21.78	21.66	21.75
1000	NASDAQ	MAR	Thu, Mar 14, 2002	21.79	21.80	21.57	21.74
999	NASDAQ	MAR	Wed, Mar 13, 2002	21.71	21.87	21.60	21.79
998	NASDAQ	MAR	Tue, Mar 12, 2002	21.69	21.99	21.37	21.99
997	NASDAQ	MAR	Mon, Mar 11, 2002	21.65	21.74	21.45	21.69
996	NASDAQ	MAR	Fri, Mar 8, 2002	21.75	21.97	21.63	21.89
995	NASDAQ	MAR	Thu, Mar 7, 2002	21.60	21.93	21.43	21.75
994	NASDAQ	MAR	Wed, Mar 6, 2002	21.28	21.99	21.25	21.72
993	NASDAQ	MAR	Tue, Mar 5, 2002	21.26	21.54	20.80	21.54
992	NASDAQ	MAR	Mon, Mar 4, 2002	20.97	21.27	20.75	21.26
991	NASDAQ	MAR	Fri, Mar 1, 2002	19.85	20.75	19.85	20.69
990	NASDAQ	MAR	Thu, Feb 28, 2002	19.20	20.55	19.20	19.73
989	NASDAQ	MAR	Wed, Feb 27, 2002	19.10	19.30	19.01	19.12
988	NASDAQ	MAR	Tue, Feb 26, 2002	18.97	19.37	18.96	19.32
987	NASDAQ	MAR	Mon, Feb 25, 2002	19.17	19.29	18.89	19.12
986	NASDAQ	MAR	Fri, Feb 22, 2002	19.02	19.05	18.60	19.05
985	NASDAQ	MAR	Thu, Feb 21, 2002	19.55	19.74	19.04	19.07
984	NASDAQ	MAR	Wed, Feb 20, 2002	18.91	19.75	18.74	19.54
983	NASDAQ	MAR	Tue, Feb 19, 2002	19.09	19.10	18.58	18.79
982	NASDAQ	MAR	Fri, Feb 15, 2002	18.93	19.15	18.89	19.00
981	NASDAQ	MAR	Thu, Feb 14, 2002	19.35	19.50	19.02	19.32
980	NASDAQ	MAR	Wed, Feb 13, 2002	17.70	19.68	17.30	19.68
979	NASDAQ	MAR	Tue, Feb 12, 2002	18.74	18.74	18.25	18.45
978	NASDAQ	MAR	Mon, Feb 11, 2002	19.25	19.25	18.37	18.74
977	NASDAQ	MAR	Fri, Feb 8, 2002	19.43	19.43	18.87	19.26
976	NASDAQ	MAR	Thu, Feb 7, 2002	19.55	19.87	19.28	19.43
975	NASDAQ	MAR	Wed, Feb 6, 2002	20.15	20.25	19.49	19.55
974	NASDAQ	MAR	Tue, Feb 5, 2002	19.88	20.18	19.77	20.11
973	NASDAQ	MAR	Mon, Feb 4, 2002	20.25	20.27	19.74	19.75
972	NASDAQ	MAR	Fri, Feb 1, 2002	20.26	20.47	20.05	20.25
971	NASDAQ	MAR	Thu, Jan 31, 2002	19.70	20.49	19.70	20.39
970	NASDAQ	MAR	Wed, Jan 30, 2002	20.00	20.20	19.55	19.75
969	NASDAQ	MAR	Tue, Jan 29, 2002	20.02	20.11	19.79	19.98
968	NASDAQ	MAR	Mon, Jan 28, 2002	19.50	19.74	19.37	19.68
967	NASDAQ	MAR	Fri, Jan 25, 2002	19.42	19.77	19.36	19.56
966	NASDAQ	MAR	Thu, Jan 24, 2002	19.17	19.44	19.13	19.42
965	NASDAQ	MAR	Wed, Jan 23, 2002	19.60	19.60	19.07	19.12
964	NASDAQ	MAR	Tue, Jan 22, 2002	19.87	19.88	19.10	19.38
963	NASDAQ	MAR	Fri, Jan 18, 2002	19.57	19.97	19.57	19.80
962	NASDAQ	MAR	Thu, Jan 17, 2002	19.62	19.75	19.43	19.74
961	NASDAQ	MAR	Wed, Jan 16, 2002	19.52	19.73	19.41	19.41
960	NASDAQ	MAR	Tue, Jan 15, 2002	19.75	19.90	19.30	19.57
959	NASDAQ	MAR	Mon, Jan 14, 2002	19.96	20.02	19.70	19.70
958	NASDAQ	MAR	Fri, Jan 11, 2002	20.34	20.47	19.93	20.03
957	NASDAQ	MAR	Thu, Jan 10, 2002	20.34	20.50	20.25	20.34
956	NASDAQ	MAR	Wed, Jan 9, 2002	20.62	20.78	20.32	20.34
955	NASDAQ	MAR	Tue, Jan 8, 2002	20.45	20.89	20.35	20.49
954	NASDAQ	MAR	Mon, Jan 7, 2002	20.90	21.10	20.74	20.79
953	NASDAQ	MAR	Fri, Jan 4, 2002	20.15	20.68	20.15	20.65
952	NASDAQ	MAR	Thu, Jan 3, 2002	20.00	20.15	19.90	20.15
951	NASDAQ	MAR	Wed, Jan 2, 2002	20.31	20.35	19.97	20.00
950	NASDAQ	MAR	Mon, Dec 31, 2001	20.52	20.64	20.32	20.32
949	NASDAQ	MAR	Fri, Dec 28, 2001	20.37	20.74	20.18	20.57
948	NASDAQ	MAR	Thu, Dec 27, 2001	20.40	20.60	20.27	20.50
947	NASDAQ	MAR	Wed, Dec 26, 2001	19.75	20.35	19.74	20.25
946	NASDAQ	MAR	Mon, Dec 24, 2001	19.85	19.95	19.76	19.80
945	NASDAQ	MAR	Fri, Dec 21, 2001	20.15	20.24	19.93	19.95
944	NASDAQ	MAR	Thu, Dec 20, 2001	19.62	19.94	19.52	19.83
943	NASDAQ	MAR	Wed, Dec 19, 2001	19.43	19.59	19.35	19.43
942	NASDAQ	MAR	Tue, Dec 18, 2001	19.35	19.59	19.30	19.43
941	NASDAQ	MAR	Mon, Dec 17, 2001	19.26	19.34	18.79	19.05
940	NASDAQ	MAR	Fri, Dec 14, 2001	19.28	19.52	19.15	19.35
939	NASDAQ	MAR	Thu, Dec 13, 2001	19.07	19.41	19.00	19.28
938	NASDAQ	MAR	Wed, Dec 12, 2001	19.72	19.87	19.31	19.33
937	NASDAQ	MAR	Tue, Dec 11, 2001	19.94	20.04	19.70	19.90
936	NASDAQ	MAR	Mon, Dec 10, 2001	20.00	20.09	19.80	19.81
935	NASDAQ	MAR	Fri, Dec 7, 2001	20.14	20.25	19.91	20.10
934	NASDAQ	MAR	Thu, Dec 6, 2001	20.10	20.45	20.05	20.39
933	NASDAQ	MAR	Wed, Dec 5, 2001	19.23	20.50	19.13	20.30
932	NASDAQ	MAR	Tue, Dec 4, 2001	18.95	19.25	18.80	19.23
931	NASDAQ	MAR	Mon, Dec 3, 2001	18.75	19.06	18.69	18.95
930	NASDAQ	MAR	Fri, Nov 30, 2001	18.24	19.03	18.24	18.81
929	NASDAQ	MAR	Thu, Nov 29, 2001	18.25	18.40	17.95	18.35
928	NASDAQ	MAR	Wed, Nov 28, 2001	18.51	18.60	18.27	18.33
927	NASDAQ	MAR	Tue, Nov 27, 2001	18.55	18.79	18.26	18.54
926	NASDAQ	MAR	Mon, Nov 26, 2001	17.96	18.37	17.96	18.35
925	NASDAQ	MAR	Fri, Nov 23, 2001	17.76	18.18	17.70	18.08
924	NASDAQ	MAR	Wed, Nov 21, 2001	18.05	18.09	17.51	17.71
923	NASDAQ	MAR	Tue, Nov 20, 2001	18.50	18.50	18.07	18.15
922	NASDAQ	MAR	Mon, Nov 19, 2001	18.50	18.67	18.25	18.37
921	NASDAQ	MAR	Fri, Nov 16, 2001	18.62	18.62	18.17	18.50
920	NASDAQ	MAR	Thu, Nov 15, 2001	18.26	18.87	18.14	18.35
919	NASDAQ	MAR	Wed, Nov 14, 2001	17.55	18.02	17.45	18.00
918	NASDAQ	MAR	Tue, Nov 13, 2001	16.57	17.39	16.51	17.25
917	NASDAQ	MAR	Mon, Nov 12, 2001	16.45	16.56	15.92	16.25
916	NASDAQ	MAR	Fri, Nov 9, 2001	16.97	17.05	16.50	17.00
915	NASDAQ	MAR	Thu, Nov 8, 2001	16.84	17.67	16.77	17.25
914	NASDAQ	MAR	Wed, Nov 7, 2001	16.37	17.25	16.35	16.87
913	NASDAQ	MAR	Tue, Nov 6, 2001	16.25	16.27	16.00	16.25
912	NASDAQ	MAR	Mon, Nov 5, 2001	16.30	16.69	16.13	16.25
911	NASDAQ	MAR	Fri, Nov 2, 2001	15.93	16.30	15.85	16.07
910	NASDAQ	MAR	Thu, Nov 1, 2001	15.67	16.18	15.63	15.98
909	NASDAQ	MAR	Wed, Oct 31, 2001	15.35	16.00	15.35	15.66
908	NASDAQ	MAR	Tue, Oct 30, 2001	15.82	16.07	15.29	15.35
907	NASDAQ	MAR	Mon, Oct 29, 2001	16.36	16.52	16.05	16.10
906	NASDAQ	MAR	Fri, Oct 26, 2001	16.47	16.80	16.32	16.59
905	NASDAQ	MAR	Thu, Oct 25, 2001	15.50	16.65	15.37	16.59
904	NASDAQ	MAR	Wed, Oct 24, 2001	16.40	16.52	15.85	15.89
903	NASDAQ	MAR	Tue, Oct 23, 2001	16.56	16.70	16.31	16.38
902	NASDAQ	MAR	Mon, Oct 22, 2001	15.95	16.40	15.89	16.32
901	NASDAQ	MAR	Fri, Oct 19, 2001	16.00	16.15	15.55	16.07
900	NASDAQ	MAR	Thu, Oct 18, 2001	16.61	16.61	15.92	16.00
899	NASDAQ	MAR	Wed, Oct 17, 2001	17.15	17.34	16.42	16.65
898	NASDAQ	MAR	Tue, Oct 16, 2001	16.87	17.13	16.75	17.05
897	NASDAQ	MAR	Mon, Oct 15, 2001	16.62	16.75	16.38	16.68
896	NASDAQ	MAR	Fri, Oct 12, 2001	16.62	16.75	16.05	16.75
895	NASDAQ	MAR	Thu, Oct 11, 2001	16.37	17.12	16.07	16.87
894	NASDAQ	MAR	Wed, Oct 10, 2001	15.24	16.02	15.08	15.94
893	NASDAQ	MAR	Tue, Oct 9, 2001	15.80	15.82	15.39	15.44
892	NASDAQ	MAR	Mon, Oct 8, 2001	16.56	16.56	15.80	16.00
891	NASDAQ	MAR	Fri, Oct 5, 2001	15.55	16.67	15.52	16.55
890	NASDAQ	MAR	Thu, Oct 4, 2001	16.75	16.84	15.92	16.05
889	NASDAQ	MAR	Wed, Oct 3, 2001	15.88	16.98	15.85	16.75
888	NASDAQ	MAR	Tue, Oct 2, 2001	15.97	16.08	15.52	15.92
887	NASDAQ	MAR	Mon, Oct 1, 2001	16.50	16.50	15.87	16.12
886	NASDAQ	MAR	Fri, Sep 28, 2001	16.27	16.70	15.90	16.70
885	NASDAQ	MAR	Thu, Sep 27, 2001	15.82	16.27	15.39	16.27
884	NASDAQ	MAR	Wed, Sep 26, 2001	16.12	16.24	15.74	15.95
883	NASDAQ	MAR	Tue, Sep 25, 2001	15.42	15.99	15.31	15.55
882	NASDAQ	MAR	Mon, Sep 24, 2001	15.06	15.85	15.06	15.32
881	NASDAQ	MAR	Fri, Sep 21, 2001	13.70	15.25	13.70	15.00
880	NASDAQ	MAR	Thu, Sep 20, 2001	14.70	14.88	13.65	14.47
879	NASDAQ	MAR	Wed, Sep 19, 2001	15.02	15.25	14.47	15.25
878	NASDAQ	MAR	Tue, Sep 18, 2001	16.00	16.32	15.25	15.40
877	NASDAQ	MAR	Mon, Sep 17, 2001	17.50	18.12	16.10	16.12
876	NASDAQ	MAR	Mon, Sep 10, 2001	20.37	20.75	20.37	20.42
875	NASDAQ	MAR	Fri, Sep 7, 2001	20.79	20.87	20.25	20.50
874	NASDAQ	MAR	Thu, Sep 6, 2001	20.55	20.95	20.52	20.67
873	NASDAQ	MAR	Wed, Sep 5, 2001	21.97	22.17	21.67	21.85
872	NASDAQ	MAR	Tue, Sep 4, 2001	21.75	22.15	21.75	21.97
871	NASDAQ	MAR	Fri, Aug 31, 2001	21.47	22.10	21.47	21.92
870	NASDAQ	MAR	Thu, Aug 30, 2001	22.50	22.50	21.27	21.69
869	NASDAQ	MAR	Wed, Aug 29, 2001	23.00	23.05	22.56	22.67
868	NASDAQ	MAR	Tue, Aug 28, 2001	23.40	23.50	22.90	22.99
867	NASDAQ	MAR	Mon, Aug 27, 2001	23.68	23.75	23.41	23.46
866	NASDAQ	MAR	Fri, Aug 24, 2001	23.09	23.69	23.09	23.68
865	NASDAQ	MAR	Thu, Aug 23, 2001	23.23	23.24	22.90	23.21
864	NASDAQ	MAR	Wed, Aug 22, 2001	23.00	23.37	22.75	23.03
863	NASDAQ	MAR	Tue, Aug 21, 2001	23.40	23.40	22.87	23.00
862	NASDAQ	MAR	Mon, Aug 20, 2001	23.21	23.25	22.81	23.18
861	NASDAQ	MAR	Fri, Aug 17, 2001	23.08	23.46	22.94	23.08
860	NASDAQ	MAR	Thu, Aug 16, 2001	23.35	23.43	23.15	23.33
859	NASDAQ	MAR	Wed, Aug 15, 2001	23.75	23.87	23.37	23.38
858	NASDAQ	MAR	Tue, Aug 14, 2001	23.87	23.87	23.45	23.79
857	NASDAQ	MAR	Mon, Aug 13, 2001	23.88	23.95	23.53	23.75
856	NASDAQ	MAR	Fri, Aug 10, 2001	23.51	24.00	23.51	23.88
855	NASDAQ	MAR	Thu, Aug 9, 2001	23.88	24.12	23.43	23.83
854	NASDAQ	MAR	Wed, Aug 8, 2001	24.02	24.20	23.86	23.88
853	NASDAQ	MAR	Tue, Aug 7, 2001	24.12	24.12	23.80	24.02
852	NASDAQ	MAR	Mon, Aug 6, 2001	24.39	24.40	23.92	24.12
851	NASDAQ	MAR	Fri, Aug 3, 2001	24.47	24.50	24.24	24.39
850	NASDAQ	MAR	Thu, Aug 2, 2001	24.25	24.58	24.25	24.47
849	NASDAQ	MAR	Wed, Aug 1, 2001	24.05	24.51	24.00	24.25
848	NASDAQ	MAR	Tue, Jul 31, 2001	23.96	24.45	23.70	23.87
847	NASDAQ	MAR	Mon, Jul 30, 2001	24.00	24.12	23.83	23.96
846	NASDAQ	MAR	Fri, Jul 27, 2001	24.27	24.28	23.95	24.00
845	NASDAQ	MAR	Thu, Jul 26, 2001	23.87	24.37	23.75	24.36
844	NASDAQ	MAR	Wed, Jul 25, 2001	23.43	24.29	23.43	24.22
843	NASDAQ	MAR	Tue, Jul 24, 2001	24.00	24.22	23.30	23.43
842	NASDAQ	MAR	Mon, Jul 23, 2001	24.10	24.10	23.70	23.72
841	NASDAQ	MAR	Fri, Jul 20, 2001	24.45	24.62	23.65	23.98
840	NASDAQ	MAR	Thu, Jul 19, 2001	24.59	24.75	24.19	24.48
839	NASDAQ	MAR	Wed, Jul 18, 2001	24.61	24.75	24.34	24.58
838	NASDAQ	MAR	Tue, Jul 17, 2001	24.51	24.86	24.31	24.73
837	NASDAQ	MAR	Mon, Jul 16, 2001	24.25	24.74	24.18	24.51
836	NASDAQ	MAR	Fri, Jul 13, 2001	23.73	24.43	23.62	24.37
835	NASDAQ	MAR	Thu, Jul 12, 2001	23.00	23.93	22.65	23.88
834	NASDAQ	MAR	Wed, Jul 11, 2001	23.50	23.50	22.76	22.88
833	NASDAQ	MAR	Tue, Jul 10, 2001	23.29	23.75	23.12	23.56
832	NASDAQ	MAR	Mon, Jul 9, 2001	23.41	23.88	23.25	23.50
831	NASDAQ	MAR	Fri, Jul 6, 2001	24.00	24.05	23.36	23.40
830	NASDAQ	MAR	Thu, Jul 5, 2001	24.26	24.39	23.95	24.00
829	NASDAQ	MAR	Tue, Jul 3, 2001	24.31	24.34	24.20	24.30
828	NASDAQ	MAR	Mon, Jul 2, 2001	23.67	24.32	23.67	24.31
827	NASDAQ	MAR	Fri, Jun 29, 2001	23.38	23.81	23.12	23.67
826	NASDAQ	MAR	Thu, Jun 28, 2001	23.11	23.81	23.11	23.38
825	NASDAQ	MAR	Wed, Jun 27, 2001	23.15	23.65	23.15	23.25
824	NASDAQ	MAR	Tue, Jun 26, 2001	23.15	23.40	22.88	23.06
823	NASDAQ	MAR	Mon, Jun 25, 2001	23.58	23.83	23.30	23.48
822	NASDAQ	MAR	Fri, Jun 22, 2001	23.92	23.92	23.47	23.58
821	NASDAQ	MAR	Thu, Jun 21, 2001	23.31	23.94	23.20	23.92
820	NASDAQ	MAR	Wed, Jun 20, 2001	23.51	23.68	23.06	23.47
819	NASDAQ	MAR	Tue, Jun 19, 2001	23.16	23.67	22.97	23.50
818	NASDAQ	MAR	Mon, Jun 18, 2001	23.10	23.10	22.70	22.82
817	NASDAQ	MAR	Fri, Jun 15, 2001	22.72	23.11	22.51	22.87
816	NASDAQ	MAR	Thu, Jun 14, 2001	22.65	22.76	22.41	22.42
815	NASDAQ	MAR	Wed, Jun 13, 2001	22.45	22.74	22.34	22.52
814	NASDAQ	MAR	Tue, Jun 12, 2001	22.74	22.74	22.36	22.47
813	NASDAQ	MAR	Mon, Jun 11, 2001	22.71	22.75	22.52	22.74
812	NASDAQ	MAR	Fri, Jun 8, 2001	22.77	22.91	22.70	22.71
811	NASDAQ	MAR	Thu, Jun 7, 2001	23.29	23.29	22.63	22.97
810	NASDAQ	MAR	Wed, Jun 6, 2001	23.52	23.69	23.26	23.32
809	NASDAQ	MAR	Tue, Jun 5, 2001	23.14	23.62	22.90	23.59
808	NASDAQ	MAR	Mon, Jun 4, 2001	23.25	23.29	23.10	23.24
807	NASDAQ	MAR	Fri, Jun 1, 2001	23.68	23.75	23.13	23.32
806	NASDAQ	MAR	Thu, May 31, 2001	23.50	23.95	23.06	23.68
805	NASDAQ	MAR	Wed, May 30, 2001	24.24	24.24	23.47	23.77
804	NASDAQ	MAR	Tue, May 29, 2001	24.15	24.68	24.05	24.67
803	NASDAQ	MAR	Fri, May 25, 2001	24.35	24.57	24.13	24.34
802	NASDAQ	MAR	Thu, May 24, 2001	24.25	24.61	24.07	24.40
801	NASDAQ	MAR	Wed, May 23, 2001	24.56	24.83	24.34	24.42
800	NASDAQ	MAR	Tue, May 22, 2001	24.47	25.25	24.47	24.84
799	NASDAQ	MAR	Mon, May 21, 2001	24.12	24.67	23.97	24.47
798	NASDAQ	MAR	Fri, May 18, 2001	24.00	24.10	23.76	23.94
797	NASDAQ	MAR	Thu, May 17, 2001	23.70	24.25	23.57	24.00
796	NASDAQ	MAR	Wed, May 16, 2001	22.57	23.65	22.46	23.53
795	NASDAQ	MAR	Tue, May 15, 2001	22.64	22.70	22.39	22.60
794	NASDAQ	MAR	Mon, May 14, 2001	22.65	22.78	22.55	22.64
793	NASDAQ	MAR	Fri, May 11, 2001	22.62	22.67	22.37	22.47
792	NASDAQ	MAR	Thu, May 10, 2001	22.55	22.97	22.37	22.57
791	NASDAQ	MAR	Wed, May 9, 2001	22.32	22.60	22.15	22.46
790	NASDAQ	MAR	Tue, May 8, 2001	22.37	22.53	21.87	22.22
789	NASDAQ	MAR	Mon, May 7, 2001	22.57	22.85	22.50	22.77
788	NASDAQ	MAR	Fri, May 4, 2001	22.95	23.02	22.55	22.95
787	NASDAQ	MAR	Thu, May 3, 2001	23.18	23.22	22.73	23.00
786	NASDAQ	MAR	Wed, May 2, 2001	23.43	24.37	23.32	24.01
785	NASDAQ	MAR	Tue, May 1, 2001	22.94	23.72	22.81	23.64
784	NASDAQ	MAR	Mon, Apr 30, 2001	22.01	23.30	22.01	22.94
783	NASDAQ	MAR	Fri, Apr 27, 2001	21.64	22.10	21.64	22.01
782	NASDAQ	MAR	Thu, Apr 26, 2001	21.62	22.00	21.50	21.64
781	NASDAQ	MAR	Wed, Apr 25, 2001	22.18	22.18	21.55	22.00
780	NASDAQ	MAR	Tue, Apr 24, 2001	22.31	22.32	21.95	22.18
779	NASDAQ	MAR	Mon, Apr 23, 2001	22.50	22.92	22.38	22.62
778	NASDAQ	MAR	Fri, Apr 20, 2001	22.10	22.36	22.00	22.30
777	NASDAQ	MAR	Thu, Apr 19, 2001	22.26	22.72	21.96	22.48
776	NASDAQ	MAR	Wed, Apr 18, 2001	20.65	22.55	20.57	22.31
775	NASDAQ	MAR	Tue, Apr 17, 2001	20.12	20.62	19.73	20.62
774	NASDAQ	MAR	Mon, Apr 16, 2001	20.00	20.02	19.20	19.25
773	NASDAQ	MAR	Thu, Apr 12, 2001	20.10	20.15	19.69	20.03
772	NASDAQ	MAR	Wed, Apr 11, 2001	20.60	20.60	19.82	20.14
771	NASDAQ	MAR	Tue, Apr 10, 2001	19.42	20.15	19.06	20.10
770	NASDAQ	MAR	Mon, Apr 9, 2001	19.74	19.74	19.37	19.55
769	NASDAQ	MAR	Fri, Apr 6, 2001	19.50	19.92	19.30	19.61
768	NASDAQ	MAR	Thu, Apr 5, 2001	20.64	20.73	19.82	19.90
767	NASDAQ	MAR	Wed, Apr 4, 2001	19.75	19.77	19.23	19.69
766	NASDAQ	MAR	Tue, Apr 3, 2001	20.62	20.63	19.69	19.76
765	NASDAQ	MAR	Mon, Apr 2, 2001	20.59	20.97	20.41	20.61
764	NASDAQ	MAR	Fri, Mar 30, 2001	20.50	20.85	20.45	20.59
763	NASDAQ	MAR	Thu, Mar 29, 2001	20.31	20.75	20.10	20.28
762	NASDAQ	MAR	Wed, Mar 28, 2001	20.78	20.85	20.22	20.50
761	NASDAQ	MAR	Tue, Mar 27, 2001	20.11	20.99	20.00	20.82
760	NASDAQ	MAR	Mon, Mar 26, 2001	20.07	20.58	19.88	20.11
759	NASDAQ	MAR	Fri, Mar 23, 2001	19.99	20.30	19.86	19.95
758	NASDAQ	MAR	Thu, Mar 22, 2001	20.05	20.22	19.80	19.99
757	NASDAQ	MAR	Wed, Mar 21, 2001	20.82	20.92	20.07	20.37
756	NASDAQ	MAR	Tue, Mar 20, 2001	21.12	22.00	21.03	21.25
755	NASDAQ	MAR	Mon, Mar 19, 2001	20.54	20.65	20.19	20.62
754	NASDAQ	MAR	Fri, Mar 16, 2001	20.07	21.05	20.07	20.49
753	NASDAQ	MAR	Thu, Mar 15, 2001	19.40	20.30	19.40	20.27
752	NASDAQ	MAR	Wed, Mar 14, 2001	18.75	19.75	18.75	19.40
751	NASDAQ	MAR	Tue, Mar 13, 2001	19.55	19.60	18.62	19.38
750	NASDAQ	MAR	Mon, Mar 12, 2001	20.50	20.50	19.50	19.50
749	NASDAQ	MAR	Fri, Mar 9, 2001	20.71	20.88	20.42	20.53
748	NASDAQ	MAR	Thu, Mar 8, 2001	20.45	20.77	20.44	20.66
747	NASDAQ	MAR	Wed, Mar 7, 2001	20.37	20.80	20.37	20.44
746	NASDAQ	MAR	Tue, Mar 6, 2001	20.59	21.05	20.29	20.50
745	NASDAQ	MAR	Mon, Mar 5, 2001	20.51	20.75	20.26	20.59
744	NASDAQ	MAR	Fri, Mar 2, 2001	20.90	20.90	20.25	20.51
743	NASDAQ	MAR	Thu, Mar 1, 2001	21.10	21.35	20.50	20.78
742	NASDAQ	MAR	Wed, Feb 28, 2001	21.46	21.55	21.00	21.34
741	NASDAQ	MAR	Tue, Feb 27, 2001	20.60	21.56	20.60	21.46
740	NASDAQ	MAR	Mon, Feb 26, 2001	19.62	21.00	19.62	20.75
739	NASDAQ	MAR	Fri, Feb 23, 2001	20.46	20.46	19.95	20.16
738	NASDAQ	MAR	Thu, Feb 22, 2001	20.81	20.99	20.07	20.46
737	NASDAQ	MAR	Wed, Feb 21, 2001	21.37	21.40	20.75	20.81
736	NASDAQ	MAR	Tue, Feb 20, 2001	21.68	21.90	21.35	21.37
735	NASDAQ	MAR	Fri, Feb 16, 2001	22.30	22.45	21.67	21.80
734	NASDAQ	MAR	Thu, Feb 15, 2001	22.30	22.35	22.13	22.18
733	NASDAQ	MAR	Wed, Feb 14, 2001	22.35	22.43	22.17	22.23
732	NASDAQ	MAR	Tue, Feb 13, 2001	22.38	22.60	22.11	22.37
731	NASDAQ	MAR	Mon, Feb 12, 2001	22.15	22.48	22.07	22.26
730	NASDAQ	MAR	Fri, Feb 9, 2001	22.53	22.78	22.15	22.15
729	NASDAQ	MAR	Thu, Feb 8, 2001	22.58	22.92	22.35	22.62
728	NASDAQ	MAR	Wed, Feb 7, 2001	21.69	22.18	21.50	22.08
727	NASDAQ	MAR	Tue, Feb 6, 2001	22.67	22.67	21.58	21.58
726	NASDAQ	MAR	Mon, Feb 5, 2001	22.70	22.71	22.26	22.49
725	NASDAQ	MAR	Fri, Feb 2, 2001	23.20	23.20	22.63	22.70
724	NASDAQ	MAR	Thu, Feb 1, 2001	23.08	23.08	22.65	22.99
723	NASDAQ	MAR	Wed, Jan 31, 2001	23.10	23.25	22.97	23.08
722	NASDAQ	MAR	Tue, Jan 30, 2001	23.06	23.11	22.82	23.09
721	NASDAQ	MAR	Mon, Jan 29, 2001	22.82	23.12	22.72	23.10
720	NASDAQ	MAR	Fri, Jan 26, 2001	23.41	23.44	23.03	23.12
719	NASDAQ	MAR	Thu, Jan 25, 2001	23.12	23.50	22.81	23.41
718	NASDAQ	MAR	Wed, Jan 24, 2001	23.75	23.75	23.09	23.31
717	NASDAQ	MAR	Tue, Jan 23, 2001	22.53	23.91	22.53	23.84
716	NASDAQ	MAR	Mon, Jan 22, 2001	22.37	22.75	22.31	22.66
715	NASDAQ	MAR	Fri, Jan 19, 2001	22.78	22.78	22.44	22.47
714	NASDAQ	MAR	Thu, Jan 18, 2001	22.75	22.94	22.53	22.69
713	NASDAQ	MAR	Wed, Jan 17, 2001	22.84	22.97	22.59	22.62
712	NASDAQ	MAR	Tue, Jan 16, 2001	22.31	22.84	22.06	22.84
711	NASDAQ	MAR	Fri, Jan 12, 2001	22.28	22.72	22.28	22.56
710	NASDAQ	MAR	Thu, Jan 11, 2001	22.41	22.84	22.28	22.28
709	NASDAQ	MAR	Wed, Jan 10, 2001	23.03	23.16	22.34	22.41
708	NASDAQ	MAR	Tue, Jan 9, 2001	22.97	23.41	22.97	23.28
707	NASDAQ	MAR	Mon, Jan 8, 2001	22.69	23.41	22.69	23.34
706	NASDAQ	MAR	Fri, Jan 5, 2001	22.87	22.87	22.19	22.44
705	NASDAQ	MAR	Thu, Jan 4, 2001	22.25	23.19	22.12	22.87
704	NASDAQ	MAR	Wed, Jan 3, 2001	20.25	22.37	20.25	22.34
703	NASDAQ	MAR	Tue, Jan 2, 2001	20.69	20.97	20.50	20.56
702	NASDAQ	MAR	Fri, Dec 29, 2000	21.25	21.72	21.00	21.12
701	NASDAQ	MAR	Thu, Dec 28, 2000	20.53	20.94	20.25	20.87
700	NASDAQ	MAR	Wed, Dec 27, 2000	20.22	20.59	20.16	20.41
699	NASDAQ	MAR	Tue, Dec 26, 2000	19.97	20.69	19.78	20.19
698	NASDAQ	MAR	Fri, Dec 22, 2000	19.50	19.94	19.00	19.84
697	NASDAQ	MAR	Thu, Dec 21, 2000	20.06	20.22	19.19	19.41
696	NASDAQ	MAR	Wed, Dec 20, 2000	20.19	20.62	19.94	20.41
695	NASDAQ	MAR	Tue, Dec 19, 2000	20.41	20.66	19.91	19.94
694	NASDAQ	MAR	Mon, Dec 18, 2000	20.12	20.81	19.87	20.53
693	NASDAQ	MAR	Fri, Dec 15, 2000	20.31	20.34	19.81	19.87
692	NASDAQ	MAR	Thu, Dec 14, 2000	20.25	20.75	19.81	20.66
691	NASDAQ	MAR	Wed, Dec 13, 2000	21.22	21.22	20.00	20.25
690	NASDAQ	MAR	Tue, Dec 12, 2000	20.56	21.62	20.34	21.16
689	NASDAQ	MAR	Mon, Dec 11, 2000	20.87	21.00	20.53	20.75
688	NASDAQ	MAR	Fri, Dec 8, 2000	20.53	21.12	20.31	21.12
687	NASDAQ	MAR	Thu, Dec 7, 2000	21.12	21.22	20.81	20.87
686	NASDAQ	MAR	Wed, Dec 6, 2000	21.25	21.75	20.94	21.25
685	NASDAQ	MAR	Tue, Dec 5, 2000	20.75	21.50	20.56	21.34
684	NASDAQ	MAR	Mon, Dec 4, 2000	20.37	20.69	20.06	20.69
683	NASDAQ	MAR	Fri, Dec 1, 2000	20.84	21.16	20.56	20.94
682	NASDAQ	MAR	Thu, Nov 30, 2000	20.50	20.75	20.09	20.72
681	NASDAQ	MAR	Wed, Nov 29, 2000	20.31	20.91	20.31	20.62
680	NASDAQ	MAR	Tue, Nov 28, 2000	20.25	20.66	20.09	20.50
679	NASDAQ	MAR	Mon, Nov 27, 2000	20.22	20.37	19.97	20.16
678	NASDAQ	MAR	Fri, Nov 24, 2000	20.16	20.44	19.69	20.34
677	NASDAQ	MAR	Wed, Nov 22, 2000	20.69	20.84	19.69	19.91
676	NASDAQ	MAR	Tue, Nov 21, 2000	20.41	20.91	20.09	20.87
675	NASDAQ	MAR	Mon, Nov 20, 2000	20.81	20.81	20.31	20.37
674	NASDAQ	MAR	Fri, Nov 17, 2000	20.50	21.00	20.44	20.97
673	NASDAQ	MAR	Thu, Nov 16, 2000	20.44	20.75	20.31	20.47
672	NASDAQ	MAR	Wed, Nov 15, 2000	20.81	20.91	20.06	20.37
671	NASDAQ	MAR	Tue, Nov 14, 2000	20.16	20.97	19.91	20.97
670	NASDAQ	MAR	Mon, Nov 13, 2000	19.53	20.22	19.53	20.06
669	NASDAQ	MAR	Fri, Nov 10, 2000	19.81	19.97	19.37	19.47
668	NASDAQ	MAR	Thu, Nov 9, 2000	19.81	20.00	19.31	19.94
667	NASDAQ	MAR	Wed, Nov 8, 2000	19.53	19.75	19.28	19.72
666	NASDAQ	MAR	Tue, Nov 7, 2000	19.66	19.69	19.19	19.69
665	NASDAQ	MAR	Mon, Nov 6, 2000	19.72	19.91	19.44	19.78
664	NASDAQ	MAR	Fri, Nov 3, 2000	19.53	20.06	19.53	19.84
663	NASDAQ	MAR	Thu, Nov 2, 2000	19.78	20.00	19.34	19.66
662	NASDAQ	MAR	Wed, Nov 1, 2000	20.16	20.41	19.09	19.78
661	NASDAQ	MAR	Tue, Oct 31, 2000	19.19	20.37	19.19	20.25
660	NASDAQ	MAR	Mon, Oct 30, 2000	19.44	19.47	18.94	19.06
659	NASDAQ	MAR	Fri, Oct 27, 2000	18.03	19.69	18.00	19.19
658	NASDAQ	MAR	Thu, Oct 26, 2000	18.59	18.59	17.75	17.94
657	NASDAQ	MAR	Wed, Oct 25, 2000	18.66	18.91	18.34	18.56
656	NASDAQ	MAR	Tue, Oct 24, 2000	18.44	18.94	18.44	18.66
655	NASDAQ	MAR	Mon, Oct 23, 2000	17.56	18.44	17.56	18.25
654	NASDAQ	MAR	Fri, Oct 20, 2000	17.62	17.62	17.12	17.44
653	NASDAQ	MAR	Thu, Oct 19, 2000	17.56	18.09	17.56	17.59
652	NASDAQ	MAR	Wed, Oct 18, 2000	17.44	17.97	17.06	17.78
651	NASDAQ	MAR	Tue, Oct 17, 2000	18.56	18.56	17.16	17.37
650	NASDAQ	MAR	Mon, Oct 16, 2000	18.66	18.81	18.03	18.34
649	NASDAQ	MAR	Fri, Oct 13, 2000	17.81	18.94	17.62	18.78
648	NASDAQ	MAR	Thu, Oct 12, 2000	18.44	18.72	17.84	17.94
647	NASDAQ	MAR	Wed, Oct 11, 2000	18.72	18.94	18.16	18.31
646	NASDAQ	MAR	Tue, Oct 10, 2000	18.00	18.81	17.87	18.62
645	NASDAQ	MAR	Mon, Oct 9, 2000	18.00	18.25	17.56	18.00
644	NASDAQ	MAR	Fri, Oct 6, 2000	19.00	19.00	17.91	17.94
643	NASDAQ	MAR	Thu, Oct 5, 2000	17.87	18.72	17.87	18.59
642	NASDAQ	MAR	Wed, Oct 4, 2000	17.81	18.31	17.50	17.84
641	NASDAQ	MAR	Tue, Oct 3, 2000	17.75	17.94	17.50	17.84
640	NASDAQ	MAR	Mon, Oct 2, 2000	18.22	18.22	17.37	17.78
639	NASDAQ	MAR	Fri, Sep 29, 2000	18.47	18.56	18.06	18.22
638	NASDAQ	MAR	Thu, Sep 28, 2000	18.75	19.37	18.44	18.59
637	NASDAQ	MAR	Wed, Sep 27, 2000	18.87	18.87	18.28	18.47
636	NASDAQ	MAR	Tue, Sep 26, 2000	19.72	19.81	18.47	18.53
635	NASDAQ	MAR	Mon, Sep 25, 2000	19.62	20.00	19.59	19.84
634	NASDAQ	MAR	Fri, Sep 22, 2000	19.09	19.41	18.72	19.41
633	NASDAQ	MAR	Thu, Sep 21, 2000	18.78	19.19	18.78	19.03
632	NASDAQ	MAR	Wed, Sep 20, 2000	19.00	19.00	18.72	18.81
631	NASDAQ	MAR	Tue, Sep 19, 2000	18.50	18.87	18.50	18.87
630	NASDAQ	MAR	Mon, Sep 18, 2000	18.69	18.78	18.44	18.53
629	NASDAQ	MAR	Fri, Sep 15, 2000	18.50	18.87	18.47	18.78
628	NASDAQ	MAR	Thu, Sep 14, 2000	18.50	18.53	18.31	18.44
627	NASDAQ	MAR	Wed, Sep 13, 2000	18.78	18.91	18.69	18.78
626	NASDAQ	MAR	Tue, Sep 12, 2000	18.75	19.22	18.66	18.78
625	NASDAQ	MAR	Mon, Sep 11, 2000	19.31	19.31	18.75	18.87
624	NASDAQ	MAR	Fri, Sep 8, 2000	19.62	19.62	19.03	19.31
623	NASDAQ	MAR	Thu, Sep 7, 2000	19.62	19.81	18.72	19.66
622	NASDAQ	MAR	Wed, Sep 6, 2000	20.97	21.06	19.94	20.12
621	NASDAQ	MAR	Tue, Sep 5, 2000	19.81	20.97	19.75	20.87
620	NASDAQ	MAR	Fri, Sep 1, 2000	19.87	20.00	19.31	19.53
619	NASDAQ	MAR	Thu, Aug 31, 2000	19.53	20.06	19.47	19.76
618	NASDAQ	MAR	Wed, Aug 30, 2000	19.87	20.00	19.44	19.44
617	NASDAQ	MAR	Tue, Aug 29, 2000	19.25	19.94	19.25	19.81
616	NASDAQ	MAR	Mon, Aug 28, 2000	19.66	19.81	19.12	19.22
615	NASDAQ	MAR	Fri, Aug 25, 2000	19.50	19.78	19.19	19.72
614	NASDAQ	MAR	Thu, Aug 24, 2000	20.09	20.09	19.50	19.59
613	NASDAQ	MAR	Wed, Aug 23, 2000	19.75	20.22	19.59	20.09
612	NASDAQ	MAR	Tue, Aug 22, 2000	20.50	20.56	19.62	19.75
611	NASDAQ	MAR	Mon, Aug 21, 2000	19.37	20.34	19.28	20.19
610	NASDAQ	MAR	Fri, Aug 18, 2000	19.78	19.81	19.09	19.37
609	NASDAQ	MAR	Thu, Aug 17, 2000	19.50	20.00	19.28	19.75
608	NASDAQ	MAR	Wed, Aug 16, 2000	20.00	20.09	19.19	19.25
607	NASDAQ	MAR	Tue, Aug 15, 2000	19.91	20.28	19.72	19.97
606	NASDAQ	MAR	Mon, Aug 14, 2000	20.69	20.69	19.66	19.91
605	NASDAQ	MAR	Fri, Aug 11, 2000	20.47	20.75	20.28	20.69
604	NASDAQ	MAR	Thu, Aug 10, 2000	20.75	20.75	20.19	20.37
603	NASDAQ	MAR	Wed, Aug 9, 2000	19.81	20.81	19.69	20.75
602	NASDAQ	MAR	Tue, Aug 8, 2000	20.50	20.50	19.75	19.94
601	NASDAQ	MAR	Mon, Aug 7, 2000	20.50	20.59	20.31	20.47
600	NASDAQ	MAR	Fri, Aug 4, 2000	20.31	20.59	20.00	20.59
599	NASDAQ	MAR	Thu, Aug 3, 2000	20.37	20.69	20.25	20.28
598	NASDAQ	MAR	Wed, Aug 2, 2000	20.50	20.50	20.00	20.34
597	NASDAQ	MAR	Tue, Aug 1, 2000	20.00	20.69	19.91	20.62
596	NASDAQ	MAR	Mon, Jul 31, 2000	19.34	20.19	19.25	19.87
595	NASDAQ	MAR	Fri, Jul 28, 2000	21.00	21.19	19.16	19.37
594	NASDAQ	MAR	Thu, Jul 27, 2000	20.78	21.16	20.78	21.00
593	NASDAQ	MAR	Wed, Jul 26, 2000	20.50	21.00	20.41	20.91
592	NASDAQ	MAR	Tue, Jul 25, 2000	20.37	20.75	20.37	20.62
591	NASDAQ	MAR	Mon, Jul 24, 2000	20.69	20.75	20.25	20.50
590	NASDAQ	MAR	Fri, Jul 21, 2000	20.37	20.72	20.31	20.69
589	NASDAQ	MAR	Thu, Jul 20, 2000	20.34	20.50	20.12	20.47
588	NASDAQ	MAR	Wed, Jul 19, 2000	20.50	20.69	20.16	20.31
587	NASDAQ	MAR	Tue, Jul 18, 2000	20.44	20.78	20.16	20.66
586	NASDAQ	MAR	Mon, Jul 17, 2000	20.09	20.59	19.78	20.31
585	NASDAQ	MAR	Fri, Jul 14, 2000	19.66	20.09	19.47	20.09
584	NASDAQ	MAR	Thu, Jul 13, 2000	19.84	19.91	19.37	19.75
583	NASDAQ	MAR	Wed, Jul 12, 2000	20.00	20.03	19.59	19.94
582	NASDAQ	MAR	Tue, Jul 11, 2000	19.50	20.19	19.37	20.03
581	NASDAQ	MAR	Mon, Jul 10, 2000	19.56	19.66	19.25	19.44
580	NASDAQ	MAR	Fri, Jul 7, 2000	19.00	19.59	18.81	19.47
579	NASDAQ	MAR	Thu, Jul 6, 2000	18.50	19.44	18.44	18.87
578	NASDAQ	MAR	Wed, Jul 5, 2000	18.47	18.62	18.19	18.37
577	NASDAQ	MAR	Mon, Jul 3, 2000	18.09	18.44	17.84	18.12
576	NASDAQ	MAR	Fri, Jun 30, 2000	17.50	18.28	17.50	18.03
575	NASDAQ	MAR	Thu, Jun 29, 2000	17.97	18.09	17.59	17.69
574	NASDAQ	MAR	Wed, Jun 28, 2000	18.47	18.75	17.81	18.02
573	NASDAQ	MAR	Tue, Jun 27, 2000	17.69	18.47	17.62	18.22
572	NASDAQ	MAR	Mon, Jun 26, 2000	17.81	18.00	17.62	17.62
571	NASDAQ	MAR	Fri, Jun 23, 2000	17.50	17.72	17.44	17.62
570	NASDAQ	MAR	Thu, Jun 22, 2000	17.44	17.78	17.31	17.37
569	NASDAQ	MAR	Wed, Jun 21, 2000	17.53	18.06	17.47	17.50
568	NASDAQ	MAR	Tue, Jun 20, 2000	17.84	18.09	17.53	17.53
567	NASDAQ	MAR	Mon, Jun 19, 2000	17.53	18.22	17.53	18.00
566	NASDAQ	MAR	Fri, Jun 16, 2000	17.81	18.09	17.44	17.44
565	NASDAQ	MAR	Thu, Jun 15, 2000	18.03	18.31	17.84	17.84
564	NASDAQ	MAR	Wed, Jun 14, 2000	17.94	18.31	17.94	18.06
563	NASDAQ	MAR	Tue, Jun 13, 2000	18.06	18.19	17.81	17.84
562	NASDAQ	MAR	Mon, Jun 12, 2000	18.87	19.00	18.19	18.26
561	NASDAQ	MAR	Fri, Jun 9, 2000	18.34	18.87	18.28	18.78
560	NASDAQ	MAR	Thu, Jun 8, 2000	18.44	18.53	17.91	18.44
559	NASDAQ	MAR	Wed, Jun 7, 2000	18.03	18.59	18.03	18.37
558	NASDAQ	MAR	Tue, Jun 6, 2000	17.94	18.31	17.84	18.19
557	NASDAQ	MAR	Mon, Jun 5, 2000	18.22	18.31	17.94	18.12
556	NASDAQ	MAR	Fri, Jun 2, 2000	17.87	18.22	17.72	18.03
555	NASDAQ	MAR	Thu, Jun 1, 2000	18.06	18.06	17.78	17.91
554	NASDAQ	MAR	Wed, May 31, 2000	18.31	18.34	18.06	18.12
553	NASDAQ	MAR	Tue, May 30, 2000	17.72	18.41	17.66	18.37
552	NASDAQ	MAR	Fri, May 26, 2000	17.84	18.12	17.69	17.78
551	NASDAQ	MAR	Thu, May 25, 2000	18.34	18.44	17.69	17.84
550	NASDAQ	MAR	Wed, May 24, 2000	18.00	18.59	17.97	18.44
549	NASDAQ	MAR	Tue, May 23, 2000	18.09	18.09	17.72	17.81
548	NASDAQ	MAR	Mon, May 22, 2000	18.72	18.75	17.84	18.09
547	NASDAQ	MAR	Fri, May 19, 2000	17.78	18.53	17.75	18.50
546	NASDAQ	MAR	Thu, May 18, 2000	17.91	18.19	17.72	17.91
545	NASDAQ	MAR	Wed, May 17, 2000	18.06	18.25	17.87	17.91
544	NASDAQ	MAR	Tue, May 16, 2000	17.81	18.37	17.75	18.28
543	NASDAQ	MAR	Mon, May 15, 2000	17.44	18.12	17.34	18.03
542	NASDAQ	MAR	Fri, May 12, 2000	16.69	17.50	16.69	17.37
541	NASDAQ	MAR	Thu, May 11, 2000	16.81	17.09	16.44	16.56
540	NASDAQ	MAR	Wed, May 10, 2000	16.50	16.87	16.41	16.87
539	NASDAQ	MAR	Tue, May 9, 2000	16.25	16.72	16.16	16.47
538	NASDAQ	MAR	Mon, May 8, 2000	16.03	16.34	15.97	16.22
537	NASDAQ	MAR	Fri, May 5, 2000	16.00	16.12	15.97	16.03
536	NASDAQ	MAR	Thu, May 4, 2000	16.00	16.44	15.91	16.16
535	NASDAQ	MAR	Wed, May 3, 2000	16.69	16.84	15.94	16.00
534	NASDAQ	MAR	Tue, May 2, 2000	16.59	17.00	16.37	16.56
533	NASDAQ	MAR	Mon, May 1, 2000	16.00	16.66	16.00	16.50
532	NASDAQ	MAR	Fri, Apr 28, 2000	15.94	16.16	15.81	16.00
531	NASDAQ	MAR	Thu, Apr 27, 2000	15.56	16.09	15.56	15.91
530	NASDAQ	MAR	Wed, Apr 26, 2000	15.34	16.00	15.34	15.81
529	NASDAQ	MAR	Tue, Apr 25, 2000	15.50	15.75	15.31	15.41
528	NASDAQ	MAR	Mon, Apr 24, 2000	15.41	15.81	15.37	15.53
527	NASDAQ	MAR	Thu, Apr 20, 2000	15.31	15.47	15.19	15.37
526	NASDAQ	MAR	Wed, Apr 19, 2000	15.06	15.47	15.06	15.25
525	NASDAQ	MAR	Tue, Apr 18, 2000	14.91	15.44	14.75	15.16
524	NASDAQ	MAR	Mon, Apr 17, 2000	15.62	15.69	14.81	14.91
523	NASDAQ	MAR	Fri, Apr 14, 2000	15.94	16.12	15.19	15.31
522	NASDAQ	MAR	Thu, Apr 13, 2000	16.50	16.69	15.84	15.84
521	NASDAQ	MAR	Wed, Apr 12, 2000	16.62	16.97	16.44	16.59
520	NASDAQ	MAR	Tue, Apr 11, 2000	16.03	16.53	16.03	16.41
519	NASDAQ	MAR	Mon, Apr 10, 2000	15.94	16.31	15.87	16.16
518	NASDAQ	MAR	Fri, Apr 7, 2000	16.56	16.84	15.91	16.06
517	NASDAQ	MAR	Thu, Apr 6, 2000	16.44	16.81	16.41	16.69
516	NASDAQ	MAR	Wed, Apr 5, 2000	16.47	16.62	16.22	16.25
515	NASDAQ	MAR	Tue, Apr 4, 2000	16.00	16.75	15.97	16.47
514	NASDAQ	MAR	Mon, Apr 3, 2000	15.78	16.28	15.72	16.12
513	NASDAQ	MAR	Fri, Mar 31, 2000	15.53	16.19	15.37	15.75
512	NASDAQ	MAR	Thu, Mar 30, 2000	15.69	15.97	15.41	15.53
511	NASDAQ	MAR	Wed, Mar 29, 2000	15.19	15.81	15.03	15.62
510	NASDAQ	MAR	Tue, Mar 28, 2000	14.87	15.34	14.87	15.22
509	NASDAQ	MAR	Mon, Mar 27, 2000	15.50	15.50	15.16	15.16
508	NASDAQ	MAR	Fri, Mar 24, 2000	15.44	15.97	15.00	15.00
507	NASDAQ	MAR	Thu, Mar 23, 2000	15.25	15.66	15.12	15.56
506	NASDAQ	MAR	Wed, Mar 22, 2000	15.66	16.03	15.22	15.34
505	NASDAQ	MAR	Tue, Mar 21, 2000	15.25	15.87	15.25	15.56
504	NASDAQ	MAR	Mon, Mar 20, 2000	15.62	15.81	15.19	15.31
503	NASDAQ	MAR	Fri, Mar 17, 2000	15.87	16.09	15.69	15.84
502	NASDAQ	MAR	Thu, Mar 16, 2000	14.09	15.91	14.00	15.81
501	NASDAQ	MAR	Wed, Mar 15, 2000	13.50	14.22	13.31	13.97
500	NASDAQ	MAR	Tue, Mar 14, 2000	13.47	13.91	13.41	13.72
499	NASDAQ	MAR	Mon, Mar 13, 2000	13.37	13.69	13.34	13.59
498	NASDAQ	MAR	Fri, Mar 10, 2000	13.47	13.75	13.41	13.47
497	NASDAQ	MAR	Thu, Mar 9, 2000	13.37	13.50	13.25	13.50
496	NASDAQ	MAR	Wed, Mar 8, 2000	13.06	13.72	13.06	13.44
495	NASDAQ	MAR	Tue, Mar 7, 2000	13.34	13.66	13.28	13.31
494	NASDAQ	MAR	Mon, Mar 6, 2000	13.56	13.75	13.28	13.34
493	NASDAQ	MAR	Fri, Mar 3, 2000	13.53	13.69	13.41	13.59
492	NASDAQ	MAR	Thu, Mar 2, 2000	13.69	13.78	13.56	13.69
491	NASDAQ	MAR	Wed, Mar 1, 2000	13.72	13.84	13.62	13.75
490	NASDAQ	MAR	Tue, Feb 29, 2000	14.00	14.06	13.59	13.78
489	NASDAQ	MAR	Mon, Feb 28, 2000	13.62	14.09	13.59	14.00
488	NASDAQ	MAR	Fri, Feb 25, 2000	14.00	14.59	13.94	13.94
487	NASDAQ	MAR	Thu, Feb 24, 2000	14.87	14.87	13.41	13.69
486	NASDAQ	MAR	Wed, Feb 23, 2000	15.16	15.16	14.81	14.84
485	NASDAQ	MAR	Tue, Feb 22, 2000	15.37	15.37	14.81	15.16
484	NASDAQ	MAR	Fri, Feb 18, 2000	15.69	15.97	15.28	15.37
483	NASDAQ	MAR	Thu, Feb 17, 2000	16.22	16.31	15.37	15.81
482	NASDAQ	MAR	Wed, Feb 16, 2000	16.50	16.72	15.69	16.34
481	NASDAQ	MAR	Tue, Feb 15, 2000	16.31	16.72	16.06	16.41
480	NASDAQ	MAR	Mon, Feb 14, 2000	16.37	16.69	15.91	16.12
479	NASDAQ	MAR	Fri, Feb 11, 2000	16.03	16.62	15.91	16.34
478	NASDAQ	MAR	Thu, Feb 10, 2000	16.41	16.41	15.97	16.03
477	NASDAQ	MAR	Wed, Feb 9, 2000	16.56	16.84	16.31	16.34
476	NASDAQ	MAR	Tue, Feb 8, 2000	16.62	16.97	16.44	16.75
475	NASDAQ	MAR	Mon, Feb 7, 2000	16.72	16.94	16.25	16.62
474	NASDAQ	MAR	Fri, Feb 4, 2000	16.06	16.97	16.00	16.94
473	NASDAQ	MAR	Thu, Feb 3, 2000	15.72	16.25	15.69	16.12
472	NASDAQ	MAR	Wed, Feb 2, 2000	15.84	16.12	15.69	15.72
471	NASDAQ	MAR	Tue, Feb 1, 2000	15.50	16.31	15.47	15.97
470	NASDAQ	MAR	Mon, Jan 31, 2000	15.50	15.59	15.22	15.53
469	NASDAQ	MAR	Fri, Jan 28, 2000	15.53	16.06	15.37	15.41
468	NASDAQ	MAR	Thu, Jan 27, 2000	15.50	15.94	15.50	15.62
467	NASDAQ	MAR	Wed, Jan 26, 2000	15.50	15.56	15.12	15.56
466	NASDAQ	MAR	Tue, Jan 25, 2000	15.06	15.97	15.06	15.47
465	NASDAQ	MAR	Mon, Jan 24, 2000	16.03	16.03	15.06	15.09
464	NASDAQ	MAR	Fri, Jan 21, 2000	16.09	16.19	15.97	16.03
463	NASDAQ	MAR	Thu, Jan 20, 2000	16.06	16.28	16.00	16.09
462	NASDAQ	MAR	Wed, Jan 19, 2000	16.03	16.47	16.03	16.25
461	NASDAQ	MAR	Tue, Jan 18, 2000	16.25	16.47	16.06	16.16
460	NASDAQ	MAR	Fri, Jan 14, 2000	16.50	16.72	16.34	16.37
459	NASDAQ	MAR	Thu, Jan 13, 2000	16.47	16.75	16.44	16.50
458	NASDAQ	MAR	Wed, Jan 12, 2000	16.31	16.59	16.00	16.47
457	NASDAQ	MAR	Tue, Jan 11, 2000	16.78	17.06	16.31	16.31
456	NASDAQ	MAR	Mon, Jan 10, 2000	16.50	17.37	16.44	16.91
455	NASDAQ	MAR	Fri, Jan 7, 2000	15.62	16.16	15.62	16.06
454	NASDAQ	MAR	Thu, Jan 6, 2000	15.44	15.62	15.34	15.62
453	NASDAQ	MAR	Wed, Jan 5, 2000	15.16	15.59	15.16	15.41
452	NASDAQ	MAR	Tue, Jan 4, 2000	15.16	15.37	15.03	15.16
451	NASDAQ	MAR	Mon, Jan 3, 2000	15.78	15.81	15.22	15.25
450	NASDAQ	MAR	Fri, Dec 31, 1999	15.41	15.97	15.41	15.78
449	NASDAQ	MAR	Thu, Dec 30, 1999	15.19	15.69	15.06	15.44
448	NASDAQ	MAR	Wed, Dec 29, 1999	15.75	15.84	15.12	15.19
447	NASDAQ	MAR	Tue, Dec 28, 1999	15.56	15.97	15.56	15.78
446	NASDAQ	MAR	Mon, Dec 27, 1999	15.41	16.22	15.31	15.66
445	NASDAQ	MAR	Thu, Dec 23, 1999	15.00	15.37	15.00	15.28
444	NASDAQ	MAR	Wed, Dec 22, 1999	15.03	15.28	14.97	14.97
443	NASDAQ	MAR	Tue, Dec 21, 1999	15.19	15.25	15.03	15.16
442	NASDAQ	MAR	Mon, Dec 20, 1999	15.03	15.44	15.03	15.31
441	NASDAQ	MAR	Fri, Dec 17, 1999	15.50	15.59	14.78	15.00
440	NASDAQ	MAR	Thu, Dec 16, 1999	16.12	16.22	15.78	15.81
439	NASDAQ	MAR	Wed, Dec 15, 1999	16.22	16.56	16.03	16.09
438	NASDAQ	MAR	Tue, Dec 14, 1999	16.37	16.66	16.12	16.25
437	NASDAQ	MAR	Mon, Dec 13, 1999	16.06	16.37	15.94	16.14
436	NASDAQ	MAR	Fri, Dec 10, 1999	16.31	16.44	16.12	16.19
435	NASDAQ	MAR	Thu, Dec 9, 1999	16.62	16.72	16.25	16.28
434	NASDAQ	MAR	Wed, Dec 8, 1999	16.56	16.87	16.37	16.41
433	NASDAQ	MAR	Tue, Dec 7, 1999	16.50	16.87	16.47	16.53
432	NASDAQ	MAR	Mon, Dec 6, 1999	17.12	17.12	16.44	16.50
431	NASDAQ	MAR	Fri, Dec 3, 1999	16.56	17.12	16.50	16.75
430	NASDAQ	MAR	Thu, Dec 2, 1999	16.44	16.44	15.94	16.07
429	NASDAQ	MAR	Wed, Dec 1, 1999	16.41	16.69	16.37	16.56
428	NASDAQ	MAR	Tue, Nov 30, 1999	15.94	16.47	15.94	16.28
427	NASDAQ	MAR	Mon, Nov 29, 1999	15.72	16.09	15.59	15.94
426	NASDAQ	MAR	Fri, Nov 26, 1999	15.97	15.97	15.84	15.84
425	NASDAQ	MAR	Wed, Nov 24, 1999	15.81	16.19	15.81	16.09
424	NASDAQ	MAR	Tue, Nov 23, 1999	15.81	16.12	15.81	15.87
423	NASDAQ	MAR	Mon, Nov 22, 1999	15.97	15.97	15.56	15.72
422	NASDAQ	MAR	Fri, Nov 19, 1999	16.41	16.44	16.06	16.12
421	NASDAQ	MAR	Thu, Nov 18, 1999	16.81	16.94	16.31	16.37
420	NASDAQ	MAR	Wed, Nov 17, 1999	17.69	17.72	16.66	16.75
419	NASDAQ	MAR	Tue, Nov 16, 1999	17.94	18.12	17.50	17.78
418	NASDAQ	MAR	Mon, Nov 15, 1999	17.31	17.97	17.31	17.87
417	NASDAQ	MAR	Fri, Nov 12, 1999	16.59	17.41	16.53	17.28
416	NASDAQ	MAR	Thu, Nov 11, 1999	16.06	16.75	16.06	16.59
415	NASDAQ	MAR	Wed, Nov 10, 1999	16.09	16.22	15.75	15.87
414	NASDAQ	MAR	Tue, Nov 9, 1999	16.16	16.28	16.09	16.16
413	NASDAQ	MAR	Mon, Nov 8, 1999	16.56	16.66	16.19	16.22
412	NASDAQ	MAR	Fri, Nov 5, 1999	16.56	16.59	16.53	16.56
411	NASDAQ	MAR	Thu, Nov 4, 1999	16.62	16.62	16.53	16.56
410	NASDAQ	MAR	Wed, Nov 3, 1999	16.53	16.66	16.53	16.62
409	NASDAQ	MAR	Tue, Nov 2, 1999	16.47	16.62	16.41	16.50
408	NASDAQ	MAR	Mon, Nov 1, 1999	16.87	16.91	16.72	16.75
407	NASDAQ	MAR	Fri, Oct 29, 1999	16.72	16.97	16.72	16.84
406	NASDAQ	MAR	Thu, Oct 28, 1999	16.53	16.72	16.53	16.72
405	NASDAQ	MAR	Wed, Oct 27, 1999	16.56	16.62	16.41	16.47
404	NASDAQ	MAR	Tue, Oct 26, 1999	16.59	16.66	16.50	16.56
403	NASDAQ	MAR	Mon, Oct 25, 1999	16.53	16.69	16.50	16.62
402	NASDAQ	MAR	Fri, Oct 22, 1999	16.62	16.69	16.50	16.59
401	NASDAQ	MAR	Thu, Oct 21, 1999	16.56	16.59	16.41	16.47
400	NASDAQ	MAR	Wed, Oct 20, 1999	16.25	16.72	16.19	16.62
399	NASDAQ	MAR	Tue, Oct 19, 1999	16.50	16.50	16.06	16.06
398	NASDAQ	MAR	Mon, Oct 18, 1999	16.28	16.44	16.06	16.28
397	NASDAQ	MAR	Fri, Oct 15, 1999	16.50	16.53	16.19	16.25
396	NASDAQ	MAR	Thu, Oct 14, 1999	16.47	16.69	16.44	16.59
395	NASDAQ	MAR	Wed, Oct 13, 1999	15.97	16.97	15.94	16.41
394	NASDAQ	MAR	Tue, Oct 12, 1999	16.16	16.16	15.91	15.97
393	NASDAQ	MAR	Mon, Oct 11, 1999	15.91	16.66	15.69	16.28
392	NASDAQ	MAR	Fri, Oct 8, 1999	15.00	16.06	14.91	15.84
391	NASDAQ	MAR	Thu, Oct 7, 1999	16.56	16.59	15.91	16.00
390	NASDAQ	MAR	Wed, Oct 6, 1999	16.50	16.81	16.37	16.56
389	NASDAQ	MAR	Tue, Oct 5, 1999	16.44	16.66	16.34	16.37
388	NASDAQ	MAR	Mon, Oct 4, 1999	15.97	16.59	15.87	16.53
387	NASDAQ	MAR	Fri, Oct 1, 1999	15.87	15.97	15.37	15.97
386	NASDAQ	MAR	Thu, Sep 30, 1999	16.50	16.66	16.25	16.34
385	NASDAQ	MAR	Wed, Sep 29, 1999	16.06	16.50	16.03	16.28
384	NASDAQ	MAR	Tue, Sep 28, 1999	15.75	16.09	15.66	16.00
383	NASDAQ	MAR	Mon, Sep 27, 1999	15.59	16.25	15.56	15.84
382	NASDAQ	MAR	Fri, Sep 24, 1999	15.44	15.59	15.31	15.41
381	NASDAQ	MAR	Thu, Sep 23, 1999	15.69	15.97	15.44	15.50
380	NASDAQ	MAR	Wed, Sep 22, 1999	15.91	16.00	15.62	15.66
379	NASDAQ	MAR	Tue, Sep 21, 1999	16.12	16.12	15.69	15.91
378	NASDAQ	MAR	Mon, Sep 20, 1999	16.53	16.53	16.03	16.19
377	NASDAQ	MAR	Fri, Sep 17, 1999	16.34	16.59	16.31	16.53
376	NASDAQ	MAR	Thu, Sep 16, 1999	16.00	16.47	16.00	16.31
375	NASDAQ	MAR	Wed, Sep 15, 1999	16.31	16.47	16.03	16.03
374	NASDAQ	MAR	Tue, Sep 14, 1999	16.59	16.66	16.03	16.19
373	NASDAQ	MAR	Mon, Sep 13, 1999	16.66	16.94	16.62	16.72
372	NASDAQ	MAR	Fri, Sep 10, 1999	16.81	17.34	16.78	16.91
371	NASDAQ	MAR	Thu, Sep 9, 1999	16.94	17.00	16.75	16.78
370	NASDAQ	MAR	Wed, Sep 8, 1999	17.12	17.25	16.87	16.97
369	NASDAQ	MAR	Tue, Sep 7, 1999	17.25	17.44	17.09	17.09
368	NASDAQ	MAR	Fri, Sep 3, 1999	16.87	17.28	16.87	17.03
367	NASDAQ	MAR	Thu, Sep 2, 1999	16.84	17.00	16.66	16.75
366	NASDAQ	MAR	Wed, Sep 1, 1999	17.09	17.34	16.94	16.94
365	NASDAQ	MAR	Tue, Aug 31, 1999	16.84	17.28	16.81	17.12
364	NASDAQ	MAR	Mon, Aug 30, 1999	17.44	17.44	16.81	16.81
363	NASDAQ	MAR	Fri, Aug 27, 1999	17.81	17.87	17.44	17.50
362	NASDAQ	MAR	Thu, Aug 26, 1999	18.12	18.25	17.84	17.87
361	NASDAQ	MAR	Wed, Aug 25, 1999	18.12	18.50	18.09	18.22
360	NASDAQ	MAR	Tue, Aug 24, 1999	18.28	18.28	17.91	18.03
359	NASDAQ	MAR	Mon, Aug 23, 1999	17.66	18.50	17.66	18.50
358	NASDAQ	MAR	Fri, Aug 20, 1999	17.81	17.84	17.53	17.66
357	NASDAQ	MAR	Thu, Aug 19, 1999	17.37	17.81	17.37	17.75
356	NASDAQ	MAR	Wed, Aug 18, 1999	17.56	17.59	17.31	17.44
355	NASDAQ	MAR	Tue, Aug 17, 1999	17.62	17.75	17.53	17.69
354	NASDAQ	MAR	Mon, Aug 16, 1999	17.75	17.75	17.37	17.62
353	NASDAQ	MAR	Fri, Aug 13, 1999	17.34	17.75	17.31	17.75
352	NASDAQ	MAR	Thu, Aug 12, 1999	17.31	17.37	17.16	17.22
351	NASDAQ	MAR	Wed, Aug 11, 1999	17.56	17.56	17.12	17.37
350	NASDAQ	MAR	Tue, Aug 10, 1999	17.66	17.66	17.41	17.56
349	NASDAQ	MAR	Mon, Aug 9, 1999	17.56	18.22	17.53	17.84
348	NASDAQ	MAR	Fri, Aug 6, 1999	17.78	17.78	17.56	17.59
347	NASDAQ	MAR	Thu, Aug 5, 1999	17.69	17.91	17.62	17.78
346	NASDAQ	MAR	Wed, Aug 4, 1999	17.69	17.84	17.59	17.69
345	NASDAQ	MAR	Tue, Aug 3, 1999	17.44	17.72	17.44	17.72
344	NASDAQ	MAR	Mon, Aug 2, 1999	17.28	17.59	17.25	17.44
343	NASDAQ	MAR	Fri, Jul 30, 1999	18.19	18.22	17.53	17.53
342	NASDAQ	MAR	Thu, Jul 29, 1999	18.66	18.66	18.19	18.22
341	NASDAQ	MAR	Wed, Jul 28, 1999	18.62	18.72	18.59	18.62
340	NASDAQ	MAR	Tue, Jul 27, 1999	18.91	19.00	18.59	18.75
339	NASDAQ	MAR	Mon, Jul 26, 1999	18.44	19.09	18.41	18.91
338	NASDAQ	MAR	Fri, Jul 23, 1999	18.69	18.75	18.50	18.53
337	NASDAQ	MAR	Thu, Jul 22, 1999	18.94	19.06	18.78	18.87
336	NASDAQ	MAR	Wed, Jul 21, 1999	18.87	19.06	18.69	19.03
335	NASDAQ	MAR	Tue, Jul 20, 1999	19.03	19.19	18.84	18.91
334	NASDAQ	MAR	Mon, Jul 19, 1999	18.75	19.03	18.75	18.97
333	NASDAQ	MAR	Fri, Jul 16, 1999	18.69	18.87	18.44	18.87
332	NASDAQ	MAR	Thu, Jul 15, 1999	18.72	18.72	18.47	18.59
331	NASDAQ	MAR	Wed, Jul 14, 1999	18.34	18.56	18.34	18.53
330	NASDAQ	MAR	Tue, Jul 13, 1999	18.50	18.53	18.19	18.44
329	NASDAQ	MAR	Mon, Jul 12, 1999	18.84	18.97	18.22	18.59
328	NASDAQ	MAR	Fri, Jul 9, 1999	18.44	18.94	18.09	18.84
327	NASDAQ	MAR	Thu, Jul 8, 1999	17.66	17.66	16.91	17.25
326	NASDAQ	MAR	Wed, Jul 7, 1999	18.41	18.44	17.28	17.66
325	NASDAQ	MAR	Tue, Jul 6, 1999	17.94	18.53	17.94	18.37
324	NASDAQ	MAR	Fri, Jul 2, 1999	18.12	18.12	17.69	18.00
323	NASDAQ	MAR	Thu, Jul 1, 1999	18.56	18.56	18.09	18.12
322	NASDAQ	MAR	Wed, Jun 30, 1999	18.00	18.69	17.69	18.69
321	NASDAQ	MAR	Tue, Jun 29, 1999	17.72	18.22	17.59	18.22
320	NASDAQ	MAR	Mon, Jun 28, 1999	17.75	17.94	17.69	17.78
319	NASDAQ	MAR	Fri, Jun 25, 1999	18.00	18.00	17.53	17.66
318	NASDAQ	MAR	Thu, Jun 24, 1999	18.56	18.56	17.94	18.00
317	NASDAQ	MAR	Wed, Jun 23, 1999	18.69	18.78	18.41	18.62
316	NASDAQ	MAR	Tue, Jun 22, 1999	18.87	18.87	18.59	18.75
315	NASDAQ	MAR	Mon, Jun 21, 1999	19.22	19.25	18.44	18.75
314	NASDAQ	MAR	Fri, Jun 18, 1999	19.50	19.62	19.22	19.22
313	NASDAQ	MAR	Thu, Jun 17, 1999	19.81	19.81	18.75	19.37
312	NASDAQ	MAR	Wed, Jun 16, 1999	19.41	19.75	19.16	19.69
311	NASDAQ	MAR	Tue, Jun 15, 1999	19.19	19.66	19.19	19.37
310	NASDAQ	MAR	Mon, Jun 14, 1999	19.00	19.50	18.87	19.28
309	NASDAQ	MAR	Fri, Jun 11, 1999	18.06	19.16	18.06	18.81
308	NASDAQ	MAR	Thu, Jun 10, 1999	18.16	18.25	17.94	18.09
307	NASDAQ	MAR	Wed, Jun 9, 1999	18.47	18.69	18.28	18.31
306	NASDAQ	MAR	Tue, Jun 8, 1999	18.50	18.66	18.44	18.50
305	NASDAQ	MAR	Mon, Jun 7, 1999	19.16	19.16	18.59	18.69
304	NASDAQ	MAR	Fri, Jun 4, 1999	18.66	19.12	18.66	19.09
303	NASDAQ	MAR	Thu, Jun 3, 1999	18.56	18.56	18.12	18.53
302	NASDAQ	MAR	Wed, Jun 2, 1999	18.28	18.62	18.25	18.59
301	NASDAQ	MAR	Tue, Jun 1, 1999	19.00	19.00	18.28	18.31
300	NASDAQ	MAR	Fri, May 28, 1999	18.59	19.16	18.59	19.03
299	NASDAQ	MAR	Thu, May 27, 1999	18.28	18.69	18.16	18.53
298	NASDAQ	MAR	Wed, May 26, 1999	19.00	19.00	18.12	18.28
297	NASDAQ	MAR	Tue, May 25, 1999	19.75	19.75	18.84	18.94
296	NASDAQ	MAR	Mon, May 24, 1999	20.34	20.41	19.72	19.75
295	NASDAQ	MAR	Fri, May 21, 1999	21.22	21.22	20.19	20.25
294	NASDAQ	MAR	Thu, May 20, 1999	20.94	21.75	20.91	21.34
293	NASDAQ	MAR	Wed, May 19, 1999	20.47	20.72	20.34	20.66
292	NASDAQ	MAR	Tue, May 18, 1999	20.69	20.69	20.25	20.28
291	NASDAQ	MAR	Mon, May 17, 1999	20.75	20.87	20.12	20.72
290	NASDAQ	MAR	Fri, May 14, 1999	21.25	21.25	20.62	20.75
289	NASDAQ	MAR	Thu, May 13, 1999	21.56	21.75	21.50	21.50
288	NASDAQ	MAR	Wed, May 12, 1999	20.94	21.59	20.56	21.56
287	NASDAQ	MAR	Tue, May 11, 1999	21.03	21.37	20.91	20.97
286	NASDAQ	MAR	Mon, May 10, 1999	21.16	21.19	20.78	21.09
285	NASDAQ	MAR	Fri, May 7, 1999	21.50	21.62	21.12	21.19
284	NASDAQ	MAR	Thu, May 6, 1999	20.94	21.37	20.78	21.37
283	NASDAQ	MAR	Wed, May 5, 1999	21.25	21.50	20.94	21.16
282	NASDAQ	MAR	Tue, May 4, 1999	21.94	21.97	21.12	21.16
281	NASDAQ	MAR	Mon, May 3, 1999	21.03	22.00	20.94	21.94
280	NASDAQ	MAR	Fri, Apr 30, 1999	21.09	21.31	20.75	20.94
279	NASDAQ	MAR	Thu, Apr 29, 1999	21.22	21.37	21.06	21.06
278	NASDAQ	MAR	Wed, Apr 28, 1999	21.84	22.00	21.12	21.16
277	NASDAQ	MAR	Tue, Apr 27, 1999	21.19	22.25	21.16	21.97
276	NASDAQ	MAR	Mon, Apr 26, 1999	20.44	21.28	20.25	21.25
275	NASDAQ	MAR	Fri, Apr 23, 1999	19.75	20.62	19.56	20.47
274	NASDAQ	MAR	Thu, Apr 22, 1999	19.50	19.94	19.28	19.56
273	NASDAQ	MAR	Wed, Apr 21, 1999	19.50	20.06	18.87	19.00
272	NASDAQ	MAR	Tue, Apr 20, 1999	20.19	20.62	19.25	19.50
271	NASDAQ	MAR	Mon, Apr 19, 1999	19.84	21.00	19.84	20.53
270	NASDAQ	MAR	Fri, Apr 16, 1999	18.97	19.97	18.62	19.75
269	NASDAQ	MAR	Thu, Apr 15, 1999	17.87	18.62	17.66	18.56
268	NASDAQ	MAR	Wed, Apr 14, 1999	17.37	17.94	17.22	17.50
267	NASDAQ	MAR	Tue, Apr 13, 1999	17.50	17.53	17.22	17.41
266	NASDAQ	MAR	Mon, Apr 12, 1999	17.97	18.00	17.50	17.75
265	NASDAQ	MAR	Fri, Apr 9, 1999	17.69	18.09	17.56	18.06
264	NASDAQ	MAR	Thu, Apr 8, 1999	17.28	17.69	17.28	17.59
263	NASDAQ	MAR	Wed, Apr 7, 1999	16.87	17.44	16.87	17.25
262	NASDAQ	MAR	Tue, Apr 6, 1999	17.00	17.06	16.50	16.87
261	NASDAQ	MAR	Mon, Apr 5, 1999	17.28	17.44	16.75	17.12
260	NASDAQ	MAR	Thu, Apr 1, 1999	16.91	17.28	16.81	17.25
259	NASDAQ	MAR	Wed, Mar 31, 1999	17.19	17.37	16.78	16.81
258	NASDAQ	MAR	Tue, Mar 30, 1999	17.31	17.41	17.12	17.19
257	NASDAQ	MAR	Mon, Mar 29, 1999	17.59	17.69	17.37	17.44
256	NASDAQ	MAR	Fri, Mar 26, 1999	17.53	17.75	17.44	17.50
255	NASDAQ	MAR	Thu, Mar 25, 1999	17.81	18.00	17.59	17.59
254	NASDAQ	MAR	Wed, Mar 24, 1999	17.66	17.94	17.66	17.81
253	NASDAQ	MAR	Tue, Mar 23, 1999	18.56	18.62	17.59	17.66
252	NASDAQ	MAR	Mon, Mar 22, 1999	18.50	18.87	18.41	18.69
251	NASDAQ	MAR	Fri, Mar 19, 1999	18.34	18.78	18.22	18.69
250	NASDAQ	MAR	Thu, Mar 18, 1999	19.25	19.31	18.47	18.47
249	NASDAQ	MAR	Wed, Mar 17, 1999	19.47	19.50	19.19	19.41
248	NASDAQ	MAR	Tue, Mar 16, 1999	19.03	19.50	18.97	19.34
247	NASDAQ	MAR	Mon, Mar 15, 1999	19.25	19.44	19.00	19.12
246	NASDAQ	MAR	Fri, Mar 12, 1999	19.03	19.50	18.97	19.28
245	NASDAQ	MAR	Thu, Mar 11, 1999	18.44	19.06	18.37	19.00
244	NASDAQ	MAR	Wed, Mar 10, 1999	18.00	18.37	17.97	18.19
243	NASDAQ	MAR	Tue, Mar 9, 1999	18.06	18.47	17.94	18.03
242	NASDAQ	MAR	Mon, Mar 8, 1999	18.25	18.56	17.84	18.16
241	NASDAQ	MAR	Fri, Mar 5, 1999	17.87	18.34	17.78	18.28
240	NASDAQ	MAR	Thu, Mar 4, 1999	17.69	17.87	17.53	17.69
239	NASDAQ	MAR	Wed, Mar 3, 1999	17.50	17.75	17.34	17.75
238	NASDAQ	MAR	Tue, Mar 2, 1999	17.84	18.00	17.59	17.62
237	NASDAQ	MAR	Mon, Mar 1, 1999	17.81	17.87	17.69	17.78
236	NASDAQ	MAR	Fri, Feb 26, 1999	18.25	18.28	17.87	18.00
235	NASDAQ	MAR	Thu, Feb 25, 1999	18.25	18.41	17.91	18.16
234	NASDAQ	MAR	Wed, Feb 24, 1999	19.06	19.12	18.37	18.50
233	NASDAQ	MAR	Tue, Feb 23, 1999	19.47	19.47	18.94	19.12
232	NASDAQ	MAR	Mon, Feb 22, 1999	19.84	19.97	19.69	19.75
231	NASDAQ	MAR	Fri, Feb 19, 1999	19.53	19.84	19.41	19.84
230	NASDAQ	MAR	Thu, Feb 18, 1999	18.50	19.75	18.50	19.56
229	NASDAQ	MAR	Wed, Feb 17, 1999	18.31	18.69	18.31	18.41
228	NASDAQ	MAR	Tue, Feb 16, 1999	17.97	18.50	17.97	18.41
227	NASDAQ	MAR	Fri, Feb 12, 1999	18.41	18.41	17.75	17.91
226	NASDAQ	MAR	Thu, Feb 11, 1999	18.12	18.53	18.06	18.53
225	NASDAQ	MAR	Wed, Feb 10, 1999	18.25	18.41	18.03	18.25
224	NASDAQ	MAR	Tue, Feb 9, 1999	18.50	18.50	18.19	18.25
223	NASDAQ	MAR	Mon, Feb 8, 1999	18.50	18.91	18.28	18.50
222	NASDAQ	MAR	Fri, Feb 5, 1999	18.25	18.50	17.94	18.28
221	NASDAQ	MAR	Thu, Feb 4, 1999	17.75	18.37	17.75	18.19
220	NASDAQ	MAR	Wed, Feb 3, 1999	16.75	17.97	16.75	17.84
219	NASDAQ	MAR	Tue, Feb 2, 1999	16.97	17.19	16.62	16.87
218	NASDAQ	MAR	Mon, Feb 1, 1999	17.44	17.47	16.75	17.19
217	NASDAQ	MAR	Fri, Jan 29, 1999	16.66	17.62	16.62	17.56
216	NASDAQ	MAR	Thu, Jan 28, 1999	16.28	16.66	16.00	16.56
215	NASDAQ	MAR	Wed, Jan 27, 1999	16.09	16.44	16.03	16.34
214	NASDAQ	MAR	Tue, Jan 26, 1999	16.09	16.25	15.87	16.22
213	NASDAQ	MAR	Mon, Jan 25, 1999	15.94	16.19	15.94	16.12
212	NASDAQ	MAR	Fri, Jan 22, 1999	15.94	16.25	15.94	16.00
211	NASDAQ	MAR	Thu, Jan 21, 1999	16.37	16.44	15.87	15.97
210	NASDAQ	MAR	Wed, Jan 20, 1999	16.00	16.25	15.87	16.19
209	NASDAQ	MAR	Tue, Jan 19, 1999	16.25	16.25	15.69	15.97
208	NASDAQ	MAR	Fri, Jan 15, 1999	16.03	16.37	15.87	16.37
207	NASDAQ	MAR	Thu, Jan 14, 1999	16.44	16.44	15.78	15.78
206	NASDAQ	MAR	Wed, Jan 13, 1999	16.37	16.69	16.25	16.56
205	NASDAQ	MAR	Tue, Jan 12, 1999	17.00	17.00	16.62	16.72
204	NASDAQ	MAR	Mon, Jan 11, 1999	17.00	17.44	16.84	17.00
203	NASDAQ	MAR	Fri, Jan 8, 1999	16.41	17.22	16.31	17.00
202	NASDAQ	MAR	Thu, Jan 7, 1999	15.62	16.31	15.56	16.28
201	NASDAQ	MAR	Wed, Jan 6, 1999	15.50	16.25	15.50	16.03
200	NASDAQ	MAR	Tue, Jan 5, 1999	14.72	15.47	14.66	15.47
199	NASDAQ	MAR	Mon, Jan 4, 1999	14.50	14.75	14.50	14.75
198	NASDAQ	MAR	Thu, Dec 31, 1998	14.91	15.09	14.50	14.50
197	NASDAQ	MAR	Wed, Dec 30, 1998	14.75	15.12	14.72	15.00
196	NASDAQ	MAR	Tue, Dec 29, 1998	14.41	14.87	14.37	14.87
195	NASDAQ	MAR	Mon, Dec 28, 1998	14.37	14.56	14.31	14.44
194	NASDAQ	MAR	Thu, Dec 24, 1998	14.50	14.62	14.37	14.50
193	NASDAQ	MAR	Wed, Dec 23, 1998	14.31	14.75	14.25	14.66
192	NASDAQ	MAR	Tue, Dec 22, 1998	13.50	14.31	13.44	14.31
191	NASDAQ	MAR	Mon, Dec 21, 1998	13.87	14.03	13.37	13.50
190	NASDAQ	MAR	Fri, Dec 18, 1998	14.00	14.03	13.87	13.91
189	NASDAQ	MAR	Thu, Dec 17, 1998	13.97	14.12	13.94	14.06
188	NASDAQ	MAR	Wed, Dec 16, 1998	13.97	14.12	13.91	14.03
187	NASDAQ	MAR	Tue, Dec 15, 1998	14.25	14.25	13.87	14.00
186	NASDAQ	MAR	Mon, Dec 14, 1998	14.72	14.84	14.22	14.25
185	NASDAQ	MAR	Fri, Dec 11, 1998	14.34	14.59	14.28	14.59
184	NASDAQ	MAR	Thu, Dec 10, 1998	14.62	14.66	14.41	14.41
183	NASDAQ	MAR	Wed, Dec 9, 1998	14.50	14.72	14.47	14.72
182	NASDAQ	MAR	Tue, Dec 8, 1998	14.69	14.94	14.59	14.72
181	NASDAQ	MAR	Mon, Dec 7, 1998	14.62	14.81	14.56	14.66
180	NASDAQ	MAR	Fri, Dec 4, 1998	14.47	14.75	14.47	14.72
179	NASDAQ	MAR	Thu, Dec 3, 1998	14.41	14.59	14.37	14.44
178	NASDAQ	MAR	Wed, Dec 2, 1998	14.44	14.59	14.37	14.53
177	NASDAQ	MAR	Tue, Dec 1, 1998	14.59	14.69	14.47	14.47
176	NASDAQ	MAR	Mon, Nov 30, 1998	14.59	14.75	14.44	14.69
175	NASDAQ	MAR	Fri, Nov 27, 1998	14.66	14.94	14.66	14.81
174	NASDAQ	MAR	Wed, Nov 25, 1998	14.53	14.75	14.53	14.72
173	NASDAQ	MAR	Tue, Nov 24, 1998	14.97	15.12	14.53	14.56
172	NASDAQ	MAR	Mon, Nov 23, 1998	14.66	15.09	14.66	15.09
171	NASDAQ	MAR	Fri, Nov 20, 1998	14.47	14.72	14.28	14.72
170	NASDAQ	MAR	Thu, Nov 19, 1998	14.34	14.34	14.16	14.28
169	NASDAQ	MAR	Wed, Nov 18, 1998	14.34	14.50	14.00	14.31
168	NASDAQ	MAR	Tue, Nov 17, 1998	14.28	14.59	14.25	14.34
167	NASDAQ	MAR	Mon, Nov 16, 1998	14.03	14.44	14.03	14.37
166	NASDAQ	MAR	Fri, Nov 13, 1998	13.69	14.00	13.62	13.94
165	NASDAQ	MAR	Thu, Nov 12, 1998	13.75	13.81	13.31	13.66
164	NASDAQ	MAR	Wed, Nov 11, 1998	14.22	14.34	13.91	14.03
163	NASDAQ	MAR	Tue, Nov 10, 1998	14.12	14.37	14.09	14.25
162	NASDAQ	MAR	Mon, Nov 9, 1998	14.56	14.56	14.16	14.31
161	NASDAQ	MAR	Fri, Nov 6, 1998	14.50	14.72	14.37	14.62
160	NASDAQ	MAR	Thu, Nov 5, 1998	14.03	14.50	13.72	14.47
159	NASDAQ	MAR	Wed, Nov 4, 1998	14.37	14.59	13.62	14.03
158	NASDAQ	MAR	Tue, Nov 3, 1998	13.91	14.44	13.59	14.37
157	NASDAQ	MAR	Mon, Nov 2, 1998	13.47	14.44	13.44	14.03
156	NASDAQ	MAR	Fri, Oct 30, 1998	13.44	13.50	13.12	13.44
155	NASDAQ	MAR	Thu, Oct 29, 1998	12.78	13.16	12.78	13.03
154	NASDAQ	MAR	Wed, Oct 28, 1998	12.78	13.00	12.53	12.84
153	NASDAQ	MAR	Tue, Oct 27, 1998	12.44	12.94	12.44	12.81
152	NASDAQ	MAR	Mon, Oct 26, 1998	12.44	12.50	12.19	12.37
151	NASDAQ	MAR	Fri, Oct 23, 1998	12.69	12.75	12.37	12.41
150	NASDAQ	MAR	Thu, Oct 22, 1998	12.81	12.81	12.56	12.72
149	NASDAQ	MAR	Wed, Oct 21, 1998	13.12	13.12	12.47	12.72
148	NASDAQ	MAR	Tue, Oct 20, 1998	13.12	13.31	12.87	13.09
147	NASDAQ	MAR	Mon, Oct 19, 1998	12.81	13.25	12.66	13.12
146	NASDAQ	MAR	Fri, Oct 16, 1998	12.37	13.09	12.34	12.81
145	NASDAQ	MAR	Thu, Oct 15, 1998	11.75	12.31	11.72	12.09
144	NASDAQ	MAR	Wed, Oct 14, 1998	11.31	12.28	11.31	12.00
143	NASDAQ	MAR	Tue, Oct 13, 1998	10.91	11.53	10.78	11.44
142	NASDAQ	MAR	Mon, Oct 12, 1998	10.19	10.94	10.19	10.84
141	NASDAQ	MAR	Fri, Oct 9, 1998	10.34	10.62	10.00	10.09
140	NASDAQ	MAR	Thu, Oct 8, 1998	10.12	10.44	9.97	10.28
139	NASDAQ	MAR	Wed, Oct 7, 1998	10.00	10.47	9.91	10.44
138	NASDAQ	MAR	Tue, Oct 6, 1998	11.12	11.16	9.69	9.94
137	NASDAQ	MAR	Mon, Oct 5, 1998	11.28	11.44	11.12	11.12
136	NASDAQ	MAR	Fri, Oct 2, 1998	10.97	11.44	10.97	11.16
135	NASDAQ	MAR	Thu, Oct 1, 1998	11.59	11.59	10.75	10.94
134	NASDAQ	MAR	Wed, Sep 30, 1998	12.19	12.41	11.94	11.94
133	NASDAQ	MAR	Tue, Sep 29, 1998	12.78	12.84	12.22	12.22
132	NASDAQ	MAR	Mon, Sep 28, 1998	12.81	13.00	12.75	12.84
131	NASDAQ	MAR	Fri, Sep 25, 1998	13.00	13.09	12.69	12.75
130	NASDAQ	MAR	Thu, Sep 24, 1998	13.44	13.44	12.97	13.03
129	NASDAQ	MAR	Wed, Sep 23, 1998	12.94	13.47	12.94	13.44
128	NASDAQ	MAR	Tue, Sep 22, 1998	13.00	13.28	12.87	12.94
127	NASDAQ	MAR	Mon, Sep 21, 1998	12.87	13.22	12.75	12.94
126	NASDAQ	MAR	Fri, Sep 18, 1998	12.94	13.25	12.87	13.00
125	NASDAQ	MAR	Thu, Sep 17, 1998	12.75	12.91	12.69	12.81
124	NASDAQ	MAR	Wed, Sep 16, 1998	13.50	13.50	12.81	12.87
123	NASDAQ	MAR	Tue, Sep 15, 1998	13.50	13.59	13.28	13.44
122	NASDAQ	MAR	Mon, Sep 14, 1998	13.81	13.81	13.56	13.56
121	NASDAQ	MAR	Fri, Sep 11, 1998	13.44	13.75	13.37	13.56
120	NASDAQ	MAR	Thu, Sep 10, 1998	13.37	13.72	13.22	13.47
119	NASDAQ	MAR	Wed, Sep 9, 1998	13.50	13.66	13.44	13.59
118	NASDAQ	MAR	Tue, Sep 8, 1998	13.31	13.69	13.19	13.69
117	NASDAQ	MAR	Fri, Sep 4, 1998	13.06	13.41	13.00	13.28
116	NASDAQ	MAR	Thu, Sep 3, 1998	12.75	13.09	12.31	13.00
115	NASDAQ	MAR	Wed, Sep 2, 1998	13.62	13.72	13.44	13.44
114	NASDAQ	MAR	Tue, Sep 1, 1998	14.00	14.25	13.16	13.50
113	NASDAQ	MAR	Mon, Aug 31, 1998	15.59	15.66	13.72	14.03
112	NASDAQ	MAR	Fri, Aug 28, 1998	15.62	15.91	15.59	15.66
111	NASDAQ	MAR	Thu, Aug 27, 1998	15.87	15.97	15.59	15.62
110	NASDAQ	MAR	Wed, Aug 26, 1998	16.25	16.25	15.87	15.91
109	NASDAQ	MAR	Tue, Aug 25, 1998	16.87	16.97	16.25	16.25
108	NASDAQ	MAR	Mon, Aug 24, 1998	16.87	16.97	16.62	16.81
107	NASDAQ	MAR	Fri, Aug 21, 1998	16.12	16.50	16.03	16.50
106	NASDAQ	MAR	Thu, Aug 20, 1998	16.28	16.87	16.28	16.66
105	NASDAQ	MAR	Wed, Aug 19, 1998	16.87	16.87	16.12	16.28
104	NASDAQ	MAR	Tue, Aug 18, 1998	16.19	16.84	16.19	16.78
103	NASDAQ	MAR	Mon, Aug 17, 1998	16.62	16.66	16.06	16.22
102	NASDAQ	MAR	Fri, Aug 14, 1998	16.41	16.84	16.37	16.69
101	NASDAQ	MAR	Thu, Aug 13, 1998	16.19	16.62	16.19	16.28
100	NASDAQ	MAR	Wed, Aug 12, 1998	16.09	16.44	16.09	16.44
99	NASDAQ	MAR	Tue, Aug 11, 1998	16.44	16.47	16.06	16.16
98	NASDAQ	MAR	Mon, Aug 10, 1998	16.44	16.69	16.34	16.50
97	NASDAQ	MAR	Fri, Aug 7, 1998	15.97	16.03	15.84	16.00
96	NASDAQ	MAR	Thu, Aug 6, 1998	16.41	16.44	15.87	15.94
95	NASDAQ	MAR	Wed, Aug 5, 1998	16.50	16.56	15.97	16.31
94	NASDAQ	MAR	Tue, Aug 4, 1998	16.31	16.66	16.28	16.31
93	NASDAQ	MAR	Mon, Aug 3, 1998	16.28	16.56	16.19	16.25
92	NASDAQ	MAR	Fri, Jul 31, 1998	16.47	16.81	16.09	16.25
91	NASDAQ	MAR	Thu, Jul 30, 1998	16.56	16.66	16.37	16.44
90	NASDAQ	MAR	Wed, Jul 29, 1998	17.19	17.25	16.44	16.62
89	NASDAQ	MAR	Tue, Jul 28, 1998	16.87	17.12	16.81	17.06
88	NASDAQ	MAR	Mon, Jul 27, 1998	16.03	17.00	15.87	17.00
87	NASDAQ	MAR	Fri, Jul 24, 1998	16.19	16.34	15.81	16.06
86	NASDAQ	MAR	Thu, Jul 23, 1998	16.75	16.75	16.22	16.25
85	NASDAQ	MAR	Wed, Jul 22, 1998	15.94	16.84	15.91	16.84
84	NASDAQ	MAR	Tue, Jul 21, 1998	16.16	16.28	15.87	15.87
83	NASDAQ	MAR	Mon, Jul 20, 1998	15.94	16.16	15.87	16.16
82	NASDAQ	MAR	Fri, Jul 17, 1998	15.97	16.00	15.81	15.94
81	NASDAQ	MAR	Thu, Jul 16, 1998	16.00	16.12	15.91	15.97
80	NASDAQ	MAR	Wed, Jul 15, 1998	16.22	16.25	15.75	15.81
79	NASDAQ	MAR	Tue, Jul 14, 1998	16.22	16.31	16.12	16.22
78	NASDAQ	MAR	Mon, Jul 13, 1998	16.31	16.41	16.12	16.28
77	NASDAQ	MAR	Fri, Jul 10, 1998	16.37	16.47	16.31	16.37
76	NASDAQ	MAR	Thu, Jul 9, 1998	16.47	16.47	16.37	16.37
75	NASDAQ	MAR	Wed, Jul 8, 1998	16.03	16.50	16.03	16.47
74	NASDAQ	MAR	Tue, Jul 7, 1998	16.00	16.03	15.72	15.91
73	NASDAQ	MAR	Mon, Jul 6, 1998	15.84	16.12	15.78	16.00
72	NASDAQ	MAR	Thu, Jul 2, 1998	16.09	16.09	15.78	15.81
71	NASDAQ	MAR	Wed, Jul 1, 1998	16.16	16.44	15.91	16.09
70	NASDAQ	MAR	Tue, Jun 30, 1998	15.81	16.19	15.66	16.19
69	NASDAQ	MAR	Mon, Jun 29, 1998	15.78	16.00	15.78	15.87
68	NASDAQ	MAR	Fri, Jun 26, 1998	15.66	15.72	15.47	15.66
67	NASDAQ	MAR	Thu, Jun 25, 1998	15.75	15.87	15.59	15.59
66	NASDAQ	MAR	Wed, Jun 24, 1998	15.56	15.87	15.47	15.87
65	NASDAQ	MAR	Tue, Jun 23, 1998	15.25	15.78	15.25	15.72
64	NASDAQ	MAR	Mon, Jun 22, 1998	15.81	16.00	15.00	15.06
63	NASDAQ	MAR	Fri, Jun 19, 1998	15.66	15.75	15.53	15.56
62	NASDAQ	MAR	Thu, Jun 18, 1998	16.06	16.06	15.75	15.75
61	NASDAQ	MAR	Wed, Jun 17, 1998	16.09	16.37	16.03	16.03
60	NASDAQ	MAR	Tue, Jun 16, 1998	15.62	16.37	15.62	16.06
59	NASDAQ	MAR	Mon, Jun 15, 1998	15.87	15.97	15.56	15.56
58	NASDAQ	MAR	Fri, Jun 12, 1998	16.06	16.19	15.78	16.00
57	NASDAQ	MAR	Thu, Jun 11, 1998	16.06	16.22	15.81	15.87
56	NASDAQ	MAR	Wed, Jun 10, 1998	16.25	16.44	15.97	16.03
55	NASDAQ	MAR	Tue, Jun 9, 1998	16.31	16.53	16.22	16.22
54	NASDAQ	MAR	Mon, Jun 8, 1998	17.50	17.56	16.72	16.78
53	NASDAQ	MAR	Fri, Jun 5, 1998	17.41	17.59	17.41	17.50
52	NASDAQ	MAR	Thu, Jun 4, 1998	16.91	17.47	16.78	17.47
51	NASDAQ	MAR	Wed, Jun 3, 1998	16.94	17.25	16.94	17.09
50	NASDAQ	MAR	Tue, Jun 2, 1998	17.44	17.50	17.00	17.09
49	NASDAQ	MAR	Mon, Jun 1, 1998	17.12	17.75	17.06	17.41
48	NASDAQ	MAR	Fri, May 29, 1998	17.25	17.50	17.25	17.37
47	NASDAQ	MAR	Thu, May 28, 1998	17.09	17.34	17.06	17.22
46	NASDAQ	MAR	Wed, May 27, 1998	16.84	17.41	16.78	17.22
45	NASDAQ	MAR	Tue, May 26, 1998	17.12	17.19	16.84	16.84
44	NASDAQ	MAR	Fri, May 22, 1998	17.25	17.25	16.97	16.97
43	NASDAQ	MAR	Thu, May 21, 1998	17.66	17.66	17.12	17.19
42	NASDAQ	MAR	Wed, May 20, 1998	16.84	17.72	16.84	17.69
41	NASDAQ	MAR	Tue, May 19, 1998	16.81	17.00	16.69	16.72
40	NASDAQ	MAR	Mon, May 18, 1998	16.72	17.00	16.66	16.75
39	NASDAQ	MAR	Fri, May 15, 1998	16.37	16.75	16.16	16.59
38	NASDAQ	MAR	Thu, May 14, 1998	16.34	16.44	15.94	16.37
37	NASDAQ	MAR	Wed, May 13, 1998	15.37	16.62	15.37	16.47
36	NASDAQ	MAR	Tue, May 12, 1998	15.78	15.91	15.25	15.25
35	NASDAQ	MAR	Mon, May 11, 1998	16.12	16.22	15.75	15.81
34	NASDAQ	MAR	Fri, May 8, 1998	16.00	16.37	16.00	16.12
33	NASDAQ	MAR	Thu, May 7, 1998	16.25	16.44	15.94	16.00
32	NASDAQ	MAR	Wed, May 6, 1998	17.12	17.25	16.50	16.50
31	NASDAQ	MAR	Tue, May 5, 1998	17.12	17.12	17.00	17.12
30	NASDAQ	MAR	Mon, May 4, 1998	17.12	17.22	17.00	17.12
29	NASDAQ	MAR	Fri, May 1, 1998	16.00	16.75	16.00	16.69
28	NASDAQ	MAR	Thu, Apr 30, 1998	16.53	16.62	16.00	16.00
27	NASDAQ	MAR	Wed, Apr 29, 1998	16.78	16.78	16.44	16.56
26	NASDAQ	MAR	Tue, Apr 28, 1998	16.28	16.87	16.25	16.66
25	NASDAQ	MAR	Mon, Apr 27, 1998	16.16	16.31	16.00	16.25
24	NASDAQ	MAR	Fri, Apr 24, 1998	16.00	16.31	16.00	16.25
23	NASDAQ	MAR	Thu, Apr 23, 1998	15.94	16.06	15.75	16.06
22	NASDAQ	MAR	Wed, Apr 22, 1998	15.87	16.25	15.87	16.16
21	NASDAQ	MAR	Tue, Apr 21, 1998	16.78	16.97	15.87	15.87
20	NASDAQ	MAR	Mon, Apr 20, 1998	17.16	17.19	16.72	16.72
19	NASDAQ	MAR	Fri, Apr 17, 1998	17.59	17.66	17.09	17.19
18	NASDAQ	MAR	Thu, Apr 16, 1998	18.56	18.56	17.53	17.59
17	NASDAQ	MAR	Wed, Apr 15, 1998	18.62	18.62	18.25	18.59
16	NASDAQ	MAR	Tue, Apr 14, 1998	17.37	18.12	17.37	18.09
15	NASDAQ	MAR	Mon, Apr 13, 1998	17.00	17.31	16.87	17.31
14	NASDAQ	MAR	Thu, Apr 9, 1998	17.62	18.03	17.25	17.25
13	NASDAQ	MAR	Wed, Apr 8, 1998	17.66	17.75	17.28	17.59
12	NASDAQ	MAR	Tue, Apr 7, 1998	18.12	18.12	17.25	17.66
11	NASDAQ	MAR	Mon, Apr 6, 1998	18.47	18.59	18.00	18.00
10	NASDAQ	MAR	Fri, Apr 3, 1998	18.19	18.62	17.87	18.53
9	NASDAQ	MAR	Thu, Apr 2, 1998	17.44	18.31	17.44	18.25
8	NASDAQ	MAR	Wed, Apr 1, 1998	17.50	17.56	16.87	17.44
7	NASDAQ	MAR	Tue, Mar 31, 1998	18.06	18.22	17.75	17.91
6	NASDAQ	MAR	Mon, Mar 30, 1998	18.19	18.41	17.87	17.97
5	NASDAQ	MAR	Fri, Mar 27, 1998	18.81	18.81	18.19	18.44
4	NASDAQ	MAR	Thu, Mar 26, 1998	18.84	18.87	18.66	18.87
3	NASDAQ	MAR	Wed, Mar 25, 1998	18.94	18.97	18.75	18.97
2	NASDAQ	MAR	Tue, Mar 24, 1998	18.25	18.69	18.25	18.69
1	NASDAQ	MAR	Mon, Mar 23, 1998	18.00	18.00	18.00	18.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Marriott International Inc NASDAQ:MAR 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