Photronics Inc NASDAQ:PLAB Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	PLAB	Tue, Mar 5, 2024	28.80	29.42	28.04	28.46
7999	NASDAQ	PLAB	Mon, Mar 4, 2024	30.27	30.49	29.20	29.32
7998	NASDAQ	PLAB	Fri, Mar 1, 2024	29.01	30.03	28.60	29.69
7997	NASDAQ	PLAB	Thu, Feb 29, 2024	28.50	28.96	28.35	28.79
7996	NASDAQ	PLAB	Wed, Feb 28, 2024	27.10	28.28	26.88	27.87
7995	NASDAQ	PLAB	Tue, Feb 27, 2024	28.49	28.65	27.41	27.52
7994	NASDAQ	PLAB	Mon, Feb 26, 2024	28.25	28.74	27.98	28.36
7993	NASDAQ	PLAB	Fri, Feb 23, 2024	27.15	28.42	27.02	28.01
7992	NASDAQ	PLAB	Thu, Feb 22, 2024	28.00	28.11	26.75	26.77
7991	NASDAQ	PLAB	Wed, Feb 21, 2024	28.00	28.00	25.32	26.88
7990	NASDAQ	PLAB	Tue, Feb 20, 2024	32.65	32.83	31.05	31.22
7989	NASDAQ	PLAB	Fri, Feb 16, 2024	34.07	34.13	32.87	33.42
7988	NASDAQ	PLAB	Thu, Feb 15, 2024	33.58	34.00	33.05	33.84
7987	NASDAQ	PLAB	Wed, Feb 14, 2024	32.20	33.43	32.20	33.20
7986	NASDAQ	PLAB	Tue, Feb 13, 2024	31.95	32.33	31.34	31.50
7985	NASDAQ	PLAB	Mon, Feb 12, 2024	32.64	34.16	32.45	33.48
7984	NASDAQ	PLAB	Fri, Feb 9, 2024	32.09	32.85	31.73	32.54
7983	NASDAQ	PLAB	Thu, Feb 8, 2024	30.47	32.05	30.47	31.62
7982	NASDAQ	PLAB	Wed, Feb 7, 2024	30.87	31.22	30.49	30.53
7981	NASDAQ	PLAB	Tue, Feb 6, 2024	31.56	31.81	29.59	30.79
7980	NASDAQ	PLAB	Mon, Feb 5, 2024	30.64	31.87	30.64	31.47
7979	NASDAQ	PLAB	Fri, Feb 2, 2024	30.21	30.96	30.10	30.64
7978	NASDAQ	PLAB	Thu, Feb 1, 2024	29.75	30.42	29.55	30.38
7977	NASDAQ	PLAB	Wed, Jan 31, 2024	29.30	30.15	29.02	29.22
7976	NASDAQ	PLAB	Tue, Jan 30, 2024	30.39	30.85	29.76	30.02
7975	NASDAQ	PLAB	Mon, Jan 29, 2024	30.31	30.57	29.90	30.44
7974	NASDAQ	PLAB	Fri, Jan 26, 2024	30.75	30.98	29.76	30.14
7973	NASDAQ	PLAB	Thu, Jan 25, 2024	31.43	32.03	30.67	31.08
7972	NASDAQ	PLAB	Wed, Jan 24, 2024	32.68	32.80	31.21	31.25
7971	NASDAQ	PLAB	Tue, Jan 23, 2024	32.34	32.96	31.54	32.06
7970	NASDAQ	PLAB	Mon, Jan 22, 2024	31.75	32.29	31.35	32.12
7969	NASDAQ	PLAB	Fri, Jan 19, 2024	29.89	31.21	29.54	31.11
7968	NASDAQ	PLAB	Thu, Jan 18, 2024	29.63	29.72	29.06	29.28
7967	NASDAQ	PLAB	Wed, Jan 17, 2024	29.01	29.05	28.06	28.60
7966	NASDAQ	PLAB	Tue, Jan 16, 2024	28.87	29.77	28.67	29.59
7965	NASDAQ	PLAB	Fri, Jan 12, 2024	29.27	29.35	28.60	28.99
7964	NASDAQ	PLAB	Thu, Jan 11, 2024	29.44	29.78	28.31	29.11
7963	NASDAQ	PLAB	Wed, Jan 10, 2024	29.76	30.03	29.25	29.49
7962	NASDAQ	PLAB	Tue, Jan 9, 2024	28.94	30.08	28.87	29.76
7961	NASDAQ	PLAB	Mon, Jan 8, 2024	29.09	29.80	28.87	29.57
7960	NASDAQ	PLAB	Fri, Jan 5, 2024	28.87	29.29	28.57	28.78
7959	NASDAQ	PLAB	Thu, Jan 4, 2024	29.60	29.71	28.95	29.04
7958	NASDAQ	PLAB	Wed, Jan 3, 2024	29.96	30.79	29.39	29.77
7957	NASDAQ	PLAB	Tue, Jan 2, 2024	30.87	31.17	30.44	30.86
7956	NASDAQ	PLAB	Fri, Dec 29, 2023	32.00	32.21	31.30	31.37
7955	NASDAQ	PLAB	Thu, Dec 28, 2023	32.45	32.55	31.97	32.01
7954	NASDAQ	PLAB	Wed, Dec 27, 2023	32.55	32.60	32.09	32.43
7953	NASDAQ	PLAB	Tue, Dec 26, 2023	31.41	32.50	31.32	32.39
7952	NASDAQ	PLAB	Fri, Dec 22, 2023	30.98	31.45	30.37	31.26
7951	NASDAQ	PLAB	Thu, Dec 21, 2023	30.33	30.74	29.67	30.68
7950	NASDAQ	PLAB	Wed, Dec 20, 2023	30.35	30.98	29.52	29.55
7949	NASDAQ	PLAB	Tue, Dec 19, 2023	29.26	30.85	29.13	30.60
7948	NASDAQ	PLAB	Mon, Dec 18, 2023	29.67	29.67	28.33	29.12
7947	NASDAQ	PLAB	Fri, Dec 15, 2023	29.17	29.94	29.17	29.51
7946	NASDAQ	PLAB	Thu, Dec 14, 2023	26.84	29.23	26.84	29.09
7945	NASDAQ	PLAB	Wed, Dec 13, 2023	23.88	26.39	23.37	26.24
7944	NASDAQ	PLAB	Tue, Dec 12, 2023	21.78	21.87	21.50	21.63
7943	NASDAQ	PLAB	Mon, Dec 11, 2023	21.04	21.83	21.04	21.81
7942	NASDAQ	PLAB	Fri, Dec 8, 2023	20.87	21.21	20.81	20.88
7941	NASDAQ	PLAB	Thu, Dec 7, 2023	20.60	20.92	20.47	20.91
7940	NASDAQ	PLAB	Wed, Dec 6, 2023	21.03	21.18	20.50	20.51
7939	NASDAQ	PLAB	Tue, Dec 5, 2023	20.78	20.84	20.44	20.66
7938	NASDAQ	PLAB	Mon, Dec 4, 2023	20.85	21.02	20.45	20.96
7937	NASDAQ	PLAB	Fri, Dec 1, 2023	21.00	21.27	20.81	21.19
7936	NASDAQ	PLAB	Thu, Nov 30, 2023	21.13	21.17	20.88	21.13
7935	NASDAQ	PLAB	Wed, Nov 29, 2023	21.57	21.70	21.13	21.14
7934	NASDAQ	PLAB	Tue, Nov 28, 2023	21.46	21.46	20.99	21.12
7933	NASDAQ	PLAB	Mon, Nov 27, 2023	21.18	21.68	21.05	21.59
7932	NASDAQ	PLAB	Fri, Nov 24, 2023	21.39	21.52	21.37	21.37
7931	NASDAQ	PLAB	Wed, Nov 22, 2023	21.49	21.81	21.36	21.43
7930	NASDAQ	PLAB	Tue, Nov 21, 2023	21.53	21.71	21.15	21.31
7929	NASDAQ	PLAB	Mon, Nov 20, 2023	21.69	22.03	21.69	21.75
7928	NASDAQ	PLAB	Fri, Nov 17, 2023	21.70	21.82	21.53	21.75
7927	NASDAQ	PLAB	Thu, Nov 16, 2023	21.68	21.85	21.53	21.74
7926	NASDAQ	PLAB	Wed, Nov 15, 2023	21.38	21.82	21.35	21.75
7925	NASDAQ	PLAB	Tue, Nov 14, 2023	20.59	21.31	20.45	21.29
7924	NASDAQ	PLAB	Mon, Nov 13, 2023	20.06	20.35	19.94	20.11
7923	NASDAQ	PLAB	Fri, Nov 10, 2023	19.62	20.40	19.53	20.24
7922	NASDAQ	PLAB	Thu, Nov 9, 2023	19.75	19.87	19.41	19.48
7921	NASDAQ	PLAB	Wed, Nov 8, 2023	19.71	19.74	19.48	19.59
7920	NASDAQ	PLAB	Tue, Nov 7, 2023	19.69	19.86	19.55	19.63
7919	NASDAQ	PLAB	Mon, Nov 6, 2023	19.83	19.91	19.45	19.82
7918	NASDAQ	PLAB	Fri, Nov 3, 2023	19.40	20.08	19.40	19.82
7917	NASDAQ	PLAB	Thu, Nov 2, 2023	18.90	19.15	18.57	19.13
7916	NASDAQ	PLAB	Wed, Nov 1, 2023	18.28	18.53	18.11	18.52
7915	NASDAQ	PLAB	Tue, Oct 31, 2023	18.15	18.41	18.03	18.36
7914	NASDAQ	PLAB	Mon, Oct 30, 2023	18.68	18.74	18.11	18.20
7913	NASDAQ	PLAB	Fri, Oct 27, 2023	18.83	18.85	18.49	18.62
7912	NASDAQ	PLAB	Thu, Oct 26, 2023	18.81	19.20	18.70	18.75
7911	NASDAQ	PLAB	Wed, Oct 25, 2023	18.94	19.00	18.62	18.75
7910	NASDAQ	PLAB	Tue, Oct 24, 2023	18.94	19.37	18.87	19.24
7909	NASDAQ	PLAB	Mon, Oct 23, 2023	19.04	19.25	18.61	18.76
7908	NASDAQ	PLAB	Fri, Oct 20, 2023	19.67	19.81	19.09	19.13
7907	NASDAQ	PLAB	Thu, Oct 19, 2023	20.21	20.28	19.31	19.41
7906	NASDAQ	PLAB	Wed, Oct 18, 2023	20.20	20.42	20.04	20.26
7905	NASDAQ	PLAB	Tue, Oct 17, 2023	20.12	20.61	19.85	20.59
7904	NASDAQ	PLAB	Mon, Oct 16, 2023	20.36	20.63	20.24	20.47
7903	NASDAQ	PLAB	Fri, Oct 13, 2023	21.04	21.13	20.13	20.28
7902	NASDAQ	PLAB	Thu, Oct 12, 2023	20.77	21.22	20.74	21.03
7901	NASDAQ	PLAB	Wed, Oct 11, 2023	20.70	21.05	20.56	20.73
7900	NASDAQ	PLAB	Tue, Oct 10, 2023	20.22	20.75	19.85	20.54
7899	NASDAQ	PLAB	Mon, Oct 9, 2023	20.36	20.38	19.99	20.22
7898	NASDAQ	PLAB	Fri, Oct 6, 2023	20.04	20.79	20.04	20.68
7897	NASDAQ	PLAB	Thu, Oct 5, 2023	20.19	20.30	19.95	20.15
7896	NASDAQ	PLAB	Wed, Oct 4, 2023	20.01	20.36	19.86	20.26
7895	NASDAQ	PLAB	Tue, Oct 3, 2023	20.14	20.30	19.77	19.96
7894	NASDAQ	PLAB	Mon, Oct 2, 2023	20.18	20.45	20.01	20.31
7893	NASDAQ	PLAB	Fri, Sep 29, 2023	20.63	20.63	20.05	20.21
7892	NASDAQ	PLAB	Thu, Sep 28, 2023	19.68	20.50	19.63	20.36
7891	NASDAQ	PLAB	Wed, Sep 27, 2023	19.37	19.93	19.36	19.73
7890	NASDAQ	PLAB	Tue, Sep 26, 2023	19.14	19.21	19.03	19.13
7889	NASDAQ	PLAB	Mon, Sep 25, 2023	19.16	19.42	19.04	19.35
7888	NASDAQ	PLAB	Fri, Sep 22, 2023	19.34	19.49	19.23	19.33
7887	NASDAQ	PLAB	Thu, Sep 21, 2023	19.17	19.42	19.13	19.20
7886	NASDAQ	PLAB	Wed, Sep 20, 2023	20.02	20.12	19.41	19.42
7885	NASDAQ	PLAB	Tue, Sep 19, 2023	20.05	20.10	19.71	19.86
7884	NASDAQ	PLAB	Mon, Sep 18, 2023	19.42	20.28	19.40	20.11
7883	NASDAQ	PLAB	Fri, Sep 15, 2023	20.28	20.30	19.35	19.47
7882	NASDAQ	PLAB	Thu, Sep 14, 2023	20.07	20.47	19.88	20.45
7881	NASDAQ	PLAB	Wed, Sep 13, 2023	19.99	20.20	19.71	19.95
7880	NASDAQ	PLAB	Tue, Sep 12, 2023	19.96	20.20	19.79	19.99
7879	NASDAQ	PLAB	Mon, Sep 11, 2023	20.00	20.00	20.00	20.00
7878	NASDAQ	PLAB	Fri, Sep 8, 2023	20.50	20.57	19.92	20.00
7877	NASDAQ	PLAB	Thu, Sep 7, 2023	21.56	21.56	20.43	20.61
7876	NASDAQ	PLAB	Wed, Sep 6, 2023	20.17	21.97	18.12	21.91
7875	NASDAQ	PLAB	Tue, Sep 5, 2023	24.00	24.05	23.34	23.50
7874	NASDAQ	PLAB	Fri, Sep 1, 2023	23.88	24.30	23.67	24.19
7873	NASDAQ	PLAB	Thu, Aug 31, 2023	23.56	23.98	23.56	23.76
7872	NASDAQ	PLAB	Wed, Aug 30, 2023	23.41	23.93	23.11	23.73
7871	NASDAQ	PLAB	Tue, Aug 29, 2023	22.81	23.53	22.65	23.47
7870	NASDAQ	PLAB	Mon, Aug 28, 2023	22.77	23.30	22.58	22.96
7869	NASDAQ	PLAB	Fri, Aug 25, 2023	22.59	22.81	22.19	22.53
7868	NASDAQ	PLAB	Thu, Aug 24, 2023	23.45	23.49	22.53	22.60
7867	NASDAQ	PLAB	Wed, Aug 23, 2023	22.55	23.22	22.48	23.13
7866	NASDAQ	PLAB	Tue, Aug 22, 2023	22.88	22.88	22.54	22.65
7865	NASDAQ	PLAB	Mon, Aug 21, 2023	22.19	22.79	22.19	22.67
7864	NASDAQ	PLAB	Fri, Aug 18, 2023	21.79	22.40	21.78	22.16
7863	NASDAQ	PLAB	Thu, Aug 17, 2023	22.45	22.45	21.98	21.99
7862	NASDAQ	PLAB	Wed, Aug 16, 2023	23.00	23.06	22.29	22.36
7861	NASDAQ	PLAB	Tue, Aug 15, 2023	23.02	23.34	22.91	23.04
7860	NASDAQ	PLAB	Mon, Aug 14, 2023	23.02	23.23	22.77	23.07
7859	NASDAQ	PLAB	Fri, Aug 11, 2023	24.15	24.15	23.14	23.18
7858	NASDAQ	PLAB	Thu, Aug 10, 2023	25.29	25.48	24.43	24.46
7857	NASDAQ	PLAB	Wed, Aug 9, 2023	25.73	25.73	25.03	25.23
7856	NASDAQ	PLAB	Tue, Aug 8, 2023	25.81	25.87	25.37	25.82
7855	NASDAQ	PLAB	Mon, Aug 7, 2023	25.99	26.25	25.85	26.21
7854	NASDAQ	PLAB	Fri, Aug 4, 2023	25.83	26.11	25.61	25.79
7853	NASDAQ	PLAB	Thu, Aug 3, 2023	25.84	26.27	25.70	26.01
7852	NASDAQ	PLAB	Wed, Aug 2, 2023	26.42	26.51	25.92	26.08
7851	NASDAQ	PLAB	Tue, Aug 1, 2023	26.08	26.86	26.08	26.74
7850	NASDAQ	PLAB	Mon, Jul 31, 2023	26.20	26.55	25.98	26.45
7849	NASDAQ	PLAB	Fri, Jul 28, 2023	25.94	26.26	25.77	26.23
7848	NASDAQ	PLAB	Thu, Jul 27, 2023	25.60	26.00	25.31	25.43
7847	NASDAQ	PLAB	Wed, Jul 26, 2023	25.18	25.47	25.04	25.23
7846	NASDAQ	PLAB	Tue, Jul 25, 2023	25.40	25.86	25.40	25.48
7845	NASDAQ	PLAB	Mon, Jul 24, 2023	25.33	25.64	25.23	25.40
7844	NASDAQ	PLAB	Fri, Jul 21, 2023	25.65	25.65	25.20	25.33
7843	NASDAQ	PLAB	Thu, Jul 20, 2023	26.08	26.31	25.18	25.27
7842	NASDAQ	PLAB	Wed, Jul 19, 2023	26.98	26.98	26.24	26.39
7841	NASDAQ	PLAB	Tue, Jul 18, 2023	26.40	26.98	26.29	26.95
7840	NASDAQ	PLAB	Mon, Jul 17, 2023	26.02	26.54	25.96	26.40
7839	NASDAQ	PLAB	Fri, Jul 14, 2023	26.39	26.42	25.71	25.85
7838	NASDAQ	PLAB	Thu, Jul 13, 2023	25.89	26.43	25.74	26.32
7837	NASDAQ	PLAB	Wed, Jul 12, 2023	25.70	25.80	25.49	25.64
7836	NASDAQ	PLAB	Tue, Jul 11, 2023	25.47	25.52	24.73	25.38
7835	NASDAQ	PLAB	Mon, Jul 10, 2023	25.15	25.58	25.08	25.45
7834	NASDAQ	PLAB	Fri, Jul 7, 2023	25.32	25.53	25.07	25.13
7833	NASDAQ	PLAB	Thu, Jul 6, 2023	25.07	25.56	24.90	25.17
7832	NASDAQ	PLAB	Wed, Jul 5, 2023	26.18	26.18	25.46	25.46
7831	NASDAQ	PLAB	Mon, Jul 3, 2023	25.99	26.69	25.99	26.19
7830	NASDAQ	PLAB	Fri, Jun 30, 2023	25.84	26.05	25.59	25.79
7829	NASDAQ	PLAB	Thu, Jun 29, 2023	24.73	25.93	24.56	25.51
7828	NASDAQ	PLAB	Wed, Jun 28, 2023	23.91	24.58	23.91	24.50
7827	NASDAQ	PLAB	Tue, Jun 27, 2023	23.14	24.18	23.05	24.15
7826	NASDAQ	PLAB	Mon, Jun 26, 2023	23.20	23.64	23.04	23.06
7825	NASDAQ	PLAB	Fri, Jun 23, 2023	23.79	23.82	23.01	23.04
7824	NASDAQ	PLAB	Thu, Jun 22, 2023	24.32	24.46	24.03	24.07
7823	NASDAQ	PLAB	Wed, Jun 21, 2023	24.05	25.07	23.93	24.51
7822	NASDAQ	PLAB	Tue, Jun 20, 2023	23.41	24.14	22.89	24.05
7821	NASDAQ	PLAB	Fri, Jun 16, 2023	23.75	23.89	23.09	23.38
7820	NASDAQ	PLAB	Thu, Jun 15, 2023	23.31	23.68	23.24	23.59
7819	NASDAQ	PLAB	Wed, Jun 14, 2023	23.40	23.85	23.37	23.57
7818	NASDAQ	PLAB	Tue, Jun 13, 2023	23.65	23.79	23.31	23.57
7817	NASDAQ	PLAB	Mon, Jun 12, 2023	23.00	23.41	22.88	23.23
7816	NASDAQ	PLAB	Fri, Jun 9, 2023	23.22	23.44	22.79	22.86
7815	NASDAQ	PLAB	Thu, Jun 8, 2023	22.98	23.24	22.80	23.04
7814	NASDAQ	PLAB	Wed, Jun 7, 2023	22.60	23.33	22.60	22.97
7813	NASDAQ	PLAB	Tue, Jun 6, 2023	21.44	22.55	21.37	22.45
7812	NASDAQ	PLAB	Mon, Jun 5, 2023	21.57	21.76	20.94	21.55
7811	NASDAQ	PLAB	Fri, Jun 2, 2023	21.63	21.80	21.17	21.78
7810	NASDAQ	PLAB	Thu, Jun 1, 2023	21.27	21.52	20.85	21.39
7809	NASDAQ	PLAB	Wed, May 31, 2023	20.81	21.41	20.61	21.23
7808	NASDAQ	PLAB	Tue, May 30, 2023	21.75	21.75	20.91	21.11
7807	NASDAQ	PLAB	Fri, May 26, 2023	20.36	21.46	20.36	21.23
7806	NASDAQ	PLAB	Thu, May 25, 2023	18.92	20.38	18.71	20.25
7805	NASDAQ	PLAB	Wed, May 24, 2023	18.92	19.73	17.98	18.36
7804	NASDAQ	PLAB	Tue, May 23, 2023	17.04	17.53	16.98	17.21
7803	NASDAQ	PLAB	Mon, May 22, 2023	16.75	17.58	16.71	17.12
7802	NASDAQ	PLAB	Fri, May 19, 2023	17.30	17.38	17.11	17.37
7801	NASDAQ	PLAB	Thu, May 18, 2023	16.89	17.30	16.89	17.18
7800	NASDAQ	PLAB	Wed, May 17, 2023	16.76	16.99	16.56	16.87
7799	NASDAQ	PLAB	Tue, May 16, 2023	16.15	16.62	16.14	16.60
7798	NASDAQ	PLAB	Mon, May 15, 2023	15.27	16.34	15.25	16.27
7797	NASDAQ	PLAB	Fri, May 12, 2023	15.26	15.57	15.08	15.22
7796	NASDAQ	PLAB	Thu, May 11, 2023	15.10	15.22	14.75	15.22
7795	NASDAQ	PLAB	Wed, May 10, 2023	14.77	15.18	14.67	15.16
7794	NASDAQ	PLAB	Tue, May 9, 2023	14.69	14.71	14.48	14.55
7793	NASDAQ	PLAB	Mon, May 8, 2023	14.90	14.92	14.62	14.84
7792	NASDAQ	PLAB	Fri, May 5, 2023	14.36	14.97	14.33	14.92
7791	NASDAQ	PLAB	Thu, May 4, 2023	14.31	14.44	14.15	14.24
7790	NASDAQ	PLAB	Wed, May 3, 2023	14.40	14.65	14.38	14.45
7789	NASDAQ	PLAB	Tue, May 2, 2023	14.54	14.65	14.24	14.39
7788	NASDAQ	PLAB	Mon, May 1, 2023	14.48	14.66	14.48	14.60
7787	NASDAQ	PLAB	Fri, Apr 28, 2023	14.33	14.54	14.17	14.46
7786	NASDAQ	PLAB	Thu, Apr 27, 2023	14.15	14.30	13.86	14.28
7785	NASDAQ	PLAB	Wed, Apr 26, 2023	14.31	14.40	14.09	14.18
7784	NASDAQ	PLAB	Tue, Apr 25, 2023	14.77	14.78	14.23	14.27
7783	NASDAQ	PLAB	Mon, Apr 24, 2023	15.04	15.07	14.79	14.88
7782	NASDAQ	PLAB	Fri, Apr 21, 2023	15.05	15.24	14.99	15.06
7781	NASDAQ	PLAB	Thu, Apr 20, 2023	15.00	15.41	14.98	15.12
7780	NASDAQ	PLAB	Wed, Apr 19, 2023	15.21	15.29	15.05	15.13
7779	NASDAQ	PLAB	Tue, Apr 18, 2023	15.43	15.64	15.17	15.30
7778	NASDAQ	PLAB	Mon, Apr 17, 2023	15.41	15.43	14.95	15.41
7777	NASDAQ	PLAB	Fri, Apr 14, 2023	15.64	15.82	15.48	15.65
7776	NASDAQ	PLAB	Thu, Apr 13, 2023	15.51	15.63	15.43	15.55
7775	NASDAQ	PLAB	Wed, Apr 12, 2023	15.95	16.02	15.45	15.47
7774	NASDAQ	PLAB	Tue, Apr 11, 2023	15.91	15.99	15.63	15.79
7773	NASDAQ	PLAB	Mon, Apr 10, 2023	15.20	15.88	15.18	15.79
7772	NASDAQ	PLAB	Thu, Apr 6, 2023	15.40	15.46	15.05	15.35
7771	NASDAQ	PLAB	Wed, Apr 5, 2023	15.54	15.56	15.23	15.45
7770	NASDAQ	PLAB	Tue, Apr 4, 2023	16.37	16.37	15.59	15.73
7769	NASDAQ	PLAB	Mon, Apr 3, 2023	16.57	16.57	16.18	16.41
7768	NASDAQ	PLAB	Fri, Mar 31, 2023	16.30	16.61	16.25	16.58
7767	NASDAQ	PLAB	Thu, Mar 30, 2023	16.58	16.73	16.33	16.33
7766	NASDAQ	PLAB	Wed, Mar 29, 2023	16.04	16.51	16.01	16.48
7765	NASDAQ	PLAB	Tue, Mar 28, 2023	16.21	16.24	15.70	15.82
7764	NASDAQ	PLAB	Mon, Mar 27, 2023	16.48	16.60	16.20	16.33
7763	NASDAQ	PLAB	Fri, Mar 24, 2023	16.47	16.47	16.16	16.36
7762	NASDAQ	PLAB	Thu, Mar 23, 2023	16.66	17.04	16.38	16.60
7761	NASDAQ	PLAB	Wed, Mar 22, 2023	16.89	17.14	16.51	16.52
7760	NASDAQ	PLAB	Tue, Mar 21, 2023	16.91	17.13	16.69	16.91
7759	NASDAQ	PLAB	Mon, Mar 20, 2023	16.57	16.88	16.53	16.67
7758	NASDAQ	PLAB	Fri, Mar 17, 2023	16.72	16.89	16.43	16.47
7757	NASDAQ	PLAB	Thu, Mar 16, 2023	16.21	16.77	16.09	16.74
7756	NASDAQ	PLAB	Wed, Mar 15, 2023	16.05	16.42	15.94	16.41
7755	NASDAQ	PLAB	Tue, Mar 14, 2023	16.50	16.71	16.03	16.39
7754	NASDAQ	PLAB	Mon, Mar 13, 2023	16.38	16.42	16.01	16.15
7753	NASDAQ	PLAB	Fri, Mar 10, 2023	17.08	17.20	16.60	16.65
7752	NASDAQ	PLAB	Thu, Mar 9, 2023	17.23	17.45	17.07	17.08
7751	NASDAQ	PLAB	Wed, Mar 8, 2023	17.01	17.30	16.94	17.23
7750	NASDAQ	PLAB	Tue, Mar 7, 2023	17.06	17.07	16.72	16.89
7749	NASDAQ	PLAB	Mon, Mar 6, 2023	17.64	17.69	16.92	17.08
7748	NASDAQ	PLAB	Fri, Mar 3, 2023	17.55	17.65	17.38	17.64
7747	NASDAQ	PLAB	Thu, Mar 2, 2023	17.40	17.62	17.10	17.55
7746	NASDAQ	PLAB	Wed, Mar 1, 2023	17.61	17.97	17.51	17.78
7745	NASDAQ	PLAB	Tue, Feb 28, 2023	17.79	18.15	17.62	17.62
7744	NASDAQ	PLAB	Mon, Feb 27, 2023	17.82	18.08	17.74	17.79
7743	NASDAQ	PLAB	Fri, Feb 24, 2023	17.41	17.70	17.32	17.70
7742	NASDAQ	PLAB	Thu, Feb 23, 2023	17.53	17.79	17.25	17.69
7741	NASDAQ	PLAB	Wed, Feb 22, 2023	16.50	17.33	16.44	17.24
7740	NASDAQ	PLAB	Tue, Feb 21, 2023	17.82	17.82	15.44	16.40
7739	NASDAQ	PLAB	Fri, Feb 17, 2023	17.98	18.20	17.87	18.02
7738	NASDAQ	PLAB	Thu, Feb 16, 2023	18.11	18.27	18.01	18.10
7737	NASDAQ	PLAB	Wed, Feb 15, 2023	18.20	18.68	18.10	18.38
7736	NASDAQ	PLAB	Tue, Feb 14, 2023	18.18	18.50	17.97	18.41
7735	NASDAQ	PLAB	Mon, Feb 13, 2023	18.39	18.51	18.24	18.28
7734	NASDAQ	PLAB	Fri, Feb 10, 2023	18.48	18.56	18.13	18.32
7733	NASDAQ	PLAB	Thu, Feb 9, 2023	19.05	19.09	18.48	18.67
7732	NASDAQ	PLAB	Wed, Feb 8, 2023	18.82	18.85	18.60	18.73
7731	NASDAQ	PLAB	Tue, Feb 7, 2023	18.64	19.05	18.46	18.95
7730	NASDAQ	PLAB	Mon, Feb 6, 2023	18.93	19.12	18.49	18.68
7729	NASDAQ	PLAB	Fri, Feb 3, 2023	18.98	19.49	18.80	19.20
7728	NASDAQ	PLAB	Thu, Feb 2, 2023	19.16	19.52	19.00	19.29
7727	NASDAQ	PLAB	Wed, Feb 1, 2023	18.15	19.05	18.15	18.91
7726	NASDAQ	PLAB	Tue, Jan 31, 2023	17.53	18.21	17.31	18.12
7725	NASDAQ	PLAB	Mon, Jan 30, 2023	18.50	18.53	17.02	17.50
7724	NASDAQ	PLAB	Fri, Jan 27, 2023	18.84	19.03	18.69	18.82
7723	NASDAQ	PLAB	Thu, Jan 26, 2023	18.79	19.08	18.54	19.07
7722	NASDAQ	PLAB	Wed, Jan 25, 2023	18.41	18.77	18.27	18.74
7721	NASDAQ	PLAB	Tue, Jan 24, 2023	18.30	18.73	18.18	18.66
7720	NASDAQ	PLAB	Mon, Jan 23, 2023	18.10	18.54	17.96	18.42
7719	NASDAQ	PLAB	Fri, Jan 20, 2023	17.75	17.99	17.54	17.97
7718	NASDAQ	PLAB	Thu, Jan 19, 2023	18.07	18.22	17.53	17.53
7717	NASDAQ	PLAB	Wed, Jan 18, 2023	18.42	18.83	18.24	18.25
7716	NASDAQ	PLAB	Tue, Jan 17, 2023	18.40	18.54	18.16	18.33
7715	NASDAQ	PLAB	Fri, Jan 13, 2023	18.15	18.47	18.11	18.37
7714	NASDAQ	PLAB	Thu, Jan 12, 2023	18.15	18.34	17.96	18.26
7713	NASDAQ	PLAB	Wed, Jan 11, 2023	17.96	18.15	17.82	17.99
7712	NASDAQ	PLAB	Tue, Jan 10, 2023	17.93	18.07	17.82	17.96
7711	NASDAQ	PLAB	Mon, Jan 9, 2023	17.76	18.35	17.70	17.91
7710	NASDAQ	PLAB	Fri, Jan 6, 2023	16.89	17.52	16.58	17.50
7709	NASDAQ	PLAB	Thu, Jan 5, 2023	16.53	17.03	16.50	16.70
7708	NASDAQ	PLAB	Wed, Jan 4, 2023	17.00	17.22	16.65	16.65
7707	NASDAQ	PLAB	Tue, Jan 3, 2023	17.28	17.50	16.74	16.76
7706	NASDAQ	PLAB	Fri, Dec 30, 2022	16.74	16.95	16.63	16.83
7705	NASDAQ	PLAB	Thu, Dec 29, 2022	16.41	16.94	16.32	16.91
7704	NASDAQ	PLAB	Wed, Dec 28, 2022	16.31	16.54	16.04	16.17
7703	NASDAQ	PLAB	Tue, Dec 27, 2022	16.41	16.51	16.27	16.40
7702	NASDAQ	PLAB	Fri, Dec 23, 2022	16.53	16.63	16.24	16.41
7701	NASDAQ	PLAB	Thu, Dec 22, 2022	16.70	16.81	16.32	16.54
7700	NASDAQ	PLAB	Wed, Dec 21, 2022	17.09	17.18	16.76	16.99
7699	NASDAQ	PLAB	Tue, Dec 20, 2022	16.98	17.22	16.86	16.99
7698	NASDAQ	PLAB	Mon, Dec 19, 2022	17.22	17.42	16.99	17.07
7697	NASDAQ	PLAB	Fri, Dec 16, 2022	17.19	17.40	17.00	17.22
7696	NASDAQ	PLAB	Thu, Dec 15, 2022	16.95	17.58	16.88	17.35
7695	NASDAQ	PLAB	Wed, Dec 14, 2022	19.00	19.12	16.86	17.21
7694	NASDAQ	PLAB	Tue, Dec 13, 2022	19.78	20.19	19.01	19.18
7693	NASDAQ	PLAB	Mon, Dec 12, 2022	18.25	18.58	18.15	18.47
7692	NASDAQ	PLAB	Fri, Dec 9, 2022	18.20	18.67	18.14	18.27
7691	NASDAQ	PLAB	Thu, Dec 8, 2022	18.29	18.54	18.18	18.45
7690	NASDAQ	PLAB	Wed, Dec 7, 2022	17.88	18.26	17.69	18.21
7689	NASDAQ	PLAB	Tue, Dec 6, 2022	18.21	18.38	17.85	18.00
7688	NASDAQ	PLAB	Mon, Dec 5, 2022	18.72	18.72	18.10	18.28
7687	NASDAQ	PLAB	Fri, Dec 2, 2022	18.35	18.71	18.25	18.69
7686	NASDAQ	PLAB	Thu, Dec 1, 2022	18.94	19.19	18.67	18.75
7685	NASDAQ	PLAB	Wed, Nov 30, 2022	18.44	18.80	18.02	18.80
7684	NASDAQ	PLAB	Tue, Nov 29, 2022	18.74	18.85	18.43	18.46
7683	NASDAQ	PLAB	Mon, Nov 28, 2022	18.48	18.82	18.27	18.65
7682	NASDAQ	PLAB	Fri, Nov 25, 2022	19.00	19.06	18.68	18.69
7681	NASDAQ	PLAB	Wed, Nov 23, 2022	18.86	19.14	18.81	18.99
7680	NASDAQ	PLAB	Tue, Nov 22, 2022	18.92	18.92	18.57	18.88
7679	NASDAQ	PLAB	Mon, Nov 21, 2022	18.91	18.93	18.57	18.67
7678	NASDAQ	PLAB	Fri, Nov 18, 2022	19.24	19.39	18.78	19.02
7677	NASDAQ	PLAB	Thu, Nov 17, 2022	17.95	18.87	17.70	18.79
7676	NASDAQ	PLAB	Wed, Nov 16, 2022	18.71	19.00	18.17	18.35
7675	NASDAQ	PLAB	Tue, Nov 15, 2022	19.24	19.32	18.94	19.09
7674	NASDAQ	PLAB	Mon, Nov 14, 2022	18.44	19.20	18.42	18.63
7673	NASDAQ	PLAB	Fri, Nov 11, 2022	18.57	19.20	18.39	18.69
7672	NASDAQ	PLAB	Thu, Nov 10, 2022	17.86	18.41	17.76	18.40
7671	NASDAQ	PLAB	Wed, Nov 9, 2022	16.88	17.41	16.81	17.15
7670	NASDAQ	PLAB	Tue, Nov 8, 2022	17.32	17.61	16.94	17.12
7669	NASDAQ	PLAB	Mon, Nov 7, 2022	16.76	17.02	16.57	17.01
7668	NASDAQ	PLAB	Fri, Nov 4, 2022	16.29	16.65	16.29	16.57
7667	NASDAQ	PLAB	Thu, Nov 3, 2022	16.01	16.33	15.74	16.05
7666	NASDAQ	PLAB	Wed, Nov 2, 2022	16.81	17.33	16.33	16.33
7665	NASDAQ	PLAB	Tue, Nov 1, 2022	16.53	16.82	16.35	16.78
7664	NASDAQ	PLAB	Mon, Oct 31, 2022	16.39	16.40	15.93	16.22
7663	NASDAQ	PLAB	Fri, Oct 28, 2022	16.13	16.50	16.02	16.48
7662	NASDAQ	PLAB	Thu, Oct 27, 2022	16.59	16.65	16.09	16.16
7661	NASDAQ	PLAB	Wed, Oct 26, 2022	16.26	16.72	16.13	16.42
7660	NASDAQ	PLAB	Tue, Oct 25, 2022	15.97	16.56	15.97	16.34
7659	NASDAQ	PLAB	Mon, Oct 24, 2022	15.75	15.97	15.38	15.91
7658	NASDAQ	PLAB	Fri, Oct 21, 2022	15.21	15.80	15.06	15.75
7657	NASDAQ	PLAB	Thu, Oct 20, 2022	15.00	15.46	14.88	15.21
7656	NASDAQ	PLAB	Wed, Oct 19, 2022	14.86	15.03	14.60	14.89
7655	NASDAQ	PLAB	Tue, Oct 18, 2022	15.15	15.53	14.58	14.83
7654	NASDAQ	PLAB	Mon, Oct 17, 2022	15.03	15.15	14.67	14.89
7653	NASDAQ	PLAB	Fri, Oct 14, 2022	15.23	15.36	14.50	14.55
7652	NASDAQ	PLAB	Thu, Oct 13, 2022	14.24	15.32	13.87	15.20
7651	NASDAQ	PLAB	Wed, Oct 12, 2022	14.90	14.98	14.59	14.61
7650	NASDAQ	PLAB	Tue, Oct 11, 2022	15.03	15.17	14.69	14.99
7649	NASDAQ	PLAB	Mon, Oct 10, 2022	15.52	15.56	14.78	15.20
7648	NASDAQ	PLAB	Fri, Oct 7, 2022	15.80	15.97	15.36	15.52
7647	NASDAQ	PLAB	Thu, Oct 6, 2022	15.98	16.40	15.98	16.16
7646	NASDAQ	PLAB	Wed, Oct 5, 2022	15.63	16.19	15.55	16.08
7645	NASDAQ	PLAB	Tue, Oct 4, 2022	15.75	15.91	15.58	15.87
7644	NASDAQ	PLAB	Mon, Oct 3, 2022	15.00	15.54	14.91	15.19
7643	NASDAQ	PLAB	Fri, Sep 30, 2022	14.83	15.09	14.61	14.62
7642	NASDAQ	PLAB	Thu, Sep 29, 2022	14.62	14.98	14.38	14.94
7641	NASDAQ	PLAB	Wed, Sep 28, 2022	14.55	14.98	14.41	14.88
7640	NASDAQ	PLAB	Tue, Sep 27, 2022	14.56	14.79	14.35	14.63
7639	NASDAQ	PLAB	Mon, Sep 26, 2022	14.60	14.89	14.18	14.23
7638	NASDAQ	PLAB	Fri, Sep 23, 2022	14.62	14.87	14.40	14.66
7637	NASDAQ	PLAB	Thu, Sep 22, 2022	15.18	15.26	14.81	15.00
7636	NASDAQ	PLAB	Wed, Sep 21, 2022	15.39	15.67	15.05	15.10
7635	NASDAQ	PLAB	Tue, Sep 20, 2022	15.25	15.46	15.11	15.31
7634	NASDAQ	PLAB	Mon, Sep 19, 2022	15.21	15.56	15.14	15.38
7633	NASDAQ	PLAB	Fri, Sep 16, 2022	15.25	15.60	15.20	15.54
7632	NASDAQ	PLAB	Thu, Sep 15, 2022	15.66	15.75	15.33	15.47
7631	NASDAQ	PLAB	Wed, Sep 14, 2022	15.85	16.03	15.51	15.69
7630	NASDAQ	PLAB	Tue, Sep 13, 2022	15.76	16.12	15.59	15.74
7629	NASDAQ	PLAB	Mon, Sep 12, 2022	15.97	16.47	15.86	16.37
7628	NASDAQ	PLAB	Fri, Sep 9, 2022	15.89	16.19	15.76	15.90
7627	NASDAQ	PLAB	Thu, Sep 8, 2022	15.31	15.72	15.11	15.57
7626	NASDAQ	PLAB	Wed, Sep 7, 2022	15.35	15.58	15.16	15.45
7625	NASDAQ	PLAB	Tue, Sep 6, 2022	15.34	15.95	15.34	15.45
7624	NASDAQ	PLAB	Fri, Sep 2, 2022	15.91	15.97	15.25	15.37
7623	NASDAQ	PLAB	Thu, Sep 1, 2022	16.47	16.47	15.23	15.78
7622	NASDAQ	PLAB	Wed, Aug 31, 2022	16.79	17.04	16.20	16.80
7621	NASDAQ	PLAB	Tue, Aug 30, 2022	19.03	19.08	16.44	16.64
7620	NASDAQ	PLAB	Mon, Aug 29, 2022	21.84	22.61	21.37	21.77
7619	NASDAQ	PLAB	Fri, Aug 26, 2022	25.30	25.39	22.04	22.19
7618	NASDAQ	PLAB	Thu, Aug 25, 2022	23.22	25.39	23.22	25.21
7617	NASDAQ	PLAB	Wed, Aug 24, 2022	23.16	23.45	23.06	23.20
7616	NASDAQ	PLAB	Tue, Aug 23, 2022	23.13	23.76	23.10	23.28
7615	NASDAQ	PLAB	Mon, Aug 22, 2022	23.01	23.36	22.67	22.93
7614	NASDAQ	PLAB	Fri, Aug 19, 2022	24.00	24.08	23.51	23.62
7613	NASDAQ	PLAB	Thu, Aug 18, 2022	23.45	24.70	23.45	24.41
7612	NASDAQ	PLAB	Wed, Aug 17, 2022	23.63	23.93	22.66	23.33
7611	NASDAQ	PLAB	Tue, Aug 16, 2022	24.79	24.90	23.58	23.94
7610	NASDAQ	PLAB	Mon, Aug 15, 2022	25.46	25.49	24.42	24.99
7609	NASDAQ	PLAB	Fri, Aug 12, 2022	23.80	25.81	23.74	25.78
7608	NASDAQ	PLAB	Thu, Aug 11, 2022	24.00	24.80	23.67	23.71
7607	NASDAQ	PLAB	Wed, Aug 10, 2022	23.05	24.02	22.86	23.84
7606	NASDAQ	PLAB	Tue, Aug 9, 2022	23.67	23.68	21.78	22.72
7605	NASDAQ	PLAB	Mon, Aug 8, 2022	24.18	24.57	23.56	24.14
7604	NASDAQ	PLAB	Fri, Aug 5, 2022	24.32	24.69	23.85	24.23
7603	NASDAQ	PLAB	Thu, Aug 4, 2022	24.29	24.74	24.01	24.69
7602	NASDAQ	PLAB	Wed, Aug 3, 2022	24.05	24.89	23.75	24.43
7601	NASDAQ	PLAB	Tue, Aug 2, 2022	23.78	24.30	23.46	23.83
7600	NASDAQ	PLAB	Mon, Aug 1, 2022	23.75	24.45	23.30	23.94
7599	NASDAQ	PLAB	Fri, Jul 29, 2022	23.08	23.86	22.52	23.81
7598	NASDAQ	PLAB	Thu, Jul 28, 2022	23.24	23.45	22.26	23.28
7597	NASDAQ	PLAB	Wed, Jul 27, 2022	22.00	23.40	21.87	23.21
7596	NASDAQ	PLAB	Tue, Jul 26, 2022	21.69	22.11	21.46	21.77
7595	NASDAQ	PLAB	Mon, Jul 25, 2022	21.94	21.99	21.28	21.79
7594	NASDAQ	PLAB	Fri, Jul 22, 2022	22.34	22.36	21.27	21.69
7593	NASDAQ	PLAB	Thu, Jul 21, 2022	21.43	22.35	21.26	22.34
7592	NASDAQ	PLAB	Wed, Jul 20, 2022	20.67	21.82	20.66	21.56
7591	NASDAQ	PLAB	Tue, Jul 19, 2022	19.72	20.68	19.67	20.64
7590	NASDAQ	PLAB	Mon, Jul 18, 2022	19.51	19.92	19.25	19.49
7589	NASDAQ	PLAB	Fri, Jul 15, 2022	19.31	19.33	18.70	19.28
7588	NASDAQ	PLAB	Thu, Jul 14, 2022	18.84	19.30	18.19	18.91
7587	NASDAQ	PLAB	Wed, Jul 13, 2022	18.41	19.07	18.27	19.02
7586	NASDAQ	PLAB	Tue, Jul 12, 2022	18.35	19.02	18.21	18.72
7585	NASDAQ	PLAB	Mon, Jul 11, 2022	18.50	18.68	18.24	18.30
7584	NASDAQ	PLAB	Fri, Jul 8, 2022	18.13	18.78	18.06	18.74
7583	NASDAQ	PLAB	Thu, Jul 7, 2022	17.84	18.57	17.84	18.28
7582	NASDAQ	PLAB	Wed, Jul 6, 2022	17.72	17.97	17.22	17.61
7581	NASDAQ	PLAB	Tue, Jul 5, 2022	17.70	18.05	17.28	17.73
7580	NASDAQ	PLAB	Fri, Jul 1, 2022	19.08	19.27	17.60	18.09
7579	NASDAQ	PLAB	Thu, Jun 30, 2022	18.86	19.73	18.43	19.48
7578	NASDAQ	PLAB	Wed, Jun 29, 2022	19.10	19.11	18.32	19.11
7577	NASDAQ	PLAB	Tue, Jun 28, 2022	21.75	21.75	19.13	19.34
7576	NASDAQ	PLAB	Mon, Jun 27, 2022	20.65	21.80	20.37	21.40
7575	NASDAQ	PLAB	Fri, Jun 24, 2022	19.42	20.43	19.15	20.34
7574	NASDAQ	PLAB	Thu, Jun 23, 2022	20.08	20.15	18.89	19.08
7573	NASDAQ	PLAB	Wed, Jun 22, 2022	20.00	20.36	19.68	19.76
7572	NASDAQ	PLAB	Tue, Jun 21, 2022	19.56	20.81	19.43	20.43
7571	NASDAQ	PLAB	Fri, Jun 17, 2022	19.02	19.59	18.64	19.15
7570	NASDAQ	PLAB	Thu, Jun 16, 2022	20.21	20.31	18.76	18.94
7569	NASDAQ	PLAB	Wed, Jun 15, 2022	20.51	21.12	19.75	20.84
7568	NASDAQ	PLAB	Tue, Jun 14, 2022	20.10	20.52	19.77	20.48
7567	NASDAQ	PLAB	Mon, Jun 13, 2022	20.54	21.03	19.80	19.87
7566	NASDAQ	PLAB	Fri, Jun 10, 2022	21.20	21.61	20.88	21.25
7565	NASDAQ	PLAB	Thu, Jun 9, 2022	21.80	22.32	21.33	21.67
7564	NASDAQ	PLAB	Wed, Jun 8, 2022	22.75	23.04	21.71	21.95
7563	NASDAQ	PLAB	Tue, Jun 7, 2022	22.26	22.96	21.92	22.88
7562	NASDAQ	PLAB	Mon, Jun 6, 2022	22.82	22.89	22.32	22.44
7561	NASDAQ	PLAB	Fri, Jun 3, 2022	22.23	22.34	21.54	22.11
7560	NASDAQ	PLAB	Thu, Jun 2, 2022	21.95	22.74	21.80	22.59
7559	NASDAQ	PLAB	Wed, Jun 1, 2022	21.91	22.17	21.02	21.61
7558	NASDAQ	PLAB	Tue, May 31, 2022	21.39	22.11	20.90	21.74
7557	NASDAQ	PLAB	Fri, May 27, 2022	19.95	21.17	19.65	21.17
7556	NASDAQ	PLAB	Thu, May 26, 2022	18.32	20.56	18.15	20.06
7555	NASDAQ	PLAB	Wed, May 25, 2022	16.87	18.20	15.48	17.86
7554	NASDAQ	PLAB	Tue, May 24, 2022	15.23	15.27	14.62	15.04
7553	NASDAQ	PLAB	Mon, May 23, 2022	15.23	15.64	15.17	15.40
7552	NASDAQ	PLAB	Fri, May 20, 2022	15.65	15.65	14.67	15.16
7551	NASDAQ	PLAB	Thu, May 19, 2022	15.32	15.64	15.26	15.32
7550	NASDAQ	PLAB	Wed, May 18, 2022	15.96	16.03	15.15	15.41
7549	NASDAQ	PLAB	Tue, May 17, 2022	15.77	16.22	15.57	16.10
7548	NASDAQ	PLAB	Mon, May 16, 2022	15.37	15.52	15.17	15.39
7547	NASDAQ	PLAB	Fri, May 13, 2022	15.02	15.58	14.73	15.42
7546	NASDAQ	PLAB	Thu, May 12, 2022	14.77	14.98	14.37	14.72
7545	NASDAQ	PLAB	Wed, May 11, 2022	14.96	15.37	14.90	14.92
7544	NASDAQ	PLAB	Tue, May 10, 2022	15.17	15.31	14.55	15.04
7543	NASDAQ	PLAB	Mon, May 9, 2022	14.99	15.12	14.60	14.84
7542	NASDAQ	PLAB	Fri, May 6, 2022	15.25	15.62	15.11	15.29
7541	NASDAQ	PLAB	Thu, May 5, 2022	15.89	15.95	15.08	15.41
7540	NASDAQ	PLAB	Wed, May 4, 2022	15.46	16.17	15.24	16.11
7539	NASDAQ	PLAB	Tue, May 3, 2022	15.24	15.50	15.10	15.41
7538	NASDAQ	PLAB	Mon, May 2, 2022	14.92	15.32	14.71	15.26
7537	NASDAQ	PLAB	Fri, Apr 29, 2022	15.45	15.68	14.93	14.99
7536	NASDAQ	PLAB	Thu, Apr 28, 2022	15.22	15.59	14.90	15.56
7535	NASDAQ	PLAB	Wed, Apr 27, 2022	14.98	15.36	14.85	14.97
7534	NASDAQ	PLAB	Tue, Apr 26, 2022	15.41	15.41	15.02	15.10
7533	NASDAQ	PLAB	Mon, Apr 25, 2022	15.14	15.59	15.08	15.57
7532	NASDAQ	PLAB	Fri, Apr 22, 2022	15.62	15.74	15.27	15.33
7531	NASDAQ	PLAB	Thu, Apr 21, 2022	16.03	16.09	15.48	15.63
7530	NASDAQ	PLAB	Wed, Apr 20, 2022	16.13	16.15	15.77	15.84
7529	NASDAQ	PLAB	Tue, Apr 19, 2022	15.75	16.00	15.67	15.90
7528	NASDAQ	PLAB	Mon, Apr 18, 2022	15.54	15.83	15.45	15.66
7527	NASDAQ	PLAB	Thu, Apr 14, 2022	15.96	16.13	15.62	15.64
7526	NASDAQ	PLAB	Wed, Apr 13, 2022	15.72	16.08	15.70	15.91
7525	NASDAQ	PLAB	Tue, Apr 12, 2022	15.29	15.93	15.29	15.72
7524	NASDAQ	PLAB	Mon, Apr 11, 2022	15.10	15.40	14.94	15.05
7523	NASDAQ	PLAB	Fri, Apr 8, 2022	14.80	14.98	14.48	14.51
7522	NASDAQ	PLAB	Thu, Apr 7, 2022	15.22	15.42	14.81	14.99
7521	NASDAQ	PLAB	Wed, Apr 6, 2022	15.57	15.66	15.15	15.17
7520	NASDAQ	PLAB	Tue, Apr 5, 2022	16.50	16.55	15.69	15.75
7519	NASDAQ	PLAB	Mon, Apr 4, 2022	16.58	16.79	16.37	16.57
7518	NASDAQ	PLAB	Fri, Apr 1, 2022	17.00	17.23	16.48	16.58
7517	NASDAQ	PLAB	Thu, Mar 31, 2022	17.61	17.76	16.90	16.97
7516	NASDAQ	PLAB	Wed, Mar 30, 2022	18.15	18.33	17.54	17.60
7515	NASDAQ	PLAB	Tue, Mar 29, 2022	18.37	18.80	17.96	18.28
7514	NASDAQ	PLAB	Mon, Mar 28, 2022	18.36	18.45	17.77	18.20
7513	NASDAQ	PLAB	Fri, Mar 25, 2022	17.97	18.40	17.94	18.36
7512	NASDAQ	PLAB	Thu, Mar 24, 2022	17.37	17.82	17.07	17.78
7511	NASDAQ	PLAB	Wed, Mar 23, 2022	17.47	17.70	17.15	17.18
7510	NASDAQ	PLAB	Tue, Mar 22, 2022	17.56	17.76	17.38	17.52
7509	NASDAQ	PLAB	Mon, Mar 21, 2022	17.60	17.87	17.29	17.56
7508	NASDAQ	PLAB	Fri, Mar 18, 2022	17.07	17.74	16.95	17.56
7507	NASDAQ	PLAB	Thu, Mar 17, 2022	17.07	17.30	16.88	17.18
7506	NASDAQ	PLAB	Wed, Mar 16, 2022	16.67	17.16	16.64	17.08
7505	NASDAQ	PLAB	Tue, Mar 15, 2022	16.41	16.49	15.98	16.37
7504	NASDAQ	PLAB	Mon, Mar 14, 2022	17.01	17.12	15.86	16.25
7503	NASDAQ	PLAB	Fri, Mar 11, 2022	17.69	17.78	16.98	17.07
7502	NASDAQ	PLAB	Thu, Mar 10, 2022	17.21	17.56	16.96	17.51
7501	NASDAQ	PLAB	Wed, Mar 9, 2022	17.59	17.81	17.43	17.60
7500	NASDAQ	PLAB	Tue, Mar 8, 2022	17.08	17.57	16.78	17.04
7499	NASDAQ	PLAB	Mon, Mar 7, 2022	18.17	18.36	16.98	17.04
7498	NASDAQ	PLAB	Fri, Mar 4, 2022	18.34	18.64	17.87	18.10
7497	NASDAQ	PLAB	Thu, Mar 3, 2022	18.72	18.74	18.28	18.65
7496	NASDAQ	PLAB	Wed, Mar 2, 2022	17.91	18.64	17.91	18.49
7495	NASDAQ	PLAB	Tue, Mar 1, 2022	18.39	18.69	17.54	17.75
7494	NASDAQ	PLAB	Mon, Feb 28, 2022	18.76	18.78	18.09	18.42
7493	NASDAQ	PLAB	Fri, Feb 25, 2022	19.03	19.10	18.53	18.77
7492	NASDAQ	PLAB	Thu, Feb 24, 2022	16.83	19.05	16.69	19.02
7491	NASDAQ	PLAB	Wed, Feb 23, 2022	20.24	20.30	16.81	17.26
7490	NASDAQ	PLAB	Tue, Feb 22, 2022	18.13	18.98	17.90	18.57
7489	NASDAQ	PLAB	Fri, Feb 18, 2022	18.71	18.74	18.07	18.35
7488	NASDAQ	PLAB	Thu, Feb 17, 2022	18.81	18.90	18.55	18.72
7487	NASDAQ	PLAB	Wed, Feb 16, 2022	18.64	19.04	18.40	18.96
7486	NASDAQ	PLAB	Tue, Feb 15, 2022	18.11	18.89	18.11	18.82
7485	NASDAQ	PLAB	Mon, Feb 14, 2022	17.74	18.18	17.57	17.85
7484	NASDAQ	PLAB	Fri, Feb 11, 2022	18.37	18.62	17.57	17.73
7483	NASDAQ	PLAB	Thu, Feb 10, 2022	18.30	19.27	18.14	18.43
7482	NASDAQ	PLAB	Wed, Feb 9, 2022	18.67	18.97	18.38	18.71
7481	NASDAQ	PLAB	Tue, Feb 8, 2022	17.78	18.52	17.65	18.48
7480	NASDAQ	PLAB	Mon, Feb 7, 2022	17.82	18.18	17.57	17.73
7479	NASDAQ	PLAB	Fri, Feb 4, 2022	17.42	17.89	17.29	17.77
7478	NASDAQ	PLAB	Thu, Feb 3, 2022	17.82	18.10	17.47	17.53
7477	NASDAQ	PLAB	Wed, Feb 2, 2022	18.24	18.47	17.87	18.17
7476	NASDAQ	PLAB	Tue, Feb 1, 2022	18.08	18.25	17.77	18.02
7475	NASDAQ	PLAB	Mon, Jan 31, 2022	17.38	17.88	17.21	17.88
7474	NASDAQ	PLAB	Fri, Jan 28, 2022	16.81	17.34	16.43	17.34
7473	NASDAQ	PLAB	Thu, Jan 27, 2022	17.41	17.66	16.79	16.88
7472	NASDAQ	PLAB	Wed, Jan 26, 2022	17.32	17.98	17.09	17.34
7471	NASDAQ	PLAB	Tue, Jan 25, 2022	17.38	17.64	16.91	16.99
7470	NASDAQ	PLAB	Mon, Jan 24, 2022	17.78	17.88	17.01	17.87
7469	NASDAQ	PLAB	Fri, Jan 21, 2022	16.45	18.03	16.41	17.49
7468	NASDAQ	PLAB	Thu, Jan 20, 2022	18.25	18.36	17.36	17.36
7467	NASDAQ	PLAB	Wed, Jan 19, 2022	18.44	18.74	18.05	18.09
7466	NASDAQ	PLAB	Tue, Jan 18, 2022	19.57	19.70	18.20	18.22
7465	NASDAQ	PLAB	Fri, Jan 14, 2022	18.67	19.80	18.63	19.79
7464	NASDAQ	PLAB	Thu, Jan 13, 2022	19.17	19.50	18.70	18.74
7463	NASDAQ	PLAB	Wed, Jan 12, 2022	18.92	19.57	18.79	18.98
7462	NASDAQ	PLAB	Tue, Jan 11, 2022	18.29	18.88	18.23	18.73
7461	NASDAQ	PLAB	Mon, Jan 10, 2022	18.29	18.48	18.04	18.47
7460	NASDAQ	PLAB	Fri, Jan 7, 2022	19.20	19.25	18.54	18.55
7459	NASDAQ	PLAB	Thu, Jan 6, 2022	18.95	19.46	18.13	19.26
7458	NASDAQ	PLAB	Wed, Jan 5, 2022	19.24	19.93	18.96	19.00
7457	NASDAQ	PLAB	Tue, Jan 4, 2022	19.31	19.34	18.69	19.20
7456	NASDAQ	PLAB	Mon, Jan 3, 2022	18.98	19.32	18.74	19.28
7455	NASDAQ	PLAB	Fri, Dec 31, 2021	19.00	19.24	18.81	18.85
7454	NASDAQ	PLAB	Thu, Dec 30, 2021	19.25	19.37	19.06	19.12
7453	NASDAQ	PLAB	Wed, Dec 29, 2021	19.04	19.32	18.70	19.24
7452	NASDAQ	PLAB	Tue, Dec 28, 2021	19.33	19.37	18.89	19.00
7451	NASDAQ	PLAB	Mon, Dec 27, 2021	18.75	19.40	18.48	19.31
7450	NASDAQ	PLAB	Thu, Dec 23, 2021	17.85	18.57	17.80	18.51
7449	NASDAQ	PLAB	Wed, Dec 22, 2021	17.57	17.93	17.39	17.82
7448	NASDAQ	PLAB	Tue, Dec 21, 2021	17.34	17.72	17.29	17.63
7447	NASDAQ	PLAB	Mon, Dec 20, 2021	16.75	17.19	16.47	17.15
7446	NASDAQ	PLAB	Fri, Dec 17, 2021	17.20	17.63	17.01	17.14
7445	NASDAQ	PLAB	Thu, Dec 16, 2021	18.13	18.18	17.16	17.30
7444	NASDAQ	PLAB	Wed, Dec 15, 2021	16.59	17.96	16.36	17.94
7443	NASDAQ	PLAB	Tue, Dec 14, 2021	16.34	16.63	16.17	16.49
7442	NASDAQ	PLAB	Mon, Dec 13, 2021	17.16	17.28	16.35	16.42
7441	NASDAQ	PLAB	Fri, Dec 10, 2021	17.62	17.71	16.75	17.05
7440	NASDAQ	PLAB	Thu, Dec 9, 2021	17.78	18.25	17.31	17.61
7439	NASDAQ	PLAB	Wed, Dec 8, 2021	15.58	18.00	15.58	17.91
7438	NASDAQ	PLAB	Tue, Dec 7, 2021	13.80	14.42	13.71	14.22
7437	NASDAQ	PLAB	Mon, Dec 6, 2021	13.89	13.89	13.50	13.70
7436	NASDAQ	PLAB	Fri, Dec 3, 2021	13.66	13.89	13.64	13.76
7435	NASDAQ	PLAB	Thu, Dec 2, 2021	13.41	13.71	13.41	13.62
7434	NASDAQ	PLAB	Wed, Dec 1, 2021	13.43	13.93	13.39	13.41
7433	NASDAQ	PLAB	Tue, Nov 30, 2021	13.48	13.60	13.16	13.21
7432	NASDAQ	PLAB	Mon, Nov 29, 2021	13.62	13.73	13.46	13.56
7431	NASDAQ	PLAB	Fri, Nov 26, 2021	13.50	13.83	13.31	13.47
7430	NASDAQ	PLAB	Wed, Nov 24, 2021	13.77	13.92	13.53	13.88
7429	NASDAQ	PLAB	Tue, Nov 23, 2021	13.91	14.09	13.80	13.90
7428	NASDAQ	PLAB	Mon, Nov 22, 2021	14.07	14.34	13.92	13.92
7427	NASDAQ	PLAB	Fri, Nov 19, 2021	13.91	14.20	13.88	14.06
7426	NASDAQ	PLAB	Thu, Nov 18, 2021	14.06	14.06	13.85	14.04
7425	NASDAQ	PLAB	Wed, Nov 17, 2021	14.22	14.24	13.95	14.01
7424	NASDAQ	PLAB	Tue, Nov 16, 2021	14.34	14.37	14.14	14.24
7423	NASDAQ	PLAB	Mon, Nov 15, 2021	14.34	14.41	14.20	14.39
7422	NASDAQ	PLAB	Fri, Nov 12, 2021	14.53	14.57	14.26	14.28
7421	NASDAQ	PLAB	Thu, Nov 11, 2021	14.20	14.48	14.20	14.45
7420	NASDAQ	PLAB	Wed, Nov 10, 2021	14.02	14.27	13.96	14.15
7419	NASDAQ	PLAB	Tue, Nov 9, 2021	14.08	14.25	13.97	14.19
7418	NASDAQ	PLAB	Mon, Nov 8, 2021	14.14	14.26	13.99	14.05
7417	NASDAQ	PLAB	Fri, Nov 5, 2021	13.90	14.24	13.82	14.11
7416	NASDAQ	PLAB	Thu, Nov 4, 2021	13.78	13.82	13.59	13.79
7415	NASDAQ	PLAB	Wed, Nov 3, 2021	13.42	13.78	13.42	13.67
7414	NASDAQ	PLAB	Tue, Nov 2, 2021	13.58	13.67	13.47	13.49
7413	NASDAQ	PLAB	Mon, Nov 1, 2021	13.00	13.61	12.95	13.58
7412	NASDAQ	PLAB	Fri, Oct 29, 2021	12.77	12.99	12.74	12.99
7411	NASDAQ	PLAB	Thu, Oct 28, 2021	12.48	12.81	12.48	12.79
7410	NASDAQ	PLAB	Wed, Oct 27, 2021	12.35	12.54	12.33	12.38
7409	NASDAQ	PLAB	Tue, Oct 26, 2021	12.38	12.59	12.35	12.40
7408	NASDAQ	PLAB	Mon, Oct 25, 2021	12.25	12.49	12.25	12.34
7407	NASDAQ	PLAB	Fri, Oct 22, 2021	12.49	12.64	12.26	12.26
7406	NASDAQ	PLAB	Thu, Oct 21, 2021	12.42	12.49	12.26	12.39
7405	NASDAQ	PLAB	Wed, Oct 20, 2021	12.27	12.53	12.24	12.49
7404	NASDAQ	PLAB	Tue, Oct 19, 2021	12.65	12.75	12.18	12.31
7403	NASDAQ	PLAB	Mon, Oct 18, 2021	13.10	13.18	12.73	12.85
7402	NASDAQ	PLAB	Fri, Oct 15, 2021	13.58	13.58	13.15	13.18
7401	NASDAQ	PLAB	Thu, Oct 14, 2021	13.35	13.40	13.28	13.35
7400	NASDAQ	PLAB	Wed, Oct 13, 2021	13.33	13.38	13.11	13.16
7399	NASDAQ	PLAB	Tue, Oct 12, 2021	13.48	13.52	13.20	13.31
7398	NASDAQ	PLAB	Mon, Oct 11, 2021	13.29	13.56	13.29	13.41
7397	NASDAQ	PLAB	Fri, Oct 8, 2021	13.51	13.59	13.34	13.34
7396	NASDAQ	PLAB	Thu, Oct 7, 2021	13.37	13.61	13.37	13.45
7395	NASDAQ	PLAB	Wed, Oct 6, 2021	13.34	13.50	13.13	13.24
7394	NASDAQ	PLAB	Tue, Oct 5, 2021	13.57	13.69	13.44	13.48
7393	NASDAQ	PLAB	Mon, Oct 4, 2021	13.60	13.62	13.34	13.52
7392	NASDAQ	PLAB	Fri, Oct 1, 2021	13.71	13.83	13.55	13.63
7391	NASDAQ	PLAB	Thu, Sep 30, 2021	13.61	13.84	13.61	13.63
7390	NASDAQ	PLAB	Wed, Sep 29, 2021	13.83	13.92	13.50	13.56
7389	NASDAQ	PLAB	Tue, Sep 28, 2021	14.09	14.09	13.71	13.81
7388	NASDAQ	PLAB	Mon, Sep 27, 2021	14.08	14.44	14.04	14.20
7387	NASDAQ	PLAB	Fri, Sep 24, 2021	14.10	14.29	14.02	14.10
7386	NASDAQ	PLAB	Thu, Sep 23, 2021	14.01	14.30	13.98	14.16
7385	NASDAQ	PLAB	Wed, Sep 22, 2021	13.90	14.05	13.89	13.98
7384	NASDAQ	PLAB	Tue, Sep 21, 2021	13.82	14.05	13.62	13.78
7383	NASDAQ	PLAB	Mon, Sep 20, 2021	13.78	14.21	13.48	13.75
7382	NASDAQ	PLAB	Fri, Sep 17, 2021	14.25	14.29	13.85	14.02
7381	NASDAQ	PLAB	Thu, Sep 16, 2021	14.13	14.32	13.88	14.22
7380	NASDAQ	PLAB	Wed, Sep 15, 2021	13.91	14.14	13.82	14.14
7379	NASDAQ	PLAB	Tue, Sep 14, 2021	14.17	14.17	13.91	13.96
7378	NASDAQ	PLAB	Mon, Sep 13, 2021	14.26	14.26	13.80	14.12
7377	NASDAQ	PLAB	Fri, Sep 10, 2021	14.60	14.72	13.92	14.01
7376	NASDAQ	PLAB	Thu, Sep 9, 2021	14.01	14.60	14.01	14.49
7375	NASDAQ	PLAB	Wed, Sep 8, 2021	14.48	14.49	14.03	14.23
7374	NASDAQ	PLAB	Tue, Sep 7, 2021	14.53	14.55	14.26	14.49
7373	NASDAQ	PLAB	Fri, Sep 3, 2021	14.81	14.85	14.47	14.55
7372	NASDAQ	PLAB	Thu, Sep 2, 2021	14.60	14.99	14.60	14.81
7371	NASDAQ	PLAB	Wed, Sep 1, 2021	15.05	15.15	14.66	14.75
7370	NASDAQ	PLAB	Tue, Aug 31, 2021	14.54	15.09	13.96	15.07
7369	NASDAQ	PLAB	Mon, Aug 30, 2021	14.50	14.76	14.39	14.66
7368	NASDAQ	PLAB	Fri, Aug 27, 2021	14.25	14.70	14.06	14.42
7367	NASDAQ	PLAB	Thu, Aug 26, 2021	13.84	14.25	13.60	14.19
7366	NASDAQ	PLAB	Wed, Aug 25, 2021	14.00	14.31	13.42	13.57
7365	NASDAQ	PLAB	Tue, Aug 24, 2021	13.37	13.69	13.37	13.61
7364	NASDAQ	PLAB	Mon, Aug 23, 2021	13.35	13.57	13.13	13.34
7363	NASDAQ	PLAB	Fri, Aug 20, 2021	12.94	13.32	12.81	13.25
7362	NASDAQ	PLAB	Thu, Aug 19, 2021	12.86	13.08	12.80	13.06
7361	NASDAQ	PLAB	Wed, Aug 18, 2021	12.97	13.31	12.93	12.99
7360	NASDAQ	PLAB	Tue, Aug 17, 2021	13.19	13.19	12.89	12.99
7359	NASDAQ	PLAB	Mon, Aug 16, 2021	13.14	13.37	13.07	13.27
7358	NASDAQ	PLAB	Fri, Aug 13, 2021	13.01	13.40	13.00	13.23
7357	NASDAQ	PLAB	Thu, Aug 12, 2021	13.59	13.59	13.24	13.28
7356	NASDAQ	PLAB	Wed, Aug 11, 2021	13.49	13.61	13.32	13.58
7355	NASDAQ	PLAB	Tue, Aug 10, 2021	13.25	13.53	13.22	13.50
7354	NASDAQ	PLAB	Mon, Aug 9, 2021	13.66	13.66	13.49	13.51
7353	NASDAQ	PLAB	Fri, Aug 6, 2021	13.66	13.77	13.49	13.62
7352	NASDAQ	PLAB	Thu, Aug 5, 2021	13.48	13.77	13.44	13.64
7351	NASDAQ	PLAB	Wed, Aug 4, 2021	13.45	13.61	13.39	13.40
7350	NASDAQ	PLAB	Tue, Aug 3, 2021	13.48	13.54	13.33	13.51
7349	NASDAQ	PLAB	Mon, Aug 2, 2021	13.44	13.62	13.39	13.43
7348	NASDAQ	PLAB	Fri, Jul 30, 2021	13.30	13.50	13.21	13.37
7347	NASDAQ	PLAB	Thu, Jul 29, 2021	13.36	13.44	13.19	13.43
7346	NASDAQ	PLAB	Wed, Jul 28, 2021	13.23	13.39	13.12	13.27
7345	NASDAQ	PLAB	Tue, Jul 27, 2021	13.27	13.27	12.77	13.16
7344	NASDAQ	PLAB	Mon, Jul 26, 2021	13.31	13.50	13.20	13.39
7343	NASDAQ	PLAB	Fri, Jul 23, 2021	13.29	13.39	13.11	13.31
7342	NASDAQ	PLAB	Thu, Jul 22, 2021	13.47	13.52	13.10	13.22
7341	NASDAQ	PLAB	Wed, Jul 21, 2021	13.12	13.52	13.12	13.51
7340	NASDAQ	PLAB	Tue, Jul 20, 2021	12.83	13.25	12.72	13.08
7339	NASDAQ	PLAB	Mon, Jul 19, 2021	12.56	12.82	12.34	12.72
7338	NASDAQ	PLAB	Fri, Jul 16, 2021	13.12	13.21	12.70	12.73
7337	NASDAQ	PLAB	Thu, Jul 15, 2021	12.91	13.93	12.75	13.01
7336	NASDAQ	PLAB	Wed, Jul 14, 2021	13.19	13.36	12.88	12.91
7335	NASDAQ	PLAB	Tue, Jul 13, 2021	12.33	13.11	12.11	12.97
7334	NASDAQ	PLAB	Mon, Jul 12, 2021	12.28	12.40	12.17	12.39
7333	NASDAQ	PLAB	Fri, Jul 9, 2021	12.06	12.30	11.98	12.27
7332	NASDAQ	PLAB	Thu, Jul 8, 2021	12.08	12.16	11.65	11.96
7331	NASDAQ	PLAB	Wed, Jul 7, 2021	12.64	12.80	12.26	12.33
7330	NASDAQ	PLAB	Tue, Jul 6, 2021	12.97	13.03	12.62	12.64
7329	NASDAQ	PLAB	Fri, Jul 2, 2021	13.10	13.12	12.85	12.99
7328	NASDAQ	PLAB	Thu, Jul 1, 2021	13.22	13.27	13.02	13.04
7327	NASDAQ	PLAB	Wed, Jun 30, 2021	13.32	13.41	13.14	13.21
7326	NASDAQ	PLAB	Tue, Jun 29, 2021	13.47	13.59	13.38	13.40
7325	NASDAQ	PLAB	Mon, Jun 28, 2021	13.50	13.65	13.42	13.50
7324	NASDAQ	PLAB	Fri, Jun 25, 2021	13.62	13.72	13.48	13.49
7323	NASDAQ	PLAB	Thu, Jun 24, 2021	13.38	13.57	13.28	13.54
7322	NASDAQ	PLAB	Wed, Jun 23, 2021	13.52	13.57	13.28	13.28
7321	NASDAQ	PLAB	Tue, Jun 22, 2021	13.47	13.54	13.34	13.45
7320	NASDAQ	PLAB	Mon, Jun 21, 2021	13.36	13.57	13.25	13.48
7319	NASDAQ	PLAB	Fri, Jun 18, 2021	13.89	14.06	13.23	13.27
7318	NASDAQ	PLAB	Thu, Jun 17, 2021	14.36	14.42	13.97	14.17
7317	NASDAQ	PLAB	Wed, Jun 16, 2021	14.35	14.54	14.28	14.32
7316	NASDAQ	PLAB	Tue, Jun 15, 2021	13.72	14.56	13.70	14.31
7315	NASDAQ	PLAB	Mon, Jun 14, 2021	13.39	13.50	13.39	13.47
7314	NASDAQ	PLAB	Fri, Jun 11, 2021	13.35	13.47	13.19	13.44
7313	NASDAQ	PLAB	Thu, Jun 10, 2021	13.26	13.42	13.25	13.35
7312	NASDAQ	PLAB	Wed, Jun 9, 2021	13.27	13.35	13.09	13.18
7311	NASDAQ	PLAB	Tue, Jun 8, 2021	13.26	13.28	13.06	13.21
7310	NASDAQ	PLAB	Mon, Jun 7, 2021	13.25	13.25	13.10	13.16
7309	NASDAQ	PLAB	Fri, Jun 4, 2021	13.05	13.29	13.02	13.23
7308	NASDAQ	PLAB	Thu, Jun 3, 2021	12.89	13.04	12.72	12.97
7307	NASDAQ	PLAB	Wed, Jun 2, 2021	13.06	13.22	13.00	13.05
7306	NASDAQ	PLAB	Tue, Jun 1, 2021	13.56	13.56	12.47	13.05
7305	NASDAQ	PLAB	Fri, May 28, 2021	13.59	13.67	13.41	13.54
7304	NASDAQ	PLAB	Thu, May 27, 2021	13.15	13.68	13.15	13.57
7303	NASDAQ	PLAB	Wed, May 26, 2021	13.16	13.48	12.27	13.00
7302	NASDAQ	PLAB	Tue, May 25, 2021	13.71	13.74	13.14	13.16
7301	NASDAQ	PLAB	Mon, May 24, 2021	13.50	13.64	13.47	13.57
7300	NASDAQ	PLAB	Fri, May 21, 2021	13.46	13.58	13.37	13.42
7299	NASDAQ	PLAB	Thu, May 20, 2021	13.19	13.39	13.05	13.35
7298	NASDAQ	PLAB	Wed, May 19, 2021	12.61	13.21	12.53	13.10
7297	NASDAQ	PLAB	Tue, May 18, 2021	12.98	13.09	12.84	12.87
7296	NASDAQ	PLAB	Mon, May 17, 2021	12.78	12.91	12.58	12.88
7295	NASDAQ	PLAB	Fri, May 14, 2021	12.67	12.93	12.48	12.91
7294	NASDAQ	PLAB	Thu, May 13, 2021	12.11	12.53	12.09	12.47
7293	NASDAQ	PLAB	Wed, May 12, 2021	12.40	12.53	11.93	11.94
7292	NASDAQ	PLAB	Tue, May 11, 2021	12.67	12.84	12.36	12.61
7291	NASDAQ	PLAB	Mon, May 10, 2021	13.24	13.26	12.93	12.96
7290	NASDAQ	PLAB	Fri, May 7, 2021	12.82	13.22	12.74	13.20
7289	NASDAQ	PLAB	Thu, May 6, 2021	12.74	12.83	12.50	12.73
7288	NASDAQ	PLAB	Wed, May 5, 2021	12.77	12.88	12.66	12.74
7287	NASDAQ	PLAB	Tue, May 4, 2021	12.88	12.88	12.52	12.64
7286	NASDAQ	PLAB	Mon, May 3, 2021	12.79	12.98	12.76	12.94
7285	NASDAQ	PLAB	Fri, Apr 30, 2021	12.78	13.30	12.66	12.70
7284	NASDAQ	PLAB	Thu, Apr 29, 2021	13.16	13.20	12.90	13.00
7283	NASDAQ	PLAB	Wed, Apr 28, 2021	12.99	13.02	12.89	12.99
7282	NASDAQ	PLAB	Tue, Apr 27, 2021	13.05	13.09	12.87	12.97
7281	NASDAQ	PLAB	Mon, Apr 26, 2021	12.71	13.04	12.68	12.96
7280	NASDAQ	PLAB	Fri, Apr 23, 2021	12.23	12.75	12.23	12.70
7279	NASDAQ	PLAB	Thu, Apr 22, 2021	12.33	12.35	12.07	12.15
7278	NASDAQ	PLAB	Wed, Apr 21, 2021	12.03	12.34	11.97	12.30
7277	NASDAQ	PLAB	Tue, Apr 20, 2021	12.22	12.23	11.85	11.99
7276	NASDAQ	PLAB	Mon, Apr 19, 2021	12.59	12.66	12.14	12.30
7275	NASDAQ	PLAB	Fri, Apr 16, 2021	12.71	12.78	12.55	12.71
7274	NASDAQ	PLAB	Thu, Apr 15, 2021	12.86	12.86	12.49	12.68
7273	NASDAQ	PLAB	Wed, Apr 14, 2021	12.57	12.81	12.57	12.72
7272	NASDAQ	PLAB	Tue, Apr 13, 2021	12.85	12.88	12.56	12.59
7271	NASDAQ	PLAB	Mon, Apr 12, 2021	13.02	13.09	12.82	12.83
7270	NASDAQ	PLAB	Fri, Apr 9, 2021	13.06	13.19	12.97	13.04
7269	NASDAQ	PLAB	Thu, Apr 8, 2021	13.26	13.31	13.05	13.19
7268	NASDAQ	PLAB	Wed, Apr 7, 2021	13.42	13.56	13.14	13.19
7267	NASDAQ	PLAB	Tue, Apr 6, 2021	13.28	13.56	13.28	13.38
7266	NASDAQ	PLAB	Mon, Apr 5, 2021	13.22	13.43	13.12	13.34
7265	NASDAQ	PLAB	Thu, Apr 1, 2021	13.03	13.09	12.92	13.07
7264	NASDAQ	PLAB	Wed, Mar 31, 2021	12.60	12.93	12.51	12.86
7263	NASDAQ	PLAB	Tue, Mar 30, 2021	12.15	12.54	12.13	12.49
7262	NASDAQ	PLAB	Mon, Mar 29, 2021	12.47	12.63	12.08	12.23
7261	NASDAQ	PLAB	Fri, Mar 26, 2021	12.06	12.62	12.03	12.60
7260	NASDAQ	PLAB	Thu, Mar 25, 2021	11.59	12.03	11.37	11.96
7259	NASDAQ	PLAB	Wed, Mar 24, 2021	11.88	12.19	11.72	11.74
7258	NASDAQ	PLAB	Tue, Mar 23, 2021	12.10	12.12	11.59	11.64
7257	NASDAQ	PLAB	Mon, Mar 22, 2021	12.33	12.44	12.08	12.19
7256	NASDAQ	PLAB	Fri, Mar 19, 2021	11.95	12.75	11.85	12.18
7255	NASDAQ	PLAB	Thu, Mar 18, 2021	12.10	12.52	11.87	11.94
7254	NASDAQ	PLAB	Wed, Mar 17, 2021	12.11	12.32	11.92	12.27
7253	NASDAQ	PLAB	Tue, Mar 16, 2021	12.28	12.43	12.07	12.19
7252	NASDAQ	PLAB	Mon, Mar 15, 2021	12.01	12.18	11.82	12.17
7251	NASDAQ	PLAB	Fri, Mar 12, 2021	11.95	12.07	11.76	12.01
7250	NASDAQ	PLAB	Thu, Mar 11, 2021	12.27	12.30	11.93	12.04
7249	NASDAQ	PLAB	Wed, Mar 10, 2021	12.25	12.34	11.87	12.02
7248	NASDAQ	PLAB	Tue, Mar 9, 2021	11.86	12.17	11.71	12.03
7247	NASDAQ	PLAB	Mon, Mar 8, 2021	11.79	11.96	11.59	11.60
7246	NASDAQ	PLAB	Fri, Mar 5, 2021	11.70	11.82	11.36	11.78
7245	NASDAQ	PLAB	Thu, Mar 4, 2021	11.68	11.75	11.21	11.48
7244	NASDAQ	PLAB	Wed, Mar 3, 2021	11.90	12.05	11.70	11.70
7243	NASDAQ	PLAB	Tue, Mar 2, 2021	12.12	12.15	11.80	11.82
7242	NASDAQ	PLAB	Mon, Mar 1, 2021	12.01	12.21	11.79	12.17
7241	NASDAQ	PLAB	Fri, Feb 26, 2021	12.05	12.35	11.78	11.91
7240	NASDAQ	PLAB	Thu, Feb 25, 2021	12.78	13.21	12.06	12.09
7239	NASDAQ	PLAB	Wed, Feb 24, 2021	13.04	13.47	12.66	13.38
7238	NASDAQ	PLAB	Tue, Feb 23, 2021	13.01	13.11	12.57	12.94
7237	NASDAQ	PLAB	Mon, Feb 22, 2021	13.27	13.35	12.99	13.01
7236	NASDAQ	PLAB	Fri, Feb 19, 2021	13.07	13.36	13.07	13.33
7235	NASDAQ	PLAB	Thu, Feb 18, 2021	13.06	13.17	12.81	12.91
7234	NASDAQ	PLAB	Wed, Feb 17, 2021	13.02	13.23	12.77	13.20
7233	NASDAQ	PLAB	Tue, Feb 16, 2021	13.44	13.44	13.00	13.07
7232	NASDAQ	PLAB	Fri, Feb 12, 2021	13.05	13.29	12.87	13.27
7231	NASDAQ	PLAB	Thu, Feb 11, 2021	12.50	13.22	12.48	13.08
7230	NASDAQ	PLAB	Wed, Feb 10, 2021	12.55	12.84	12.42	12.47
7229	NASDAQ	PLAB	Tue, Feb 9, 2021	12.53	12.71	12.39	12.55
7228	NASDAQ	PLAB	Mon, Feb 8, 2021	12.09	12.56	12.09	12.54
7227	NASDAQ	PLAB	Fri, Feb 5, 2021	12.15	12.22	11.82	12.09
7226	NASDAQ	PLAB	Thu, Feb 4, 2021	11.72	12.06	11.51	12.04
7225	NASDAQ	PLAB	Wed, Feb 3, 2021	11.95	11.95	11.60	11.73
7224	NASDAQ	PLAB	Tue, Feb 2, 2021	11.87	11.97	11.55	11.92
7223	NASDAQ	PLAB	Mon, Feb 1, 2021	11.14	11.76	11.08	11.68
7222	NASDAQ	PLAB	Fri, Jan 29, 2021	11.42	11.42	11.05	11.10
7221	NASDAQ	PLAB	Thu, Jan 28, 2021	11.32	11.42	11.10	11.39
7220	NASDAQ	PLAB	Wed, Jan 27, 2021	11.29	11.44	10.95	11.18
7219	NASDAQ	PLAB	Tue, Jan 26, 2021	11.90	11.91	11.48	11.58
7218	NASDAQ	PLAB	Mon, Jan 25, 2021	11.95	11.97	11.57	11.83
7217	NASDAQ	PLAB	Fri, Jan 22, 2021	11.99	12.05	11.77	11.92
7216	NASDAQ	PLAB	Thu, Jan 21, 2021	12.23	12.25	11.98	12.13
7215	NASDAQ	PLAB	Wed, Jan 20, 2021	12.41	12.46	12.03	12.23
7214	NASDAQ	PLAB	Tue, Jan 19, 2021	11.96	12.32	11.96	12.27
7213	NASDAQ	PLAB	Fri, Jan 15, 2021	12.23	12.23	11.89	11.96
7212	NASDAQ	PLAB	Thu, Jan 14, 2021	11.98	12.52	11.97	12.34
7211	NASDAQ	PLAB	Wed, Jan 13, 2021	11.65	11.81	11.56	11.78
7210	NASDAQ	PLAB	Tue, Jan 12, 2021	11.67	11.80	11.57	11.69
7209	NASDAQ	PLAB	Mon, Jan 11, 2021	11.36	11.64	11.29	11.62
7208	NASDAQ	PLAB	Fri, Jan 8, 2021	11.81	11.81	11.36	11.46
7207	NASDAQ	PLAB	Thu, Jan 7, 2021	11.72	11.74	11.51	11.60
7206	NASDAQ	PLAB	Wed, Jan 6, 2021	11.33	11.65	11.17	11.62
7205	NASDAQ	PLAB	Tue, Jan 5, 2021	10.90	11.25	10.90	11.18
7204	NASDAQ	PLAB	Mon, Jan 4, 2021	11.19	11.40	10.89	10.97
7203	NASDAQ	PLAB	Thu, Dec 31, 2020	11.04	11.22	10.99	11.16
7202	NASDAQ	PLAB	Wed, Dec 30, 2020	10.91	11.12	10.82	11.07
7201	NASDAQ	PLAB	Tue, Dec 29, 2020	11.23	11.23	10.87	10.90
7200	NASDAQ	PLAB	Mon, Dec 28, 2020	11.08	11.35	11.08	11.16
7199	NASDAQ	PLAB	Thu, Dec 24, 2020	10.81	11.07	10.76	11.03
7198	NASDAQ	PLAB	Wed, Dec 23, 2020	10.93	11.07	10.69	10.72
7197	NASDAQ	PLAB	Tue, Dec 22, 2020	10.92	11.07	10.86	10.94
7196	NASDAQ	PLAB	Mon, Dec 21, 2020	10.97	11.10	10.90	11.02
7195	NASDAQ	PLAB	Fri, Dec 18, 2020	11.00	11.42	11.00	11.18
7194	NASDAQ	PLAB	Thu, Dec 17, 2020	11.06	11.11	10.80	11.05
7193	NASDAQ	PLAB	Wed, Dec 16, 2020	11.32	11.52	10.98	11.02
7192	NASDAQ	PLAB	Tue, Dec 15, 2020	11.32	11.32	10.88	11.27
7191	NASDAQ	PLAB	Mon, Dec 14, 2020	11.27	11.37	11.09	11.13
7190	NASDAQ	PLAB	Fri, Dec 11, 2020	11.01	11.49	11.01	11.25
7189	NASDAQ	PLAB	Thu, Dec 10, 2020	10.86	11.20	10.85	11.11
7188	NASDAQ	PLAB	Wed, Dec 9, 2020	10.56	11.27	10.10	11.11
7187	NASDAQ	PLAB	Tue, Dec 8, 2020	13.25	13.30	12.95	13.21
7186	NASDAQ	PLAB	Mon, Dec 7, 2020	13.00	13.27	12.87	13.14
7185	NASDAQ	PLAB	Fri, Dec 4, 2020	12.21	12.90	12.21	12.89
7184	NASDAQ	PLAB	Thu, Dec 3, 2020	12.20	12.31	12.05	12.26
7183	NASDAQ	PLAB	Wed, Dec 2, 2020	11.88	12.17	11.84	12.15
7182	NASDAQ	PLAB	Tue, Dec 1, 2020	11.68	11.96	11.62	11.92
7181	NASDAQ	PLAB	Mon, Nov 30, 2020	11.61	11.75	11.45	11.59
7180	NASDAQ	PLAB	Fri, Nov 27, 2020	11.62	11.79	11.62	11.68
7179	NASDAQ	PLAB	Wed, Nov 25, 2020	11.34	11.65	11.16	11.61
7178	NASDAQ	PLAB	Tue, Nov 24, 2020	11.27	11.41	11.00	11.33
7177	NASDAQ	PLAB	Mon, Nov 23, 2020	11.19	11.32	11.09	11.17
7176	NASDAQ	PLAB	Fri, Nov 20, 2020	11.01	11.24	11.01	11.10
7175	NASDAQ	PLAB	Thu, Nov 19, 2020	11.14	11.14	11.00	11.10
7174	NASDAQ	PLAB	Wed, Nov 18, 2020	11.38	11.40	11.18	11.20
7173	NASDAQ	PLAB	Tue, Nov 17, 2020	11.39	11.40	11.17	11.36
7172	NASDAQ	PLAB	Mon, Nov 16, 2020	11.36	11.59	11.30	11.47
7171	NASDAQ	PLAB	Fri, Nov 13, 2020	11.15	11.27	11.00	11.24
7170	NASDAQ	PLAB	Thu, Nov 12, 2020	11.14	11.14	10.95	11.05
7169	NASDAQ	PLAB	Wed, Nov 11, 2020	11.17	11.25	11.02	11.15
7168	NASDAQ	PLAB	Tue, Nov 10, 2020	10.79	11.10	10.76	11.02
7167	NASDAQ	PLAB	Mon, Nov 9, 2020	11.06	11.43	10.88	10.91
7166	NASDAQ	PLAB	Fri, Nov 6, 2020	10.77	10.90	10.68	10.78
7165	NASDAQ	PLAB	Thu, Nov 5, 2020	10.46	10.88	10.28	10.77
7164	NASDAQ	PLAB	Wed, Nov 4, 2020	10.46	10.46	10.15	10.34
7163	NASDAQ	PLAB	Tue, Nov 3, 2020	10.24	10.48	10.22	10.44
7162	NASDAQ	PLAB	Mon, Nov 2, 2020	9.86	10.15	9.86	10.13
7161	NASDAQ	PLAB	Fri, Oct 30, 2020	9.90	9.95	9.67	9.75
7160	NASDAQ	PLAB	Thu, Oct 29, 2020	9.56	10.01	9.40	9.95
7159	NASDAQ	PLAB	Wed, Oct 28, 2020	9.74	9.81	9.53	9.58
7158	NASDAQ	PLAB	Tue, Oct 27, 2020	10.19	10.19	9.87	9.92
7157	NASDAQ	PLAB	Mon, Oct 26, 2020	10.24	10.28	10.01	10.15
7156	NASDAQ	PLAB	Fri, Oct 23, 2020	10.24	10.39	10.24	10.36
7155	NASDAQ	PLAB	Thu, Oct 22, 2020	10.21	10.28	10.04	10.23
7154	NASDAQ	PLAB	Wed, Oct 21, 2020	10.16	10.34	10.14	10.21
7153	NASDAQ	PLAB	Tue, Oct 20, 2020	10.44	10.44	10.19	10.20
7152	NASDAQ	PLAB	Mon, Oct 19, 2020	10.38	10.52	10.14	10.34
7151	NASDAQ	PLAB	Fri, Oct 16, 2020	10.50	10.50	10.29	10.30
7150	NASDAQ	PLAB	Thu, Oct 15, 2020	10.34	10.52	10.23	10.51
7149	NASDAQ	PLAB	Wed, Oct 14, 2020	10.68	10.77	10.42	10.45
7148	NASDAQ	PLAB	Tue, Oct 13, 2020	10.66	10.80	10.51	10.69
7147	NASDAQ	PLAB	Mon, Oct 12, 2020	10.90	10.90	10.63	10.68
7146	NASDAQ	PLAB	Fri, Oct 9, 2020	10.64	10.85	10.64	10.78
7145	NASDAQ	PLAB	Thu, Oct 8, 2020	10.53	10.67	10.53	10.63
7144	NASDAQ	PLAB	Wed, Oct 7, 2020	10.32	10.53	10.32	10.46
7143	NASDAQ	PLAB	Tue, Oct 6, 2020	10.24	10.55	10.22	10.24
7142	NASDAQ	PLAB	Mon, Oct 5, 2020	10.16	10.29	10.04	10.27
7141	NASDAQ	PLAB	Fri, Oct 2, 2020	9.87	10.23	9.75	10.08
7140	NASDAQ	PLAB	Thu, Oct 1, 2020	10.05	10.23	10.05	10.19
7139	NASDAQ	PLAB	Wed, Sep 30, 2020	10.10	10.19	9.94	9.96
7138	NASDAQ	PLAB	Tue, Sep 29, 2020	10.08	10.24	10.05	10.11
7137	NASDAQ	PLAB	Mon, Sep 28, 2020	9.95	10.17	9.90	10.08
7136	NASDAQ	PLAB	Fri, Sep 25, 2020	9.77	9.87	9.63	9.80
7135	NASDAQ	PLAB	Thu, Sep 24, 2020	9.62	10.04	9.58	9.82
7134	NASDAQ	PLAB	Wed, Sep 23, 2020	9.94	10.07	9.65	9.66
7133	NASDAQ	PLAB	Tue, Sep 22, 2020	9.92	10.06	9.77	9.95
7132	NASDAQ	PLAB	Mon, Sep 21, 2020	9.89	10.02	9.73	9.85
7131	NASDAQ	PLAB	Fri, Sep 18, 2020	10.16	10.34	9.95	10.17
7130	NASDAQ	PLAB	Thu, Sep 17, 2020	9.68	10.13	9.67	10.07
7129	NASDAQ	PLAB	Wed, Sep 16, 2020	9.68	10.06	9.61	9.91
7128	NASDAQ	PLAB	Tue, Sep 15, 2020	9.45	9.67	9.33	9.58
7127	NASDAQ	PLAB	Mon, Sep 14, 2020	9.25	9.70	9.25	9.44
7126	NASDAQ	PLAB	Fri, Sep 11, 2020	9.35	9.44	8.92	8.92
7125	NASDAQ	PLAB	Thu, Sep 10, 2020	8.85	8.94	8.69	8.73
7124	NASDAQ	PLAB	Wed, Sep 9, 2020	8.88	8.98	8.64	8.76
7123	NASDAQ	PLAB	Tue, Sep 8, 2020	9.10	9.10	8.81	8.81
7122	NASDAQ	PLAB	Fri, Sep 4, 2020	9.55	9.57	9.25	9.32
7121	NASDAQ	PLAB	Thu, Sep 3, 2020	10.38	10.38	9.59	9.60
7120	NASDAQ	PLAB	Wed, Sep 2, 2020	10.10	10.55	10.03	10.45
7119	NASDAQ	PLAB	Tue, Sep 1, 2020	10.00	10.14	9.97	10.06
7118	NASDAQ	PLAB	Mon, Aug 31, 2020	10.38	10.38	10.02	10.03
7117	NASDAQ	PLAB	Fri, Aug 28, 2020	10.37	10.50	9.98	10.40
7116	NASDAQ	PLAB	Thu, Aug 27, 2020	11.01	11.01	10.52	10.53
7115	NASDAQ	PLAB	Wed, Aug 26, 2020	11.23	11.23	11.01	11.05
7114	NASDAQ	PLAB	Tue, Aug 25, 2020	11.02	11.19	11.02	11.16
7113	NASDAQ	PLAB	Mon, Aug 24, 2020	10.80	11.09	10.80	11.04
7112	NASDAQ	PLAB	Fri, Aug 21, 2020	10.94	10.94	10.60	10.71
7111	NASDAQ	PLAB	Thu, Aug 20, 2020	11.07	11.12	10.95	11.00
7110	NASDAQ	PLAB	Wed, Aug 19, 2020	11.37	11.38	11.17	11.21
7109	NASDAQ	PLAB	Tue, Aug 18, 2020	11.84	11.88	11.35	11.41
7108	NASDAQ	PLAB	Mon, Aug 17, 2020	11.70	11.85	11.60	11.78
7107	NASDAQ	PLAB	Fri, Aug 14, 2020	11.82	11.93	11.62	11.66
7106	NASDAQ	PLAB	Thu, Aug 13, 2020	11.93	11.93	11.58	11.80
7105	NASDAQ	PLAB	Wed, Aug 12, 2020	11.61	12.07	11.53	11.97
7104	NASDAQ	PLAB	Tue, Aug 11, 2020	11.65	11.88	11.44	11.50
7103	NASDAQ	PLAB	Mon, Aug 10, 2020	11.81	11.82	11.55	11.58
7102	NASDAQ	PLAB	Fri, Aug 7, 2020	11.68	11.80	11.52	11.73
7101	NASDAQ	PLAB	Thu, Aug 6, 2020	11.90	11.90	11.62	11.72
7100	NASDAQ	PLAB	Wed, Aug 5, 2020	12.18	12.18	11.80	11.93
7099	NASDAQ	PLAB	Tue, Aug 4, 2020	12.19	12.32	11.86	12.10
7098	NASDAQ	PLAB	Mon, Aug 3, 2020	11.93	12.21	11.82	12.17
7097	NASDAQ	PLAB	Fri, Jul 31, 2020	11.82	11.88	11.57	11.88
7096	NASDAQ	PLAB	Thu, Jul 30, 2020	11.59	11.87	11.55	11.83
7095	NASDAQ	PLAB	Wed, Jul 29, 2020	11.63	11.76	11.49	11.67
7094	NASDAQ	PLAB	Tue, Jul 28, 2020	11.75	11.77	11.57	11.59
7093	NASDAQ	PLAB	Mon, Jul 27, 2020	11.39	12.04	11.06	11.89
7092	NASDAQ	PLAB	Fri, Jul 24, 2020	11.55	11.56	11.37	11.39
7091	NASDAQ	PLAB	Thu, Jul 23, 2020	11.61	11.82	11.41	11.69
7090	NASDAQ	PLAB	Wed, Jul 22, 2020	11.34	11.48	11.22	11.47
7089	NASDAQ	PLAB	Tue, Jul 21, 2020	11.48	11.60	11.18	11.34
7088	NASDAQ	PLAB	Mon, Jul 20, 2020	11.15	11.35	11.06	11.33
7087	NASDAQ	PLAB	Fri, Jul 17, 2020	11.13	11.18	10.97	11.16
7086	NASDAQ	PLAB	Thu, Jul 16, 2020	11.04	11.13	10.93	11.11
7085	NASDAQ	PLAB	Wed, Jul 15, 2020	11.36	11.47	11.14	11.18
7084	NASDAQ	PLAB	Tue, Jul 14, 2020	11.12	11.21	10.97	11.19
7083	NASDAQ	PLAB	Mon, Jul 13, 2020	11.40	11.62	11.12	11.13
7082	NASDAQ	PLAB	Fri, Jul 10, 2020	11.34	11.38	11.03	11.15
7081	NASDAQ	PLAB	Thu, Jul 9, 2020	11.17	11.33	10.96	11.24
7080	NASDAQ	PLAB	Wed, Jul 8, 2020	11.10	11.19	10.83	11.19
7079	NASDAQ	PLAB	Tue, Jul 7, 2020	11.47	11.55	11.00	11.04
7078	NASDAQ	PLAB	Mon, Jul 6, 2020	11.36	11.54	11.17	11.46
7077	NASDAQ	PLAB	Thu, Jul 2, 2020	11.17	11.36	11.10	11.12
7076	NASDAQ	PLAB	Wed, Jul 1, 2020	11.10	11.25	10.95	10.96
7075	NASDAQ	PLAB	Tue, Jun 30, 2020	10.73	11.18	10.73	11.13
7074	NASDAQ	PLAB	Mon, Jun 29, 2020	10.75	10.82	10.60	10.71
7073	NASDAQ	PLAB	Fri, Jun 26, 2020	10.82	10.85	10.58	10.63
7072	NASDAQ	PLAB	Thu, Jun 25, 2020	10.69	10.90	10.55	10.87
7071	NASDAQ	PLAB	Wed, Jun 24, 2020	11.15	11.22	10.65	10.74
7070	NASDAQ	PLAB	Tue, Jun 23, 2020	11.22	11.42	11.09	11.22
7069	NASDAQ	PLAB	Mon, Jun 22, 2020	10.91	11.14	10.66	11.09
7068	NASDAQ	PLAB	Fri, Jun 19, 2020	11.22	11.52	11.16	11.30
7067	NASDAQ	PLAB	Thu, Jun 18, 2020	11.57	11.70	11.18	11.36
7066	NASDAQ	PLAB	Wed, Jun 17, 2020	11.55	11.77	11.40	11.60
7065	NASDAQ	PLAB	Tue, Jun 16, 2020	11.73	11.99	11.40	11.67
7064	NASDAQ	PLAB	Mon, Jun 15, 2020	10.90	11.49	10.82	11.38
7063	NASDAQ	PLAB	Fri, Jun 12, 2020	11.39	11.54	11.01	11.28
7062	NASDAQ	PLAB	Thu, Jun 11, 2020	11.74	11.78	10.92	11.00
7061	NASDAQ	PLAB	Wed, Jun 10, 2020	12.53	12.57	12.13	12.15
7060	NASDAQ	PLAB	Tue, Jun 9, 2020	12.47	12.60	12.14	12.45
7059	NASDAQ	PLAB	Mon, Jun 8, 2020	12.62	12.77	12.35	12.67
7058	NASDAQ	PLAB	Fri, Jun 5, 2020	12.66	12.80	12.45	12.53
7057	NASDAQ	PLAB	Thu, Jun 4, 2020	11.94	12.39	11.73	12.29
7056	NASDAQ	PLAB	Wed, Jun 3, 2020	11.87	12.20	11.87	12.00
7055	NASDAQ	PLAB	Tue, Jun 2, 2020	11.70	11.91	11.44	11.76
7054	NASDAQ	PLAB	Mon, Jun 1, 2020	12.00	12.07	11.58	11.62
7053	NASDAQ	PLAB	Fri, May 29, 2020	11.40	12.02	11.33	11.99
7052	NASDAQ	PLAB	Thu, May 28, 2020	11.93	12.27	11.38	11.44
7051	NASDAQ	PLAB	Wed, May 27, 2020	12.95	12.95	11.53	12.01
7050	NASDAQ	PLAB	Tue, May 26, 2020	13.05	13.32	13.01	13.14
7049	NASDAQ	PLAB	Fri, May 22, 2020	12.62	12.69	12.36	12.58
7048	NASDAQ	PLAB	Thu, May 21, 2020	13.00	13.06	12.49	12.59
7047	NASDAQ	PLAB	Wed, May 20, 2020	12.70	13.23	12.66	13.03
7046	NASDAQ	PLAB	Tue, May 19, 2020	12.05	12.82	12.02	12.45
7045	NASDAQ	PLAB	Mon, May 18, 2020	11.54	12.21	11.47	12.16
7044	NASDAQ	PLAB	Fri, May 15, 2020	11.05	11.23	10.78	11.09
7043	NASDAQ	PLAB	Thu, May 14, 2020	11.07	11.29	10.48	11.22
7042	NASDAQ	PLAB	Wed, May 13, 2020	11.67	11.72	11.08	11.29
7041	NASDAQ	PLAB	Tue, May 12, 2020	12.03	12.11	11.69	11.71
7040	NASDAQ	PLAB	Mon, May 11, 2020	12.29	12.42	12.01	12.04
7039	NASDAQ	PLAB	Fri, May 8, 2020	12.04	12.53	11.97	12.50
7038	NASDAQ	PLAB	Thu, May 7, 2020	11.63	11.79	11.49	11.77
7037	NASDAQ	PLAB	Wed, May 6, 2020	11.43	11.56	11.23	11.47
7036	NASDAQ	PLAB	Tue, May 5, 2020	11.60	11.80	11.26	11.35
7035	NASDAQ	PLAB	Mon, May 4, 2020	11.26	11.42	11.05	11.19
7034	NASDAQ	PLAB	Fri, May 1, 2020	11.51	11.93	11.18	11.35
7033	NASDAQ	PLAB	Thu, Apr 30, 2020	12.51	12.82	11.90	11.95
7032	NASDAQ	PLAB	Wed, Apr 29, 2020	12.17	12.79	11.97	12.67
7031	NASDAQ	PLAB	Tue, Apr 28, 2020	12.13	12.13	11.65	11.80
7030	NASDAQ	PLAB	Mon, Apr 27, 2020	11.48	11.92	11.44	11.78
7029	NASDAQ	PLAB	Fri, Apr 24, 2020	11.20	11.37	10.96	11.31
7028	NASDAQ	PLAB	Thu, Apr 23, 2020	11.26	11.36	10.98	11.20
7027	NASDAQ	PLAB	Wed, Apr 22, 2020	10.93	11.28	10.75	11.25
7026	NASDAQ	PLAB	Tue, Apr 21, 2020	10.80	10.92	10.36	10.52
7025	NASDAQ	PLAB	Mon, Apr 20, 2020	10.94	11.18	10.89	11.06
7024	NASDAQ	PLAB	Fri, Apr 17, 2020	11.34	11.53	11.09	11.21
7023	NASDAQ	PLAB	Thu, Apr 16, 2020	10.93	11.21	10.71	11.16
7022	NASDAQ	PLAB	Wed, Apr 15, 2020	10.85	10.91	10.47	10.78
7021	NASDAQ	PLAB	Tue, Apr 14, 2020	11.20	11.34	10.86	11.20
7020	NASDAQ	PLAB	Mon, Apr 13, 2020	10.73	10.95	10.47	10.87
7019	NASDAQ	PLAB	Thu, Apr 9, 2020	11.39	11.47	10.76	10.79
7018	NASDAQ	PLAB	Wed, Apr 8, 2020	11.01	11.36	10.88	11.24
7017	NASDAQ	PLAB	Tue, Apr 7, 2020	11.01	11.05	10.45	10.75
7016	NASDAQ	PLAB	Mon, Apr 6, 2020	10.07	10.68	10.04	10.63
7015	NASDAQ	PLAB	Fri, Apr 3, 2020	9.81	9.97	9.32	9.67
7014	NASDAQ	PLAB	Thu, Apr 2, 2020	9.58	10.02	9.40	9.90
7013	NASDAQ	PLAB	Wed, Apr 1, 2020	9.95	10.32	9.51	9.67
7012	NASDAQ	PLAB	Tue, Mar 31, 2020	10.19	10.33	10.00	10.26
7011	NASDAQ	PLAB	Mon, Mar 30, 2020	10.27	10.55	9.93	10.22
7010	NASDAQ	PLAB	Fri, Mar 27, 2020	10.41	10.50	9.85	10.09
7009	NASDAQ	PLAB	Thu, Mar 26, 2020	10.11	10.86	9.99	10.74
7008	NASDAQ	PLAB	Wed, Mar 25, 2020	10.21	10.60	9.66	10.02
7007	NASDAQ	PLAB	Tue, Mar 24, 2020	10.29	10.89	9.60	10.15
7006	NASDAQ	PLAB	Mon, Mar 23, 2020	9.68	10.10	9.34	9.74
7005	NASDAQ	PLAB	Fri, Mar 20, 2020	9.18	10.21	8.84	9.44
7004	NASDAQ	PLAB	Thu, Mar 19, 2020	8.83	9.65	8.31	9.00
7003	NASDAQ	PLAB	Wed, Mar 18, 2020	9.34	9.80	8.36	8.57
7002	NASDAQ	PLAB	Tue, Mar 17, 2020	9.19	10.17	8.55	10.10
7001	NASDAQ	PLAB	Mon, Mar 16, 2020	9.00	10.07	8.98	8.99
7000	NASDAQ	PLAB	Fri, Mar 13, 2020	10.67	11.15	9.93	10.27
6999	NASDAQ	PLAB	Thu, Mar 12, 2020	10.65	10.85	10.03	10.06
6998	NASDAQ	PLAB	Wed, Mar 11, 2020	12.02	12.30	11.36	11.42
6997	NASDAQ	PLAB	Tue, Mar 10, 2020	12.52	12.87	11.76	12.40
6996	NASDAQ	PLAB	Mon, Mar 9, 2020	11.88	12.75	11.77	12.16
6995	NASDAQ	PLAB	Fri, Mar 6, 2020	12.65	12.95	12.51	12.83
6994	NASDAQ	PLAB	Thu, Mar 5, 2020	12.90	13.60	12.67	12.96
6993	NASDAQ	PLAB	Wed, Mar 4, 2020	12.73	13.65	12.69	13.52
6992	NASDAQ	PLAB	Tue, Mar 3, 2020	13.01	13.33	12.54	12.60
6991	NASDAQ	PLAB	Mon, Mar 2, 2020	12.51	13.10	12.32	13.05
6990	NASDAQ	PLAB	Fri, Feb 28, 2020	12.20	12.62	12.05	12.45
6989	NASDAQ	PLAB	Thu, Feb 27, 2020	12.36	12.67	11.98	12.35
6988	NASDAQ	PLAB	Wed, Feb 26, 2020	12.68	13.02	12.55	12.70
6987	NASDAQ	PLAB	Tue, Feb 25, 2020	13.15	13.15	12.50	12.62
6986	NASDAQ	PLAB	Mon, Feb 24, 2020	13.21	13.22	12.91	13.03
6985	NASDAQ	PLAB	Fri, Feb 21, 2020	14.14	14.14	13.61	13.67
6984	NASDAQ	PLAB	Thu, Feb 20, 2020	14.71	14.79	14.03	14.23
6983	NASDAQ	PLAB	Wed, Feb 19, 2020	14.86	15.00	14.48	14.79
6982	NASDAQ	PLAB	Tue, Feb 18, 2020	14.54	14.89	14.51	14.80
6981	NASDAQ	PLAB	Fri, Feb 14, 2020	15.06	15.18	14.76	14.82
6980	NASDAQ	PLAB	Thu, Feb 13, 2020	15.24	15.27	14.65	15.02
6979	NASDAQ	PLAB	Wed, Feb 12, 2020	15.22	15.55	15.03	15.35
6978	NASDAQ	PLAB	Tue, Feb 11, 2020	14.88	15.33	14.65	15.04
6977	NASDAQ	PLAB	Mon, Feb 10, 2020	13.74	14.78	13.54	14.76
6976	NASDAQ	PLAB	Fri, Feb 7, 2020	13.30	13.30	12.85	12.87
6975	NASDAQ	PLAB	Thu, Feb 6, 2020	13.60	13.69	13.30	13.43
6974	NASDAQ	PLAB	Wed, Feb 5, 2020	13.56	13.72	13.33	13.58
6973	NASDAQ	PLAB	Tue, Feb 4, 2020	13.40	13.52	13.28	13.34
6972	NASDAQ	PLAB	Mon, Feb 3, 2020	12.90	13.13	12.74	13.11
6971	NASDAQ	PLAB	Fri, Jan 31, 2020	13.32	13.62	12.68	12.78
6970	NASDAQ	PLAB	Thu, Jan 30, 2020	13.40	13.76	13.28	13.49
6969	NASDAQ	PLAB	Wed, Jan 29, 2020	14.36	14.36	13.50	13.55
6968	NASDAQ	PLAB	Tue, Jan 28, 2020	13.95	14.43	13.84	14.36
6967	NASDAQ	PLAB	Mon, Jan 27, 2020	14.04	14.17	13.82	13.85
6966	NASDAQ	PLAB	Fri, Jan 24, 2020	15.19	15.19	14.41	14.46
6965	NASDAQ	PLAB	Thu, Jan 23, 2020	15.05	15.14	14.95	15.05
6964	NASDAQ	PLAB	Wed, Jan 22, 2020	15.19	15.37	14.94	15.08
6963	NASDAQ	PLAB	Tue, Jan 21, 2020	15.06	15.22	14.84	15.04
6962	NASDAQ	PLAB	Fri, Jan 17, 2020	15.29	15.33	15.00	15.13
6961	NASDAQ	PLAB	Thu, Jan 16, 2020	15.34	15.55	15.24	15.29
6960	NASDAQ	PLAB	Wed, Jan 15, 2020	15.61	15.65	15.10	15.25
6959	NASDAQ	PLAB	Tue, Jan 14, 2020	15.43	15.91	15.35	15.66
6958	NASDAQ	PLAB	Mon, Jan 13, 2020	15.18	15.62	15.13	15.48
6957	NASDAQ	PLAB	Fri, Jan 10, 2020	15.09	15.27	14.98	15.14
6956	NASDAQ	PLAB	Thu, Jan 9, 2020	15.20	15.50	14.99	15.08
6955	NASDAQ	PLAB	Wed, Jan 8, 2020	14.83	15.36	14.72	15.16
6954	NASDAQ	PLAB	Tue, Jan 7, 2020	14.90	14.99	14.69	14.88
6953	NASDAQ	PLAB	Mon, Jan 6, 2020	15.20	15.35	14.79	14.83
6952	NASDAQ	PLAB	Fri, Jan 3, 2020	15.32	15.56	15.05	15.40
6951	NASDAQ	PLAB	Thu, Jan 2, 2020	16.00	16.01	15.40	15.58
6950	NASDAQ	PLAB	Tue, Dec 31, 2019	15.82	16.00	15.73	15.76
6949	NASDAQ	PLAB	Mon, Dec 30, 2019	15.94	16.10	15.73	15.93
6948	NASDAQ	PLAB	Fri, Dec 27, 2019	16.18	16.18	15.79	15.84
6947	NASDAQ	PLAB	Thu, Dec 26, 2019	15.90	16.16	15.87	16.14
6946	NASDAQ	PLAB	Tue, Dec 24, 2019	16.22	16.22	15.72	15.89
6945	NASDAQ	PLAB	Mon, Dec 23, 2019	15.84	16.13	15.66	16.12
6944	NASDAQ	PLAB	Fri, Dec 20, 2019	16.02	16.21	15.64	15.80
6943	NASDAQ	PLAB	Thu, Dec 19, 2019	15.77	16.03	15.54	16.00
6942	NASDAQ	PLAB	Wed, Dec 18, 2019	15.63	16.13	15.63	15.85
6941	NASDAQ	PLAB	Tue, Dec 17, 2019	15.74	15.74	15.33	15.64
6940	NASDAQ	PLAB	Mon, Dec 16, 2019	16.12	16.45	15.48	15.60
6939	NASDAQ	PLAB	Fri, Dec 13, 2019	16.28	16.45	15.63	15.94
6938	NASDAQ	PLAB	Thu, Dec 12, 2019	15.54	16.75	15.12	16.28
6937	NASDAQ	PLAB	Wed, Dec 11, 2019	13.80	15.48	13.80	15.13
6936	NASDAQ	PLAB	Tue, Dec 10, 2019	12.25	12.62	12.19	12.57
6935	NASDAQ	PLAB	Mon, Dec 9, 2019	12.34	12.41	12.12	12.22
6934	NASDAQ	PLAB	Fri, Dec 6, 2019	12.19	12.45	12.14	12.35
6933	NASDAQ	PLAB	Thu, Dec 5, 2019	11.76	12.09	11.76	12.05
6932	NASDAQ	PLAB	Wed, Dec 4, 2019	11.42	11.86	11.42	11.73
6931	NASDAQ	PLAB	Tue, Dec 3, 2019	11.50	11.65	11.17	11.27
6930	NASDAQ	PLAB	Mon, Dec 2, 2019	11.79	11.84	11.63	11.66
6929	NASDAQ	PLAB	Fri, Nov 29, 2019	11.83	11.95	11.52	11.76
6928	NASDAQ	PLAB	Wed, Nov 27, 2019	11.88	12.12	11.85	12.03
6927	NASDAQ	PLAB	Tue, Nov 26, 2019	11.85	12.05	11.76	11.86
6926	NASDAQ	PLAB	Mon, Nov 25, 2019	11.41	11.98	11.40	11.89
6925	NASDAQ	PLAB	Fri, Nov 22, 2019	11.52	11.53	11.12	11.36
6924	NASDAQ	PLAB	Thu, Nov 21, 2019	11.68	11.69	11.35	11.46
6923	NASDAQ	PLAB	Wed, Nov 20, 2019	12.21	12.21	11.62	11.69
6922	NASDAQ	PLAB	Tue, Nov 19, 2019	12.32	12.37	12.23	12.26
6921	NASDAQ	PLAB	Mon, Nov 18, 2019	12.31	12.40	12.23	12.27
6920	NASDAQ	PLAB	Fri, Nov 15, 2019	12.26	12.49	12.26	12.37
6919	NASDAQ	PLAB	Thu, Nov 14, 2019	12.05	12.19	12.04	12.13
6918	NASDAQ	PLAB	Wed, Nov 13, 2019	11.91	12.17	11.88	12.06
6917	NASDAQ	PLAB	Tue, Nov 12, 2019	12.02	12.21	11.97	11.99
6916	NASDAQ	PLAB	Mon, Nov 11, 2019	11.80	12.02	11.72	11.96
6915	NASDAQ	PLAB	Fri, Nov 8, 2019	11.95	12.06	11.85	11.90
6914	NASDAQ	PLAB	Thu, Nov 7, 2019	12.30	12.34	11.97	11.98
6913	NASDAQ	PLAB	Wed, Nov 6, 2019	12.25	12.27	11.95	12.13
6912	NASDAQ	PLAB	Tue, Nov 5, 2019	12.12	12.37	12.12	12.32
6911	NASDAQ	PLAB	Mon, Nov 4, 2019	12.05	12.20	11.98	12.08
6910	NASDAQ	PLAB	Fri, Nov 1, 2019	11.81	11.97	11.78	11.95
6909	NASDAQ	PLAB	Thu, Oct 31, 2019	11.99	11.99	11.69	11.80
6908	NASDAQ	PLAB	Wed, Oct 30, 2019	12.58	12.58	11.99	12.00
6907	NASDAQ	PLAB	Tue, Oct 29, 2019	12.46	12.63	12.43	12.55
6906	NASDAQ	PLAB	Mon, Oct 28, 2019	12.12	12.50	12.01	12.47
6905	NASDAQ	PLAB	Fri, Oct 25, 2019	11.73	12.04	11.71	11.99
6904	NASDAQ	PLAB	Thu, Oct 24, 2019	11.60	11.90	11.58	11.75
6903	NASDAQ	PLAB	Wed, Oct 23, 2019	11.69	11.69	11.41	11.48
6902	NASDAQ	PLAB	Tue, Oct 22, 2019	11.60	11.86	11.52	11.78
6901	NASDAQ	PLAB	Mon, Oct 21, 2019	11.52	11.59	11.45	11.56
6900	NASDAQ	PLAB	Fri, Oct 18, 2019	11.30	11.42	11.20	11.32
6899	NASDAQ	PLAB	Thu, Oct 17, 2019	11.41	11.56	11.34	11.37
6898	NASDAQ	PLAB	Wed, Oct 16, 2019	11.20	11.40	11.13	11.33
6897	NASDAQ	PLAB	Tue, Oct 15, 2019	10.92	11.25	10.90	11.20
6896	NASDAQ	PLAB	Mon, Oct 14, 2019	10.90	10.93	10.80	10.88
6895	NASDAQ	PLAB	Fri, Oct 11, 2019	10.93	11.05	10.75	10.89
6894	NASDAQ	PLAB	Thu, Oct 10, 2019	10.77	10.96	10.72	10.74
6893	NASDAQ	PLAB	Wed, Oct 9, 2019	10.63	10.82	10.61	10.71
6892	NASDAQ	PLAB	Tue, Oct 8, 2019	10.67	10.72	10.53	10.54
6891	NASDAQ	PLAB	Mon, Oct 7, 2019	10.85	11.01	10.77	10.79
6890	NASDAQ	PLAB	Fri, Oct 4, 2019	10.71	10.85	10.63	10.85
6889	NASDAQ	PLAB	Thu, Oct 3, 2019	10.66	10.71	10.44	10.66
6888	NASDAQ	PLAB	Wed, Oct 2, 2019	10.68	10.80	10.58	10.66
6887	NASDAQ	PLAB	Tue, Oct 1, 2019	10.92	11.14	10.65	10.75
6886	NASDAQ	PLAB	Mon, Sep 30, 2019	10.97	11.00	10.76	10.88
6885	NASDAQ	PLAB	Fri, Sep 27, 2019	11.31	11.45	10.93	10.96
6884	NASDAQ	PLAB	Thu, Sep 26, 2019	11.12	11.43	11.11	11.30
6883	NASDAQ	PLAB	Wed, Sep 25, 2019	10.96	11.20	10.90	11.10
6882	NASDAQ	PLAB	Tue, Sep 24, 2019	10.91	11.07	10.90	10.96
6881	NASDAQ	PLAB	Mon, Sep 23, 2019	10.67	10.99	10.59	10.87
6880	NASDAQ	PLAB	Fri, Sep 20, 2019	10.92	11.00	10.69	10.74
6879	NASDAQ	PLAB	Thu, Sep 19, 2019	10.94	11.02	10.87	10.92
6878	NASDAQ	PLAB	Wed, Sep 18, 2019	11.02	11.10	10.82	10.94
6877	NASDAQ	PLAB	Tue, Sep 17, 2019	10.93	11.05	10.83	11.05
6876	NASDAQ	PLAB	Mon, Sep 16, 2019	11.00	11.13	10.88	11.01
6875	NASDAQ	PLAB	Fri, Sep 13, 2019	11.07	11.23	11.01	11.13
6874	NASDAQ	PLAB	Thu, Sep 12, 2019	10.99	11.15	10.78	11.08
6873	NASDAQ	PLAB	Wed, Sep 11, 2019	10.99	11.02	10.83	10.96
6872	NASDAQ	PLAB	Tue, Sep 10, 2019	10.77	10.99	10.62	10.92
6871	NASDAQ	PLAB	Mon, Sep 9, 2019	10.76	10.84	10.54	10.74
6870	NASDAQ	PLAB	Fri, Sep 6, 2019	10.95	11.03	10.69	10.71
6869	NASDAQ	PLAB	Thu, Sep 5, 2019	10.85	11.15	10.80	10.87
6868	NASDAQ	PLAB	Wed, Sep 4, 2019	10.88	11.00	10.74	10.82
6867	NASDAQ	PLAB	Tue, Sep 3, 2019	10.70	10.82	10.52	10.73
6866	NASDAQ	PLAB	Fri, Aug 30, 2019	10.37	10.93	10.37	10.80
6865	NASDAQ	PLAB	Thu, Aug 29, 2019	9.86	10.57	9.85	10.29
6864	NASDAQ	PLAB	Wed, Aug 28, 2019	9.41	9.78	9.30	9.76
6863	NASDAQ	PLAB	Tue, Aug 27, 2019	9.41	9.45	9.28	9.28
6862	NASDAQ	PLAB	Mon, Aug 26, 2019	9.49	9.52	9.32	9.38
6861	NASDAQ	PLAB	Fri, Aug 23, 2019	9.66	9.73	9.40	9.42
6860	NASDAQ	PLAB	Thu, Aug 22, 2019	9.75	9.80	9.62	9.77
6859	NASDAQ	PLAB	Wed, Aug 21, 2019	9.46	9.74	9.41	9.73
6858	NASDAQ	PLAB	Tue, Aug 20, 2019	9.84	9.96	9.27	9.42
6857	NASDAQ	PLAB	Mon, Aug 19, 2019	9.10	9.37	9.10	9.32
6856	NASDAQ	PLAB	Fri, Aug 16, 2019	8.67	8.92	8.64	8.92
6855	NASDAQ	PLAB	Thu, Aug 15, 2019	8.82	8.82	8.56	8.59
6854	NASDAQ	PLAB	Wed, Aug 14, 2019	8.75	9.00	8.54	8.76
6853	NASDAQ	PLAB	Tue, Aug 13, 2019	8.78	9.08	8.68	8.96
6852	NASDAQ	PLAB	Mon, Aug 12, 2019	8.93	9.02	8.64	8.77
6851	NASDAQ	PLAB	Fri, Aug 9, 2019	9.08	9.08	8.87	8.93
6850	NASDAQ	PLAB	Thu, Aug 8, 2019	8.96	9.17	8.93	9.14
6849	NASDAQ	PLAB	Wed, Aug 7, 2019	8.65	9.04	8.65	8.93
6848	NASDAQ	PLAB	Tue, Aug 6, 2019	8.93	9.03	8.64	8.76
6847	NASDAQ	PLAB	Mon, Aug 5, 2019	9.18	9.18	8.77	8.86
6846	NASDAQ	PLAB	Fri, Aug 2, 2019	9.40	9.43	9.23	9.31
6845	NASDAQ	PLAB	Thu, Aug 1, 2019	9.63	10.02	9.41	9.51
6844	NASDAQ	PLAB	Wed, Jul 31, 2019	9.62	9.75	9.53	9.63
6843	NASDAQ	PLAB	Tue, Jul 30, 2019	9.66	9.73	9.47	9.62
6842	NASDAQ	PLAB	Mon, Jul 29, 2019	9.75	9.79	9.63	9.75
6841	NASDAQ	PLAB	Fri, Jul 26, 2019	9.90	9.95	9.64	9.77
6840	NASDAQ	PLAB	Thu, Jul 25, 2019	9.95	10.01	9.61	9.85
6839	NASDAQ	PLAB	Wed, Jul 24, 2019	9.83	10.26	9.80	9.97
6838	NASDAQ	PLAB	Tue, Jul 23, 2019	9.05	9.83	8.99	9.82
6837	NASDAQ	PLAB	Mon, Jul 22, 2019	8.82	9.11	8.82	8.99
6836	NASDAQ	PLAB	Fri, Jul 19, 2019	8.74	8.88	8.70	8.75
6835	NASDAQ	PLAB	Thu, Jul 18, 2019	8.57	8.79	8.50	8.78
6834	NASDAQ	PLAB	Wed, Jul 17, 2019	8.37	8.51	8.25	8.46
6833	NASDAQ	PLAB	Tue, Jul 16, 2019	8.29	8.38	8.21	8.35
6832	NASDAQ	PLAB	Mon, Jul 15, 2019	8.30	8.37	8.16	8.32
6831	NASDAQ	PLAB	Fri, Jul 12, 2019	8.18	8.37	8.18	8.27
6830	NASDAQ	PLAB	Thu, Jul 11, 2019	8.11	8.19	8.01	8.13
6829	NASDAQ	PLAB	Wed, Jul 10, 2019	8.35	8.52	8.01	8.08
6828	NASDAQ	PLAB	Tue, Jul 9, 2019	8.29	8.33	8.16	8.29
6827	NASDAQ	PLAB	Mon, Jul 8, 2019	8.40	8.46	8.31	8.36
6826	NASDAQ	PLAB	Fri, Jul 5, 2019	8.44	8.53	8.31	8.49
6825	NASDAQ	PLAB	Wed, Jul 3, 2019	8.45	8.49	8.35	8.48
6824	NASDAQ	PLAB	Tue, Jul 2, 2019	8.60	8.61	8.41	8.45
6823	NASDAQ	PLAB	Mon, Jul 1, 2019	8.41	8.65	8.41	8.63
6822	NASDAQ	PLAB	Fri, Jun 28, 2019	8.47	8.59	8.16	8.20
6821	NASDAQ	PLAB	Thu, Jun 27, 2019	8.19	8.48	8.19	8.44
6820	NASDAQ	PLAB	Wed, Jun 26, 2019	8.06	8.18	8.06	8.14
6819	NASDAQ	PLAB	Tue, Jun 25, 2019	8.04	8.10	7.95	7.97
6818	NASDAQ	PLAB	Mon, Jun 24, 2019	8.19	8.28	7.99	8.04
6817	NASDAQ	PLAB	Fri, Jun 21, 2019	8.29	8.32	8.17	8.19
6816	NASDAQ	PLAB	Thu, Jun 20, 2019	8.21	8.34	8.21	8.29
6815	NASDAQ	PLAB	Wed, Jun 19, 2019	8.26	8.31	8.11	8.12
6814	NASDAQ	PLAB	Tue, Jun 18, 2019	8.15	8.38	8.12	8.25
6813	NASDAQ	PLAB	Mon, Jun 17, 2019	8.20	8.23	8.09	8.10
6812	NASDAQ	PLAB	Fri, Jun 14, 2019	8.36	8.36	8.19	8.19
6811	NASDAQ	PLAB	Thu, Jun 13, 2019	8.58	8.69	8.42	8.45
6810	NASDAQ	PLAB	Wed, Jun 12, 2019	8.52	8.61	8.44	8.56
6809	NASDAQ	PLAB	Tue, Jun 11, 2019	8.78	8.89	8.60	8.61
6808	NASDAQ	PLAB	Mon, Jun 10, 2019	8.57	8.72	8.16	8.69
6807	NASDAQ	PLAB	Fri, Jun 7, 2019	8.48	8.64	8.44	8.53
6806	NASDAQ	PLAB	Thu, Jun 6, 2019	8.38	8.47	8.34	8.44
6805	NASDAQ	PLAB	Wed, Jun 5, 2019	8.58	8.62	8.32	8.36
6804	NASDAQ	PLAB	Tue, Jun 4, 2019	8.25	8.54	8.11	8.53
6803	NASDAQ	PLAB	Mon, Jun 3, 2019	8.08	8.23	8.05	8.14
6802	NASDAQ	PLAB	Fri, May 31, 2019	8.31	8.31	8.06	8.11
6801	NASDAQ	PLAB	Thu, May 30, 2019	8.38	8.51	8.31	8.43
6800	NASDAQ	PLAB	Wed, May 29, 2019	8.26	8.38	8.21	8.33
6799	NASDAQ	PLAB	Tue, May 28, 2019	8.26	8.51	8.26	8.32
6798	NASDAQ	PLAB	Fri, May 24, 2019	8.37	8.49	8.20	8.25
6797	NASDAQ	PLAB	Thu, May 23, 2019	8.58	8.66	8.14	8.35
6796	NASDAQ	PLAB	Wed, May 22, 2019	9.00	9.39	8.81	8.93
6795	NASDAQ	PLAB	Tue, May 21, 2019	8.40	8.51	8.35	8.46
6794	NASDAQ	PLAB	Mon, May 20, 2019	8.56	8.63	8.26	8.29
6793	NASDAQ	PLAB	Fri, May 17, 2019	8.82	8.95	8.69	8.70
6792	NASDAQ	PLAB	Thu, May 16, 2019	8.81	8.97	8.67	8.92
6791	NASDAQ	PLAB	Wed, May 15, 2019	8.83	8.92	8.80	8.84
6790	NASDAQ	PLAB	Tue, May 14, 2019	8.99	9.03	8.82	8.90
6789	NASDAQ	PLAB	Mon, May 13, 2019	9.20	9.20	8.85	8.95
6788	NASDAQ	PLAB	Fri, May 10, 2019	9.37	9.43	9.23	9.35
6787	NASDAQ	PLAB	Thu, May 9, 2019	9.45	9.45	9.22	9.40
6786	NASDAQ	PLAB	Wed, May 8, 2019	9.52	9.61	9.45	9.52
6785	NASDAQ	PLAB	Tue, May 7, 2019	9.47	9.58	9.42	9.56
6784	NASDAQ	PLAB	Mon, May 6, 2019	9.41	9.57	9.34	9.55
6783	NASDAQ	PLAB	Fri, May 3, 2019	9.38	9.61	9.37	9.60
6782	NASDAQ	PLAB	Thu, May 2, 2019	9.30	9.43	9.26	9.36
6781	NASDAQ	PLAB	Wed, May 1, 2019	9.40	9.48	9.30	9.32
6780	NASDAQ	PLAB	Tue, Apr 30, 2019	9.43	9.50	9.33	9.34
6779	NASDAQ	PLAB	Mon, Apr 29, 2019	9.40	9.48	9.34	9.43
6778	NASDAQ	PLAB	Fri, Apr 26, 2019	9.31	9.43	9.17	9.43
6777	NASDAQ	PLAB	Thu, Apr 25, 2019	9.60	9.60	9.32	9.37
6776	NASDAQ	PLAB	Wed, Apr 24, 2019	9.41	9.60	9.41	9.55
6775	NASDAQ	PLAB	Tue, Apr 23, 2019	9.27	9.41	9.16	9.40
6774	NASDAQ	PLAB	Mon, Apr 22, 2019	9.36	9.36	9.14	9.20
6773	NASDAQ	PLAB	Thu, Apr 18, 2019	9.42	9.48	9.33	9.38
6772	NASDAQ	PLAB	Wed, Apr 17, 2019	9.40	9.49	9.34	9.45
6771	NASDAQ	PLAB	Tue, Apr 16, 2019	9.11	9.41	9.11	9.31
6770	NASDAQ	PLAB	Mon, Apr 15, 2019	9.22	9.30	9.06	9.09
6769	NASDAQ	PLAB	Fri, Apr 12, 2019	9.40	9.40	9.19	9.21
6768	NASDAQ	PLAB	Thu, Apr 11, 2019	9.55	9.55	9.25	9.32
6767	NASDAQ	PLAB	Wed, Apr 10, 2019	9.55	9.59	9.46	9.53
6766	NASDAQ	PLAB	Tue, Apr 9, 2019	9.62	9.68	9.52	9.55
6765	NASDAQ	PLAB	Mon, Apr 8, 2019	9.52	9.67	9.51	9.65
6764	NASDAQ	PLAB	Fri, Apr 5, 2019	9.55	9.63	9.50	9.55
6763	NASDAQ	PLAB	Thu, Apr 4, 2019	9.55	9.59	9.44	9.56
6762	NASDAQ	PLAB	Wed, Apr 3, 2019	9.67	9.81	9.52	9.54
6761	NASDAQ	PLAB	Tue, Apr 2, 2019	9.60	9.63	9.49	9.56
6760	NASDAQ	PLAB	Mon, Apr 1, 2019	9.48	9.67	9.48	9.58
6759	NASDAQ	PLAB	Fri, Mar 29, 2019	9.50	9.66	9.42	9.45
6758	NASDAQ	PLAB	Thu, Mar 28, 2019	9.30	9.45	9.30	9.43
6757	NASDAQ	PLAB	Wed, Mar 27, 2019	9.30	9.41	9.16	9.29
6756	NASDAQ	PLAB	Tue, Mar 26, 2019	9.26	9.45	9.14	9.32
6755	NASDAQ	PLAB	Mon, Mar 25, 2019	9.08	9.30	9.02	9.25
6754	NASDAQ	PLAB	Fri, Mar 22, 2019	9.40	9.44	9.09	9.09
6753	NASDAQ	PLAB	Thu, Mar 21, 2019	9.33	9.49	9.33	9.44
6752	NASDAQ	PLAB	Wed, Mar 20, 2019	9.43	9.50	9.27	9.33
6751	NASDAQ	PLAB	Tue, Mar 19, 2019	9.33	9.46	9.33	9.38
6750	NASDAQ	PLAB	Mon, Mar 18, 2019	9.22	9.31	9.19	9.30
6749	NASDAQ	PLAB	Fri, Mar 15, 2019	9.24	9.47	9.20	9.26
6748	NASDAQ	PLAB	Thu, Mar 14, 2019	9.39	9.42	9.14	9.17
6747	NASDAQ	PLAB	Wed, Mar 13, 2019	9.43	9.51	9.31	9.41
6746	NASDAQ	PLAB	Tue, Mar 12, 2019	9.71	9.79	9.34	9.43
6745	NASDAQ	PLAB	Mon, Mar 11, 2019	9.63	9.71	9.59	9.69
6744	NASDAQ	PLAB	Fri, Mar 8, 2019	9.58	9.80	9.52	9.59
6743	NASDAQ	PLAB	Thu, Mar 7, 2019	9.75	9.79	9.56	9.62
6742	NASDAQ	PLAB	Wed, Mar 6, 2019	9.77	9.93	9.62	9.76
6741	NASDAQ	PLAB	Tue, Mar 5, 2019	9.93	10.04	9.73	9.78
6740	NASDAQ	PLAB	Mon, Mar 4, 2019	9.90	10.10	9.87	9.93
6739	NASDAQ	PLAB	Fri, Mar 1, 2019	9.87	9.95	9.70	9.88
6738	NASDAQ	PLAB	Thu, Feb 28, 2019	9.78	9.89	9.58	9.81
6737	NASDAQ	PLAB	Wed, Feb 27, 2019	9.93	9.99	9.59	9.83
6736	NASDAQ	PLAB	Tue, Feb 26, 2019	10.25	10.29	9.82	9.97
6735	NASDAQ	PLAB	Mon, Feb 25, 2019	10.53	10.65	10.16	10.28
6734	NASDAQ	PLAB	Fri, Feb 22, 2019	10.60	10.63	10.29	10.45
6733	NASDAQ	PLAB	Thu, Feb 21, 2019	11.02	11.30	10.47	10.49
6732	NASDAQ	PLAB	Wed, Feb 20, 2019	11.41	11.44	11.29	11.37
6731	NASDAQ	PLAB	Tue, Feb 19, 2019	11.45	11.56	11.34	11.40
6730	NASDAQ	PLAB	Fri, Feb 15, 2019	11.45	11.58	11.38	11.43
6729	NASDAQ	PLAB	Thu, Feb 14, 2019	11.27	11.57	11.23	11.42
6728	NASDAQ	PLAB	Wed, Feb 13, 2019	11.02	11.34	11.02	11.27
6727	NASDAQ	PLAB	Tue, Feb 12, 2019	10.91	11.20	10.91	11.02
6726	NASDAQ	PLAB	Mon, Feb 11, 2019	10.61	10.91	10.61	10.90
6725	NASDAQ	PLAB	Fri, Feb 8, 2019	10.68	10.84	10.62	10.74
6724	NASDAQ	PLAB	Thu, Feb 7, 2019	10.96	10.99	10.76	10.77
6723	NASDAQ	PLAB	Wed, Feb 6, 2019	10.74	11.15	10.74	11.02
6722	NASDAQ	PLAB	Tue, Feb 5, 2019	10.84	10.84	10.67	10.72
6721	NASDAQ	PLAB	Mon, Feb 4, 2019	10.78	11.03	10.68	10.83
6720	NASDAQ	PLAB	Fri, Feb 1, 2019	10.67	10.92	10.67	10.78
6719	NASDAQ	PLAB	Thu, Jan 31, 2019	10.69	10.71	10.56	10.69
6718	NASDAQ	PLAB	Wed, Jan 30, 2019	10.65	10.84	10.62	10.75
6717	NASDAQ	PLAB	Tue, Jan 29, 2019	10.52	10.64	10.48	10.59
6716	NASDAQ	PLAB	Mon, Jan 28, 2019	10.32	10.70	10.29	10.52
6715	NASDAQ	PLAB	Fri, Jan 25, 2019	10.40	10.55	10.33	10.48
6714	NASDAQ	PLAB	Thu, Jan 24, 2019	9.94	10.32	9.66	10.32
6713	NASDAQ	PLAB	Wed, Jan 23, 2019	9.88	10.09	9.73	9.88
6712	NASDAQ	PLAB	Tue, Jan 22, 2019	10.19	10.32	9.76	9.85
6711	NASDAQ	PLAB	Fri, Jan 18, 2019	10.27	10.41	10.15	10.27
6710	NASDAQ	PLAB	Thu, Jan 17, 2019	10.39	10.52	10.04	10.22
6709	NASDAQ	PLAB	Wed, Jan 16, 2019	10.44	10.55	10.35	10.43
6708	NASDAQ	PLAB	Tue, Jan 15, 2019	10.44	10.59	10.30	10.37
6707	NASDAQ	PLAB	Mon, Jan 14, 2019	10.46	10.55	10.23	10.45
6706	NASDAQ	PLAB	Fri, Jan 11, 2019	10.37	10.62	10.33	10.48
6705	NASDAQ	PLAB	Thu, Jan 10, 2019	10.37	10.51	10.21	10.38
6704	NASDAQ	PLAB	Wed, Jan 9, 2019	9.92	10.45	9.92	10.40
6703	NASDAQ	PLAB	Tue, Jan 8, 2019	9.92	10.05	9.70	9.83
6702	NASDAQ	PLAB	Mon, Jan 7, 2019	9.74	9.88	9.61	9.85
6701	NASDAQ	PLAB	Fri, Jan 4, 2019	9.63	9.75	9.58	9.68
6700	NASDAQ	PLAB	Thu, Jan 3, 2019	9.64	9.64	9.32	9.47
6699	NASDAQ	PLAB	Wed, Jan 2, 2019	9.60	9.88	9.60	9.78
6698	NASDAQ	PLAB	Mon, Dec 31, 2018	9.70	9.70	9.50	9.68
6697	NASDAQ	PLAB	Fri, Dec 28, 2018	9.69	9.88	9.63	9.69
6696	NASDAQ	PLAB	Thu, Dec 27, 2018	9.38	9.74	9.28	9.62
6695	NASDAQ	PLAB	Wed, Dec 26, 2018	9.23	9.59	9.23	9.54
6694	NASDAQ	PLAB	Mon, Dec 24, 2018	9.10	9.47	9.01	9.17
6693	NASDAQ	PLAB	Fri, Dec 21, 2018	9.46	9.55	9.05	9.18
6692	NASDAQ	PLAB	Thu, Dec 20, 2018	9.35	9.55	9.35	9.44
6691	NASDAQ	PLAB	Wed, Dec 19, 2018	9.84	9.84	9.28	9.35
6690	NASDAQ	PLAB	Tue, Dec 18, 2018	9.90	10.15	9.83	9.86
6689	NASDAQ	PLAB	Mon, Dec 17, 2018	10.02	10.11	9.83	9.88
6688	NASDAQ	PLAB	Fri, Dec 14, 2018	10.01	10.23	9.93	10.10
6687	NASDAQ	PLAB	Thu, Dec 13, 2018	9.51	10.23	9.51	10.02
6686	NASDAQ	PLAB	Wed, Dec 12, 2018	9.55	9.78	9.05	9.48
6685	NASDAQ	PLAB	Tue, Dec 11, 2018	9.28	9.66	9.22	9.58
6684	NASDAQ	PLAB	Mon, Dec 10, 2018	9.04	9.20	9.00	9.13
6683	NASDAQ	PLAB	Fri, Dec 7, 2018	9.58	9.58	9.05	9.06
6682	NASDAQ	PLAB	Thu, Dec 6, 2018	9.25	9.55	9.20	9.53
6681	NASDAQ	PLAB	Tue, Dec 4, 2018	9.81	9.85	9.34	9.35
6680	NASDAQ	PLAB	Mon, Dec 3, 2018	9.80	9.87	9.64	9.86
6679	NASDAQ	PLAB	Fri, Nov 30, 2018	9.59	9.71	9.47	9.70
6678	NASDAQ	PLAB	Thu, Nov 29, 2018	9.79	9.87	9.63	9.64
6677	NASDAQ	PLAB	Wed, Nov 28, 2018	9.73	9.88	9.51	9.87
6676	NASDAQ	PLAB	Tue, Nov 27, 2018	9.69	9.83	9.56	9.67
6675	NASDAQ	PLAB	Mon, Nov 26, 2018	9.81	9.85	9.62	9.70
6674	NASDAQ	PLAB	Fri, Nov 23, 2018	9.60	9.76	9.60	9.70
6673	NASDAQ	PLAB	Wed, Nov 21, 2018	9.65	9.79	9.64	9.65
6672	NASDAQ	PLAB	Tue, Nov 20, 2018	9.50	9.86	9.50	9.62
6671	NASDAQ	PLAB	Mon, Nov 19, 2018	9.96	9.96	9.50	9.61
6670	NASDAQ	PLAB	Fri, Nov 16, 2018	9.72	10.08	9.68	10.05
6669	NASDAQ	PLAB	Thu, Nov 15, 2018	9.51	9.86	9.51	9.85
6668	NASDAQ	PLAB	Wed, Nov 14, 2018	9.55	9.61	9.50	9.51
6667	NASDAQ	PLAB	Tue, Nov 13, 2018	9.44	9.61	9.44	9.45
6666	NASDAQ	PLAB	Mon, Nov 12, 2018	9.60	9.66	9.34	9.36
6665	NASDAQ	PLAB	Fri, Nov 9, 2018	9.89	9.89	9.50	9.66
6664	NASDAQ	PLAB	Thu, Nov 8, 2018	10.00	10.02	9.86	9.90
6663	NASDAQ	PLAB	Wed, Nov 7, 2018	10.05	10.07	9.88	9.98
6662	NASDAQ	PLAB	Tue, Nov 6, 2018	10.16	10.20	9.89	10.00
6661	NASDAQ	PLAB	Mon, Nov 5, 2018	10.21	10.21	9.95	10.14
6660	NASDAQ	PLAB	Fri, Nov 2, 2018	10.13	10.19	9.99	10.18
6659	NASDAQ	PLAB	Thu, Nov 1, 2018	9.80	10.09	9.80	10.07
6658	NASDAQ	PLAB	Wed, Oct 31, 2018	9.82	9.84	9.66	9.74
6657	NASDAQ	PLAB	Tue, Oct 30, 2018	9.50	9.79	9.37	9.71
6656	NASDAQ	PLAB	Mon, Oct 29, 2018	9.53	9.64	9.49	9.50
6655	NASDAQ	PLAB	Fri, Oct 26, 2018	9.40	9.68	9.27	9.46
6654	NASDAQ	PLAB	Thu, Oct 25, 2018	9.27	9.59	9.27	9.55
6653	NASDAQ	PLAB	Wed, Oct 24, 2018	9.48	9.58	9.20	9.21
6652	NASDAQ	PLAB	Tue, Oct 23, 2018	9.41	9.63	9.32	9.53
6651	NASDAQ	PLAB	Mon, Oct 22, 2018	9.75	9.81	9.47	9.53
6650	NASDAQ	PLAB	Fri, Oct 19, 2018	9.69	9.88	9.58	9.62
6649	NASDAQ	PLAB	Thu, Oct 18, 2018	9.67	9.78	9.42	9.67
6648	NASDAQ	PLAB	Wed, Oct 17, 2018	10.20	10.25	9.67	9.71
6647	NASDAQ	PLAB	Tue, Oct 16, 2018	9.86	10.20	9.81	10.19
6646	NASDAQ	PLAB	Mon, Oct 15, 2018	9.47	9.86	9.45	9.79
6645	NASDAQ	PLAB	Fri, Oct 12, 2018	9.26	9.35	9.15	9.21
6644	NASDAQ	PLAB	Thu, Oct 11, 2018	9.16	9.41	9.07	9.09
6643	NASDAQ	PLAB	Wed, Oct 10, 2018	9.23	9.39	9.03	9.17
6642	NASDAQ	PLAB	Tue, Oct 9, 2018	9.24	9.33	9.13	9.28
6641	NASDAQ	PLAB	Mon, Oct 8, 2018	9.23	9.44	9.15	9.23
6640	NASDAQ	PLAB	Fri, Oct 5, 2018	9.50	9.51	9.13	9.29
6639	NASDAQ	PLAB	Thu, Oct 4, 2018	9.62	9.63	9.50	9.52
6638	NASDAQ	PLAB	Wed, Oct 3, 2018	9.63	9.75	9.45	9.66
6637	NASDAQ	PLAB	Tue, Oct 2, 2018	9.63	9.77	9.52	9.57
6636	NASDAQ	PLAB	Mon, Oct 1, 2018	9.84	9.87	9.58	9.67
6635	NASDAQ	PLAB	Fri, Sep 28, 2018	9.60	9.90	9.60	9.85
6634	NASDAQ	PLAB	Thu, Sep 27, 2018	9.55	9.70	9.55	9.60
6633	NASDAQ	PLAB	Wed, Sep 26, 2018	9.55	9.75	9.50	9.58
6632	NASDAQ	PLAB	Tue, Sep 25, 2018	9.75	9.75	9.50	9.60
6631	NASDAQ	PLAB	Mon, Sep 24, 2018	9.80	9.85	9.60	9.70
6630	NASDAQ	PLAB	Fri, Sep 21, 2018	9.90	9.95	9.73	9.90
6629	NASDAQ	PLAB	Thu, Sep 20, 2018	9.80	9.95	9.75	9.90
6628	NASDAQ	PLAB	Wed, Sep 19, 2018	9.55	9.75	9.50	9.70
6627	NASDAQ	PLAB	Tue, Sep 18, 2018	9.65	9.87	9.55	9.60
6626	NASDAQ	PLAB	Mon, Sep 17, 2018	9.80	9.83	9.58	9.60
6625	NASDAQ	PLAB	Fri, Sep 14, 2018	9.90	10.10	9.80	9.90
6624	NASDAQ	PLAB	Thu, Sep 13, 2018	9.90	10.00	9.70	9.85
6623	NASDAQ	PLAB	Wed, Sep 12, 2018	9.90	9.90	9.65	9.80
6622	NASDAQ	PLAB	Tue, Sep 11, 2018	9.80	10.00	9.75	9.95
6621	NASDAQ	PLAB	Mon, Sep 10, 2018	10.15	10.15	9.75	9.85
6620	NASDAQ	PLAB	Fri, Sep 7, 2018	10.00	10.18	9.80	10.05
6619	NASDAQ	PLAB	Thu, Sep 6, 2018	10.30	10.40	9.95	10.00
6618	NASDAQ	PLAB	Wed, Sep 5, 2018	10.65	10.65	10.30	10.35
6617	NASDAQ	PLAB	Tue, Sep 4, 2018	10.60	10.70	10.45	10.65
6616	NASDAQ	PLAB	Fri, Aug 31, 2018	10.70	10.85	10.60	10.70
6615	NASDAQ	PLAB	Thu, Aug 30, 2018	10.55	10.80	10.45	10.75
6614	NASDAQ	PLAB	Wed, Aug 29, 2018	10.65	10.75	10.50	10.60
6613	NASDAQ	PLAB	Tue, Aug 28, 2018	10.75	10.95	10.55	10.60
6612	NASDAQ	PLAB	Mon, Aug 27, 2018	10.85	10.95	10.67	10.75
6611	NASDAQ	PLAB	Fri, Aug 24, 2018	10.10	11.00	10.05	10.80
6610	NASDAQ	PLAB	Thu, Aug 23, 2018	10.25	10.35	9.80	10.30
6609	NASDAQ	PLAB	Wed, Aug 22, 2018	9.60	10.15	9.31	10.10
6608	NASDAQ	PLAB	Tue, Aug 21, 2018	8.60	9.05	8.60	8.95
6607	NASDAQ	PLAB	Mon, Aug 20, 2018	8.75	8.80	8.55	8.65
6606	NASDAQ	PLAB	Fri, Aug 17, 2018	8.55	8.75	8.35	8.75
6605	NASDAQ	PLAB	Thu, Aug 16, 2018	8.70	8.78	8.58	8.65
6604	NASDAQ	PLAB	Wed, Aug 15, 2018	8.70	8.75	8.50	8.65
6603	NASDAQ	PLAB	Tue, Aug 14, 2018	8.85	8.93	8.70	8.75
6602	NASDAQ	PLAB	Mon, Aug 13, 2018	8.70	8.88	8.65	8.85
6601	NASDAQ	PLAB	Fri, Aug 10, 2018	8.90	8.90	8.70	8.70
6600	NASDAQ	PLAB	Thu, Aug 9, 2018	9.05	9.12	8.90	8.90
6599	NASDAQ	PLAB	Wed, Aug 8, 2018	9.00	9.14	8.90	9.10
6598	NASDAQ	PLAB	Tue, Aug 7, 2018	9.15	9.18	8.95	9.00
6597	NASDAQ	PLAB	Mon, Aug 6, 2018	9.05	9.20	8.90	9.10
6596	NASDAQ	PLAB	Fri, Aug 3, 2018	9.05	9.20	9.00	9.10
6595	NASDAQ	PLAB	Thu, Aug 2, 2018	9.00	9.20	9.00	9.05
6594	NASDAQ	PLAB	Wed, Aug 1, 2018	8.95	9.17	8.90	9.00
6593	NASDAQ	PLAB	Tue, Jul 31, 2018	8.90	9.20	8.90	9.00
6592	NASDAQ	PLAB	Mon, Jul 30, 2018	8.65	8.95	8.65	8.80
6591	NASDAQ	PLAB	Fri, Jul 27, 2018	8.80	8.90	8.68	8.70
6590	NASDAQ	PLAB	Thu, Jul 26, 2018	8.65	8.85	8.58	8.75
6589	NASDAQ	PLAB	Wed, Jul 25, 2018	8.75	8.75	8.50	8.65
6588	NASDAQ	PLAB	Tue, Jul 24, 2018	8.95	8.95	8.63	8.68
6587	NASDAQ	PLAB	Mon, Jul 23, 2018	8.80	8.90	8.60	8.85
6586	NASDAQ	PLAB	Fri, Jul 20, 2018	8.75	8.95	8.70	8.85
6585	NASDAQ	PLAB	Thu, Jul 19, 2018	8.75	8.90	8.75	8.80
6584	NASDAQ	PLAB	Wed, Jul 18, 2018	8.65	8.93	8.55	8.85
6583	NASDAQ	PLAB	Tue, Jul 17, 2018	8.40	8.65	8.40	8.60
6582	NASDAQ	PLAB	Mon, Jul 16, 2018	8.45	8.50	8.35	8.45
6581	NASDAQ	PLAB	Fri, Jul 13, 2018	8.55	8.65	8.45	8.45
6580	NASDAQ	PLAB	Thu, Jul 12, 2018	8.45	8.68	8.40	8.50
6579	NASDAQ	PLAB	Wed, Jul 11, 2018	8.70	8.80	8.45	8.45
6578	NASDAQ	PLAB	Tue, Jul 10, 2018	8.80	9.05	8.65	8.70
6577	NASDAQ	PLAB	Mon, Jul 9, 2018	8.55	9.00	8.50	8.85
6576	NASDAQ	PLAB	Fri, Jul 6, 2018	8.05	8.40	8.05	8.30
6575	NASDAQ	PLAB	Thu, Jul 5, 2018	7.95	8.10	7.85	8.10
6574	NASDAQ	PLAB	Tue, Jul 3, 2018	7.95	8.00	7.85	7.90
6573	NASDAQ	PLAB	Mon, Jul 2, 2018	7.95	8.00	7.80	7.90
6572	NASDAQ	PLAB	Fri, Jun 29, 2018	7.85	8.05	7.85	7.98
6571	NASDAQ	PLAB	Thu, Jun 28, 2018	7.85	7.90	7.60	7.75
6570	NASDAQ	PLAB	Wed, Jun 27, 2018	8.10	8.18	7.80	7.85
6569	NASDAQ	PLAB	Tue, Jun 26, 2018	8.05	8.25	8.00	8.10
6568	NASDAQ	PLAB	Mon, Jun 25, 2018	8.40	8.40	8.00	8.05
6567	NASDAQ	PLAB	Fri, Jun 22, 2018	8.45	8.63	8.20	8.50
6566	NASDAQ	PLAB	Thu, Jun 21, 2018	8.45	8.55	8.35	8.45
6565	NASDAQ	PLAB	Wed, Jun 20, 2018	8.35	8.50	8.25	8.45
6564	NASDAQ	PLAB	Tue, Jun 19, 2018	8.30	8.45	8.25	8.35
6563	NASDAQ	PLAB	Mon, Jun 18, 2018	8.25	8.45	8.15	8.40
6562	NASDAQ	PLAB	Fri, Jun 15, 2018	8.40	8.40	8.25	8.30
6561	NASDAQ	PLAB	Thu, Jun 14, 2018	8.50	8.55	8.35	8.40
6560	NASDAQ	PLAB	Wed, Jun 13, 2018	8.55	8.75	8.35	8.45
6559	NASDAQ	PLAB	Tue, Jun 12, 2018	8.60	8.65	8.40	8.50
6558	NASDAQ	PLAB	Mon, Jun 11, 2018	8.50	8.70	8.40	8.55
6557	NASDAQ	PLAB	Fri, Jun 8, 2018	8.65	8.90	8.50	8.50
6556	NASDAQ	PLAB	Thu, Jun 7, 2018	8.85	8.90	8.63	8.65
6555	NASDAQ	PLAB	Wed, Jun 6, 2018	8.90	9.00	8.80	8.85
6554	NASDAQ	PLAB	Tue, Jun 5, 2018	8.75	9.05	8.75	8.95
6553	NASDAQ	PLAB	Mon, Jun 4, 2018	8.90	8.95	8.70	8.80
6552	NASDAQ	PLAB	Fri, Jun 1, 2018	8.70	8.90	8.55	8.85
6551	NASDAQ	PLAB	Thu, May 31, 2018	8.90	8.92	8.70	8.70
6550	NASDAQ	PLAB	Wed, May 30, 2018	9.10	9.20	8.90	8.90
6549	NASDAQ	PLAB	Tue, May 29, 2018	9.20	9.30	9.00	9.10
6548	NASDAQ	PLAB	Fri, May 25, 2018	9.30	9.48	9.20	9.25
6547	NASDAQ	PLAB	Thu, May 24, 2018	9.05	9.30	8.90	9.25
6546	NASDAQ	PLAB	Wed, May 23, 2018	9.30	9.35	9.00	9.10
6545	NASDAQ	PLAB	Tue, May 22, 2018	9.85	10.00	8.91	9.10
6544	NASDAQ	PLAB	Mon, May 21, 2018	8.00	8.45	8.00	8.45
6543	NASDAQ	PLAB	Fri, May 18, 2018	8.45	8.50	7.90	7.95
6542	NASDAQ	PLAB	Thu, May 17, 2018	8.05	8.50	8.05	8.40
6541	NASDAQ	PLAB	Wed, May 16, 2018	8.05	8.20	8.00	8.05
6540	NASDAQ	PLAB	Tue, May 15, 2018	8.05	8.10	7.90	8.00
6539	NASDAQ	PLAB	Mon, May 14, 2018	8.05	8.25	8.05	8.05
6538	NASDAQ	PLAB	Fri, May 11, 2018	8.20	8.20	8.00	8.00
6537	NASDAQ	PLAB	Thu, May 10, 2018	8.20	8.30	8.10	8.25
6536	NASDAQ	PLAB	Wed, May 9, 2018	8.15	8.40	8.10	8.15
6535	NASDAQ	PLAB	Tue, May 8, 2018	8.00	8.20	7.90	8.15
6534	NASDAQ	PLAB	Mon, May 7, 2018	7.95	8.08	7.80	8.00
6533	NASDAQ	PLAB	Fri, May 4, 2018	7.75	8.03	7.75	7.90
6532	NASDAQ	PLAB	Thu, May 3, 2018	7.85	7.90	7.70	7.80
6531	NASDAQ	PLAB	Wed, May 2, 2018	7.80	7.95	7.78	7.85
6530	NASDAQ	PLAB	Tue, May 1, 2018	7.65	7.85	7.65	7.85
6529	NASDAQ	PLAB	Mon, Apr 30, 2018	7.75	7.83	7.60	7.65
6528	NASDAQ	PLAB	Fri, Apr 27, 2018	7.90	8.00	7.70	7.80
6527	NASDAQ	PLAB	Thu, Apr 26, 2018	7.85	8.05	7.85	7.90
6526	NASDAQ	PLAB	Wed, Apr 25, 2018	7.85	8.00	7.75	7.85
6525	NASDAQ	PLAB	Tue, Apr 24, 2018	7.80	7.95	7.75	7.85
6524	NASDAQ	PLAB	Mon, Apr 23, 2018	7.75	7.88	7.65	7.70
6523	NASDAQ	PLAB	Fri, Apr 20, 2018	7.70	7.95	7.70	7.70
6522	NASDAQ	PLAB	Thu, Apr 19, 2018	8.15	8.20	7.70	7.75
6521	NASDAQ	PLAB	Wed, Apr 18, 2018	8.15	8.30	7.90	8.20
6520	NASDAQ	PLAB	Tue, Apr 17, 2018	8.25	8.35	8.10	8.10
6519	NASDAQ	PLAB	Mon, Apr 16, 2018	8.40	8.40	8.15	8.25
6518	NASDAQ	PLAB	Fri, Apr 13, 2018	8.40	8.50	8.15	8.30
6517	NASDAQ	PLAB	Thu, Apr 12, 2018	8.40	8.45	8.30	8.40
6516	NASDAQ	PLAB	Wed, Apr 11, 2018	8.20	8.38	8.15	8.35
6515	NASDAQ	PLAB	Tue, Apr 10, 2018	8.15	8.35	8.10	8.25
6514	NASDAQ	PLAB	Mon, Apr 9, 2018	8.10	8.30	7.98	8.05
6513	NASDAQ	PLAB	Fri, Apr 6, 2018	8.15	8.30	8.00	8.10
6512	NASDAQ	PLAB	Thu, Apr 5, 2018	8.30	8.40	8.15	8.20
6511	NASDAQ	PLAB	Wed, Apr 4, 2018	7.95	8.25	7.95	8.20
6510	NASDAQ	PLAB	Tue, Apr 3, 2018	8.00	8.15	7.90	8.10
6509	NASDAQ	PLAB	Mon, Apr 2, 2018	8.10	8.18	7.80	7.95
6508	NASDAQ	PLAB	Thu, Mar 29, 2018	8.20	8.40	7.95	8.25
6507	NASDAQ	PLAB	Wed, Mar 28, 2018	8.20	8.30	8.05	8.15
6506	NASDAQ	PLAB	Tue, Mar 27, 2018	8.70	8.75	8.05	8.10
6505	NASDAQ	PLAB	Mon, Mar 26, 2018	8.45	8.65	8.30	8.65
6504	NASDAQ	PLAB	Fri, Mar 23, 2018	8.85	8.95	8.20	8.25
6503	NASDAQ	PLAB	Thu, Mar 22, 2018	9.00	9.05	8.80	8.85
6502	NASDAQ	PLAB	Wed, Mar 21, 2018	8.90	9.15	8.80	9.05
6501	NASDAQ	PLAB	Tue, Mar 20, 2018	8.95	9.05	8.80	8.90
6500	NASDAQ	PLAB	Mon, Mar 19, 2018	9.00	9.03	8.75	8.95
6499	NASDAQ	PLAB	Fri, Mar 16, 2018	9.05	9.15	9.00	9.10
6498	NASDAQ	PLAB	Thu, Mar 15, 2018	9.30	9.30	9.00	9.10
6497	NASDAQ	PLAB	Wed, Mar 14, 2018	9.20	9.30	8.95	9.20
6496	NASDAQ	PLAB	Tue, Mar 13, 2018	9.15	9.30	8.95	9.20
6495	NASDAQ	PLAB	Mon, Mar 12, 2018	8.90	9.10	8.65	9.05
6494	NASDAQ	PLAB	Fri, Mar 9, 2018	8.65	8.80	8.55	8.80
6493	NASDAQ	PLAB	Thu, Mar 8, 2018	8.45	8.60	8.35	8.60
6492	NASDAQ	PLAB	Wed, Mar 7, 2018	8.10	8.45	8.00	8.40
6491	NASDAQ	PLAB	Tue, Mar 6, 2018	8.10	8.30	8.01	8.25
6490	NASDAQ	PLAB	Mon, Mar 5, 2018	7.95	8.15	7.85	8.05
6489	NASDAQ	PLAB	Fri, Mar 2, 2018	7.80	8.00	7.75	7.95
6488	NASDAQ	PLAB	Thu, Mar 1, 2018	7.80	8.00	7.70	7.90
6487	NASDAQ	PLAB	Wed, Feb 28, 2018	7.95	7.95	7.75	7.80
6486	NASDAQ	PLAB	Tue, Feb 27, 2018	8.05	8.20	7.90	7.90
6485	NASDAQ	PLAB	Mon, Feb 26, 2018	7.65	8.13	7.65	8.05
6484	NASDAQ	PLAB	Fri, Feb 23, 2018	7.70	7.85	7.70	7.75
6483	NASDAQ	PLAB	Thu, Feb 22, 2018	7.65	7.78	7.60	7.70
6482	NASDAQ	PLAB	Wed, Feb 21, 2018	7.75	7.85	7.60	7.65
6481	NASDAQ	PLAB	Tue, Feb 20, 2018	7.75	7.88	7.58	7.70
6480	NASDAQ	PLAB	Fri, Feb 16, 2018	8.05	8.20	7.65	7.75
6479	NASDAQ	PLAB	Thu, Feb 15, 2018	8.10	8.15	7.95	8.10
6478	NASDAQ	PLAB	Wed, Feb 14, 2018	8.20	8.20	7.75	8.00
6477	NASDAQ	PLAB	Tue, Feb 13, 2018	7.80	7.83	7.68	7.80
6476	NASDAQ	PLAB	Mon, Feb 12, 2018	7.50	7.90	7.40	7.90
6475	NASDAQ	PLAB	Fri, Feb 9, 2018	7.50	7.85	7.20	7.50
6474	NASDAQ	PLAB	Thu, Feb 8, 2018	7.75	7.80	7.30	7.45
6473	NASDAQ	PLAB	Wed, Feb 7, 2018	7.85	7.95	7.70	7.70
6472	NASDAQ	PLAB	Tue, Feb 6, 2018	7.50	7.90	7.40	7.85
6471	NASDAQ	PLAB	Mon, Feb 5, 2018	7.90	8.08	7.65	7.65
6470	NASDAQ	PLAB	Fri, Feb 2, 2018	8.25	8.25	7.90	7.90
6469	NASDAQ	PLAB	Thu, Feb 1, 2018	8.40	8.45	8.28	8.35
6468	NASDAQ	PLAB	Wed, Jan 31, 2018	8.45	8.53	8.30	8.40
6467	NASDAQ	PLAB	Tue, Jan 30, 2018	8.35	8.55	8.30	8.45
6466	NASDAQ	PLAB	Mon, Jan 29, 2018	8.50	8.60	8.33	8.40
6465	NASDAQ	PLAB	Fri, Jan 26, 2018	8.40	8.60	8.35	8.50
6464	NASDAQ	PLAB	Thu, Jan 25, 2018	8.80	8.89	8.35	8.40
6463	NASDAQ	PLAB	Wed, Jan 24, 2018	8.90	8.95	8.55	8.70
6462	NASDAQ	PLAB	Tue, Jan 23, 2018	8.90	9.00	8.80	8.90
6461	NASDAQ	PLAB	Mon, Jan 22, 2018	8.90	9.00	8.75	8.95
6460	NASDAQ	PLAB	Fri, Jan 19, 2018	8.75	8.95	8.70	8.90
6459	NASDAQ	PLAB	Thu, Jan 18, 2018	8.80	8.85	8.68	8.75
6458	NASDAQ	PLAB	Wed, Jan 17, 2018	8.55	8.80	8.50	8.80
6457	NASDAQ	PLAB	Tue, Jan 16, 2018	8.60	8.75	8.35	8.50
6456	NASDAQ	PLAB	Fri, Jan 12, 2018	8.45	8.70	8.40	8.55
6455	NASDAQ	PLAB	Thu, Jan 11, 2018	8.40	8.58	8.35	8.45
6454	NASDAQ	PLAB	Wed, Jan 10, 2018	8.50	8.53	8.20	8.40
6453	NASDAQ	PLAB	Tue, Jan 9, 2018	8.80	8.80	8.50	8.55
6452	NASDAQ	PLAB	Mon, Jan 8, 2018	8.70	8.95	8.55	8.80
6451	NASDAQ	PLAB	Fri, Jan 5, 2018	8.75	8.80	8.60	8.70
6450	NASDAQ	PLAB	Thu, Jan 4, 2018	8.70	8.80	8.60	8.75
6449	NASDAQ	PLAB	Wed, Jan 3, 2018	8.60	8.70	8.55	8.65
6448	NASDAQ	PLAB	Tue, Jan 2, 2018	8.55	8.70	8.48	8.60
6447	NASDAQ	PLAB	Fri, Dec 29, 2017	8.55	8.60	8.45	8.53
6446	NASDAQ	PLAB	Thu, Dec 28, 2017	8.55	8.55	8.45	8.50
6445	NASDAQ	PLAB	Wed, Dec 27, 2017	8.60	8.65	8.40	8.55
6444	NASDAQ	PLAB	Tue, Dec 26, 2017	8.65	8.70	8.55	8.65
6443	NASDAQ	PLAB	Fri, Dec 22, 2017	8.80	8.80	8.58	8.65
6442	NASDAQ	PLAB	Thu, Dec 21, 2017	8.90	8.95	8.75	8.80
6441	NASDAQ	PLAB	Wed, Dec 20, 2017	8.80	8.90	8.70	8.85
6440	NASDAQ	PLAB	Tue, Dec 19, 2017	8.80	8.95	8.75	8.75
6439	NASDAQ	PLAB	Mon, Dec 18, 2017	8.80	8.95	8.70	8.85
6438	NASDAQ	PLAB	Fri, Dec 15, 2017	8.60	8.80	8.60	8.70
6437	NASDAQ	PLAB	Thu, Dec 14, 2017	8.60	8.75	8.50	8.60
6436	NASDAQ	PLAB	Wed, Dec 13, 2017	8.75	8.93	8.53	8.60
6435	NASDAQ	PLAB	Tue, Dec 12, 2017	8.90	8.95	8.70	8.75
6434	NASDAQ	PLAB	Mon, Dec 11, 2017	8.90	9.05	8.73	8.85
6433	NASDAQ	PLAB	Fri, Dec 8, 2017	9.30	9.30	8.80	8.90
6432	NASDAQ	PLAB	Thu, Dec 7, 2017	9.15	9.30	9.10	9.13
6431	NASDAQ	PLAB	Wed, Dec 6, 2017	9.05	9.15	8.85	9.13
6430	NASDAQ	PLAB	Tue, Dec 5, 2017	9.15	9.28	8.90	9.00
6429	NASDAQ	PLAB	Mon, Dec 4, 2017	9.60	9.60	9.15	9.20
6428	NASDAQ	PLAB	Fri, Dec 1, 2017	9.55	9.65	9.05	9.50
6427	NASDAQ	PLAB	Thu, Nov 30, 2017	10.50	10.50	9.65	9.65
6426	NASDAQ	PLAB	Wed, Nov 29, 2017	10.00	10.60	9.98	10.45
6425	NASDAQ	PLAB	Tue, Nov 28, 2017	9.20	9.40	9.10	9.35
6424	NASDAQ	PLAB	Mon, Nov 27, 2017	9.45	9.45	9.05	9.13
6423	NASDAQ	PLAB	Fri, Nov 24, 2017	9.20	9.45	9.05	9.45
6422	NASDAQ	PLAB	Wed, Nov 22, 2017	9.10	9.30	8.95	9.13
6421	NASDAQ	PLAB	Tue, Nov 21, 2017	8.90	9.25	8.88	9.10
6420	NASDAQ	PLAB	Mon, Nov 20, 2017	8.80	8.90	8.70	8.80
6419	NASDAQ	PLAB	Fri, Nov 17, 2017	8.85	8.95	8.70	8.75
6418	NASDAQ	PLAB	Thu, Nov 16, 2017	8.90	9.05	8.80	8.85
6417	NASDAQ	PLAB	Wed, Nov 15, 2017	8.95	9.10	8.75	8.80
6416	NASDAQ	PLAB	Tue, Nov 14, 2017	9.05	9.15	8.85	9.05
6415	NASDAQ	PLAB	Mon, Nov 13, 2017	9.10	9.30	8.98	9.05
6414	NASDAQ	PLAB	Fri, Nov 10, 2017	9.15	9.20	8.80	9.10
6413	NASDAQ	PLAB	Thu, Nov 9, 2017	9.00	9.15	8.90	9.10
6412	NASDAQ	PLAB	Wed, Nov 8, 2017	8.95	9.10	8.88	9.05
6411	NASDAQ	PLAB	Tue, Nov 7, 2017	9.25	9.30	8.88	9.00
6410	NASDAQ	PLAB	Mon, Nov 6, 2017	9.05	9.25	9.05	9.20
6409	NASDAQ	PLAB	Fri, Nov 3, 2017	9.65	9.65	9.13	9.15
6408	NASDAQ	PLAB	Thu, Nov 2, 2017	9.40	9.75	9.40	9.70
6407	NASDAQ	PLAB	Wed, Nov 1, 2017	9.80	9.83	9.35	9.45
6406	NASDAQ	PLAB	Tue, Oct 31, 2017	9.45	9.75	9.25	9.70
6405	NASDAQ	PLAB	Mon, Oct 30, 2017	9.60	9.60	9.35	9.40
6404	NASDAQ	PLAB	Fri, Oct 27, 2017	9.45	9.60	9.30	9.55
6403	NASDAQ	PLAB	Thu, Oct 26, 2017	9.45	9.50	9.30	9.40
6402	NASDAQ	PLAB	Wed, Oct 25, 2017	9.40	9.50	9.25	9.45
6401	NASDAQ	PLAB	Tue, Oct 24, 2017	9.35	9.45	9.30	9.40
6400	NASDAQ	PLAB	Mon, Oct 23, 2017	9.40	9.50	9.25	9.35
6399	NASDAQ	PLAB	Fri, Oct 20, 2017	9.55	9.55	9.35	9.40
6398	NASDAQ	PLAB	Thu, Oct 19, 2017	9.50	9.55	9.33	9.45
6397	NASDAQ	PLAB	Wed, Oct 18, 2017	9.45	9.60	9.40	9.60
6396	NASDAQ	PLAB	Tue, Oct 17, 2017	9.50	9.65	9.40	9.40
6395	NASDAQ	PLAB	Mon, Oct 16, 2017	9.40	9.55	9.40	9.50
6394	NASDAQ	PLAB	Fri, Oct 13, 2017	9.45	9.55	9.38	9.40
6393	NASDAQ	PLAB	Thu, Oct 12, 2017	9.25	9.55	9.25	9.40
6392	NASDAQ	PLAB	Wed, Oct 11, 2017	9.15	9.35	9.05	9.30
6391	NASDAQ	PLAB	Tue, Oct 10, 2017	9.15	9.25	9.05	9.10
6390	NASDAQ	PLAB	Mon, Oct 9, 2017	9.20	9.25	9.05	9.10
6389	NASDAQ	PLAB	Fri, Oct 6, 2017	9.00	9.30	8.90	9.15
6388	NASDAQ	PLAB	Thu, Oct 5, 2017	9.05	9.13	8.90	9.10
6387	NASDAQ	PLAB	Wed, Oct 4, 2017	9.35	9.35	9.00	9.05
6386	NASDAQ	PLAB	Tue, Oct 3, 2017	9.10	9.40	9.00	9.35
6385	NASDAQ	PLAB	Mon, Oct 2, 2017	8.85	9.15	8.83	9.05
6384	NASDAQ	PLAB	Fri, Sep 29, 2017	9.45	9.45	8.68	8.85
6383	NASDAQ	PLAB	Thu, Sep 28, 2017	8.20	8.45	8.10	8.35
6382	NASDAQ	PLAB	Wed, Sep 27, 2017	7.95	8.35	7.90	8.20
6381	NASDAQ	PLAB	Tue, Sep 26, 2017	7.90	8.00	7.85	7.90
6380	NASDAQ	PLAB	Mon, Sep 25, 2017	7.95	8.00	7.80	7.90
6379	NASDAQ	PLAB	Fri, Sep 22, 2017	7.95	8.10	7.88	7.95
6378	NASDAQ	PLAB	Thu, Sep 21, 2017	8.00	8.10	7.90	7.95
6377	NASDAQ	PLAB	Wed, Sep 20, 2017	8.20	8.20	7.83	8.05
6376	NASDAQ	PLAB	Tue, Sep 19, 2017	7.95	8.25	7.95	8.10
6375	NASDAQ	PLAB	Mon, Sep 18, 2017	8.05	8.20	7.90	8.00
6374	NASDAQ	PLAB	Fri, Sep 15, 2017	8.00	8.15	7.88	8.00
6373	NASDAQ	PLAB	Thu, Sep 14, 2017	7.95	8.20	7.78	7.85
6372	NASDAQ	PLAB	Wed, Sep 13, 2017	7.90	8.03	7.75	7.95
6371	NASDAQ	PLAB	Tue, Sep 12, 2017	8.00	8.03	7.85	7.90
6370	NASDAQ	PLAB	Mon, Sep 11, 2017	7.85	7.95	7.80	7.90
6369	NASDAQ	PLAB	Fri, Sep 8, 2017	7.90	7.90	7.63	7.75
6368	NASDAQ	PLAB	Thu, Sep 7, 2017	7.95	8.05	7.78	7.85
6367	NASDAQ	PLAB	Wed, Sep 6, 2017	7.85	8.00	7.68	7.95
6366	NASDAQ	PLAB	Tue, Sep 5, 2017	7.95	8.05	7.70	7.75
6365	NASDAQ	PLAB	Fri, Sep 1, 2017	7.95	8.05	7.85	8.00
6364	NASDAQ	PLAB	Thu, Aug 31, 2017	7.90	8.10	7.83	7.90
6363	NASDAQ	PLAB	Wed, Aug 30, 2017	7.80	8.10	7.80	7.95
6362	NASDAQ	PLAB	Tue, Aug 29, 2017	7.70	7.85	7.65	7.80
6361	NASDAQ	PLAB	Mon, Aug 28, 2017	7.55	7.90	7.55	7.80
6360	NASDAQ	PLAB	Fri, Aug 25, 2017	7.85	7.98	7.80	7.90
6359	NASDAQ	PLAB	Thu, Aug 24, 2017	7.90	7.90	7.80	7.85
6358	NASDAQ	PLAB	Wed, Aug 23, 2017	7.90	7.95	7.73	7.85
6357	NASDAQ	PLAB	Tue, Aug 22, 2017	7.60	8.05	7.60	7.95
6356	NASDAQ	PLAB	Mon, Aug 21, 2017	7.60	7.80	7.55	7.65
6355	NASDAQ	PLAB	Fri, Aug 18, 2017	7.65	7.85	7.55	7.55
6354	NASDAQ	PLAB	Thu, Aug 17, 2017	7.95	8.00	7.65	7.75
6353	NASDAQ	PLAB	Wed, Aug 16, 2017	7.80	8.05	7.75	7.95
6352	NASDAQ	PLAB	Tue, Aug 15, 2017	8.05	8.35	7.70	7.85
6351	NASDAQ	PLAB	Mon, Aug 14, 2017	9.60	9.90	9.50	9.85
6350	NASDAQ	PLAB	Fri, Aug 11, 2017	9.65	9.68	9.43	9.50
6349	NASDAQ	PLAB	Thu, Aug 10, 2017	9.65	9.80	9.50	9.55
6348	NASDAQ	PLAB	Wed, Aug 9, 2017	9.75	9.80	9.65	9.70
6347	NASDAQ	PLAB	Tue, Aug 8, 2017	9.75	9.85	9.68	9.80
6346	NASDAQ	PLAB	Mon, Aug 7, 2017	9.85	9.90	9.75	9.80
6345	NASDAQ	PLAB	Fri, Aug 4, 2017	9.90	9.95	9.70	9.85
6344	NASDAQ	PLAB	Thu, Aug 3, 2017	10.00	10.05	9.85	9.90
6343	NASDAQ	PLAB	Wed, Aug 2, 2017	10.00	10.05	9.83	9.95
6342	NASDAQ	PLAB	Tue, Aug 1, 2017	10.05	10.10	9.95	10.00
6341	NASDAQ	PLAB	Mon, Jul 31, 2017	9.95	10.10	9.90	10.05
6340	NASDAQ	PLAB	Fri, Jul 28, 2017	10.05	10.08	9.95	10.00
6339	NASDAQ	PLAB	Thu, Jul 27, 2017	10.40	10.45	9.90	10.10
6338	NASDAQ	PLAB	Wed, Jul 26, 2017	10.25	10.45	10.05	10.40
6337	NASDAQ	PLAB	Tue, Jul 25, 2017	10.20	10.30	10.05	10.20
6336	NASDAQ	PLAB	Mon, Jul 24, 2017	10.15	10.20	10.03	10.20
6335	NASDAQ	PLAB	Fri, Jul 21, 2017	10.30	10.30	10.05	10.15
6334	NASDAQ	PLAB	Thu, Jul 20, 2017	10.35	10.35	10.10	10.25
6333	NASDAQ	PLAB	Wed, Jul 19, 2017	10.25	10.30	9.95	10.30
6332	NASDAQ	PLAB	Tue, Jul 18, 2017	10.15	10.20	10.05	10.20
6331	NASDAQ	PLAB	Mon, Jul 17, 2017	10.10	10.20	10.00	10.15
6330	NASDAQ	PLAB	Fri, Jul 14, 2017	9.95	10.15	9.95	10.15
6329	NASDAQ	PLAB	Thu, Jul 13, 2017	9.90	10.05	9.85	9.95
6328	NASDAQ	PLAB	Wed, Jul 12, 2017	10.00	10.05	9.88	9.90
6327	NASDAQ	PLAB	Tue, Jul 11, 2017	9.75	9.90	9.68	9.90
6326	NASDAQ	PLAB	Mon, Jul 10, 2017	9.60	9.80	9.55	9.70
6325	NASDAQ	PLAB	Fri, Jul 7, 2017	9.55	9.70	9.55	9.60
6324	NASDAQ	PLAB	Thu, Jul 6, 2017	9.40	9.60	9.40	9.50
6323	NASDAQ	PLAB	Wed, Jul 5, 2017	9.40	9.60	9.30	9.50
6322	NASDAQ	PLAB	Mon, Jul 3, 2017	9.35	9.50	9.30	9.40
6321	NASDAQ	PLAB	Fri, Jun 30, 2017	9.40	9.50	9.30	9.40
6320	NASDAQ	PLAB	Thu, Jun 29, 2017	9.65	9.65	9.25	9.35
6319	NASDAQ	PLAB	Wed, Jun 28, 2017	9.40	9.65	9.30	9.65
6318	NASDAQ	PLAB	Tue, Jun 27, 2017	9.50	9.55	9.30	9.30
6317	NASDAQ	PLAB	Mon, Jun 26, 2017	9.60	9.70	9.35	9.50
6316	NASDAQ	PLAB	Fri, Jun 23, 2017	9.45	9.75	9.35	9.60
6315	NASDAQ	PLAB	Thu, Jun 22, 2017	9.65	9.80	9.45	9.50
6314	NASDAQ	PLAB	Wed, Jun 21, 2017	9.70	9.85	9.45	9.65
6313	NASDAQ	PLAB	Tue, Jun 20, 2017	9.95	10.00	9.60	9.70
6312	NASDAQ	PLAB	Mon, Jun 19, 2017	10.00	10.10	9.90	10.00
6311	NASDAQ	PLAB	Fri, Jun 16, 2017	9.90	10.10	9.80	9.95
6310	NASDAQ	PLAB	Thu, Jun 15, 2017	10.05	10.15	9.95	10.00
6309	NASDAQ	PLAB	Wed, Jun 14, 2017	10.35	10.35	10.00	10.20
6308	NASDAQ	PLAB	Tue, Jun 13, 2017	10.25	10.40	10.00	10.35
6307	NASDAQ	PLAB	Mon, Jun 12, 2017	10.25	10.40	10.00	10.15
6306	NASDAQ	PLAB	Fri, Jun 9, 2017	10.65	10.80	10.20	10.30
6305	NASDAQ	PLAB	Thu, Jun 8, 2017	10.30	10.63	10.25	10.60
6304	NASDAQ	PLAB	Wed, Jun 7, 2017	10.35	10.42	10.20	10.30
6303	NASDAQ	PLAB	Tue, Jun 6, 2017	10.45	10.50	10.25	10.30
6302	NASDAQ	PLAB	Mon, Jun 5, 2017	10.60	10.70	10.35	10.48
6301	NASDAQ	PLAB	Fri, Jun 2, 2017	10.20	10.70	10.20	10.60
6300	NASDAQ	PLAB	Thu, Jun 1, 2017	10.05	10.25	10.00	10.20
6299	NASDAQ	PLAB	Wed, May 31, 2017	10.10	10.20	10.00	10.05
6298	NASDAQ	PLAB	Tue, May 30, 2017	10.20	10.25	10.05	10.10
6297	NASDAQ	PLAB	Fri, May 26, 2017	10.05	10.30	9.98	10.25
6296	NASDAQ	PLAB	Thu, May 25, 2017	10.05	10.10	10.00	10.00
6295	NASDAQ	PLAB	Wed, May 24, 2017	10.25	10.25	10.00	10.00
6294	NASDAQ	PLAB	Tue, May 23, 2017	10.20	10.30	9.93	10.25
6293	NASDAQ	PLAB	Mon, May 22, 2017	10.15	10.30	9.95	10.15
6292	NASDAQ	PLAB	Fri, May 19, 2017	10.45	10.45	10.03	10.10
6291	NASDAQ	PLAB	Thu, May 18, 2017	10.20	10.50	10.05	10.45
6290	NASDAQ	PLAB	Wed, May 17, 2017	9.05	10.70	8.80	10.25
6289	NASDAQ	PLAB	Tue, May 16, 2017	11.55	11.60	11.35	11.55
6288	NASDAQ	PLAB	Mon, May 15, 2017	11.35	11.60	11.28	11.55
6287	NASDAQ	PLAB	Fri, May 12, 2017	11.45	11.55	11.30	11.30
6286	NASDAQ	PLAB	Thu, May 11, 2017	11.45	11.60	11.25	11.50
6285	NASDAQ	PLAB	Wed, May 10, 2017	11.45	11.60	11.35	11.50
6284	NASDAQ	PLAB	Tue, May 9, 2017	11.25	11.55	11.23	11.45
6283	NASDAQ	PLAB	Mon, May 8, 2017	11.30	11.40	11.15	11.20
6282	NASDAQ	PLAB	Fri, May 5, 2017	11.40	11.45	11.30	11.30
6281	NASDAQ	PLAB	Thu, May 4, 2017	11.35	11.40	11.20	11.40
6280	NASDAQ	PLAB	Wed, May 3, 2017	11.45	11.45	11.13	11.30
6279	NASDAQ	PLAB	Tue, May 2, 2017	11.60	11.60	11.38	11.50
6278	NASDAQ	PLAB	Mon, May 1, 2017	11.50	11.63	11.40	11.55
6277	NASDAQ	PLAB	Fri, Apr 28, 2017	11.65	11.65	11.30	11.50
6276	NASDAQ	PLAB	Thu, Apr 27, 2017	11.45	11.75	11.45	11.65
6275	NASDAQ	PLAB	Wed, Apr 26, 2017	11.10	11.45	11.10	11.40
6274	NASDAQ	PLAB	Tue, Apr 25, 2017	11.20	11.25	11.10	11.15
6273	NASDAQ	PLAB	Mon, Apr 24, 2017	11.25	11.25	10.85	11.10
6272	NASDAQ	PLAB	Fri, Apr 21, 2017	11.15	11.25	10.80	11.10
6271	NASDAQ	PLAB	Thu, Apr 20, 2017	11.10	11.20	10.95	11.15
6270	NASDAQ	PLAB	Wed, Apr 19, 2017	10.85	11.13	10.80	11.05
6269	NASDAQ	PLAB	Tue, Apr 18, 2017	10.80	10.93	10.73	10.85
6268	NASDAQ	PLAB	Mon, Apr 17, 2017	10.65	10.90	10.65	10.90
6267	NASDAQ	PLAB	Thu, Apr 13, 2017	10.75	10.80	10.65	10.65
6266	NASDAQ	PLAB	Wed, Apr 12, 2017	10.80	10.83	10.60	10.75
6265	NASDAQ	PLAB	Tue, Apr 11, 2017	10.85	10.95	10.70	10.80
6264	NASDAQ	PLAB	Mon, Apr 10, 2017	10.80	11.00	10.70	10.90
6263	NASDAQ	PLAB	Fri, Apr 7, 2017	10.45	10.90	10.45	10.80
6262	NASDAQ	PLAB	Thu, Apr 6, 2017	10.50	10.60	10.35	10.50
6261	NASDAQ	PLAB	Wed, Apr 5, 2017	10.60	10.80	10.45	10.50
6260	NASDAQ	PLAB	Tue, Apr 4, 2017	10.50	10.80	10.30	10.60
6259	NASDAQ	PLAB	Mon, Apr 3, 2017	10.65	10.80	10.53	10.55
6258	NASDAQ	PLAB	Fri, Mar 31, 2017	10.60	10.75	10.55	10.70
6257	NASDAQ	PLAB	Thu, Mar 30, 2017	10.60	10.70	10.55	10.65
6256	NASDAQ	PLAB	Wed, Mar 29, 2017	10.70	10.75	10.55	10.65
6255	NASDAQ	PLAB	Tue, Mar 28, 2017	10.85	11.00	10.70	10.75
6254	NASDAQ	PLAB	Mon, Mar 27, 2017	10.75	11.00	10.65	10.90
6253	NASDAQ	PLAB	Fri, Mar 24, 2017	10.95	11.10	10.75	10.85
6252	NASDAQ	PLAB	Thu, Mar 23, 2017	10.85	11.15	10.85	10.90
6251	NASDAQ	PLAB	Wed, Mar 22, 2017	10.85	10.95	10.75	10.85
6250	NASDAQ	PLAB	Tue, Mar 21, 2017	11.20	11.30	10.80	10.85
6249	NASDAQ	PLAB	Mon, Mar 20, 2017	11.10	11.20	11.05	11.20
6248	NASDAQ	PLAB	Fri, Mar 17, 2017	10.70	11.10	10.65	11.10
6247	NASDAQ	PLAB	Thu, Mar 16, 2017	10.80	10.85	10.75	10.80
6246	NASDAQ	PLAB	Wed, Mar 15, 2017	10.60	10.83	10.55	10.80
6245	NASDAQ	PLAB	Tue, Mar 14, 2017	10.65	10.75	10.50	10.65
6244	NASDAQ	PLAB	Mon, Mar 13, 2017	10.70	10.90	10.60	10.70
6243	NASDAQ	PLAB	Fri, Mar 10, 2017	10.65	10.80	10.60	10.70
6242	NASDAQ	PLAB	Thu, Mar 9, 2017	10.80	10.80	10.55	10.55
6241	NASDAQ	PLAB	Wed, Mar 8, 2017	10.75	10.95	10.65	10.80
6240	NASDAQ	PLAB	Tue, Mar 7, 2017	10.75	10.95	10.70	10.75
6239	NASDAQ	PLAB	Mon, Mar 6, 2017	10.50	10.80	10.40	10.75
6238	NASDAQ	PLAB	Fri, Mar 3, 2017	10.95	10.95	10.75	10.80
6237	NASDAQ	PLAB	Thu, Mar 2, 2017	11.00	11.05	10.85	10.95
6236	NASDAQ	PLAB	Wed, Mar 1, 2017	10.80	11.10	10.70	11.05
6235	NASDAQ	PLAB	Tue, Feb 28, 2017	10.75	10.85	10.60	10.70
6234	NASDAQ	PLAB	Mon, Feb 27, 2017	10.95	10.95	10.75	10.85
6233	NASDAQ	PLAB	Fri, Feb 24, 2017	10.80	11.10	10.75	10.90
6232	NASDAQ	PLAB	Thu, Feb 23, 2017	10.95	11.08	10.85	10.85
6231	NASDAQ	PLAB	Wed, Feb 22, 2017	11.20	11.28	10.95	11.05
6230	NASDAQ	PLAB	Tue, Feb 21, 2017	11.20	11.45	11.16	11.30
6229	NASDAQ	PLAB	Fri, Feb 17, 2017	11.20	11.35	11.00	11.25
6228	NASDAQ	PLAB	Thu, Feb 16, 2017	11.40	11.50	11.00	11.20
6227	NASDAQ	PLAB	Wed, Feb 15, 2017	10.70	11.65	10.70	11.40
6226	NASDAQ	PLAB	Tue, Feb 14, 2017	11.20	11.35	11.10	11.30
6225	NASDAQ	PLAB	Mon, Feb 13, 2017	11.75	11.80	11.30	11.30
6224	NASDAQ	PLAB	Fri, Feb 10, 2017	11.65	11.75	11.30	11.65
6223	NASDAQ	PLAB	Thu, Feb 9, 2017	11.40	11.75	11.25	11.55
6222	NASDAQ	PLAB	Wed, Feb 8, 2017	11.35	11.40	11.25	11.30
6221	NASDAQ	PLAB	Tue, Feb 7, 2017	11.65	11.65	11.30	11.35
6220	NASDAQ	PLAB	Mon, Feb 6, 2017	11.55	11.75	11.45	11.65
6219	NASDAQ	PLAB	Fri, Feb 3, 2017	11.60	11.70	11.50	11.60
6218	NASDAQ	PLAB	Thu, Feb 2, 2017	11.45	11.55	11.35	11.45
6217	NASDAQ	PLAB	Wed, Feb 1, 2017	11.65	11.80	11.40	11.45
6216	NASDAQ	PLAB	Tue, Jan 31, 2017	11.35	11.65	11.35	11.50
6215	NASDAQ	PLAB	Mon, Jan 30, 2017	11.65	11.65	11.40	11.40
6214	NASDAQ	PLAB	Fri, Jan 27, 2017	11.90	11.95	11.60	11.65
6213	NASDAQ	PLAB	Thu, Jan 26, 2017	11.80	11.95	11.70	11.85
6212	NASDAQ	PLAB	Wed, Jan 25, 2017	11.60	11.93	11.60	11.85
6211	NASDAQ	PLAB	Tue, Jan 24, 2017	11.40	11.60	11.35	11.55
6210	NASDAQ	PLAB	Mon, Jan 23, 2017	11.35	11.45	11.25	11.35
6209	NASDAQ	PLAB	Fri, Jan 20, 2017	11.25	11.45	11.25	11.35
6208	NASDAQ	PLAB	Thu, Jan 19, 2017	11.40	11.50	11.20	11.25
6207	NASDAQ	PLAB	Wed, Jan 18, 2017	11.35	11.45	11.25	11.40
6206	NASDAQ	PLAB	Tue, Jan 17, 2017	11.45	11.50	11.20	11.35
6205	NASDAQ	PLAB	Fri, Jan 13, 2017	11.15	11.40	11.05	11.40
6204	NASDAQ	PLAB	Thu, Jan 12, 2017	11.00	11.08	10.80	11.00
6203	NASDAQ	PLAB	Wed, Jan 11, 2017	10.85	11.10	10.70	11.00
6202	NASDAQ	PLAB	Tue, Jan 10, 2017	10.95	11.00	10.75	10.80
6201	NASDAQ	PLAB	Mon, Jan 9, 2017	10.95	11.20	10.95	11.00
6200	NASDAQ	PLAB	Fri, Jan 6, 2017	11.20	11.25	11.05	11.05
6199	NASDAQ	PLAB	Thu, Jan 5, 2017	11.25	11.40	11.10	11.15
6198	NASDAQ	PLAB	Wed, Jan 4, 2017	11.30	11.40	11.10	11.30
6197	NASDAQ	PLAB	Tue, Jan 3, 2017	11.50	11.55	11.10	11.35
6196	NASDAQ	PLAB	Fri, Dec 30, 2016	11.45	11.55	11.30	11.30
6195	NASDAQ	PLAB	Thu, Dec 29, 2016	11.55	11.65	11.35	11.45
6194	NASDAQ	PLAB	Wed, Dec 28, 2016	11.60	11.70	11.50	11.55
6193	NASDAQ	PLAB	Tue, Dec 27, 2016	11.55	11.80	11.45	11.65
6192	NASDAQ	PLAB	Fri, Dec 23, 2016	11.40	11.58	11.35	11.55
6191	NASDAQ	PLAB	Thu, Dec 22, 2016	11.55	11.60	11.30	11.45
6190	NASDAQ	PLAB	Wed, Dec 21, 2016	11.60	11.75	11.48	11.50
6189	NASDAQ	PLAB	Tue, Dec 20, 2016	11.55	12.10	11.50	11.70
6188	NASDAQ	PLAB	Mon, Dec 19, 2016	11.55	11.85	11.55	11.55
6187	NASDAQ	PLAB	Fri, Dec 16, 2016	11.75	12.10	11.45	11.75
6186	NASDAQ	PLAB	Thu, Dec 15, 2016	11.40	11.85	11.25	11.70
6185	NASDAQ	PLAB	Wed, Dec 14, 2016	11.40	11.65	10.90	11.45
6184	NASDAQ	PLAB	Tue, Dec 13, 2016	11.65	11.75	11.36	11.50
6183	NASDAQ	PLAB	Mon, Dec 12, 2016	11.50	11.70	11.35	11.60
6182	NASDAQ	PLAB	Fri, Dec 9, 2016	11.15	11.68	10.95	11.55
6181	NASDAQ	PLAB	Thu, Dec 8, 2016	10.45	11.30	10.45	11.15
6180	NASDAQ	PLAB	Wed, Dec 7, 2016	10.40	10.73	10.15	10.55
6179	NASDAQ	PLAB	Tue, Dec 6, 2016	10.65	10.65	9.95	10.25
6178	NASDAQ	PLAB	Mon, Dec 5, 2016	9.75	10.15	9.70	9.80
6177	NASDAQ	PLAB	Fri, Dec 2, 2016	9.60	9.75	9.50	9.65
6176	NASDAQ	PLAB	Thu, Dec 1, 2016	9.95	10.20	9.45	9.65
6175	NASDAQ	PLAB	Wed, Nov 30, 2016	10.20	10.20	9.95	10.00
6174	NASDAQ	PLAB	Tue, Nov 29, 2016	10.30	10.35	9.90	10.10
6173	NASDAQ	PLAB	Mon, Nov 28, 2016	10.35	10.65	10.20	10.25
6172	NASDAQ	PLAB	Fri, Nov 25, 2016	10.60	10.65	10.35	10.40
6171	NASDAQ	PLAB	Wed, Nov 23, 2016	10.50	10.70	10.35	10.65
6170	NASDAQ	PLAB	Tue, Nov 22, 2016	10.20	10.60	10.05	10.55
6169	NASDAQ	PLAB	Mon, Nov 21, 2016	10.60	10.60	9.85	10.15
6168	NASDAQ	PLAB	Fri, Nov 18, 2016	9.90	10.03	9.60	10.00
6167	NASDAQ	PLAB	Thu, Nov 17, 2016	9.90	10.15	9.80	9.90
6166	NASDAQ	PLAB	Wed, Nov 16, 2016	10.00	10.15	9.80	9.95
6165	NASDAQ	PLAB	Tue, Nov 15, 2016	9.50	10.00	9.45	10.00
6164	NASDAQ	PLAB	Mon, Nov 14, 2016	9.40	9.65	9.30	9.60
6163	NASDAQ	PLAB	Fri, Nov 11, 2016	8.40	9.45	8.20	9.40
6162	NASDAQ	PLAB	Thu, Nov 10, 2016	10.75	10.95	10.50	10.75
6161	NASDAQ	PLAB	Wed, Nov 9, 2016	10.25	10.70	10.01	10.70
6160	NASDAQ	PLAB	Tue, Nov 8, 2016	10.15	10.50	10.15	10.30
6159	NASDAQ	PLAB	Mon, Nov 7, 2016	10.10	10.25	9.95	10.15
6158	NASDAQ	PLAB	Fri, Nov 4, 2016	10.05	10.10	9.75	9.90
6157	NASDAQ	PLAB	Thu, Nov 3, 2016	9.80	10.10	9.76	10.05
6156	NASDAQ	PLAB	Wed, Nov 2, 2016	9.85	10.00	9.75	9.85
6155	NASDAQ	PLAB	Tue, Nov 1, 2016	9.60	9.90	9.60	9.85
6154	NASDAQ	PLAB	Mon, Oct 31, 2016	9.80	10.00	9.65	9.70
6153	NASDAQ	PLAB	Fri, Oct 28, 2016	10.10	10.10	9.75	9.85
6152	NASDAQ	PLAB	Thu, Oct 27, 2016	9.95	10.10	9.93	10.05
6151	NASDAQ	PLAB	Wed, Oct 26, 2016	10.00	10.05	9.95	9.95
6150	NASDAQ	PLAB	Tue, Oct 25, 2016	10.00	10.10	9.95	10.00
6149	NASDAQ	PLAB	Mon, Oct 24, 2016	9.95	10.10	9.85	10.05
6148	NASDAQ	PLAB	Fri, Oct 21, 2016	9.65	10.05	9.65	9.85
6147	NASDAQ	PLAB	Thu, Oct 20, 2016	10.05	10.10	9.60	9.75
6146	NASDAQ	PLAB	Wed, Oct 19, 2016	9.90	10.10	9.80	10.10
6145	NASDAQ	PLAB	Tue, Oct 18, 2016	10.15	10.15	9.90	10.00
6144	NASDAQ	PLAB	Mon, Oct 17, 2016	10.10	10.15	10.00	10.05
6143	NASDAQ	PLAB	Fri, Oct 14, 2016	10.33	10.49	10.15	10.18
6142	NASDAQ	PLAB	Thu, Oct 13, 2016	10.55	10.60	10.23	10.26
6141	NASDAQ	PLAB	Wed, Oct 12, 2016	10.58	10.60	10.51	10.55
6140	NASDAQ	PLAB	Tue, Oct 11, 2016	10.74	10.74	10.50	10.59
6139	NASDAQ	PLAB	Mon, Oct 10, 2016	10.75	10.84	10.68	10.79
6138	NASDAQ	PLAB	Fri, Oct 7, 2016	10.72	10.90	10.60	10.67
6137	NASDAQ	PLAB	Thu, Oct 6, 2016	10.58	10.69	10.28	10.66
6136	NASDAQ	PLAB	Wed, Oct 5, 2016	10.40	10.63	10.40	10.60
6135	NASDAQ	PLAB	Tue, Oct 4, 2016	10.35	10.50	10.20	10.44
6134	NASDAQ	PLAB	Mon, Oct 3, 2016	10.26	10.39	10.12	10.19
6133	NASDAQ	PLAB	Fri, Sep 30, 2016	10.19	10.37	10.14	10.31
6132	NASDAQ	PLAB	Thu, Sep 29, 2016	10.26	10.29	10.05	10.11
6131	NASDAQ	PLAB	Wed, Sep 28, 2016	10.21	10.30	10.18	10.29
6130	NASDAQ	PLAB	Tue, Sep 27, 2016	10.25	10.36	10.15	10.23
6129	NASDAQ	PLAB	Mon, Sep 26, 2016	10.53	10.53	10.26	10.29
6128	NASDAQ	PLAB	Fri, Sep 23, 2016	10.30	10.62	10.30	10.58
6127	NASDAQ	PLAB	Thu, Sep 22, 2016	10.10	10.39	10.10	10.35
6126	NASDAQ	PLAB	Wed, Sep 21, 2016	9.90	10.07	9.90	10.06
6125	NASDAQ	PLAB	Tue, Sep 20, 2016	9.89	10.12	9.76	9.87
6124	NASDAQ	PLAB	Mon, Sep 19, 2016	9.74	9.89	9.74	9.83
6123	NASDAQ	PLAB	Fri, Sep 16, 2016	9.99	10.03	9.73	9.73
6122	NASDAQ	PLAB	Thu, Sep 15, 2016	9.96	10.09	9.78	9.98
6121	NASDAQ	PLAB	Wed, Sep 14, 2016	9.98	10.01	9.77	9.93
6120	NASDAQ	PLAB	Tue, Sep 13, 2016	10.05	10.07	9.92	9.99
6119	NASDAQ	PLAB	Mon, Sep 12, 2016	10.02	10.10	9.95	10.06
6118	NASDAQ	PLAB	Fri, Sep 9, 2016	10.35	10.36	10.03	10.10
6117	NASDAQ	PLAB	Thu, Sep 8, 2016	9.94	10.43	9.84	10.42
6116	NASDAQ	PLAB	Wed, Sep 7, 2016	9.79	10.00	9.69	9.99
6115	NASDAQ	PLAB	Tue, Sep 6, 2016	9.70	9.74	9.59	9.74
6114	NASDAQ	PLAB	Fri, Sep 2, 2016	9.65	9.72	9.61	9.67
6113	NASDAQ	PLAB	Thu, Sep 1, 2016	9.55	9.65	9.49	9.58
6112	NASDAQ	PLAB	Wed, Aug 31, 2016	9.55	9.64	9.46	9.56
6111	NASDAQ	PLAB	Tue, Aug 30, 2016	9.40	9.56	9.40	9.51
6110	NASDAQ	PLAB	Mon, Aug 29, 2016	9.45	9.52	9.39	9.40
6109	NASDAQ	PLAB	Fri, Aug 26, 2016	9.37	9.50	9.33	9.38
6108	NASDAQ	PLAB	Thu, Aug 25, 2016	9.12	9.43	9.09	9.35
6107	NASDAQ	PLAB	Wed, Aug 24, 2016	9.22	9.28	9.12	9.15
6106	NASDAQ	PLAB	Tue, Aug 23, 2016	9.28	9.46	9.23	9.27
6105	NASDAQ	PLAB	Mon, Aug 22, 2016	8.98	9.29	8.90	9.22
6104	NASDAQ	PLAB	Fri, Aug 19, 2016	9.02	9.13	8.95	9.02
6103	NASDAQ	PLAB	Thu, Aug 18, 2016	9.25	9.44	8.81	9.03
6102	NASDAQ	PLAB	Wed, Aug 17, 2016	10.08	10.15	9.99	10.10
6101	NASDAQ	PLAB	Tue, Aug 16, 2016	10.05	10.17	10.01	10.08
6100	NASDAQ	PLAB	Mon, Aug 15, 2016	9.90	10.12	9.89	10.10
6099	NASDAQ	PLAB	Fri, Aug 12, 2016	9.78	9.92	9.72	9.87
6098	NASDAQ	PLAB	Thu, Aug 11, 2016	9.71	9.86	9.70	9.76
6097	NASDAQ	PLAB	Wed, Aug 10, 2016	9.89	9.89	9.67	9.71
6096	NASDAQ	PLAB	Tue, Aug 9, 2016	9.77	9.97	9.77	9.91
6095	NASDAQ	PLAB	Mon, Aug 8, 2016	9.74	9.87	9.70	9.79
6094	NASDAQ	PLAB	Fri, Aug 5, 2016	9.56	10.01	9.56	9.77
6093	NASDAQ	PLAB	Thu, Aug 4, 2016	9.66	9.74	9.54	9.54
6092	NASDAQ	PLAB	Wed, Aug 3, 2016	9.72	9.74	9.53	9.68
6091	NASDAQ	PLAB	Tue, Aug 2, 2016	9.57	9.76	9.50	9.72
6090	NASDAQ	PLAB	Mon, Aug 1, 2016	9.66	9.66	9.51	9.58
6089	NASDAQ	PLAB	Fri, Jul 29, 2016	9.79	9.79	9.63	9.66
6088	NASDAQ	PLAB	Thu, Jul 28, 2016	9.74	9.85	9.70	9.82
6087	NASDAQ	PLAB	Wed, Jul 27, 2016	9.76	9.85	9.70	9.75
6086	NASDAQ	PLAB	Tue, Jul 26, 2016	9.38	9.85	9.35	9.75
6085	NASDAQ	PLAB	Mon, Jul 25, 2016	9.47	9.54	9.36	9.39
6084	NASDAQ	PLAB	Fri, Jul 22, 2016	9.51	9.54	9.42	9.46
6083	NASDAQ	PLAB	Thu, Jul 21, 2016	9.49	9.55	9.40	9.51
6082	NASDAQ	PLAB	Wed, Jul 20, 2016	9.46	9.56	9.37	9.50
6081	NASDAQ	PLAB	Tue, Jul 19, 2016	9.27	9.47	9.21	9.44
6080	NASDAQ	PLAB	Mon, Jul 18, 2016	9.30	9.38	9.25	9.29
6079	NASDAQ	PLAB	Fri, Jul 15, 2016	9.29	9.35	9.13	9.28
6078	NASDAQ	PLAB	Thu, Jul 14, 2016	9.33	9.33	9.17	9.24
6077	NASDAQ	PLAB	Wed, Jul 13, 2016	9.17	9.28	9.10	9.25
6076	NASDAQ	PLAB	Tue, Jul 12, 2016	9.08	9.19	9.04	9.16
6075	NASDAQ	PLAB	Mon, Jul 11, 2016	8.91	9.06	8.91	9.03
6074	NASDAQ	PLAB	Fri, Jul 8, 2016	8.70	8.94	8.67	8.90
6073	NASDAQ	PLAB	Thu, Jul 7, 2016	8.70	8.91	8.60	8.67
6072	NASDAQ	PLAB	Wed, Jul 6, 2016	8.77	8.80	8.64	8.71
6071	NASDAQ	PLAB	Tue, Jul 5, 2016	8.93	8.95	8.79	8.82
6070	NASDAQ	PLAB	Fri, Jul 1, 2016	8.92	9.00	8.86	8.89
6069	NASDAQ	PLAB	Thu, Jun 30, 2016	8.87	8.93	8.76	8.91
6068	NASDAQ	PLAB	Wed, Jun 29, 2016	8.88	9.08	8.80	8.88
6067	NASDAQ	PLAB	Tue, Jun 28, 2016	8.70	8.89	8.56	8.87
6066	NASDAQ	PLAB	Mon, Jun 27, 2016	8.86	8.88	8.56	8.66
6065	NASDAQ	PLAB	Fri, Jun 24, 2016	8.93	9.14	8.88	8.96
6064	NASDAQ	PLAB	Thu, Jun 23, 2016	9.24	9.29	9.17	9.23
6063	NASDAQ	PLAB	Wed, Jun 22, 2016	9.23	9.30	9.09	9.16
6062	NASDAQ	PLAB	Tue, Jun 21, 2016	9.20	9.26	9.15	9.23
6061	NASDAQ	PLAB	Mon, Jun 20, 2016	9.20	9.31	9.11	9.16
6060	NASDAQ	PLAB	Fri, Jun 17, 2016	9.26	9.43	9.01	9.14
6059	NASDAQ	PLAB	Thu, Jun 16, 2016	9.25	9.25	9.12	9.23
6058	NASDAQ	PLAB	Wed, Jun 15, 2016	9.31	9.37	9.23	9.30
6057	NASDAQ	PLAB	Tue, Jun 14, 2016	9.25	9.34	9.14	9.28
6056	NASDAQ	PLAB	Mon, Jun 13, 2016	9.24	9.43	9.23	9.27
6055	NASDAQ	PLAB	Fri, Jun 10, 2016	9.48	9.48	9.28	9.28
6054	NASDAQ	PLAB	Thu, Jun 9, 2016	9.54	9.59	9.46	9.56
6053	NASDAQ	PLAB	Wed, Jun 8, 2016	9.70	9.78	9.57	9.57
6052	NASDAQ	PLAB	Tue, Jun 7, 2016	9.69	9.75	9.58	9.71
6051	NASDAQ	PLAB	Mon, Jun 6, 2016	9.64	9.74	9.54	9.72
6050	NASDAQ	PLAB	Fri, Jun 3, 2016	9.61	9.68	9.60	9.65
6049	NASDAQ	PLAB	Thu, Jun 2, 2016	9.67	9.67	9.47	9.60
6048	NASDAQ	PLAB	Wed, Jun 1, 2016	9.55	9.71	9.49	9.71
6047	NASDAQ	PLAB	Tue, May 31, 2016	9.75	9.75	9.49	9.60
6046	NASDAQ	PLAB	Fri, May 27, 2016	9.48	9.79	9.46	9.77
6045	NASDAQ	PLAB	Thu, May 26, 2016	9.31	9.48	9.31	9.45
6044	NASDAQ	PLAB	Wed, May 25, 2016	9.42	9.46	9.31	9.32
6043	NASDAQ	PLAB	Tue, May 24, 2016	9.18	9.43	9.18	9.41
6042	NASDAQ	PLAB	Mon, May 23, 2016	9.22	9.35	9.15	9.18
6041	NASDAQ	PLAB	Fri, May 20, 2016	8.97	9.27	8.90	9.26
6040	NASDAQ	PLAB	Thu, May 19, 2016	9.31	9.35	8.76	8.90
6039	NASDAQ	PLAB	Wed, May 18, 2016	9.50	9.93	9.17	9.37
6038	NASDAQ	PLAB	Tue, May 17, 2016	9.95	9.98	9.69	9.72
6037	NASDAQ	PLAB	Mon, May 16, 2016	9.94	10.12	9.93	9.99
6036	NASDAQ	PLAB	Fri, May 13, 2016	10.03	10.11	9.94	9.97
6035	NASDAQ	PLAB	Thu, May 12, 2016	10.21	10.25	9.95	10.01
6034	NASDAQ	PLAB	Wed, May 11, 2016	10.32	10.43	10.18	10.20
6033	NASDAQ	PLAB	Tue, May 10, 2016	10.26	10.42	10.17	10.30
6032	NASDAQ	PLAB	Mon, May 9, 2016	10.25	10.35	10.16	10.28
6031	NASDAQ	PLAB	Fri, May 6, 2016	10.17	10.28	10.11	10.21
6030	NASDAQ	PLAB	Thu, May 5, 2016	10.34	10.40	10.25	10.25
6029	NASDAQ	PLAB	Wed, May 4, 2016	10.57	10.61	10.33	10.35
6028	NASDAQ	PLAB	Tue, May 3, 2016	10.58	10.69	10.51	10.65
6027	NASDAQ	PLAB	Mon, May 2, 2016	10.57	10.66	10.43	10.62
6026	NASDAQ	PLAB	Fri, Apr 29, 2016	10.97	11.00	10.58	10.58
6025	NASDAQ	PLAB	Thu, Apr 28, 2016	11.11	11.12	11.00	11.01
6024	NASDAQ	PLAB	Wed, Apr 27, 2016	10.90	11.13	10.90	11.13
6023	NASDAQ	PLAB	Tue, Apr 26, 2016	10.96	11.00	10.86	10.94
6022	NASDAQ	PLAB	Mon, Apr 25, 2016	11.00	11.06	10.91	10.97
6021	NASDAQ	PLAB	Fri, Apr 22, 2016	10.86	11.00	10.85	10.97
6020	NASDAQ	PLAB	Thu, Apr 21, 2016	10.89	10.94	10.85	10.89
6019	NASDAQ	PLAB	Wed, Apr 20, 2016	10.79	10.90	10.73	10.89
6018	NASDAQ	PLAB	Tue, Apr 19, 2016	10.75	10.97	10.72	10.80
6017	NASDAQ	PLAB	Mon, Apr 18, 2016	10.62	10.79	10.59	10.74
6016	NASDAQ	PLAB	Fri, Apr 15, 2016	10.67	10.72	10.59	10.62
6015	NASDAQ	PLAB	Thu, Apr 14, 2016	10.61	10.73	10.50	10.72
6014	NASDAQ	PLAB	Wed, Apr 13, 2016	10.49	10.63	10.41	10.61
6013	NASDAQ	PLAB	Tue, Apr 12, 2016	10.44	10.53	10.31	10.43
6012	NASDAQ	PLAB	Mon, Apr 11, 2016	10.50	10.66	10.38	10.44
6011	NASDAQ	PLAB	Fri, Apr 8, 2016	10.46	10.50	10.36	10.48
6010	NASDAQ	PLAB	Thu, Apr 7, 2016	10.26	10.39	10.22	10.36
6009	NASDAQ	PLAB	Wed, Apr 6, 2016	10.40	10.40	10.18	10.27
6008	NASDAQ	PLAB	Tue, Apr 5, 2016	10.50	10.50	10.50	10.39
6007	NASDAQ	PLAB	Mon, Apr 4, 2016	10.42	10.53	10.33	10.50
6006	NASDAQ	PLAB	Fri, Apr 1, 2016	10.34	10.59	10.27	10.55
6005	NASDAQ	PLAB	Thu, Mar 31, 2016	10.41	10.41	10.33	10.40
6004	NASDAQ	PLAB	Wed, Mar 30, 2016	10.38	10.43	10.35	10.40
6003	NASDAQ	PLAB	Tue, Mar 29, 2016	10.16	10.42	10.14	10.14
6002	NASDAQ	PLAB	Mon, Mar 28, 2016	10.00	10.13	9.94	10.11
6001	NASDAQ	PLAB	Thu, Mar 24, 2016	10.12	10.12	10.12	10.00
6000	NASDAQ	PLAB	Wed, Mar 23, 2016	10.01	10.18	9.92	10.12
5999	NASDAQ	PLAB	Tue, Mar 22, 2016	9.94	10.15	9.92	10.04
5998	NASDAQ	PLAB	Mon, Mar 21, 2016	9.85	9.97	9.84	9.94
5997	NASDAQ	PLAB	Fri, Mar 18, 2016	9.93	10.04	9.77	9.85
5996	NASDAQ	PLAB	Thu, Mar 17, 2016	9.68	9.94	9.68	9.90
5995	NASDAQ	PLAB	Wed, Mar 16, 2016	9.84	9.90	9.76	9.89
5994	NASDAQ	PLAB	Tue, Mar 15, 2016	9.90	9.90	9.90	9.84
5993	NASDAQ	PLAB	Mon, Mar 14, 2016	10.03	10.04	9.83	9.90
5992	NASDAQ	PLAB	Fri, Mar 11, 2016	10.00	10.11	9.91	10.06
5991	NASDAQ	PLAB	Thu, Mar 10, 2016	9.93	10.12	9.85	9.94
5990	NASDAQ	PLAB	Wed, Mar 9, 2016	9.95	9.95	9.95	9.94
5989	NASDAQ	PLAB	Tue, Mar 8, 2016	9.97	10.11	9.92	9.99
5988	NASDAQ	PLAB	Mon, Mar 7, 2016	9.91	10.00	9.88	9.99
5987	NASDAQ	PLAB	Fri, Mar 4, 2016	10.01	10.01	10.01	9.97
5986	NASDAQ	PLAB	Thu, Mar 3, 2016	9.98	9.98	9.98	10.01
5985	NASDAQ	PLAB	Wed, Mar 2, 2016	9.86	10.08	9.81	9.85
5984	NASDAQ	PLAB	Tue, Mar 1, 2016	10.17	10.17	10.17	9.85
5983	NASDAQ	PLAB	Mon, Feb 29, 2016	10.30	10.46	10.11	10.17
5982	NASDAQ	PLAB	Fri, Feb 26, 2016	10.30	10.36	10.20	10.24
5981	NASDAQ	PLAB	Thu, Feb 25, 2016	9.92	10.40	9.92	10.21
5980	NASDAQ	PLAB	Wed, Feb 24, 2016	9.42	10.28	9.40	9.94
5979	NASDAQ	PLAB	Tue, Feb 23, 2016	9.93	10.00	9.78	9.87
5978	NASDAQ	PLAB	Mon, Feb 22, 2016	9.81	9.99	9.81	9.94
5977	NASDAQ	PLAB	Fri, Feb 19, 2016	9.80	9.98	9.61	9.95
5976	NASDAQ	PLAB	Thu, Feb 18, 2016	9.83	9.91	9.72	9.80
5975	NASDAQ	PLAB	Wed, Feb 17, 2016	9.52	9.82	9.51	9.78
5974	NASDAQ	PLAB	Tue, Feb 16, 2016	9.55	9.57	9.30	9.42
5973	NASDAQ	PLAB	Fri, Feb 12, 2016	9.71	9.77	9.32	9.44
5972	NASDAQ	PLAB	Thu, Feb 11, 2016	10.30	10.50	9.79	9.87
5971	NASDAQ	PLAB	Wed, Feb 10, 2016	11.21	11.35	11.08	11.16
5970	NASDAQ	PLAB	Tue, Feb 9, 2016	11.07	11.47	11.00	11.09
5969	NASDAQ	PLAB	Mon, Feb 8, 2016	11.33	11.36	11.00	11.17
5968	NASDAQ	PLAB	Fri, Feb 5, 2016	11.84	11.88	11.42	11.46
5967	NASDAQ	PLAB	Thu, Feb 4, 2016	11.93	12.23	11.81	11.92
5966	NASDAQ	PLAB	Wed, Feb 3, 2016	12.16	12.23	11.89	11.91
5965	NASDAQ	PLAB	Tue, Feb 2, 2016	12.25	12.25	11.98	12.11
5964	NASDAQ	PLAB	Mon, Feb 1, 2016	11.94	12.39	11.83	12.28
5963	NASDAQ	PLAB	Fri, Jan 29, 2016	11.76	11.94	11.76	11.94
5962	NASDAQ	PLAB	Thu, Jan 28, 2016	11.85	12.02	11.70	11.74
5961	NASDAQ	PLAB	Wed, Jan 27, 2016	11.94	12.00	11.74	11.76
5960	NASDAQ	PLAB	Tue, Jan 26, 2016	11.98	12.40	11.89	11.95
5959	NASDAQ	PLAB	Mon, Jan 25, 2016	12.13	12.33	11.79	11.86
5958	NASDAQ	PLAB	Fri, Jan 22, 2016	11.90	12.25	11.82	12.11
5957	NASDAQ	PLAB	Thu, Jan 21, 2016	11.93	12.09	11.66	11.77
5956	NASDAQ	PLAB	Wed, Jan 20, 2016	11.53	11.92	11.48	11.82
5955	NASDAQ	PLAB	Tue, Jan 19, 2016	11.69	11.82	11.50	11.60
5954	NASDAQ	PLAB	Fri, Jan 15, 2016	11.55	11.69	11.44	11.65
5953	NASDAQ	PLAB	Thu, Jan 14, 2016	11.93	11.99	11.60	11.88
5952	NASDAQ	PLAB	Wed, Jan 13, 2016	12.20	12.24	11.85	11.89
5951	NASDAQ	PLAB	Tue, Jan 12, 2016	12.00	12.30	11.97	12.20
5950	NASDAQ	PLAB	Mon, Jan 11, 2016	12.05	12.19	11.86	11.90
5949	NASDAQ	PLAB	Fri, Jan 8, 2016	11.98	12.23	11.77	11.80
5948	NASDAQ	PLAB	Thu, Jan 7, 2016	11.79	12.13	11.60	12.04
5947	NASDAQ	PLAB	Wed, Jan 6, 2016	12.07	12.15	11.93	11.94
5946	NASDAQ	PLAB	Tue, Jan 5, 2016	12.27	12.38	12.10	12.28
5945	NASDAQ	PLAB	Mon, Jan 4, 2016	12.21	12.21	11.74	12.13
5944	NASDAQ	PLAB	Thu, Dec 31, 2015	12.65	12.72	12.40	12.45
5943	NASDAQ	PLAB	Wed, Dec 30, 2015	12.92	12.92	12.64	12.65
5942	NASDAQ	PLAB	Tue, Dec 29, 2015	12.83	13.00	12.73	12.92
5941	NASDAQ	PLAB	Mon, Dec 28, 2015	12.95	13.00	12.61	12.73
5940	NASDAQ	PLAB	Thu, Dec 24, 2015	12.55	12.88	12.55	12.78
5939	NASDAQ	PLAB	Wed, Dec 23, 2015	12.91	12.93	12.55	12.59
5938	NASDAQ	PLAB	Tue, Dec 22, 2015	12.73	12.90	12.61	12.87
5937	NASDAQ	PLAB	Mon, Dec 21, 2015	12.52	12.74	12.44	12.66
5936	NASDAQ	PLAB	Fri, Dec 18, 2015	12.65	12.75	12.32	12.41
5935	NASDAQ	PLAB	Thu, Dec 17, 2015	12.70	13.05	12.60	12.63
5934	NASDAQ	PLAB	Wed, Dec 16, 2015	12.50	12.73	12.37	12.67
5933	NASDAQ	PLAB	Tue, Dec 15, 2015	12.53	12.66	12.28	12.36
5932	NASDAQ	PLAB	Mon, Dec 14, 2015	12.50	12.67	12.46	12.51
5931	NASDAQ	PLAB	Fri, Dec 11, 2015	12.64	12.75	12.30	12.40
5930	NASDAQ	PLAB	Thu, Dec 10, 2015	12.42	12.94	12.32	12.82
5929	NASDAQ	PLAB	Wed, Dec 9, 2015	12.49	12.62	12.40	12.46
5928	NASDAQ	PLAB	Tue, Dec 8, 2015	12.47	12.64	12.35	12.47
5927	NASDAQ	PLAB	Mon, Dec 7, 2015	12.46	12.67	12.28	12.58
5926	NASDAQ	PLAB	Fri, Dec 4, 2015	11.84	12.54	11.72	12.44
5925	NASDAQ	PLAB	Thu, Dec 3, 2015	12.09	12.25	11.42	11.62
5924	NASDAQ	PLAB	Wed, Dec 2, 2015	11.10	11.36	11.07	11.15
5923	NASDAQ	PLAB	Tue, Dec 1, 2015	11.06	11.10	10.94	11.06
5922	NASDAQ	PLAB	Mon, Nov 30, 2015	10.95	11.00	10.82	10.97
5921	NASDAQ	PLAB	Fri, Nov 27, 2015	10.58	10.82	10.55	10.78
5920	NASDAQ	PLAB	Wed, Nov 25, 2015	10.43	10.72	10.40	10.56
5919	NASDAQ	PLAB	Tue, Nov 24, 2015	10.51	10.57	10.19	10.41
5918	NASDAQ	PLAB	Mon, Nov 23, 2015	10.62	10.69	10.54	10.56
5917	NASDAQ	PLAB	Fri, Nov 20, 2015	10.68	10.71	10.59	10.62
5916	NASDAQ	PLAB	Thu, Nov 19, 2015	10.24	10.68	10.12	10.57
5915	NASDAQ	PLAB	Wed, Nov 18, 2015	9.96	10.25	9.93	10.23
5914	NASDAQ	PLAB	Tue, Nov 17, 2015	10.12	10.14	9.93	9.97
5913	NASDAQ	PLAB	Mon, Nov 16, 2015	9.99	10.14	9.95	10.08
5912	NASDAQ	PLAB	Fri, Nov 13, 2015	9.88	10.06	9.88	9.98
5911	NASDAQ	PLAB	Thu, Nov 12, 2015	10.09	10.09	9.94	9.96
5910	NASDAQ	PLAB	Wed, Nov 11, 2015	10.12	10.23	10.08	10.11
5909	NASDAQ	PLAB	Tue, Nov 10, 2015	10.18	10.26	10.08	10.12
5908	NASDAQ	PLAB	Mon, Nov 9, 2015	10.16	10.26	10.11	10.25
5907	NASDAQ	PLAB	Fri, Nov 6, 2015	9.97	10.20	9.95	10.20
5906	NASDAQ	PLAB	Thu, Nov 5, 2015	9.95	10.06	9.88	10.03
5905	NASDAQ	PLAB	Wed, Nov 4, 2015	9.80	9.97	9.76	9.93
5904	NASDAQ	PLAB	Tue, Nov 3, 2015	9.74	9.80	9.69	9.79
5903	NASDAQ	PLAB	Mon, Nov 2, 2015	9.62	9.82	9.58	9.73
5902	NASDAQ	PLAB	Fri, Oct 30, 2015	9.62	9.71	9.51	9.59
5901	NASDAQ	PLAB	Thu, Oct 29, 2015	9.78	9.81	9.55	9.62
5900	NASDAQ	PLAB	Wed, Oct 28, 2015	9.70	9.89	9.66	9.86
5899	NASDAQ	PLAB	Tue, Oct 27, 2015	9.40	9.64	9.37	9.61
5898	NASDAQ	PLAB	Mon, Oct 26, 2015	9.65	9.75	9.39	9.41
5897	NASDAQ	PLAB	Fri, Oct 23, 2015	9.70	9.74	9.60	9.67
5896	NASDAQ	PLAB	Thu, Oct 22, 2015	9.58	9.74	9.57	9.66
5895	NASDAQ	PLAB	Wed, Oct 21, 2015	9.70	9.72	9.51	9.51
5894	NASDAQ	PLAB	Tue, Oct 20, 2015	9.61	9.69	9.57	9.64
5893	NASDAQ	PLAB	Mon, Oct 19, 2015	9.50	9.64	9.50	9.61
5892	NASDAQ	PLAB	Fri, Oct 16, 2015	9.71	9.71	9.51	9.54
5891	NASDAQ	PLAB	Thu, Oct 15, 2015	9.59	9.67	9.52	9.67
5890	NASDAQ	PLAB	Wed, Oct 14, 2015	9.38	9.65	9.38	9.57
5889	NASDAQ	PLAB	Tue, Oct 13, 2015	9.44	9.55	9.38	9.38
5888	NASDAQ	PLAB	Mon, Oct 12, 2015	9.46	9.59	9.42	9.47
5887	NASDAQ	PLAB	Fri, Oct 9, 2015	9.53	9.56	9.33	9.39
5886	NASDAQ	PLAB	Thu, Oct 8, 2015	9.40	9.58	9.22	9.47
5885	NASDAQ	PLAB	Wed, Oct 7, 2015	9.46	9.58	9.36	9.44
5884	NASDAQ	PLAB	Tue, Oct 6, 2015	9.50	9.50	9.29	9.39
5883	NASDAQ	PLAB	Mon, Oct 5, 2015	9.32	9.50	9.31	9.48
5882	NASDAQ	PLAB	Fri, Oct 2, 2015	9.25	9.46	9.17	9.33
5881	NASDAQ	PLAB	Thu, Oct 1, 2015	9.20	9.50	9.07	9.33
5880	NASDAQ	PLAB	Wed, Sep 30, 2015	9.01	9.14	8.92	9.06
5879	NASDAQ	PLAB	Tue, Sep 29, 2015	8.93	8.98	8.85	8.92
5878	NASDAQ	PLAB	Mon, Sep 28, 2015	8.88	9.08	8.83	8.96
5877	NASDAQ	PLAB	Fri, Sep 25, 2015	9.11	9.20	8.80	8.84
5876	NASDAQ	PLAB	Thu, Sep 24, 2015	8.83	9.05	8.76	9.02
5875	NASDAQ	PLAB	Wed, Sep 23, 2015	9.12	9.12	8.92	8.92
5874	NASDAQ	PLAB	Tue, Sep 22, 2015	9.16	9.16	9.05	9.10
5873	NASDAQ	PLAB	Mon, Sep 21, 2015	9.13	9.28	9.10	9.19
5872	NASDAQ	PLAB	Fri, Sep 18, 2015	9.23	9.39	9.09	9.13
5871	NASDAQ	PLAB	Thu, Sep 17, 2015	9.33	9.45	9.30	9.33
5870	NASDAQ	PLAB	Wed, Sep 16, 2015	9.37	9.41	9.30	9.37
5869	NASDAQ	PLAB	Tue, Sep 15, 2015	9.28	9.39	9.27	9.33
5868	NASDAQ	PLAB	Mon, Sep 14, 2015	9.25	9.34	9.19	9.28
5867	NASDAQ	PLAB	Fri, Sep 11, 2015	9.19	9.29	9.16	9.26
5866	NASDAQ	PLAB	Thu, Sep 10, 2015	9.07	9.21	9.01	9.19
5865	NASDAQ	PLAB	Wed, Sep 9, 2015	9.24	9.25	9.04	9.06
5864	NASDAQ	PLAB	Tue, Sep 8, 2015	9.17	9.27	9.04	9.24
5863	NASDAQ	PLAB	Fri, Sep 4, 2015	9.10	9.12	8.99	9.09
5862	NASDAQ	PLAB	Thu, Sep 3, 2015	9.11	9.19	8.98	9.14
5861	NASDAQ	PLAB	Wed, Sep 2, 2015	9.12	9.12	8.90	9.04
5860	NASDAQ	PLAB	Tue, Sep 1, 2015	9.05	9.21	8.91	8.96
5859	NASDAQ	PLAB	Mon, Aug 31, 2015	9.04	9.21	9.00	9.11
5858	NASDAQ	PLAB	Fri, Aug 28, 2015	8.93	9.11	8.93	9.01
5857	NASDAQ	PLAB	Thu, Aug 27, 2015	8.86	9.03	8.82	8.96
5856	NASDAQ	PLAB	Wed, Aug 26, 2015	8.94	9.09	8.71	8.82
5855	NASDAQ	PLAB	Tue, Aug 25, 2015	9.00	9.15	8.78	8.79
5854	NASDAQ	PLAB	Mon, Aug 24, 2015	8.81	9.17	8.52	9.00
5853	NASDAQ	PLAB	Fri, Aug 21, 2015	8.53	9.06	8.53	9.02
5852	NASDAQ	PLAB	Thu, Aug 20, 2015	8.46	8.86	8.44	8.65
5851	NASDAQ	PLAB	Wed, Aug 19, 2015	8.76	8.94	8.49	8.50
5850	NASDAQ	PLAB	Tue, Aug 18, 2015	7.76	8.00	7.68	7.75
5849	NASDAQ	PLAB	Mon, Aug 17, 2015	7.90	7.92	7.80	7.90
5848	NASDAQ	PLAB	Fri, Aug 14, 2015	7.87	7.93	7.78	7.89
5847	NASDAQ	PLAB	Thu, Aug 13, 2015	7.92	8.03	7.83	7.85
5846	NASDAQ	PLAB	Wed, Aug 12, 2015	7.95	7.95	7.81	7.93
5845	NASDAQ	PLAB	Tue, Aug 11, 2015	8.05	8.05	7.87	7.90
5844	NASDAQ	PLAB	Mon, Aug 10, 2015	8.02	8.11	7.99	8.09
5843	NASDAQ	PLAB	Fri, Aug 7, 2015	8.07	8.11	7.90	8.00
5842	NASDAQ	PLAB	Thu, Aug 6, 2015	8.14	8.17	8.00	8.15
5841	NASDAQ	PLAB	Wed, Aug 5, 2015	8.12	8.28	8.11	8.13
5840	NASDAQ	PLAB	Tue, Aug 4, 2015	8.28	8.37	8.10	8.12
5839	NASDAQ	PLAB	Mon, Aug 3, 2015	8.20	8.30	8.17	8.25
5838	NASDAQ	PLAB	Fri, Jul 31, 2015	8.57	8.57	8.21	8.25
5837	NASDAQ	PLAB	Thu, Jul 30, 2015	8.27	8.57	8.25	8.53
5836	NASDAQ	PLAB	Wed, Jul 29, 2015	8.36	8.40	8.30	8.32
5835	NASDAQ	PLAB	Tue, Jul 28, 2015	8.33	8.43	8.22	8.39
5834	NASDAQ	PLAB	Mon, Jul 27, 2015	8.20	8.39	8.13	8.29
5833	NASDAQ	PLAB	Fri, Jul 24, 2015	8.26	8.31	8.16	8.23
5832	NASDAQ	PLAB	Thu, Jul 23, 2015	8.44	8.54	8.25	8.31
5831	NASDAQ	PLAB	Wed, Jul 22, 2015	8.61	8.61	8.41	8.45
5830	NASDAQ	PLAB	Tue, Jul 21, 2015	8.73	8.88	8.64	8.65
5829	NASDAQ	PLAB	Mon, Jul 20, 2015	8.82	8.85	8.67	8.69
5828	NASDAQ	PLAB	Fri, Jul 17, 2015	9.00	9.00	8.73	8.78
5827	NASDAQ	PLAB	Thu, Jul 16, 2015	9.12	9.12	8.87	9.00
5826	NASDAQ	PLAB	Wed, Jul 15, 2015	9.15	9.15	9.03	9.06
5825	NASDAQ	PLAB	Tue, Jul 14, 2015	9.24	9.26	9.05	9.11
5824	NASDAQ	PLAB	Mon, Jul 13, 2015	9.10	9.23	8.94	9.20
5823	NASDAQ	PLAB	Fri, Jul 10, 2015	9.20	9.34	9.05	9.10
5822	NASDAQ	PLAB	Thu, Jul 9, 2015	9.35	9.41	9.10	9.15
5821	NASDAQ	PLAB	Wed, Jul 8, 2015	9.42	9.42	9.23	9.25
5820	NASDAQ	PLAB	Tue, Jul 7, 2015	9.42	9.48	9.15	9.43
5819	NASDAQ	PLAB	Mon, Jul 6, 2015	9.53	9.62	9.41	9.45
5818	NASDAQ	PLAB	Thu, Jul 2, 2015	9.54	9.62	9.51	9.56
5817	NASDAQ	PLAB	Wed, Jul 1, 2015	9.56	9.67	9.41	9.51
5816	NASDAQ	PLAB	Tue, Jun 30, 2015	9.83	9.89	9.47	9.51
5815	NASDAQ	PLAB	Mon, Jun 29, 2015	9.60	9.73	9.50	9.69
5814	NASDAQ	PLAB	Fri, Jun 26, 2015	9.98	9.99	9.70	9.75
5813	NASDAQ	PLAB	Thu, Jun 25, 2015	10.03	10.11	9.89	10.00
5812	NASDAQ	PLAB	Wed, Jun 24, 2015	10.13	10.20	9.95	9.97
5811	NASDAQ	PLAB	Tue, Jun 23, 2015	10.13	10.17	10.10	10.14
5810	NASDAQ	PLAB	Mon, Jun 22, 2015	10.17	10.24	10.05	10.09
5809	NASDAQ	PLAB	Fri, Jun 19, 2015	10.01	10.23	10.01	10.11
5808	NASDAQ	PLAB	Thu, Jun 18, 2015	10.01	10.06	9.91	9.99
5807	NASDAQ	PLAB	Wed, Jun 17, 2015	10.08	10.12	9.90	9.97
5806	NASDAQ	PLAB	Tue, Jun 16, 2015	9.94	10.08	9.90	10.01
5805	NASDAQ	PLAB	Mon, Jun 15, 2015	10.00	10.10	9.89	9.98
5804	NASDAQ	PLAB	Fri, Jun 12, 2015	10.28	10.28	10.01	10.10
5803	NASDAQ	PLAB	Thu, Jun 11, 2015	10.05	10.33	10.01	10.27
5802	NASDAQ	PLAB	Wed, Jun 10, 2015	10.31	10.39	10.22	10.23
5801	NASDAQ	PLAB	Tue, Jun 9, 2015	10.25	10.39	10.07	10.19
5800	NASDAQ	PLAB	Mon, Jun 8, 2015	10.23	10.55	10.20	10.23
5799	NASDAQ	PLAB	Fri, Jun 5, 2015	9.85	10.18	9.72	10.18
5798	NASDAQ	PLAB	Thu, Jun 4, 2015	9.94	10.00	9.83	9.89
5797	NASDAQ	PLAB	Wed, Jun 3, 2015	10.02	10.13	9.95	9.97
5796	NASDAQ	PLAB	Tue, Jun 2, 2015	10.08	10.11	9.92	9.96
5795	NASDAQ	PLAB	Mon, Jun 1, 2015	10.09	10.15	9.95	10.08
5794	NASDAQ	PLAB	Fri, May 29, 2015	10.22	10.23	9.99	10.09
5793	NASDAQ	PLAB	Thu, May 28, 2015	10.28	10.39	10.06	10.13
5792	NASDAQ	PLAB	Wed, May 27, 2015	10.17	10.37	10.11	10.28
5791	NASDAQ	PLAB	Tue, May 26, 2015	10.23	10.37	9.99	10.09
5790	NASDAQ	PLAB	Fri, May 22, 2015	10.29	10.41	10.20	10.23
5789	NASDAQ	PLAB	Thu, May 21, 2015	9.97	10.28	9.94	10.24
5788	NASDAQ	PLAB	Wed, May 20, 2015	9.67	9.98	9.60	9.92
5787	NASDAQ	PLAB	Tue, May 19, 2015	9.45	9.71	9.03	9.60
5786	NASDAQ	PLAB	Mon, May 18, 2015	9.22	9.59	9.22	9.56
5785	NASDAQ	PLAB	Fri, May 15, 2015	9.37	9.45	9.25	9.28
5784	NASDAQ	PLAB	Thu, May 14, 2015	9.25	9.44	9.23	9.42
5783	NASDAQ	PLAB	Wed, May 13, 2015	9.13	9.24	9.11	9.22
5782	NASDAQ	PLAB	Tue, May 12, 2015	9.29	9.29	8.80	9.13
5781	NASDAQ	PLAB	Mon, May 11, 2015	8.58	8.69	8.55	8.57
5780	NASDAQ	PLAB	Fri, May 8, 2015	8.63	8.71	8.53	8.56
5779	NASDAQ	PLAB	Thu, May 7, 2015	8.56	8.69	8.51	8.52
5778	NASDAQ	PLAB	Wed, May 6, 2015	8.60	8.64	8.42	8.59
5777	NASDAQ	PLAB	Tue, May 5, 2015	8.82	8.82	8.55	8.57
5776	NASDAQ	PLAB	Mon, May 4, 2015	8.91	9.00	8.81	8.84
5775	NASDAQ	PLAB	Fri, May 1, 2015	8.79	8.90	8.71	8.87
5774	NASDAQ	PLAB	Thu, Apr 30, 2015	8.94	9.00	8.74	8.77
5773	NASDAQ	PLAB	Wed, Apr 29, 2015	9.07	9.09	8.97	9.00
5772	NASDAQ	PLAB	Tue, Apr 28, 2015	8.99	9.13	8.95	9.10
5771	NASDAQ	PLAB	Mon, Apr 27, 2015	8.92	9.13	8.77	8.99
5770	NASDAQ	PLAB	Fri, Apr 24, 2015	8.90	8.92	8.56	8.91
5769	NASDAQ	PLAB	Thu, Apr 23, 2015	8.70	8.90	8.55	8.86
5768	NASDAQ	PLAB	Wed, Apr 22, 2015	8.69	8.78	8.53	8.76
5767	NASDAQ	PLAB	Tue, Apr 21, 2015	8.68	8.72	8.46	8.70
5766	NASDAQ	PLAB	Mon, Apr 20, 2015	8.58	8.70	8.52	8.62
5765	NASDAQ	PLAB	Fri, Apr 17, 2015	8.65	8.74	8.45	8.51
5764	NASDAQ	PLAB	Thu, Apr 16, 2015	8.84	8.90	8.70	8.71
5763	NASDAQ	PLAB	Wed, Apr 15, 2015	8.68	8.87	8.64	8.86
5762	NASDAQ	PLAB	Tue, Apr 14, 2015	8.73	8.76	8.66	8.70
5761	NASDAQ	PLAB	Mon, Apr 13, 2015	8.73	8.77	8.67	8.77
5760	NASDAQ	PLAB	Fri, Apr 10, 2015	8.78	8.79	8.70	8.70
5759	NASDAQ	PLAB	Thu, Apr 9, 2015	8.52	8.71	8.39	8.70
5758	NASDAQ	PLAB	Wed, Apr 8, 2015	8.33	8.50	8.33	8.49
5757	NASDAQ	PLAB	Tue, Apr 7, 2015	8.43	8.44	8.35	8.37
5756	NASDAQ	PLAB	Mon, Apr 6, 2015	8.32	8.45	8.30	8.42
5755	NASDAQ	PLAB	Thu, Apr 2, 2015	8.52	8.60	8.38	8.43
5754	NASDAQ	PLAB	Wed, Apr 1, 2015	8.45	8.55	8.35	8.51
5753	NASDAQ	PLAB	Tue, Mar 31, 2015	8.52	8.62	8.37	8.50
5752	NASDAQ	PLAB	Mon, Mar 30, 2015	8.73	8.79	8.65	8.68
5751	NASDAQ	PLAB	Fri, Mar 27, 2015	8.57	8.67	8.42	8.66
5750	NASDAQ	PLAB	Thu, Mar 26, 2015	8.58	8.64	8.42	8.60
5749	NASDAQ	PLAB	Wed, Mar 25, 2015	8.74	8.84	8.55	8.60
5748	NASDAQ	PLAB	Tue, Mar 24, 2015	8.70	8.85	8.64	8.71
5747	NASDAQ	PLAB	Mon, Mar 23, 2015	8.58	8.90	8.58	8.74
5746	NASDAQ	PLAB	Fri, Mar 20, 2015	8.56	8.72	8.56	8.63
5745	NASDAQ	PLAB	Thu, Mar 19, 2015	8.40	8.50	8.38	8.50
5744	NASDAQ	PLAB	Wed, Mar 18, 2015	8.44	8.50	8.28	8.44
5743	NASDAQ	PLAB	Tue, Mar 17, 2015	8.47	8.50	8.39	8.45
5742	NASDAQ	PLAB	Mon, Mar 16, 2015	8.47	8.60	8.41	8.50
5741	NASDAQ	PLAB	Fri, Mar 13, 2015	8.25	8.46	8.17	8.46
5740	NASDAQ	PLAB	Thu, Mar 12, 2015	8.26	8.37	8.17	8.23
5739	NASDAQ	PLAB	Wed, Mar 11, 2015	8.29	8.36	8.15	8.22
5738	NASDAQ	PLAB	Tue, Mar 10, 2015	8.43	8.51	8.28	8.28
5737	NASDAQ	PLAB	Mon, Mar 9, 2015	8.32	8.56	8.32	8.52
5736	NASDAQ	PLAB	Fri, Mar 6, 2015	8.46	8.52	8.33	8.34
5735	NASDAQ	PLAB	Thu, Mar 5, 2015	8.42	8.51	8.37	8.48
5734	NASDAQ	PLAB	Wed, Mar 4, 2015	8.26	8.48	8.26	8.44
5733	NASDAQ	PLAB	Tue, Mar 3, 2015	8.59	8.65	8.32	8.33
5732	NASDAQ	PLAB	Mon, Mar 2, 2015	8.32	8.66	8.32	8.66
5731	NASDAQ	PLAB	Fri, Feb 27, 2015	8.47	8.47	8.31	8.31
5730	NASDAQ	PLAB	Thu, Feb 26, 2015	8.43	8.54	8.34	8.45
5729	NASDAQ	PLAB	Wed, Feb 25, 2015	8.51	8.58	8.44	8.46
5728	NASDAQ	PLAB	Tue, Feb 24, 2015	8.40	8.59	8.31	8.53
5727	NASDAQ	PLAB	Mon, Feb 23, 2015	8.55	8.75	8.35	8.40
5726	NASDAQ	PLAB	Fri, Feb 20, 2015	8.69	8.69	8.50	8.54
5725	NASDAQ	PLAB	Thu, Feb 19, 2015	8.69	8.80	8.61	8.66
5724	NASDAQ	PLAB	Wed, Feb 18, 2015	8.85	8.99	8.59	8.73
5723	NASDAQ	PLAB	Tue, Feb 17, 2015	8.69	8.79	8.58	8.65
5722	NASDAQ	PLAB	Fri, Feb 13, 2015	8.54	8.68	8.44	8.66
5721	NASDAQ	PLAB	Thu, Feb 12, 2015	8.47	8.57	8.41	8.53
5720	NASDAQ	PLAB	Wed, Feb 11, 2015	8.43	8.52	8.28	8.44
5719	NASDAQ	PLAB	Tue, Feb 10, 2015	8.51	8.54	8.39	8.47
5718	NASDAQ	PLAB	Mon, Feb 9, 2015	8.53	8.61	8.32	8.42
5717	NASDAQ	PLAB	Fri, Feb 6, 2015	8.60	8.73	8.53	8.59
5716	NASDAQ	PLAB	Thu, Feb 5, 2015	8.49	8.63	8.43	8.62
5715	NASDAQ	PLAB	Wed, Feb 4, 2015	8.36	8.59	8.36	8.44
5714	NASDAQ	PLAB	Tue, Feb 3, 2015	8.43	8.55	8.30	8.43
5713	NASDAQ	PLAB	Mon, Feb 2, 2015	8.44	8.44	8.14	8.39
5712	NASDAQ	PLAB	Fri, Jan 30, 2015	8.42	8.58	8.35	8.40
5711	NASDAQ	PLAB	Thu, Jan 29, 2015	8.38	8.56	8.37	8.52
5710	NASDAQ	PLAB	Wed, Jan 28, 2015	8.42	8.50	8.22	8.36
5709	NASDAQ	PLAB	Tue, Jan 27, 2015	8.31	8.44	8.30	8.35
5708	NASDAQ	PLAB	Mon, Jan 26, 2015	8.30	8.44	8.23	8.44
5707	NASDAQ	PLAB	Fri, Jan 23, 2015	8.42	8.43	8.27	8.32
5706	NASDAQ	PLAB	Thu, Jan 22, 2015	8.26	8.43	8.25	8.40
5705	NASDAQ	PLAB	Wed, Jan 21, 2015	8.19	8.27	8.15	8.20
5704	NASDAQ	PLAB	Tue, Jan 20, 2015	8.40	8.43	8.14	8.24
5703	NASDAQ	PLAB	Fri, Jan 16, 2015	8.14	8.42	8.06	8.40
5702	NASDAQ	PLAB	Thu, Jan 15, 2015	8.23	8.26	8.13	8.18
5701	NASDAQ	PLAB	Wed, Jan 14, 2015	8.24	8.30	8.20	8.24
5700	NASDAQ	PLAB	Tue, Jan 13, 2015	8.15	8.33	8.15	8.31
5699	NASDAQ	PLAB	Mon, Jan 12, 2015	8.15	8.17	8.00	8.10
5698	NASDAQ	PLAB	Fri, Jan 9, 2015	8.20	8.35	8.15	8.18
5697	NASDAQ	PLAB	Thu, Jan 8, 2015	8.11	8.31	8.06	8.18
5696	NASDAQ	PLAB	Wed, Jan 7, 2015	8.00	8.10	7.99	8.04
5695	NASDAQ	PLAB	Tue, Jan 6, 2015	8.07	8.15	7.95	7.99
5694	NASDAQ	PLAB	Mon, Jan 5, 2015	7.88	8.25	7.88	8.07
5693	NASDAQ	PLAB	Fri, Jan 2, 2015	8.39	8.43	8.06	8.17
5692	NASDAQ	PLAB	Wed, Dec 31, 2014	8.44	8.44	8.31	8.31
5691	NASDAQ	PLAB	Tue, Dec 30, 2014	8.35	8.42	8.33	8.39
5690	NASDAQ	PLAB	Mon, Dec 29, 2014	8.37	8.42	8.30	8.40
5689	NASDAQ	PLAB	Fri, Dec 26, 2014	8.38	8.38	8.30	8.34
5688	NASDAQ	PLAB	Wed, Dec 24, 2014	8.38	8.43	8.26	8.33
5687	NASDAQ	PLAB	Tue, Dec 23, 2014	8.45	8.45	8.30	8.39
5686	NASDAQ	PLAB	Mon, Dec 22, 2014	8.25	8.46	8.24	8.43
5685	NASDAQ	PLAB	Fri, Dec 19, 2014	8.20	8.25	8.07	8.23
5684	NASDAQ	PLAB	Thu, Dec 18, 2014	8.22	8.25	8.12	8.22
5683	NASDAQ	PLAB	Wed, Dec 17, 2014	8.04	8.21	8.01	8.07
5682	NASDAQ	PLAB	Tue, Dec 16, 2014	8.12	8.24	8.01	8.06
5681	NASDAQ	PLAB	Mon, Dec 15, 2014	8.24	8.25	8.01	8.14
5680	NASDAQ	PLAB	Fri, Dec 12, 2014	8.12	8.32	8.03	8.18
5679	NASDAQ	PLAB	Thu, Dec 11, 2014	8.51	8.51	8.21	8.24
5678	NASDAQ	PLAB	Wed, Dec 10, 2014	8.88	8.91	8.28	8.47
5677	NASDAQ	PLAB	Tue, Dec 9, 2014	8.42	9.15	8.05	8.97
5676	NASDAQ	PLAB	Mon, Dec 8, 2014	9.02	9.07	8.74	8.80
5675	NASDAQ	PLAB	Fri, Dec 5, 2014	8.86	9.08	8.84	9.00
5674	NASDAQ	PLAB	Thu, Dec 4, 2014	8.94	9.03	8.85	8.88
5673	NASDAQ	PLAB	Wed, Dec 3, 2014	8.95	9.00	8.91	8.96
5672	NASDAQ	PLAB	Tue, Dec 2, 2014	8.90	9.04	8.86	8.98
5671	NASDAQ	PLAB	Mon, Dec 1, 2014	8.98	9.03	8.88	8.88
5670	NASDAQ	PLAB	Fri, Nov 28, 2014	9.03	9.11	8.94	9.02
5669	NASDAQ	PLAB	Wed, Nov 26, 2014	8.85	9.09	8.73	9.06
5668	NASDAQ	PLAB	Tue, Nov 25, 2014	8.92	8.96	8.79	8.83
5667	NASDAQ	PLAB	Mon, Nov 24, 2014	8.72	8.92	8.51	8.91
5666	NASDAQ	PLAB	Fri, Nov 21, 2014	9.00	9.01	8.72	8.73
5665	NASDAQ	PLAB	Thu, Nov 20, 2014	8.68	8.89	8.67	8.86
5664	NASDAQ	PLAB	Wed, Nov 19, 2014	8.86	8.86	8.60	8.73
5663	NASDAQ	PLAB	Tue, Nov 18, 2014	8.77	8.90	8.70	8.84
5662	NASDAQ	PLAB	Mon, Nov 17, 2014	8.96	8.98	8.76	8.77
5661	NASDAQ	PLAB	Fri, Nov 14, 2014	8.91	9.03	8.85	8.98
5660	NASDAQ	PLAB	Thu, Nov 13, 2014	9.00	9.02	8.64	8.97
5659	NASDAQ	PLAB	Wed, Nov 12, 2014	9.00	9.13	8.92	8.96
5658	NASDAQ	PLAB	Tue, Nov 11, 2014	9.15	9.18	9.10	9.13
5657	NASDAQ	PLAB	Mon, Nov 10, 2014	9.00	9.14	8.98	9.13
5656	NASDAQ	PLAB	Fri, Nov 7, 2014	8.98	9.00	8.82	9.00
5655	NASDAQ	PLAB	Thu, Nov 6, 2014	8.97	9.04	8.93	9.00
5654	NASDAQ	PLAB	Wed, Nov 5, 2014	8.98	9.04	8.80	8.99
5653	NASDAQ	PLAB	Tue, Nov 4, 2014	8.87	9.06	8.87	8.97
5652	NASDAQ	PLAB	Mon, Nov 3, 2014	9.00	9.05	8.87	8.94
5651	NASDAQ	PLAB	Fri, Oct 31, 2014	9.00	9.18	8.92	8.99
5650	NASDAQ	PLAB	Thu, Oct 30, 2014	8.81	8.90	8.65	8.90
5649	NASDAQ	PLAB	Wed, Oct 29, 2014	8.80	8.88	8.72	8.85
5648	NASDAQ	PLAB	Tue, Oct 28, 2014	8.63	8.80	8.57	8.80
5647	NASDAQ	PLAB	Mon, Oct 27, 2014	8.53	8.65	8.44	8.58
5646	NASDAQ	PLAB	Fri, Oct 24, 2014	8.61	8.67	8.52	8.56
5645	NASDAQ	PLAB	Thu, Oct 23, 2014	8.42	8.65	8.42	8.58
5644	NASDAQ	PLAB	Wed, Oct 22, 2014	8.42	8.48	8.33	8.39
5643	NASDAQ	PLAB	Tue, Oct 21, 2014	8.39	8.48	8.37	8.44
5642	NASDAQ	PLAB	Mon, Oct 20, 2014	8.15	8.40	8.15	8.37
5641	NASDAQ	PLAB	Fri, Oct 17, 2014	8.59	8.65	8.10	8.15
5640	NASDAQ	PLAB	Thu, Oct 16, 2014	8.23	8.51	8.20	8.45
5639	NASDAQ	PLAB	Wed, Oct 15, 2014	7.91	8.43	7.90	8.31
5638	NASDAQ	PLAB	Tue, Oct 14, 2014	7.82	8.20	7.72	7.99
5637	NASDAQ	PLAB	Mon, Oct 13, 2014	7.66	7.82	7.34	7.75
5636	NASDAQ	PLAB	Fri, Oct 10, 2014	7.87	7.95	7.11	7.67
5635	NASDAQ	PLAB	Thu, Oct 9, 2014	8.20	8.20	7.93	7.93
5634	NASDAQ	PLAB	Wed, Oct 8, 2014	7.95	8.21	7.95	8.21
5633	NASDAQ	PLAB	Tue, Oct 7, 2014	7.99	8.13	7.93	7.99
5632	NASDAQ	PLAB	Mon, Oct 6, 2014	8.19	8.22	8.06	8.06
5631	NASDAQ	PLAB	Fri, Oct 3, 2014	8.23	8.26	8.06	8.14
5630	NASDAQ	PLAB	Thu, Oct 2, 2014	8.05	8.21	8.01	8.19
5629	NASDAQ	PLAB	Wed, Oct 1, 2014	8.04	8.14	8.00	8.04
5628	NASDAQ	PLAB	Tue, Sep 30, 2014	7.97	8.12	7.90	8.05
5627	NASDAQ	PLAB	Mon, Sep 29, 2014	8.07	8.32	7.98	8.03
5626	NASDAQ	PLAB	Fri, Sep 26, 2014	8.10	8.22	8.06	8.13
5625	NASDAQ	PLAB	Thu, Sep 25, 2014	8.28	8.31	8.05	8.10
5624	NASDAQ	PLAB	Wed, Sep 24, 2014	8.21	8.35	8.17	8.28
5623	NASDAQ	PLAB	Tue, Sep 23, 2014	8.21	8.34	8.18	8.20
5622	NASDAQ	PLAB	Mon, Sep 22, 2014	8.26	8.27	8.18	8.22
5621	NASDAQ	PLAB	Fri, Sep 19, 2014	8.52	8.63	8.26	8.33
5620	NASDAQ	PLAB	Thu, Sep 18, 2014	8.39	8.51	8.38	8.45
5619	NASDAQ	PLAB	Wed, Sep 17, 2014	8.40	8.52	8.37	8.38
5618	NASDAQ	PLAB	Tue, Sep 16, 2014	8.42	8.52	8.42	8.44
5617	NASDAQ	PLAB	Mon, Sep 15, 2014	8.49	8.60	8.35	8.47
5616	NASDAQ	PLAB	Fri, Sep 12, 2014	8.67	8.74	8.48	8.52
5615	NASDAQ	PLAB	Thu, Sep 11, 2014	8.39	8.67	8.39	8.66
5614	NASDAQ	PLAB	Wed, Sep 10, 2014	8.42	8.53	8.35	8.46
5613	NASDAQ	PLAB	Tue, Sep 9, 2014	8.47	8.76	8.44	8.45
5612	NASDAQ	PLAB	Mon, Sep 8, 2014	8.71	8.83	8.47	8.52
5611	NASDAQ	PLAB	Fri, Sep 5, 2014	8.72	8.82	8.69	8.75
5610	NASDAQ	PLAB	Thu, Sep 4, 2014	8.77	8.90	8.72	8.77
5609	NASDAQ	PLAB	Wed, Sep 3, 2014	8.79	8.94	8.72	8.74
5608	NASDAQ	PLAB	Tue, Sep 2, 2014	8.89	8.91	8.75	8.78
5607	NASDAQ	PLAB	Fri, Aug 29, 2014	8.90	8.96	8.72	8.83
5606	NASDAQ	PLAB	Thu, Aug 28, 2014	8.90	9.00	8.83	8.84
5605	NASDAQ	PLAB	Wed, Aug 27, 2014	9.14	9.16	8.93	8.97
5604	NASDAQ	PLAB	Tue, Aug 26, 2014	9.08	9.18	9.08	9.09
5603	NASDAQ	PLAB	Mon, Aug 25, 2014	9.18	9.19	8.95	9.10
5602	NASDAQ	PLAB	Fri, Aug 22, 2014	9.06	9.20	9.03	9.09
5601	NASDAQ	PLAB	Thu, Aug 21, 2014	8.80	9.09	8.77	9.02
5600	NASDAQ	PLAB	Wed, Aug 20, 2014	8.84	8.88	8.48	8.55
5599	NASDAQ	PLAB	Tue, Aug 19, 2014	8.42	8.52	8.41	8.51
5598	NASDAQ	PLAB	Mon, Aug 18, 2014	8.42	8.45	8.36	8.44
5597	NASDAQ	PLAB	Fri, Aug 15, 2014	8.32	8.37	8.11	8.32
5596	NASDAQ	PLAB	Thu, Aug 14, 2014	8.20	8.30	8.20	8.23
5595	NASDAQ	PLAB	Wed, Aug 13, 2014	8.18	8.28	8.14	8.21
5594	NASDAQ	PLAB	Tue, Aug 12, 2014	8.17	8.30	8.04	8.14
5593	NASDAQ	PLAB	Mon, Aug 11, 2014	8.13	8.30	8.13	8.22
5592	NASDAQ	PLAB	Fri, Aug 8, 2014	8.04	8.16	8.00	8.07
5591	NASDAQ	PLAB	Thu, Aug 7, 2014	8.23	8.25	8.04	8.06
5590	NASDAQ	PLAB	Wed, Aug 6, 2014	8.04	8.29	8.04	8.18
5589	NASDAQ	PLAB	Tue, Aug 5, 2014	8.03	8.13	8.00	8.06
5588	NASDAQ	PLAB	Mon, Aug 4, 2014	8.11	8.14	7.98	8.06
5587	NASDAQ	PLAB	Fri, Aug 1, 2014	8.01	8.09	7.95	8.05
5586	NASDAQ	PLAB	Thu, Jul 31, 2014	7.93	8.06	7.93	7.97
5585	NASDAQ	PLAB	Wed, Jul 30, 2014	8.09	8.11	7.99	8.04
5584	NASDAQ	PLAB	Tue, Jul 29, 2014	8.05	8.10	7.99	8.02
5583	NASDAQ	PLAB	Mon, Jul 28, 2014	8.00	8.09	7.92	8.00
5582	NASDAQ	PLAB	Fri, Jul 25, 2014	8.10	8.11	8.00	8.01
5581	NASDAQ	PLAB	Thu, Jul 24, 2014	8.32	8.34	8.17	8.19
5580	NASDAQ	PLAB	Wed, Jul 23, 2014	8.60	8.60	8.32	8.33
5579	NASDAQ	PLAB	Tue, Jul 22, 2014	8.56	8.62	8.49	8.61
5578	NASDAQ	PLAB	Mon, Jul 21, 2014	8.51	8.58	8.46	8.49
5577	NASDAQ	PLAB	Fri, Jul 18, 2014	8.46	8.63	8.44	8.57
5576	NASDAQ	PLAB	Thu, Jul 17, 2014	8.66	8.75	8.44	8.49
5575	NASDAQ	PLAB	Wed, Jul 16, 2014	8.72	8.76	8.65	8.70
5574	NASDAQ	PLAB	Tue, Jul 15, 2014	8.67	8.74	8.60	8.67
5573	NASDAQ	PLAB	Mon, Jul 14, 2014	8.82	8.83	8.64	8.64
5572	NASDAQ	PLAB	Fri, Jul 11, 2014	8.75	8.84	8.71	8.76
5571	NASDAQ	PLAB	Thu, Jul 10, 2014	8.63	8.84	8.63	8.73
5570	NASDAQ	PLAB	Wed, Jul 9, 2014	8.83	8.87	8.74	8.81
5569	NASDAQ	PLAB	Tue, Jul 8, 2014	8.73	8.85	8.72	8.79
5568	NASDAQ	PLAB	Mon, Jul 7, 2014	8.83	8.93	8.75	8.78
5567	NASDAQ	PLAB	Thu, Jul 3, 2014	8.78	8.88	8.75	8.82
5566	NASDAQ	PLAB	Wed, Jul 2, 2014	8.71	8.82	8.68	8.77
5565	NASDAQ	PLAB	Tue, Jul 1, 2014	8.63	8.81	8.60	8.74
5564	NASDAQ	PLAB	Mon, Jun 30, 2014	8.46	8.61	8.42	8.60
5563	NASDAQ	PLAB	Fri, Jun 27, 2014	8.57	8.72	8.47	8.50
5562	NASDAQ	PLAB	Thu, Jun 26, 2014	8.74	8.80	8.55	8.64
5561	NASDAQ	PLAB	Wed, Jun 25, 2014	8.58	8.79	8.52	8.77
5560	NASDAQ	PLAB	Tue, Jun 24, 2014	8.70	8.80	8.65	8.66
5559	NASDAQ	PLAB	Mon, Jun 23, 2014	8.56	8.77	8.50	8.74
5558	NASDAQ	PLAB	Fri, Jun 20, 2014	8.56	8.57	8.45	8.56
5557	NASDAQ	PLAB	Thu, Jun 19, 2014	8.64	8.68	8.50	8.51
5556	NASDAQ	PLAB	Wed, Jun 18, 2014	8.75	8.99	8.56	8.64
5555	NASDAQ	PLAB	Tue, Jun 17, 2014	8.70	8.83	8.66	8.73
5554	NASDAQ	PLAB	Mon, Jun 16, 2014	8.84	8.88	8.65	8.73
5553	NASDAQ	PLAB	Fri, Jun 13, 2014	8.95	8.98	8.76	8.80
5552	NASDAQ	PLAB	Thu, Jun 12, 2014	8.93	8.96	8.83	8.89
5551	NASDAQ	PLAB	Wed, Jun 11, 2014	9.07	9.08	8.94	8.98
5550	NASDAQ	PLAB	Tue, Jun 10, 2014	9.18	9.31	9.07	9.10
5549	NASDAQ	PLAB	Mon, Jun 9, 2014	9.13	9.38	9.11	9.24
5548	NASDAQ	PLAB	Fri, Jun 6, 2014	9.00	9.15	8.85	9.10
5547	NASDAQ	PLAB	Thu, Jun 5, 2014	8.82	9.00	8.75	8.93
5546	NASDAQ	PLAB	Wed, Jun 4, 2014	8.74	8.84	8.69	8.83
5545	NASDAQ	PLAB	Tue, Jun 3, 2014	8.79	8.92	8.69	8.76
5544	NASDAQ	PLAB	Mon, Jun 2, 2014	8.84	8.85	8.72	8.80
5543	NASDAQ	PLAB	Fri, May 30, 2014	8.86	8.90	8.74	8.79
5542	NASDAQ	PLAB	Thu, May 29, 2014	8.86	8.93	8.78	8.83
5541	NASDAQ	PLAB	Wed, May 28, 2014	8.91	8.94	8.76	8.86
5540	NASDAQ	PLAB	Tue, May 27, 2014	8.88	9.02	8.82	8.90
5539	NASDAQ	PLAB	Fri, May 23, 2014	8.75	8.79	8.68	8.77
5538	NASDAQ	PLAB	Thu, May 22, 2014	8.67	8.78	8.67	8.71
5537	NASDAQ	PLAB	Wed, May 21, 2014	8.72	8.79	8.61	8.67
5536	NASDAQ	PLAB	Tue, May 20, 2014	8.35	9.07	8.33	8.71
5535	NASDAQ	PLAB	Mon, May 19, 2014	8.73	9.04	8.73	8.92
5534	NASDAQ	PLAB	Fri, May 16, 2014	8.66	8.82	8.62	8.80
5533	NASDAQ	PLAB	Thu, May 15, 2014	8.73	8.81	8.66	8.68
5532	NASDAQ	PLAB	Wed, May 14, 2014	9.03	9.07	8.73	8.76
5531	NASDAQ	PLAB	Tue, May 13, 2014	9.10	9.14	8.94	9.02
5530	NASDAQ	PLAB	Mon, May 12, 2014	8.90	9.13	8.88	9.10
5529	NASDAQ	PLAB	Fri, May 9, 2014	8.68	8.89	8.61	8.89
5528	NASDAQ	PLAB	Thu, May 8, 2014	8.76	8.85	8.65	8.76
5527	NASDAQ	PLAB	Wed, May 7, 2014	8.68	8.77	8.57	8.75
5526	NASDAQ	PLAB	Tue, May 6, 2014	8.70	8.82	8.66	8.69
5525	NASDAQ	PLAB	Mon, May 5, 2014	8.67	8.83	8.65	8.75
5524	NASDAQ	PLAB	Fri, May 2, 2014	8.67	8.85	8.65	8.77
5523	NASDAQ	PLAB	Thu, May 1, 2014	8.63	8.74	8.50	8.68
5522	NASDAQ	PLAB	Wed, Apr 30, 2014	8.54	8.69	8.41	8.69
5521	NASDAQ	PLAB	Tue, Apr 29, 2014	8.66	8.68	8.50	8.59
5520	NASDAQ	PLAB	Mon, Apr 28, 2014	8.66	8.76	8.47	8.59
5519	NASDAQ	PLAB	Fri, Apr 25, 2014	8.77	8.82	8.63	8.64
5518	NASDAQ	PLAB	Thu, Apr 24, 2014	8.56	8.85	8.56	8.82
5517	NASDAQ	PLAB	Wed, Apr 23, 2014	8.48	8.65	8.45	8.51
5516	NASDAQ	PLAB	Tue, Apr 22, 2014	8.27	8.57	8.25	8.52
5515	NASDAQ	PLAB	Mon, Apr 21, 2014	8.17	8.26	8.07	8.25
5514	NASDAQ	PLAB	Thu, Apr 17, 2014	8.09	8.26	8.07	8.18
5513	NASDAQ	PLAB	Wed, Apr 16, 2014	8.08	8.14	7.90	8.12
5512	NASDAQ	PLAB	Tue, Apr 15, 2014	8.00	8.11	7.87	8.04
5511	NASDAQ	PLAB	Mon, Apr 14, 2014	8.16	8.17	7.91	8.00
5510	NASDAQ	PLAB	Fri, Apr 11, 2014	8.12	8.21	8.02	8.08
5509	NASDAQ	PLAB	Thu, Apr 10, 2014	8.55	8.55	8.23	8.23
5508	NASDAQ	PLAB	Wed, Apr 9, 2014	8.52	8.58	8.42	8.57
5507	NASDAQ	PLAB	Tue, Apr 8, 2014	8.45	8.63	8.43	8.46
5506	NASDAQ	PLAB	Mon, Apr 7, 2014	8.45	8.57	8.29	8.41
5505	NASDAQ	PLAB	Fri, Apr 4, 2014	8.76	8.86	8.47	8.50
5504	NASDAQ	PLAB	Thu, Apr 3, 2014	8.72	8.85	8.69	8.73
5503	NASDAQ	PLAB	Wed, Apr 2, 2014	8.63	8.72	8.50	8.69
5502	NASDAQ	PLAB	Tue, Apr 1, 2014	8.53	8.64	8.52	8.63
5501	NASDAQ	PLAB	Mon, Mar 31, 2014	8.50	8.65	8.36	8.53
5500	NASDAQ	PLAB	Fri, Mar 28, 2014	8.50	8.63	8.37	8.42
5499	NASDAQ	PLAB	Thu, Mar 27, 2014	8.57	8.62	8.45	8.51
5498	NASDAQ	PLAB	Wed, Mar 26, 2014	8.85	8.85	8.49	8.53
5497	NASDAQ	PLAB	Tue, Mar 25, 2014	8.75	8.85	8.65	8.81
5496	NASDAQ	PLAB	Mon, Mar 24, 2014	8.79	8.88	8.65	8.67
5495	NASDAQ	PLAB	Fri, Mar 21, 2014	8.86	8.95	8.73	8.79
5494	NASDAQ	PLAB	Thu, Mar 20, 2014	8.79	8.85	8.75	8.83
5493	NASDAQ	PLAB	Wed, Mar 19, 2014	8.81	8.84	8.68	8.79
5492	NASDAQ	PLAB	Tue, Mar 18, 2014	8.64	8.83	8.62	8.79
5491	NASDAQ	PLAB	Mon, Mar 17, 2014	8.67	8.75	8.58	8.61
5490	NASDAQ	PLAB	Fri, Mar 14, 2014	8.57	8.70	8.56	8.60
5489	NASDAQ	PLAB	Thu, Mar 13, 2014	8.76	8.84	8.54	8.57
5488	NASDAQ	PLAB	Wed, Mar 12, 2014	8.62	8.84	8.57	8.72
5487	NASDAQ	PLAB	Tue, Mar 11, 2014	8.79	8.85	8.53	8.68
5486	NASDAQ	PLAB	Mon, Mar 10, 2014	8.78	8.84	8.70	8.77
5485	NASDAQ	PLAB	Fri, Mar 7, 2014	8.89	8.93	8.75	8.81
5484	NASDAQ	PLAB	Thu, Mar 6, 2014	8.80	8.91	8.79	8.83
5483	NASDAQ	PLAB	Wed, Mar 5, 2014	8.73	8.79	8.61	8.76
5482	NASDAQ	PLAB	Tue, Mar 4, 2014	8.64	8.85	8.61	8.76
5481	NASDAQ	PLAB	Mon, Mar 3, 2014	8.64	8.68	8.48	8.50
5480	NASDAQ	PLAB	Fri, Feb 28, 2014	8.64	8.82	8.61	8.70
5479	NASDAQ	PLAB	Thu, Feb 27, 2014	8.34	8.62	8.22	8.60
5478	NASDAQ	PLAB	Wed, Feb 26, 2014	8.35	8.56	8.26	8.34
5477	NASDAQ	PLAB	Tue, Feb 25, 2014	8.28	8.36	8.08	8.31
5476	NASDAQ	PLAB	Mon, Feb 24, 2014	8.62	8.65	8.30	8.31
5475	NASDAQ	PLAB	Fri, Feb 21, 2014	8.35	8.68	8.35	8.58
5474	NASDAQ	PLAB	Thu, Feb 20, 2014	7.97	8.29	7.95	8.29
5473	NASDAQ	PLAB	Wed, Feb 19, 2014	8.00	8.40	7.81	7.92
5472	NASDAQ	PLAB	Tue, Feb 18, 2014	8.17	8.45	8.05	8.15
5471	NASDAQ	PLAB	Fri, Feb 14, 2014	8.39	8.40	8.14	8.39
5470	NASDAQ	PLAB	Thu, Feb 13, 2014	8.07	8.38	8.05	8.36
5469	NASDAQ	PLAB	Wed, Feb 12, 2014	7.98	8.20	7.97	8.12
5468	NASDAQ	PLAB	Tue, Feb 11, 2014	7.99	8.04	7.72	7.98
5467	NASDAQ	PLAB	Mon, Feb 10, 2014	8.27	8.37	8.15	8.18
5466	NASDAQ	PLAB	Fri, Feb 7, 2014	8.29	8.35	8.15	8.25
5465	NASDAQ	PLAB	Thu, Feb 6, 2014	8.22	8.36	8.19	8.27
5464	NASDAQ	PLAB	Wed, Feb 5, 2014	8.26	8.37	8.15	8.19
5463	NASDAQ	PLAB	Tue, Feb 4, 2014	8.23	8.30	8.16	8.26
5462	NASDAQ	PLAB	Mon, Feb 3, 2014	8.31	8.41	8.16	8.16
5461	NASDAQ	PLAB	Fri, Jan 31, 2014	8.20	8.35	8.20	8.30
5460	NASDAQ	PLAB	Thu, Jan 30, 2014	8.28	8.39	8.06	8.34
5459	NASDAQ	PLAB	Wed, Jan 29, 2014	8.00	8.26	8.00	8.21
5458	NASDAQ	PLAB	Tue, Jan 28, 2014	8.01	8.12	7.91	8.07
5457	NASDAQ	PLAB	Mon, Jan 27, 2014	8.28	8.29	7.94	7.97
5456	NASDAQ	PLAB	Fri, Jan 24, 2014	8.33	8.39	8.19	8.25
5455	NASDAQ	PLAB	Thu, Jan 23, 2014	8.16	8.41	8.11	8.41
5454	NASDAQ	PLAB	Wed, Jan 22, 2014	8.04	8.21	8.04	8.16
5453	NASDAQ	PLAB	Tue, Jan 21, 2014	8.24	8.29	7.98	8.02
5452	NASDAQ	PLAB	Fri, Jan 17, 2014	8.26	8.30	7.42	8.20
5451	NASDAQ	PLAB	Thu, Jan 16, 2014	8.48	8.58	8.26	8.28
5450	NASDAQ	PLAB	Wed, Jan 15, 2014	8.71	8.77	8.50	8.52
5449	NASDAQ	PLAB	Tue, Jan 14, 2014	8.59	8.73	8.59	8.66
5448	NASDAQ	PLAB	Mon, Jan 13, 2014	8.74	8.76	8.48	8.48
5447	NASDAQ	PLAB	Fri, Jan 10, 2014	8.75	8.76	8.62	8.74
5446	NASDAQ	PLAB	Thu, Jan 9, 2014	8.77	8.85	8.60	8.67
5445	NASDAQ	PLAB	Wed, Jan 8, 2014	8.84	8.97	8.61	8.72
5444	NASDAQ	PLAB	Tue, Jan 7, 2014	8.76	8.89	8.72	8.82
5443	NASDAQ	PLAB	Mon, Jan 6, 2014	9.00	9.13	8.74	8.75
5442	NASDAQ	PLAB	Fri, Jan 3, 2014	8.89	8.94	8.76	8.84
5441	NASDAQ	PLAB	Thu, Jan 2, 2014	9.02	9.02	8.85	8.89
5440	NASDAQ	PLAB	Tue, Dec 31, 2013	8.97	9.05	8.90	9.03
5439	NASDAQ	PLAB	Mon, Dec 30, 2013	9.00	9.02	8.86	8.99
5438	NASDAQ	PLAB	Fri, Dec 27, 2013	9.05	9.11	8.92	8.98
5437	NASDAQ	PLAB	Thu, Dec 26, 2013	9.20	9.24	9.04	9.05
5436	NASDAQ	PLAB	Tue, Dec 24, 2013	8.98	9.19	8.98	9.17
5435	NASDAQ	PLAB	Mon, Dec 23, 2013	9.00	9.04	8.95	9.00
5434	NASDAQ	PLAB	Fri, Dec 20, 2013	8.82	9.01	8.76	8.95
5433	NASDAQ	PLAB	Thu, Dec 19, 2013	8.93	8.95	8.70	8.77
5432	NASDAQ	PLAB	Wed, Dec 18, 2013	8.98	9.05	8.89	8.93
5431	NASDAQ	PLAB	Tue, Dec 17, 2013	8.80	9.08	8.68	8.98
5430	NASDAQ	PLAB	Mon, Dec 16, 2013	8.87	9.18	8.60	8.78
5429	NASDAQ	PLAB	Fri, Dec 13, 2013	8.97	9.02	8.81	8.86
5428	NASDAQ	PLAB	Thu, Dec 12, 2013	8.97	9.09	8.89	8.92
5427	NASDAQ	PLAB	Wed, Dec 11, 2013	8.46	9.75	8.30	9.00
5426	NASDAQ	PLAB	Tue, Dec 10, 2013	8.31	8.35	8.15	8.30
5425	NASDAQ	PLAB	Mon, Dec 9, 2013	8.22	8.32	8.18	8.30
5424	NASDAQ	PLAB	Fri, Dec 6, 2013	8.20	8.28	8.15	8.20
5423	NASDAQ	PLAB	Thu, Dec 5, 2013	8.05	8.11	7.87	8.11
5422	NASDAQ	PLAB	Wed, Dec 4, 2013	8.36	8.43	8.06	8.07
5421	NASDAQ	PLAB	Tue, Dec 3, 2013	8.41	8.57	8.33	8.40
5420	NASDAQ	PLAB	Mon, Dec 2, 2013	8.62	8.73	8.39	8.44
5419	NASDAQ	PLAB	Fri, Nov 29, 2013	8.66	8.74	8.53	8.64
5418	NASDAQ	PLAB	Wed, Nov 27, 2013	8.50	8.67	8.44	8.65
5417	NASDAQ	PLAB	Tue, Nov 26, 2013	8.34	8.52	8.32	8.51
5416	NASDAQ	PLAB	Mon, Nov 25, 2013	8.35	8.49	8.26	8.32
5415	NASDAQ	PLAB	Fri, Nov 22, 2013	8.30	8.45	8.22	8.35
5414	NASDAQ	PLAB	Thu, Nov 21, 2013	8.18	8.44	8.09	8.32
5413	NASDAQ	PLAB	Wed, Nov 20, 2013	8.12	8.21	7.96	8.04
5412	NASDAQ	PLAB	Tue, Nov 19, 2013	8.01	8.18	7.91	8.00
5411	NASDAQ	PLAB	Mon, Nov 18, 2013	8.00	8.18	7.94	8.03
5410	NASDAQ	PLAB	Fri, Nov 15, 2013	7.99	8.08	7.82	8.00
5409	NASDAQ	PLAB	Thu, Nov 14, 2013	7.63	8.02	7.62	8.01
5408	NASDAQ	PLAB	Wed, Nov 13, 2013	7.75	8.12	7.58	8.02
5407	NASDAQ	PLAB	Tue, Nov 12, 2013	8.20	8.37	8.20	8.35
5406	NASDAQ	PLAB	Mon, Nov 11, 2013	8.31	8.38	8.20	8.25
5405	NASDAQ	PLAB	Fri, Nov 8, 2013	7.99	8.50	7.84	8.35
5404	NASDAQ	PLAB	Thu, Nov 7, 2013	8.38	8.43	7.99	8.00
5403	NASDAQ	PLAB	Wed, Nov 6, 2013	8.52	8.52	8.28	8.34
5402	NASDAQ	PLAB	Tue, Nov 5, 2013	8.35	8.62	8.35	8.45
5401	NASDAQ	PLAB	Mon, Nov 4, 2013	8.31	8.48	8.31	8.42
5400	NASDAQ	PLAB	Fri, Nov 1, 2013	8.37	8.54	8.21	8.28
5399	NASDAQ	PLAB	Thu, Oct 31, 2013	8.39	8.50	8.24	8.40
5398	NASDAQ	PLAB	Wed, Oct 30, 2013	8.62	8.71	8.36	8.41
5397	NASDAQ	PLAB	Tue, Oct 29, 2013	8.38	8.60	8.38	8.59
5396	NASDAQ	PLAB	Mon, Oct 28, 2013	8.35	8.47	8.29	8.35
5395	NASDAQ	PLAB	Fri, Oct 25, 2013	8.35	8.39	8.20	8.36
5394	NASDAQ	PLAB	Thu, Oct 24, 2013	8.25	8.37	8.21	8.31
5393	NASDAQ	PLAB	Wed, Oct 23, 2013	8.50	8.50	8.21	8.25
5392	NASDAQ	PLAB	Tue, Oct 22, 2013	8.67	8.70	8.50	8.54
5391	NASDAQ	PLAB	Mon, Oct 21, 2013	8.81	8.89	8.61	8.66
5390	NASDAQ	PLAB	Fri, Oct 18, 2013	8.66	8.82	8.60	8.81
5389	NASDAQ	PLAB	Thu, Oct 17, 2013	8.46	8.68	8.32	8.58
5388	NASDAQ	PLAB	Wed, Oct 16, 2013	8.45	8.52	8.30	8.49
5387	NASDAQ	PLAB	Tue, Oct 15, 2013	8.63	8.64	8.33	8.42
5386	NASDAQ	PLAB	Mon, Oct 14, 2013	8.32	8.64	8.27	8.63
5385	NASDAQ	PLAB	Fri, Oct 11, 2013	8.11	8.42	8.06	8.34
5384	NASDAQ	PLAB	Thu, Oct 10, 2013	8.08	8.24	8.07	8.13
5383	NASDAQ	PLAB	Wed, Oct 9, 2013	8.00	8.14	7.90	8.00
5382	NASDAQ	PLAB	Tue, Oct 8, 2013	8.00	8.04	7.85	7.99
5381	NASDAQ	PLAB	Mon, Oct 7, 2013	8.01	8.07	7.99	7.99
5380	NASDAQ	PLAB	Fri, Oct 4, 2013	8.13	8.20	8.07	8.08
5379	NASDAQ	PLAB	Thu, Oct 3, 2013	8.00	8.23	7.98	8.15
5378	NASDAQ	PLAB	Wed, Oct 2, 2013	7.94	8.08	7.89	8.01
5377	NASDAQ	PLAB	Tue, Oct 1, 2013	7.82	7.98	7.78	7.97
5376	NASDAQ	PLAB	Mon, Sep 30, 2013	7.75	7.88	7.68	7.84
5375	NASDAQ	PLAB	Fri, Sep 27, 2013	7.80	7.85	7.65	7.81
5374	NASDAQ	PLAB	Thu, Sep 26, 2013	7.85	7.88	7.80	7.84
5373	NASDAQ	PLAB	Wed, Sep 25, 2013	7.76	7.96	7.75	7.81
5372	NASDAQ	PLAB	Tue, Sep 24, 2013	7.98	8.00	7.74	7.77
5371	NASDAQ	PLAB	Mon, Sep 23, 2013	7.94	8.00	7.85	7.98
5370	NASDAQ	PLAB	Fri, Sep 20, 2013	7.86	8.00	7.86	7.93
5369	NASDAQ	PLAB	Thu, Sep 19, 2013	7.93	7.97	7.76	7.85
5368	NASDAQ	PLAB	Wed, Sep 18, 2013	7.89	7.95	7.72	7.94
5367	NASDAQ	PLAB	Tue, Sep 17, 2013	7.78	7.93	7.76	7.89
5366	NASDAQ	PLAB	Mon, Sep 16, 2013	7.75	7.81	7.65	7.76
5365	NASDAQ	PLAB	Fri, Sep 13, 2013	7.55	7.64	7.38	7.64
5364	NASDAQ	PLAB	Thu, Sep 12, 2013	7.48	7.55	7.40	7.51
5363	NASDAQ	PLAB	Wed, Sep 11, 2013	7.58	7.60	7.48	7.50
5362	NASDAQ	PLAB	Tue, Sep 10, 2013	7.68	7.75	7.57	7.62
5361	NASDAQ	PLAB	Mon, Sep 9, 2013	7.56	7.66	7.50	7.64
5360	NASDAQ	PLAB	Fri, Sep 6, 2013	7.70	7.73	7.42	7.53
5359	NASDAQ	PLAB	Thu, Sep 5, 2013	7.52	7.67	7.52	7.65
5358	NASDAQ	PLAB	Wed, Sep 4, 2013	7.25	7.58	7.25	7.51
5357	NASDAQ	PLAB	Tue, Sep 3, 2013	7.36	7.49	7.20	7.26
5356	NASDAQ	PLAB	Fri, Aug 30, 2013	7.66	7.70	7.27	7.28
5355	NASDAQ	PLAB	Thu, Aug 29, 2013	7.43	7.68	7.43	7.66
5354	NASDAQ	PLAB	Wed, Aug 28, 2013	7.36	7.53	7.36	7.41
5353	NASDAQ	PLAB	Tue, Aug 27, 2013	7.25	7.38	7.21	7.35
5352	NASDAQ	PLAB	Mon, Aug 26, 2013	7.37	7.41	7.30	7.33
5351	NASDAQ	PLAB	Fri, Aug 23, 2013	7.27	7.38	7.20	7.38
5350	NASDAQ	PLAB	Thu, Aug 22, 2013	7.20	7.30	7.20	7.27
5349	NASDAQ	PLAB	Wed, Aug 21, 2013	7.10	7.23	7.04	7.16
5348	NASDAQ	PLAB	Tue, Aug 20, 2013	7.35	7.35	7.03	7.16
5347	NASDAQ	PLAB	Mon, Aug 19, 2013	7.47	7.58	7.37	7.37
5346	NASDAQ	PLAB	Fri, Aug 16, 2013	7.50	7.64	7.46	7.53
5345	NASDAQ	PLAB	Thu, Aug 15, 2013	7.74	7.74	7.49	7.50
5344	NASDAQ	PLAB	Wed, Aug 14, 2013	7.84	8.20	7.52	7.81
5343	NASDAQ	PLAB	Tue, Aug 13, 2013	7.53	7.88	7.03	7.64
5342	NASDAQ	PLAB	Mon, Aug 12, 2013	7.45	7.66	7.45	7.53
5341	NASDAQ	PLAB	Fri, Aug 9, 2013	7.68	7.70	7.42	7.46
5340	NASDAQ	PLAB	Thu, Aug 8, 2013	7.70	7.76	7.62	7.69
5339	NASDAQ	PLAB	Wed, Aug 7, 2013	7.65	7.71	7.45	7.64
5338	NASDAQ	PLAB	Tue, Aug 6, 2013	7.88	7.98	7.61	7.69
5337	NASDAQ	PLAB	Mon, Aug 5, 2013	7.81	7.98	7.71	7.91
5336	NASDAQ	PLAB	Fri, Aug 2, 2013	7.93	7.95	7.79	7.84
5335	NASDAQ	PLAB	Thu, Aug 1, 2013	7.75	8.00	7.60	7.98
5334	NASDAQ	PLAB	Wed, Jul 31, 2013	7.93	8.02	7.64	7.65
5333	NASDAQ	PLAB	Tue, Jul 30, 2013	8.14	8.20	7.81	7.93
5332	NASDAQ	PLAB	Mon, Jul 29, 2013	8.01	8.30	8.01	8.09
5331	NASDAQ	PLAB	Fri, Jul 26, 2013	8.22	8.25	7.95	8.01
5330	NASDAQ	PLAB	Thu, Jul 25, 2013	8.20	8.35	8.09	8.29
5329	NASDAQ	PLAB	Wed, Jul 24, 2013	8.19	8.27	8.08	8.20
5328	NASDAQ	PLAB	Tue, Jul 23, 2013	8.37	8.45	8.19	8.19
5327	NASDAQ	PLAB	Mon, Jul 22, 2013	8.30	8.45	8.25	8.37
5326	NASDAQ	PLAB	Fri, Jul 19, 2013	8.38	8.38	8.23	8.35
5325	NASDAQ	PLAB	Thu, Jul 18, 2013	8.56	8.64	8.39	8.43
5324	NASDAQ	PLAB	Wed, Jul 17, 2013	8.68	8.71	8.49	8.56
5323	NASDAQ	PLAB	Tue, Jul 16, 2013	8.62	8.69	8.56	8.66
5322	NASDAQ	PLAB	Mon, Jul 15, 2013	8.71	8.71	8.51	8.63
5321	NASDAQ	PLAB	Fri, Jul 12, 2013	8.76	8.76	8.45	8.64
5320	NASDAQ	PLAB	Thu, Jul 11, 2013	8.63	8.63	8.39	8.55
5319	NASDAQ	PLAB	Wed, Jul 10, 2013	8.78	8.85	8.03	8.52
5318	NASDAQ	PLAB	Tue, Jul 9, 2013	8.03	8.09	7.92	8.05
5317	NASDAQ	PLAB	Mon, Jul 8, 2013	8.00	8.01	7.85	8.00
5316	NASDAQ	PLAB	Fri, Jul 5, 2013	8.06	8.06	7.87	8.00
5315	NASDAQ	PLAB	Wed, Jul 3, 2013	7.85	8.00	7.66	7.93
5314	NASDAQ	PLAB	Tue, Jul 2, 2013	7.90	8.01	7.74	7.87
5313	NASDAQ	PLAB	Mon, Jul 1, 2013	8.10	8.12	7.89	7.93
5312	NASDAQ	PLAB	Fri, Jun 28, 2013	7.97	8.11	7.90	8.06
5311	NASDAQ	PLAB	Thu, Jun 27, 2013	8.00	8.07	7.94	7.98
5310	NASDAQ	PLAB	Wed, Jun 26, 2013	8.04	8.05	7.87	7.94
5309	NASDAQ	PLAB	Tue, Jun 25, 2013	8.00	8.10	7.84	8.01
5308	NASDAQ	PLAB	Mon, Jun 24, 2013	7.60	8.00	7.59	7.95
5307	NASDAQ	PLAB	Fri, Jun 21, 2013	7.56	7.68	7.47	7.66
5306	NASDAQ	PLAB	Thu, Jun 20, 2013	7.48	7.61	7.39	7.54
5305	NASDAQ	PLAB	Wed, Jun 19, 2013	7.71	7.78	7.47	7.57
5304	NASDAQ	PLAB	Tue, Jun 18, 2013	7.60	7.76	7.59	7.73
5303	NASDAQ	PLAB	Mon, Jun 17, 2013	7.61	7.72	7.45	7.56
5302	NASDAQ	PLAB	Fri, Jun 14, 2013	7.60	7.70	7.49	7.51
5301	NASDAQ	PLAB	Thu, Jun 13, 2013	7.31	7.64	7.27	7.59
5300	NASDAQ	PLAB	Wed, Jun 12, 2013	7.44	7.64	7.31	7.33
5299	NASDAQ	PLAB	Tue, Jun 11, 2013	7.57	7.59	7.35	7.45
5298	NASDAQ	PLAB	Mon, Jun 10, 2013	7.61	7.73	7.52	7.64
5297	NASDAQ	PLAB	Fri, Jun 7, 2013	7.78	7.80	7.51	7.57
5296	NASDAQ	PLAB	Thu, Jun 6, 2013	7.79	7.80	7.59	7.70
5295	NASDAQ	PLAB	Wed, Jun 5, 2013	7.74	7.81	7.59	7.76
5294	NASDAQ	PLAB	Tue, Jun 4, 2013	7.78	7.86	7.65	7.77
5293	NASDAQ	PLAB	Mon, Jun 3, 2013	7.67	7.86	7.63	7.78
5292	NASDAQ	PLAB	Fri, May 31, 2013	7.57	7.72	7.51	7.63
5291	NASDAQ	PLAB	Thu, May 30, 2013	7.57	7.73	7.56	7.64
5290	NASDAQ	PLAB	Wed, May 29, 2013	7.50	7.63	7.50	7.56
5289	NASDAQ	PLAB	Tue, May 28, 2013	7.55	7.67	7.49	7.58
5288	NASDAQ	PLAB	Fri, May 24, 2013	7.44	7.48	7.36	7.42
5287	NASDAQ	PLAB	Thu, May 23, 2013	7.31	7.48	7.27	7.47
5286	NASDAQ	PLAB	Wed, May 22, 2013	7.48	7.57	7.30	7.36
5285	NASDAQ	PLAB	Tue, May 21, 2013	7.52	7.57	7.40	7.46
5284	NASDAQ	PLAB	Mon, May 20, 2013	7.50	7.65	7.50	7.50
5283	NASDAQ	PLAB	Fri, May 17, 2013	7.40	7.55	7.40	7.54
5282	NASDAQ	PLAB	Thu, May 16, 2013	7.37	7.52	7.25	7.39
5281	NASDAQ	PLAB	Wed, May 15, 2013	7.43	7.54	7.07	7.42
5280	NASDAQ	PLAB	Tue, May 14, 2013	7.74	7.94	7.65	7.94
5279	NASDAQ	PLAB	Mon, May 13, 2013	7.80	7.88	7.56	7.67
5278	NASDAQ	PLAB	Fri, May 10, 2013	7.79	7.87	7.73	7.78
5277	NASDAQ	PLAB	Thu, May 9, 2013	7.71	7.77	7.67	7.76
5276	NASDAQ	PLAB	Wed, May 8, 2013	7.79	7.79	7.70	7.74
5275	NASDAQ	PLAB	Tue, May 7, 2013	7.73	7.80	7.59	7.79
5274	NASDAQ	PLAB	Mon, May 6, 2013	7.79	7.82	7.69	7.73
5273	NASDAQ	PLAB	Fri, May 3, 2013	7.85	7.91	7.80	7.81
5272	NASDAQ	PLAB	Thu, May 2, 2013	7.67	7.75	7.50	7.75
5271	NASDAQ	PLAB	Wed, May 1, 2013	7.85	7.86	7.41	7.65
5270	NASDAQ	PLAB	Tue, Apr 30, 2013	7.89	7.91	7.78	7.89
5269	NASDAQ	PLAB	Mon, Apr 29, 2013	7.55	7.93	7.54	7.93
5268	NASDAQ	PLAB	Fri, Apr 26, 2013	7.41	7.50	7.22	7.49
5267	NASDAQ	PLAB	Thu, Apr 25, 2013	7.26	7.49	7.22	7.46
5266	NASDAQ	PLAB	Wed, Apr 24, 2013	7.21	7.26	7.16	7.22
5265	NASDAQ	PLAB	Tue, Apr 23, 2013	7.17	7.23	7.08	7.19
5264	NASDAQ	PLAB	Mon, Apr 22, 2013	7.10	7.16	6.92	7.10
5263	NASDAQ	PLAB	Fri, Apr 19, 2013	7.09	7.16	6.99	7.11
5262	NASDAQ	PLAB	Thu, Apr 18, 2013	7.23	7.24	7.06	7.10
5261	NASDAQ	PLAB	Wed, Apr 17, 2013	7.26	7.36	7.12	7.19
5260	NASDAQ	PLAB	Tue, Apr 16, 2013	7.07	7.34	7.00	7.31
5259	NASDAQ	PLAB	Mon, Apr 15, 2013	7.22	7.26	6.94	7.10
5258	NASDAQ	PLAB	Fri, Apr 12, 2013	7.15	7.32	7.10	7.30
5257	NASDAQ	PLAB	Thu, Apr 11, 2013	7.31	7.35	7.01	7.23
5256	NASDAQ	PLAB	Wed, Apr 10, 2013	6.91	7.30	6.86	7.29
5255	NASDAQ	PLAB	Tue, Apr 9, 2013	6.87	6.94	6.80	6.90
5254	NASDAQ	PLAB	Mon, Apr 8, 2013	6.84	6.93	6.77	6.86
5253	NASDAQ	PLAB	Fri, Apr 5, 2013	6.71	6.83	6.65	6.81
5252	NASDAQ	PLAB	Thu, Apr 4, 2013	6.65	6.84	6.62	6.80
5251	NASDAQ	PLAB	Wed, Apr 3, 2013	6.60	6.64	6.55	6.62
5250	NASDAQ	PLAB	Tue, Apr 2, 2013	6.63	6.67	6.50	6.56
5249	NASDAQ	PLAB	Mon, Apr 1, 2013	6.65	6.68	6.56	6.62
5248	NASDAQ	PLAB	Thu, Mar 28, 2013	6.70	6.72	6.65	6.68
5247	NASDAQ	PLAB	Wed, Mar 27, 2013	6.40	6.70	6.39	6.70
5246	NASDAQ	PLAB	Tue, Mar 26, 2013	6.41	6.47	6.36	6.45
5245	NASDAQ	PLAB	Mon, Mar 25, 2013	6.39	6.48	6.33	6.35
5244	NASDAQ	PLAB	Fri, Mar 22, 2013	6.27	6.39	6.23	6.38
5243	NASDAQ	PLAB	Thu, Mar 21, 2013	6.24	6.38	6.22	6.26
5242	NASDAQ	PLAB	Wed, Mar 20, 2013	6.30	6.35	6.23	6.32
5241	NASDAQ	PLAB	Tue, Mar 19, 2013	6.43	6.43	6.15	6.26
5240	NASDAQ	PLAB	Mon, Mar 18, 2013	6.42	6.47	6.38	6.39
5239	NASDAQ	PLAB	Fri, Mar 15, 2013	6.61	6.62	6.41	6.47
5238	NASDAQ	PLAB	Thu, Mar 14, 2013	6.31	6.62	6.29	6.60
5237	NASDAQ	PLAB	Wed, Mar 13, 2013	6.32	6.32	6.25	6.28
5236	NASDAQ	PLAB	Tue, Mar 12, 2013	6.33	6.33	6.25	6.30
5235	NASDAQ	PLAB	Mon, Mar 11, 2013	6.39	6.39	6.28	6.36
5234	NASDAQ	PLAB	Fri, Mar 8, 2013	6.56	6.56	6.38	6.40
5233	NASDAQ	PLAB	Thu, Mar 7, 2013	6.49	6.54	6.45	6.50
5232	NASDAQ	PLAB	Wed, Mar 6, 2013	6.50	6.54	6.42	6.47
5231	NASDAQ	PLAB	Tue, Mar 5, 2013	6.46	6.56	6.46	6.49
5230	NASDAQ	PLAB	Mon, Mar 4, 2013	6.50	6.50	6.32	6.40
5229	NASDAQ	PLAB	Fri, Mar 1, 2013	6.56	6.59	6.40	6.50
5228	NASDAQ	PLAB	Thu, Feb 28, 2013	6.62	6.69	6.57	6.64
5227	NASDAQ	PLAB	Wed, Feb 27, 2013	6.55	6.64	6.50	6.61
5226	NASDAQ	PLAB	Tue, Feb 26, 2013	6.49	6.59	6.46	6.54
5225	NASDAQ	PLAB	Mon, Feb 25, 2013	6.72	6.72	6.37	6.43
5224	NASDAQ	PLAB	Fri, Feb 22, 2013	6.68	6.75	6.55	6.66
5223	NASDAQ	PLAB	Thu, Feb 21, 2013	6.60	6.68	6.50	6.62
5222	NASDAQ	PLAB	Wed, Feb 20, 2013	6.62	6.68	6.60	6.60
5221	NASDAQ	PLAB	Tue, Feb 19, 2013	6.53	6.66	6.53	6.60
5220	NASDAQ	PLAB	Fri, Feb 15, 2013	6.50	6.57	6.41	6.53
5219	NASDAQ	PLAB	Thu, Feb 14, 2013	6.42	6.58	6.39	6.46
5218	NASDAQ	PLAB	Wed, Feb 13, 2013	6.39	6.45	6.36	6.40
5217	NASDAQ	PLAB	Tue, Feb 12, 2013	6.12	6.38	6.11	6.36
5216	NASDAQ	PLAB	Mon, Feb 11, 2013	6.13	6.14	5.97	6.12
5215	NASDAQ	PLAB	Fri, Feb 8, 2013	6.18	6.21	6.14	6.15
5214	NASDAQ	PLAB	Thu, Feb 7, 2013	6.21	6.30	6.14	6.18
5213	NASDAQ	PLAB	Wed, Feb 6, 2013	5.98	6.16	5.92	6.14
5212	NASDAQ	PLAB	Tue, Feb 5, 2013	5.97	6.06	5.90	6.04
5211	NASDAQ	PLAB	Mon, Feb 4, 2013	6.07	6.08	5.87	5.90
5210	NASDAQ	PLAB	Fri, Feb 1, 2013	6.04	6.14	5.94	6.12
5209	NASDAQ	PLAB	Thu, Jan 31, 2013	5.85	6.00	5.85	5.99
5208	NASDAQ	PLAB	Wed, Jan 30, 2013	5.97	6.01	5.81	5.82
5207	NASDAQ	PLAB	Tue, Jan 29, 2013	6.04	6.09	5.90	5.96
5206	NASDAQ	PLAB	Mon, Jan 28, 2013	6.05	6.10	5.93	6.06
5205	NASDAQ	PLAB	Fri, Jan 25, 2013	6.00	6.13	5.98	6.04
5204	NASDAQ	PLAB	Thu, Jan 24, 2013	6.05	6.13	5.96	5.97
5203	NASDAQ	PLAB	Wed, Jan 23, 2013	6.14	6.14	6.00	6.04
5202	NASDAQ	PLAB	Tue, Jan 22, 2013	6.12	6.14	6.06	6.13
5201	NASDAQ	PLAB	Fri, Jan 18, 2013	6.02	6.21	6.00	6.13
5200	NASDAQ	PLAB	Thu, Jan 17, 2013	5.92	6.07	5.90	6.05
5199	NASDAQ	PLAB	Wed, Jan 16, 2013	5.88	5.94	5.75	5.91
5198	NASDAQ	PLAB	Tue, Jan 15, 2013	5.84	5.92	5.79	5.91
5197	NASDAQ	PLAB	Mon, Jan 14, 2013	5.81	5.93	5.77	5.90
5196	NASDAQ	PLAB	Fri, Jan 11, 2013	5.87	5.94	5.79	5.85
5195	NASDAQ	PLAB	Thu, Jan 10, 2013	5.90	5.96	5.81	5.92
5194	NASDAQ	PLAB	Wed, Jan 9, 2013	5.78	5.88	5.74	5.85
5193	NASDAQ	PLAB	Tue, Jan 8, 2013	5.77	5.86	5.74	5.75
5192	NASDAQ	PLAB	Mon, Jan 7, 2013	5.81	5.86	5.71	5.78
5191	NASDAQ	PLAB	Fri, Jan 4, 2013	6.01	6.01	5.85	5.87
5190	NASDAQ	PLAB	Thu, Jan 3, 2013	6.06	6.08	5.92	5.97
5189	NASDAQ	PLAB	Wed, Jan 2, 2013	6.10	6.10	5.98	6.04
5188	NASDAQ	PLAB	Mon, Dec 31, 2012	5.76	5.97	5.74	5.96
5187	NASDAQ	PLAB	Fri, Dec 28, 2012	5.78	5.84	5.69	5.77
5186	NASDAQ	PLAB	Thu, Dec 27, 2012	5.69	5.81	5.61	5.80
5185	NASDAQ	PLAB	Wed, Dec 26, 2012	5.63	5.74	5.60	5.69
5184	NASDAQ	PLAB	Mon, Dec 24, 2012	5.65	5.65	5.49	5.63
5183	NASDAQ	PLAB	Fri, Dec 21, 2012	5.40	5.66	5.25	5.66
5182	NASDAQ	PLAB	Thu, Dec 20, 2012	5.42	5.47	5.31	5.44
5181	NASDAQ	PLAB	Wed, Dec 19, 2012	5.35	5.44	5.34	5.44
5180	NASDAQ	PLAB	Tue, Dec 18, 2012	5.43	5.50	5.28	5.34
5179	NASDAQ	PLAB	Mon, Dec 17, 2012	5.51	5.57	5.38	5.43
5178	NASDAQ	PLAB	Fri, Dec 14, 2012	5.28	5.49	5.24	5.48
5177	NASDAQ	PLAB	Thu, Dec 13, 2012	5.41	5.42	5.26	5.32
5176	NASDAQ	PLAB	Wed, Dec 12, 2012	5.60	5.66	5.41	5.41
5175	NASDAQ	PLAB	Tue, Dec 11, 2012	5.50	5.59	5.46	5.59
5174	NASDAQ	PLAB	Mon, Dec 10, 2012	5.44	5.50	5.41	5.44
5173	NASDAQ	PLAB	Fri, Dec 7, 2012	5.49	5.49	5.37	5.46
5172	NASDAQ	PLAB	Thu, Dec 6, 2012	5.48	5.51	5.30	5.44
5171	NASDAQ	PLAB	Wed, Dec 5, 2012	5.01	5.57	4.98	5.45
5170	NASDAQ	PLAB	Tue, Dec 4, 2012	5.05	5.06	4.84	4.90
5169	NASDAQ	PLAB	Mon, Dec 3, 2012	5.20	5.20	5.02	5.03
5168	NASDAQ	PLAB	Fri, Nov 30, 2012	5.16	5.18	5.13	5.15
5167	NASDAQ	PLAB	Thu, Nov 29, 2012	5.08	5.17	5.07	5.13
5166	NASDAQ	PLAB	Wed, Nov 28, 2012	4.96	5.06	4.94	5.03
5165	NASDAQ	PLAB	Tue, Nov 27, 2012	4.97	5.06	4.96	5.01
5164	NASDAQ	PLAB	Mon, Nov 26, 2012	5.04	5.05	4.93	4.99
5163	NASDAQ	PLAB	Fri, Nov 23, 2012	4.96	5.03	4.91	5.03
5162	NASDAQ	PLAB	Wed, Nov 21, 2012	4.84	4.96	4.81	4.96
5161	NASDAQ	PLAB	Tue, Nov 20, 2012	4.83	4.87	4.71	4.84
5160	NASDAQ	PLAB	Mon, Nov 19, 2012	4.79	4.88	4.75	4.86
5159	NASDAQ	PLAB	Fri, Nov 16, 2012	4.75	4.76	4.60	4.72
5158	NASDAQ	PLAB	Thu, Nov 15, 2012	4.60	4.73	4.56	4.72
5157	NASDAQ	PLAB	Wed, Nov 14, 2012	4.70	4.79	4.56	4.61
5156	NASDAQ	PLAB	Tue, Nov 13, 2012	4.77	4.92	4.66	4.66
5155	NASDAQ	PLAB	Mon, Nov 12, 2012	4.90	4.90	4.79	4.80
5154	NASDAQ	PLAB	Fri, Nov 9, 2012	4.84	4.97	4.83	4.86
5153	NASDAQ	PLAB	Thu, Nov 8, 2012	5.06	5.08	4.84	4.87
5152	NASDAQ	PLAB	Wed, Nov 7, 2012	5.22	5.25	5.03	5.05
5151	NASDAQ	PLAB	Tue, Nov 6, 2012	5.23	5.32	5.23	5.28
5150	NASDAQ	PLAB	Mon, Nov 5, 2012	5.11	5.22	5.10	5.22
5149	NASDAQ	PLAB	Fri, Nov 2, 2012	5.03	5.16	4.94	5.11
5148	NASDAQ	PLAB	Thu, Nov 1, 2012	4.80	5.05	4.58	5.02
5147	NASDAQ	PLAB	Wed, Oct 31, 2012	4.83	4.96	4.83	4.89
5146	NASDAQ	PLAB	Fri, Oct 26, 2012	4.94	5.16	4.83	4.83
5145	NASDAQ	PLAB	Thu, Oct 25, 2012	4.94	4.97	4.88	4.95
5144	NASDAQ	PLAB	Wed, Oct 24, 2012	4.89	4.90	4.84	4.87
5143	NASDAQ	PLAB	Tue, Oct 23, 2012	4.84	4.90	4.80	4.84
5142	NASDAQ	PLAB	Mon, Oct 22, 2012	4.86	4.92	4.85	4.89
5141	NASDAQ	PLAB	Fri, Oct 19, 2012	4.99	5.02	4.81	4.86
5140	NASDAQ	PLAB	Thu, Oct 18, 2012	5.11	5.19	5.04	5.05
5139	NASDAQ	PLAB	Wed, Oct 17, 2012	5.00	5.13	5.00	5.11
5138	NASDAQ	PLAB	Tue, Oct 16, 2012	4.99	5.05	4.94	5.00
5137	NASDAQ	PLAB	Mon, Oct 15, 2012	4.85	5.05	4.85	4.93
5136	NASDAQ	PLAB	Fri, Oct 12, 2012	4.98	5.00	4.84	4.84
5135	NASDAQ	PLAB	Thu, Oct 11, 2012	5.15	5.15	4.95	4.96
5134	NASDAQ	PLAB	Wed, Oct 10, 2012	5.14	5.20	5.10	5.11
5133	NASDAQ	PLAB	Tue, Oct 9, 2012	5.14	5.18	5.06	5.13
5132	NASDAQ	PLAB	Mon, Oct 8, 2012	5.22	5.22	5.12	5.14
5131	NASDAQ	PLAB	Fri, Oct 5, 2012	5.30	5.37	5.24	5.27
5130	NASDAQ	PLAB	Thu, Oct 4, 2012	5.30	5.35	5.26	5.28
5129	NASDAQ	PLAB	Wed, Oct 3, 2012	5.29	5.35	5.23	5.28
5128	NASDAQ	PLAB	Tue, Oct 2, 2012	5.25	5.40	5.24	5.29
5127	NASDAQ	PLAB	Mon, Oct 1, 2012	5.38	5.48	5.31	5.33
5126	NASDAQ	PLAB	Fri, Sep 28, 2012	5.50	5.52	5.37	5.37
5125	NASDAQ	PLAB	Thu, Sep 27, 2012	5.48	5.57	5.44	5.54
5124	NASDAQ	PLAB	Wed, Sep 26, 2012	5.46	5.51	5.34	5.44
5123	NASDAQ	PLAB	Tue, Sep 25, 2012	5.75	5.77	5.45	5.46
5122	NASDAQ	PLAB	Mon, Sep 24, 2012	5.74	5.87	5.65	5.70
5121	NASDAQ	PLAB	Fri, Sep 21, 2012	5.79	5.89	5.75	5.79
5120	NASDAQ	PLAB	Thu, Sep 20, 2012	5.71	5.72	5.58	5.70
5119	NASDAQ	PLAB	Wed, Sep 19, 2012	5.97	6.04	5.73	5.75
5118	NASDAQ	PLAB	Tue, Sep 18, 2012	6.02	6.04	5.98	6.03
5117	NASDAQ	PLAB	Mon, Sep 17, 2012	6.09	6.09	5.96	6.01
5116	NASDAQ	PLAB	Fri, Sep 14, 2012	6.04	6.18	6.03	6.12
5115	NASDAQ	PLAB	Thu, Sep 13, 2012	5.94	6.06	5.84	6.01
5114	NASDAQ	PLAB	Wed, Sep 12, 2012	5.93	6.00	5.88	5.98
5113	NASDAQ	PLAB	Tue, Sep 11, 2012	5.80	5.92	5.75	5.91
5112	NASDAQ	PLAB	Mon, Sep 10, 2012	5.82	5.84	5.72	5.78
5111	NASDAQ	PLAB	Fri, Sep 7, 2012	5.81	5.82	5.70	5.79
5110	NASDAQ	PLAB	Thu, Sep 6, 2012	5.80	5.84	5.76	5.76
5109	NASDAQ	PLAB	Wed, Sep 5, 2012	5.76	5.78	5.67	5.73
5108	NASDAQ	PLAB	Tue, Sep 4, 2012	5.84	5.84	5.65	5.73
5107	NASDAQ	PLAB	Fri, Aug 31, 2012	5.96	5.99	5.78	5.87
5106	NASDAQ	PLAB	Thu, Aug 30, 2012	5.95	5.97	5.90	5.91
5105	NASDAQ	PLAB	Wed, Aug 29, 2012	5.82	6.05	5.82	6.01
5104	NASDAQ	PLAB	Tue, Aug 28, 2012	5.80	5.85	5.74	5.83
5103	NASDAQ	PLAB	Mon, Aug 27, 2012	5.85	5.89	5.72	5.83
5102	NASDAQ	PLAB	Fri, Aug 24, 2012	5.89	5.95	5.79	5.91
5101	NASDAQ	PLAB	Thu, Aug 23, 2012	6.04	6.04	5.86	5.92
5100	NASDAQ	PLAB	Wed, Aug 22, 2012	6.20	6.22	6.02	6.05
5099	NASDAQ	PLAB	Tue, Aug 21, 2012	6.33	6.45	6.22	6.24
5098	NASDAQ	PLAB	Mon, Aug 20, 2012	6.38	6.40	6.28	6.32
5097	NASDAQ	PLAB	Fri, Aug 17, 2012	6.31	6.44	6.20	6.42
5096	NASDAQ	PLAB	Thu, Aug 16, 2012	6.29	6.38	6.16	6.32
5095	NASDAQ	PLAB	Wed, Aug 15, 2012	5.91	6.40	5.78	6.33
5094	NASDAQ	PLAB	Tue, Aug 14, 2012	5.99	6.03	5.68	5.72
5093	NASDAQ	PLAB	Mon, Aug 13, 2012	6.09	6.11	5.88	5.92
5092	NASDAQ	PLAB	Fri, Aug 10, 2012	5.76	6.13	5.66	6.11
5091	NASDAQ	PLAB	Thu, Aug 9, 2012	5.79	5.90	5.74	5.78
5090	NASDAQ	PLAB	Wed, Aug 8, 2012	6.00	6.01	5.73	5.78
5089	NASDAQ	PLAB	Tue, Aug 7, 2012	6.04	6.16	6.00	6.14
5088	NASDAQ	PLAB	Mon, Aug 6, 2012	5.87	6.10	5.77	6.00
5087	NASDAQ	PLAB	Fri, Aug 3, 2012	5.84	5.94	5.78	5.85
5086	NASDAQ	PLAB	Thu, Aug 2, 2012	5.66	5.80	5.65	5.71
5085	NASDAQ	PLAB	Wed, Aug 1, 2012	5.89	5.90	5.71	5.72
5084	NASDAQ	PLAB	Tue, Jul 31, 2012	5.98	6.03	5.84	5.85
5083	NASDAQ	PLAB	Mon, Jul 30, 2012	6.13	6.24	5.97	5.98
5082	NASDAQ	PLAB	Fri, Jul 27, 2012	5.77	6.16	5.62	6.13
5081	NASDAQ	PLAB	Thu, Jul 26, 2012	5.85	5.92	5.65	5.71
5080	NASDAQ	PLAB	Wed, Jul 25, 2012	5.73	5.85	5.70	5.70
5079	NASDAQ	PLAB	Tue, Jul 24, 2012	5.86	5.91	5.68	5.69
5078	NASDAQ	PLAB	Mon, Jul 23, 2012	5.84	5.88	5.71	5.86
5077	NASDAQ	PLAB	Fri, Jul 20, 2012	6.16	6.16	5.92	5.95
5076	NASDAQ	PLAB	Thu, Jul 19, 2012	6.20	6.33	6.16	6.18
5075	NASDAQ	PLAB	Wed, Jul 18, 2012	6.09	6.24	6.01	6.16
5074	NASDAQ	PLAB	Tue, Jul 17, 2012	6.28	6.31	6.11	6.11
5073	NASDAQ	PLAB	Mon, Jul 16, 2012	6.19	6.29	6.09	6.23
5072	NASDAQ	PLAB	Fri, Jul 13, 2012	6.17	6.28	6.04	6.23
5071	NASDAQ	PLAB	Thu, Jul 12, 2012	6.18	6.20	6.01	6.16
5070	NASDAQ	PLAB	Wed, Jul 11, 2012	6.22	6.30	6.12	6.27
5069	NASDAQ	PLAB	Tue, Jul 10, 2012	6.34	6.43	6.13	6.20
5068	NASDAQ	PLAB	Mon, Jul 9, 2012	6.42	6.43	6.20	6.32
5067	NASDAQ	PLAB	Fri, Jul 6, 2012	6.53	6.59	6.27	6.47
5066	NASDAQ	PLAB	Thu, Jul 5, 2012	6.55	6.72	6.47	6.63
5065	NASDAQ	PLAB	Tue, Jul 3, 2012	6.33	6.60	6.28	6.60
5064	NASDAQ	PLAB	Mon, Jul 2, 2012	6.15	6.30	6.12	6.30
5063	NASDAQ	PLAB	Fri, Jun 29, 2012	6.03	6.15	6.00	6.10
5062	NASDAQ	PLAB	Thu, Jun 28, 2012	5.87	5.92	5.72	5.86
5061	NASDAQ	PLAB	Wed, Jun 27, 2012	5.80	5.99	5.80	5.95
5060	NASDAQ	PLAB	Tue, Jun 26, 2012	5.67	5.85	5.67	5.81
5059	NASDAQ	PLAB	Mon, Jun 25, 2012	5.91	5.92	5.67	5.67
5058	NASDAQ	PLAB	Fri, Jun 22, 2012	5.69	5.99	5.68	5.99
5057	NASDAQ	PLAB	Thu, Jun 21, 2012	6.18	6.18	5.65	5.66
5056	NASDAQ	PLAB	Wed, Jun 20, 2012	6.09	6.25	6.06	6.19
5055	NASDAQ	PLAB	Tue, Jun 19, 2012	5.98	6.14	5.92	6.12
5054	NASDAQ	PLAB	Mon, Jun 18, 2012	5.95	6.08	5.89	5.97
5053	NASDAQ	PLAB	Fri, Jun 15, 2012	5.77	6.01	5.77	6.00
5052	NASDAQ	PLAB	Thu, Jun 14, 2012	5.60	5.79	5.58	5.78
5051	NASDAQ	PLAB	Wed, Jun 13, 2012	5.66	5.77	5.56	5.61
5050	NASDAQ	PLAB	Tue, Jun 12, 2012	5.67	5.73	5.56	5.67
5049	NASDAQ	PLAB	Mon, Jun 11, 2012	5.95	5.98	5.66	5.67
5048	NASDAQ	PLAB	Fri, Jun 8, 2012	5.80	5.95	5.77	5.90
5047	NASDAQ	PLAB	Thu, Jun 7, 2012	5.85	5.95	5.80	5.84
5046	NASDAQ	PLAB	Wed, Jun 6, 2012	5.68	5.79	5.64	5.75
5045	NASDAQ	PLAB	Tue, Jun 5, 2012	5.58	5.78	5.50	5.63
5044	NASDAQ	PLAB	Mon, Jun 4, 2012	5.71	5.83	5.51	5.59
5043	NASDAQ	PLAB	Fri, Jun 1, 2012	5.82	5.99	5.68	5.69
5042	NASDAQ	PLAB	Thu, May 31, 2012	6.09	6.09	5.87	6.00
5041	NASDAQ	PLAB	Wed, May 30, 2012	6.01	6.14	5.97	6.11
5040	NASDAQ	PLAB	Tue, May 29, 2012	5.88	6.13	5.88	6.13
5039	NASDAQ	PLAB	Fri, May 25, 2012	5.67	5.88	5.60	5.80
5038	NASDAQ	PLAB	Thu, May 24, 2012	5.74	5.76	5.58	5.69
5037	NASDAQ	PLAB	Wed, May 23, 2012	5.63	5.77	5.58	5.75
5036	NASDAQ	PLAB	Tue, May 22, 2012	5.84	5.93	5.66	5.72
5035	NASDAQ	PLAB	Mon, May 21, 2012	5.69	5.94	5.60	5.86
5034	NASDAQ	PLAB	Fri, May 18, 2012	5.58	5.80	5.58	5.68
5033	NASDAQ	PLAB	Thu, May 17, 2012	5.64	5.71	5.52	5.58
5032	NASDAQ	PLAB	Wed, May 16, 2012	5.62	5.72	5.51	5.60
5031	NASDAQ	PLAB	Tue, May 15, 2012	5.92	6.14	5.59	5.60
5030	NASDAQ	PLAB	Mon, May 14, 2012	5.64	5.83	5.61	5.82
5029	NASDAQ	PLAB	Fri, May 11, 2012	5.54	5.82	5.54	5.72
5028	NASDAQ	PLAB	Thu, May 10, 2012	5.47	5.56	5.39	5.56
5027	NASDAQ	PLAB	Wed, May 9, 2012	5.40	5.48	5.33	5.37
5026	NASDAQ	PLAB	Tue, May 8, 2012	5.67	5.67	5.49	5.51
5025	NASDAQ	PLAB	Mon, May 7, 2012	5.63	5.80	5.55	5.74
5024	NASDAQ	PLAB	Fri, May 4, 2012	5.94	5.99	5.81	5.82
5023	NASDAQ	PLAB	Thu, May 3, 2012	6.06	6.08	5.96	6.00
5022	NASDAQ	PLAB	Wed, May 2, 2012	6.08	6.12	5.99	6.08
5021	NASDAQ	PLAB	Tue, May 1, 2012	6.19	6.25	6.11	6.15
5020	NASDAQ	PLAB	Mon, Apr 30, 2012	6.32	6.33	6.18	6.19
5019	NASDAQ	PLAB	Fri, Apr 27, 2012	6.35	6.43	6.21	6.40
5018	NASDAQ	PLAB	Thu, Apr 26, 2012	6.11	6.33	6.09	6.31
5017	NASDAQ	PLAB	Wed, Apr 25, 2012	6.03	6.20	6.02	6.10
5016	NASDAQ	PLAB	Tue, Apr 24, 2012	6.01	6.05	5.92	5.94
5015	NASDAQ	PLAB	Mon, Apr 23, 2012	5.95	6.02	5.80	5.99
5014	NASDAQ	PLAB	Fri, Apr 20, 2012	6.24	6.25	6.06	6.07
5013	NASDAQ	PLAB	Thu, Apr 19, 2012	6.16	6.30	6.12	6.16
5012	NASDAQ	PLAB	Wed, Apr 18, 2012	6.27	6.29	6.10	6.18
5011	NASDAQ	PLAB	Tue, Apr 17, 2012	6.18	6.40	6.10	6.35
5010	NASDAQ	PLAB	Mon, Apr 16, 2012	6.12	6.24	5.98	6.13
5009	NASDAQ	PLAB	Fri, Apr 13, 2012	6.35	6.35	6.10	6.10
5008	NASDAQ	PLAB	Thu, Apr 12, 2012	6.12	6.42	6.11	6.40
5007	NASDAQ	PLAB	Wed, Apr 11, 2012	6.14	6.29	6.06	6.10
5006	NASDAQ	PLAB	Tue, Apr 10, 2012	6.17	6.32	6.01	6.05
5005	NASDAQ	PLAB	Mon, Apr 9, 2012	6.22	6.32	6.10	6.19
5004	NASDAQ	PLAB	Thu, Apr 5, 2012	6.35	6.45	6.30	6.37
5003	NASDAQ	PLAB	Wed, Apr 4, 2012	6.48	6.54	6.31	6.37
5002	NASDAQ	PLAB	Tue, Apr 3, 2012	6.71	6.77	6.56	6.59
5001	NASDAQ	PLAB	Mon, Apr 2, 2012	6.65	6.78	6.60	6.75
5000	NASDAQ	PLAB	Fri, Mar 30, 2012	6.76	6.78	6.60	6.65
4999	NASDAQ	PLAB	Thu, Mar 29, 2012	6.54	6.70	6.54	6.69
4998	NASDAQ	PLAB	Wed, Mar 28, 2012	6.74	6.74	6.57	6.60
4997	NASDAQ	PLAB	Tue, Mar 27, 2012	6.69	6.86	6.68	6.75
4996	NASDAQ	PLAB	Mon, Mar 26, 2012	6.69	6.81	6.68	6.69
4995	NASDAQ	PLAB	Fri, Mar 23, 2012	6.63	6.63	6.50	6.60
4994	NASDAQ	PLAB	Thu, Mar 22, 2012	6.59	6.65	6.49	6.60
4993	NASDAQ	PLAB	Wed, Mar 21, 2012	6.53	6.74	6.53	6.67
4992	NASDAQ	PLAB	Tue, Mar 20, 2012	6.43	6.60	6.39	6.51
4991	NASDAQ	PLAB	Mon, Mar 19, 2012	6.43	6.60	6.42	6.49
4990	NASDAQ	PLAB	Fri, Mar 16, 2012	6.41	6.51	6.32	6.49
4989	NASDAQ	PLAB	Thu, Mar 15, 2012	6.35	6.47	6.26	6.40
4988	NASDAQ	PLAB	Wed, Mar 14, 2012	6.51	6.55	6.21	6.32
4987	NASDAQ	PLAB	Tue, Mar 13, 2012	6.51	6.55	6.43	6.51
4986	NASDAQ	PLAB	Mon, Mar 12, 2012	6.48	6.53	6.38	6.43
4985	NASDAQ	PLAB	Fri, Mar 9, 2012	6.50	6.55	6.40	6.46
4984	NASDAQ	PLAB	Thu, Mar 8, 2012	6.47	6.54	6.35	6.48
4983	NASDAQ	PLAB	Wed, Mar 7, 2012	6.33	6.49	6.33	6.40
4982	NASDAQ	PLAB	Tue, Mar 6, 2012	6.31	6.36	6.18	6.20
4981	NASDAQ	PLAB	Mon, Mar 5, 2012	6.72	6.76	6.37	6.42
4980	NASDAQ	PLAB	Fri, Mar 2, 2012	6.99	7.07	6.75	6.75
4979	NASDAQ	PLAB	Thu, Mar 1, 2012	7.02	7.15	6.95	7.00
4978	NASDAQ	PLAB	Wed, Feb 29, 2012	7.35	7.40	7.00	7.01
4977	NASDAQ	PLAB	Tue, Feb 28, 2012	7.29	7.43	7.22	7.30
4976	NASDAQ	PLAB	Mon, Feb 27, 2012	7.29	7.37	7.16	7.27
4975	NASDAQ	PLAB	Fri, Feb 24, 2012	7.21	7.44	7.07	7.39
4974	NASDAQ	PLAB	Thu, Feb 23, 2012	7.24	7.32	7.15	7.23
4973	NASDAQ	PLAB	Wed, Feb 22, 2012	7.25	7.27	7.15	7.21
4972	NASDAQ	PLAB	Tue, Feb 21, 2012	7.45	7.49	7.11	7.27
4971	NASDAQ	PLAB	Fri, Feb 17, 2012	7.33	7.54	7.29	7.42
4970	NASDAQ	PLAB	Thu, Feb 16, 2012	7.49	7.49	6.71	7.28
4969	NASDAQ	PLAB	Wed, Feb 15, 2012	7.49	7.70	7.26	7.53
4968	NASDAQ	PLAB	Tue, Feb 14, 2012	7.41	7.47	7.23	7.45
4967	NASDAQ	PLAB	Mon, Feb 13, 2012	7.56	7.56	7.29	7.42
4966	NASDAQ	PLAB	Fri, Feb 10, 2012	7.47	7.49	7.35	7.45
4965	NASDAQ	PLAB	Thu, Feb 9, 2012	7.41	7.57	7.38	7.56
4964	NASDAQ	PLAB	Wed, Feb 8, 2012	7.26	7.43	7.23	7.39
4963	NASDAQ	PLAB	Tue, Feb 7, 2012	7.33	7.40	7.16	7.21
4962	NASDAQ	PLAB	Mon, Feb 6, 2012	7.40	7.41	7.18	7.32
4961	NASDAQ	PLAB	Fri, Feb 3, 2012	7.40	7.51	7.31	7.49
4960	NASDAQ	PLAB	Thu, Feb 2, 2012	7.18	7.38	7.08	7.29
4959	NASDAQ	PLAB	Wed, Feb 1, 2012	6.93	7.20	6.88	7.18
4958	NASDAQ	PLAB	Tue, Jan 31, 2012	7.01	7.08	6.73	6.86
4957	NASDAQ	PLAB	Mon, Jan 30, 2012	7.08	7.20	6.85	6.93
4956	NASDAQ	PLAB	Fri, Jan 27, 2012	7.11	7.29	7.06	7.28
4955	NASDAQ	PLAB	Thu, Jan 26, 2012	7.34	7.34	7.10	7.15
4954	NASDAQ	PLAB	Wed, Jan 25, 2012	7.06	7.36	6.99	7.31
4953	NASDAQ	PLAB	Tue, Jan 24, 2012	7.00	7.07	6.93	7.06
4952	NASDAQ	PLAB	Mon, Jan 23, 2012	7.15	7.20	7.01	7.06
4951	NASDAQ	PLAB	Fri, Jan 20, 2012	7.16	7.33	7.02	7.18
4950	NASDAQ	PLAB	Thu, Jan 19, 2012	7.39	7.65	7.14	7.19
4949	NASDAQ	PLAB	Wed, Jan 18, 2012	6.81	7.35	6.81	7.32
4948	NASDAQ	PLAB	Tue, Jan 17, 2012	6.60	6.83	6.59	6.81
4947	NASDAQ	PLAB	Fri, Jan 13, 2012	6.62	6.73	6.50	6.51
4946	NASDAQ	PLAB	Thu, Jan 12, 2012	6.81	6.83	6.58	6.73
4945	NASDAQ	PLAB	Wed, Jan 11, 2012	6.56	6.82	6.39	6.79
4944	NASDAQ	PLAB	Tue, Jan 10, 2012	6.65	6.75	6.58	6.62
4943	NASDAQ	PLAB	Mon, Jan 9, 2012	6.35	6.56	6.24	6.52
4942	NASDAQ	PLAB	Fri, Jan 6, 2012	6.34	6.36	6.17	6.32
4941	NASDAQ	PLAB	Thu, Jan 5, 2012	6.23	6.33	6.15	6.33
4940	NASDAQ	PLAB	Wed, Jan 4, 2012	6.09	6.32	6.02	6.26
4939	NASDAQ	PLAB	Tue, Jan 3, 2012	6.26	6.38	6.12	6.14
4938	NASDAQ	PLAB	Fri, Dec 30, 2011	6.11	6.20	6.04	6.08
4937	NASDAQ	PLAB	Thu, Dec 29, 2011	6.10	6.16	6.03	6.13
4936	NASDAQ	PLAB	Wed, Dec 28, 2011	6.29	6.29	6.02	6.07
4935	NASDAQ	PLAB	Tue, Dec 27, 2011	6.31	6.36	6.23	6.31
4934	NASDAQ	PLAB	Fri, Dec 23, 2011	6.51	6.51	6.26	6.34
4933	NASDAQ	PLAB	Thu, Dec 22, 2011	6.20	6.56	6.18	6.49
4932	NASDAQ	PLAB	Wed, Dec 21, 2011	6.03	6.18	5.90	6.15
4931	NASDAQ	PLAB	Tue, Dec 20, 2011	5.80	6.15	5.80	6.05
4930	NASDAQ	PLAB	Mon, Dec 19, 2011	5.95	6.03	5.58	5.63
4929	NASDAQ	PLAB	Fri, Dec 16, 2011	5.83	6.15	5.69	5.90
4928	NASDAQ	PLAB	Thu, Dec 15, 2011	5.91	5.97	5.72	5.77
4927	NASDAQ	PLAB	Wed, Dec 14, 2011	5.85	5.91	5.76	5.90
4926	NASDAQ	PLAB	Tue, Dec 13, 2011	6.14	6.22	5.88	5.91
4925	NASDAQ	PLAB	Mon, Dec 12, 2011	6.50	6.50	5.92	6.09
4924	NASDAQ	PLAB	Fri, Dec 9, 2011	5.96	6.39	5.88	6.32
4923	NASDAQ	PLAB	Thu, Dec 8, 2011	6.00	6.15	5.89	5.96
4922	NASDAQ	PLAB	Wed, Dec 7, 2011	5.83	6.19	5.65	6.11
4921	NASDAQ	PLAB	Tue, Dec 6, 2011	6.09	6.17	6.00	6.04
4920	NASDAQ	PLAB	Mon, Dec 5, 2011	5.98	6.20	5.89	6.09
4919	NASDAQ	PLAB	Fri, Dec 2, 2011	5.84	5.95	5.76	5.85
4918	NASDAQ	PLAB	Thu, Dec 1, 2011	5.77	5.84	5.64	5.73
4917	NASDAQ	PLAB	Wed, Nov 30, 2011	5.55	5.79	5.55	5.79
4916	NASDAQ	PLAB	Tue, Nov 29, 2011	5.27	5.40	5.27	5.38
4915	NASDAQ	PLAB	Mon, Nov 28, 2011	5.17	5.29	5.10	5.26
4914	NASDAQ	PLAB	Fri, Nov 25, 2011	5.06	5.17	4.95	4.95
4913	NASDAQ	PLAB	Wed, Nov 23, 2011	5.15	5.22	5.10	5.10
4912	NASDAQ	PLAB	Tue, Nov 22, 2011	5.18	5.28	5.10	5.24
4911	NASDAQ	PLAB	Mon, Nov 21, 2011	5.41	5.47	5.18	5.20
4910	NASDAQ	PLAB	Fri, Nov 18, 2011	5.64	5.75	5.46	5.50
4909	NASDAQ	PLAB	Thu, Nov 17, 2011	5.94	5.98	5.59	5.62
4908	NASDAQ	PLAB	Wed, Nov 16, 2011	5.94	6.25	5.87	5.98
4907	NASDAQ	PLAB	Tue, Nov 15, 2011	5.88	6.06	5.81	6.02
4906	NASDAQ	PLAB	Mon, Nov 14, 2011	6.06	6.15	5.78	5.94
4905	NASDAQ	PLAB	Fri, Nov 11, 2011	5.85	6.15	5.76	6.12
4904	NASDAQ	PLAB	Thu, Nov 10, 2011	6.03	6.03	5.67	5.76
4903	NASDAQ	PLAB	Wed, Nov 9, 2011	5.81	6.11	5.79	5.91
4902	NASDAQ	PLAB	Tue, Nov 8, 2011	6.13	6.38	6.11	6.36
4901	NASDAQ	PLAB	Mon, Nov 7, 2011	6.11	6.22	5.87	6.08
4900	NASDAQ	PLAB	Fri, Nov 4, 2011	6.28	6.30	5.81	6.26
4899	NASDAQ	PLAB	Thu, Nov 3, 2011	6.23	6.34	6.07	6.30
4898	NASDAQ	PLAB	Wed, Nov 2, 2011	6.16	6.22	6.03	6.13
4897	NASDAQ	PLAB	Tue, Nov 1, 2011	5.97	6.17	5.84	6.03
4896	NASDAQ	PLAB	Mon, Oct 31, 2011	6.44	6.44	6.20	6.27
4895	NASDAQ	PLAB	Fri, Oct 28, 2011	6.70	6.79	6.42	6.49
4894	NASDAQ	PLAB	Thu, Oct 27, 2011	6.78	6.85	6.46	6.73
4893	NASDAQ	PLAB	Wed, Oct 26, 2011	6.57	6.67	6.31	6.45
4892	NASDAQ	PLAB	Tue, Oct 25, 2011	6.53	6.72	6.44	6.47
4891	NASDAQ	PLAB	Mon, Oct 24, 2011	6.19	6.66	6.19	6.63
4890	NASDAQ	PLAB	Fri, Oct 21, 2011	6.27	6.33	6.04	6.13
4889	NASDAQ	PLAB	Thu, Oct 20, 2011	6.24	6.28	5.87	6.13
4888	NASDAQ	PLAB	Wed, Oct 19, 2011	6.39	6.55	6.18	6.30
4887	NASDAQ	PLAB	Tue, Oct 18, 2011	6.26	6.51	6.06	6.43
4886	NASDAQ	PLAB	Mon, Oct 17, 2011	6.54	6.65	6.27	6.33
4885	NASDAQ	PLAB	Fri, Oct 14, 2011	6.50	6.65	6.46	6.65
4884	NASDAQ	PLAB	Thu, Oct 13, 2011	6.00	6.43	6.00	6.42
4883	NASDAQ	PLAB	Wed, Oct 12, 2011	5.72	6.06	5.72	6.02
4882	NASDAQ	PLAB	Tue, Oct 11, 2011	5.56	5.67	5.49	5.65
4881	NASDAQ	PLAB	Mon, Oct 10, 2011	5.41	5.63	5.38	5.63
4880	NASDAQ	PLAB	Fri, Oct 7, 2011	5.41	5.52	5.24	5.27
4879	NASDAQ	PLAB	Thu, Oct 6, 2011	5.25	5.47	5.15	5.37
4878	NASDAQ	PLAB	Wed, Oct 5, 2011	5.10	5.40	5.08	5.27
4877	NASDAQ	PLAB	Tue, Oct 4, 2011	4.61	5.12	4.58	5.11
4876	NASDAQ	PLAB	Mon, Oct 3, 2011	4.90	5.04	4.67	4.67
4875	NASDAQ	PLAB	Fri, Sep 30, 2011	5.06	5.23	4.94	4.98
4874	NASDAQ	PLAB	Thu, Sep 29, 2011	5.45	5.50	5.00	5.20
4873	NASDAQ	PLAB	Wed, Sep 28, 2011	5.93	5.93	5.32	5.34
4872	NASDAQ	PLAB	Tue, Sep 27, 2011	5.98	6.12	5.86	5.96
4871	NASDAQ	PLAB	Mon, Sep 26, 2011	5.67	5.80	5.52	5.80
4870	NASDAQ	PLAB	Fri, Sep 23, 2011	5.59	5.80	5.46	5.58
4869	NASDAQ	PLAB	Thu, Sep 22, 2011	5.61	5.76	5.39	5.59
4868	NASDAQ	PLAB	Wed, Sep 21, 2011	6.10	6.22	5.87	5.88
4867	NASDAQ	PLAB	Tue, Sep 20, 2011	6.53	6.53	6.04	6.11
4866	NASDAQ	PLAB	Mon, Sep 19, 2011	6.54	6.64	6.32	6.54
4865	NASDAQ	PLAB	Fri, Sep 16, 2011	6.68	6.72	6.59	6.69
4864	NASDAQ	PLAB	Thu, Sep 15, 2011	6.66	6.75	6.53	6.66
4863	NASDAQ	PLAB	Wed, Sep 14, 2011	6.12	6.59	6.03	6.56
4862	NASDAQ	PLAB	Tue, Sep 13, 2011	5.92	6.09	5.85	6.04
4861	NASDAQ	PLAB	Mon, Sep 12, 2011	5.77	6.04	5.66	5.90
4860	NASDAQ	PLAB	Fri, Sep 9, 2011	6.09	6.23	5.81	5.89
4859	NASDAQ	PLAB	Thu, Sep 8, 2011	6.34	6.48	6.02	6.16
4858	NASDAQ	PLAB	Wed, Sep 7, 2011	6.19	6.39	6.06	6.33
4857	NASDAQ	PLAB	Tue, Sep 6, 2011	5.85	6.07	5.83	6.04
4856	NASDAQ	PLAB	Fri, Sep 2, 2011	6.09	6.23	6.00	6.04
4855	NASDAQ	PLAB	Thu, Sep 1, 2011	6.51	6.58	6.20	6.25
4854	NASDAQ	PLAB	Wed, Aug 31, 2011	6.71	6.84	6.35	6.46
4853	NASDAQ	PLAB	Tue, Aug 30, 2011	6.81	6.81	6.44	6.61
4852	NASDAQ	PLAB	Mon, Aug 29, 2011	6.71	6.90	6.63	6.88
4851	NASDAQ	PLAB	Fri, Aug 26, 2011	6.31	6.62	6.10	6.62
4850	NASDAQ	PLAB	Thu, Aug 25, 2011	6.63	6.82	6.34	6.37
4849	NASDAQ	PLAB	Wed, Aug 24, 2011	6.84	6.94	6.65	6.69
4848	NASDAQ	PLAB	Tue, Aug 23, 2011	6.44	6.84	6.27	6.83
4847	NASDAQ	PLAB	Mon, Aug 22, 2011	6.67	6.91	6.35	6.38
4846	NASDAQ	PLAB	Fri, Aug 19, 2011	6.60	6.90	6.34	6.39
4845	NASDAQ	PLAB	Thu, Aug 18, 2011	6.91	7.12	6.55	6.76
4844	NASDAQ	PLAB	Wed, Aug 17, 2011	6.34	7.59	6.14	7.24
4843	NASDAQ	PLAB	Tue, Aug 16, 2011	6.10	6.13	5.60	5.62
4842	NASDAQ	PLAB	Mon, Aug 15, 2011	5.99	6.20	5.99	6.19
4841	NASDAQ	PLAB	Fri, Aug 12, 2011	6.12	6.32	5.85	5.92
4840	NASDAQ	PLAB	Thu, Aug 11, 2011	5.67	6.16	5.67	6.06
4839	NASDAQ	PLAB	Wed, Aug 10, 2011	5.58	5.89	5.43	5.61
4838	NASDAQ	PLAB	Tue, Aug 9, 2011	5.46	5.93	5.24	5.79
4837	NASDAQ	PLAB	Mon, Aug 8, 2011	5.62	5.97	5.47	5.48
4836	NASDAQ	PLAB	Fri, Aug 5, 2011	6.26	6.44	5.63	5.91
4835	NASDAQ	PLAB	Thu, Aug 4, 2011	6.52	6.52	6.16	6.17
4834	NASDAQ	PLAB	Wed, Aug 3, 2011	6.73	6.76	6.10	6.74
4833	NASDAQ	PLAB	Tue, Aug 2, 2011	7.26	7.26	6.78	6.78
4832	NASDAQ	PLAB	Mon, Aug 1, 2011	7.93	7.93	7.05	7.32
4831	NASDAQ	PLAB	Fri, Jul 29, 2011	7.65	7.76	7.46	7.48
4830	NASDAQ	PLAB	Thu, Jul 28, 2011	7.76	7.99	7.67	7.76
4829	NASDAQ	PLAB	Wed, Jul 27, 2011	8.08	8.18	7.75	7.77
4828	NASDAQ	PLAB	Tue, Jul 26, 2011	8.51	8.55	8.10	8.17
4827	NASDAQ	PLAB	Mon, Jul 25, 2011	8.62	8.69	8.45	8.47
4826	NASDAQ	PLAB	Fri, Jul 22, 2011	8.25	8.75	8.20	8.70
4825	NASDAQ	PLAB	Thu, Jul 21, 2011	8.14	8.20	8.00	8.18
4824	NASDAQ	PLAB	Wed, Jul 20, 2011	8.05	8.12	7.91	8.11
4823	NASDAQ	PLAB	Tue, Jul 19, 2011	7.83	8.03	7.82	8.00
4822	NASDAQ	PLAB	Mon, Jul 18, 2011	7.66	7.78	7.59	7.75
4821	NASDAQ	PLAB	Fri, Jul 15, 2011	7.69	7.75	7.55	7.73
4820	NASDAQ	PLAB	Thu, Jul 14, 2011	7.72	7.81	7.65	7.66
4819	NASDAQ	PLAB	Wed, Jul 13, 2011	7.87	7.92	7.67	7.72
4818	NASDAQ	PLAB	Tue, Jul 12, 2011	8.05	8.07	7.74	7.76
4817	NASDAQ	PLAB	Mon, Jul 11, 2011	8.10	8.25	8.00	8.11
4816	NASDAQ	PLAB	Fri, Jul 8, 2011	8.31	8.34	8.14	8.23
4815	NASDAQ	PLAB	Thu, Jul 7, 2011	8.33	8.61	8.13	8.44
4814	NASDAQ	PLAB	Wed, Jul 6, 2011	8.40	8.41	8.12	8.20
4813	NASDAQ	PLAB	Tue, Jul 5, 2011	8.61	8.67	8.37	8.44
4812	NASDAQ	PLAB	Fri, Jul 1, 2011	8.53	8.62	8.31	8.55
4811	NASDAQ	PLAB	Thu, Jun 30, 2011	8.07	8.48	8.07	8.47
4810	NASDAQ	PLAB	Wed, Jun 29, 2011	8.12	8.21	7.99	8.00
4809	NASDAQ	PLAB	Tue, Jun 28, 2011	8.07	8.28	7.96	8.04
4808	NASDAQ	PLAB	Mon, Jun 27, 2011	8.05	8.15	7.93	8.02
4807	NASDAQ	PLAB	Fri, Jun 24, 2011	8.33	8.36	8.02	8.07
4806	NASDAQ	PLAB	Thu, Jun 23, 2011	8.01	8.29	7.91	8.29
4805	NASDAQ	PLAB	Wed, Jun 22, 2011	8.22	8.28	8.03	8.15
4804	NASDAQ	PLAB	Tue, Jun 21, 2011	8.16	8.33	8.10	8.27
4803	NASDAQ	PLAB	Mon, Jun 20, 2011	8.13	8.31	8.03	8.06
4802	NASDAQ	PLAB	Fri, Jun 17, 2011	8.44	8.50	8.09	8.18
4801	NASDAQ	PLAB	Thu, Jun 16, 2011	8.68	8.77	8.28	8.33
4800	NASDAQ	PLAB	Wed, Jun 15, 2011	8.89	8.99	8.65	8.68
4799	NASDAQ	PLAB	Tue, Jun 14, 2011	8.95	9.20	8.89	9.03
4798	NASDAQ	PLAB	Mon, Jun 13, 2011	8.91	8.91	8.70	8.77
4797	NASDAQ	PLAB	Fri, Jun 10, 2011	8.89	8.94	8.60	8.83
4796	NASDAQ	PLAB	Thu, Jun 9, 2011	9.29	9.35	8.95	9.00
4795	NASDAQ	PLAB	Wed, Jun 8, 2011	9.30	9.39	9.12	9.24
4794	NASDAQ	PLAB	Tue, Jun 7, 2011	9.58	9.70	9.34	9.34
4793	NASDAQ	PLAB	Mon, Jun 6, 2011	9.45	9.60	9.36	9.50
4792	NASDAQ	PLAB	Fri, Jun 3, 2011	9.51	9.69	9.30	9.49
4791	NASDAQ	PLAB	Thu, Jun 2, 2011	9.87	9.91	9.61	9.73
4790	NASDAQ	PLAB	Wed, Jun 1, 2011	10.04	10.13	9.71	9.82
4789	NASDAQ	PLAB	Tue, May 31, 2011	9.57	10.04	9.53	10.04
4788	NASDAQ	PLAB	Fri, May 27, 2011	9.44	9.47	9.30	9.39
4787	NASDAQ	PLAB	Thu, May 26, 2011	9.08	9.64	9.08	9.40
4786	NASDAQ	PLAB	Wed, May 25, 2011	8.85	9.27	8.78	9.15
4785	NASDAQ	PLAB	Tue, May 24, 2011	9.17	9.28	8.88	8.88
4784	NASDAQ	PLAB	Mon, May 23, 2011	9.10	9.34	8.91	9.10
4783	NASDAQ	PLAB	Fri, May 20, 2011	9.16	9.35	9.08	9.25
4782	NASDAQ	PLAB	Thu, May 19, 2011	9.44	9.49	9.15	9.23
4781	NASDAQ	PLAB	Wed, May 18, 2011	9.03	9.62	9.00	9.40
4780	NASDAQ	PLAB	Tue, May 17, 2011	8.80	9.14	8.37	8.96
4779	NASDAQ	PLAB	Mon, May 16, 2011	8.04	8.23	7.93	8.00
4778	NASDAQ	PLAB	Fri, May 13, 2011	8.29	8.35	8.03	8.11
4777	NASDAQ	PLAB	Thu, May 12, 2011	8.14	8.34	7.98	8.26
4776	NASDAQ	PLAB	Wed, May 11, 2011	8.53	8.53	8.01	8.23
4775	NASDAQ	PLAB	Tue, May 10, 2011	8.21	8.53	8.15	8.52
4774	NASDAQ	PLAB	Mon, May 9, 2011	8.10	8.24	8.02	8.16
4773	NASDAQ	PLAB	Fri, May 6, 2011	8.21	8.31	8.00	8.08
4772	NASDAQ	PLAB	Thu, May 5, 2011	7.95	8.34	7.84	8.06
4771	NASDAQ	PLAB	Wed, May 4, 2011	8.18	8.30	7.88	8.03
4770	NASDAQ	PLAB	Tue, May 3, 2011	8.29	8.43	8.01	8.18
4769	NASDAQ	PLAB	Mon, May 2, 2011	8.75	8.75	8.26	8.31
4768	NASDAQ	PLAB	Fri, Apr 29, 2011	8.81	8.87	8.65	8.73
4767	NASDAQ	PLAB	Thu, Apr 28, 2011	9.14	9.18	8.73	8.82
4766	NASDAQ	PLAB	Wed, Apr 27, 2011	9.16	9.34	9.00	9.20
4765	NASDAQ	PLAB	Tue, Apr 26, 2011	8.82	9.28	8.81	9.15
4764	NASDAQ	PLAB	Mon, Apr 25, 2011	8.70	8.78	8.65	8.76
4763	NASDAQ	PLAB	Thu, Apr 21, 2011	8.83	8.83	8.59	8.73
4762	NASDAQ	PLAB	Wed, Apr 20, 2011	8.68	8.74	8.62	8.72
4761	NASDAQ	PLAB	Tue, Apr 19, 2011	8.44	8.54	8.40	8.48
4760	NASDAQ	PLAB	Mon, Apr 18, 2011	8.45	8.51	8.25	8.41
4759	NASDAQ	PLAB	Fri, Apr 15, 2011	8.60	8.70	8.49	8.64
4758	NASDAQ	PLAB	Thu, Apr 14, 2011	8.46	8.56	8.27	8.53
4757	NASDAQ	PLAB	Wed, Apr 13, 2011	8.57	8.65	8.48	8.58
4756	NASDAQ	PLAB	Tue, Apr 12, 2011	8.57	8.65	8.39	8.51
4755	NASDAQ	PLAB	Mon, Apr 11, 2011	9.00	9.00	8.52	8.60
4754	NASDAQ	PLAB	Fri, Apr 8, 2011	8.57	9.19	8.41	9.01
4753	NASDAQ	PLAB	Thu, Apr 7, 2011	8.52	8.65	8.27	8.51
4752	NASDAQ	PLAB	Wed, Apr 6, 2011	8.87	8.87	8.32	8.54
4751	NASDAQ	PLAB	Tue, Apr 5, 2011	8.74	8.90	8.65	8.75
4750	NASDAQ	PLAB	Mon, Apr 4, 2011	9.14	9.20	8.58	8.72
4749	NASDAQ	PLAB	Fri, Apr 1, 2011	9.03	9.23	8.91	9.14
4748	NASDAQ	PLAB	Thu, Mar 31, 2011	8.86	8.97	8.66	8.97
4747	NASDAQ	PLAB	Wed, Mar 30, 2011	8.69	8.92	8.59	8.91
4746	NASDAQ	PLAB	Tue, Mar 29, 2011	8.77	8.88	8.50	8.59
4745	NASDAQ	PLAB	Mon, Mar 28, 2011	8.53	8.86	8.40	8.72
4744	NASDAQ	PLAB	Fri, Mar 25, 2011	8.21	8.49	8.14	8.47
4743	NASDAQ	PLAB	Thu, Mar 24, 2011	7.81	8.14	7.65	8.08
4742	NASDAQ	PLAB	Wed, Mar 23, 2011	7.83	7.85	7.64	7.69
4741	NASDAQ	PLAB	Tue, Mar 22, 2011	7.82	7.87	7.25	7.83
4740	NASDAQ	PLAB	Mon, Mar 21, 2011	8.37	8.57	8.33	8.48
4739	NASDAQ	PLAB	Fri, Mar 18, 2011	8.31	8.42	8.18	8.21
4738	NASDAQ	PLAB	Thu, Mar 17, 2011	8.36	8.40	8.16	8.16
4737	NASDAQ	PLAB	Wed, Mar 16, 2011	8.57	8.61	8.03	8.07
4736	NASDAQ	PLAB	Tue, Mar 15, 2011	8.28	8.72	8.28	8.58
4735	NASDAQ	PLAB	Mon, Mar 14, 2011	8.41	8.63	8.36	8.59
4734	NASDAQ	PLAB	Fri, Mar 11, 2011	8.57	8.67	8.30	8.55
4733	NASDAQ	PLAB	Thu, Mar 10, 2011	8.92	8.98	8.61	8.62
4732	NASDAQ	PLAB	Wed, Mar 9, 2011	9.45	9.50	9.01	9.02
4731	NASDAQ	PLAB	Tue, Mar 8, 2011	9.60	9.70	9.30	9.50
4730	NASDAQ	PLAB	Mon, Mar 7, 2011	9.87	9.94	9.20	9.56
4729	NASDAQ	PLAB	Fri, Mar 4, 2011	9.93	10.15	9.70	9.79
4728	NASDAQ	PLAB	Thu, Mar 3, 2011	9.46	9.84	9.46	9.81
4727	NASDAQ	PLAB	Wed, Mar 2, 2011	8.91	9.49	8.71	9.31
4726	NASDAQ	PLAB	Tue, Mar 1, 2011	9.06	9.15	8.75	8.89
4725	NASDAQ	PLAB	Mon, Feb 28, 2011	9.31	9.42	8.77	8.94
4724	NASDAQ	PLAB	Fri, Feb 25, 2011	8.82	9.37	8.74	9.23
4723	NASDAQ	PLAB	Thu, Feb 24, 2011	8.28	8.78	8.19	8.71
4722	NASDAQ	PLAB	Wed, Feb 23, 2011	8.56	8.64	7.97	8.29
4721	NASDAQ	PLAB	Tue, Feb 22, 2011	8.95	9.08	8.58	8.59
4720	NASDAQ	PLAB	Fri, Feb 18, 2011	9.23	9.39	8.97	9.09
4719	NASDAQ	PLAB	Thu, Feb 17, 2011	9.58	9.64	9.13	9.16
4718	NASDAQ	PLAB	Wed, Feb 16, 2011	8.81	9.85	8.50	9.46
4717	NASDAQ	PLAB	Tue, Feb 15, 2011	8.71	8.73	8.13	8.17
4716	NASDAQ	PLAB	Mon, Feb 14, 2011	8.60	8.70	8.53	8.65
4715	NASDAQ	PLAB	Fri, Feb 11, 2011	8.24	8.47	8.22	8.40
4714	NASDAQ	PLAB	Thu, Feb 10, 2011	7.75	8.33	7.61	8.30
4713	NASDAQ	PLAB	Wed, Feb 9, 2011	7.59	7.99	7.50	7.82
4712	NASDAQ	PLAB	Tue, Feb 8, 2011	6.73	6.75	6.61	6.72
4711	NASDAQ	PLAB	Mon, Feb 7, 2011	6.73	6.84	6.67	6.75
4710	NASDAQ	PLAB	Fri, Feb 4, 2011	6.80	6.80	6.61	6.71
4709	NASDAQ	PLAB	Thu, Feb 3, 2011	6.63	6.80	6.56	6.77
4708	NASDAQ	PLAB	Wed, Feb 2, 2011	6.80	6.81	6.65	6.66
4707	NASDAQ	PLAB	Tue, Feb 1, 2011	6.68	6.86	6.56	6.80
4706	NASDAQ	PLAB	Mon, Jan 31, 2011	6.54	6.67	6.47	6.59
4705	NASDAQ	PLAB	Fri, Jan 28, 2011	6.72	6.79	6.50	6.54
4704	NASDAQ	PLAB	Thu, Jan 27, 2011	6.59	6.83	6.55	6.75
4703	NASDAQ	PLAB	Wed, Jan 26, 2011	6.54	6.59	6.41	6.59
4702	NASDAQ	PLAB	Tue, Jan 25, 2011	6.50	6.53	6.37	6.51
4701	NASDAQ	PLAB	Mon, Jan 24, 2011	6.47	6.61	6.41	6.55
4700	NASDAQ	PLAB	Fri, Jan 21, 2011	6.45	6.56	6.39	6.42
4699	NASDAQ	PLAB	Thu, Jan 20, 2011	6.29	6.38	6.18	6.37
4698	NASDAQ	PLAB	Wed, Jan 19, 2011	6.49	6.49	6.27	6.34
4697	NASDAQ	PLAB	Tue, Jan 18, 2011	6.39	6.61	6.33	6.46
4696	NASDAQ	PLAB	Fri, Jan 14, 2011	6.01	6.44	6.01	6.33
4695	NASDAQ	PLAB	Thu, Jan 13, 2011	5.90	6.01	5.85	5.99
4694	NASDAQ	PLAB	Wed, Jan 12, 2011	5.89	5.95	5.82	5.92
4693	NASDAQ	PLAB	Tue, Jan 11, 2011	5.81	5.95	5.78	5.82
4692	NASDAQ	PLAB	Mon, Jan 10, 2011	5.73	5.77	5.64	5.76
4691	NASDAQ	PLAB	Fri, Jan 7, 2011	5.73	5.77	5.64	5.71
4690	NASDAQ	PLAB	Thu, Jan 6, 2011	5.70	5.75	5.63	5.70
4689	NASDAQ	PLAB	Wed, Jan 5, 2011	5.89	5.95	5.63	5.71
4688	NASDAQ	PLAB	Tue, Jan 4, 2011	6.02	6.03	5.80	5.89
4687	NASDAQ	PLAB	Mon, Jan 3, 2011	5.97	6.01	5.90	5.97
4686	NASDAQ	PLAB	Fri, Dec 31, 2010	5.96	5.97	5.89	5.91
4685	NASDAQ	PLAB	Thu, Dec 30, 2010	6.00	6.01	5.95	5.97
4684	NASDAQ	PLAB	Wed, Dec 29, 2010	5.96	5.99	5.84	5.99
4683	NASDAQ	PLAB	Tue, Dec 28, 2010	6.02	6.02	5.92	5.96
4682	NASDAQ	PLAB	Mon, Dec 27, 2010	5.96	6.02	5.92	6.00
4681	NASDAQ	PLAB	Thu, Dec 23, 2010	6.00	6.05	5.95	6.00
4680	NASDAQ	PLAB	Wed, Dec 22, 2010	6.01	6.03	5.93	5.98
4679	NASDAQ	PLAB	Tue, Dec 21, 2010	5.98	6.05	5.96	5.98
4678	NASDAQ	PLAB	Mon, Dec 20, 2010	5.98	6.02	5.95	5.97
4677	NASDAQ	PLAB	Fri, Dec 17, 2010	6.15	6.17	5.95	6.01
4676	NASDAQ	PLAB	Thu, Dec 16, 2010	6.01	6.24	6.00	6.14
4675	NASDAQ	PLAB	Wed, Dec 15, 2010	6.25	6.26	5.92	5.98
4674	NASDAQ	PLAB	Tue, Dec 14, 2010	6.35	6.39	6.19	6.27
4673	NASDAQ	PLAB	Mon, Dec 13, 2010	6.78	6.78	6.30	6.30
4672	NASDAQ	PLAB	Fri, Dec 10, 2010	6.94	6.99	6.69	6.71
4671	NASDAQ	PLAB	Thu, Dec 9, 2010	6.93	6.96	6.84	6.95
4670	NASDAQ	PLAB	Wed, Dec 8, 2010	6.90	6.94	6.77	6.88
4669	NASDAQ	PLAB	Tue, Dec 7, 2010	7.00	7.25	6.70	6.85
4668	NASDAQ	PLAB	Mon, Dec 6, 2010	6.83	6.95	6.63	6.88
4667	NASDAQ	PLAB	Fri, Dec 3, 2010	6.66	6.84	6.46	6.82
4666	NASDAQ	PLAB	Thu, Dec 2, 2010	6.53	6.75	6.53	6.74
4665	NASDAQ	PLAB	Wed, Dec 1, 2010	6.50	6.59	6.34	6.55
4664	NASDAQ	PLAB	Tue, Nov 30, 2010	6.38	6.46	6.15	6.39
4663	NASDAQ	PLAB	Mon, Nov 29, 2010	6.18	6.48	6.17	6.45
4662	NASDAQ	PLAB	Fri, Nov 26, 2010	6.19	6.29	6.01	6.23
4661	NASDAQ	PLAB	Wed, Nov 24, 2010	6.15	6.34	6.13	6.28
4660	NASDAQ	PLAB	Tue, Nov 23, 2010	6.07	6.13	5.99	6.11
4659	NASDAQ	PLAB	Mon, Nov 22, 2010	6.24	6.24	6.07	6.18
4658	NASDAQ	PLAB	Fri, Nov 19, 2010	6.14	6.20	6.02	6.14
4657	NASDAQ	PLAB	Thu, Nov 18, 2010	5.97	6.20	5.97	6.12
4656	NASDAQ	PLAB	Wed, Nov 17, 2010	5.92	5.94	5.77	5.89
4655	NASDAQ	PLAB	Tue, Nov 16, 2010	6.05	6.14	5.83	5.94
4654	NASDAQ	PLAB	Mon, Nov 15, 2010	6.21	6.26	6.13	6.14
4653	NASDAQ	PLAB	Fri, Nov 12, 2010	6.25	6.42	6.16	6.16
4652	NASDAQ	PLAB	Thu, Nov 11, 2010	6.19	6.39	6.15	6.36
4651	NASDAQ	PLAB	Wed, Nov 10, 2010	6.18	6.31	6.08	6.31
4650	NASDAQ	PLAB	Tue, Nov 9, 2010	6.21	6.26	6.13	6.15
4649	NASDAQ	PLAB	Mon, Nov 8, 2010	6.68	6.68	5.94	6.17
4648	NASDAQ	PLAB	Fri, Nov 5, 2010	6.99	6.99	6.77	6.82
4647	NASDAQ	PLAB	Thu, Nov 4, 2010	6.90	7.10	6.85	6.90
4646	NASDAQ	PLAB	Wed, Nov 3, 2010	6.75	6.87	6.60	6.76
4645	NASDAQ	PLAB	Tue, Nov 2, 2010	6.58	6.73	6.57	6.72
4644	NASDAQ	PLAB	Mon, Nov 1, 2010	6.34	6.53	6.28	6.50
4643	NASDAQ	PLAB	Fri, Oct 29, 2010	6.28	6.35	6.24	6.29
4642	NASDAQ	PLAB	Thu, Oct 28, 2010	6.54	6.54	6.21	6.32
4641	NASDAQ	PLAB	Wed, Oct 27, 2010	6.33	6.47	6.23	6.46
4640	NASDAQ	PLAB	Tue, Oct 26, 2010	6.35	6.44	6.18	6.36
4639	NASDAQ	PLAB	Mon, Oct 25, 2010	6.35	6.55	6.33	6.37
4638	NASDAQ	PLAB	Fri, Oct 22, 2010	6.23	6.30	6.16	6.26
4637	NASDAQ	PLAB	Thu, Oct 21, 2010	6.42	6.42	6.00	6.18
4636	NASDAQ	PLAB	Wed, Oct 20, 2010	6.33	6.40	6.24	6.36
4635	NASDAQ	PLAB	Tue, Oct 19, 2010	6.31	6.37	5.87	6.28
4634	NASDAQ	PLAB	Mon, Oct 18, 2010	6.50	6.53	6.31	6.43
4633	NASDAQ	PLAB	Fri, Oct 15, 2010	6.50	6.86	6.46	6.46
4632	NASDAQ	PLAB	Thu, Oct 14, 2010	6.08	6.45	6.08	6.43
4631	NASDAQ	PLAB	Wed, Oct 13, 2010	5.90	6.11	5.85	6.05
4630	NASDAQ	PLAB	Tue, Oct 12, 2010	5.69	5.90	5.59	5.80
4629	NASDAQ	PLAB	Mon, Oct 11, 2010	5.60	5.79	5.57	5.70
4628	NASDAQ	PLAB	Fri, Oct 8, 2010	5.44	5.67	5.44	5.56
4627	NASDAQ	PLAB	Thu, Oct 7, 2010	5.56	5.69	5.44	5.45
4626	NASDAQ	PLAB	Wed, Oct 6, 2010	5.56	5.58	5.41	5.52
4625	NASDAQ	PLAB	Tue, Oct 5, 2010	5.38	5.57	5.20	5.55
4624	NASDAQ	PLAB	Mon, Oct 4, 2010	5.36	5.45	5.18	5.28
4623	NASDAQ	PLAB	Fri, Oct 1, 2010	5.39	5.50	5.20	5.32
4622	NASDAQ	PLAB	Thu, Sep 30, 2010	5.52	5.62	5.17	5.29
4621	NASDAQ	PLAB	Wed, Sep 29, 2010	5.19	5.49	5.19	5.45
4620	NASDAQ	PLAB	Tue, Sep 28, 2010	5.43	5.45	5.16	5.22
4619	NASDAQ	PLAB	Mon, Sep 27, 2010	5.15	5.47	5.10	5.38
4618	NASDAQ	PLAB	Fri, Sep 24, 2010	4.98	5.13	4.95	5.11
4617	NASDAQ	PLAB	Thu, Sep 23, 2010	4.70	4.98	4.60	4.93
4616	NASDAQ	PLAB	Wed, Sep 22, 2010	4.59	4.76	4.50	4.76
4615	NASDAQ	PLAB	Tue, Sep 21, 2010	4.66	4.79	4.50	4.62
4614	NASDAQ	PLAB	Mon, Sep 20, 2010	4.61	4.70	4.51	4.68
4613	NASDAQ	PLAB	Fri, Sep 17, 2010	4.80	4.82	4.61	4.62
4612	NASDAQ	PLAB	Thu, Sep 16, 2010	4.64	4.73	4.61	4.73
4611	NASDAQ	PLAB	Wed, Sep 15, 2010	4.67	4.72	4.50	4.67
4610	NASDAQ	PLAB	Tue, Sep 14, 2010	4.49	4.75	4.42	4.72
4609	NASDAQ	PLAB	Mon, Sep 13, 2010	4.43	4.54	4.43	4.50
4608	NASDAQ	PLAB	Fri, Sep 10, 2010	4.38	4.46	4.28	4.36
4607	NASDAQ	PLAB	Thu, Sep 9, 2010	4.41	4.43	4.28	4.37
4606	NASDAQ	PLAB	Wed, Sep 8, 2010	4.36	4.39	4.31	4.33
4605	NASDAQ	PLAB	Tue, Sep 7, 2010	4.35	4.42	4.32	4.33
4604	NASDAQ	PLAB	Fri, Sep 3, 2010	4.60	4.66	4.41	4.49
4603	NASDAQ	PLAB	Thu, Sep 2, 2010	4.52	4.60	4.49	4.58
4602	NASDAQ	PLAB	Wed, Sep 1, 2010	4.40	4.55	4.31	4.55
4601	NASDAQ	PLAB	Tue, Aug 31, 2010	4.32	4.35	4.22	4.31
4600	NASDAQ	PLAB	Mon, Aug 30, 2010	4.44	4.52	4.32	4.33
4599	NASDAQ	PLAB	Fri, Aug 27, 2010	4.48	4.52	4.27	4.45
4598	NASDAQ	PLAB	Thu, Aug 26, 2010	4.43	4.50	4.39	4.40
4597	NASDAQ	PLAB	Wed, Aug 25, 2010	4.19	4.43	4.14	4.42
4596	NASDAQ	PLAB	Tue, Aug 24, 2010	4.25	4.30	4.16	4.23
4595	NASDAQ	PLAB	Mon, Aug 23, 2010	4.31	4.42	4.24	4.32
4594	NASDAQ	PLAB	Fri, Aug 20, 2010	4.22	4.33	4.16	4.26
4593	NASDAQ	PLAB	Thu, Aug 19, 2010	4.45	4.60	4.30	4.30
4592	NASDAQ	PLAB	Wed, Aug 18, 2010	4.47	4.68	4.44	4.49
4591	NASDAQ	PLAB	Tue, Aug 17, 2010	4.13	4.51	4.06	4.38
4590	NASDAQ	PLAB	Mon, Aug 16, 2010	3.91	4.14	3.88	4.06
4589	NASDAQ	PLAB	Fri, Aug 13, 2010	4.07	4.14	3.94	3.95
4588	NASDAQ	PLAB	Thu, Aug 12, 2010	4.01	4.23	3.90	4.11
4587	NASDAQ	PLAB	Wed, Aug 11, 2010	4.41	4.43	4.06	4.09
4586	NASDAQ	PLAB	Tue, Aug 10, 2010	4.76	4.79	4.52	4.52
4585	NASDAQ	PLAB	Mon, Aug 9, 2010	4.72	4.86	4.71	4.85
4584	NASDAQ	PLAB	Fri, Aug 6, 2010	4.45	4.70	4.44	4.65
4583	NASDAQ	PLAB	Thu, Aug 5, 2010	4.49	4.58	4.45	4.55
4582	NASDAQ	PLAB	Wed, Aug 4, 2010	4.51	4.57	4.48	4.55
4581	NASDAQ	PLAB	Tue, Aug 3, 2010	4.41	4.57	4.26	4.49
4580	NASDAQ	PLAB	Mon, Aug 2, 2010	4.63	4.71	4.40	4.45
4579	NASDAQ	PLAB	Fri, Jul 30, 2010	4.37	4.56	4.34	4.52
4578	NASDAQ	PLAB	Thu, Jul 29, 2010	4.57	4.67	4.37	4.47
4577	NASDAQ	PLAB	Wed, Jul 28, 2010	4.95	5.03	4.51	4.54
4576	NASDAQ	PLAB	Tue, Jul 27, 2010	4.95	5.03	4.90	4.95
4575	NASDAQ	PLAB	Mon, Jul 26, 2010	4.89	4.92	4.74	4.90
4574	NASDAQ	PLAB	Fri, Jul 23, 2010	4.88	4.98	4.81	4.88
4573	NASDAQ	PLAB	Thu, Jul 22, 2010	4.70	4.95	4.62	4.92
4572	NASDAQ	PLAB	Wed, Jul 21, 2010	4.69	4.81	4.55	4.60
4571	NASDAQ	PLAB	Tue, Jul 20, 2010	4.56	4.65	4.49	4.65
4570	NASDAQ	PLAB	Mon, Jul 19, 2010	4.39	4.67	4.39	4.65
4569	NASDAQ	PLAB	Fri, Jul 16, 2010	4.75	4.75	4.33	4.35
4568	NASDAQ	PLAB	Thu, Jul 15, 2010	4.85	4.85	4.63	4.81
4567	NASDAQ	PLAB	Wed, Jul 14, 2010	4.83	4.98	4.79	4.83
4566	NASDAQ	PLAB	Tue, Jul 13, 2010	4.55	4.87	4.54	4.87
4565	NASDAQ	PLAB	Mon, Jul 12, 2010	4.62	4.69	4.49	4.49
4564	NASDAQ	PLAB	Fri, Jul 9, 2010	4.53	4.68	4.45	4.66
4563	NASDAQ	PLAB	Thu, Jul 8, 2010	4.56	4.58	4.41	4.55
4562	NASDAQ	PLAB	Wed, Jul 7, 2010	4.20	4.50	4.03	4.49
4561	NASDAQ	PLAB	Tue, Jul 6, 2010	4.47	4.55	4.07	4.17
4560	NASDAQ	PLAB	Fri, Jul 2, 2010	4.51	4.70	4.35	4.35
4559	NASDAQ	PLAB	Thu, Jul 1, 2010	4.51	4.54	4.33	4.45
4558	NASDAQ	PLAB	Wed, Jun 30, 2010	4.46	4.56	4.42	4.52
4557	NASDAQ	PLAB	Tue, Jun 29, 2010	4.50	4.62	4.43	4.47
4556	NASDAQ	PLAB	Mon, Jun 28, 2010	4.69	4.75	4.58	4.58
4555	NASDAQ	PLAB	Fri, Jun 25, 2010	4.64	4.71	4.52	4.70
4554	NASDAQ	PLAB	Thu, Jun 24, 2010	4.71	4.72	4.50	4.59
4553	NASDAQ	PLAB	Wed, Jun 23, 2010	4.83	4.95	4.70	4.77
4552	NASDAQ	PLAB	Tue, Jun 22, 2010	5.00	5.11	4.85	4.86
4551	NASDAQ	PLAB	Mon, Jun 21, 2010	5.17	5.29	4.89	4.97
4550	NASDAQ	PLAB	Fri, Jun 18, 2010	5.18	5.19	4.98	5.05
4549	NASDAQ	PLAB	Thu, Jun 17, 2010	5.15	5.20	5.01	5.14
4548	NASDAQ	PLAB	Wed, Jun 16, 2010	5.05	5.20	5.03	5.13
4547	NASDAQ	PLAB	Tue, Jun 15, 2010	5.04	5.16	4.85	5.10
4546	NASDAQ	PLAB	Mon, Jun 14, 2010	4.90	5.08	4.87	4.97
4545	NASDAQ	PLAB	Fri, Jun 11, 2010	4.64	4.85	4.64	4.82
4544	NASDAQ	PLAB	Thu, Jun 10, 2010	4.68	4.76	4.59	4.72
4543	NASDAQ	PLAB	Wed, Jun 9, 2010	4.53	4.63	4.42	4.55
4542	NASDAQ	PLAB	Tue, Jun 8, 2010	4.55	4.65	4.32	4.45
4541	NASDAQ	PLAB	Mon, Jun 7, 2010	4.85	4.92	4.51	4.52
4540	NASDAQ	PLAB	Fri, Jun 4, 2010	5.07	5.10	4.80	4.82
4539	NASDAQ	PLAB	Thu, Jun 3, 2010	5.12	5.27	5.04	5.25
4538	NASDAQ	PLAB	Wed, Jun 2, 2010	4.99	5.08	4.79	5.08
4537	NASDAQ	PLAB	Tue, Jun 1, 2010	5.00	5.19	4.94	4.94
4536	NASDAQ	PLAB	Fri, May 28, 2010	4.83	5.11	4.55	5.06
4535	NASDAQ	PLAB	Thu, May 27, 2010	4.89	4.94	4.78	4.84
4534	NASDAQ	PLAB	Wed, May 26, 2010	4.90	5.03	4.71	4.73
4533	NASDAQ	PLAB	Tue, May 25, 2010	4.65	4.88	4.62	4.86
4532	NASDAQ	PLAB	Mon, May 24, 2010	4.78	4.95	4.67	4.75
4531	NASDAQ	PLAB	Fri, May 21, 2010	4.56	4.90	4.45	4.76
4530	NASDAQ	PLAB	Thu, May 20, 2010	4.65	4.93	4.61	4.72
4529	NASDAQ	PLAB	Wed, May 19, 2010	5.15	5.24	4.72	4.84
4528	NASDAQ	PLAB	Tue, May 18, 2010	5.30	5.30	4.82	4.91
4527	NASDAQ	PLAB	Mon, May 17, 2010	5.14	5.24	4.96	5.21
4526	NASDAQ	PLAB	Fri, May 14, 2010	5.00	5.10	4.85	5.08
4525	NASDAQ	PLAB	Thu, May 13, 2010	5.25	5.29	5.01	5.07
4524	NASDAQ	PLAB	Wed, May 12, 2010	5.12	5.28	5.08	5.28
4523	NASDAQ	PLAB	Tue, May 11, 2010	4.78	5.11	4.66	5.08
4522	NASDAQ	PLAB	Mon, May 10, 2010	4.93	4.96	4.65	4.90
4521	NASDAQ	PLAB	Fri, May 7, 2010	4.76	4.79	4.35	4.56
4520	NASDAQ	PLAB	Thu, May 6, 2010	4.97	5.17	4.44	4.76
4519	NASDAQ	PLAB	Wed, May 5, 2010	5.21	5.26	4.99	4.99
4518	NASDAQ	PLAB	Tue, May 4, 2010	5.49	5.57	5.23	5.23
4517	NASDAQ	PLAB	Mon, May 3, 2010	5.48	5.64	5.35	5.60
4516	NASDAQ	PLAB	Fri, Apr 30, 2010	5.68	5.68	5.45	5.45
4515	NASDAQ	PLAB	Thu, Apr 29, 2010	5.76	5.77	5.57	5.67
4514	NASDAQ	PLAB	Wed, Apr 28, 2010	5.58	5.72	5.34	5.71
4513	NASDAQ	PLAB	Tue, Apr 27, 2010	5.50	5.66	5.40	5.54
4512	NASDAQ	PLAB	Mon, Apr 26, 2010	5.71	5.77	5.54	5.55
4511	NASDAQ	PLAB	Fri, Apr 23, 2010	5.71	5.74	5.57	5.70
4510	NASDAQ	PLAB	Thu, Apr 22, 2010	5.45	5.70	5.41	5.69
4509	NASDAQ	PLAB	Wed, Apr 21, 2010	5.64	5.67	5.47	5.58
4508	NASDAQ	PLAB	Tue, Apr 20, 2010	5.49	5.60	5.33	5.60
4507	NASDAQ	PLAB	Mon, Apr 19, 2010	5.55	5.66	5.36	5.44
4506	NASDAQ	PLAB	Fri, Apr 16, 2010	5.83	5.92	5.53	5.57
4505	NASDAQ	PLAB	Thu, Apr 15, 2010	5.88	5.93	5.77	5.88
4504	NASDAQ	PLAB	Wed, Apr 14, 2010	5.50	5.98	5.50	5.92
4503	NASDAQ	PLAB	Tue, Apr 13, 2010	5.36	5.46	5.34	5.44
4502	NASDAQ	PLAB	Mon, Apr 12, 2010	5.46	5.49	5.34	5.36
4501	NASDAQ	PLAB	Fri, Apr 9, 2010	5.43	5.57	5.34	5.44
4500	NASDAQ	PLAB	Thu, Apr 8, 2010	5.38	5.49	5.26	5.44
4499	NASDAQ	PLAB	Wed, Apr 7, 2010	5.26	5.45	5.21	5.43
4498	NASDAQ	PLAB	Tue, Apr 6, 2010	5.17	5.28	5.17	5.25
4497	NASDAQ	PLAB	Mon, Apr 5, 2010	5.04	5.28	5.02	5.24
4496	NASDAQ	PLAB	Thu, Apr 1, 2010	5.13	5.19	4.95	5.02
4495	NASDAQ	PLAB	Wed, Mar 31, 2010	5.07	5.28	5.02	5.10
4494	NASDAQ	PLAB	Tue, Mar 30, 2010	5.30	5.31	5.02	5.10
4493	NASDAQ	PLAB	Mon, Mar 29, 2010	5.12	5.31	5.12	5.30
4492	NASDAQ	PLAB	Fri, Mar 26, 2010	5.20	5.30	5.05	5.10
4491	NASDAQ	PLAB	Thu, Mar 25, 2010	5.31	5.32	5.10	5.20
4490	NASDAQ	PLAB	Wed, Mar 24, 2010	5.23	5.33	5.08	5.29
4489	NASDAQ	PLAB	Tue, Mar 23, 2010	4.96	5.36	4.96	5.28
4488	NASDAQ	PLAB	Mon, Mar 22, 2010	4.53	4.93	4.47	4.92
4487	NASDAQ	PLAB	Fri, Mar 19, 2010	5.13	5.13	4.58	4.58
4486	NASDAQ	PLAB	Thu, Mar 18, 2010	5.05	5.15	4.90	5.09
4485	NASDAQ	PLAB	Wed, Mar 17, 2010	4.89	5.19	4.83	5.03
4484	NASDAQ	PLAB	Tue, Mar 16, 2010	4.66	4.90	4.61	4.90
4483	NASDAQ	PLAB	Mon, Mar 15, 2010	4.71	4.82	4.59	4.65
4482	NASDAQ	PLAB	Fri, Mar 12, 2010	4.85	4.85	4.69	4.71
4481	NASDAQ	PLAB	Thu, Mar 11, 2010	4.80	4.90	4.75	4.83
4480	NASDAQ	PLAB	Wed, Mar 10, 2010	4.80	4.90	4.69	4.86
4479	NASDAQ	PLAB	Tue, Mar 9, 2010	4.79	4.84	4.65	4.81
4478	NASDAQ	PLAB	Mon, Mar 8, 2010	4.78	4.80	4.66	4.80
4477	NASDAQ	PLAB	Fri, Mar 5, 2010	4.75	4.83	4.66	4.77
4476	NASDAQ	PLAB	Thu, Mar 4, 2010	4.70	4.75	4.63	4.75
4475	NASDAQ	PLAB	Wed, Mar 3, 2010	4.54	4.75	4.53	4.68
4474	NASDAQ	PLAB	Tue, Mar 2, 2010	4.60	4.65	4.45	4.51
4473	NASDAQ	PLAB	Mon, Mar 1, 2010	4.46	4.60	4.44	4.60
4472	NASDAQ	PLAB	Fri, Feb 26, 2010	4.55	4.55	4.31	4.40
4471	NASDAQ	PLAB	Thu, Feb 25, 2010	4.40	4.56	4.26	4.56
4470	NASDAQ	PLAB	Wed, Feb 24, 2010	4.46	4.62	4.42	4.52
4469	NASDAQ	PLAB	Tue, Feb 23, 2010	4.50	4.57	4.40	4.42
4468	NASDAQ	PLAB	Mon, Feb 22, 2010	4.59	4.66	4.46	4.48
4467	NASDAQ	PLAB	Fri, Feb 19, 2010	4.39	4.54	4.31	4.51
4466	NASDAQ	PLAB	Thu, Feb 18, 2010	4.16	4.41	4.15	4.40
4465	NASDAQ	PLAB	Wed, Feb 17, 2010	4.50	4.50	3.98	4.18
4464	NASDAQ	PLAB	Tue, Feb 16, 2010	4.13	4.47	4.03	4.41
4463	NASDAQ	PLAB	Fri, Feb 12, 2010	3.91	4.10	3.85	4.09
4462	NASDAQ	PLAB	Thu, Feb 11, 2010	3.79	3.99	3.70	3.99
4461	NASDAQ	PLAB	Wed, Feb 10, 2010	3.78	3.86	3.64	3.82
4460	NASDAQ	PLAB	Tue, Feb 9, 2010	3.70	3.85	3.60	3.83
4459	NASDAQ	PLAB	Mon, Feb 8, 2010	3.63	3.75	3.58	3.64
4458	NASDAQ	PLAB	Fri, Feb 5, 2010	3.79	3.79	3.52	3.63
4457	NASDAQ	PLAB	Thu, Feb 4, 2010	3.86	3.89	3.72	3.79
4456	NASDAQ	PLAB	Wed, Feb 3, 2010	3.95	4.02	3.86	3.90
4455	NASDAQ	PLAB	Tue, Feb 2, 2010	3.96	4.03	3.90	3.99
4454	NASDAQ	PLAB	Mon, Feb 1, 2010	3.87	4.00	3.84	3.94
4453	NASDAQ	PLAB	Fri, Jan 29, 2010	3.93	4.04	3.79	3.85
4452	NASDAQ	PLAB	Thu, Jan 28, 2010	4.03	4.10	3.89	3.90
4451	NASDAQ	PLAB	Wed, Jan 27, 2010	3.92	4.05	3.83	4.00
4450	NASDAQ	PLAB	Tue, Jan 26, 2010	3.89	3.97	3.82	3.94
4449	NASDAQ	PLAB	Mon, Jan 25, 2010	3.99	4.02	3.86	3.92
4448	NASDAQ	PLAB	Fri, Jan 22, 2010	4.03	4.23	3.93	3.95
4447	NASDAQ	PLAB	Thu, Jan 21, 2010	4.10	4.20	3.96	3.96
4446	NASDAQ	PLAB	Wed, Jan 20, 2010	4.24	4.24	4.07	4.10
4445	NASDAQ	PLAB	Tue, Jan 19, 2010	4.29	4.33	4.21	4.29
4444	NASDAQ	PLAB	Fri, Jan 15, 2010	4.46	4.46	4.20	4.29
4443	NASDAQ	PLAB	Thu, Jan 14, 2010	4.43	4.51	4.38	4.44
4442	NASDAQ	PLAB	Wed, Jan 13, 2010	4.31	4.47	4.25	4.42
4441	NASDAQ	PLAB	Tue, Jan 12, 2010	4.37	4.43	4.28	4.30
4440	NASDAQ	PLAB	Mon, Jan 11, 2010	4.59	4.59	4.36	4.44
4439	NASDAQ	PLAB	Fri, Jan 8, 2010	4.16	4.35	4.15	4.34
4438	NASDAQ	PLAB	Thu, Jan 7, 2010	4.27	4.30	4.15	4.16
4437	NASDAQ	PLAB	Wed, Jan 6, 2010	4.39	4.49	4.26	4.29
4436	NASDAQ	PLAB	Tue, Jan 5, 2010	4.62	4.62	4.37	4.39
4435	NASDAQ	PLAB	Mon, Jan 4, 2010	4.56	4.65	4.48	4.62
4434	NASDAQ	PLAB	Thu, Dec 31, 2009	4.58	4.58	4.40	4.45
4433	NASDAQ	PLAB	Wed, Dec 30, 2009	4.49	4.57	4.41	4.56
4432	NASDAQ	PLAB	Tue, Dec 29, 2009	4.58	4.60	4.27	4.54
4431	NASDAQ	PLAB	Mon, Dec 28, 2009	4.70	4.80	4.49	4.55
4430	NASDAQ	PLAB	Thu, Dec 24, 2009	4.68	4.75	4.64	4.70
4429	NASDAQ	PLAB	Wed, Dec 23, 2009	4.58	4.69	4.46	4.66
4428	NASDAQ	PLAB	Tue, Dec 22, 2009	4.42	4.58	4.41	4.56
4427	NASDAQ	PLAB	Mon, Dec 21, 2009	4.43	4.45	4.29	4.42
4426	NASDAQ	PLAB	Fri, Dec 18, 2009	4.33	4.46	4.28	4.37
4425	NASDAQ	PLAB	Thu, Dec 17, 2009	4.40	4.40	4.25	4.27
4424	NASDAQ	PLAB	Wed, Dec 16, 2009	4.55	4.57	4.37	4.43
4423	NASDAQ	PLAB	Tue, Dec 15, 2009	4.55	4.60	4.48	4.49
4422	NASDAQ	PLAB	Mon, Dec 14, 2009	4.45	4.57	4.41	4.51
4421	NASDAQ	PLAB	Fri, Dec 11, 2009	4.63	4.63	4.33	4.43
4420	NASDAQ	PLAB	Thu, Dec 10, 2009	4.65	4.70	4.51	4.58
4419	NASDAQ	PLAB	Wed, Dec 9, 2009	4.16	4.66	4.00	4.65
4418	NASDAQ	PLAB	Tue, Dec 8, 2009	4.96	5.02	4.75	4.91
4417	NASDAQ	PLAB	Mon, Dec 7, 2009	5.00	5.14	4.94	5.00
4416	NASDAQ	PLAB	Fri, Dec 4, 2009	4.53	4.97	4.45	4.97
4415	NASDAQ	PLAB	Thu, Dec 3, 2009	4.41	4.58	4.38	4.40
4414	NASDAQ	PLAB	Wed, Dec 2, 2009	4.36	4.53	4.30	4.42
4413	NASDAQ	PLAB	Tue, Dec 1, 2009	4.08	4.46	4.08	4.38
4412	NASDAQ	PLAB	Mon, Nov 30, 2009	3.92	4.04	3.73	4.04
4411	NASDAQ	PLAB	Fri, Nov 27, 2009	3.79	3.98	3.76	3.94
4410	NASDAQ	PLAB	Wed, Nov 25, 2009	4.04	4.04	3.92	3.98
4409	NASDAQ	PLAB	Tue, Nov 24, 2009	4.10	4.12	3.94	4.00
4408	NASDAQ	PLAB	Mon, Nov 23, 2009	4.17	4.17	3.97	4.08
4407	NASDAQ	PLAB	Fri, Nov 20, 2009	4.05	4.15	3.87	3.95
4406	NASDAQ	PLAB	Thu, Nov 19, 2009	4.14	4.20	4.00	4.08
4405	NASDAQ	PLAB	Wed, Nov 18, 2009	4.40	4.40	4.17	4.20
4404	NASDAQ	PLAB	Tue, Nov 17, 2009	4.37	4.50	4.13	4.38
4403	NASDAQ	PLAB	Mon, Nov 16, 2009	4.14	4.38	4.14	4.37
4402	NASDAQ	PLAB	Fri, Nov 13, 2009	4.12	4.23	4.03	4.15
4401	NASDAQ	PLAB	Thu, Nov 12, 2009	4.35	4.49	4.12	4.12
4400	NASDAQ	PLAB	Wed, Nov 11, 2009	4.36	4.49	4.21	4.37
4399	NASDAQ	PLAB	Tue, Nov 10, 2009	4.67	4.71	4.27	4.29
4398	NASDAQ	PLAB	Mon, Nov 9, 2009	4.51	4.69	4.43	4.69
4397	NASDAQ	PLAB	Fri, Nov 6, 2009	4.27	4.46	4.10	4.38
4396	NASDAQ	PLAB	Thu, Nov 5, 2009	4.08	4.35	3.97	4.35
4395	NASDAQ	PLAB	Wed, Nov 4, 2009	4.26	4.35	4.01	4.02
4394	NASDAQ	PLAB	Tue, Nov 3, 2009	4.29	4.29	4.13	4.24
4393	NASDAQ	PLAB	Mon, Nov 2, 2009	4.21	4.43	4.17	4.35
4392	NASDAQ	PLAB	Fri, Oct 30, 2009	4.29	4.34	4.10	4.18
4391	NASDAQ	PLAB	Thu, Oct 29, 2009	4.24	4.43	4.22	4.35
4390	NASDAQ	PLAB	Wed, Oct 28, 2009	4.59	4.63	4.00	4.15
4389	NASDAQ	PLAB	Tue, Oct 27, 2009	4.67	4.77	4.55	4.59
4388	NASDAQ	PLAB	Mon, Oct 26, 2009	4.61	4.78	4.55	4.66
4387	NASDAQ	PLAB	Fri, Oct 23, 2009	4.83	5.00	4.56	4.61
4386	NASDAQ	PLAB	Thu, Oct 22, 2009	4.73	4.90	4.53	4.82
4385	NASDAQ	PLAB	Wed, Oct 21, 2009	4.89	5.06	4.70	4.73
4384	NASDAQ	PLAB	Tue, Oct 20, 2009	5.08	5.13	4.85	4.86
4383	NASDAQ	PLAB	Mon, Oct 19, 2009	5.08	5.25	5.03	5.04
4382	NASDAQ	PLAB	Fri, Oct 16, 2009	5.07	5.25	5.03	5.04
4381	NASDAQ	PLAB	Thu, Oct 15, 2009	5.41	5.41	5.04	5.13
4380	NASDAQ	PLAB	Wed, Oct 14, 2009	5.28	5.49	5.14	5.49
4379	NASDAQ	PLAB	Tue, Oct 13, 2009	5.20	5.23	5.10	5.20
4378	NASDAQ	PLAB	Mon, Oct 12, 2009	5.00	5.25	4.95	5.24
4377	NASDAQ	PLAB	Fri, Oct 9, 2009	4.91	5.03	4.86	4.95
4376	NASDAQ	PLAB	Thu, Oct 8, 2009	4.90	4.97	4.83	4.93
4375	NASDAQ	PLAB	Wed, Oct 7, 2009	4.85	4.98	4.78	4.86
4374	NASDAQ	PLAB	Tue, Oct 6, 2009	4.82	4.97	4.77	4.90
4373	NASDAQ	PLAB	Mon, Oct 5, 2009	4.37	4.76	4.37	4.76
4372	NASDAQ	PLAB	Fri, Oct 2, 2009	4.35	4.57	4.31	4.35
4371	NASDAQ	PLAB	Thu, Oct 1, 2009	4.72	4.84	4.41	4.43
4370	NASDAQ	PLAB	Wed, Sep 30, 2009	4.87	4.95	4.59	4.74
4369	NASDAQ	PLAB	Tue, Sep 29, 2009	4.90	4.99	4.84	4.90
4368	NASDAQ	PLAB	Mon, Sep 28, 2009	4.83	5.00	4.83	4.91
4367	NASDAQ	PLAB	Fri, Sep 25, 2009	4.77	4.95	4.65	4.86
4366	NASDAQ	PLAB	Thu, Sep 24, 2009	4.87	4.91	4.54	4.75
4365	NASDAQ	PLAB	Wed, Sep 23, 2009	4.95	4.99	4.83	4.83
4364	NASDAQ	PLAB	Tue, Sep 22, 2009	4.96	4.97	4.91	4.94
4363	NASDAQ	PLAB	Mon, Sep 21, 2009	4.71	4.96	4.70	4.96
4362	NASDAQ	PLAB	Fri, Sep 18, 2009	4.63	4.81	4.59	4.76
4361	NASDAQ	PLAB	Thu, Sep 17, 2009	4.79	4.80	4.59	4.64
4360	NASDAQ	PLAB	Wed, Sep 16, 2009	4.58	4.83	4.57	4.78
4359	NASDAQ	PLAB	Tue, Sep 15, 2009	4.49	4.65	4.42	4.58
4358	NASDAQ	PLAB	Mon, Sep 14, 2009	4.35	4.57	4.25	4.49
4357	NASDAQ	PLAB	Fri, Sep 11, 2009	4.30	4.48	4.24	4.37
4356	NASDAQ	PLAB	Thu, Sep 10, 2009	4.27	4.31	4.01	4.17
4355	NASDAQ	PLAB	Wed, Sep 9, 2009	4.70	4.90	4.67	4.87
4354	NASDAQ	PLAB	Tue, Sep 8, 2009	4.78	4.84	4.71	4.78
4353	NASDAQ	PLAB	Fri, Sep 4, 2009	4.70	4.79	4.58	4.71
4352	NASDAQ	PLAB	Thu, Sep 3, 2009	4.55	4.69	4.52	4.69
4351	NASDAQ	PLAB	Wed, Sep 2, 2009	4.46	4.64	4.40	4.54
4350	NASDAQ	PLAB	Tue, Sep 1, 2009	4.51	4.78	4.41	4.46
4349	NASDAQ	PLAB	Mon, Aug 31, 2009	4.56	4.68	4.40	4.56
4348	NASDAQ	PLAB	Fri, Aug 28, 2009	4.73	4.80	4.47	4.62
4347	NASDAQ	PLAB	Thu, Aug 27, 2009	4.75	4.80	4.58	4.69
4346	NASDAQ	PLAB	Wed, Aug 26, 2009	4.73	4.84	4.70	4.76
4345	NASDAQ	PLAB	Tue, Aug 25, 2009	4.72	4.83	4.70	4.72
4344	NASDAQ	PLAB	Mon, Aug 24, 2009	4.67	4.75	4.58	4.67
4343	NASDAQ	PLAB	Fri, Aug 21, 2009	4.82	4.88	4.58	4.68
4342	NASDAQ	PLAB	Thu, Aug 20, 2009	4.47	4.87	4.42	4.69
4341	NASDAQ	PLAB	Wed, Aug 19, 2009	4.85	5.03	4.36	4.68
4340	NASDAQ	PLAB	Tue, Aug 18, 2009	4.63	5.11	4.53	5.11
4339	NASDAQ	PLAB	Mon, Aug 17, 2009	4.60	4.70	4.53	4.62
4338	NASDAQ	PLAB	Fri, Aug 14, 2009	5.01	5.03	4.63	4.78
4337	NASDAQ	PLAB	Thu, Aug 13, 2009	5.14	5.14	4.83	5.03
4336	NASDAQ	PLAB	Wed, Aug 12, 2009	4.99	5.14	4.64	4.97
4335	NASDAQ	PLAB	Tue, Aug 11, 2009	5.14	5.28	4.88	5.02
4334	NASDAQ	PLAB	Mon, Aug 10, 2009	5.13	5.35	5.09	5.21
4333	NASDAQ	PLAB	Fri, Aug 7, 2009	5.12	5.20	4.98	5.16
4332	NASDAQ	PLAB	Thu, Aug 6, 2009	5.06	5.10	4.85	5.00
4331	NASDAQ	PLAB	Wed, Aug 5, 2009	5.06	5.15	4.80	5.01
4330	NASDAQ	PLAB	Tue, Aug 4, 2009	5.03	5.20	5.03	5.07
4329	NASDAQ	PLAB	Mon, Aug 3, 2009	5.18	5.18	4.98	5.10
4328	NASDAQ	PLAB	Fri, Jul 31, 2009	5.03	5.15	5.00	5.11
4327	NASDAQ	PLAB	Thu, Jul 30, 2009	5.22	5.24	4.97	5.08
4326	NASDAQ	PLAB	Wed, Jul 29, 2009	4.93	5.15	4.87	5.11
4325	NASDAQ	PLAB	Tue, Jul 28, 2009	4.95	5.03	4.70	5.00
4324	NASDAQ	PLAB	Mon, Jul 27, 2009	4.92	5.14	4.90	4.99
4323	NASDAQ	PLAB	Fri, Jul 24, 2009	4.85	4.97	4.70	4.91
4322	NASDAQ	PLAB	Thu, Jul 23, 2009	4.62	5.05	4.54	4.92
4321	NASDAQ	PLAB	Wed, Jul 22, 2009	4.65	5.13	4.37	4.69
4320	NASDAQ	PLAB	Tue, Jul 21, 2009	5.25	5.25	4.52	4.71
4319	NASDAQ	PLAB	Mon, Jul 20, 2009	5.20	5.34	5.05	5.20
4318	NASDAQ	PLAB	Fri, Jul 17, 2009	5.22	5.37	4.96	5.18
4317	NASDAQ	PLAB	Thu, Jul 16, 2009	5.07	5.46	5.05	5.20
4316	NASDAQ	PLAB	Wed, Jul 15, 2009	5.01	5.42	5.00	5.09
4315	NASDAQ	PLAB	Tue, Jul 14, 2009	4.54	4.94	4.41	4.93
4314	NASDAQ	PLAB	Mon, Jul 13, 2009	4.43	4.54	4.14	4.53
4313	NASDAQ	PLAB	Fri, Jul 10, 2009	4.14	4.41	4.01	4.41
4312	NASDAQ	PLAB	Thu, Jul 9, 2009	4.34	4.50	4.14	4.17
4311	NASDAQ	PLAB	Wed, Jul 8, 2009	4.30	4.63	4.21	4.29
4310	NASDAQ	PLAB	Tue, Jul 7, 2009	4.07	4.33	4.03	4.09
4309	NASDAQ	PLAB	Mon, Jul 6, 2009	3.97	4.12	3.90	4.06
4308	NASDAQ	PLAB	Thu, Jul 2, 2009	4.08	4.14	3.91	4.01
4307	NASDAQ	PLAB	Wed, Jul 1, 2009	4.07	4.26	4.07	4.19
4306	NASDAQ	PLAB	Tue, Jun 30, 2009	4.01	4.17	3.92	4.05
4305	NASDAQ	PLAB	Mon, Jun 29, 2009	4.12	4.25	4.02	4.03
4304	NASDAQ	PLAB	Fri, Jun 26, 2009	3.99	4.25	3.84	4.07
4303	NASDAQ	PLAB	Thu, Jun 25, 2009	3.63	4.04	3.55	4.04
4302	NASDAQ	PLAB	Wed, Jun 24, 2009	3.66	3.85	3.53	3.68
4301	NASDAQ	PLAB	Tue, Jun 23, 2009	3.73	3.79	3.42	3.60
4300	NASDAQ	PLAB	Mon, Jun 22, 2009	3.98	3.98	3.70	3.70
4299	NASDAQ	PLAB	Fri, Jun 19, 2009	3.90	4.08	3.82	4.00
4298	NASDAQ	PLAB	Thu, Jun 18, 2009	3.89	3.92	3.71	3.83
4297	NASDAQ	PLAB	Wed, Jun 17, 2009	3.69	3.96	3.58	3.92
4296	NASDAQ	PLAB	Tue, Jun 16, 2009	3.84	3.90	3.69	3.69
4295	NASDAQ	PLAB	Mon, Jun 15, 2009	3.73	3.87	3.64	3.79
4294	NASDAQ	PLAB	Fri, Jun 12, 2009	3.88	3.96	3.76	3.89
4293	NASDAQ	PLAB	Thu, Jun 11, 2009	3.94	4.02	3.81	3.94
4292	NASDAQ	PLAB	Wed, Jun 10, 2009	4.04	4.07	3.61	3.92
4291	NASDAQ	PLAB	Tue, Jun 9, 2009	3.97	4.05	3.86	4.02
4290	NASDAQ	PLAB	Mon, Jun 8, 2009	3.86	4.00	3.80	3.88
4289	NASDAQ	PLAB	Fri, Jun 5, 2009	3.91	3.96	3.59	3.93
4288	NASDAQ	PLAB	Thu, Jun 4, 2009	3.74	3.92	3.67	3.87
4287	NASDAQ	PLAB	Wed, Jun 3, 2009	3.69	3.72	3.43	3.67
4286	NASDAQ	PLAB	Tue, Jun 2, 2009	3.70	3.77	3.52	3.72
4285	NASDAQ	PLAB	Mon, Jun 1, 2009	3.26	3.73	3.18	3.69
4284	NASDAQ	PLAB	Fri, May 29, 2009	3.12	3.32	3.00	3.16
4283	NASDAQ	PLAB	Thu, May 28, 2009	3.07	3.30	2.82	3.01
4282	NASDAQ	PLAB	Wed, May 27, 2009	2.46	3.35	2.46	3.04
4281	NASDAQ	PLAB	Tue, May 26, 2009	3.05	3.24	2.93	3.09
4280	NASDAQ	PLAB	Fri, May 22, 2009	2.77	3.20	2.77	3.08
4279	NASDAQ	PLAB	Thu, May 21, 2009	2.64	2.78	2.25	2.73
4278	NASDAQ	PLAB	Wed, May 20, 2009	2.40	2.69	2.38	2.45
4277	NASDAQ	PLAB	Tue, May 19, 2009	2.44	2.54	2.26	2.45
4276	NASDAQ	PLAB	Mon, May 18, 2009	1.80	2.27	1.67	2.26
4275	NASDAQ	PLAB	Fri, May 15, 2009	1.76	1.81	1.65	1.67
4274	NASDAQ	PLAB	Thu, May 14, 2009	1.53	1.80	1.53	1.72
4273	NASDAQ	PLAB	Wed, May 13, 2009	1.90	1.90	1.64	1.66
4272	NASDAQ	PLAB	Tue, May 12, 2009	2.19	2.19	1.81	1.95
4271	NASDAQ	PLAB	Mon, May 11, 2009	2.30	2.38	2.17	2.21
4270	NASDAQ	PLAB	Fri, May 8, 2009	2.07	2.31	2.06	2.29
4269	NASDAQ	PLAB	Thu, May 7, 2009	2.41	2.48	1.91	2.12
4268	NASDAQ	PLAB	Wed, May 6, 2009	1.79	2.30	1.74	2.21
4267	NASDAQ	PLAB	Tue, May 5, 2009	1.73	1.75	1.66	1.71
4266	NASDAQ	PLAB	Mon, May 4, 2009	1.76	1.86	1.69	1.75
4265	NASDAQ	PLAB	Fri, May 1, 2009	1.67	1.82	1.60	1.76
4264	NASDAQ	PLAB	Thu, Apr 30, 2009	1.61	1.70	1.57	1.67
4263	NASDAQ	PLAB	Wed, Apr 29, 2009	1.52	1.60	1.45	1.60
4262	NASDAQ	PLAB	Tue, Apr 28, 2009	1.49	1.52	1.48	1.49
4261	NASDAQ	PLAB	Mon, Apr 27, 2009	1.55	1.55	1.41	1.51
4260	NASDAQ	PLAB	Fri, Apr 24, 2009	1.49	1.59	1.48	1.53
4259	NASDAQ	PLAB	Thu, Apr 23, 2009	1.53	1.53	1.45	1.48
4258	NASDAQ	PLAB	Wed, Apr 22, 2009	1.47	1.61	1.44	1.52
4257	NASDAQ	PLAB	Tue, Apr 21, 2009	1.40	1.51	1.37	1.51
4256	NASDAQ	PLAB	Mon, Apr 20, 2009	1.52	1.52	1.39	1.41
4255	NASDAQ	PLAB	Fri, Apr 17, 2009	1.60	1.64	1.40	1.56
4254	NASDAQ	PLAB	Thu, Apr 16, 2009	1.40	1.63	1.40	1.58
4253	NASDAQ	PLAB	Wed, Apr 15, 2009	1.34	1.40	1.30	1.39
4252	NASDAQ	PLAB	Tue, Apr 14, 2009	1.26	1.50	1.26	1.36
4251	NASDAQ	PLAB	Mon, Apr 13, 2009	1.44	1.46	1.28	1.36
4250	NASDAQ	PLAB	Thu, Apr 9, 2009	1.32	1.49	1.30	1.47
4249	NASDAQ	PLAB	Wed, Apr 8, 2009	1.18	1.29	1.17	1.29
4248	NASDAQ	PLAB	Tue, Apr 7, 2009	1.26	1.28	1.17	1.18
4247	NASDAQ	PLAB	Mon, Apr 6, 2009	1.32	1.35	1.10	1.29
4246	NASDAQ	PLAB	Fri, Apr 3, 2009	1.11	1.31	0.91	1.31
4245	NASDAQ	PLAB	Thu, Apr 2, 2009	1.07	1.12	0.95	1.11
4244	NASDAQ	PLAB	Wed, Apr 1, 2009	0.93	1.06	0.85	1.03
4243	NASDAQ	PLAB	Tue, Mar 31, 2009	1.03	1.07	0.96	0.96
4242	NASDAQ	PLAB	Mon, Mar 30, 2009	1.10	1.15	0.97	1.01
4241	NASDAQ	PLAB	Fri, Mar 27, 2009	1.16	1.20	1.12	1.15
4240	NASDAQ	PLAB	Thu, Mar 26, 2009	1.05	1.20	0.97	1.20
4239	NASDAQ	PLAB	Wed, Mar 25, 2009	0.95	1.05	0.89	0.99
4238	NASDAQ	PLAB	Tue, Mar 24, 2009	1.03	1.09	0.95	0.97
4237	NASDAQ	PLAB	Mon, Mar 23, 2009	0.99	1.04	0.97	1.04
4236	NASDAQ	PLAB	Fri, Mar 20, 2009	1.01	1.07	0.93	0.99
4235	NASDAQ	PLAB	Thu, Mar 19, 2009	1.05	1.50	0.90	0.99
4234	NASDAQ	PLAB	Wed, Mar 18, 2009	0.93	1.03	0.92	1.03
4233	NASDAQ	PLAB	Tue, Mar 17, 2009	0.84	0.93	0.82	0.93
4232	NASDAQ	PLAB	Mon, Mar 16, 2009	0.85	0.97	0.80	0.84
4231	NASDAQ	PLAB	Fri, Mar 13, 2009	0.91	0.91	0.82	0.84
4230	NASDAQ	PLAB	Thu, Mar 12, 2009	0.80	0.93	0.80	0.90
4229	NASDAQ	PLAB	Wed, Mar 11, 2009	0.83	0.85	0.76	0.81
4228	NASDAQ	PLAB	Tue, Mar 10, 2009	0.73	0.93	0.73	0.86
4227	NASDAQ	PLAB	Mon, Mar 9, 2009	0.74	0.80	0.68	0.71
4226	NASDAQ	PLAB	Fri, Mar 6, 2009	0.75	0.78	0.65	0.74
4225	NASDAQ	PLAB	Thu, Mar 5, 2009	0.82	0.89	0.73	0.73
4224	NASDAQ	PLAB	Wed, Mar 4, 2009	0.77	0.91	0.77	0.86
4223	NASDAQ	PLAB	Tue, Mar 3, 2009	0.80	0.96	0.75	0.75
4222	NASDAQ	PLAB	Mon, Mar 2, 2009	0.89	0.93	0.78	0.79
4221	NASDAQ	PLAB	Fri, Feb 27, 2009	0.98	1.17	0.91	0.92
4220	NASDAQ	PLAB	Thu, Feb 26, 2009	0.94	1.29	0.94	1.00
4219	NASDAQ	PLAB	Wed, Feb 25, 2009	0.85	1.10	0.83	0.94
4218	NASDAQ	PLAB	Tue, Feb 24, 2009	0.92	0.92	0.82	0.85
4217	NASDAQ	PLAB	Mon, Feb 23, 2009	1.01	1.01	0.89	0.91
4216	NASDAQ	PLAB	Fri, Feb 20, 2009	1.11	1.14	0.90	0.96
4215	NASDAQ	PLAB	Thu, Feb 19, 2009	1.27	1.29	1.07	1.15
4214	NASDAQ	PLAB	Wed, Feb 18, 2009	1.45	1.45	1.25	1.26
4213	NASDAQ	PLAB	Tue, Feb 17, 2009	1.32	1.46	1.32	1.35
4212	NASDAQ	PLAB	Fri, Feb 13, 2009	1.41	1.43	1.38	1.43
4211	NASDAQ	PLAB	Thu, Feb 12, 2009	1.37	1.45	1.36	1.41
4210	NASDAQ	PLAB	Wed, Feb 11, 2009	1.32	1.45	1.32	1.41
4209	NASDAQ	PLAB	Tue, Feb 10, 2009	1.45	1.52	1.30	1.38
4208	NASDAQ	PLAB	Mon, Feb 9, 2009	1.51	1.60	1.47	1.47
4207	NASDAQ	PLAB	Fri, Feb 6, 2009	1.50	1.58	1.49	1.52
4206	NASDAQ	PLAB	Thu, Feb 5, 2009	1.57	1.57	1.19	1.53
4205	NASDAQ	PLAB	Wed, Feb 4, 2009	1.73	1.76	1.56	1.59
4204	NASDAQ	PLAB	Tue, Feb 3, 2009	1.72	1.77	1.67	1.72
4203	NASDAQ	PLAB	Mon, Feb 2, 2009	1.56	1.77	1.56	1.71
4202	NASDAQ	PLAB	Fri, Jan 30, 2009	1.72	1.81	1.55	1.59
4201	NASDAQ	PLAB	Thu, Jan 29, 2009	1.87	1.87	1.68	1.70
4200	NASDAQ	PLAB	Wed, Jan 28, 2009	1.94	2.00	1.87	1.91
4199	NASDAQ	PLAB	Tue, Jan 27, 2009	1.98	2.01	1.93	1.94
4198	NASDAQ	PLAB	Mon, Jan 26, 2009	1.86	2.00	1.86	1.99
4197	NASDAQ	PLAB	Fri, Jan 23, 2009	1.75	1.90	1.75	1.87
4196	NASDAQ	PLAB	Thu, Jan 22, 2009	1.81	1.88	1.78	1.84
4195	NASDAQ	PLAB	Wed, Jan 21, 2009	1.73	1.90	1.66	1.90
4194	NASDAQ	PLAB	Tue, Jan 20, 2009	1.87	1.88	1.70	1.70
4193	NASDAQ	PLAB	Fri, Jan 16, 2009	1.79	1.97	1.79	1.91
4192	NASDAQ	PLAB	Thu, Jan 15, 2009	1.73	1.85	1.66	1.85
4191	NASDAQ	PLAB	Wed, Jan 14, 2009	1.60	1.80	1.58	1.73
4190	NASDAQ	PLAB	Tue, Jan 13, 2009	1.77	1.90	1.67	1.70
4189	NASDAQ	PLAB	Mon, Jan 12, 2009	1.70	1.79	1.67	1.78
4188	NASDAQ	PLAB	Fri, Jan 9, 2009	1.54	1.68	1.52	1.63
4187	NASDAQ	PLAB	Thu, Jan 8, 2009	1.60	1.60	1.36	1.50
4186	NASDAQ	PLAB	Wed, Jan 7, 2009	1.80	1.84	1.55	1.60
4185	NASDAQ	PLAB	Tue, Jan 6, 2009	1.83	1.89	1.69	1.82
4184	NASDAQ	PLAB	Mon, Jan 5, 2009	2.02	2.05	1.73	1.81
4183	NASDAQ	PLAB	Fri, Jan 2, 2009	2.00	2.15	1.90	2.05
4182	NASDAQ	PLAB	Wed, Dec 31, 2008	1.70	1.97	1.70	1.95
4181	NASDAQ	PLAB	Tue, Dec 30, 2008	1.34	1.70	1.30	1.64
4180	NASDAQ	PLAB	Mon, Dec 29, 2008	1.33	1.36	1.25	1.34
4179	NASDAQ	PLAB	Fri, Dec 26, 2008	1.31	1.35	1.26	1.33
4178	NASDAQ	PLAB	Wed, Dec 24, 2008	1.30	1.37	1.29	1.31
4177	NASDAQ	PLAB	Tue, Dec 23, 2008	1.29	1.30	1.24	1.29
4176	NASDAQ	PLAB	Mon, Dec 22, 2008	1.10	1.32	1.10	1.28
4175	NASDAQ	PLAB	Fri, Dec 19, 2008	1.01	1.11	0.97	1.11
4174	NASDAQ	PLAB	Thu, Dec 18, 2008	1.05	1.05	0.90	0.91
4173	NASDAQ	PLAB	Wed, Dec 17, 2008	1.01	1.05	0.91	1.04
4172	NASDAQ	PLAB	Tue, Dec 16, 2008	0.92	0.95	0.82	0.95
4171	NASDAQ	PLAB	Mon, Dec 15, 2008	0.80	1.09	0.75	0.88
4170	NASDAQ	PLAB	Fri, Dec 12, 2008	0.68	0.80	0.66	0.80
4169	NASDAQ	PLAB	Thu, Dec 11, 2008	0.78	0.79	0.70	0.78
4168	NASDAQ	PLAB	Wed, Dec 10, 2008	0.79	0.79	0.72	0.76
4167	NASDAQ	PLAB	Tue, Dec 9, 2008	0.75	0.80	0.65	0.78
4166	NASDAQ	PLAB	Mon, Dec 8, 2008	0.58	0.72	0.53	0.68
4165	NASDAQ	PLAB	Fri, Dec 5, 2008	0.49	0.59	0.47	0.57
4164	NASDAQ	PLAB	Thu, Dec 4, 2008	0.43	0.62	0.41	0.49
4163	NASDAQ	PLAB	Wed, Dec 3, 2008	0.43	0.50	0.40	0.41
4162	NASDAQ	PLAB	Tue, Dec 2, 2008	0.43	0.50	0.40	0.43
4161	NASDAQ	PLAB	Mon, Dec 1, 2008	0.46	0.52	0.46	0.46
4160	NASDAQ	PLAB	Fri, Nov 28, 2008	0.45	0.47	0.43	0.45
4159	NASDAQ	PLAB	Wed, Nov 26, 2008	0.35	0.50	0.33	0.45
4158	NASDAQ	PLAB	Tue, Nov 25, 2008	0.40	0.42	0.34	0.35
4157	NASDAQ	PLAB	Mon, Nov 24, 2008	0.40	0.44	0.35	0.37
4156	NASDAQ	PLAB	Fri, Nov 21, 2008	0.42	0.47	0.37	0.37
4155	NASDAQ	PLAB	Thu, Nov 20, 2008	0.48	0.49	0.42	0.42
4154	NASDAQ	PLAB	Wed, Nov 19, 2008	0.53	0.56	0.47	0.47
4153	NASDAQ	PLAB	Tue, Nov 18, 2008	0.52	0.57	0.52	0.54
4152	NASDAQ	PLAB	Mon, Nov 17, 2008	0.67	0.67	0.50	0.51
4151	NASDAQ	PLAB	Fri, Nov 14, 2008	0.79	0.79	0.67	0.67
4150	NASDAQ	PLAB	Thu, Nov 13, 2008	0.87	0.88	0.68	0.80
4149	NASDAQ	PLAB	Wed, Nov 12, 2008	0.85	0.89	0.84	0.85
4148	NASDAQ	PLAB	Tue, Nov 11, 2008	0.82	0.87	0.76	0.84
4147	NASDAQ	PLAB	Mon, Nov 10, 2008	0.88	1.19	0.75	0.76
4146	NASDAQ	PLAB	Fri, Nov 7, 2008	0.89	1.00	0.81	0.87
4145	NASDAQ	PLAB	Thu, Nov 6, 2008	0.92	0.92	0.82	0.82
4144	NASDAQ	PLAB	Wed, Nov 5, 2008	1.39	1.45	0.91	0.92
4143	NASDAQ	PLAB	Tue, Nov 4, 2008	0.88	1.38	0.86	1.36
4142	NASDAQ	PLAB	Mon, Nov 3, 2008	0.79	0.90	0.75	0.83
4141	NASDAQ	PLAB	Fri, Oct 31, 2008	0.61	0.82	0.61	0.69
4140	NASDAQ	PLAB	Thu, Oct 30, 2008	0.45	0.63	0.44	0.61
4139	NASDAQ	PLAB	Wed, Oct 29, 2008	0.46	0.46	0.42	0.43
4138	NASDAQ	PLAB	Tue, Oct 28, 2008	0.40	0.47	0.39	0.44
4137	NASDAQ	PLAB	Mon, Oct 27, 2008	0.41	0.46	0.39	0.39
4136	NASDAQ	PLAB	Fri, Oct 24, 2008	0.54	0.56	0.39	0.43
4135	NASDAQ	PLAB	Thu, Oct 23, 2008	0.74	0.85	0.54	0.54
4134	NASDAQ	PLAB	Wed, Oct 22, 2008	0.78	0.83	0.72	0.73
4133	NASDAQ	PLAB	Tue, Oct 21, 2008	0.80	0.88	0.78	0.78
4132	NASDAQ	PLAB	Mon, Oct 20, 2008	0.78	0.91	0.77	0.79
4131	NASDAQ	PLAB	Fri, Oct 17, 2008	0.86	0.95	0.77	0.77
4130	NASDAQ	PLAB	Thu, Oct 16, 2008	1.12	1.27	0.95	0.95
4129	NASDAQ	PLAB	Wed, Oct 15, 2008	1.39	1.39	1.00	1.08
4128	NASDAQ	PLAB	Tue, Oct 14, 2008	1.75	1.85	1.33	1.38
4127	NASDAQ	PLAB	Mon, Oct 13, 2008	1.33	1.65	1.17	1.65
4126	NASDAQ	PLAB	Fri, Oct 10, 2008	0.96	1.28	0.88	1.20
4125	NASDAQ	PLAB	Thu, Oct 9, 2008	1.45	1.52	0.97	0.97
4124	NASDAQ	PLAB	Wed, Oct 8, 2008	1.57	1.65	1.42	1.42
4123	NASDAQ	PLAB	Tue, Oct 7, 2008	1.77	1.94	1.58	1.62
4122	NASDAQ	PLAB	Mon, Oct 6, 2008	1.90	1.99	1.85	1.89
4121	NASDAQ	PLAB	Fri, Oct 3, 2008	1.88	2.07	1.79	1.92
4120	NASDAQ	PLAB	Thu, Oct 2, 2008	1.92	2.09	1.84	1.86
4119	NASDAQ	PLAB	Wed, Oct 1, 2008	1.86	1.99	1.76	1.97
4118	NASDAQ	PLAB	Tue, Sep 30, 2008	2.05	2.05	1.79	1.88
4117	NASDAQ	PLAB	Mon, Sep 29, 2008	2.05	2.36	1.72	2.09
4116	NASDAQ	PLAB	Fri, Sep 26, 2008	2.54	2.54	2.00	2.09
4115	NASDAQ	PLAB	Thu, Sep 25, 2008	2.80	2.81	2.56	2.60
4114	NASDAQ	PLAB	Wed, Sep 24, 2008	2.87	2.98	2.66	2.78
4113	NASDAQ	PLAB	Tue, Sep 23, 2008	3.00	3.00	2.79	2.79
4112	NASDAQ	PLAB	Mon, Sep 22, 2008	2.88	3.17	2.79	3.00
4111	NASDAQ	PLAB	Fri, Sep 19, 2008	3.35	3.37	2.87	2.89
4110	NASDAQ	PLAB	Thu, Sep 18, 2008	3.26	3.26	2.90	3.02
4109	NASDAQ	PLAB	Wed, Sep 17, 2008	3.20	3.35	3.12	3.18
4108	NASDAQ	PLAB	Tue, Sep 16, 2008	3.25	3.41	3.17	3.28
4107	NASDAQ	PLAB	Mon, Sep 15, 2008	3.19	3.44	3.12	3.32
4106	NASDAQ	PLAB	Fri, Sep 12, 2008	3.32	3.41	3.30	3.40
4105	NASDAQ	PLAB	Thu, Sep 11, 2008	3.15	3.39	3.12	3.36
4104	NASDAQ	PLAB	Wed, Sep 10, 2008	3.04	3.21	2.88	3.17
4103	NASDAQ	PLAB	Tue, Sep 9, 2008	3.05	3.10	2.98	3.02
4102	NASDAQ	PLAB	Mon, Sep 8, 2008	3.13	3.46	2.89	3.05
4101	NASDAQ	PLAB	Fri, Sep 5, 2008	2.90	3.17	2.88	3.02
4100	NASDAQ	PLAB	Thu, Sep 4, 2008	2.79	2.94	2.74	2.90
4099	NASDAQ	PLAB	Wed, Sep 3, 2008	3.05	3.08	2.62	2.85
4098	NASDAQ	PLAB	Tue, Sep 2, 2008	3.37	3.37	2.99	3.02
4097	NASDAQ	PLAB	Fri, Aug 29, 2008	3.35	3.35	3.21	3.27
4096	NASDAQ	PLAB	Thu, Aug 28, 2008	3.35	3.38	3.25	3.38
4095	NASDAQ	PLAB	Wed, Aug 27, 2008	3.24	3.43	3.24	3.34
4094	NASDAQ	PLAB	Tue, Aug 26, 2008	3.13	3.24	3.13	3.23
4093	NASDAQ	PLAB	Mon, Aug 25, 2008	3.10	3.18	3.10	3.13
4092	NASDAQ	PLAB	Fri, Aug 22, 2008	3.14	3.19	3.06	3.09
4091	NASDAQ	PLAB	Thu, Aug 21, 2008	3.15	3.23	3.01	3.11
4090	NASDAQ	PLAB	Wed, Aug 20, 2008	3.15	3.20	3.11	3.16
4089	NASDAQ	PLAB	Tue, Aug 19, 2008	3.10	3.15	3.04	3.13
4088	NASDAQ	PLAB	Mon, Aug 18, 2008	3.29	3.40	3.10	3.15
4087	NASDAQ	PLAB	Fri, Aug 15, 2008	3.25	3.43	3.10	3.30
4086	NASDAQ	PLAB	Thu, Aug 14, 2008	3.25	3.75	3.13	3.18
4085	NASDAQ	PLAB	Wed, Aug 13, 2008	3.55	3.70	3.54	3.63
4084	NASDAQ	PLAB	Tue, Aug 12, 2008	3.61	3.84	3.47	3.57
4083	NASDAQ	PLAB	Mon, Aug 11, 2008	3.40	4.10	3.40	3.70
4082	NASDAQ	PLAB	Fri, Aug 8, 2008	2.88	3.45	2.88	3.44
4081	NASDAQ	PLAB	Thu, Aug 7, 2008	3.26	3.59	2.80	2.84
4080	NASDAQ	PLAB	Wed, Aug 6, 2008	3.95	4.02	3.76	3.79
4079	NASDAQ	PLAB	Tue, Aug 5, 2008	3.88	4.06	3.80	3.97
4078	NASDAQ	PLAB	Mon, Aug 4, 2008	4.04	4.14	3.76	3.81
4077	NASDAQ	PLAB	Fri, Aug 1, 2008	4.27	4.44	4.00	4.04
4076	NASDAQ	PLAB	Thu, Jul 31, 2008	4.43	4.45	4.23	4.25
4075	NASDAQ	PLAB	Wed, Jul 30, 2008	4.66	4.71	4.42	4.46
4074	NASDAQ	PLAB	Tue, Jul 29, 2008	4.54	4.74	4.54	4.62
4073	NASDAQ	PLAB	Mon, Jul 28, 2008	4.60	4.66	4.49	4.53
4072	NASDAQ	PLAB	Fri, Jul 25, 2008	4.49	4.74	4.40	4.59
4071	NASDAQ	PLAB	Thu, Jul 24, 2008	4.77	4.78	4.41	4.44
4070	NASDAQ	PLAB	Wed, Jul 23, 2008	4.83	5.05	4.72	4.75
4069	NASDAQ	PLAB	Tue, Jul 22, 2008	5.61	5.66	4.91	5.04
4068	NASDAQ	PLAB	Mon, Jul 21, 2008	6.27	6.45	6.19	6.21
4067	NASDAQ	PLAB	Fri, Jul 18, 2008	6.36	6.47	6.13	6.25
4066	NASDAQ	PLAB	Thu, Jul 17, 2008	6.35	6.40	6.14	6.34
4065	NASDAQ	PLAB	Wed, Jul 16, 2008	6.17	6.40	6.00	6.35
4064	NASDAQ	PLAB	Tue, Jul 15, 2008	6.01	6.30	5.91	6.16
4063	NASDAQ	PLAB	Mon, Jul 14, 2008	6.30	6.33	6.04	6.08
4062	NASDAQ	PLAB	Fri, Jul 11, 2008	5.95	6.27	5.83	6.26
4061	NASDAQ	PLAB	Thu, Jul 10, 2008	5.93	6.19	5.87	6.03
4060	NASDAQ	PLAB	Wed, Jul 9, 2008	6.49	6.60	5.94	5.95
4059	NASDAQ	PLAB	Tue, Jul 8, 2008	6.70	6.70	6.22	6.50
4058	NASDAQ	PLAB	Mon, Jul 7, 2008	6.88	6.90	6.60	6.70
4057	NASDAQ	PLAB	Thu, Jul 3, 2008	6.94	6.97	6.72	6.85
4056	NASDAQ	PLAB	Wed, Jul 2, 2008	6.98	7.00	6.75	6.93
4055	NASDAQ	PLAB	Tue, Jul 1, 2008	6.97	7.22	6.91	6.99
4054	NASDAQ	PLAB	Mon, Jun 30, 2008	7.39	7.43	7.03	7.04
4053	NASDAQ	PLAB	Fri, Jun 27, 2008	7.40	7.61	7.35	7.40
4052	NASDAQ	PLAB	Thu, Jun 26, 2008	7.81	7.93	7.34	7.40
4051	NASDAQ	PLAB	Wed, Jun 25, 2008	7.52	8.00	7.52	7.92
4050	NASDAQ	PLAB	Tue, Jun 24, 2008	7.62	7.77	7.52	7.52
4049	NASDAQ	PLAB	Mon, Jun 23, 2008	7.86	7.86	7.35	7.66
4048	NASDAQ	PLAB	Fri, Jun 20, 2008	8.04	8.04	7.74	7.80
4047	NASDAQ	PLAB	Thu, Jun 19, 2008	8.19	8.36	7.95	8.07
4046	NASDAQ	PLAB	Wed, Jun 18, 2008	8.41	8.41	8.13	8.19
4045	NASDAQ	PLAB	Tue, Jun 17, 2008	8.58	8.60	8.37	8.43
4044	NASDAQ	PLAB	Mon, Jun 16, 2008	8.17	8.59	8.17	8.57
4043	NASDAQ	PLAB	Fri, Jun 13, 2008	8.19	8.40	8.13	8.22
4042	NASDAQ	PLAB	Thu, Jun 12, 2008	7.96	8.25	7.95	8.07
4041	NASDAQ	PLAB	Wed, Jun 11, 2008	8.39	8.41	7.87	7.88
4040	NASDAQ	PLAB	Tue, Jun 10, 2008	8.46	8.59	8.33	8.40
4039	NASDAQ	PLAB	Mon, Jun 9, 2008	8.73	8.80	8.39	8.56
4038	NASDAQ	PLAB	Fri, Jun 6, 2008	9.05	9.23	8.73	8.73
4037	NASDAQ	PLAB	Thu, Jun 5, 2008	9.01	9.25	8.97	9.13
4036	NASDAQ	PLAB	Wed, Jun 4, 2008	8.94	9.15	8.90	9.00
4035	NASDAQ	PLAB	Tue, Jun 3, 2008	9.18	9.18	8.89	9.01
4034	NASDAQ	PLAB	Mon, Jun 2, 2008	8.95	9.20	8.95	9.16
4033	NASDAQ	PLAB	Fri, May 30, 2008	9.13	9.13	8.87	8.98
4032	NASDAQ	PLAB	Thu, May 29, 2008	8.90	9.16	8.88	9.13
4031	NASDAQ	PLAB	Wed, May 28, 2008	9.27	9.27	8.88	8.94
4030	NASDAQ	PLAB	Tue, May 27, 2008	9.16	9.42	9.09	9.24
4029	NASDAQ	PLAB	Fri, May 23, 2008	9.25	9.34	9.05	9.18
4028	NASDAQ	PLAB	Thu, May 22, 2008	9.37	9.60	9.19	9.31
4027	NASDAQ	PLAB	Wed, May 21, 2008	9.25	9.65	9.12	9.34
4026	NASDAQ	PLAB	Tue, May 20, 2008	9.26	9.30	9.02	9.22
4025	NASDAQ	PLAB	Mon, May 19, 2008	9.12	9.59	9.05	9.28
4024	NASDAQ	PLAB	Fri, May 16, 2008	9.56	9.56	9.07	9.15
4023	NASDAQ	PLAB	Thu, May 15, 2008	9.60	9.67	9.35	9.51
4022	NASDAQ	PLAB	Wed, May 14, 2008	10.10	10.29	9.42	9.63
4021	NASDAQ	PLAB	Tue, May 13, 2008	10.44	10.57	10.35	10.55
4020	NASDAQ	PLAB	Mon, May 12, 2008	10.39	10.56	10.28	10.39
4019	NASDAQ	PLAB	Fri, May 9, 2008	10.21	10.37	10.15	10.30
4018	NASDAQ	PLAB	Thu, May 8, 2008	10.27	10.44	10.25	10.37
4017	NASDAQ	PLAB	Wed, May 7, 2008	10.69	10.80	10.25	10.27
4016	NASDAQ	PLAB	Tue, May 6, 2008	10.29	10.71	10.23	10.67
4015	NASDAQ	PLAB	Mon, May 5, 2008	10.44	10.63	10.28	10.34
4014	NASDAQ	PLAB	Fri, May 2, 2008	10.95	11.03	10.48	10.50
4013	NASDAQ	PLAB	Thu, May 1, 2008	10.58	11.05	10.57	10.84
4012	NASDAQ	PLAB	Wed, Apr 30, 2008	10.97	10.97	10.55	10.60
4011	NASDAQ	PLAB	Tue, Apr 29, 2008	10.84	11.16	10.79	10.92
4010	NASDAQ	PLAB	Mon, Apr 28, 2008	10.77	10.89	10.63	10.83
4009	NASDAQ	PLAB	Fri, Apr 25, 2008	10.87	10.87	10.40	10.76
4008	NASDAQ	PLAB	Thu, Apr 24, 2008	10.19	10.94	10.16	10.85
4007	NASDAQ	PLAB	Wed, Apr 23, 2008	10.23	10.39	10.09	10.22
4006	NASDAQ	PLAB	Tue, Apr 22, 2008	10.53	10.56	10.07	10.18
4005	NASDAQ	PLAB	Mon, Apr 21, 2008	10.87	10.90	10.57	10.59
4004	NASDAQ	PLAB	Fri, Apr 18, 2008	10.90	11.13	10.61	10.95
4003	NASDAQ	PLAB	Thu, Apr 17, 2008	10.84	10.84	10.59	10.74
4002	NASDAQ	PLAB	Wed, Apr 16, 2008	10.75	10.98	10.67	10.91
4001	NASDAQ	PLAB	Tue, Apr 15, 2008	10.69	10.72	10.57	10.61
4000	NASDAQ	PLAB	Mon, Apr 14, 2008	10.55	10.82	10.40	10.64
3999	NASDAQ	PLAB	Fri, Apr 11, 2008	10.63	10.71	10.50	10.57
3998	NASDAQ	PLAB	Thu, Apr 10, 2008	10.51	10.85	10.50	10.71
3997	NASDAQ	PLAB	Wed, Apr 9, 2008	10.54	10.62	10.48	10.50
3996	NASDAQ	PLAB	Tue, Apr 8, 2008	10.57	10.68	10.38	10.51
3995	NASDAQ	PLAB	Mon, Apr 7, 2008	10.67	10.75	10.40	10.63
3994	NASDAQ	PLAB	Fri, Apr 4, 2008	10.35	10.70	10.12	10.62
3993	NASDAQ	PLAB	Thu, Apr 3, 2008	10.28	10.47	10.12	10.37
3992	NASDAQ	PLAB	Wed, Apr 2, 2008	10.27	10.56	10.15	10.35
3991	NASDAQ	PLAB	Tue, Apr 1, 2008	9.73	10.28	9.63	10.25
3990	NASDAQ	PLAB	Mon, Mar 31, 2008	9.63	9.85	9.53	9.55
3989	NASDAQ	PLAB	Fri, Mar 28, 2008	9.53	9.77	9.47	9.66
3988	NASDAQ	PLAB	Thu, Mar 27, 2008	9.85	9.85	9.49	9.50
3987	NASDAQ	PLAB	Wed, Mar 26, 2008	9.71	9.81	9.51	9.80
3986	NASDAQ	PLAB	Tue, Mar 25, 2008	9.81	9.87	9.62	9.78
3985	NASDAQ	PLAB	Mon, Mar 24, 2008	9.63	10.04	9.52	9.83
3984	NASDAQ	PLAB	Thu, Mar 20, 2008	9.46	9.58	8.44	9.56
3983	NASDAQ	PLAB	Wed, Mar 19, 2008	9.80	10.00	9.32	9.32
3982	NASDAQ	PLAB	Tue, Mar 18, 2008	9.32	9.79	9.24	9.73
3981	NASDAQ	PLAB	Mon, Mar 17, 2008	9.15	9.42	9.03	9.12
3980	NASDAQ	PLAB	Fri, Mar 14, 2008	9.78	9.82	9.08	9.30
3979	NASDAQ	PLAB	Thu, Mar 13, 2008	9.25	9.70	9.16	9.69
3978	NASDAQ	PLAB	Wed, Mar 12, 2008	9.46	9.67	9.32	9.32
3977	NASDAQ	PLAB	Tue, Mar 11, 2008	9.63	9.67	9.15	9.43
3976	NASDAQ	PLAB	Mon, Mar 10, 2008	9.74	9.76	9.35	9.38
3975	NASDAQ	PLAB	Fri, Mar 7, 2008	9.72	9.88	9.60	9.72
3974	NASDAQ	PLAB	Thu, Mar 6, 2008	10.24	10.32	9.71	9.83
3973	NASDAQ	PLAB	Wed, Mar 5, 2008	10.20	10.45	10.14	10.27
3972	NASDAQ	PLAB	Tue, Mar 4, 2008	10.15	10.24	9.93	10.13
3971	NASDAQ	PLAB	Mon, Mar 3, 2008	10.10	10.23	9.80	10.21
3970	NASDAQ	PLAB	Fri, Feb 29, 2008	10.40	10.43	10.06	10.07
3969	NASDAQ	PLAB	Thu, Feb 28, 2008	11.23	11.35	10.42	10.43
3968	NASDAQ	PLAB	Wed, Feb 27, 2008	10.67	11.31	10.65	11.30
3967	NASDAQ	PLAB	Tue, Feb 26, 2008	10.57	10.87	10.46	10.72
3966	NASDAQ	PLAB	Mon, Feb 25, 2008	10.83	10.99	10.53	10.62
3965	NASDAQ	PLAB	Fri, Feb 22, 2008	11.17	11.17	10.51	10.81
3964	NASDAQ	PLAB	Thu, Feb 21, 2008	11.45	11.56	11.00	11.13
3963	NASDAQ	PLAB	Wed, Feb 20, 2008	10.88	11.42	10.75	11.35
3962	NASDAQ	PLAB	Tue, Feb 19, 2008	10.55	11.07	10.41	10.99
3961	NASDAQ	PLAB	Fri, Feb 15, 2008	11.31	11.41	10.39	10.44
3960	NASDAQ	PLAB	Thu, Feb 14, 2008	11.73	12.01	11.19	11.40
3959	NASDAQ	PLAB	Wed, Feb 13, 2008	11.76	11.90	11.59	11.88
3958	NASDAQ	PLAB	Tue, Feb 12, 2008	11.90	11.93	11.52	11.55
3957	NASDAQ	PLAB	Mon, Feb 11, 2008	12.26	12.31	11.81	11.92
3956	NASDAQ	PLAB	Fri, Feb 8, 2008	12.51	12.62	12.10	12.23
3955	NASDAQ	PLAB	Thu, Feb 7, 2008	12.11	12.53	11.96	12.52
3954	NASDAQ	PLAB	Wed, Feb 6, 2008	12.30	12.54	12.07	12.15
3953	NASDAQ	PLAB	Tue, Feb 5, 2008	12.45	12.64	12.20	12.23
3952	NASDAQ	PLAB	Mon, Feb 4, 2008	12.84	12.86	12.46	12.69
3951	NASDAQ	PLAB	Fri, Feb 1, 2008	12.26	12.87	12.24	12.84
3950	NASDAQ	PLAB	Thu, Jan 31, 2008	11.68	12.24	11.65	12.19
3949	NASDAQ	PLAB	Wed, Jan 30, 2008	11.73	12.14	11.69	11.83
3948	NASDAQ	PLAB	Tue, Jan 29, 2008	11.88	12.00	11.48	11.86
3947	NASDAQ	PLAB	Mon, Jan 28, 2008	11.62	11.95	11.46	11.81
3946	NASDAQ	PLAB	Fri, Jan 25, 2008	12.01	12.14	11.57	11.62
3945	NASDAQ	PLAB	Thu, Jan 24, 2008	11.51	11.93	11.32	11.88
3944	NASDAQ	PLAB	Wed, Jan 23, 2008	11.14	11.52	10.88	11.51
3943	NASDAQ	PLAB	Tue, Jan 22, 2008	11.39	11.81	10.65	11.52
3942	NASDAQ	PLAB	Fri, Jan 18, 2008	11.74	11.96	11.57	11.64
3941	NASDAQ	PLAB	Thu, Jan 17, 2008	12.01	12.16	11.78	11.81
3940	NASDAQ	PLAB	Wed, Jan 16, 2008	11.69	12.32	11.42	11.94
3939	NASDAQ	PLAB	Tue, Jan 15, 2008	11.70	11.83	11.51	11.70
3938	NASDAQ	PLAB	Mon, Jan 14, 2008	12.02	12.21	11.61	11.86
3937	NASDAQ	PLAB	Fri, Jan 11, 2008	12.10	12.31	11.78	11.96
3936	NASDAQ	PLAB	Thu, Jan 10, 2008	11.82	12.25	11.55	12.12
3935	NASDAQ	PLAB	Wed, Jan 9, 2008	11.49	11.98	11.49	11.98
3934	NASDAQ	PLAB	Tue, Jan 8, 2008	11.75	12.08	11.53	11.55
3933	NASDAQ	PLAB	Mon, Jan 7, 2008	11.61	11.82	11.48	11.68
3932	NASDAQ	PLAB	Fri, Jan 4, 2008	12.14	12.14	11.50	11.56
3931	NASDAQ	PLAB	Thu, Jan 3, 2008	12.48	12.74	12.23	12.23
3930	NASDAQ	PLAB	Wed, Jan 2, 2008	12.47	12.72	12.01	12.31
3929	NASDAQ	PLAB	Mon, Dec 31, 2007	12.63	12.73	12.40	12.47
3928	NASDAQ	PLAB	Fri, Dec 28, 2007	12.71	12.76	12.52	12.59
3927	NASDAQ	PLAB	Thu, Dec 27, 2007	12.94	13.00	12.65	12.67
3926	NASDAQ	PLAB	Wed, Dec 26, 2007	13.08	13.08	12.73	12.94
3925	NASDAQ	PLAB	Mon, Dec 24, 2007	12.92	13.10	12.79	13.10
3924	NASDAQ	PLAB	Fri, Dec 21, 2007	12.73	12.98	12.69	12.83
3923	NASDAQ	PLAB	Thu, Dec 20, 2007	12.30	12.60	12.11	12.59
3922	NASDAQ	PLAB	Wed, Dec 19, 2007	12.07	12.19	12.05	12.15
3921	NASDAQ	PLAB	Tue, Dec 18, 2007	12.09	12.13	11.72	12.12
3920	NASDAQ	PLAB	Mon, Dec 17, 2007	11.81	12.14	11.68	11.93
3919	NASDAQ	PLAB	Fri, Dec 14, 2007	12.09	12.20	11.85	11.88
3918	NASDAQ	PLAB	Thu, Dec 13, 2007	11.93	12.17	11.90	12.14
3917	NASDAQ	PLAB	Wed, Dec 12, 2007	11.94	12.15	11.90	12.01
3916	NASDAQ	PLAB	Tue, Dec 11, 2007	11.97	12.36	11.81	11.81
3915	NASDAQ	PLAB	Mon, Dec 10, 2007	10.90	11.98	10.88	11.89
3914	NASDAQ	PLAB	Fri, Dec 7, 2007	10.06	10.63	10.02	10.49
3913	NASDAQ	PLAB	Thu, Dec 6, 2007	9.95	10.12	9.85	10.10
3912	NASDAQ	PLAB	Wed, Dec 5, 2007	8.96	10.02	8.92	9.95
3911	NASDAQ	PLAB	Tue, Dec 4, 2007	9.86	10.02	9.60	10.02
3910	NASDAQ	PLAB	Mon, Dec 3, 2007	10.18	10.20	9.81	9.88
3909	NASDAQ	PLAB	Fri, Nov 30, 2007	10.42	10.45	10.27	10.29
3908	NASDAQ	PLAB	Thu, Nov 29, 2007	10.20	10.39	10.20	10.35
3907	NASDAQ	PLAB	Wed, Nov 28, 2007	10.00	10.28	9.94	10.20
3906	NASDAQ	PLAB	Tue, Nov 27, 2007	9.91	10.09	9.83	9.92
3905	NASDAQ	PLAB	Mon, Nov 26, 2007	9.99	10.15	9.77	9.90
3904	NASDAQ	PLAB	Fri, Nov 23, 2007	9.85	10.13	9.85	9.97
3903	NASDAQ	PLAB	Wed, Nov 21, 2007	9.72	9.85	9.53	9.80
3902	NASDAQ	PLAB	Tue, Nov 20, 2007	9.49	9.76	9.40	9.76
3901	NASDAQ	PLAB	Mon, Nov 19, 2007	9.60	9.65	9.43	9.51
3900	NASDAQ	PLAB	Fri, Nov 16, 2007	9.93	9.93	9.54	9.70
3899	NASDAQ	PLAB	Thu, Nov 15, 2007	10.03	10.15	9.83	9.91
3898	NASDAQ	PLAB	Wed, Nov 14, 2007	10.16	10.22	9.96	10.08
3897	NASDAQ	PLAB	Tue, Nov 13, 2007	9.91	10.14	9.86	10.14
3896	NASDAQ	PLAB	Mon, Nov 12, 2007	9.74	9.97	9.65	9.80
3895	NASDAQ	PLAB	Fri, Nov 9, 2007	9.39	9.84	9.28	9.76
3894	NASDAQ	PLAB	Thu, Nov 8, 2007	9.78	9.91	8.91	9.54
3893	NASDAQ	PLAB	Wed, Nov 7, 2007	10.01	10.09	9.66	9.71
3892	NASDAQ	PLAB	Tue, Nov 6, 2007	10.21	10.27	9.95	10.15
3891	NASDAQ	PLAB	Mon, Nov 5, 2007	10.36	10.48	10.15	10.15
3890	NASDAQ	PLAB	Fri, Nov 2, 2007	10.38	10.45	10.08	10.45
3889	NASDAQ	PLAB	Thu, Nov 1, 2007	10.85	10.92	10.24	10.27
3888	NASDAQ	PLAB	Wed, Oct 31, 2007	10.72	11.00	10.62	10.94
3887	NASDAQ	PLAB	Tue, Oct 30, 2007	10.65	10.93	10.57	10.78
3886	NASDAQ	PLAB	Mon, Oct 29, 2007	10.63	10.83	10.59	10.68
3885	NASDAQ	PLAB	Fri, Oct 26, 2007	10.59	10.71	10.38	10.61
3884	NASDAQ	PLAB	Thu, Oct 25, 2007	11.06	11.08	10.40	10.45
3883	NASDAQ	PLAB	Wed, Oct 24, 2007	11.32	11.34	10.85	11.00
3882	NASDAQ	PLAB	Tue, Oct 23, 2007	11.30	11.43	11.12	11.36
3881	NASDAQ	PLAB	Mon, Oct 22, 2007	10.89	11.26	10.79	11.20
3880	NASDAQ	PLAB	Fri, Oct 19, 2007	11.39	11.39	10.91	10.91
3879	NASDAQ	PLAB	Thu, Oct 18, 2007	11.47	11.53	11.34	11.39
3878	NASDAQ	PLAB	Wed, Oct 17, 2007	11.54	11.71	11.45	11.52
3877	NASDAQ	PLAB	Tue, Oct 16, 2007	11.30	11.55	11.30	11.45
3876	NASDAQ	PLAB	Mon, Oct 15, 2007	11.40	11.56	11.25	11.30
3875	NASDAQ	PLAB	Fri, Oct 12, 2007	11.47	11.57	11.36	11.42
3874	NASDAQ	PLAB	Thu, Oct 11, 2007	11.74	11.75	11.42	11.42
3873	NASDAQ	PLAB	Wed, Oct 10, 2007	11.86	11.86	11.52	11.66
3872	NASDAQ	PLAB	Tue, Oct 9, 2007	11.89	11.94	11.71	11.86
3871	NASDAQ	PLAB	Mon, Oct 8, 2007	12.02	12.14	11.83	11.84
3870	NASDAQ	PLAB	Fri, Oct 5, 2007	12.08	12.16	11.91	12.07
3869	NASDAQ	PLAB	Thu, Oct 4, 2007	12.06	12.16	11.84	11.95
3868	NASDAQ	PLAB	Wed, Oct 3, 2007	12.23	12.23	11.90	11.99
3867	NASDAQ	PLAB	Tue, Oct 2, 2007	12.09	12.38	12.09	12.25
3866	NASDAQ	PLAB	Mon, Oct 1, 2007	11.43	12.19	11.38	12.08
3865	NASDAQ	PLAB	Fri, Sep 28, 2007	11.50	11.55	11.38	11.41
3864	NASDAQ	PLAB	Thu, Sep 27, 2007	11.43	11.53	11.34	11.51
3863	NASDAQ	PLAB	Wed, Sep 26, 2007	11.66	11.77	11.35	11.40
3862	NASDAQ	PLAB	Tue, Sep 25, 2007	11.83	11.83	11.47	11.59
3861	NASDAQ	PLAB	Mon, Sep 24, 2007	12.17	12.19	11.74	11.88
3860	NASDAQ	PLAB	Fri, Sep 21, 2007	12.15	12.18	12.03	12.15
3859	NASDAQ	PLAB	Thu, Sep 20, 2007	12.09	12.13	11.85	12.05
3858	NASDAQ	PLAB	Wed, Sep 19, 2007	12.11	12.31	12.00	12.13
3857	NASDAQ	PLAB	Tue, Sep 18, 2007	11.69	11.99	11.38	11.99
3856	NASDAQ	PLAB	Mon, Sep 17, 2007	11.64	11.64	11.51	11.62
3855	NASDAQ	PLAB	Fri, Sep 14, 2007	11.78	11.86	11.62	11.69
3854	NASDAQ	PLAB	Thu, Sep 13, 2007	11.90	12.06	11.67	11.93
3853	NASDAQ	PLAB	Wed, Sep 12, 2007	12.32	12.32	11.88	11.88
3852	NASDAQ	PLAB	Tue, Sep 11, 2007	12.24	12.48	12.21	12.34
3851	NASDAQ	PLAB	Mon, Sep 10, 2007	12.50	12.55	12.15	12.20
3850	NASDAQ	PLAB	Fri, Sep 7, 2007	12.49	12.49	12.28	12.46
3849	NASDAQ	PLAB	Thu, Sep 6, 2007	12.22	12.69	12.20	12.69
3848	NASDAQ	PLAB	Wed, Sep 5, 2007	11.76	12.28	11.76	12.20
3847	NASDAQ	PLAB	Tue, Sep 4, 2007	11.61	11.99	11.52	11.84
3846	NASDAQ	PLAB	Fri, Aug 31, 2007	11.64	11.85	11.41	11.58
3845	NASDAQ	PLAB	Thu, Aug 30, 2007	11.41	11.78	11.28	11.50
3844	NASDAQ	PLAB	Wed, Aug 29, 2007	11.57	11.57	11.22	11.48
3843	NASDAQ	PLAB	Tue, Aug 28, 2007	11.86	11.89	11.47	11.49
3842	NASDAQ	PLAB	Mon, Aug 27, 2007	12.04	12.07	11.87	11.91
3841	NASDAQ	PLAB	Fri, Aug 24, 2007	12.01	12.09	11.91	12.05
3840	NASDAQ	PLAB	Thu, Aug 23, 2007	12.10	12.14	11.80	11.98
3839	NASDAQ	PLAB	Wed, Aug 22, 2007	11.95	12.25	11.95	12.05
3838	NASDAQ	PLAB	Tue, Aug 21, 2007	11.96	12.08	11.81	11.84
3837	NASDAQ	PLAB	Mon, Aug 20, 2007	11.92	12.05	11.83	11.92
3836	NASDAQ	PLAB	Fri, Aug 17, 2007	12.55	12.62	11.70	11.89
3835	NASDAQ	PLAB	Thu, Aug 16, 2007	11.66	12.40	11.51	12.10
3834	NASDAQ	PLAB	Wed, Aug 15, 2007	11.86	12.14	11.62	11.75
3833	NASDAQ	PLAB	Tue, Aug 14, 2007	12.23	12.41	11.78	11.84
3832	NASDAQ	PLAB	Mon, Aug 13, 2007	12.22	13.05	12.19	12.23
3831	NASDAQ	PLAB	Fri, Aug 10, 2007	11.89	12.64	11.89	12.15
3830	NASDAQ	PLAB	Thu, Aug 9, 2007	12.10	12.32	11.62	12.02
3829	NASDAQ	PLAB	Wed, Aug 8, 2007	12.28	12.58	12.03	12.30
3828	NASDAQ	PLAB	Tue, Aug 7, 2007	12.35	12.35	11.69	12.17
3827	NASDAQ	PLAB	Mon, Aug 6, 2007	12.59	12.59	11.86	12.40
3826	NASDAQ	PLAB	Fri, Aug 3, 2007	13.13	13.19	12.42	12.56
3825	NASDAQ	PLAB	Thu, Aug 2, 2007	13.20	13.49	13.09	13.17
3824	NASDAQ	PLAB	Wed, Aug 1, 2007	13.65	13.75	12.99	13.64
3823	NASDAQ	PLAB	Tue, Jul 31, 2007	14.37	14.54	14.02	14.02
3822	NASDAQ	PLAB	Mon, Jul 30, 2007	14.16	14.34	13.95	14.25
3821	NASDAQ	PLAB	Fri, Jul 27, 2007	14.57	14.69	14.14	14.14
3820	NASDAQ	PLAB	Thu, Jul 26, 2007	14.80	14.80	14.21	14.56
3819	NASDAQ	PLAB	Wed, Jul 25, 2007	15.00	15.11	14.50	14.92
3818	NASDAQ	PLAB	Tue, Jul 24, 2007	15.03	15.12	14.73	14.89
3817	NASDAQ	PLAB	Mon, Jul 23, 2007	15.34	15.39	15.02	15.18
3816	NASDAQ	PLAB	Fri, Jul 20, 2007	15.59	15.62	15.11	15.25
3815	NASDAQ	PLAB	Thu, Jul 19, 2007	15.55	15.67	15.47	15.62
3814	NASDAQ	PLAB	Wed, Jul 18, 2007	15.70	15.70	15.26	15.49
3813	NASDAQ	PLAB	Tue, Jul 17, 2007	15.38	15.96	15.35	15.77
3812	NASDAQ	PLAB	Mon, Jul 16, 2007	15.56	15.56	15.25	15.38
3811	NASDAQ	PLAB	Fri, Jul 13, 2007	15.53	15.61	15.39	15.54
3810	NASDAQ	PLAB	Thu, Jul 12, 2007	15.34	15.54	15.17	15.51
3809	NASDAQ	PLAB	Wed, Jul 11, 2007	15.36	15.39	15.12	15.23
3808	NASDAQ	PLAB	Tue, Jul 10, 2007	15.56	15.56	15.26	15.31
3807	NASDAQ	PLAB	Mon, Jul 9, 2007	15.24	15.59	15.16	15.55
3806	NASDAQ	PLAB	Fri, Jul 6, 2007	15.25	15.28	15.08	15.25
3805	NASDAQ	PLAB	Thu, Jul 5, 2007	15.10	15.22	14.93	15.19
3804	NASDAQ	PLAB	Tue, Jul 3, 2007	15.10	15.18	14.94	15.06
3803	NASDAQ	PLAB	Mon, Jul 2, 2007	14.98	15.31	14.97	15.12
3802	NASDAQ	PLAB	Fri, Jun 29, 2007	15.24	15.27	14.85	14.88
3801	NASDAQ	PLAB	Thu, Jun 28, 2007	15.27	15.30	15.10	15.16
3800	NASDAQ	PLAB	Wed, Jun 27, 2007	14.81	15.32	14.81	15.26
3799	NASDAQ	PLAB	Tue, Jun 26, 2007	15.05	15.05	14.75	14.92
3798	NASDAQ	PLAB	Mon, Jun 25, 2007	15.00	15.24	14.92	15.02
3797	NASDAQ	PLAB	Fri, Jun 22, 2007	15.05	15.12	14.81	15.03
3796	NASDAQ	PLAB	Thu, Jun 21, 2007	14.66	15.15	14.66	15.09
3795	NASDAQ	PLAB	Wed, Jun 20, 2007	15.29	15.36	14.99	15.04
3794	NASDAQ	PLAB	Tue, Jun 19, 2007	15.20	15.31	14.97	15.25
3793	NASDAQ	PLAB	Mon, Jun 18, 2007	15.34	15.37	15.07	15.21
3792	NASDAQ	PLAB	Fri, Jun 15, 2007	15.39	15.45	15.27	15.33
3791	NASDAQ	PLAB	Thu, Jun 14, 2007	14.96	15.32	14.91	15.22
3790	NASDAQ	PLAB	Wed, Jun 13, 2007	14.76	14.98	14.66	14.92
3789	NASDAQ	PLAB	Tue, Jun 12, 2007	14.84	14.96	14.68	14.73
3788	NASDAQ	PLAB	Mon, Jun 11, 2007	15.04	15.15	14.93	14.95
3787	NASDAQ	PLAB	Fri, Jun 8, 2007	14.70	15.21	14.70	15.11
3786	NASDAQ	PLAB	Thu, Jun 7, 2007	14.64	14.75	14.51	14.70
3785	NASDAQ	PLAB	Wed, Jun 6, 2007	14.79	14.91	14.63	14.75
3784	NASDAQ	PLAB	Tue, Jun 5, 2007	15.01	15.09	14.60	14.91
3783	NASDAQ	PLAB	Mon, Jun 4, 2007	14.81	15.24	14.81	15.09
3782	NASDAQ	PLAB	Fri, Jun 1, 2007	14.76	14.94	14.74	14.81
3781	NASDAQ	PLAB	Thu, May 31, 2007	14.60	14.96	14.55	14.70
3780	NASDAQ	PLAB	Wed, May 30, 2007	14.58	14.65	14.32	14.60
3779	NASDAQ	PLAB	Tue, May 29, 2007	14.53	14.75	14.53	14.69
3778	NASDAQ	PLAB	Fri, May 25, 2007	14.43	14.63	14.30	14.52
3777	NASDAQ	PLAB	Thu, May 24, 2007	14.40	14.60	14.29	14.43
3776	NASDAQ	PLAB	Wed, May 23, 2007	14.62	14.69	14.43	14.44
3775	NASDAQ	PLAB	Tue, May 22, 2007	14.50	14.69	14.45	14.62
3774	NASDAQ	PLAB	Mon, May 21, 2007	14.24	14.68	14.24	14.56
3773	NASDAQ	PLAB	Fri, May 18, 2007	14.84	14.84	14.36	14.51
3772	NASDAQ	PLAB	Thu, May 17, 2007	14.69	14.84	14.52	14.77
3771	NASDAQ	PLAB	Wed, May 16, 2007	14.79	15.36	14.75	14.76
3770	NASDAQ	PLAB	Tue, May 15, 2007	15.32	15.66	15.32	15.41
3769	NASDAQ	PLAB	Mon, May 14, 2007	15.54	15.58	15.21	15.26
3768	NASDAQ	PLAB	Fri, May 11, 2007	15.42	15.52	15.16	15.50
3767	NASDAQ	PLAB	Thu, May 10, 2007	15.27	15.38	15.03	15.10
3766	NASDAQ	PLAB	Wed, May 9, 2007	15.14	15.41	15.14	15.36
3765	NASDAQ	PLAB	Tue, May 8, 2007	15.17	15.30	15.03	15.26
3764	NASDAQ	PLAB	Mon, May 7, 2007	15.20	15.47	15.12	15.20
3763	NASDAQ	PLAB	Fri, May 4, 2007	15.33	15.33	15.18	15.28
3762	NASDAQ	PLAB	Thu, May 3, 2007	15.25	15.47	15.25	15.32
3761	NASDAQ	PLAB	Wed, May 2, 2007	15.07	15.41	15.07	15.29
3760	NASDAQ	PLAB	Tue, May 1, 2007	15.03	15.29	15.02	15.09
3759	NASDAQ	PLAB	Mon, Apr 30, 2007	15.37	15.37	14.98	15.05
3758	NASDAQ	PLAB	Fri, Apr 27, 2007	15.51	15.55	15.29	15.38
3757	NASDAQ	PLAB	Thu, Apr 26, 2007	15.49	15.59	15.33	15.51
3756	NASDAQ	PLAB	Wed, Apr 25, 2007	15.53	15.55	15.22	15.51
3755	NASDAQ	PLAB	Tue, Apr 24, 2007	15.56	15.66	15.44	15.46
3754	NASDAQ	PLAB	Mon, Apr 23, 2007	15.59	15.69	15.52	15.56
3753	NASDAQ	PLAB	Fri, Apr 20, 2007	15.74	15.75	15.54	15.65
3752	NASDAQ	PLAB	Thu, Apr 19, 2007	15.73	15.75	15.46	15.55
3751	NASDAQ	PLAB	Wed, Apr 18, 2007	15.50	15.83	15.50	15.76
3750	NASDAQ	PLAB	Tue, Apr 17, 2007	15.81	15.81	15.51	15.60
3749	NASDAQ	PLAB	Mon, Apr 16, 2007	15.87	15.91	15.68	15.85
3748	NASDAQ	PLAB	Fri, Apr 13, 2007	15.65	15.84	15.45	15.82
3747	NASDAQ	PLAB	Thu, Apr 12, 2007	15.54	15.73	15.41	15.71
3746	NASDAQ	PLAB	Wed, Apr 11, 2007	15.78	15.84	15.48	15.57
3745	NASDAQ	PLAB	Tue, Apr 10, 2007	15.71	15.86	15.61	15.75
3744	NASDAQ	PLAB	Mon, Apr 9, 2007	15.75	15.83	15.55	15.72
3743	NASDAQ	PLAB	Thu, Apr 5, 2007	15.66	15.88	15.62	15.77
3742	NASDAQ	PLAB	Wed, Apr 4, 2007	15.97	16.00	15.61	15.72
3741	NASDAQ	PLAB	Tue, Apr 3, 2007	15.33	15.49	15.27	15.36
3740	NASDAQ	PLAB	Mon, Apr 2, 2007	15.48	15.57	15.17	15.32
3739	NASDAQ	PLAB	Fri, Mar 30, 2007	15.32	15.60	15.30	15.55
3738	NASDAQ	PLAB	Thu, Mar 29, 2007	15.45	15.48	15.10	15.34
3737	NASDAQ	PLAB	Wed, Mar 28, 2007	15.47	15.60	15.31	15.37
3736	NASDAQ	PLAB	Tue, Mar 27, 2007	15.66	15.68	15.44	15.58
3735	NASDAQ	PLAB	Mon, Mar 26, 2007	15.69	15.81	15.46	15.74
3734	NASDAQ	PLAB	Fri, Mar 23, 2007	15.72	15.89	15.68	15.74
3733	NASDAQ	PLAB	Thu, Mar 22, 2007	15.80	15.83	15.67	15.76
3732	NASDAQ	PLAB	Wed, Mar 21, 2007	15.38	15.84	15.37	15.80
3731	NASDAQ	PLAB	Tue, Mar 20, 2007	15.33	15.54	15.23	15.39
3730	NASDAQ	PLAB	Mon, Mar 19, 2007	15.60	15.76	15.32	15.39
3729	NASDAQ	PLAB	Fri, Mar 16, 2007	15.59	15.89	15.34	15.50
3728	NASDAQ	PLAB	Thu, Mar 15, 2007	15.42	15.65	15.42	15.60
3727	NASDAQ	PLAB	Wed, Mar 14, 2007	15.25	15.48	15.12	15.42
3726	NASDAQ	PLAB	Tue, Mar 13, 2007	15.34	15.50	15.22	15.28
3725	NASDAQ	PLAB	Mon, Mar 12, 2007	15.26	15.50	15.24	15.46
3724	NASDAQ	PLAB	Fri, Mar 9, 2007	15.56	15.56	15.20	15.32
3723	NASDAQ	PLAB	Thu, Mar 8, 2007	15.59	15.70	15.38	15.43
3722	NASDAQ	PLAB	Wed, Mar 7, 2007	15.24	15.60	15.17	15.48
3721	NASDAQ	PLAB	Tue, Mar 6, 2007	15.08	15.38	15.00	15.31
3720	NASDAQ	PLAB	Mon, Mar 5, 2007	15.06	15.41	15.00	15.00
3719	NASDAQ	PLAB	Fri, Mar 2, 2007	15.35	15.57	15.10	15.12
3718	NASDAQ	PLAB	Thu, Mar 1, 2007	15.31	15.62	15.21	15.50
3717	NASDAQ	PLAB	Wed, Feb 28, 2007	15.64	15.76	15.31	15.42
3716	NASDAQ	PLAB	Tue, Feb 27, 2007	15.87	15.97	15.50	15.64
3715	NASDAQ	PLAB	Mon, Feb 26, 2007	16.04	16.14	15.97	16.12
3714	NASDAQ	PLAB	Fri, Feb 23, 2007	15.91	16.07	15.81	15.99
3713	NASDAQ	PLAB	Thu, Feb 22, 2007	15.75	15.88	15.60	15.88
3712	NASDAQ	PLAB	Wed, Feb 21, 2007	15.40	16.04	15.31	15.70
3711	NASDAQ	PLAB	Tue, Feb 20, 2007	15.30	15.55	15.10	15.42
3710	NASDAQ	PLAB	Fri, Feb 16, 2007	15.55	15.55	15.23	15.38
3709	NASDAQ	PLAB	Thu, Feb 15, 2007	15.75	16.21	15.29	15.56
3708	NASDAQ	PLAB	Wed, Feb 14, 2007	16.20	16.71	16.13	16.32
3707	NASDAQ	PLAB	Tue, Feb 13, 2007	16.20	16.44	16.17	16.19
3706	NASDAQ	PLAB	Mon, Feb 12, 2007	16.40	16.50	16.10	16.13
3705	NASDAQ	PLAB	Fri, Feb 9, 2007	16.78	16.85	16.28	16.41
3704	NASDAQ	PLAB	Thu, Feb 8, 2007	16.70	16.80	16.61	16.76
3703	NASDAQ	PLAB	Wed, Feb 7, 2007	16.70	16.82	16.43	16.76
3702	NASDAQ	PLAB	Tue, Feb 6, 2007	16.79	16.80	16.44	16.66
3701	NASDAQ	PLAB	Mon, Feb 5, 2007	16.53	16.76	16.43	16.71
3700	NASDAQ	PLAB	Fri, Feb 2, 2007	16.70	16.72	16.43	16.58
3699	NASDAQ	PLAB	Thu, Feb 1, 2007	16.74	16.88	16.47	16.63
3698	NASDAQ	PLAB	Wed, Jan 31, 2007	16.58	16.73	16.35	16.66
3697	NASDAQ	PLAB	Tue, Jan 30, 2007	16.41	16.76	16.33	16.64
3696	NASDAQ	PLAB	Mon, Jan 29, 2007	16.21	16.55	16.17	16.43
3695	NASDAQ	PLAB	Fri, Jan 26, 2007	16.09	16.31	15.78	16.22
3694	NASDAQ	PLAB	Thu, Jan 25, 2007	16.15	16.34	15.95	16.00
3693	NASDAQ	PLAB	Wed, Jan 24, 2007	15.86	16.23	15.84	16.20
3692	NASDAQ	PLAB	Tue, Jan 23, 2007	15.70	16.05	15.63	15.78
3691	NASDAQ	PLAB	Mon, Jan 22, 2007	15.90	15.96	15.60	15.75
3690	NASDAQ	PLAB	Fri, Jan 19, 2007	16.04	16.17	15.67	15.86
3689	NASDAQ	PLAB	Thu, Jan 18, 2007	16.44	16.44	15.94	15.98
3688	NASDAQ	PLAB	Wed, Jan 17, 2007	16.70	16.75	16.37	16.43
3687	NASDAQ	PLAB	Tue, Jan 16, 2007	16.95	16.97	16.57	16.76
3686	NASDAQ	PLAB	Fri, Jan 12, 2007	16.53	16.89	16.48	16.87
3685	NASDAQ	PLAB	Thu, Jan 11, 2007	16.32	16.75	16.27	16.57
3684	NASDAQ	PLAB	Wed, Jan 10, 2007	16.01	16.28	15.75	16.25
3683	NASDAQ	PLAB	Tue, Jan 9, 2007	16.20	16.23	15.90	16.20
3682	NASDAQ	PLAB	Mon, Jan 8, 2007	16.12	16.29	15.94	16.15
3681	NASDAQ	PLAB	Fri, Jan 5, 2007	16.29	16.29	15.76	16.03
3680	NASDAQ	PLAB	Thu, Jan 4, 2007	16.11	16.38	15.97	16.32
3679	NASDAQ	PLAB	Wed, Jan 3, 2007	16.45	16.73	15.89	16.20
3678	NASDAQ	PLAB	Fri, Dec 29, 2006	16.50	16.64	16.33	16.34
3677	NASDAQ	PLAB	Thu, Dec 28, 2006	16.52	16.59	16.38	16.47
3676	NASDAQ	PLAB	Wed, Dec 27, 2006	16.39	16.62	16.39	16.50
3675	NASDAQ	PLAB	Tue, Dec 26, 2006	16.05	16.47	16.05	16.41
3674	NASDAQ	PLAB	Fri, Dec 22, 2006	16.16	16.28	16.01	16.05
3673	NASDAQ	PLAB	Thu, Dec 21, 2006	16.20	16.43	16.05	16.15
3672	NASDAQ	PLAB	Wed, Dec 20, 2006	16.25	16.68	16.16	16.22
3671	NASDAQ	PLAB	Tue, Dec 19, 2006	16.22	16.30	16.01	16.20
3670	NASDAQ	PLAB	Mon, Dec 18, 2006	16.63	16.75	16.32	16.34
3669	NASDAQ	PLAB	Fri, Dec 15, 2006	16.68	16.75	16.45	16.56
3668	NASDAQ	PLAB	Thu, Dec 14, 2006	16.32	16.74	16.32	16.66
3667	NASDAQ	PLAB	Wed, Dec 13, 2006	16.20	16.36	16.15	16.25
3666	NASDAQ	PLAB	Tue, Dec 12, 2006	16.43	16.48	16.00	16.14
3665	NASDAQ	PLAB	Mon, Dec 11, 2006	16.15	16.62	16.10	16.39
3664	NASDAQ	PLAB	Fri, Dec 8, 2006	16.05	16.30	15.83	16.14
3663	NASDAQ	PLAB	Thu, Dec 7, 2006	16.17	16.36	15.96	16.10
3662	NASDAQ	PLAB	Wed, Dec 6, 2006	15.50	16.48	15.35	16.18
3661	NASDAQ	PLAB	Tue, Dec 5, 2006	15.91	15.92	15.66	15.78
3660	NASDAQ	PLAB	Mon, Dec 4, 2006	15.69	15.90	15.54	15.81
3659	NASDAQ	PLAB	Fri, Dec 1, 2006	15.63	15.95	15.37	15.61
3658	NASDAQ	PLAB	Thu, Nov 30, 2006	15.62	15.95	15.50	15.73
3657	NASDAQ	PLAB	Wed, Nov 29, 2006	15.62	15.73	15.49	15.70
3656	NASDAQ	PLAB	Tue, Nov 28, 2006	15.47	15.60	15.35	15.51
3655	NASDAQ	PLAB	Mon, Nov 27, 2006	15.87	15.88	15.33	15.48
3654	NASDAQ	PLAB	Fri, Nov 24, 2006	15.63	15.89	15.56	15.80
3653	NASDAQ	PLAB	Wed, Nov 22, 2006	15.60	15.84	15.58	15.79
3652	NASDAQ	PLAB	Tue, Nov 21, 2006	15.59	15.70	15.33	15.60
3651	NASDAQ	PLAB	Mon, Nov 20, 2006	15.11	15.60	14.97	15.58
3650	NASDAQ	PLAB	Fri, Nov 17, 2006	15.40	15.40	15.08	15.12
3649	NASDAQ	PLAB	Thu, Nov 16, 2006	15.54	15.56	15.33	15.44
3648	NASDAQ	PLAB	Wed, Nov 15, 2006	15.45	15.57	15.24	15.55
3647	NASDAQ	PLAB	Tue, Nov 14, 2006	14.77	15.50	14.69	15.40
3646	NASDAQ	PLAB	Mon, Nov 13, 2006	14.67	14.85	14.58	14.74
3645	NASDAQ	PLAB	Fri, Nov 10, 2006	14.14	14.69	14.06	14.69
3644	NASDAQ	PLAB	Thu, Nov 9, 2006	14.50	14.54	14.08	14.13
3643	NASDAQ	PLAB	Wed, Nov 8, 2006	14.10	14.59	14.10	14.43
3642	NASDAQ	PLAB	Tue, Nov 7, 2006	14.16	14.60	14.15	14.28
3641	NASDAQ	PLAB	Mon, Nov 6, 2006	13.97	14.29	13.88	14.19
3640	NASDAQ	PLAB	Fri, Nov 3, 2006	13.90	13.99	13.68	13.88
3639	NASDAQ	PLAB	Thu, Nov 2, 2006	13.77	14.00	13.75	13.85
3638	NASDAQ	PLAB	Wed, Nov 1, 2006	14.00	14.26	13.81	13.85
3637	NASDAQ	PLAB	Tue, Oct 31, 2006	14.21	14.34	13.90	13.99
3636	NASDAQ	PLAB	Mon, Oct 30, 2006	14.14	14.37	14.10	14.20
3635	NASDAQ	PLAB	Fri, Oct 27, 2006	14.31	14.37	14.12	14.14
3634	NASDAQ	PLAB	Thu, Oct 26, 2006	14.45	14.50	14.21	14.39
3633	NASDAQ	PLAB	Wed, Oct 25, 2006	14.16	14.46	14.16	14.39
3632	NASDAQ	PLAB	Tue, Oct 24, 2006	14.38	14.60	14.18	14.20
3631	NASDAQ	PLAB	Mon, Oct 23, 2006	14.43	14.69	14.32	14.46
3630	NASDAQ	PLAB	Fri, Oct 20, 2006	14.54	14.63	14.40	14.43
3629	NASDAQ	PLAB	Thu, Oct 19, 2006	14.50	14.76	14.36	14.49
3628	NASDAQ	PLAB	Wed, Oct 18, 2006	14.76	14.86	14.38	14.50
3627	NASDAQ	PLAB	Tue, Oct 17, 2006	14.85	14.88	14.66	14.71
3626	NASDAQ	PLAB	Mon, Oct 16, 2006	14.79	15.10	14.71	14.99
3625	NASDAQ	PLAB	Fri, Oct 13, 2006	14.72	14.98	14.56	14.83
3624	NASDAQ	PLAB	Thu, Oct 12, 2006	14.55	14.79	14.47	14.69
3623	NASDAQ	PLAB	Wed, Oct 11, 2006	14.21	14.60	14.09	14.49
3622	NASDAQ	PLAB	Tue, Oct 10, 2006	14.52	14.62	14.23	14.29
3621	NASDAQ	PLAB	Mon, Oct 9, 2006	14.39	14.61	14.39	14.55
3620	NASDAQ	PLAB	Fri, Oct 6, 2006	14.43	14.61	14.14	14.47
3619	NASDAQ	PLAB	Thu, Oct 5, 2006	14.57	14.70	14.37	14.54
3618	NASDAQ	PLAB	Wed, Oct 4, 2006	14.81	14.90	14.36	14.56
3617	NASDAQ	PLAB	Tue, Oct 3, 2006	14.01	14.28	13.90	14.26
3616	NASDAQ	PLAB	Mon, Oct 2, 2006	14.14	14.29	14.04	14.11
3615	NASDAQ	PLAB	Fri, Sep 29, 2006	14.25	14.43	14.10	14.13
3614	NASDAQ	PLAB	Thu, Sep 28, 2006	14.29	14.41	14.05	14.24
3613	NASDAQ	PLAB	Wed, Sep 27, 2006	14.41	14.66	14.12	14.30
3612	NASDAQ	PLAB	Tue, Sep 26, 2006	14.55	14.82	14.24	14.49
3611	NASDAQ	PLAB	Mon, Sep 25, 2006	14.24	14.68	14.16	14.62
3610	NASDAQ	PLAB	Fri, Sep 22, 2006	14.24	14.37	14.06	14.15
3609	NASDAQ	PLAB	Thu, Sep 21, 2006	14.83	14.88	14.14	14.23
3608	NASDAQ	PLAB	Wed, Sep 20, 2006	14.53	14.98	14.45	14.76
3607	NASDAQ	PLAB	Tue, Sep 19, 2006	14.98	14.98	14.39	14.56
3606	NASDAQ	PLAB	Mon, Sep 18, 2006	14.84	15.22	14.69	14.97
3605	NASDAQ	PLAB	Fri, Sep 15, 2006	15.14	15.22	14.69	14.87
3604	NASDAQ	PLAB	Thu, Sep 14, 2006	15.21	15.23	14.79	15.00
3603	NASDAQ	PLAB	Wed, Sep 13, 2006	15.38	15.38	15.03	15.20
3602	NASDAQ	PLAB	Tue, Sep 12, 2006	14.53	15.37	14.52	15.33
3601	NASDAQ	PLAB	Mon, Sep 11, 2006	14.51	14.68	14.34	14.57
3600	NASDAQ	PLAB	Fri, Sep 8, 2006	14.65	14.74	14.33	14.60
3599	NASDAQ	PLAB	Thu, Sep 7, 2006	14.66	14.84	14.32	14.59
3598	NASDAQ	PLAB	Wed, Sep 6, 2006	14.95	15.04	14.57	14.67
3597	NASDAQ	PLAB	Tue, Sep 5, 2006	14.65	15.06	14.64	15.03
3596	NASDAQ	PLAB	Fri, Sep 1, 2006	14.58	14.85	14.31	14.65
3595	NASDAQ	PLAB	Thu, Aug 31, 2006	14.65	14.73	14.31	14.51
3594	NASDAQ	PLAB	Wed, Aug 30, 2006	14.43	14.61	14.17	14.59
3593	NASDAQ	PLAB	Tue, Aug 29, 2006	14.30	14.40	14.01	14.38
3592	NASDAQ	PLAB	Mon, Aug 28, 2006	14.13	14.49	13.95	14.29
3591	NASDAQ	PLAB	Fri, Aug 25, 2006	14.00	14.23	13.90	14.09
3590	NASDAQ	PLAB	Thu, Aug 24, 2006	14.02	14.36	13.87	14.01
3589	NASDAQ	PLAB	Wed, Aug 23, 2006	14.39	14.70	13.95	14.03
3588	NASDAQ	PLAB	Tue, Aug 22, 2006	14.24	14.54	14.04	14.39
3587	NASDAQ	PLAB	Mon, Aug 21, 2006	14.52	14.52	14.13	14.30
3586	NASDAQ	PLAB	Fri, Aug 18, 2006	14.77	14.77	14.36	14.67
3585	NASDAQ	PLAB	Thu, Aug 17, 2006	14.64	15.25	14.54	14.76
3584	NASDAQ	PLAB	Wed, Aug 16, 2006	13.54	14.95	13.54	14.74
3583	NASDAQ	PLAB	Tue, Aug 15, 2006	13.86	14.15	13.48	14.13
3582	NASDAQ	PLAB	Mon, Aug 14, 2006	13.61	13.77	13.38	13.52
3581	NASDAQ	PLAB	Fri, Aug 11, 2006	13.60	13.70	13.33	13.46
3580	NASDAQ	PLAB	Thu, Aug 10, 2006	13.61	13.80	13.30	13.65
3579	NASDAQ	PLAB	Wed, Aug 9, 2006	13.56	13.92	13.52	13.67
3578	NASDAQ	PLAB	Tue, Aug 8, 2006	13.49	13.80	13.27	13.39
3577	NASDAQ	PLAB	Mon, Aug 7, 2006	13.88	14.11	13.29	13.43
3576	NASDAQ	PLAB	Fri, Aug 4, 2006	13.73	13.90	13.04	13.35
3575	NASDAQ	PLAB	Thu, Aug 3, 2006	13.30	13.71	13.18	13.58
3574	NASDAQ	PLAB	Wed, Aug 2, 2006	13.65	13.79	13.30	13.47
3573	NASDAQ	PLAB	Tue, Aug 1, 2006	13.10	13.95	13.00	13.61
3572	NASDAQ	PLAB	Mon, Jul 31, 2006	14.30	14.47	13.89	13.97
3571	NASDAQ	PLAB	Fri, Jul 28, 2006	13.93	14.37	13.89	14.29
3570	NASDAQ	PLAB	Thu, Jul 27, 2006	14.29	14.53	13.80	13.81
3569	NASDAQ	PLAB	Wed, Jul 26, 2006	14.24	14.45	13.67	14.24
3568	NASDAQ	PLAB	Tue, Jul 25, 2006	14.30	14.72	14.14	14.25
3567	NASDAQ	PLAB	Mon, Jul 24, 2006	13.92	14.56	13.79	14.23
3566	NASDAQ	PLAB	Fri, Jul 21, 2006	14.44	14.53	13.73	13.81
3565	NASDAQ	PLAB	Thu, Jul 20, 2006	15.00	15.14	14.46	14.51
3564	NASDAQ	PLAB	Wed, Jul 19, 2006	13.84	14.72	13.84	14.62
3563	NASDAQ	PLAB	Tue, Jul 18, 2006	13.98	14.26	13.51	13.78
3562	NASDAQ	PLAB	Mon, Jul 17, 2006	14.06	14.25	13.92	13.92
3561	NASDAQ	PLAB	Fri, Jul 14, 2006	14.11	14.30	13.81	14.09
3560	NASDAQ	PLAB	Thu, Jul 13, 2006	14.39	14.89	14.07	14.13
3559	NASDAQ	PLAB	Wed, Jul 12, 2006	14.72	14.73	14.30	14.45
3558	NASDAQ	PLAB	Tue, Jul 11, 2006	14.16	14.75	14.08	14.75
3557	NASDAQ	PLAB	Mon, Jul 10, 2006	14.48	14.68	14.14	14.22
3556	NASDAQ	PLAB	Fri, Jul 7, 2006	14.65	14.66	14.32	14.34
3555	NASDAQ	PLAB	Thu, Jul 6, 2006	14.57	14.89	14.57	14.72
3554	NASDAQ	PLAB	Wed, Jul 5, 2006	14.87	14.97	14.42	14.56
3553	NASDAQ	PLAB	Mon, Jul 3, 2006	14.79	15.00	14.65	14.95
3552	NASDAQ	PLAB	Fri, Jun 30, 2006	15.18	15.18	14.61	14.80
3551	NASDAQ	PLAB	Thu, Jun 29, 2006	14.54	15.10	14.40	15.07
3550	NASDAQ	PLAB	Wed, Jun 28, 2006	14.60	14.65	14.17	14.52
3549	NASDAQ	PLAB	Tue, Jun 27, 2006	14.88	14.95	14.36	14.52
3548	NASDAQ	PLAB	Mon, Jun 26, 2006	15.01	15.09	14.77	14.82
3547	NASDAQ	PLAB	Fri, Jun 23, 2006	15.09	15.23	14.89	14.96
3546	NASDAQ	PLAB	Thu, Jun 22, 2006	14.99	15.17	14.94	15.05
3545	NASDAQ	PLAB	Wed, Jun 21, 2006	14.86	15.32	14.86	14.99
3544	NASDAQ	PLAB	Tue, Jun 20, 2006	14.93	15.02	14.51	14.85
3543	NASDAQ	PLAB	Mon, Jun 19, 2006	15.82	15.90	14.60	14.91
3542	NASDAQ	PLAB	Fri, Jun 16, 2006	16.09	16.12	14.95	14.96
3541	NASDAQ	PLAB	Thu, Jun 15, 2006	15.67	16.16	15.53	16.09
3540	NASDAQ	PLAB	Wed, Jun 14, 2006	15.54	15.84	15.29	15.53
3539	NASDAQ	PLAB	Tue, Jun 13, 2006	15.60	16.22	15.40	15.45
3538	NASDAQ	PLAB	Mon, Jun 12, 2006	16.09	16.12	15.58	15.63
3537	NASDAQ	PLAB	Fri, Jun 9, 2006	16.34	16.50	15.85	16.01
3536	NASDAQ	PLAB	Thu, Jun 8, 2006	16.25	16.57	15.88	16.27
3535	NASDAQ	PLAB	Wed, Jun 7, 2006	16.64	17.14	16.10	16.31
3534	NASDAQ	PLAB	Tue, Jun 6, 2006	16.65	17.06	16.27	16.57
3533	NASDAQ	PLAB	Mon, Jun 5, 2006	16.92	17.23	16.49	16.55
3532	NASDAQ	PLAB	Fri, Jun 2, 2006	17.31	17.43	16.84	17.02
3531	NASDAQ	PLAB	Thu, Jun 1, 2006	16.95	17.23	16.80	17.23
3530	NASDAQ	PLAB	Wed, May 31, 2006	17.11	17.15	16.72	16.87
3529	NASDAQ	PLAB	Tue, May 30, 2006	17.63	17.67	17.01	17.01
3528	NASDAQ	PLAB	Fri, May 26, 2006	17.49	17.72	17.43	17.55
3527	NASDAQ	PLAB	Thu, May 25, 2006	17.47	17.70	17.01	17.47
3526	NASDAQ	PLAB	Wed, May 24, 2006	17.10	17.73	16.86	17.28
3525	NASDAQ	PLAB	Tue, May 23, 2006	17.48	17.82	17.08	17.08
3524	NASDAQ	PLAB	Mon, May 22, 2006	17.98	17.98	17.15	17.35
3523	NASDAQ	PLAB	Fri, May 19, 2006	17.76	18.22	17.63	17.98
3522	NASDAQ	PLAB	Thu, May 18, 2006	17.80	18.28	17.65	17.81
3521	NASDAQ	PLAB	Wed, May 17, 2006	18.00	18.00	17.22	17.28
3520	NASDAQ	PLAB	Tue, May 16, 2006	17.66	18.00	17.38	17.81
3519	NASDAQ	PLAB	Mon, May 15, 2006	18.13	18.36	17.25	17.69
3518	NASDAQ	PLAB	Fri, May 12, 2006	18.35	18.51	17.86	18.31
3517	NASDAQ	PLAB	Thu, May 11, 2006	18.98	19.01	18.22	18.32
3516	NASDAQ	PLAB	Wed, May 10, 2006	19.12	19.29	18.97	18.98
3515	NASDAQ	PLAB	Tue, May 9, 2006	18.80	19.13	18.54	19.04
3514	NASDAQ	PLAB	Mon, May 8, 2006	19.08	19.46	18.84	18.84
3513	NASDAQ	PLAB	Fri, May 5, 2006	18.33	19.10	18.30	19.00
3512	NASDAQ	PLAB	Thu, May 4, 2006	17.75	18.30	17.75	18.30
3511	NASDAQ	PLAB	Wed, May 3, 2006	17.63	17.85	17.55	17.75
3510	NASDAQ	PLAB	Tue, May 2, 2006	17.74	17.79	17.50	17.57
3509	NASDAQ	PLAB	Mon, May 1, 2006	18.03	18.44	17.60	17.68
3508	NASDAQ	PLAB	Fri, Apr 28, 2006	17.98	18.24	17.80	17.97
3507	NASDAQ	PLAB	Thu, Apr 27, 2006	17.89	18.41	17.54	18.08
3506	NASDAQ	PLAB	Wed, Apr 26, 2006	18.06	18.31	17.80	17.96
3505	NASDAQ	PLAB	Tue, Apr 25, 2006	18.10	18.19	17.87	18.03
3504	NASDAQ	PLAB	Mon, Apr 24, 2006	18.09	18.25	17.77	18.01
3503	NASDAQ	PLAB	Fri, Apr 21, 2006	18.72	18.90	18.06	18.21
3502	NASDAQ	PLAB	Thu, Apr 20, 2006	18.77	18.83	18.49	18.76
3501	NASDAQ	PLAB	Wed, Apr 19, 2006	18.71	18.89	18.57	18.82
3500	NASDAQ	PLAB	Tue, Apr 18, 2006	17.98	18.69	17.90	18.63
3499	NASDAQ	PLAB	Mon, Apr 17, 2006	18.50	18.65	17.73	17.87
3498	NASDAQ	PLAB	Thu, Apr 13, 2006	18.58	18.73	18.16	18.55
3497	NASDAQ	PLAB	Wed, Apr 12, 2006	18.66	18.90	18.31	18.49
3496	NASDAQ	PLAB	Tue, Apr 11, 2006	18.90	18.90	18.21	18.69
3495	NASDAQ	PLAB	Mon, Apr 10, 2006	18.94	18.94	17.92	18.29
3494	NASDAQ	PLAB	Fri, Apr 7, 2006	19.21	19.61	18.85	18.93
3493	NASDAQ	PLAB	Thu, Apr 6, 2006	19.03	19.26	18.87	19.21
3492	NASDAQ	PLAB	Wed, Apr 5, 2006	19.16	19.26	18.81	19.03
3491	NASDAQ	PLAB	Tue, Apr 4, 2006	18.91	19.28	18.71	19.07
3490	NASDAQ	PLAB	Mon, Apr 3, 2006	18.80	19.12	18.30	18.83
3489	NASDAQ	PLAB	Fri, Mar 31, 2006	17.97	18.88	17.97	18.76
3488	NASDAQ	PLAB	Thu, Mar 30, 2006	17.53	17.69	17.48	17.66
3487	NASDAQ	PLAB	Wed, Mar 29, 2006	17.20	17.56	17.11	17.49
3486	NASDAQ	PLAB	Tue, Mar 28, 2006	17.39	17.46	17.10	17.14
3485	NASDAQ	PLAB	Mon, Mar 27, 2006	17.39	17.49	17.17	17.40
3484	NASDAQ	PLAB	Fri, Mar 24, 2006	17.38	17.45	17.06	17.37
3483	NASDAQ	PLAB	Thu, Mar 23, 2006	17.32	17.54	17.17	17.34
3482	NASDAQ	PLAB	Wed, Mar 22, 2006	17.26	17.30	17.06	17.29
3481	NASDAQ	PLAB	Tue, Mar 21, 2006	17.51	17.73	17.27	17.30
3480	NASDAQ	PLAB	Mon, Mar 20, 2006	17.21	17.64	17.21	17.58
3479	NASDAQ	PLAB	Fri, Mar 17, 2006	17.37	17.40	16.83	17.29
3478	NASDAQ	PLAB	Thu, Mar 16, 2006	17.37	17.37	17.11	17.28
3477	NASDAQ	PLAB	Wed, Mar 15, 2006	17.35	17.38	17.13	17.30
3476	NASDAQ	PLAB	Tue, Mar 14, 2006	17.02	17.41	16.91	17.34
3475	NASDAQ	PLAB	Mon, Mar 13, 2006	17.10	17.46	17.00	17.09
3474	NASDAQ	PLAB	Fri, Mar 10, 2006	16.81	17.43	16.59	16.98
3473	NASDAQ	PLAB	Thu, Mar 9, 2006	16.83	17.08	16.71	16.75
3472	NASDAQ	PLAB	Wed, Mar 8, 2006	17.04	17.08	16.58	16.83
3471	NASDAQ	PLAB	Tue, Mar 7, 2006	17.47	17.49	16.93	17.01
3470	NASDAQ	PLAB	Mon, Mar 6, 2006	17.65	17.83	17.26	17.44
3469	NASDAQ	PLAB	Fri, Mar 3, 2006	17.97	18.06	17.55	17.74
3468	NASDAQ	PLAB	Thu, Mar 2, 2006	18.16	18.17	17.78	18.02
3467	NASDAQ	PLAB	Wed, Mar 1, 2006	17.66	18.16	17.54	18.09
3466	NASDAQ	PLAB	Tue, Feb 28, 2006	17.74	17.93	17.35	17.57
3465	NASDAQ	PLAB	Mon, Feb 27, 2006	17.77	18.15	17.62	17.75
3464	NASDAQ	PLAB	Fri, Feb 24, 2006	17.66	17.90	17.30	17.78
3463	NASDAQ	PLAB	Thu, Feb 23, 2006	17.73	17.88	17.50	17.56
3462	NASDAQ	PLAB	Wed, Feb 22, 2006	17.74	17.85	17.43	17.68
3461	NASDAQ	PLAB	Tue, Feb 21, 2006	17.76	17.84	17.27	17.76
3460	NASDAQ	PLAB	Fri, Feb 17, 2006	18.63	18.64	17.92	18.05
3459	NASDAQ	PLAB	Thu, Feb 16, 2006	19.17	19.30	18.25	18.57
3458	NASDAQ	PLAB	Wed, Feb 15, 2006	20.16	20.50	19.35	19.39
3457	NASDAQ	PLAB	Tue, Feb 14, 2006	18.90	19.33	18.70	19.14
3456	NASDAQ	PLAB	Mon, Feb 13, 2006	18.61	18.86	18.29	18.78
3455	NASDAQ	PLAB	Fri, Feb 10, 2006	18.30	18.60	17.95	18.56
3454	NASDAQ	PLAB	Thu, Feb 9, 2006	18.30	18.69	18.16	18.30
3453	NASDAQ	PLAB	Wed, Feb 8, 2006	18.26	18.48	17.92	18.20
3452	NASDAQ	PLAB	Tue, Feb 7, 2006	18.19	18.58	17.92	18.13
3451	NASDAQ	PLAB	Mon, Feb 6, 2006	18.13	18.38	17.66	18.26
3450	NASDAQ	PLAB	Fri, Feb 3, 2006	18.13	18.35	18.01	18.06
3449	NASDAQ	PLAB	Thu, Feb 2, 2006	18.57	18.60	18.00	18.21
3448	NASDAQ	PLAB	Wed, Feb 1, 2006	17.95	18.81	17.64	18.68
3447	NASDAQ	PLAB	Tue, Jan 31, 2006	18.23	18.34	17.81	18.04
3446	NASDAQ	PLAB	Mon, Jan 30, 2006	18.18	18.44	18.02	18.32
3445	NASDAQ	PLAB	Fri, Jan 27, 2006	18.38	18.40	17.86	18.22
3444	NASDAQ	PLAB	Thu, Jan 26, 2006	17.58	18.44	17.45	18.35
3443	NASDAQ	PLAB	Wed, Jan 25, 2006	17.52	17.58	17.16	17.49
3442	NASDAQ	PLAB	Tue, Jan 24, 2006	17.35	17.70	17.22	17.52
3441	NASDAQ	PLAB	Mon, Jan 23, 2006	17.23	17.39	17.20	17.26
3440	NASDAQ	PLAB	Fri, Jan 20, 2006	17.95	17.95	17.18	17.25
3439	NASDAQ	PLAB	Thu, Jan 19, 2006	17.11	18.07	17.11	17.93
3438	NASDAQ	PLAB	Wed, Jan 18, 2006	16.62	17.17	16.50	16.98
3437	NASDAQ	PLAB	Tue, Jan 17, 2006	16.81	16.93	16.66	16.84
3436	NASDAQ	PLAB	Fri, Jan 13, 2006	16.93	16.99	16.68	16.88
3435	NASDAQ	PLAB	Thu, Jan 12, 2006	16.87	16.91	16.55	16.85
3434	NASDAQ	PLAB	Wed, Jan 11, 2006	16.55	16.89	16.40	16.82
3433	NASDAQ	PLAB	Tue, Jan 10, 2006	16.02	16.74	16.00	16.69
3432	NASDAQ	PLAB	Mon, Jan 9, 2006	16.87	17.18	16.57	16.91
3431	NASDAQ	PLAB	Fri, Jan 6, 2006	16.22	17.18	16.01	16.81
3430	NASDAQ	PLAB	Thu, Jan 5, 2006	15.93	16.40	15.69	16.05
3429	NASDAQ	PLAB	Wed, Jan 4, 2006	15.05	15.90	15.00	15.88
3428	NASDAQ	PLAB	Tue, Jan 3, 2006	15.00	15.30	14.80	15.11
3427	NASDAQ	PLAB	Fri, Dec 30, 2005	15.19	15.22	14.98	15.06
3426	NASDAQ	PLAB	Thu, Dec 29, 2005	15.20	15.28	15.11	15.20
3425	NASDAQ	PLAB	Wed, Dec 28, 2005	15.44	15.44	15.11	15.27
3424	NASDAQ	PLAB	Tue, Dec 27, 2005	15.70	16.00	15.32	15.34
3423	NASDAQ	PLAB	Fri, Dec 23, 2005	15.40	16.00	15.28	15.78
3422	NASDAQ	PLAB	Thu, Dec 22, 2005	15.32	15.41	15.00	15.30
3421	NASDAQ	PLAB	Wed, Dec 21, 2005	15.40	15.70	15.12	15.33
3420	NASDAQ	PLAB	Tue, Dec 20, 2005	15.48	15.59	15.28	15.28
3419	NASDAQ	PLAB	Mon, Dec 19, 2005	15.95	15.97	15.50	15.52
3418	NASDAQ	PLAB	Fri, Dec 16, 2005	15.93	16.11	15.77	15.90
3417	NASDAQ	PLAB	Thu, Dec 15, 2005	15.87	15.91	15.55	15.91
3416	NASDAQ	PLAB	Wed, Dec 14, 2005	16.25	16.38	15.80	15.96
3415	NASDAQ	PLAB	Tue, Dec 13, 2005	16.04	16.46	15.90	16.17
3414	NASDAQ	PLAB	Mon, Dec 12, 2005	15.98	16.51	15.93	16.15
3413	NASDAQ	PLAB	Fri, Dec 9, 2005	15.68	16.06	15.55	15.98
3412	NASDAQ	PLAB	Thu, Dec 8, 2005	15.95	16.38	15.25	15.68
3411	NASDAQ	PLAB	Wed, Dec 7, 2005	16.93	17.21	16.58	16.81
3410	NASDAQ	PLAB	Tue, Dec 6, 2005	17.14	17.51	17.00	17.27
3409	NASDAQ	PLAB	Mon, Dec 5, 2005	17.17	17.19	16.66	17.04
3408	NASDAQ	PLAB	Fri, Dec 2, 2005	16.68	17.50	16.53	16.98
3407	NASDAQ	PLAB	Thu, Dec 1, 2005	16.85	17.04	16.55	16.75
3406	NASDAQ	PLAB	Wed, Nov 30, 2005	15.82	16.23	15.82	15.91
3405	NASDAQ	PLAB	Tue, Nov 29, 2005	16.00	16.11	15.79	15.89
3404	NASDAQ	PLAB	Mon, Nov 28, 2005	16.25	16.36	15.87	15.95
3403	NASDAQ	PLAB	Fri, Nov 25, 2005	15.94	16.25	15.83	16.24
3402	NASDAQ	PLAB	Wed, Nov 23, 2005	16.00	16.25	15.51	15.88
3401	NASDAQ	PLAB	Tue, Nov 22, 2005	15.73	16.17	15.69	15.90
3400	NASDAQ	PLAB	Mon, Nov 21, 2005	15.67	15.73	15.46	15.69
3399	NASDAQ	PLAB	Fri, Nov 18, 2005	15.55	15.75	15.46	15.63
3398	NASDAQ	PLAB	Thu, Nov 17, 2005	15.46	15.60	15.24	15.46
3397	NASDAQ	PLAB	Wed, Nov 16, 2005	15.47	15.70	15.42	15.47
3396	NASDAQ	PLAB	Tue, Nov 15, 2005	16.05	16.05	15.51	15.51
3395	NASDAQ	PLAB	Mon, Nov 14, 2005	16.24	16.27	15.95	15.99
3394	NASDAQ	PLAB	Fri, Nov 11, 2005	16.15	16.40	16.05	16.18
3393	NASDAQ	PLAB	Thu, Nov 10, 2005	16.20	16.55	16.05	16.15
3392	NASDAQ	PLAB	Wed, Nov 9, 2005	16.51	16.80	15.81	16.26
3391	NASDAQ	PLAB	Tue, Nov 8, 2005	18.39	18.83	18.25	18.73
3390	NASDAQ	PLAB	Mon, Nov 7, 2005	18.38	18.63	18.20	18.50
3389	NASDAQ	PLAB	Fri, Nov 4, 2005	18.71	18.75	18.09	18.33
3388	NASDAQ	PLAB	Thu, Nov 3, 2005	18.48	19.04	18.44	18.59
3387	NASDAQ	PLAB	Wed, Nov 2, 2005	18.06	18.69	17.86	18.31
3386	NASDAQ	PLAB	Tue, Nov 1, 2005	18.04	18.31	17.60	17.99
3385	NASDAQ	PLAB	Mon, Oct 31, 2005	17.65	18.19	17.65	18.00
3384	NASDAQ	PLAB	Fri, Oct 28, 2005	17.70	17.87	17.35	17.70
3383	NASDAQ	PLAB	Thu, Oct 27, 2005	18.40	18.42	17.54	17.74
3382	NASDAQ	PLAB	Wed, Oct 26, 2005	18.73	18.98	18.44	18.50
3381	NASDAQ	PLAB	Tue, Oct 25, 2005	18.89	19.17	18.35	18.69
3380	NASDAQ	PLAB	Mon, Oct 24, 2005	19.05	19.06	18.60	19.00
3379	NASDAQ	PLAB	Fri, Oct 21, 2005	18.97	19.46	18.93	19.04
3378	NASDAQ	PLAB	Thu, Oct 20, 2005	18.85	19.21	18.74	18.92
3377	NASDAQ	PLAB	Wed, Oct 19, 2005	18.35	18.81	17.67	18.79
3376	NASDAQ	PLAB	Tue, Oct 18, 2005	18.42	18.55	18.17	18.35
3375	NASDAQ	PLAB	Mon, Oct 17, 2005	18.70	18.73	18.23	18.46
3374	NASDAQ	PLAB	Fri, Oct 14, 2005	18.75	18.78	18.37	18.62
3373	NASDAQ	PLAB	Thu, Oct 13, 2005	17.97	18.71	17.90	18.60
3372	NASDAQ	PLAB	Wed, Oct 12, 2005	18.34	18.43	17.76	18.00
3371	NASDAQ	PLAB	Tue, Oct 11, 2005	18.86	18.91	18.33	18.39
3370	NASDAQ	PLAB	Mon, Oct 10, 2005	19.13	19.23	18.51	18.72
3369	NASDAQ	PLAB	Fri, Oct 7, 2005	19.23	19.51	18.86	19.11
3368	NASDAQ	PLAB	Thu, Oct 6, 2005	19.60	19.68	18.79	19.06
3367	NASDAQ	PLAB	Wed, Oct 5, 2005	19.98	19.98	19.43	19.46
3366	NASDAQ	PLAB	Tue, Oct 4, 2005	19.90	20.15	19.70	19.89
3365	NASDAQ	PLAB	Mon, Oct 3, 2005	20.75	20.75	19.75	19.75
3364	NASDAQ	PLAB	Fri, Sep 30, 2005	19.16	19.70	19.10	19.40
3363	NASDAQ	PLAB	Thu, Sep 29, 2005	18.91	19.27	18.71	19.27
3362	NASDAQ	PLAB	Wed, Sep 28, 2005	19.09	19.53	18.68	19.05
3361	NASDAQ	PLAB	Tue, Sep 27, 2005	19.29	19.30	18.80	19.08
3360	NASDAQ	PLAB	Mon, Sep 26, 2005	19.62	19.63	19.10	19.24
3359	NASDAQ	PLAB	Fri, Sep 23, 2005	19.45	19.60	19.23	19.52
3358	NASDAQ	PLAB	Thu, Sep 22, 2005	19.30	19.66	19.15	19.59
3357	NASDAQ	PLAB	Wed, Sep 21, 2005	20.17	20.28	19.39	19.42
3356	NASDAQ	PLAB	Tue, Sep 20, 2005	20.62	20.77	20.07	20.21
3355	NASDAQ	PLAB	Mon, Sep 19, 2005	21.12	21.12	20.33	20.54
3354	NASDAQ	PLAB	Fri, Sep 16, 2005	21.30	21.47	20.76	21.21
3353	NASDAQ	PLAB	Thu, Sep 15, 2005	21.30	21.65	21.03	21.23
3352	NASDAQ	PLAB	Wed, Sep 14, 2005	21.99	22.16	21.29	21.29
3351	NASDAQ	PLAB	Tue, Sep 13, 2005	21.31	22.04	21.12	21.81
3350	NASDAQ	PLAB	Mon, Sep 12, 2005	20.62	21.39	20.55	21.31
3349	NASDAQ	PLAB	Fri, Sep 9, 2005	20.77	20.90	20.58	20.74
3348	NASDAQ	PLAB	Thu, Sep 8, 2005	20.97	21.06	20.66	20.77
3347	NASDAQ	PLAB	Wed, Sep 7, 2005	20.79	21.09	20.71	20.90
3346	NASDAQ	PLAB	Tue, Sep 6, 2005	20.65	20.96	20.54	20.84
3345	NASDAQ	PLAB	Fri, Sep 2, 2005	20.72	20.79	20.45	20.63
3344	NASDAQ	PLAB	Thu, Sep 1, 2005	20.91	21.12	20.46	20.72
3343	NASDAQ	PLAB	Wed, Aug 31, 2005	20.45	20.97	20.44	20.77
3342	NASDAQ	PLAB	Tue, Aug 30, 2005	20.41	20.73	20.35	20.57
3341	NASDAQ	PLAB	Mon, Aug 29, 2005	20.09	20.44	20.05	20.43
3340	NASDAQ	PLAB	Fri, Aug 26, 2005	20.39	20.44	19.92	20.15
3339	NASDAQ	PLAB	Thu, Aug 25, 2005	20.65	20.70	19.98	20.44
3338	NASDAQ	PLAB	Wed, Aug 24, 2005	21.16	21.23	20.48	20.63
3337	NASDAQ	PLAB	Tue, Aug 23, 2005	20.63	21.16	20.59	21.09
3336	NASDAQ	PLAB	Mon, Aug 22, 2005	20.21	20.71	19.84	20.63
3335	NASDAQ	PLAB	Fri, Aug 19, 2005	20.67	20.78	20.11	20.30
3334	NASDAQ	PLAB	Thu, Aug 18, 2005	20.22	21.04	20.07	20.78
3333	NASDAQ	PLAB	Wed, Aug 17, 2005	21.49	22.00	20.10	20.20
3332	NASDAQ	PLAB	Tue, Aug 16, 2005	25.47	25.50	24.53	24.98
3331	NASDAQ	PLAB	Mon, Aug 15, 2005	25.56	25.69	25.03	25.50
3330	NASDAQ	PLAB	Fri, Aug 12, 2005	26.46	26.46	25.83	25.96
3329	NASDAQ	PLAB	Thu, Aug 11, 2005	25.75	26.60	25.56	26.56
3328	NASDAQ	PLAB	Wed, Aug 10, 2005	26.05	26.70	25.32	25.70
3327	NASDAQ	PLAB	Tue, Aug 9, 2005	26.00	26.17	25.80	25.93
3326	NASDAQ	PLAB	Mon, Aug 8, 2005	26.75	26.75	25.75	25.96
3325	NASDAQ	PLAB	Fri, Aug 5, 2005	26.58	26.85	26.50	26.67
3324	NASDAQ	PLAB	Thu, Aug 4, 2005	26.94	26.94	26.39	26.53
3323	NASDAQ	PLAB	Wed, Aug 3, 2005	26.75	27.34	26.14	26.97
3322	NASDAQ	PLAB	Tue, Aug 2, 2005	26.43	26.85	26.02	26.67
3321	NASDAQ	PLAB	Mon, Aug 1, 2005	26.88	26.95	25.88	26.35
3320	NASDAQ	PLAB	Fri, Jul 29, 2005	26.34	26.95	26.30	26.84
3319	NASDAQ	PLAB	Thu, Jul 28, 2005	26.63	26.63	26.03	26.40
3318	NASDAQ	PLAB	Wed, Jul 27, 2005	26.48	26.60	25.87	26.48
3317	NASDAQ	PLAB	Tue, Jul 26, 2005	26.57	26.67	26.07	26.35
3316	NASDAQ	PLAB	Mon, Jul 25, 2005	26.29	27.26	26.29	26.78
3315	NASDAQ	PLAB	Fri, Jul 22, 2005	26.15	26.56	25.28	26.28
3314	NASDAQ	PLAB	Thu, Jul 21, 2005	26.93	26.97	26.15	26.19
3313	NASDAQ	PLAB	Wed, Jul 20, 2005	25.50	27.03	24.84	26.90
3312	NASDAQ	PLAB	Tue, Jul 19, 2005	25.01	25.74	24.77	25.65
3311	NASDAQ	PLAB	Mon, Jul 18, 2005	24.42	25.06	24.34	24.76
3310	NASDAQ	PLAB	Fri, Jul 15, 2005	25.58	25.63	25.20	25.35
3309	NASDAQ	PLAB	Thu, Jul 14, 2005	25.54	25.98	25.45	25.51
3308	NASDAQ	PLAB	Wed, Jul 13, 2005	25.56	25.72	25.22	25.30
3307	NASDAQ	PLAB	Tue, Jul 12, 2005	25.30	25.90	25.30	25.56
3306	NASDAQ	PLAB	Mon, Jul 11, 2005	24.70	25.58	24.58	25.50
3305	NASDAQ	PLAB	Fri, Jul 8, 2005	24.01	24.77	23.91	24.72
3304	NASDAQ	PLAB	Thu, Jul 7, 2005	23.70	24.07	23.16	23.98
3303	NASDAQ	PLAB	Wed, Jul 6, 2005	24.15	24.70	23.91	24.00
3302	NASDAQ	PLAB	Tue, Jul 5, 2005	23.59	24.48	23.54	24.15
3301	NASDAQ	PLAB	Fri, Jul 1, 2005	23.21	23.69	23.11	23.67
3300	NASDAQ	PLAB	Thu, Jun 30, 2005	22.00	23.98	21.96	23.34
3299	NASDAQ	PLAB	Wed, Jun 29, 2005	23.10	23.10	21.61	21.69
3298	NASDAQ	PLAB	Tue, Jun 28, 2005	22.75	23.43	22.55	23.14
3297	NASDAQ	PLAB	Mon, Jun 27, 2005	22.39	23.13	22.21	22.75
3296	NASDAQ	PLAB	Fri, Jun 24, 2005	23.90	24.00	22.15	22.42
3295	NASDAQ	PLAB	Thu, Jun 23, 2005	25.00	25.08	23.99	24.10
3294	NASDAQ	PLAB	Wed, Jun 22, 2005	24.84	25.32	24.57	24.95
3293	NASDAQ	PLAB	Tue, Jun 21, 2005	25.32	25.58	25.16	25.31
3292	NASDAQ	PLAB	Mon, Jun 20, 2005	25.39	25.49	25.17	25.20
3291	NASDAQ	PLAB	Fri, Jun 17, 2005	25.29	25.61	25.00	25.49
3290	NASDAQ	PLAB	Thu, Jun 16, 2005	24.52	25.96	24.45	25.26
3289	NASDAQ	PLAB	Wed, Jun 15, 2005	24.23	24.40	23.80	24.30
3288	NASDAQ	PLAB	Tue, Jun 14, 2005	24.23	24.23	23.79	24.18
3287	NASDAQ	PLAB	Mon, Jun 13, 2005	24.61	24.61	24.01	24.21
3286	NASDAQ	PLAB	Fri, Jun 10, 2005	24.66	24.90	24.32	24.53
3285	NASDAQ	PLAB	Thu, Jun 9, 2005	23.31	24.68	23.21	24.56
3284	NASDAQ	PLAB	Wed, Jun 8, 2005	23.58	23.79	23.21	23.39
3283	NASDAQ	PLAB	Tue, Jun 7, 2005	23.64	24.29	23.53	23.57
3282	NASDAQ	PLAB	Mon, Jun 6, 2005	23.50	23.75	23.28	23.70
3281	NASDAQ	PLAB	Fri, Jun 3, 2005	24.03	24.03	23.17	23.42
3280	NASDAQ	PLAB	Thu, Jun 2, 2005	23.61	24.01	23.48	24.00
3279	NASDAQ	PLAB	Wed, Jun 1, 2005	23.17	23.75	23.05	23.58
3278	NASDAQ	PLAB	Tue, May 31, 2005	23.68	23.85	22.88	23.03
3277	NASDAQ	PLAB	Fri, May 27, 2005	23.38	23.90	23.30	23.62
3276	NASDAQ	PLAB	Thu, May 26, 2005	23.20	23.80	23.08	23.45
3275	NASDAQ	PLAB	Wed, May 25, 2005	22.75	23.25	22.51	23.05
3274	NASDAQ	PLAB	Tue, May 24, 2005	22.25	22.80	22.20	22.77
3273	NASDAQ	PLAB	Mon, May 23, 2005	22.46	22.47	22.05	22.31
3272	NASDAQ	PLAB	Fri, May 20, 2005	22.26	22.50	21.92	22.31
3271	NASDAQ	PLAB	Thu, May 19, 2005	22.02	22.59	21.84	22.43
3270	NASDAQ	PLAB	Wed, May 18, 2005	19.67	22.10	19.52	21.91
3269	NASDAQ	PLAB	Tue, May 17, 2005	16.99	17.57	16.99	17.49
3268	NASDAQ	PLAB	Mon, May 16, 2005	16.92	17.14	16.73	17.03
3267	NASDAQ	PLAB	Fri, May 13, 2005	16.47	16.99	16.39	16.80
3266	NASDAQ	PLAB	Thu, May 12, 2005	16.43	16.73	16.29	16.34
3265	NASDAQ	PLAB	Wed, May 11, 2005	16.35	16.43	16.05	16.42
3264	NASDAQ	PLAB	Tue, May 10, 2005	16.30	16.44	16.11	16.27
3263	NASDAQ	PLAB	Mon, May 9, 2005	16.43	16.46	16.10	16.45
3262	NASDAQ	PLAB	Fri, May 6, 2005	16.45	16.45	16.21	16.39
3261	NASDAQ	PLAB	Thu, May 5, 2005	16.34	16.52	16.10	16.34
3260	NASDAQ	PLAB	Wed, May 4, 2005	16.08	16.36	16.07	16.35
3259	NASDAQ	PLAB	Tue, May 3, 2005	15.98	16.32	15.88	16.05
3258	NASDAQ	PLAB	Mon, May 2, 2005	16.02	16.04	15.75	16.00
3257	NASDAQ	PLAB	Fri, Apr 29, 2005	16.27	16.27	15.69	15.90
3256	NASDAQ	PLAB	Thu, Apr 28, 2005	16.31	16.58	16.18	16.19
3255	NASDAQ	PLAB	Wed, Apr 27, 2005	16.50	16.55	16.25	16.39
3254	NASDAQ	PLAB	Tue, Apr 26, 2005	16.69	16.98	16.45	16.60
3253	NASDAQ	PLAB	Mon, Apr 25, 2005	16.85	16.86	16.56	16.73
3252	NASDAQ	PLAB	Fri, Apr 22, 2005	17.10	17.13	16.56	16.68
3251	NASDAQ	PLAB	Thu, Apr 21, 2005	16.75	17.10	16.60	17.02
3250	NASDAQ	PLAB	Wed, Apr 20, 2005	16.86	16.98	16.65	16.71
3249	NASDAQ	PLAB	Tue, Apr 19, 2005	16.11	16.99	16.11	16.86
3248	NASDAQ	PLAB	Mon, Apr 18, 2005	15.97	16.40	15.85	16.03
3247	NASDAQ	PLAB	Fri, Apr 15, 2005	16.27	16.29	15.75	16.01
3246	NASDAQ	PLAB	Thu, Apr 14, 2005	16.74	16.75	16.24	16.28
3245	NASDAQ	PLAB	Wed, Apr 13, 2005	17.19	17.19	16.50	16.59
3244	NASDAQ	PLAB	Tue, Apr 12, 2005	17.51	17.51	16.82	17.18
3243	NASDAQ	PLAB	Mon, Apr 11, 2005	17.76	17.85	17.43	17.50
3242	NASDAQ	PLAB	Fri, Apr 8, 2005	17.62	17.85	17.51	17.60
3241	NASDAQ	PLAB	Thu, Apr 7, 2005	17.21	17.69	17.20	17.55
3240	NASDAQ	PLAB	Wed, Apr 6, 2005	17.59	17.76	17.25	17.31
3239	NASDAQ	PLAB	Tue, Apr 5, 2005	17.97	18.08	17.92	18.00
3238	NASDAQ	PLAB	Mon, Apr 4, 2005	17.99	18.02	17.90	17.99
3237	NASDAQ	PLAB	Fri, Apr 1, 2005	18.19	18.37	17.94	17.94
3236	NASDAQ	PLAB	Thu, Mar 31, 2005	18.38	18.38	17.90	18.10
3235	NASDAQ	PLAB	Wed, Mar 30, 2005	17.96	18.37	17.90	18.36
3234	NASDAQ	PLAB	Tue, Mar 29, 2005	18.00	18.27	17.87	17.92
3233	NASDAQ	PLAB	Mon, Mar 28, 2005	18.16	18.36	17.93	17.96
3232	NASDAQ	PLAB	Thu, Mar 24, 2005	17.94	18.23	17.94	18.02
3231	NASDAQ	PLAB	Wed, Mar 23, 2005	17.77	18.20	17.70	17.93
3230	NASDAQ	PLAB	Tue, Mar 22, 2005	17.84	18.15	17.75	17.86
3229	NASDAQ	PLAB	Mon, Mar 21, 2005	17.88	18.23	17.82	17.93
3228	NASDAQ	PLAB	Fri, Mar 18, 2005	17.79	18.09	17.51	17.98
3227	NASDAQ	PLAB	Thu, Mar 17, 2005	17.82	18.09	17.64	17.87
3226	NASDAQ	PLAB	Wed, Mar 16, 2005	18.01	18.45	17.70	17.90
3225	NASDAQ	PLAB	Tue, Mar 15, 2005	18.29	18.38	17.87	18.01
3224	NASDAQ	PLAB	Mon, Mar 14, 2005	17.80	18.42	17.76	18.16
3223	NASDAQ	PLAB	Fri, Mar 11, 2005	17.90	18.33	17.73	17.90
3222	NASDAQ	PLAB	Thu, Mar 10, 2005	18.02	18.13	17.71	17.94
3221	NASDAQ	PLAB	Wed, Mar 9, 2005	18.08	18.43	17.87	17.88
3220	NASDAQ	PLAB	Tue, Mar 8, 2005	18.60	18.74	18.10	18.12
3219	NASDAQ	PLAB	Mon, Mar 7, 2005	18.00	18.75	17.93	18.48
3218	NASDAQ	PLAB	Fri, Mar 4, 2005	18.33	18.51	18.01	18.10
3217	NASDAQ	PLAB	Thu, Mar 3, 2005	18.39	18.60	18.03	18.38
3216	NASDAQ	PLAB	Wed, Mar 2, 2005	18.53	18.79	18.16	18.42
3215	NASDAQ	PLAB	Tue, Mar 1, 2005	18.51	18.96	18.51	18.71
3214	NASDAQ	PLAB	Mon, Feb 28, 2005	18.56	18.90	18.39	18.58
3213	NASDAQ	PLAB	Fri, Feb 25, 2005	18.63	18.83	18.49	18.75
3212	NASDAQ	PLAB	Thu, Feb 24, 2005	17.76	18.68	17.76	18.68
3211	NASDAQ	PLAB	Wed, Feb 23, 2005	18.06	18.36	17.89	17.93
3210	NASDAQ	PLAB	Tue, Feb 22, 2005	17.83	18.55	17.67	18.07
3209	NASDAQ	PLAB	Fri, Feb 18, 2005	17.50	18.10	17.41	17.91
3208	NASDAQ	PLAB	Thu, Feb 17, 2005	18.10	18.57	17.57	17.69
3207	NASDAQ	PLAB	Wed, Feb 16, 2005	18.38	18.99	18.20	18.28
3206	NASDAQ	PLAB	Tue, Feb 15, 2005	16.82	17.37	16.72	17.10
3205	NASDAQ	PLAB	Mon, Feb 14, 2005	16.82	16.98	16.49	16.65
3204	NASDAQ	PLAB	Fri, Feb 11, 2005	15.78	16.95	15.60	16.89
3203	NASDAQ	PLAB	Thu, Feb 10, 2005	15.61	16.10	15.37	15.67
3202	NASDAQ	PLAB	Wed, Feb 9, 2005	16.11	16.24	15.60	15.60
3201	NASDAQ	PLAB	Tue, Feb 8, 2005	15.73	16.34	15.73	16.20
3200	NASDAQ	PLAB	Mon, Feb 7, 2005	15.90	16.05	15.61	15.75
3199	NASDAQ	PLAB	Fri, Feb 4, 2005	15.24	15.88	15.24	15.85
3198	NASDAQ	PLAB	Thu, Feb 3, 2005	15.34	15.36	15.00	15.22
3197	NASDAQ	PLAB	Wed, Feb 2, 2005	15.14	15.53	15.08	15.35
3196	NASDAQ	PLAB	Tue, Feb 1, 2005	14.87	15.52	14.85	15.22
3195	NASDAQ	PLAB	Mon, Jan 31, 2005	15.04	15.29	14.80	15.00
3194	NASDAQ	PLAB	Fri, Jan 28, 2005	15.18	15.18	14.43	14.87
3193	NASDAQ	PLAB	Thu, Jan 27, 2005	14.81	15.21	14.75	15.10
3192	NASDAQ	PLAB	Wed, Jan 26, 2005	14.55	15.07	14.55	14.90
3191	NASDAQ	PLAB	Tue, Jan 25, 2005	14.58	15.04	14.27	14.48
3190	NASDAQ	PLAB	Mon, Jan 24, 2005	14.92	15.06	14.57	14.61
3189	NASDAQ	PLAB	Fri, Jan 21, 2005	15.26	15.30	14.90	14.96
3188	NASDAQ	PLAB	Thu, Jan 20, 2005	15.17	15.52	15.03	15.03
3187	NASDAQ	PLAB	Wed, Jan 19, 2005	15.86	15.90	15.29	15.40
3186	NASDAQ	PLAB	Tue, Jan 18, 2005	15.60	16.16	15.25	15.98
3185	NASDAQ	PLAB	Fri, Jan 14, 2005	14.56	14.69	14.44	14.56
3184	NASDAQ	PLAB	Thu, Jan 13, 2005	14.85	14.85	14.35	14.47
3183	NASDAQ	PLAB	Wed, Jan 12, 2005	14.95	15.06	14.57	14.84
3182	NASDAQ	PLAB	Tue, Jan 11, 2005	14.95	15.01	14.75	14.85
3181	NASDAQ	PLAB	Mon, Jan 10, 2005	14.98	15.38	14.90	15.08
3180	NASDAQ	PLAB	Fri, Jan 7, 2005	15.23	15.39	14.80	15.05
3179	NASDAQ	PLAB	Thu, Jan 6, 2005	15.21	15.39	14.99	15.00
3178	NASDAQ	PLAB	Wed, Jan 5, 2005	15.40	15.59	15.01	15.19
3177	NASDAQ	PLAB	Tue, Jan 4, 2005	15.80	16.06	15.44	15.44
3176	NASDAQ	PLAB	Mon, Jan 3, 2005	16.57	16.79	15.83	15.91
3175	NASDAQ	PLAB	Fri, Dec 31, 2004	16.40	16.60	16.40	16.50
3174	NASDAQ	PLAB	Thu, Dec 30, 2004	16.57	16.80	16.42	16.47
3173	NASDAQ	PLAB	Wed, Dec 29, 2004	16.38	16.88	16.37	16.65
3172	NASDAQ	PLAB	Tue, Dec 28, 2004	16.16	16.62	16.16	16.45
3171	NASDAQ	PLAB	Mon, Dec 27, 2004	16.48	16.50	16.07	16.26
3170	NASDAQ	PLAB	Thu, Dec 23, 2004	16.11	16.62	16.06	16.32
3169	NASDAQ	PLAB	Wed, Dec 22, 2004	16.38	16.65	16.12	16.12
3168	NASDAQ	PLAB	Tue, Dec 21, 2004	16.45	16.68	16.21	16.62
3167	NASDAQ	PLAB	Mon, Dec 20, 2004	16.74	16.95	16.21	16.31
3166	NASDAQ	PLAB	Fri, Dec 17, 2004	16.80	16.84	16.51	16.79
3165	NASDAQ	PLAB	Thu, Dec 16, 2004	16.87	17.05	16.48	16.78
3164	NASDAQ	PLAB	Wed, Dec 15, 2004	17.00	17.07	16.59	16.99
3163	NASDAQ	PLAB	Tue, Dec 14, 2004	16.21	17.01	16.21	16.81
3162	NASDAQ	PLAB	Mon, Dec 13, 2004	16.55	16.69	16.18	16.31
3161	NASDAQ	PLAB	Fri, Dec 10, 2004	16.33	16.82	16.32	16.53
3160	NASDAQ	PLAB	Thu, Dec 9, 2004	16.70	16.91	16.20	16.44
3159	NASDAQ	PLAB	Wed, Dec 8, 2004	17.65	17.75	16.50	16.81
3158	NASDAQ	PLAB	Tue, Dec 7, 2004	18.80	18.90	18.20	18.25
3157	NASDAQ	PLAB	Mon, Dec 6, 2004	18.80	18.85	18.49	18.61
3156	NASDAQ	PLAB	Fri, Dec 3, 2004	18.52	18.94	18.52	18.75
3155	NASDAQ	PLAB	Thu, Dec 2, 2004	18.32	18.87	18.05	18.32
3154	NASDAQ	PLAB	Wed, Dec 1, 2004	18.05	18.83	17.90	18.42
3153	NASDAQ	PLAB	Tue, Nov 30, 2004	18.71	19.29	18.42	18.84
3152	NASDAQ	PLAB	Mon, Nov 29, 2004	18.22	18.90	17.93	18.63
3151	NASDAQ	PLAB	Fri, Nov 26, 2004	18.08	18.40	17.93	17.95
3150	NASDAQ	PLAB	Wed, Nov 24, 2004	18.13	18.28	17.91	18.12
3149	NASDAQ	PLAB	Tue, Nov 23, 2004	18.00	18.17	17.90	18.05
3148	NASDAQ	PLAB	Mon, Nov 22, 2004	17.79	18.00	17.53	18.00
3147	NASDAQ	PLAB	Fri, Nov 19, 2004	18.55	18.85	17.90	17.93
3146	NASDAQ	PLAB	Thu, Nov 18, 2004	18.67	18.93	18.32	18.64
3145	NASDAQ	PLAB	Wed, Nov 17, 2004	18.05	18.82	18.05	18.73
3144	NASDAQ	PLAB	Tue, Nov 16, 2004	18.59	18.76	17.96	17.96
3143	NASDAQ	PLAB	Mon, Nov 15, 2004	18.43	18.83	18.00	18.75
3142	NASDAQ	PLAB	Fri, Nov 12, 2004	18.14	18.38	17.52	18.26
3141	NASDAQ	PLAB	Thu, Nov 11, 2004	17.70	18.31	17.63	18.07
3140	NASDAQ	PLAB	Wed, Nov 10, 2004	17.94	17.95	17.63	17.67
3139	NASDAQ	PLAB	Tue, Nov 9, 2004	17.74	17.98	17.50	17.95
3138	NASDAQ	PLAB	Mon, Nov 8, 2004	17.38	17.80	17.09	17.55
3137	NASDAQ	PLAB	Fri, Nov 5, 2004	17.46	17.49	16.93	17.15
3136	NASDAQ	PLAB	Thu, Nov 4, 2004	17.02	17.26	16.93	17.25
3135	NASDAQ	PLAB	Wed, Nov 3, 2004	17.58	17.71	17.00	17.15
3134	NASDAQ	PLAB	Tue, Nov 2, 2004	17.30	17.42	17.07	17.26
3133	NASDAQ	PLAB	Mon, Nov 1, 2004	17.50	17.63	17.24	17.50
3132	NASDAQ	PLAB	Fri, Oct 29, 2004	17.75	17.84	17.39	17.55
3131	NASDAQ	PLAB	Thu, Oct 28, 2004	17.91	17.99	17.51	17.72
3130	NASDAQ	PLAB	Wed, Oct 27, 2004	17.49	18.13	17.49	18.01
3129	NASDAQ	PLAB	Tue, Oct 26, 2004	17.47	17.63	17.01	17.63
3128	NASDAQ	PLAB	Mon, Oct 25, 2004	17.36	17.87	17.20	17.42
3127	NASDAQ	PLAB	Fri, Oct 22, 2004	17.86	17.99	17.36	17.39
3126	NASDAQ	PLAB	Thu, Oct 21, 2004	17.58	18.05	17.39	17.75
3125	NASDAQ	PLAB	Wed, Oct 20, 2004	16.95	17.63	16.71	17.48
3124	NASDAQ	PLAB	Tue, Oct 19, 2004	17.00	17.46	16.82	16.86
3123	NASDAQ	PLAB	Mon, Oct 18, 2004	16.87	17.01	16.25	16.78
3122	NASDAQ	PLAB	Fri, Oct 15, 2004	16.92	17.14	16.60	16.80
3121	NASDAQ	PLAB	Thu, Oct 14, 2004	17.44	17.48	16.80	16.81
3120	NASDAQ	PLAB	Wed, Oct 13, 2004	17.70	17.87	17.32	17.45
3119	NASDAQ	PLAB	Tue, Oct 12, 2004	17.30	17.76	17.24	17.38
3118	NASDAQ	PLAB	Mon, Oct 11, 2004	17.50	17.56	17.25	17.49
3117	NASDAQ	PLAB	Fri, Oct 8, 2004	17.97	18.12	17.40	17.56
3116	NASDAQ	PLAB	Thu, Oct 7, 2004	18.90	18.90	18.17	18.21
3115	NASDAQ	PLAB	Wed, Oct 6, 2004	19.10	19.20	18.65	18.76
3114	NASDAQ	PLAB	Tue, Oct 5, 2004	18.85	19.31	18.60	19.19
3113	NASDAQ	PLAB	Mon, Oct 4, 2004	17.35	17.94	17.24	17.36
3112	NASDAQ	PLAB	Fri, Oct 1, 2004	16.68	17.30	16.59	17.30
3111	NASDAQ	PLAB	Thu, Sep 30, 2004	16.27	16.87	16.15	16.62
3110	NASDAQ	PLAB	Wed, Sep 29, 2004	15.88	16.50	15.88	16.26
3109	NASDAQ	PLAB	Tue, Sep 28, 2004	16.04	16.17	15.70	15.88
3108	NASDAQ	PLAB	Mon, Sep 27, 2004	16.05	16.14	15.62	15.99
3107	NASDAQ	PLAB	Fri, Sep 24, 2004	16.75	16.83	16.21	16.30
3106	NASDAQ	PLAB	Thu, Sep 23, 2004	16.32	17.00	16.21	16.80
3105	NASDAQ	PLAB	Wed, Sep 22, 2004	16.66	16.73	16.30	16.30
3104	NASDAQ	PLAB	Tue, Sep 21, 2004	16.97	17.05	16.66	16.78
3103	NASDAQ	PLAB	Mon, Sep 20, 2004	16.39	17.17	16.24	16.88
3102	NASDAQ	PLAB	Fri, Sep 17, 2004	16.40	16.75	15.98	16.53
3101	NASDAQ	PLAB	Thu, Sep 16, 2004	16.22	16.45	16.05	16.31
3100	NASDAQ	PLAB	Wed, Sep 15, 2004	16.03	16.12	15.80	16.10
3099	NASDAQ	PLAB	Tue, Sep 14, 2004	16.12	16.33	15.62	16.31
3098	NASDAQ	PLAB	Mon, Sep 13, 2004	15.79	16.21	15.72	16.21
3097	NASDAQ	PLAB	Fri, Sep 10, 2004	15.35	16.00	14.92	15.69
3096	NASDAQ	PLAB	Thu, Sep 9, 2004	14.62	15.34	14.42	15.15
3095	NASDAQ	PLAB	Wed, Sep 8, 2004	14.23	14.54	14.05	14.31
3094	NASDAQ	PLAB	Tue, Sep 7, 2004	14.10	14.25	13.90	14.24
3093	NASDAQ	PLAB	Fri, Sep 3, 2004	14.40	14.40	13.88	13.88
3092	NASDAQ	PLAB	Thu, Sep 2, 2004	14.69	14.80	14.47	14.74
3091	NASDAQ	PLAB	Wed, Sep 1, 2004	14.35	15.01	14.35	14.68
3090	NASDAQ	PLAB	Tue, Aug 31, 2004	14.34	14.52	14.19	14.35
3089	NASDAQ	PLAB	Mon, Aug 30, 2004	14.41	14.49	14.24	14.38
3088	NASDAQ	PLAB	Fri, Aug 27, 2004	14.43	14.61	14.21	14.46
3087	NASDAQ	PLAB	Thu, Aug 26, 2004	14.64	14.64	14.16	14.30
3086	NASDAQ	PLAB	Wed, Aug 25, 2004	14.28	14.78	14.21	14.66
3085	NASDAQ	PLAB	Tue, Aug 24, 2004	14.73	14.85	14.14	14.28
3084	NASDAQ	PLAB	Mon, Aug 23, 2004	14.98	14.99	14.56	14.59
3083	NASDAQ	PLAB	Fri, Aug 20, 2004	14.36	15.25	14.22	14.91
3082	NASDAQ	PLAB	Thu, Aug 19, 2004	14.59	14.96	14.23	14.36
3081	NASDAQ	PLAB	Wed, Aug 18, 2004	13.62	14.98	13.56	14.64
3080	NASDAQ	PLAB	Tue, Aug 17, 2004	13.44	13.92	13.33	13.43
3079	NASDAQ	PLAB	Mon, Aug 16, 2004	12.62	13.52	12.62	13.19
3078	NASDAQ	PLAB	Fri, Aug 13, 2004	12.81	12.97	12.60	12.60
3077	NASDAQ	PLAB	Thu, Aug 12, 2004	13.05	13.13	12.61	12.83
3076	NASDAQ	PLAB	Wed, Aug 11, 2004	13.65	13.75	12.93	13.10
3075	NASDAQ	PLAB	Tue, Aug 10, 2004	13.72	14.22	13.65	14.19
3074	NASDAQ	PLAB	Mon, Aug 9, 2004	13.62	13.92	13.56	13.61
3073	NASDAQ	PLAB	Fri, Aug 6, 2004	13.50	13.85	13.43	13.61
3072	NASDAQ	PLAB	Thu, Aug 5, 2004	14.13	14.33	13.77	13.85
3071	NASDAQ	PLAB	Wed, Aug 4, 2004	13.73	14.35	13.36	14.16
3070	NASDAQ	PLAB	Tue, Aug 3, 2004	14.25	14.38	13.57	13.73
3069	NASDAQ	PLAB	Mon, Aug 2, 2004	14.40	14.50	14.18	14.34
3068	NASDAQ	PLAB	Fri, Jul 30, 2004	14.06	14.63	14.06	14.47
3067	NASDAQ	PLAB	Thu, Jul 29, 2004	13.80	14.37	13.80	14.15
3066	NASDAQ	PLAB	Wed, Jul 28, 2004	14.20	14.20	13.33	13.82
3065	NASDAQ	PLAB	Tue, Jul 27, 2004	14.09	14.28	13.61	14.23
3064	NASDAQ	PLAB	Mon, Jul 26, 2004	13.95	14.22	13.54	14.04
3063	NASDAQ	PLAB	Fri, Jul 23, 2004	14.50	14.50	13.92	13.92
3062	NASDAQ	PLAB	Thu, Jul 22, 2004	14.25	14.84	13.87	14.47
3061	NASDAQ	PLAB	Wed, Jul 21, 2004	15.39	15.45	14.25	14.30
3060	NASDAQ	PLAB	Tue, Jul 20, 2004	15.00	15.45	14.93	15.39
3059	NASDAQ	PLAB	Mon, Jul 19, 2004	15.15	15.29	14.91	15.00
3058	NASDAQ	PLAB	Fri, Jul 16, 2004	15.60	15.60	15.11	15.15
3057	NASDAQ	PLAB	Thu, Jul 15, 2004	15.60	15.85	15.29	15.46
3056	NASDAQ	PLAB	Wed, Jul 14, 2004	15.69	16.02	15.49	15.60
3055	NASDAQ	PLAB	Tue, Jul 13, 2004	16.22	16.50	15.97	15.98
3054	NASDAQ	PLAB	Mon, Jul 12, 2004	16.34	16.34	15.57	16.21
3053	NASDAQ	PLAB	Fri, Jul 9, 2004	16.34	16.50	16.07	16.43
3052	NASDAQ	PLAB	Thu, Jul 8, 2004	16.15	16.57	16.08	16.16
3051	NASDAQ	PLAB	Wed, Jul 7, 2004	16.43	17.10	16.30	16.38
3050	NASDAQ	PLAB	Tue, Jul 6, 2004	17.06	17.10	16.19	16.52
3049	NASDAQ	PLAB	Fri, Jul 2, 2004	18.02	18.10	17.00	17.31
3048	NASDAQ	PLAB	Thu, Jul 1, 2004	18.96	18.96	18.01	18.09
3047	NASDAQ	PLAB	Wed, Jun 30, 2004	18.33	19.02	18.32	18.94
3046	NASDAQ	PLAB	Tue, Jun 29, 2004	17.75	18.48	17.74	18.36
3045	NASDAQ	PLAB	Mon, Jun 28, 2004	18.30	18.34	17.68	17.86
3044	NASDAQ	PLAB	Fri, Jun 25, 2004	17.41	18.38	17.41	18.07
3043	NASDAQ	PLAB	Thu, Jun 24, 2004	18.08	18.08	17.25	17.43
3042	NASDAQ	PLAB	Wed, Jun 23, 2004	17.08	18.07	17.08	18.06
3041	NASDAQ	PLAB	Tue, Jun 22, 2004	16.63	17.20	16.45	17.19
3040	NASDAQ	PLAB	Mon, Jun 21, 2004	16.85	17.10	16.49	16.49
3039	NASDAQ	PLAB	Fri, Jun 18, 2004	16.54	17.20	16.40	16.84
3038	NASDAQ	PLAB	Thu, Jun 17, 2004	17.12	17.20	16.63	16.63
3037	NASDAQ	PLAB	Wed, Jun 16, 2004	17.42	17.53	17.02	17.10
3036	NASDAQ	PLAB	Tue, Jun 15, 2004	17.08	17.60	17.08	17.37
3035	NASDAQ	PLAB	Mon, Jun 14, 2004	17.10	17.25	16.88	16.91
3034	NASDAQ	PLAB	Thu, Jun 10, 2004	17.54	17.85	17.14	17.37
3033	NASDAQ	PLAB	Wed, Jun 9, 2004	17.75	17.82	17.39	17.50
3032	NASDAQ	PLAB	Tue, Jun 8, 2004	17.92	17.98	17.43	17.76
3031	NASDAQ	PLAB	Mon, Jun 7, 2004	17.35	17.98	17.32	17.70
3030	NASDAQ	PLAB	Fri, Jun 4, 2004	17.25	17.40	16.58	17.03
3029	NASDAQ	PLAB	Thu, Jun 3, 2004	17.79	17.79	16.78	16.99
3028	NASDAQ	PLAB	Wed, Jun 2, 2004	18.20	18.29	17.56	17.77
3027	NASDAQ	PLAB	Tue, Jun 1, 2004	17.67	18.25	17.44	18.20
3026	NASDAQ	PLAB	Fri, May 28, 2004	17.85	17.99	17.67	17.72
3025	NASDAQ	PLAB	Thu, May 27, 2004	18.09	18.23	17.71	17.95
3024	NASDAQ	PLAB	Wed, May 26, 2004	17.99	18.08	17.68	18.06
3023	NASDAQ	PLAB	Tue, May 25, 2004	17.25	18.07	16.97	18.05
3022	NASDAQ	PLAB	Mon, May 24, 2004	16.75	17.45	16.70	17.30
3021	NASDAQ	PLAB	Fri, May 21, 2004	16.59	16.82	16.05	16.47
3020	NASDAQ	PLAB	Thu, May 20, 2004	15.70	16.59	15.70	16.48
3019	NASDAQ	PLAB	Wed, May 19, 2004	17.20	17.34	15.44	15.71
3018	NASDAQ	PLAB	Tue, May 18, 2004	15.54	16.98	15.37	16.70
3017	NASDAQ	PLAB	Mon, May 17, 2004	15.33	15.56	14.94	15.11
3016	NASDAQ	PLAB	Fri, May 14, 2004	15.84	16.05	15.50	15.75
3015	NASDAQ	PLAB	Thu, May 13, 2004	15.65	16.18	15.31	15.86
3014	NASDAQ	PLAB	Wed, May 12, 2004	16.20	16.20	15.13	15.73
3013	NASDAQ	PLAB	Tue, May 11, 2004	15.57	16.46	15.52	16.20
3012	NASDAQ	PLAB	Mon, May 10, 2004	15.27	15.79	15.00	15.06
3011	NASDAQ	PLAB	Fri, May 7, 2004	15.25	16.25	15.15	15.49
3010	NASDAQ	PLAB	Thu, May 6, 2004	15.32	15.69	14.82	15.33
3009	NASDAQ	PLAB	Wed, May 5, 2004	15.68	15.75	15.21	15.50
3008	NASDAQ	PLAB	Tue, May 4, 2004	15.01	15.91	14.79	15.69
3007	NASDAQ	PLAB	Mon, May 3, 2004	15.01	15.77	14.54	14.90
3006	NASDAQ	PLAB	Fri, Apr 30, 2004	15.69	15.87	14.83	14.89
3005	NASDAQ	PLAB	Thu, Apr 29, 2004	16.10	16.24	15.40	15.66
3004	NASDAQ	PLAB	Wed, Apr 28, 2004	16.39	16.66	15.86	16.09
3003	NASDAQ	PLAB	Tue, Apr 27, 2004	16.58	16.78	16.14	16.50
3002	NASDAQ	PLAB	Mon, Apr 26, 2004	17.24	17.24	16.54	16.58
3001	NASDAQ	PLAB	Fri, Apr 23, 2004	17.17	17.27	16.93	17.13
3000	NASDAQ	PLAB	Thu, Apr 22, 2004	17.00	17.42	16.61	17.13
2999	NASDAQ	PLAB	Wed, Apr 21, 2004	16.73	17.11	16.61	17.02
2998	NASDAQ	PLAB	Tue, Apr 20, 2004	17.33	17.80	16.61	16.61
2997	NASDAQ	PLAB	Mon, Apr 19, 2004	17.39	17.47	17.08	17.32
2996	NASDAQ	PLAB	Fri, Apr 16, 2004	18.01	18.03	17.20	17.42
2995	NASDAQ	PLAB	Thu, Apr 15, 2004	18.44	18.77	17.77	18.04
2994	NASDAQ	PLAB	Wed, Apr 14, 2004	18.31	19.05	18.10	18.33
2993	NASDAQ	PLAB	Tue, Apr 13, 2004	19.01	19.29	18.37	18.65
2992	NASDAQ	PLAB	Mon, Apr 12, 2004	18.52	18.94	18.43	18.94
2991	NASDAQ	PLAB	Thu, Apr 8, 2004	18.56	18.74	18.25	18.54
2990	NASDAQ	PLAB	Wed, Apr 7, 2004	18.10	18.50	17.80	18.17
2989	NASDAQ	PLAB	Tue, Apr 6, 2004	18.45	18.59	18.00	18.13
2988	NASDAQ	PLAB	Mon, Apr 5, 2004	18.30	18.90	18.28	18.80
2987	NASDAQ	PLAB	Fri, Apr 2, 2004	18.77	19.23	18.10	18.40
2986	NASDAQ	PLAB	Thu, Apr 1, 2004	17.75	18.10	17.51	17.95
2985	NASDAQ	PLAB	Wed, Mar 31, 2004	17.67	17.96	17.30	17.70
2984	NASDAQ	PLAB	Tue, Mar 30, 2004	17.80	18.03	17.51	17.91
2983	NASDAQ	PLAB	Mon, Mar 29, 2004	17.78	18.18	17.78	18.04
2982	NASDAQ	PLAB	Fri, Mar 26, 2004	17.28	17.78	17.18	17.69
2981	NASDAQ	PLAB	Thu, Mar 25, 2004	16.56	17.27	16.45	17.27
2980	NASDAQ	PLAB	Wed, Mar 24, 2004	16.01	16.68	15.90	16.44
2979	NASDAQ	PLAB	Tue, Mar 23, 2004	16.30	16.43	15.73	15.98
2978	NASDAQ	PLAB	Mon, Mar 22, 2004	16.55	16.78	16.04	16.05
2977	NASDAQ	PLAB	Fri, Mar 19, 2004	17.40	17.43	16.59	16.78
2976	NASDAQ	PLAB	Thu, Mar 18, 2004	17.37	17.56	16.51	17.20
2975	NASDAQ	PLAB	Wed, Mar 17, 2004	17.40	17.73	17.12	17.58
2974	NASDAQ	PLAB	Tue, Mar 16, 2004	17.07	17.25	16.50	17.10
2973	NASDAQ	PLAB	Mon, Mar 15, 2004	17.81	17.81	16.67	16.87
2972	NASDAQ	PLAB	Fri, Mar 12, 2004	17.23	17.86	17.07	17.85
2971	NASDAQ	PLAB	Thu, Mar 11, 2004	17.35	17.63	16.99	17.00
2970	NASDAQ	PLAB	Wed, Mar 10, 2004	17.79	18.24	17.01	17.21
2969	NASDAQ	PLAB	Tue, Mar 9, 2004	17.95	18.23	17.55	17.66
2968	NASDAQ	PLAB	Mon, Mar 8, 2004	18.40	18.67	17.84	17.84
2967	NASDAQ	PLAB	Fri, Mar 5, 2004	17.59	17.95	17.39	17.64
2966	NASDAQ	PLAB	Thu, Mar 4, 2004	17.90	18.37	17.73	17.82
2965	NASDAQ	PLAB	Wed, Mar 3, 2004	18.15	18.24	17.76	17.90
2964	NASDAQ	PLAB	Tue, Mar 2, 2004	17.90	18.54	17.90	18.14
2963	NASDAQ	PLAB	Mon, Mar 1, 2004	17.37	18.14	17.26	17.94
2962	NASDAQ	PLAB	Fri, Feb 27, 2004	17.80	17.90	17.34	17.37
2961	NASDAQ	PLAB	Thu, Feb 26, 2004	17.43	17.99	17.43	17.81
2960	NASDAQ	PLAB	Wed, Feb 25, 2004	17.27	17.99	17.27	17.52
2959	NASDAQ	PLAB	Tue, Feb 24, 2004	18.01	18.22	16.81	17.30
2958	NASDAQ	PLAB	Mon, Feb 23, 2004	19.30	19.44	18.31	18.73
2957	NASDAQ	PLAB	Fri, Feb 20, 2004	19.35	19.69	18.84	19.16
2956	NASDAQ	PLAB	Thu, Feb 19, 2004	20.06	20.30	19.26	19.36
2955	NASDAQ	PLAB	Wed, Feb 18, 2004	20.99	21.09	19.42	19.65
2954	NASDAQ	PLAB	Tue, Feb 17, 2004	20.00	20.25	19.40	19.58
2953	NASDAQ	PLAB	Fri, Feb 13, 2004	19.80	20.04	19.58	19.63
2952	NASDAQ	PLAB	Thu, Feb 12, 2004	20.17	20.36	19.74	19.74
2951	NASDAQ	PLAB	Wed, Feb 11, 2004	19.84	20.29	19.84	20.19
2950	NASDAQ	PLAB	Tue, Feb 10, 2004	19.16	19.91	19.12	19.77
2949	NASDAQ	PLAB	Mon, Feb 9, 2004	19.92	19.92	19.15	19.19
2948	NASDAQ	PLAB	Fri, Feb 6, 2004	18.72	19.91	18.69	19.87
2947	NASDAQ	PLAB	Thu, Feb 5, 2004	18.48	19.00	18.38	18.76
2946	NASDAQ	PLAB	Wed, Feb 4, 2004	18.72	19.15	18.37	18.37
2945	NASDAQ	PLAB	Tue, Feb 3, 2004	19.00	19.16	18.75	19.07
2944	NASDAQ	PLAB	Mon, Feb 2, 2004	19.50	19.55	18.85	19.00
2943	NASDAQ	PLAB	Fri, Jan 30, 2004	19.40	19.88	19.12	19.35
2942	NASDAQ	PLAB	Thu, Jan 29, 2004	19.80	19.95	18.58	19.35
2941	NASDAQ	PLAB	Wed, Jan 28, 2004	20.59	21.10	19.79	19.80
2940	NASDAQ	PLAB	Tue, Jan 27, 2004	21.55	21.59	20.50	20.59
2939	NASDAQ	PLAB	Mon, Jan 26, 2004	21.27	21.62	20.74	21.57
2938	NASDAQ	PLAB	Fri, Jan 23, 2004	21.35	21.38	20.77	21.26
2937	NASDAQ	PLAB	Thu, Jan 22, 2004	21.66	21.98	20.98	21.20
2936	NASDAQ	PLAB	Wed, Jan 21, 2004	21.44	21.85	20.79	21.72
2935	NASDAQ	PLAB	Tue, Jan 20, 2004	20.85	21.82	20.85	21.47
2934	NASDAQ	PLAB	Fri, Jan 16, 2004	20.76	21.13	20.40	20.87
2933	NASDAQ	PLAB	Thu, Jan 15, 2004	20.22	20.63	19.90	20.63
2932	NASDAQ	PLAB	Wed, Jan 14, 2004	20.40	20.69	20.10	20.36
2931	NASDAQ	PLAB	Tue, Jan 13, 2004	20.96	21.00	20.27	20.36
2930	NASDAQ	PLAB	Mon, Jan 12, 2004	20.88	21.14	20.75	20.99
2929	NASDAQ	PLAB	Fri, Jan 9, 2004	21.35	21.41	20.68	20.85
2928	NASDAQ	PLAB	Thu, Jan 8, 2004	20.79	21.65	20.69	21.62
2927	NASDAQ	PLAB	Wed, Jan 7, 2004	19.81	20.80	19.71	20.79
2926	NASDAQ	PLAB	Tue, Jan 6, 2004	20.23	20.43	19.91	20.00
2925	NASDAQ	PLAB	Mon, Jan 5, 2004	20.12	20.29	20.04	20.29
2924	NASDAQ	PLAB	Fri, Jan 2, 2004	20.15	20.44	19.86	19.93
2923	NASDAQ	PLAB	Wed, Dec 31, 2003	20.00	20.44	19.87	19.92
2922	NASDAQ	PLAB	Tue, Dec 30, 2003	19.49	19.95	19.39	19.85
2921	NASDAQ	PLAB	Mon, Dec 29, 2003	19.48	19.54	19.25	19.54
2920	NASDAQ	PLAB	Fri, Dec 26, 2003	19.26	19.44	19.25	19.40
2919	NASDAQ	PLAB	Wed, Dec 24, 2003	19.61	19.79	19.25	19.26
2918	NASDAQ	PLAB	Tue, Dec 23, 2003	19.00	19.67	19.00	19.66
2917	NASDAQ	PLAB	Mon, Dec 22, 2003	18.98	19.21	18.80	19.04
2916	NASDAQ	PLAB	Fri, Dec 19, 2003	19.37	19.45	18.90	19.15
2915	NASDAQ	PLAB	Thu, Dec 18, 2003	18.13	19.37	18.10	19.25
2914	NASDAQ	PLAB	Wed, Dec 17, 2003	18.25	18.26	17.64	18.10
2913	NASDAQ	PLAB	Tue, Dec 16, 2003	17.90	18.57	17.90	18.48
2912	NASDAQ	PLAB	Mon, Dec 15, 2003	19.30	19.40	17.90	18.05
2911	NASDAQ	PLAB	Fri, Dec 12, 2003	18.60	18.88	18.19	18.60
2910	NASDAQ	PLAB	Thu, Dec 11, 2003	18.32	19.12	18.30	18.64
2909	NASDAQ	PLAB	Wed, Dec 10, 2003	17.02	18.55	16.95	18.30
2908	NASDAQ	PLAB	Tue, Dec 9, 2003	16.72	17.16	16.63	16.78
2907	NASDAQ	PLAB	Mon, Dec 8, 2003	16.75	16.89	16.36	16.65
2906	NASDAQ	PLAB	Fri, Dec 5, 2003	16.49	17.00	16.49	16.78
2905	NASDAQ	PLAB	Thu, Dec 4, 2003	17.30	17.59	16.74	16.90
2904	NASDAQ	PLAB	Wed, Dec 3, 2003	18.00	18.02	17.28	17.28
2903	NASDAQ	PLAB	Tue, Dec 2, 2003	17.90	18.02	17.55	17.87
2902	NASDAQ	PLAB	Mon, Dec 1, 2003	18.52	18.74	17.94	18.05
2901	NASDAQ	PLAB	Fri, Nov 28, 2003	18.32	18.50	18.30	18.41
2900	NASDAQ	PLAB	Wed, Nov 26, 2003	18.58	18.76	17.80	18.29
2899	NASDAQ	PLAB	Tue, Nov 25, 2003	18.56	18.75	18.47	18.58
2898	NASDAQ	PLAB	Mon, Nov 24, 2003	18.72	18.84	18.39	18.60
2897	NASDAQ	PLAB	Fri, Nov 21, 2003	18.35	18.88	18.27	18.40
2896	NASDAQ	PLAB	Thu, Nov 20, 2003	18.52	19.19	18.12	18.37
2895	NASDAQ	PLAB	Wed, Nov 19, 2003	18.31	19.02	18.31	18.60
2894	NASDAQ	PLAB	Tue, Nov 18, 2003	18.86	18.90	18.25	18.41
2893	NASDAQ	PLAB	Mon, Nov 17, 2003	19.01	19.06	18.27	18.67
2892	NASDAQ	PLAB	Fri, Nov 14, 2003	19.75	19.98	19.15	19.23
2891	NASDAQ	PLAB	Thu, Nov 13, 2003	19.50	20.07	19.49	19.75
2890	NASDAQ	PLAB	Wed, Nov 12, 2003	20.52	20.60	19.26	19.54
2889	NASDAQ	PLAB	Tue, Nov 11, 2003	21.35	21.72	20.82	21.00
2888	NASDAQ	PLAB	Mon, Nov 10, 2003	22.19	22.25	21.33	21.50
2887	NASDAQ	PLAB	Fri, Nov 7, 2003	22.59	22.63	21.80	22.15
2886	NASDAQ	PLAB	Thu, Nov 6, 2003	21.99	22.82	21.73	22.50
2885	NASDAQ	PLAB	Wed, Nov 5, 2003	22.05	22.15	21.51	21.88
2884	NASDAQ	PLAB	Tue, Nov 4, 2003	22.04	22.30	21.89	22.00
2883	NASDAQ	PLAB	Mon, Nov 3, 2003	21.75	22.29	21.73	22.07
2882	NASDAQ	PLAB	Fri, Oct 31, 2003	21.66	21.92	21.10	21.54
2881	NASDAQ	PLAB	Thu, Oct 30, 2003	22.31	22.42	21.53	21.58
2880	NASDAQ	PLAB	Wed, Oct 29, 2003	21.36	22.00	21.13	21.68
2879	NASDAQ	PLAB	Tue, Oct 28, 2003	20.65	21.75	20.62	21.50
2878	NASDAQ	PLAB	Mon, Oct 27, 2003	19.90	20.68	19.90	20.16
2877	NASDAQ	PLAB	Fri, Oct 24, 2003	19.64	20.04	19.50	19.94
2876	NASDAQ	PLAB	Thu, Oct 23, 2003	20.05	20.33	19.62	19.91
2875	NASDAQ	PLAB	Wed, Oct 22, 2003	21.86	21.86	20.36	20.39
2874	NASDAQ	PLAB	Tue, Oct 21, 2003	21.55	22.60	21.55	22.00
2873	NASDAQ	PLAB	Mon, Oct 20, 2003	22.46	22.55	21.02	21.53
2872	NASDAQ	PLAB	Fri, Oct 17, 2003	23.00	23.20	22.33	22.54
2871	NASDAQ	PLAB	Thu, Oct 16, 2003	22.71	23.30	22.54	22.99
2870	NASDAQ	PLAB	Wed, Oct 15, 2003	23.51	23.66	22.73	22.84
2869	NASDAQ	PLAB	Tue, Oct 14, 2003	23.30	23.30	22.95	23.00
2868	NASDAQ	PLAB	Mon, Oct 13, 2003	23.13	23.79	23.11	23.30
2867	NASDAQ	PLAB	Fri, Oct 10, 2003	23.02	23.37	22.63	23.03
2866	NASDAQ	PLAB	Thu, Oct 9, 2003	22.75	23.44	22.50	23.00
2865	NASDAQ	PLAB	Wed, Oct 8, 2003	22.95	23.04	22.32	22.35
2864	NASDAQ	PLAB	Tue, Oct 7, 2003	21.74	23.30	21.74	22.97
2863	NASDAQ	PLAB	Mon, Oct 6, 2003	22.95	23.00	22.10	22.30
2862	NASDAQ	PLAB	Fri, Oct 3, 2003	22.20	23.74	22.14	23.00
2861	NASDAQ	PLAB	Thu, Oct 2, 2003	21.44	22.01	21.41	21.65
2860	NASDAQ	PLAB	Wed, Oct 1, 2003	21.38	21.90	21.18	21.45
2859	NASDAQ	PLAB	Tue, Sep 30, 2003	22.02	22.03	21.25	21.37
2858	NASDAQ	PLAB	Mon, Sep 29, 2003	21.90	22.14	21.64	22.14
2857	NASDAQ	PLAB	Fri, Sep 26, 2003	21.80	22.20	21.40	21.55
2856	NASDAQ	PLAB	Thu, Sep 25, 2003	22.04	22.66	21.76	21.77
2855	NASDAQ	PLAB	Wed, Sep 24, 2003	23.35	23.54	21.95	21.95
2854	NASDAQ	PLAB	Tue, Sep 23, 2003	23.73	23.75	22.72	23.45
2853	NASDAQ	PLAB	Mon, Sep 22, 2003	24.07	24.07	23.08	23.60
2852	NASDAQ	PLAB	Fri, Sep 19, 2003	24.48	25.06	24.29	24.57
2851	NASDAQ	PLAB	Thu, Sep 18, 2003	23.75	24.71	23.55	24.67
2850	NASDAQ	PLAB	Wed, Sep 17, 2003	23.96	24.45	23.87	24.45
2849	NASDAQ	PLAB	Tue, Sep 16, 2003	23.40	23.88	23.29	23.67
2848	NASDAQ	PLAB	Mon, Sep 15, 2003	23.58	23.82	23.21	23.40
2847	NASDAQ	PLAB	Fri, Sep 12, 2003	23.85	23.99	23.20	23.82
2846	NASDAQ	PLAB	Thu, Sep 11, 2003	23.24	24.06	22.82	24.04
2845	NASDAQ	PLAB	Wed, Sep 10, 2003	25.42	25.42	23.17	23.49
2844	NASDAQ	PLAB	Tue, Sep 9, 2003	25.94	25.99	25.36	25.72
2843	NASDAQ	PLAB	Mon, Sep 8, 2003	25.75	26.00	25.37	25.93
2842	NASDAQ	PLAB	Fri, Sep 5, 2003	25.80	25.85	25.27	25.67
2841	NASDAQ	PLAB	Thu, Sep 4, 2003	25.32	25.65	24.88	25.57
2840	NASDAQ	PLAB	Wed, Sep 3, 2003	24.64	25.69	24.58	24.86
2839	NASDAQ	PLAB	Tue, Sep 2, 2003	24.45	24.65	23.71	24.56
2838	NASDAQ	PLAB	Fri, Aug 29, 2003	24.08	24.65	23.94	24.28
2837	NASDAQ	PLAB	Thu, Aug 28, 2003	22.95	24.13	22.72	24.13
2836	NASDAQ	PLAB	Wed, Aug 27, 2003	22.99	23.10	22.69	23.00
2835	NASDAQ	PLAB	Tue, Aug 26, 2003	22.51	23.04	22.21	22.95
2834	NASDAQ	PLAB	Mon, Aug 25, 2003	23.18	23.25	22.46	23.10
2833	NASDAQ	PLAB	Fri, Aug 22, 2003	24.24	24.45	23.05	23.36
2832	NASDAQ	PLAB	Thu, Aug 21, 2003	22.70	23.95	22.50	23.87
2831	NASDAQ	PLAB	Wed, Aug 20, 2003	20.90	22.85	20.72	22.23
2830	NASDAQ	PLAB	Tue, Aug 19, 2003	18.75	19.17	18.65	18.98
2829	NASDAQ	PLAB	Mon, Aug 18, 2003	17.86	18.74	17.84	18.58
2828	NASDAQ	PLAB	Fri, Aug 15, 2003	17.51	17.85	17.42	17.85
2827	NASDAQ	PLAB	Thu, Aug 14, 2003	17.80	17.89	17.50	17.55
2826	NASDAQ	PLAB	Wed, Aug 13, 2003	17.48	17.97	17.29	17.80
2825	NASDAQ	PLAB	Tue, Aug 12, 2003	16.64	17.52	16.64	17.49
2824	NASDAQ	PLAB	Mon, Aug 11, 2003	16.27	17.03	16.18	16.98
2823	NASDAQ	PLAB	Fri, Aug 8, 2003	17.02	17.20	16.10	16.38
2822	NASDAQ	PLAB	Thu, Aug 7, 2003	17.51	17.61	16.64	16.98
2821	NASDAQ	PLAB	Wed, Aug 6, 2003	18.02	18.08	17.52	17.57
2820	NASDAQ	PLAB	Tue, Aug 5, 2003	18.73	18.73	17.83	17.98
2819	NASDAQ	PLAB	Mon, Aug 4, 2003	18.80	18.95	18.30	18.76
2818	NASDAQ	PLAB	Fri, Aug 1, 2003	18.44	18.86	18.06	18.76
2817	NASDAQ	PLAB	Thu, Jul 31, 2003	18.83	18.95	18.35	18.46
2816	NASDAQ	PLAB	Wed, Jul 30, 2003	19.01	19.06	18.47	18.50
2815	NASDAQ	PLAB	Tue, Jul 29, 2003	18.80	19.25	18.77	19.05
2814	NASDAQ	PLAB	Mon, Jul 28, 2003	18.00	18.90	17.88	18.88
2813	NASDAQ	PLAB	Fri, Jul 25, 2003	17.84	18.15	17.47	18.07
2812	NASDAQ	PLAB	Thu, Jul 24, 2003	18.24	18.33	17.70	17.83
2811	NASDAQ	PLAB	Wed, Jul 23, 2003	18.10	18.24	17.62	18.06
2810	NASDAQ	PLAB	Tue, Jul 22, 2003	17.85	18.73	17.83	18.13
2809	NASDAQ	PLAB	Mon, Jul 21, 2003	18.04	18.12	17.42	17.69
2808	NASDAQ	PLAB	Fri, Jul 18, 2003	18.22	18.23	17.73	18.11
2807	NASDAQ	PLAB	Thu, Jul 17, 2003	18.66	18.67	17.88	18.15
2806	NASDAQ	PLAB	Wed, Jul 16, 2003	19.40	19.40	18.60	18.94
2805	NASDAQ	PLAB	Tue, Jul 15, 2003	19.52	20.05	19.14	19.38
2804	NASDAQ	PLAB	Mon, Jul 14, 2003	18.90	19.74	18.82	19.46
2803	NASDAQ	PLAB	Fri, Jul 11, 2003	18.50	19.01	18.30	18.53
2802	NASDAQ	PLAB	Thu, Jul 10, 2003	18.44	18.97	18.30	18.50
2801	NASDAQ	PLAB	Wed, Jul 9, 2003	18.04	19.26	18.04	18.75
2800	NASDAQ	PLAB	Tue, Jul 8, 2003	18.11	18.41	17.75	17.98
2799	NASDAQ	PLAB	Mon, Jul 7, 2003	17.26	18.13	17.25	18.00
2798	NASDAQ	PLAB	Thu, Jul 3, 2003	17.15	17.41	17.05	17.11
2797	NASDAQ	PLAB	Wed, Jul 2, 2003	17.32	17.44	17.15	17.34
2796	NASDAQ	PLAB	Tue, Jul 1, 2003	17.33	17.33	16.70	17.29
2795	NASDAQ	PLAB	Mon, Jun 30, 2003	17.78	17.78	16.92	17.19
2794	NASDAQ	PLAB	Fri, Jun 27, 2003	17.50	17.67	17.11	17.41
2793	NASDAQ	PLAB	Thu, Jun 26, 2003	16.59	17.06	16.37	16.84
2792	NASDAQ	PLAB	Wed, Jun 25, 2003	16.00	16.92	15.80	16.47
2791	NASDAQ	PLAB	Tue, Jun 24, 2003	16.57	17.10	15.84	16.30
2790	NASDAQ	PLAB	Mon, Jun 23, 2003	17.49	17.60	16.53	16.58
2789	NASDAQ	PLAB	Fri, Jun 20, 2003	17.41	17.62	17.25	17.44
2788	NASDAQ	PLAB	Thu, Jun 19, 2003	17.69	17.90	17.21	17.42
2787	NASDAQ	PLAB	Wed, Jun 18, 2003	16.70	17.95	16.58	17.68
2786	NASDAQ	PLAB	Tue, Jun 17, 2003	16.96	17.17	16.66	16.78
2785	NASDAQ	PLAB	Mon, Jun 16, 2003	16.12	16.94	15.99	16.74
2784	NASDAQ	PLAB	Fri, Jun 13, 2003	16.62	16.69	15.76	16.15
2783	NASDAQ	PLAB	Thu, Jun 12, 2003	16.06	16.62	15.95	16.62
2782	NASDAQ	PLAB	Wed, Jun 11, 2003	16.04	16.16	15.56	16.10
2781	NASDAQ	PLAB	Tue, Jun 10, 2003	16.45	16.52	15.54	16.10
2780	NASDAQ	PLAB	Mon, Jun 9, 2003	17.06	17.11	16.00	16.39
2779	NASDAQ	PLAB	Fri, Jun 6, 2003	18.00	18.39	17.26	17.40
2778	NASDAQ	PLAB	Thu, Jun 5, 2003	16.80	17.63	16.43	17.57
2777	NASDAQ	PLAB	Wed, Jun 4, 2003	16.84	17.12	16.65	16.90
2776	NASDAQ	PLAB	Tue, Jun 3, 2003	16.23	17.12	16.16	16.65
2775	NASDAQ	PLAB	Mon, Jun 2, 2003	16.85	17.23	16.17	16.28
2774	NASDAQ	PLAB	Fri, May 30, 2003	16.30	17.00	16.30	16.85
2773	NASDAQ	PLAB	Thu, May 29, 2003	16.40	16.80	16.16	16.33
2772	NASDAQ	PLAB	Wed, May 28, 2003	16.18	16.75	16.15	16.37
2771	NASDAQ	PLAB	Tue, May 27, 2003	15.99	16.28	15.59	16.18
2770	NASDAQ	PLAB	Fri, May 23, 2003	15.76	16.22	15.72	16.00
2769	NASDAQ	PLAB	Thu, May 22, 2003	14.84	15.88	14.78	15.75
2768	NASDAQ	PLAB	Wed, May 21, 2003	14.75	14.90	14.00	14.83
2767	NASDAQ	PLAB	Tue, May 20, 2003	13.05	13.49	12.75	13.12
2766	NASDAQ	PLAB	Mon, May 19, 2003	13.16	13.20	12.59	12.85
2765	NASDAQ	PLAB	Fri, May 16, 2003	13.23	13.48	13.08	13.17
2764	NASDAQ	PLAB	Thu, May 15, 2003	13.30	13.57	13.16	13.43
2763	NASDAQ	PLAB	Wed, May 14, 2003	13.07	13.40	12.75	13.30
2762	NASDAQ	PLAB	Tue, May 13, 2003	13.48	13.48	12.90	12.95
2761	NASDAQ	PLAB	Mon, May 12, 2003	13.59	13.81	13.39	13.57
2760	NASDAQ	PLAB	Fri, May 9, 2003	13.35	13.72	13.17	13.64
2759	NASDAQ	PLAB	Thu, May 8, 2003	13.35	13.40	13.04	13.14
2758	NASDAQ	PLAB	Wed, May 7, 2003	13.55	13.76	13.26	13.47
2757	NASDAQ	PLAB	Tue, May 6, 2003	14.00	14.00	13.60	13.70
2756	NASDAQ	PLAB	Mon, May 5, 2003	13.14	14.38	13.01	13.90
2755	NASDAQ	PLAB	Fri, May 2, 2003	12.68	13.29	12.60	13.00
2754	NASDAQ	PLAB	Thu, May 1, 2003	12.57	12.70	12.24	12.67
2753	NASDAQ	PLAB	Wed, Apr 30, 2003	12.45	12.71	12.16	12.57
2752	NASDAQ	PLAB	Tue, Apr 29, 2003	12.43	12.99	12.31	12.53
2751	NASDAQ	PLAB	Mon, Apr 28, 2003	12.50	12.60	12.36	12.44
2750	NASDAQ	PLAB	Fri, Apr 25, 2003	12.80	12.81	12.15	12.43
2749	NASDAQ	PLAB	Thu, Apr 24, 2003	12.86	12.95	12.72	12.90
2748	NASDAQ	PLAB	Wed, Apr 23, 2003	12.81	13.00	12.37	12.95
2747	NASDAQ	PLAB	Tue, Apr 22, 2003	12.09	12.80	11.98	12.80
2746	NASDAQ	PLAB	Mon, Apr 21, 2003	11.89	12.15	11.66	12.12
2745	NASDAQ	PLAB	Thu, Apr 17, 2003	11.70	11.95	11.62	11.90
2744	NASDAQ	PLAB	Wed, Apr 16, 2003	11.90	12.00	11.50	11.64
2743	NASDAQ	PLAB	Tue, Apr 15, 2003	11.60	11.82	11.50	11.76
2742	NASDAQ	PLAB	Mon, Apr 14, 2003	11.25	11.70	11.10	11.68
2741	NASDAQ	PLAB	Fri, Apr 11, 2003	11.22	11.42	11.19	11.35
2740	NASDAQ	PLAB	Thu, Apr 10, 2003	11.17	11.77	10.93	11.20
2739	NASDAQ	PLAB	Wed, Apr 9, 2003	12.00	12.68	11.09	11.15
2738	NASDAQ	PLAB	Tue, Apr 8, 2003	12.25	12.35	11.90	11.96
2737	NASDAQ	PLAB	Mon, Apr 7, 2003	12.08	12.67	12.00	12.31
2736	NASDAQ	PLAB	Fri, Apr 4, 2003	12.00	12.15	11.60	11.63
2735	NASDAQ	PLAB	Thu, Apr 3, 2003	12.34	12.35	11.95	12.00
2734	NASDAQ	PLAB	Wed, Apr 2, 2003	12.13	12.54	12.04	12.18
2733	NASDAQ	PLAB	Tue, Apr 1, 2003	11.77	12.04	11.75	11.94
2732	NASDAQ	PLAB	Mon, Mar 31, 2003	12.35	12.35	11.78	11.89
2731	NASDAQ	PLAB	Fri, Mar 28, 2003	12.63	12.82	12.29	12.46
2730	NASDAQ	PLAB	Thu, Mar 27, 2003	12.96	12.99	12.56	12.67
2729	NASDAQ	PLAB	Wed, Mar 26, 2003	12.97	13.53	12.51	13.12
2728	NASDAQ	PLAB	Tue, Mar 25, 2003	12.52	12.75	12.27	12.75
2727	NASDAQ	PLAB	Mon, Mar 24, 2003	13.10	13.10	12.48	12.48
2726	NASDAQ	PLAB	Fri, Mar 21, 2003	13.27	13.44	13.15	13.24
2725	NASDAQ	PLAB	Thu, Mar 20, 2003	12.79	13.25	12.31	13.02
2724	NASDAQ	PLAB	Wed, Mar 19, 2003	12.55	12.89	12.26	12.85
2723	NASDAQ	PLAB	Tue, Mar 18, 2003	12.30	12.63	12.06	12.59
2722	NASDAQ	PLAB	Mon, Mar 17, 2003	10.92	12.25	10.87	12.21
2721	NASDAQ	PLAB	Fri, Mar 14, 2003	11.27	11.40	10.90	11.00
2720	NASDAQ	PLAB	Thu, Mar 13, 2003	10.91	11.29	10.90	11.29
2719	NASDAQ	PLAB	Wed, Mar 12, 2003	10.50	10.85	10.13	10.80
2718	NASDAQ	PLAB	Tue, Mar 11, 2003	10.55	10.74	10.38	10.47
2717	NASDAQ	PLAB	Mon, Mar 10, 2003	10.69	10.84	10.50	10.56
2716	NASDAQ	PLAB	Fri, Mar 7, 2003	10.95	11.11	10.61	10.81
2715	NASDAQ	PLAB	Thu, Mar 6, 2003	11.05	11.35	10.87	11.15
2714	NASDAQ	PLAB	Wed, Mar 5, 2003	11.32	11.32	11.05	11.12
2713	NASDAQ	PLAB	Tue, Mar 4, 2003	11.35	11.40	11.00	11.30
2712	NASDAQ	PLAB	Mon, Mar 3, 2003	11.92	12.28	11.34	11.35
2711	NASDAQ	PLAB	Fri, Feb 28, 2003	11.66	12.03	11.58	11.87
2710	NASDAQ	PLAB	Thu, Feb 27, 2003	11.50	11.84	11.31	11.64
2709	NASDAQ	PLAB	Wed, Feb 26, 2003	11.72	11.80	11.33	11.38
2708	NASDAQ	PLAB	Tue, Feb 25, 2003	11.40	11.83	11.07	11.77
2707	NASDAQ	PLAB	Mon, Feb 24, 2003	11.75	11.99	11.43	11.43
2706	NASDAQ	PLAB	Fri, Feb 21, 2003	11.99	12.04	11.70	11.75
2705	NASDAQ	PLAB	Thu, Feb 20, 2003	12.15	12.25	11.81	11.96
2704	NASDAQ	PLAB	Wed, Feb 19, 2003	11.75	12.95	11.65	12.01
2703	NASDAQ	PLAB	Tue, Feb 18, 2003	12.11	12.17	11.47	11.56
2702	NASDAQ	PLAB	Fri, Feb 14, 2003	10.46	12.07	10.46	11.97
2701	NASDAQ	PLAB	Thu, Feb 13, 2003	10.38	10.67	10.00	10.62
2700	NASDAQ	PLAB	Wed, Feb 12, 2003	10.53	11.00	10.37	10.37
2699	NASDAQ	PLAB	Tue, Feb 11, 2003	10.60	10.91	10.43	10.54
2698	NASDAQ	PLAB	Mon, Feb 10, 2003	10.56	10.84	10.16	10.51
2697	NASDAQ	PLAB	Fri, Feb 7, 2003	10.68	10.90	10.35	10.38
2696	NASDAQ	PLAB	Thu, Feb 6, 2003	10.76	11.10	10.53	10.62
2695	NASDAQ	PLAB	Wed, Feb 5, 2003	10.70	11.22	10.65	10.79
2694	NASDAQ	PLAB	Tue, Feb 4, 2003	10.57	10.75	10.25	10.66
2693	NASDAQ	PLAB	Mon, Feb 3, 2003	10.83	11.14	10.53	10.65
2692	NASDAQ	PLAB	Fri, Jan 31, 2003	11.18	11.37	10.28	11.02
2691	NASDAQ	PLAB	Thu, Jan 30, 2003	12.45	12.45	11.37	11.51
2690	NASDAQ	PLAB	Wed, Jan 29, 2003	11.78	12.53	11.61	12.37
2689	NASDAQ	PLAB	Tue, Jan 28, 2003	11.85	12.22	11.75	11.90
2688	NASDAQ	PLAB	Mon, Jan 27, 2003	11.25	11.95	11.20	11.77
2687	NASDAQ	PLAB	Fri, Jan 24, 2003	12.05	12.05	11.45	11.45
2686	NASDAQ	PLAB	Thu, Jan 23, 2003	12.20	12.43	11.50	12.15
2685	NASDAQ	PLAB	Wed, Jan 22, 2003	12.49	12.54	11.93	12.06
2684	NASDAQ	PLAB	Tue, Jan 21, 2003	13.09	13.20	12.44	12.55
2683	NASDAQ	PLAB	Fri, Jan 17, 2003	13.37	13.39	12.95	13.02
2682	NASDAQ	PLAB	Thu, Jan 16, 2003	13.81	13.90	13.32	13.45
2681	NASDAQ	PLAB	Wed, Jan 15, 2003	14.20	14.24	13.60	13.72
2680	NASDAQ	PLAB	Tue, Jan 14, 2003	14.28	14.50	14.05	14.29
2679	NASDAQ	PLAB	Mon, Jan 13, 2003	14.14	14.47	13.98	14.29
2678	NASDAQ	PLAB	Fri, Jan 10, 2003	13.72	14.19	13.51	14.04
2677	NASDAQ	PLAB	Thu, Jan 9, 2003	13.63	14.42	13.55	14.03
2676	NASDAQ	PLAB	Wed, Jan 8, 2003	14.20	14.30	13.25	13.51
2675	NASDAQ	PLAB	Tue, Jan 7, 2003	14.97	15.04	13.94	14.46
2674	NASDAQ	PLAB	Mon, Jan 6, 2003	14.45	15.03	14.33	14.93
2673	NASDAQ	PLAB	Fri, Jan 3, 2003	14.50	14.76	14.13	14.30
2672	NASDAQ	PLAB	Thu, Jan 2, 2003	13.65	14.50	13.53	14.50
2671	NASDAQ	PLAB	Tue, Dec 31, 2002	13.29	13.98	13.28	13.70
2670	NASDAQ	PLAB	Mon, Dec 30, 2002	13.04	13.49	12.62	13.43
2669	NASDAQ	PLAB	Fri, Dec 27, 2002	13.08	13.13	12.74	12.98
2668	NASDAQ	PLAB	Thu, Dec 26, 2002	13.16	13.60	12.88	13.05
2667	NASDAQ	PLAB	Tue, Dec 24, 2002	12.90	13.17	12.90	13.11
2666	NASDAQ	PLAB	Mon, Dec 23, 2002	12.88	13.45	12.78	12.98
2665	NASDAQ	PLAB	Fri, Dec 20, 2002	13.29	13.53	12.64	12.97
2664	NASDAQ	PLAB	Thu, Dec 19, 2002	13.04	13.54	12.70	13.19
2663	NASDAQ	PLAB	Wed, Dec 18, 2002	14.00	14.00	12.91	13.27
2662	NASDAQ	PLAB	Tue, Dec 17, 2002	14.20	14.38	13.60	14.01
2661	NASDAQ	PLAB	Mon, Dec 16, 2002	13.10	14.19	13.03	14.08
2660	NASDAQ	PLAB	Fri, Dec 13, 2002	13.24	13.38	12.99	13.20
2659	NASDAQ	PLAB	Thu, Dec 12, 2002	13.31	14.00	12.66	13.43
2658	NASDAQ	PLAB	Wed, Dec 11, 2002	13.25	14.34	12.89	13.47
2657	NASDAQ	PLAB	Tue, Dec 10, 2002	12.96	13.59	12.81	13.39
2656	NASDAQ	PLAB	Mon, Dec 9, 2002	13.94	14.10	12.59	12.93
2655	NASDAQ	PLAB	Fri, Dec 6, 2002	13.90	14.17	13.50	14.00
2654	NASDAQ	PLAB	Thu, Dec 5, 2002	14.01	14.47	13.64	13.96
2653	NASDAQ	PLAB	Wed, Dec 4, 2002	14.86	14.88	13.02	13.90
2652	NASDAQ	PLAB	Tue, Dec 3, 2002	15.67	15.79	14.92	15.01
2651	NASDAQ	PLAB	Mon, Dec 2, 2002	16.10	16.74	15.52	15.80
2650	NASDAQ	PLAB	Fri, Nov 29, 2002	16.20	16.47	15.81	15.82
2649	NASDAQ	PLAB	Wed, Nov 27, 2002	15.54	16.35	15.50	16.06
2648	NASDAQ	PLAB	Tue, Nov 26, 2002	16.65	17.01	15.28	15.36
2647	NASDAQ	PLAB	Mon, Nov 25, 2002	17.05	17.50	16.30	16.60
2646	NASDAQ	PLAB	Fri, Nov 22, 2002	15.98	17.07	15.65	16.85
2645	NASDAQ	PLAB	Thu, Nov 21, 2002	14.81	16.19	14.81	16.18
2644	NASDAQ	PLAB	Wed, Nov 20, 2002	13.55	14.79	13.53	14.76
2643	NASDAQ	PLAB	Tue, Nov 19, 2002	13.86	13.98	13.36	13.54
2642	NASDAQ	PLAB	Mon, Nov 18, 2002	13.43	14.39	13.40	13.95
2641	NASDAQ	PLAB	Fri, Nov 15, 2002	12.78	13.41	12.46	13.35
2640	NASDAQ	PLAB	Thu, Nov 14, 2002	12.48	12.99	12.47	12.87
2639	NASDAQ	PLAB	Wed, Nov 13, 2002	12.06	12.41	11.80	12.38
2638	NASDAQ	PLAB	Tue, Nov 12, 2002	10.84	12.63	10.84	12.21
2637	NASDAQ	PLAB	Mon, Nov 11, 2002	11.73	11.73	9.00	10.70
2636	NASDAQ	PLAB	Fri, Nov 8, 2002	11.94	12.17	11.22	11.72
2635	NASDAQ	PLAB	Thu, Nov 7, 2002	13.12	13.12	11.81	12.00
2634	NASDAQ	PLAB	Wed, Nov 6, 2002	12.77	13.27	12.52	13.14
2633	NASDAQ	PLAB	Tue, Nov 5, 2002	13.37	13.37	12.10	12.71
2632	NASDAQ	PLAB	Mon, Nov 4, 2002	12.86	14.10	12.85	13.44
2631	NASDAQ	PLAB	Fri, Nov 1, 2002	11.93	12.86	11.81	12.70
2630	NASDAQ	PLAB	Thu, Oct 31, 2002	12.12	12.59	11.87	12.14
2629	NASDAQ	PLAB	Wed, Oct 30, 2002	11.00	12.44	10.83	12.15
2628	NASDAQ	PLAB	Tue, Oct 29, 2002	11.33	11.43	10.65	11.06
2627	NASDAQ	PLAB	Mon, Oct 28, 2002	11.49	11.90	11.16	11.38
2626	NASDAQ	PLAB	Fri, Oct 25, 2002	11.45	11.74	10.85	11.43
2625	NASDAQ	PLAB	Thu, Oct 24, 2002	11.46	12.08	11.41	11.45
2624	NASDAQ	PLAB	Wed, Oct 23, 2002	10.34	11.50	10.05	11.46
2623	NASDAQ	PLAB	Tue, Oct 22, 2002	11.10	11.10	10.36	10.36
2622	NASDAQ	PLAB	Mon, Oct 21, 2002	10.60	11.29	10.11	11.22
2621	NASDAQ	PLAB	Fri, Oct 18, 2002	10.00	10.76	9.71	10.68
2620	NASDAQ	PLAB	Thu, Oct 17, 2002	9.66	10.38	9.59	10.16
2619	NASDAQ	PLAB	Wed, Oct 16, 2002	9.70	9.96	9.39	9.39
2618	NASDAQ	PLAB	Tue, Oct 15, 2002	9.22	10.19	9.20	10.15
2617	NASDAQ	PLAB	Mon, Oct 14, 2002	8.48	9.11	8.39	9.10
2616	NASDAQ	PLAB	Fri, Oct 11, 2002	8.39	8.84	8.30	8.51
2615	NASDAQ	PLAB	Thu, Oct 10, 2002	8.06	8.35	7.55	8.35
2614	NASDAQ	PLAB	Wed, Oct 9, 2002	8.00	8.41	7.19	7.90
2613	NASDAQ	PLAB	Tue, Oct 8, 2002	7.86	8.15	7.83	7.96
2612	NASDAQ	PLAB	Mon, Oct 7, 2002	8.52	8.75	7.83	7.91
2611	NASDAQ	PLAB	Fri, Oct 4, 2002	9.23	9.69	8.48	8.63
2610	NASDAQ	PLAB	Thu, Oct 3, 2002	10.09	10.10	9.50	9.55
2609	NASDAQ	PLAB	Wed, Oct 2, 2002	10.12	10.88	9.96	10.15
2608	NASDAQ	PLAB	Tue, Oct 1, 2002	10.12	10.31	9.70	10.23
2607	NASDAQ	PLAB	Mon, Sep 30, 2002	10.07	10.15	9.79	10.06
2606	NASDAQ	PLAB	Fri, Sep 27, 2002	10.40	10.75	10.17	10.20
2605	NASDAQ	PLAB	Thu, Sep 26, 2002	10.73	11.05	10.12	10.58
2604	NASDAQ	PLAB	Wed, Sep 25, 2002	10.17	10.84	9.96	10.72
2603	NASDAQ	PLAB	Tue, Sep 24, 2002	9.77	10.35	9.37	10.01
2602	NASDAQ	PLAB	Mon, Sep 23, 2002	10.43	10.43	9.64	9.89
2601	NASDAQ	PLAB	Fri, Sep 20, 2002	10.85	11.09	10.23	10.48
2600	NASDAQ	PLAB	Thu, Sep 19, 2002	11.20	11.35	10.66	10.70
2599	NASDAQ	PLAB	Wed, Sep 18, 2002	12.25	12.30	11.13	11.25
2598	NASDAQ	PLAB	Tue, Sep 17, 2002	12.56	12.95	12.01	12.31
2597	NASDAQ	PLAB	Mon, Sep 16, 2002	12.72	12.90	12.15	12.44
2596	NASDAQ	PLAB	Fri, Sep 13, 2002	12.41	12.97	12.34	12.77
2595	NASDAQ	PLAB	Thu, Sep 12, 2002	13.35	13.35	12.59	12.61
2594	NASDAQ	PLAB	Wed, Sep 11, 2002	13.34	13.92	13.34	13.36
2593	NASDAQ	PLAB	Tue, Sep 10, 2002	12.71	13.32	12.71	13.24
2592	NASDAQ	PLAB	Mon, Sep 9, 2002	12.19	12.71	11.92	12.68
2591	NASDAQ	PLAB	Fri, Sep 6, 2002	11.85	12.70	11.85	12.53
2590	NASDAQ	PLAB	Thu, Sep 5, 2002	12.39	12.39	11.61	11.70
2589	NASDAQ	PLAB	Wed, Sep 4, 2002	12.14	12.50	11.72	12.46
2588	NASDAQ	PLAB	Tue, Sep 3, 2002	12.23	12.23	11.88	12.05
2587	NASDAQ	PLAB	Fri, Aug 30, 2002	12.19	12.83	11.86	12.32
2586	NASDAQ	PLAB	Thu, Aug 29, 2002	12.48	12.77	12.22	12.28
2585	NASDAQ	PLAB	Wed, Aug 28, 2002	12.08	12.92	12.07	12.51
2584	NASDAQ	PLAB	Tue, Aug 27, 2002	13.01	13.01	12.08	12.16
2583	NASDAQ	PLAB	Mon, Aug 26, 2002	12.33	12.90	12.03	12.79
2582	NASDAQ	PLAB	Fri, Aug 23, 2002	13.24	13.24	12.29	12.33
2581	NASDAQ	PLAB	Thu, Aug 22, 2002	12.95	13.50	12.62	13.32
2580	NASDAQ	PLAB	Wed, Aug 21, 2002	12.06	12.98	11.90	12.80
2579	NASDAQ	PLAB	Tue, Aug 20, 2002	13.35	13.36	12.14	12.15
2578	NASDAQ	PLAB	Mon, Aug 19, 2002	12.12	13.31	12.12	13.11
2577	NASDAQ	PLAB	Fri, Aug 16, 2002	11.27	12.28	11.09	12.10
2576	NASDAQ	PLAB	Thu, Aug 15, 2002	10.26	11.58	10.26	11.28
2575	NASDAQ	PLAB	Wed, Aug 14, 2002	10.17	10.65	10.01	10.35
2574	NASDAQ	PLAB	Tue, Aug 13, 2002	10.25	11.11	10.17	10.20
2573	NASDAQ	PLAB	Mon, Aug 12, 2002	10.54	10.79	10.34	10.54
2572	NASDAQ	PLAB	Fri, Aug 9, 2002	10.89	11.25	10.62	10.96
2571	NASDAQ	PLAB	Thu, Aug 8, 2002	11.35	11.35	10.75	11.15
2570	NASDAQ	PLAB	Wed, Aug 7, 2002	11.30	11.53	10.55	11.15
2569	NASDAQ	PLAB	Tue, Aug 6, 2002	10.18	11.30	10.18	10.97
2568	NASDAQ	PLAB	Mon, Aug 5, 2002	10.76	11.10	10.05	10.11
2567	NASDAQ	PLAB	Fri, Aug 2, 2002	11.30	11.37	10.62	10.97
2566	NASDAQ	PLAB	Thu, Aug 1, 2002	12.12	12.43	11.10	11.14
2565	NASDAQ	PLAB	Wed, Jul 31, 2002	12.94	12.99	11.90	12.16
2564	NASDAQ	PLAB	Tue, Jul 30, 2002	12.26	13.11	12.11	13.05
2563	NASDAQ	PLAB	Mon, Jul 29, 2002	12.30	12.61	11.81	12.30
2562	NASDAQ	PLAB	Fri, Jul 26, 2002	12.20	12.50	11.64	12.09
2561	NASDAQ	PLAB	Thu, Jul 25, 2002	13.06	13.17	11.60	11.73
2560	NASDAQ	PLAB	Wed, Jul 24, 2002	13.11	13.56	12.60	13.31
2559	NASDAQ	PLAB	Tue, Jul 23, 2002	13.70	13.87	13.15	13.35
2558	NASDAQ	PLAB	Mon, Jul 22, 2002	13.03	14.10	12.95	13.61
2557	NASDAQ	PLAB	Fri, Jul 19, 2002	11.90	13.89	10.01	13.11
2556	NASDAQ	PLAB	Thu, Jul 18, 2002	16.45	16.66	15.65	15.95
2555	NASDAQ	PLAB	Wed, Jul 17, 2002	16.95	17.70	15.95	16.51
2554	NASDAQ	PLAB	Tue, Jul 16, 2002	16.87	17.45	16.27	16.62
2553	NASDAQ	PLAB	Mon, Jul 15, 2002	16.54	17.11	15.87	17.06
2552	NASDAQ	PLAB	Fri, Jul 12, 2002	16.54	16.84	15.92	16.17
2551	NASDAQ	PLAB	Thu, Jul 11, 2002	15.72	16.50	15.38	16.30
2550	NASDAQ	PLAB	Wed, Jul 10, 2002	16.54	16.65	15.76	15.90
2549	NASDAQ	PLAB	Tue, Jul 9, 2002	17.60	17.60	16.17	16.32
2548	NASDAQ	PLAB	Mon, Jul 8, 2002	18.48	19.13	17.50	17.50
2547	NASDAQ	PLAB	Fri, Jul 5, 2002	17.30	18.90	17.29	18.90
2546	NASDAQ	PLAB	Wed, Jul 3, 2002	16.90	17.30	16.27	17.06
2545	NASDAQ	PLAB	Tue, Jul 2, 2002	17.30	17.30	16.50	17.05
2544	NASDAQ	PLAB	Mon, Jul 1, 2002	18.75	19.23	17.27	17.40
2543	NASDAQ	PLAB	Fri, Jun 28, 2002	19.04	19.96	18.60	18.94
2542	NASDAQ	PLAB	Thu, Jun 27, 2002	17.71	19.05	17.70	19.04
2541	NASDAQ	PLAB	Wed, Jun 26, 2002	16.75	17.79	16.50	17.54
2540	NASDAQ	PLAB	Tue, Jun 25, 2002	17.90	18.13	16.85	17.11
2539	NASDAQ	PLAB	Mon, Jun 24, 2002	17.20	18.30	16.71	17.76
2538	NASDAQ	PLAB	Fri, Jun 21, 2002	17.80	18.00	16.71	17.02
2537	NASDAQ	PLAB	Thu, Jun 20, 2002	19.01	19.65	17.48	17.63
2536	NASDAQ	PLAB	Wed, Jun 19, 2002	20.25	20.25	19.00	19.01
2535	NASDAQ	PLAB	Tue, Jun 18, 2002	20.90	21.60	20.16	20.20
2534	NASDAQ	PLAB	Mon, Jun 17, 2002	21.26	21.56	20.76	21.05
2533	NASDAQ	PLAB	Fri, Jun 14, 2002	20.80	21.28	19.60	20.98
2532	NASDAQ	PLAB	Thu, Jun 13, 2002	21.30	22.01	20.81	20.90
2531	NASDAQ	PLAB	Wed, Jun 12, 2002	21.17	21.69	20.85	21.25
2530	NASDAQ	PLAB	Tue, Jun 11, 2002	21.86	22.46	20.85	21.01
2529	NASDAQ	PLAB	Mon, Jun 10, 2002	21.74	22.42	21.50	21.54
2528	NASDAQ	PLAB	Fri, Jun 7, 2002	21.52	22.26	20.58	21.67
2527	NASDAQ	PLAB	Thu, Jun 6, 2002	22.01	22.10	21.50	21.74
2526	NASDAQ	PLAB	Wed, Jun 5, 2002	22.46	22.95	21.76	22.00
2525	NASDAQ	PLAB	Tue, Jun 4, 2002	21.58	22.72	21.33	22.45
2524	NASDAQ	PLAB	Mon, Jun 3, 2002	22.90	22.98	21.50	21.58
2523	NASDAQ	PLAB	Fri, May 31, 2002	22.91	23.45	22.55	22.87
2522	NASDAQ	PLAB	Thu, May 30, 2002	22.66	23.00	21.93	22.72
2521	NASDAQ	PLAB	Wed, May 29, 2002	23.45	23.46	22.31	22.96
2520	NASDAQ	PLAB	Tue, May 28, 2002	24.09	24.56	23.25	23.71
2519	NASDAQ	PLAB	Fri, May 24, 2002	24.33	24.34	22.95	23.96
2518	NASDAQ	PLAB	Thu, May 23, 2002	25.65	26.10	23.84	24.65
2517	NASDAQ	PLAB	Wed, May 22, 2002	25.87	26.11	25.00	25.60
2516	NASDAQ	PLAB	Tue, May 21, 2002	27.26	27.43	25.79	25.81
2515	NASDAQ	PLAB	Mon, May 20, 2002	27.23	27.46	26.50	26.95
2514	NASDAQ	PLAB	Fri, May 17, 2002	27.50	28.33	26.88	27.40
2513	NASDAQ	PLAB	Thu, May 16, 2002	28.60	28.65	26.65	26.99
2512	NASDAQ	PLAB	Wed, May 15, 2002	29.99	30.74	27.77	28.50
2511	NASDAQ	PLAB	Tue, May 14, 2002	31.95	33.94	31.95	33.24
2510	NASDAQ	PLAB	Mon, May 13, 2002	31.20	32.70	31.03	31.71
2509	NASDAQ	PLAB	Fri, May 10, 2002	32.15	32.34	30.81	31.00
2508	NASDAQ	PLAB	Thu, May 9, 2002	32.82	33.45	32.00	32.00
2507	NASDAQ	PLAB	Wed, May 8, 2002	31.11	33.05	31.06	33.05
2506	NASDAQ	PLAB	Tue, May 7, 2002	31.59	31.99	30.44	30.58
2505	NASDAQ	PLAB	Mon, May 6, 2002	32.78	33.04	31.10	31.54
2504	NASDAQ	PLAB	Fri, May 3, 2002	33.45	33.45	32.45	32.84
2503	NASDAQ	PLAB	Thu, May 2, 2002	35.00	35.24	33.40	33.50
2502	NASDAQ	PLAB	Wed, May 1, 2002	32.98	35.40	32.38	34.69
2501	NASDAQ	PLAB	Tue, Apr 30, 2002	32.31	33.30	32.07	32.95
2500	NASDAQ	PLAB	Mon, Apr 29, 2002	32.60	33.32	31.45	32.25
2499	NASDAQ	PLAB	Fri, Apr 26, 2002	33.50	34.06	32.36	32.50
2498	NASDAQ	PLAB	Thu, Apr 25, 2002	32.49	33.80	32.40	33.50
2497	NASDAQ	PLAB	Wed, Apr 24, 2002	33.06	33.70	32.39	32.60
2496	NASDAQ	PLAB	Tue, Apr 23, 2002	34.05	34.61	32.96	33.04
2495	NASDAQ	PLAB	Mon, Apr 22, 2002	33.80	34.04	32.80	34.04
2494	NASDAQ	PLAB	Fri, Apr 19, 2002	34.29	34.40	33.31	33.82
2493	NASDAQ	PLAB	Thu, Apr 18, 2002	35.10	35.20	32.91	33.96
2492	NASDAQ	PLAB	Wed, Apr 17, 2002	34.95	35.57	34.95	35.20
2491	NASDAQ	PLAB	Tue, Apr 16, 2002	33.43	35.25	33.30	34.62
2490	NASDAQ	PLAB	Mon, Apr 15, 2002	32.38	32.87	31.75	32.84
2489	NASDAQ	PLAB	Fri, Apr 12, 2002	32.30	32.57	31.26	32.52
2488	NASDAQ	PLAB	Thu, Apr 11, 2002	32.46	32.93	32.00	32.17
2487	NASDAQ	PLAB	Wed, Apr 10, 2002	32.55	33.50	32.45	32.71
2486	NASDAQ	PLAB	Tue, Apr 9, 2002	32.20	32.93	32.17	32.54
2485	NASDAQ	PLAB	Mon, Apr 8, 2002	31.83	32.27	30.88	32.17
2484	NASDAQ	PLAB	Fri, Apr 5, 2002	33.35	33.76	31.90	32.04
2483	NASDAQ	PLAB	Thu, Apr 4, 2002	31.83	33.44	31.68	33.19
2482	NASDAQ	PLAB	Wed, Apr 3, 2002	32.75	33.24	31.86	31.99
2481	NASDAQ	PLAB	Tue, Apr 2, 2002	33.68	33.69	32.72	32.75
2480	NASDAQ	PLAB	Mon, Apr 1, 2002	33.56	34.13	32.85	34.05
2479	NASDAQ	PLAB	Thu, Mar 28, 2002	33.29	34.10	33.29	33.73
2478	NASDAQ	PLAB	Wed, Mar 27, 2002	32.52	33.25	32.05	33.15
2477	NASDAQ	PLAB	Tue, Mar 26, 2002	31.65	33.09	31.61	32.46
2476	NASDAQ	PLAB	Mon, Mar 25, 2002	33.50	33.55	31.36	31.68
2475	NASDAQ	PLAB	Fri, Mar 22, 2002	33.43	33.80	32.70	33.64
2474	NASDAQ	PLAB	Thu, Mar 21, 2002	32.05	33.44	31.22	33.43
2473	NASDAQ	PLAB	Wed, Mar 20, 2002	31.99	32.25	31.00	31.32
2472	NASDAQ	PLAB	Tue, Mar 19, 2002	32.05	32.48	31.76	32.04
2471	NASDAQ	PLAB	Mon, Mar 18, 2002	31.14	32.12	31.14	31.87
2470	NASDAQ	PLAB	Fri, Mar 15, 2002	30.67	31.40	30.38	31.13
2469	NASDAQ	PLAB	Thu, Mar 14, 2002	31.90	32.15	30.66	30.66
2468	NASDAQ	PLAB	Wed, Mar 13, 2002	33.20	33.21	31.63	31.63
2467	NASDAQ	PLAB	Tue, Mar 12, 2002	32.59	34.23	32.42	33.71
2466	NASDAQ	PLAB	Mon, Mar 11, 2002	33.94	34.20	33.03	33.10
2465	NASDAQ	PLAB	Fri, Mar 8, 2002	33.85	34.50	33.74	34.34
2464	NASDAQ	PLAB	Thu, Mar 7, 2002	33.40	34.45	33.35	33.56
2463	NASDAQ	PLAB	Wed, Mar 6, 2002	33.24	33.60	32.34	33.27
2462	NASDAQ	PLAB	Tue, Mar 5, 2002	33.55	33.58	32.85	33.35
2461	NASDAQ	PLAB	Mon, Mar 4, 2002	31.79	33.90	31.76	33.59
2460	NASDAQ	PLAB	Fri, Mar 1, 2002	29.11	31.77	29.00	31.77
2459	NASDAQ	PLAB	Thu, Feb 28, 2002	29.96	30.35	28.84	28.89
2458	NASDAQ	PLAB	Wed, Feb 27, 2002	29.88	30.45	29.36	29.91
2457	NASDAQ	PLAB	Tue, Feb 26, 2002	29.93	30.74	29.30	29.73
2456	NASDAQ	PLAB	Mon, Feb 25, 2002	29.23	30.33	29.23	29.92
2455	NASDAQ	PLAB	Fri, Feb 22, 2002	29.36	30.01	28.82	29.10
2454	NASDAQ	PLAB	Thu, Feb 21, 2002	31.61	31.75	29.32	29.32
2453	NASDAQ	PLAB	Wed, Feb 20, 2002	31.80	32.10	30.55	31.61
2452	NASDAQ	PLAB	Tue, Feb 19, 2002	32.93	33.13	31.44	31.45
2451	NASDAQ	PLAB	Fri, Feb 15, 2002	33.85	34.10	32.83	32.92
2450	NASDAQ	PLAB	Thu, Feb 14, 2002	34.10	35.25	33.70	33.70
2449	NASDAQ	PLAB	Wed, Feb 13, 2002	33.08	34.80	33.01	34.57
2448	NASDAQ	PLAB	Tue, Feb 12, 2002	33.79	33.95	32.99	32.99
2447	NASDAQ	PLAB	Mon, Feb 11, 2002	31.93	34.14	31.93	33.90
2446	NASDAQ	PLAB	Fri, Feb 8, 2002	31.90	32.18	31.35	31.90
2445	NASDAQ	PLAB	Thu, Feb 7, 2002	34.31	34.31	31.82	31.93
2444	NASDAQ	PLAB	Wed, Feb 6, 2002	33.75	34.31	32.94	34.11
2443	NASDAQ	PLAB	Tue, Feb 5, 2002	32.97	34.12	31.75	33.55
2442	NASDAQ	PLAB	Mon, Feb 4, 2002	34.35	34.62	32.79	32.97
2441	NASDAQ	PLAB	Fri, Feb 1, 2002	34.70	34.94	34.05	34.13
2440	NASDAQ	PLAB	Thu, Jan 31, 2002	34.10	34.82	33.71	34.79
2439	NASDAQ	PLAB	Wed, Jan 30, 2002	33.01	34.00	32.50	33.98
2438	NASDAQ	PLAB	Tue, Jan 29, 2002	33.69	33.88	32.42	32.90
2437	NASDAQ	PLAB	Mon, Jan 28, 2002	33.22	33.75	33.20	33.59
2436	NASDAQ	PLAB	Fri, Jan 25, 2002	32.95	33.47	32.33	33.20
2435	NASDAQ	PLAB	Thu, Jan 24, 2002	32.51	33.03	32.00	32.87
2434	NASDAQ	PLAB	Wed, Jan 23, 2002	31.45	32.70	31.29	32.47
2433	NASDAQ	PLAB	Tue, Jan 22, 2002	32.30	32.58	31.20	31.54
2432	NASDAQ	PLAB	Fri, Jan 18, 2002	31.80	33.15	31.66	32.21
2431	NASDAQ	PLAB	Thu, Jan 17, 2002	32.40	32.75	31.49	32.27
2430	NASDAQ	PLAB	Wed, Jan 16, 2002	33.66	33.67	32.01	32.36
2429	NASDAQ	PLAB	Tue, Jan 15, 2002	32.84	34.45	32.81	34.15
2428	NASDAQ	PLAB	Mon, Jan 14, 2002	34.10	34.30	33.25	33.81
2427	NASDAQ	PLAB	Fri, Jan 11, 2002	34.75	35.05	34.15	34.15
2426	NASDAQ	PLAB	Thu, Jan 10, 2002	34.93	34.93	34.29	34.62
2425	NASDAQ	PLAB	Wed, Jan 9, 2002	34.63	35.13	34.62	34.97
2424	NASDAQ	PLAB	Tue, Jan 8, 2002	33.75	33.86	32.67	33.63
2423	NASDAQ	PLAB	Mon, Jan 7, 2002	34.40	34.68	33.50	33.75
2422	NASDAQ	PLAB	Fri, Jan 4, 2002	33.78	34.72	33.39	34.61
2421	NASDAQ	PLAB	Thu, Jan 3, 2002	32.69	33.97	32.62	33.75
2420	NASDAQ	PLAB	Wed, Jan 2, 2002	31.51	32.47	31.07	32.47
2419	NASDAQ	PLAB	Mon, Dec 31, 2001	32.17	32.34	30.82	31.35
2418	NASDAQ	PLAB	Fri, Dec 28, 2001	32.20	32.80	32.00	32.07
2417	NASDAQ	PLAB	Thu, Dec 27, 2001	32.00	32.49	31.78	32.14
2416	NASDAQ	PLAB	Wed, Dec 26, 2001	31.05	32.30	31.00	32.05
2415	NASDAQ	PLAB	Mon, Dec 24, 2001	30.51	31.19	30.50	30.82
2414	NASDAQ	PLAB	Fri, Dec 21, 2001	30.49	31.40	30.25	30.33
2413	NASDAQ	PLAB	Thu, Dec 20, 2001	31.50	31.66	30.25	30.35
2412	NASDAQ	PLAB	Wed, Dec 19, 2001	32.49	32.49	31.15	31.59
2411	NASDAQ	PLAB	Tue, Dec 18, 2001	31.78	33.46	31.46	32.65
2410	NASDAQ	PLAB	Mon, Dec 17, 2001	30.35	31.83	30.11	31.64
2409	NASDAQ	PLAB	Fri, Dec 14, 2001	29.60	30.41	29.52	30.33
2408	NASDAQ	PLAB	Thu, Dec 13, 2001	29.50	30.25	29.44	29.65
2407	NASDAQ	PLAB	Wed, Dec 12, 2001	29.79	30.16	29.45	30.03
2406	NASDAQ	PLAB	Tue, Dec 11, 2001	29.70	30.09	29.40	29.89
2405	NASDAQ	PLAB	Mon, Dec 10, 2001	28.68	29.72	28.55	29.61
2404	NASDAQ	PLAB	Fri, Dec 7, 2001	27.92	28.79	27.90	28.69
2403	NASDAQ	PLAB	Thu, Dec 6, 2001	28.91	29.25	27.65	27.95
2402	NASDAQ	PLAB	Wed, Dec 5, 2001	28.70	30.59	28.67	30.11
2401	NASDAQ	PLAB	Tue, Dec 4, 2001	27.20	29.15	27.15	28.46
2400	NASDAQ	PLAB	Mon, Dec 3, 2001	26.70	27.30	26.32	26.95
2399	NASDAQ	PLAB	Fri, Nov 30, 2001	27.47	27.48	25.65	26.56
2398	NASDAQ	PLAB	Thu, Nov 29, 2001	26.80	27.42	25.93	27.42
2397	NASDAQ	PLAB	Wed, Nov 28, 2001	26.88	27.34	26.36	26.50
2396	NASDAQ	PLAB	Tue, Nov 27, 2001	26.30	28.00	25.73	27.00
2395	NASDAQ	PLAB	Mon, Nov 26, 2001	25.54	26.50	25.50	26.37
2394	NASDAQ	PLAB	Fri, Nov 23, 2001	25.15	25.65	24.95	25.53
2393	NASDAQ	PLAB	Wed, Nov 21, 2001	24.70	25.20	24.41	25.11
2392	NASDAQ	PLAB	Tue, Nov 20, 2001	26.08	26.08	24.70	24.70
2391	NASDAQ	PLAB	Mon, Nov 19, 2001	26.64	26.89	25.85	26.09
2390	NASDAQ	PLAB	Fri, Nov 16, 2001	27.05	27.32	26.31	26.51
2389	NASDAQ	PLAB	Thu, Nov 15, 2001	27.76	28.32	27.00	27.00
2388	NASDAQ	PLAB	Wed, Nov 14, 2001	27.87	28.70	27.65	27.85
2387	NASDAQ	PLAB	Tue, Nov 13, 2001	26.56	27.85	26.56	27.79
2386	NASDAQ	PLAB	Mon, Nov 12, 2001	26.50	26.62	25.15	26.10
2385	NASDAQ	PLAB	Fri, Nov 9, 2001	25.65	26.59	25.54	26.45
2384	NASDAQ	PLAB	Thu, Nov 8, 2001	27.15	27.70	25.35	25.55
2383	NASDAQ	PLAB	Wed, Nov 7, 2001	27.30	27.64	26.65	26.98
2382	NASDAQ	PLAB	Tue, Nov 6, 2001	26.32	27.50	26.30	27.49
2381	NASDAQ	PLAB	Mon, Nov 5, 2001	25.70	26.85	25.70	26.52
2380	NASDAQ	PLAB	Fri, Nov 2, 2001	25.40	27.45	25.20	26.00
2379	NASDAQ	PLAB	Thu, Nov 1, 2001	24.90	25.45	24.55	25.25
2378	NASDAQ	PLAB	Wed, Oct 31, 2001	23.67	25.20	23.59	24.82
2377	NASDAQ	PLAB	Tue, Oct 30, 2001	23.58	23.71	22.54	23.55
2376	NASDAQ	PLAB	Mon, Oct 29, 2001	24.75	25.01	23.57	23.58
2375	NASDAQ	PLAB	Fri, Oct 26, 2001	25.36	25.60	24.60	24.99
2374	NASDAQ	PLAB	Thu, Oct 25, 2001	23.83	25.37	23.25	25.37
2373	NASDAQ	PLAB	Wed, Oct 24, 2001	23.37	24.15	23.13	23.95
2372	NASDAQ	PLAB	Tue, Oct 23, 2001	22.95	23.95	22.80	23.38
2371	NASDAQ	PLAB	Mon, Oct 22, 2001	21.10	23.25	20.91	22.97
2370	NASDAQ	PLAB	Fri, Oct 19, 2001	21.27	21.70	20.90	21.30
2369	NASDAQ	PLAB	Thu, Oct 18, 2001	22.15	22.92	21.24	21.24
2368	NASDAQ	PLAB	Wed, Oct 17, 2001	23.60	24.25	22.12	22.16
2367	NASDAQ	PLAB	Tue, Oct 16, 2001	22.95	23.59	22.80	23.25
2366	NASDAQ	PLAB	Mon, Oct 15, 2001	23.60	23.60	22.80	23.00
2365	NASDAQ	PLAB	Fri, Oct 12, 2001	23.30	24.25	22.80	24.05
2364	NASDAQ	PLAB	Thu, Oct 11, 2001	21.20	24.40	21.10	23.35
2363	NASDAQ	PLAB	Wed, Oct 10, 2001	19.69	21.15	19.52	21.12
2362	NASDAQ	PLAB	Tue, Oct 9, 2001	20.05	20.10	19.35	19.95
2361	NASDAQ	PLAB	Mon, Oct 8, 2001	19.91	20.29	19.51	20.09
2360	NASDAQ	PLAB	Fri, Oct 5, 2001	20.00	20.10	18.50	19.96
2359	NASDAQ	PLAB	Thu, Oct 4, 2001	20.17	20.29	19.55	19.89
2358	NASDAQ	PLAB	Wed, Oct 3, 2001	18.04	20.40	17.66	19.81
2357	NASDAQ	PLAB	Tue, Oct 2, 2001	17.33	18.23	17.30	18.04
2356	NASDAQ	PLAB	Mon, Oct 1, 2001	18.40	18.40	17.11	17.25
2355	NASDAQ	PLAB	Fri, Sep 28, 2001	18.39	19.30	18.05	18.45
2354	NASDAQ	PLAB	Thu, Sep 27, 2001	19.05	19.05	16.85	18.39
2353	NASDAQ	PLAB	Wed, Sep 26, 2001	20.14	20.15	18.25	19.30
2352	NASDAQ	PLAB	Tue, Sep 25, 2001	19.85	20.20	19.55	19.99
2351	NASDAQ	PLAB	Mon, Sep 24, 2001	20.01	20.20	19.25	19.80
2350	NASDAQ	PLAB	Fri, Sep 21, 2001	19.00	19.96	18.30	19.05
2349	NASDAQ	PLAB	Thu, Sep 20, 2001	19.73	20.50	19.00	19.50
2348	NASDAQ	PLAB	Wed, Sep 19, 2001	20.90	21.36	17.94	19.35
2347	NASDAQ	PLAB	Tue, Sep 18, 2001	21.09	21.50	20.25	20.86
2346	NASDAQ	PLAB	Mon, Sep 17, 2001	22.13	22.13	20.38	20.39
2345	NASDAQ	PLAB	Mon, Sep 10, 2001	22.84	23.17	22.10	22.46
2344	NASDAQ	PLAB	Fri, Sep 7, 2001	22.25	23.00	21.72	22.83
2343	NASDAQ	PLAB	Thu, Sep 6, 2001	23.40	23.41	21.90	22.05
2342	NASDAQ	PLAB	Wed, Sep 5, 2001	24.09	24.20	23.70	23.75
2341	NASDAQ	PLAB	Tue, Sep 4, 2001	24.25	25.32	23.80	24.03
2340	NASDAQ	PLAB	Fri, Aug 31, 2001	21.81	24.25	21.60	23.86
2339	NASDAQ	PLAB	Thu, Aug 30, 2001	22.60	22.60	21.65	22.05
2338	NASDAQ	PLAB	Wed, Aug 29, 2001	23.65	23.75	22.70	22.75
2337	NASDAQ	PLAB	Tue, Aug 28, 2001	24.49	24.49	23.25	23.50
2336	NASDAQ	PLAB	Mon, Aug 27, 2001	24.55	25.10	24.16	24.60
2335	NASDAQ	PLAB	Fri, Aug 24, 2001	23.85	25.04	23.75	24.50
2334	NASDAQ	PLAB	Thu, Aug 23, 2001	23.59	24.40	23.55	23.70
2333	NASDAQ	PLAB	Wed, Aug 22, 2001	23.25	24.20	22.65	23.98
2332	NASDAQ	PLAB	Tue, Aug 21, 2001	22.60	23.20	22.51	22.85
2331	NASDAQ	PLAB	Mon, Aug 20, 2001	22.30	22.60	21.87	22.60
2330	NASDAQ	PLAB	Fri, Aug 17, 2001	22.22	22.95	21.95	22.40
2329	NASDAQ	PLAB	Thu, Aug 16, 2001	20.93	22.54	20.67	22.42
2328	NASDAQ	PLAB	Wed, Aug 15, 2001	20.99	21.30	20.85	21.00
2327	NASDAQ	PLAB	Tue, Aug 14, 2001	20.84	21.30	20.80	20.86
2326	NASDAQ	PLAB	Mon, Aug 13, 2001	20.43	20.98	20.43	20.82
2325	NASDAQ	PLAB	Fri, Aug 10, 2001	20.33	20.83	19.65	20.43
2324	NASDAQ	PLAB	Thu, Aug 9, 2001	20.43	20.43	19.60	20.29
2323	NASDAQ	PLAB	Wed, Aug 8, 2001	20.95	21.47	19.74	20.01
2322	NASDAQ	PLAB	Tue, Aug 7, 2001	20.90	21.19	20.41	20.90
2321	NASDAQ	PLAB	Mon, Aug 6, 2001	21.85	22.00	20.88	20.89
2320	NASDAQ	PLAB	Fri, Aug 3, 2001	22.00	22.10	21.56	21.86
2319	NASDAQ	PLAB	Thu, Aug 2, 2001	21.88	22.28	21.70	22.15
2318	NASDAQ	PLAB	Wed, Aug 1, 2001	21.40	22.47	21.39	21.84
2317	NASDAQ	PLAB	Tue, Jul 31, 2001	20.37	21.80	20.37	20.90
2316	NASDAQ	PLAB	Mon, Jul 30, 2001	20.55	21.35	20.32	20.67
2315	NASDAQ	PLAB	Fri, Jul 27, 2001	19.75	21.01	19.38	20.57
2314	NASDAQ	PLAB	Thu, Jul 26, 2001	18.57	19.80	18.56	19.74
2313	NASDAQ	PLAB	Wed, Jul 25, 2001	17.95	18.57	17.50	18.45
2312	NASDAQ	PLAB	Tue, Jul 24, 2001	19.73	20.06	18.98	19.14
2311	NASDAQ	PLAB	Mon, Jul 23, 2001	20.65	20.91	19.73	19.95
2310	NASDAQ	PLAB	Fri, Jul 20, 2001	21.00	21.00	20.20	20.83
2309	NASDAQ	PLAB	Thu, Jul 19, 2001	20.75	21.45	20.55	21.03
2308	NASDAQ	PLAB	Wed, Jul 18, 2001	21.00	21.55	20.28	20.30
2307	NASDAQ	PLAB	Tue, Jul 17, 2001	20.60	21.87	19.95	21.55
2306	NASDAQ	PLAB	Mon, Jul 16, 2001	21.00	22.15	20.65	21.10
2305	NASDAQ	PLAB	Fri, Jul 13, 2001	21.81	22.15	21.30	21.74
2304	NASDAQ	PLAB	Thu, Jul 12, 2001	20.72	22.13	20.39	22.08
2303	NASDAQ	PLAB	Wed, Jul 11, 2001	20.40	20.52	19.85	20.20
2302	NASDAQ	PLAB	Tue, Jul 10, 2001	21.25	21.95	20.25	20.52
2301	NASDAQ	PLAB	Mon, Jul 9, 2001	20.90	21.80	20.40	21.25
2300	NASDAQ	PLAB	Fri, Jul 6, 2001	22.19	22.35	20.75	21.03
2299	NASDAQ	PLAB	Thu, Jul 5, 2001	23.99	24.10	22.48	22.48
2298	NASDAQ	PLAB	Tue, Jul 3, 2001	24.77	25.70	23.77	24.10
2297	NASDAQ	PLAB	Mon, Jul 2, 2001	25.70	25.70	24.68	24.71
2296	NASDAQ	PLAB	Fri, Jun 29, 2001	25.13	26.10	24.88	25.66
2295	NASDAQ	PLAB	Thu, Jun 28, 2001	24.57	25.15	24.50	24.95
2294	NASDAQ	PLAB	Wed, Jun 27, 2001	22.04	25.15	21.77	24.50
2293	NASDAQ	PLAB	Tue, Jun 26, 2001	22.91	24.25	22.70	24.14
2292	NASDAQ	PLAB	Mon, Jun 25, 2001	23.15	23.65	23.05	23.07
2291	NASDAQ	PLAB	Fri, Jun 22, 2001	22.45	23.62	22.15	23.20
2290	NASDAQ	PLAB	Thu, Jun 21, 2001	22.68	22.68	21.75	22.14
2289	NASDAQ	PLAB	Wed, Jun 20, 2001	21.95	23.05	21.85	22.70
2288	NASDAQ	PLAB	Tue, Jun 19, 2001	22.74	23.85	22.00	22.22
2287	NASDAQ	PLAB	Mon, Jun 18, 2001	22.92	23.87	22.10	22.35
2286	NASDAQ	PLAB	Fri, Jun 15, 2001	23.05	23.68	22.15	22.95
2285	NASDAQ	PLAB	Thu, Jun 14, 2001	24.18	24.25	22.75	23.31
2284	NASDAQ	PLAB	Wed, Jun 13, 2001	24.15	25.05	24.14	24.46
2283	NASDAQ	PLAB	Tue, Jun 12, 2001	23.34	24.30	22.00	24.25
2282	NASDAQ	PLAB	Mon, Jun 11, 2001	24.00	24.00	22.46	23.35
2281	NASDAQ	PLAB	Fri, Jun 8, 2001	26.35	26.35	24.55	25.19
2280	NASDAQ	PLAB	Thu, Jun 7, 2001	24.80	26.20	24.79	25.95
2279	NASDAQ	PLAB	Wed, Jun 6, 2001	25.28	25.48	24.03	24.79
2278	NASDAQ	PLAB	Tue, Jun 5, 2001	24.13	25.50	24.13	25.36
2277	NASDAQ	PLAB	Mon, Jun 4, 2001	23.80	24.35	23.60	24.15
2276	NASDAQ	PLAB	Fri, Jun 1, 2001	23.36	24.60	23.35	23.95
2275	NASDAQ	PLAB	Thu, May 31, 2001	22.95	23.92	22.86	23.26
2274	NASDAQ	PLAB	Wed, May 30, 2001	23.62	23.63	22.30	23.11
2273	NASDAQ	PLAB	Tue, May 29, 2001	25.81	25.81	23.61	23.64
2272	NASDAQ	PLAB	Fri, May 25, 2001	25.60	26.10	25.45	25.56
2271	NASDAQ	PLAB	Thu, May 24, 2001	26.64	26.71	25.18	25.45
2270	NASDAQ	PLAB	Wed, May 23, 2001	28.00	28.00	26.35	26.55
2269	NASDAQ	PLAB	Tue, May 22, 2001	28.15	29.05	28.02	28.20
2268	NASDAQ	PLAB	Mon, May 21, 2001	26.54	28.00	26.54	27.91
2267	NASDAQ	PLAB	Fri, May 18, 2001	27.65	27.65	26.60	26.70
2266	NASDAQ	PLAB	Thu, May 17, 2001	27.30	28.20	27.15	27.48
2265	NASDAQ	PLAB	Wed, May 16, 2001	26.20	28.00	25.55	27.34
2264	NASDAQ	PLAB	Tue, May 15, 2001	27.03	27.39	25.78	26.15
2263	NASDAQ	PLAB	Mon, May 14, 2001	27.53	27.77	26.30	26.60
2262	NASDAQ	PLAB	Fri, May 11, 2001	27.99	28.15	26.93	27.60
2261	NASDAQ	PLAB	Thu, May 10, 2001	30.81	31.25	27.50	27.79
2260	NASDAQ	PLAB	Wed, May 9, 2001	29.54	31.50	29.12	30.00
2259	NASDAQ	PLAB	Tue, May 8, 2001	29.01	29.75	28.79	29.71
2258	NASDAQ	PLAB	Mon, May 7, 2001	28.33	29.00	28.29	28.44
2257	NASDAQ	PLAB	Fri, May 4, 2001	28.22	28.40	27.50	28.37
2256	NASDAQ	PLAB	Thu, May 3, 2001	28.83	28.84	28.00	28.28
2255	NASDAQ	PLAB	Wed, May 2, 2001	29.12	29.50	28.56	29.31
2254	NASDAQ	PLAB	Tue, May 1, 2001	28.91	29.07	27.74	28.70
2253	NASDAQ	PLAB	Mon, Apr 30, 2001	28.45	30.10	28.06	28.71
2252	NASDAQ	PLAB	Fri, Apr 27, 2001	28.10	28.55	27.74	28.03
2251	NASDAQ	PLAB	Thu, Apr 26, 2001	28.25	28.43	26.92	28.04
2250	NASDAQ	PLAB	Wed, Apr 25, 2001	27.30	28.17	26.30	28.08
2249	NASDAQ	PLAB	Tue, Apr 24, 2001	27.98	29.45	26.50	26.78
2248	NASDAQ	PLAB	Mon, Apr 23, 2001	29.21	29.21	26.91	27.55
2247	NASDAQ	PLAB	Fri, Apr 20, 2001	29.81	29.90	28.32	29.03
2246	NASDAQ	PLAB	Thu, Apr 19, 2001	28.81	30.99	28.25	29.83
2245	NASDAQ	PLAB	Wed, Apr 18, 2001	26.30	30.09	26.30	28.38
2244	NASDAQ	PLAB	Tue, Apr 17, 2001	26.02	27.35	24.52	25.34
2243	NASDAQ	PLAB	Mon, Apr 16, 2001	27.18	27.31	25.50	26.15
2242	NASDAQ	PLAB	Thu, Apr 12, 2001	25.64	27.65	24.90	27.65
2241	NASDAQ	PLAB	Wed, Apr 11, 2001	25.60	28.62	25.34	25.42
2240	NASDAQ	PLAB	Tue, Apr 10, 2001	22.60	24.63	22.59	24.50
2239	NASDAQ	PLAB	Mon, Apr 9, 2001	23.10	23.97	22.23	22.54
2238	NASDAQ	PLAB	Fri, Apr 6, 2001	24.06	24.38	23.00	23.06
2237	NASDAQ	PLAB	Thu, Apr 5, 2001	22.13	25.31	22.13	24.44
2236	NASDAQ	PLAB	Wed, Apr 4, 2001	21.52	22.25	20.19	21.19
2235	NASDAQ	PLAB	Tue, Apr 3, 2001	23.00	23.38	21.31	21.75
2234	NASDAQ	PLAB	Mon, Apr 2, 2001	24.75	25.00	22.50	22.81
2233	NASDAQ	PLAB	Fri, Mar 30, 2001	24.50	25.06	22.63	24.69
2232	NASDAQ	PLAB	Thu, Mar 29, 2001	25.53	26.25	23.88	24.13
2231	NASDAQ	PLAB	Wed, Mar 28, 2001	26.19	26.63	25.56	25.56
2230	NASDAQ	PLAB	Tue, Mar 27, 2001	26.31	27.75	25.63	26.88
2229	NASDAQ	PLAB	Mon, Mar 26, 2001	26.47	27.63	25.38	26.31
2228	NASDAQ	PLAB	Fri, Mar 23, 2001	27.50	28.38	26.25	26.95
2227	NASDAQ	PLAB	Thu, Mar 22, 2001	24.91	27.94	24.88	27.56
2226	NASDAQ	PLAB	Wed, Mar 21, 2001	23.75	26.06	23.63	24.69
2225	NASDAQ	PLAB	Tue, Mar 20, 2001	24.13	26.31	23.13	23.50
2224	NASDAQ	PLAB	Mon, Mar 19, 2001	26.81	27.06	22.00	24.44
2223	NASDAQ	PLAB	Fri, Mar 16, 2001	31.63	31.63	27.88	29.19
2222	NASDAQ	PLAB	Thu, Mar 15, 2001	34.31	35.56	31.50	31.69
2221	NASDAQ	PLAB	Wed, Mar 14, 2001	32.88	35.38	32.75	34.00
2220	NASDAQ	PLAB	Tue, Mar 13, 2001	33.00	34.63	31.38	34.25
2219	NASDAQ	PLAB	Mon, Mar 12, 2001	34.59	35.88	33.13	33.44
2218	NASDAQ	PLAB	Fri, Mar 9, 2001	37.69	37.69	34.81	35.50
2217	NASDAQ	PLAB	Thu, Mar 8, 2001	37.75	38.19	36.63	38.00
2216	NASDAQ	PLAB	Wed, Mar 7, 2001	38.38	38.44	36.63	37.88
2215	NASDAQ	PLAB	Tue, Mar 6, 2001	35.13	38.38	35.00	37.63
2214	NASDAQ	PLAB	Mon, Mar 5, 2001	32.55	35.00	32.50	34.50
2213	NASDAQ	PLAB	Fri, Mar 2, 2001	32.63	35.25	32.00	32.69
2212	NASDAQ	PLAB	Thu, Mar 1, 2001	30.88	33.56	29.00	33.44
2211	NASDAQ	PLAB	Wed, Feb 28, 2001	32.81	33.00	30.38	31.50
2210	NASDAQ	PLAB	Tue, Feb 27, 2001	35.30	36.88	32.81	33.06
2209	NASDAQ	PLAB	Mon, Feb 26, 2001	35.31	36.19	34.44	35.44
2208	NASDAQ	PLAB	Fri, Feb 23, 2001	34.88	35.63	33.63	35.25
2207	NASDAQ	PLAB	Thu, Feb 22, 2001	35.45	35.81	34.63	35.00
2206	NASDAQ	PLAB	Wed, Feb 21, 2001	33.41	36.06	33.38	35.50
2205	NASDAQ	PLAB	Tue, Feb 20, 2001	35.56	35.63	33.38	34.94
2204	NASDAQ	PLAB	Fri, Feb 16, 2001	35.75	35.81	33.75	35.50
2203	NASDAQ	PLAB	Thu, Feb 15, 2001	35.13	37.06	35.00	36.19
2202	NASDAQ	PLAB	Wed, Feb 14, 2001	31.16	34.94	31.14	34.44
2201	NASDAQ	PLAB	Tue, Feb 13, 2001	33.84	33.94	31.06	31.19
2200	NASDAQ	PLAB	Mon, Feb 12, 2001	30.44	32.88	30.06	31.69
2199	NASDAQ	PLAB	Fri, Feb 9, 2001	30.06	31.00	29.38	30.13
2198	NASDAQ	PLAB	Thu, Feb 8, 2001	29.20	30.59	28.88	30.00
2197	NASDAQ	PLAB	Wed, Feb 7, 2001	29.44	29.50	28.38	28.75
2196	NASDAQ	PLAB	Tue, Feb 6, 2001	29.59	30.69	28.44	29.50
2195	NASDAQ	PLAB	Mon, Feb 5, 2001	32.13	32.14	29.25	29.81
2194	NASDAQ	PLAB	Fri, Feb 2, 2001	34.94	35.13	31.75	32.25
2193	NASDAQ	PLAB	Thu, Feb 1, 2001	34.98	35.13	34.14	34.88
2192	NASDAQ	PLAB	Wed, Jan 31, 2001	34.38	35.75	34.38	35.13
2191	NASDAQ	PLAB	Tue, Jan 30, 2001	34.66	37.00	34.38	34.38
2190	NASDAQ	PLAB	Mon, Jan 29, 2001	32.50	34.69	32.38	34.69
2189	NASDAQ	PLAB	Fri, Jan 26, 2001	33.81	33.94	32.06	32.75
2188	NASDAQ	PLAB	Thu, Jan 25, 2001	35.11	35.44	33.66	33.94
2187	NASDAQ	PLAB	Wed, Jan 24, 2001	34.06	36.38	34.06	35.31
2186	NASDAQ	PLAB	Tue, Jan 23, 2001	33.69	34.38	33.13	34.19
2185	NASDAQ	PLAB	Mon, Jan 22, 2001	33.25	33.88	32.56	33.75
2184	NASDAQ	PLAB	Fri, Jan 19, 2001	34.13	35.00	32.75	33.63
2183	NASDAQ	PLAB	Thu, Jan 18, 2001	32.50	35.13	31.88	33.75
2182	NASDAQ	PLAB	Wed, Jan 17, 2001	31.94	35.38	31.89	32.56
2181	NASDAQ	PLAB	Tue, Jan 16, 2001	33.81	33.81	30.88	31.06
2180	NASDAQ	PLAB	Fri, Jan 12, 2001	30.38	34.00	29.00	34.00
2179	NASDAQ	PLAB	Thu, Jan 11, 2001	28.06	31.19	27.50	30.50
2178	NASDAQ	PLAB	Wed, Jan 10, 2001	28.13	28.75	27.00	28.75
2177	NASDAQ	PLAB	Tue, Jan 9, 2001	26.38	29.13	26.38	28.88
2176	NASDAQ	PLAB	Mon, Jan 8, 2001	26.63	27.00	25.25	26.81
2175	NASDAQ	PLAB	Fri, Jan 5, 2001	27.00	27.50	26.31	27.13
2174	NASDAQ	PLAB	Thu, Jan 4, 2001	25.02	27.25	24.81	27.13
2173	NASDAQ	PLAB	Wed, Jan 3, 2001	22.50	25.63	21.69	25.00
2172	NASDAQ	PLAB	Tue, Jan 2, 2001	23.38	23.50	21.75	22.50
2171	NASDAQ	PLAB	Fri, Dec 29, 2000	24.06	25.31	23.31	23.44
2170	NASDAQ	PLAB	Thu, Dec 28, 2000	22.88	25.25	22.56	24.25
2169	NASDAQ	PLAB	Wed, Dec 27, 2000	20.06	23.00	19.75	22.77
2168	NASDAQ	PLAB	Tue, Dec 26, 2000	21.13	22.00	20.63	21.44
2167	NASDAQ	PLAB	Fri, Dec 22, 2000	19.02	21.63	19.00	21.38
2166	NASDAQ	PLAB	Thu, Dec 21, 2000	19.00	19.63	18.19	19.00
2165	NASDAQ	PLAB	Wed, Dec 20, 2000	20.06	20.06	18.63	19.25
2164	NASDAQ	PLAB	Tue, Dec 19, 2000	20.00	22.25	19.75	19.81
2163	NASDAQ	PLAB	Mon, Dec 18, 2000	20.38	21.00	19.75	19.75
2162	NASDAQ	PLAB	Fri, Dec 15, 2000	20.75	20.75	19.25	20.25
2161	NASDAQ	PLAB	Thu, Dec 14, 2000	21.56	21.56	20.50	20.78
2160	NASDAQ	PLAB	Wed, Dec 13, 2000	23.00	23.50	21.06	21.31
2159	NASDAQ	PLAB	Tue, Dec 12, 2000	23.50	23.75	22.63	23.50
2158	NASDAQ	PLAB	Mon, Dec 11, 2000	20.19	24.38	20.00	23.94
2157	NASDAQ	PLAB	Fri, Dec 8, 2000	18.44	21.38	18.38	20.38
2156	NASDAQ	PLAB	Thu, Dec 7, 2000	17.63	18.00	17.00	17.88
2155	NASDAQ	PLAB	Wed, Dec 6, 2000	18.50	19.13	17.13	17.81
2154	NASDAQ	PLAB	Tue, Dec 5, 2000	16.38	19.13	16.31	18.56
2153	NASDAQ	PLAB	Mon, Dec 4, 2000	16.31	17.13	16.13	16.13
2152	NASDAQ	PLAB	Fri, Dec 1, 2000	16.14	18.30	16.13	16.44
2151	NASDAQ	PLAB	Thu, Nov 30, 2000	15.75	16.69	15.25	16.25
2150	NASDAQ	PLAB	Wed, Nov 29, 2000	17.52	18.63	17.13	17.69
2149	NASDAQ	PLAB	Tue, Nov 28, 2000	18.38	18.75	17.31	17.52
2148	NASDAQ	PLAB	Mon, Nov 27, 2000	19.63	20.25	18.81	19.13
2147	NASDAQ	PLAB	Fri, Nov 24, 2000	18.44	19.50	18.25	19.50
2146	NASDAQ	PLAB	Wed, Nov 22, 2000	19.13	19.38	18.13	18.44
2145	NASDAQ	PLAB	Tue, Nov 21, 2000	20.00	20.06	17.75	19.13
2144	NASDAQ	PLAB	Mon, Nov 20, 2000	20.56	20.69	20.13	20.50
2143	NASDAQ	PLAB	Fri, Nov 17, 2000	21.56	21.63	20.31	21.13
2142	NASDAQ	PLAB	Thu, Nov 16, 2000	22.50	22.81	20.94	21.00
2141	NASDAQ	PLAB	Wed, Nov 15, 2000	22.02	23.00	21.94	22.63
2140	NASDAQ	PLAB	Tue, Nov 14, 2000	21.75	22.88	21.38	22.00
2139	NASDAQ	PLAB	Mon, Nov 13, 2000	19.91	22.25	19.44	21.50
2138	NASDAQ	PLAB	Fri, Nov 10, 2000	20.88	20.88	19.63	19.75
2137	NASDAQ	PLAB	Thu, Nov 9, 2000	20.81	21.63	20.44	21.06
2136	NASDAQ	PLAB	Wed, Nov 8, 2000	21.06	21.81	20.88	21.13
2135	NASDAQ	PLAB	Tue, Nov 7, 2000	21.91	21.94	20.31	21.50
2134	NASDAQ	PLAB	Mon, Nov 6, 2000	22.22	22.63	21.88	22.25
2133	NASDAQ	PLAB	Fri, Nov 3, 2000	22.31	22.81	21.63	22.19
2132	NASDAQ	PLAB	Thu, Nov 2, 2000	22.25	23.25	22.06	22.25
2131	NASDAQ	PLAB	Wed, Nov 1, 2000	22.13	22.13	21.31	21.88
2130	NASDAQ	PLAB	Tue, Oct 31, 2000	20.25	23.06	20.25	22.56
2129	NASDAQ	PLAB	Mon, Oct 30, 2000	18.63	20.50	18.50	20.50
2128	NASDAQ	PLAB	Fri, Oct 27, 2000	20.63	21.19	19.69	19.88
2127	NASDAQ	PLAB	Thu, Oct 26, 2000	18.88	20.50	18.38	20.50
2126	NASDAQ	PLAB	Wed, Oct 25, 2000	19.38	19.50	18.50	18.88
2125	NASDAQ	PLAB	Tue, Oct 24, 2000	22.00	22.00	19.50	19.69
2124	NASDAQ	PLAB	Mon, Oct 23, 2000	21.31	22.75	20.38	22.13
2123	NASDAQ	PLAB	Fri, Oct 20, 2000	21.13	22.25	20.06	21.88
2122	NASDAQ	PLAB	Thu, Oct 19, 2000	19.00	21.44	18.88	21.25
2121	NASDAQ	PLAB	Wed, Oct 18, 2000	16.25	19.44	15.38	18.50
2120	NASDAQ	PLAB	Tue, Oct 17, 2000	18.13	18.19	15.69	16.50
2119	NASDAQ	PLAB	Mon, Oct 16, 2000	19.94	19.94	17.50	17.64
2118	NASDAQ	PLAB	Fri, Oct 13, 2000	17.50	19.69	17.13	19.11
2117	NASDAQ	PLAB	Thu, Oct 12, 2000	19.50	19.63	17.06	17.06
2116	NASDAQ	PLAB	Wed, Oct 11, 2000	17.63	19.13	16.94	18.81
2115	NASDAQ	PLAB	Tue, Oct 10, 2000	18.19	18.63	16.50	17.88
2114	NASDAQ	PLAB	Mon, Oct 9, 2000	18.63	19.25	18.00	18.56
2113	NASDAQ	PLAB	Fri, Oct 6, 2000	19.75	20.06	18.50	18.63
2112	NASDAQ	PLAB	Thu, Oct 5, 2000	21.63	22.00	19.13	19.38
2111	NASDAQ	PLAB	Wed, Oct 4, 2000	20.22	22.00	18.69	21.81
2110	NASDAQ	PLAB	Tue, Oct 3, 2000	21.63	22.00	19.75	19.75
2109	NASDAQ	PLAB	Mon, Oct 2, 2000	21.75	22.00	21.00	21.69
2108	NASDAQ	PLAB	Fri, Sep 29, 2000	22.50	22.50	21.38	21.81
2107	NASDAQ	PLAB	Thu, Sep 28, 2000	21.44	22.75	21.38	22.63
2106	NASDAQ	PLAB	Wed, Sep 27, 2000	22.25	22.63	21.13	21.13
2105	NASDAQ	PLAB	Tue, Sep 26, 2000	23.75	24.19	21.81	22.00
2104	NASDAQ	PLAB	Mon, Sep 25, 2000	24.44	25.13	23.50	23.75
2103	NASDAQ	PLAB	Fri, Sep 22, 2000	24.50	24.52	23.06	24.25
2102	NASDAQ	PLAB	Thu, Sep 21, 2000	26.13	26.13	24.13	24.94
2101	NASDAQ	PLAB	Wed, Sep 20, 2000	25.63	26.50	24.88	26.00
2100	NASDAQ	PLAB	Tue, Sep 19, 2000	24.06	26.25	23.69	25.94
2099	NASDAQ	PLAB	Mon, Sep 18, 2000	24.00	25.19	23.44	23.50
2098	NASDAQ	PLAB	Fri, Sep 15, 2000	25.44	25.50	23.38	24.00
2097	NASDAQ	PLAB	Thu, Sep 14, 2000	25.09	26.31	25.06	25.50
2096	NASDAQ	PLAB	Wed, Sep 13, 2000	24.38	25.13	24.00	24.81
2095	NASDAQ	PLAB	Tue, Sep 12, 2000	26.00	26.06	24.13	24.50
2094	NASDAQ	PLAB	Mon, Sep 11, 2000	24.81	26.75	24.81	25.31
2093	NASDAQ	PLAB	Fri, Sep 8, 2000	26.94	27.00	24.50	25.00
2092	NASDAQ	PLAB	Thu, Sep 7, 2000	26.75	27.63	26.25	26.69
2091	NASDAQ	PLAB	Wed, Sep 6, 2000	27.56	27.63	26.38	26.69
2090	NASDAQ	PLAB	Tue, Sep 5, 2000	28.75	29.19	27.56	27.69
2089	NASDAQ	PLAB	Fri, Sep 1, 2000	29.63	29.94	28.44	28.69
2088	NASDAQ	PLAB	Thu, Aug 31, 2000	29.00	30.00	28.75	29.31
2087	NASDAQ	PLAB	Wed, Aug 30, 2000	28.19	29.13	28.00	29.00
2086	NASDAQ	PLAB	Tue, Aug 29, 2000	27.63	29.00	27.38	27.88
2085	NASDAQ	PLAB	Mon, Aug 28, 2000	26.88	28.25	26.69	27.38
2084	NASDAQ	PLAB	Fri, Aug 25, 2000	26.81	27.31	26.38	26.88
2083	NASDAQ	PLAB	Thu, Aug 24, 2000	26.88	27.25	26.44	26.94
2082	NASDAQ	PLAB	Wed, Aug 23, 2000	25.38	27.13	25.38	26.63
2081	NASDAQ	PLAB	Tue, Aug 22, 2000	26.25	26.75	25.13	26.00
2080	NASDAQ	PLAB	Mon, Aug 21, 2000	27.09	27.50	26.13	26.25
2079	NASDAQ	PLAB	Fri, Aug 18, 2000	27.88	28.00	26.50	26.81
2078	NASDAQ	PLAB	Thu, Aug 17, 2000	23.66	26.73	23.63	26.50
2077	NASDAQ	PLAB	Wed, Aug 16, 2000	23.00	24.19	22.81	23.50
2076	NASDAQ	PLAB	Tue, Aug 15, 2000	22.13	23.75	22.00	22.81
2075	NASDAQ	PLAB	Mon, Aug 14, 2000	21.38	22.50	21.06	22.38
2074	NASDAQ	PLAB	Fri, Aug 11, 2000	20.31	21.94	20.25	21.31
2073	NASDAQ	PLAB	Thu, Aug 10, 2000	21.00	21.38	19.94	20.23
2072	NASDAQ	PLAB	Wed, Aug 9, 2000	20.50	21.44	20.44	20.69
2071	NASDAQ	PLAB	Tue, Aug 8, 2000	21.75	21.88	20.00	20.13
2070	NASDAQ	PLAB	Mon, Aug 7, 2000	21.75	22.13	21.31	21.56
2069	NASDAQ	PLAB	Fri, Aug 4, 2000	23.00	23.63	21.63	22.00
2068	NASDAQ	PLAB	Thu, Aug 3, 2000	23.25	23.25	20.88	22.75
2067	NASDAQ	PLAB	Wed, Aug 2, 2000	24.00	24.63	23.63	23.88
2066	NASDAQ	PLAB	Tue, Aug 1, 2000	24.88	24.94	23.38	23.50
2065	NASDAQ	PLAB	Mon, Jul 31, 2000	24.00	25.25	23.75	24.81
2064	NASDAQ	PLAB	Fri, Jul 28, 2000	23.50	25.00	23.31	24.00
2063	NASDAQ	PLAB	Thu, Jul 27, 2000	25.38	25.38	23.25	23.63
2062	NASDAQ	PLAB	Wed, Jul 26, 2000	27.06	27.06	25.19	25.81
2061	NASDAQ	PLAB	Tue, Jul 25, 2000	26.22	27.88	26.06	27.50
2060	NASDAQ	PLAB	Mon, Jul 24, 2000	26.00	27.13	25.38	25.50
2059	NASDAQ	PLAB	Fri, Jul 21, 2000	26.56	26.75	25.75	26.38
2058	NASDAQ	PLAB	Thu, Jul 20, 2000	26.75	28.50	26.25	26.63
2057	NASDAQ	PLAB	Wed, Jul 19, 2000	28.25	28.31	25.63	26.06
2056	NASDAQ	PLAB	Tue, Jul 18, 2000	30.38	30.50	27.81	28.00
2055	NASDAQ	PLAB	Mon, Jul 17, 2000	31.38	31.50	29.81	30.88
2054	NASDAQ	PLAB	Fri, Jul 14, 2000	30.25	32.38	30.13	31.38
2053	NASDAQ	PLAB	Thu, Jul 13, 2000	27.75	30.63	27.38	30.06
2052	NASDAQ	PLAB	Wed, Jul 12, 2000	28.44	28.50	27.63	28.00
2051	NASDAQ	PLAB	Tue, Jul 11, 2000	28.50	28.88	27.75	28.13
2050	NASDAQ	PLAB	Mon, Jul 10, 2000	28.63	29.25	28.19	28.44
2049	NASDAQ	PLAB	Fri, Jul 7, 2000	27.50	29.13	27.50	28.75
2048	NASDAQ	PLAB	Thu, Jul 6, 2000	27.38	27.88	26.88	27.50
2047	NASDAQ	PLAB	Wed, Jul 5, 2000	29.50	29.50	27.00	27.56
2046	NASDAQ	PLAB	Mon, Jul 3, 2000	28.50	29.50	27.88	29.44
2045	NASDAQ	PLAB	Fri, Jun 30, 2000	28.06	28.69	27.38	28.38
2044	NASDAQ	PLAB	Thu, Jun 29, 2000	28.13	28.13	26.75	28.06
2043	NASDAQ	PLAB	Wed, Jun 28, 2000	27.00	28.13	27.00	28.13
2042	NASDAQ	PLAB	Tue, Jun 27, 2000	27.63	28.00	26.63	26.94
2041	NASDAQ	PLAB	Mon, Jun 26, 2000	26.94	28.25	26.63	28.25
2040	NASDAQ	PLAB	Fri, Jun 23, 2000	28.00	28.00	26.44	26.75
2039	NASDAQ	PLAB	Thu, Jun 22, 2000	28.75	29.25	27.00	27.50
2038	NASDAQ	PLAB	Wed, Jun 21, 2000	27.75	29.38	27.75	28.34
2037	NASDAQ	PLAB	Tue, Jun 20, 2000	27.00	28.19	26.50	28.13
2036	NASDAQ	PLAB	Mon, Jun 19, 2000	26.28	27.00	25.00	26.56
2035	NASDAQ	PLAB	Fri, Jun 16, 2000	26.25	27.06	25.88	27.06
2034	NASDAQ	PLAB	Thu, Jun 15, 2000	26.06	26.50	25.13	26.50
2033	NASDAQ	PLAB	Wed, Jun 14, 2000	26.75	26.92	25.75	26.56
2032	NASDAQ	PLAB	Tue, Jun 13, 2000	27.00	27.00	25.75	26.38
2031	NASDAQ	PLAB	Mon, Jun 12, 2000	28.38	29.00	26.75	26.88
2030	NASDAQ	PLAB	Fri, Jun 9, 2000	27.94	29.19	27.63	28.56
2029	NASDAQ	PLAB	Thu, Jun 8, 2000	26.00	27.88	25.94	27.44
2028	NASDAQ	PLAB	Wed, Jun 7, 2000	26.88	27.13	25.81	26.25
2027	NASDAQ	PLAB	Tue, Jun 6, 2000	26.63	27.88	26.44	27.06
2026	NASDAQ	PLAB	Mon, Jun 5, 2000	26.50	26.88	26.00	26.63
2025	NASDAQ	PLAB	Fri, Jun 2, 2000	24.56	27.67	24.56	27.25
2024	NASDAQ	PLAB	Thu, Jun 1, 2000	24.00	24.81	23.56	24.44
2023	NASDAQ	PLAB	Wed, May 31, 2000	22.38	24.63	22.06	24.00
2022	NASDAQ	PLAB	Tue, May 30, 2000	20.19	22.50	20.13	22.13
2021	NASDAQ	PLAB	Fri, May 26, 2000	20.38	20.38	19.50	20.25
2020	NASDAQ	PLAB	Thu, May 25, 2000	21.50	22.06	19.25	19.88
2019	NASDAQ	PLAB	Wed, May 24, 2000	22.66	23.50	20.38	21.69
2018	NASDAQ	PLAB	Tue, May 23, 2000	23.88	24.56	22.13	22.25
2017	NASDAQ	PLAB	Mon, May 22, 2000	24.13	24.53	21.77	24.06
2016	NASDAQ	PLAB	Fri, May 19, 2000	27.81	27.81	23.69	23.81
2015	NASDAQ	PLAB	Thu, May 18, 2000	28.44	30.38	27.50	27.88
2014	NASDAQ	PLAB	Wed, May 17, 2000	27.88	28.13	27.25	27.75
2013	NASDAQ	PLAB	Tue, May 16, 2000	26.38	28.72	26.25	28.25
2012	NASDAQ	PLAB	Mon, May 15, 2000	27.13	27.13	25.31	26.25
2011	NASDAQ	PLAB	Fri, May 12, 2000	27.50	28.19	26.69	26.88
2010	NASDAQ	PLAB	Thu, May 11, 2000	26.63	28.06	26.50	27.38
2009	NASDAQ	PLAB	Wed, May 10, 2000	28.44	28.50	26.00	26.00
2008	NASDAQ	PLAB	Tue, May 9, 2000	30.00	30.00	28.38	28.38
2007	NASDAQ	PLAB	Mon, May 8, 2000	30.91	30.94	29.69	29.94
2006	NASDAQ	PLAB	Fri, May 5, 2000	30.44	31.63	30.38	30.81
2005	NASDAQ	PLAB	Thu, May 4, 2000	30.50	31.25	29.88	30.88
2004	NASDAQ	PLAB	Wed, May 3, 2000	31.50	31.53	29.13	30.38
2003	NASDAQ	PLAB	Tue, May 2, 2000	32.63	33.31	31.94	32.00
2002	NASDAQ	PLAB	Mon, May 1, 2000	33.25	33.69	32.00	32.75
2001	NASDAQ	PLAB	Fri, Apr 28, 2000	32.75	33.81	31.50	33.31
2000	NASDAQ	PLAB	Thu, Apr 27, 2000	31.44	32.88	30.50	32.75
1999	NASDAQ	PLAB	Wed, Apr 26, 2000	31.19	31.88	30.38	31.44
1998	NASDAQ	PLAB	Tue, Apr 25, 2000	30.44	31.88	29.52	31.25
1997	NASDAQ	PLAB	Mon, Apr 24, 2000	31.00	31.50	28.94	30.13
1996	NASDAQ	PLAB	Thu, Apr 20, 2000	32.88	33.50	31.75	32.63
1995	NASDAQ	PLAB	Wed, Apr 19, 2000	31.63	33.38	31.13	32.88
1994	NASDAQ	PLAB	Tue, Apr 18, 2000	31.56	32.13	30.63	31.63
1993	NASDAQ	PLAB	Mon, Apr 17, 2000	26.72	31.63	26.50	31.00
1992	NASDAQ	PLAB	Fri, Apr 14, 2000	27.09	27.63	26.13	27.00
1991	NASDAQ	PLAB	Thu, Apr 13, 2000	29.06	30.69	27.00	27.00
1990	NASDAQ	PLAB	Wed, Apr 12, 2000	33.63	34.25	23.94	24.63
1989	NASDAQ	PLAB	Tue, Apr 11, 2000	33.88	35.38	32.13	34.00
1988	NASDAQ	PLAB	Mon, Apr 10, 2000	37.19	37.25	34.13	34.81
1987	NASDAQ	PLAB	Fri, Apr 7, 2000	36.19	37.38	35.94	37.06
1986	NASDAQ	PLAB	Thu, Apr 6, 2000	34.63	36.88	33.63	35.94
1985	NASDAQ	PLAB	Wed, Apr 5, 2000	30.94	35.50	30.25	34.38
1984	NASDAQ	PLAB	Tue, Apr 4, 2000	30.44	31.31	27.75	31.19
1983	NASDAQ	PLAB	Mon, Apr 3, 2000	35.13	35.13	30.00	30.00
1982	NASDAQ	PLAB	Fri, Mar 31, 2000	33.75	35.88	33.00	35.31
1981	NASDAQ	PLAB	Thu, Mar 30, 2000	35.56	35.69	31.44	33.75
1980	NASDAQ	PLAB	Wed, Mar 29, 2000	39.00	39.00	36.47	36.47
1979	NASDAQ	PLAB	Tue, Mar 28, 2000	38.94	39.75	38.06	38.50
1978	NASDAQ	PLAB	Mon, Mar 27, 2000	40.50	40.50	38.56	39.00
1977	NASDAQ	PLAB	Fri, Mar 24, 2000	40.00	41.75	39.88	40.06
1976	NASDAQ	PLAB	Thu, Mar 23, 2000	40.88	42.19	39.88	40.00
1975	NASDAQ	PLAB	Wed, Mar 22, 2000	38.00	41.50	38.00	40.88
1974	NASDAQ	PLAB	Tue, Mar 21, 2000	37.50	38.75	35.44	38.50
1973	NASDAQ	PLAB	Mon, Mar 20, 2000	38.44	39.69	37.06	37.06
1972	NASDAQ	PLAB	Fri, Mar 17, 2000	39.13	39.75	37.63	38.88
1971	NASDAQ	PLAB	Thu, Mar 16, 2000	40.13	41.13	38.38	39.25
1970	NASDAQ	PLAB	Wed, Mar 15, 2000	41.88	42.00	36.75	40.00
1969	NASDAQ	PLAB	Tue, Mar 14, 2000	44.75	46.50	41.50	41.50
1968	NASDAQ	PLAB	Mon, Mar 13, 2000	43.03	43.69	41.50	42.75
1967	NASDAQ	PLAB	Fri, Mar 10, 2000	43.81	44.69	43.00	43.00
1966	NASDAQ	PLAB	Thu, Mar 9, 2000	42.13	44.13	41.50	43.63
1965	NASDAQ	PLAB	Wed, Mar 8, 2000	43.81	44.25	40.19	41.75
1964	NASDAQ	PLAB	Tue, Mar 7, 2000	45.56	46.13	43.63	43.63
1963	NASDAQ	PLAB	Mon, Mar 6, 2000	44.63	45.69	44.00	45.13
1962	NASDAQ	PLAB	Fri, Mar 3, 2000	42.94	44.75	42.88	43.75
1961	NASDAQ	PLAB	Thu, Mar 2, 2000	42.13	43.00	41.44	42.50
1960	NASDAQ	PLAB	Wed, Mar 1, 2000	42.38	43.75	41.44	41.81
1959	NASDAQ	PLAB	Tue, Feb 29, 2000	39.00	43.88	38.88	42.56
1958	NASDAQ	PLAB	Mon, Feb 28, 2000	40.00	40.00	36.38	39.06
1957	NASDAQ	PLAB	Fri, Feb 25, 2000	40.00	40.13	38.88	39.75
1956	NASDAQ	PLAB	Thu, Feb 24, 2000	38.94	40.00	38.25	40.00
1955	NASDAQ	PLAB	Wed, Feb 23, 2000	38.75	39.25	37.00	38.50
1954	NASDAQ	PLAB	Tue, Feb 22, 2000	38.13	39.56	37.50	38.88
1953	NASDAQ	PLAB	Fri, Feb 18, 2000	41.50	41.56	36.75	37.50
1952	NASDAQ	PLAB	Thu, Feb 17, 2000	35.63	42.63	35.38	41.50
1951	NASDAQ	PLAB	Wed, Feb 16, 2000	35.06	39.75	35.00	38.69
1950	NASDAQ	PLAB	Tue, Feb 15, 2000	33.53	34.56	32.63	33.19
1949	NASDAQ	PLAB	Mon, Feb 14, 2000	33.00	33.63	32.63	33.38
1948	NASDAQ	PLAB	Fri, Feb 11, 2000	32.63	33.25	32.56	33.00
1947	NASDAQ	PLAB	Thu, Feb 10, 2000	33.38	33.38	31.31	33.13
1946	NASDAQ	PLAB	Wed, Feb 9, 2000	32.38	34.06	31.81	33.56
1945	NASDAQ	PLAB	Tue, Feb 8, 2000	31.63	33.38	30.38	32.88
1944	NASDAQ	PLAB	Mon, Feb 7, 2000	32.13	32.50	31.00	31.38
1943	NASDAQ	PLAB	Fri, Feb 4, 2000	32.22	33.00	32.00	32.31
1942	NASDAQ	PLAB	Thu, Feb 3, 2000	31.19	32.38	30.25	32.31
1941	NASDAQ	PLAB	Wed, Feb 2, 2000	30.50	32.63	30.38	31.06
1940	NASDAQ	PLAB	Tue, Feb 1, 2000	28.00	31.13	28.00	30.91
1939	NASDAQ	PLAB	Mon, Jan 31, 2000	30.13	30.75	29.00	29.94
1938	NASDAQ	PLAB	Fri, Jan 28, 2000	32.44	32.50	29.56	30.25
1937	NASDAQ	PLAB	Thu, Jan 27, 2000	31.88	33.00	31.50	32.56
1936	NASDAQ	PLAB	Wed, Jan 26, 2000	33.00	35.00	31.13	32.19
1935	NASDAQ	PLAB	Tue, Jan 25, 2000	32.47	34.00	32.00	33.13
1934	NASDAQ	PLAB	Mon, Jan 24, 2000	33.56	33.63	31.25	32.31
1933	NASDAQ	PLAB	Fri, Jan 21, 2000	34.31	36.13	33.44	33.84
1932	NASDAQ	PLAB	Thu, Jan 20, 2000	34.00	34.63	31.75	34.38
1931	NASDAQ	PLAB	Wed, Jan 19, 2000	29.97	34.19	29.75	32.94
1930	NASDAQ	PLAB	Tue, Jan 18, 2000	28.69	29.63	28.00	29.44
1929	NASDAQ	PLAB	Fri, Jan 14, 2000	27.38	29.25	27.00	27.75
1928	NASDAQ	PLAB	Thu, Jan 13, 2000	26.19	27.75	26.19	27.38
1927	NASDAQ	PLAB	Wed, Jan 12, 2000	27.38	27.44	25.00	25.50
1926	NASDAQ	PLAB	Tue, Jan 11, 2000	27.44	28.25	26.75	27.88
1925	NASDAQ	PLAB	Mon, Jan 10, 2000	27.00	28.50	27.00	28.50
1924	NASDAQ	PLAB	Fri, Jan 7, 2000	26.50	26.81	25.81	26.81
1923	NASDAQ	PLAB	Thu, Jan 6, 2000	27.00	27.00	26.63	26.63
1922	NASDAQ	PLAB	Wed, Jan 5, 2000	27.06	27.50	26.50	27.31
1921	NASDAQ	PLAB	Tue, Jan 4, 2000	27.13	27.88	26.75	27.19
1920	NASDAQ	PLAB	Mon, Jan 3, 2000	28.63	28.63	27.50	28.06
1919	NASDAQ	PLAB	Fri, Dec 31, 1999	28.50	29.00	28.31	28.63
1918	NASDAQ	PLAB	Thu, Dec 30, 1999	29.00	30.38	28.31	28.31
1917	NASDAQ	PLAB	Wed, Dec 29, 1999	28.75	29.38	28.63	29.19
1916	NASDAQ	PLAB	Tue, Dec 28, 1999	27.00	29.00	27.00	28.44
1915	NASDAQ	PLAB	Mon, Dec 27, 1999	27.19	27.19	25.56	27.06
1914	NASDAQ	PLAB	Thu, Dec 23, 1999	26.69	27.19	26.63	26.94
1913	NASDAQ	PLAB	Wed, Dec 22, 1999	27.63	28.75	26.69	26.69
1912	NASDAQ	PLAB	Tue, Dec 21, 1999	25.50	28.13	25.50	27.69
1911	NASDAQ	PLAB	Mon, Dec 20, 1999	25.00	25.88	24.88	25.56
1910	NASDAQ	PLAB	Fri, Dec 17, 1999	25.75	25.81	24.81	24.94
1909	NASDAQ	PLAB	Thu, Dec 16, 1999	25.13	26.13	24.25	25.00
1908	NASDAQ	PLAB	Wed, Dec 15, 1999	25.13	25.38	24.63	25.31
1907	NASDAQ	PLAB	Tue, Dec 14, 1999	26.00	26.25	25.00	25.44
1906	NASDAQ	PLAB	Mon, Dec 13, 1999	24.06	26.25	24.00	26.00
1905	NASDAQ	PLAB	Fri, Dec 10, 1999	24.81	24.88	23.50	24.00
1904	NASDAQ	PLAB	Thu, Dec 9, 1999	26.19	26.75	23.00	24.88
1903	NASDAQ	PLAB	Wed, Dec 8, 1999	25.44	25.50	24.50	25.19
1902	NASDAQ	PLAB	Tue, Dec 7, 1999	25.13	25.88	23.50	25.88
1901	NASDAQ	PLAB	Mon, Dec 6, 1999	24.50	25.69	24.00	24.81
1900	NASDAQ	PLAB	Fri, Dec 3, 1999	27.00	27.00	23.50	24.00
1899	NASDAQ	PLAB	Thu, Dec 2, 1999	26.00	27.19	25.75	27.06
1898	NASDAQ	PLAB	Wed, Dec 1, 1999	24.00	26.75	23.69	26.06
1897	NASDAQ	PLAB	Tue, Nov 30, 1999	25.06	25.25	23.88	24.13
1896	NASDAQ	PLAB	Mon, Nov 29, 1999	25.25	26.13	25.00	25.13
1895	NASDAQ	PLAB	Fri, Nov 26, 1999	25.38	25.50	25.00	25.25
1894	NASDAQ	PLAB	Wed, Nov 24, 1999	25.19	25.41	25.00	25.19
1893	NASDAQ	PLAB	Tue, Nov 23, 1999	26.44	26.50	24.56	25.44
1892	NASDAQ	PLAB	Mon, Nov 22, 1999	27.44	27.44	25.50	26.56
1891	NASDAQ	PLAB	Fri, Nov 19, 1999	25.63	27.75	25.25	27.19
1890	NASDAQ	PLAB	Thu, Nov 18, 1999	24.63	24.94	24.31	24.81
1889	NASDAQ	PLAB	Wed, Nov 17, 1999	23.75	25.63	23.63	24.88
1888	NASDAQ	PLAB	Tue, Nov 16, 1999	23.88	24.19	23.38	23.63
1887	NASDAQ	PLAB	Mon, Nov 15, 1999	23.75	24.25	23.00	23.50
1886	NASDAQ	PLAB	Fri, Nov 12, 1999	23.19	23.81	22.56	23.63
1885	NASDAQ	PLAB	Thu, Nov 11, 1999	22.19	23.00	21.88	22.56
1884	NASDAQ	PLAB	Wed, Nov 10, 1999	21.13	22.25	21.00	22.06
1883	NASDAQ	PLAB	Tue, Nov 9, 1999	20.56	21.25	20.50	21.13
1882	NASDAQ	PLAB	Mon, Nov 8, 1999	19.88	21.00	19.88	20.50
1881	NASDAQ	PLAB	Fri, Nov 5, 1999	19.38	20.50	19.25	20.31
1880	NASDAQ	PLAB	Thu, Nov 4, 1999	20.25	20.31	18.13	19.06
1879	NASDAQ	PLAB	Wed, Nov 3, 1999	20.94	21.00	19.19	20.06
1878	NASDAQ	PLAB	Tue, Nov 2, 1999	21.25	21.25	20.50	20.69
1877	NASDAQ	PLAB	Mon, Nov 1, 1999	20.94	21.38	20.88	21.19
1876	NASDAQ	PLAB	Fri, Oct 29, 1999	21.44	22.00	20.88	20.94
1875	NASDAQ	PLAB	Thu, Oct 28, 1999	20.63	21.94	20.63	21.44
1874	NASDAQ	PLAB	Wed, Oct 27, 1999	19.69	20.50	19.63	20.38
1873	NASDAQ	PLAB	Tue, Oct 26, 1999	19.25	19.94	19.25	19.88
1872	NASDAQ	PLAB	Mon, Oct 25, 1999	18.91	19.91	18.75	19.44
1871	NASDAQ	PLAB	Fri, Oct 22, 1999	19.31	19.63	18.75	18.78
1870	NASDAQ	PLAB	Thu, Oct 21, 1999	18.56	19.44	18.44	19.25
1869	NASDAQ	PLAB	Wed, Oct 20, 1999	18.22	19.50	18.00	19.06
1868	NASDAQ	PLAB	Tue, Oct 19, 1999	18.38	18.38	17.50	17.88
1867	NASDAQ	PLAB	Mon, Oct 18, 1999	18.94	19.13	17.75	18.44
1866	NASDAQ	PLAB	Fri, Oct 15, 1999	19.31	19.31	18.50	18.88
1865	NASDAQ	PLAB	Thu, Oct 14, 1999	20.56	20.63	19.25	19.50
1864	NASDAQ	PLAB	Wed, Oct 13, 1999	20.56	21.31	20.19	20.31
1863	NASDAQ	PLAB	Tue, Oct 12, 1999	22.63	22.81	21.25	21.38
1862	NASDAQ	PLAB	Mon, Oct 11, 1999	22.88	22.88	22.06	22.38
1861	NASDAQ	PLAB	Fri, Oct 8, 1999	23.25	23.56	22.50	22.50
1860	NASDAQ	PLAB	Thu, Oct 7, 1999	24.69	24.75	23.31	23.69
1859	NASDAQ	PLAB	Wed, Oct 6, 1999	24.19	25.13	24.00	24.75
1858	NASDAQ	PLAB	Tue, Oct 5, 1999	24.13	24.38	23.88	24.25
1857	NASDAQ	PLAB	Mon, Oct 4, 1999	22.94	24.56	22.94	24.00
1856	NASDAQ	PLAB	Fri, Oct 1, 1999	22.31	23.25	21.94	23.25
1855	NASDAQ	PLAB	Thu, Sep 30, 1999	23.22	23.31	22.31	22.44
1854	NASDAQ	PLAB	Wed, Sep 29, 1999	23.50	23.63	22.75	23.25
1853	NASDAQ	PLAB	Tue, Sep 28, 1999	23.88	24.13	23.25	24.00
1852	NASDAQ	PLAB	Mon, Sep 27, 1999	23.88	24.25	23.56	24.06
1851	NASDAQ	PLAB	Fri, Sep 24, 1999	22.91	23.81	22.38	23.44
1850	NASDAQ	PLAB	Thu, Sep 23, 1999	23.81	24.00	22.88	23.13
1849	NASDAQ	PLAB	Wed, Sep 22, 1999	24.13	24.13	23.69	24.00
1848	NASDAQ	PLAB	Tue, Sep 21, 1999	25.00	25.13	24.25	24.38
1847	NASDAQ	PLAB	Mon, Sep 20, 1999	26.06	26.06	24.50	25.06
1846	NASDAQ	PLAB	Fri, Sep 17, 1999	26.19	26.50	25.00	25.75
1845	NASDAQ	PLAB	Thu, Sep 16, 1999	23.75	26.25	23.63	25.63
1844	NASDAQ	PLAB	Wed, Sep 15, 1999	24.50	25.00	23.69	24.25
1843	NASDAQ	PLAB	Tue, Sep 14, 1999	25.00	25.03	24.31	24.44
1842	NASDAQ	PLAB	Mon, Sep 13, 1999	25.81	25.81	24.88	25.06
1841	NASDAQ	PLAB	Fri, Sep 10, 1999	25.63	25.81	25.38	25.75
1840	NASDAQ	PLAB	Thu, Sep 9, 1999	25.53	25.88	25.38	25.44
1839	NASDAQ	PLAB	Wed, Sep 8, 1999	25.00	26.25	25.00	25.38
1838	NASDAQ	PLAB	Tue, Sep 7, 1999	25.47	25.50	24.94	25.06
1837	NASDAQ	PLAB	Fri, Sep 3, 1999	24.75	25.88	24.69	25.63
1836	NASDAQ	PLAB	Thu, Sep 2, 1999	24.47	24.56	23.88	24.50
1835	NASDAQ	PLAB	Wed, Sep 1, 1999	24.00	24.88	23.88	24.38
1834	NASDAQ	PLAB	Tue, Aug 31, 1999	23.56	24.31	23.06	23.88
1833	NASDAQ	PLAB	Mon, Aug 30, 1999	24.56	24.56	22.44	23.66
1832	NASDAQ	PLAB	Fri, Aug 27, 1999	25.63	26.00	24.38	24.44
1831	NASDAQ	PLAB	Thu, Aug 26, 1999	23.31	26.31	23.31	25.13
1830	NASDAQ	PLAB	Wed, Aug 25, 1999	23.38	24.00	22.75	23.44
1829	NASDAQ	PLAB	Tue, Aug 24, 1999	23.50	23.63	22.63	23.38
1828	NASDAQ	PLAB	Mon, Aug 23, 1999	23.00	24.00	22.63	22.63
1827	NASDAQ	PLAB	Fri, Aug 20, 1999	24.13	24.44	22.38	22.81
1826	NASDAQ	PLAB	Thu, Aug 19, 1999	23.13	24.25	23.00	24.13
1825	NASDAQ	PLAB	Wed, Aug 18, 1999	29.16	29.19	26.31	26.50
1824	NASDAQ	PLAB	Tue, Aug 17, 1999	30.19	30.25	29.25	29.38
1823	NASDAQ	PLAB	Mon, Aug 16, 1999	28.63	29.94	28.38	29.50
1822	NASDAQ	PLAB	Fri, Aug 13, 1999	27.38	29.19	27.00	28.63
1821	NASDAQ	PLAB	Thu, Aug 12, 1999	26.66	27.13	26.50	27.13
1820	NASDAQ	PLAB	Wed, Aug 11, 1999	26.50	27.50	26.50	26.56
1819	NASDAQ	PLAB	Tue, Aug 10, 1999	26.50	26.88	25.88	26.56
1818	NASDAQ	PLAB	Mon, Aug 9, 1999	26.44	27.50	26.38	26.50
1817	NASDAQ	PLAB	Fri, Aug 6, 1999	26.75	26.81	26.38	26.38
1816	NASDAQ	PLAB	Thu, Aug 5, 1999	27.81	27.88	26.75	26.81
1815	NASDAQ	PLAB	Wed, Aug 4, 1999	28.13	28.38	27.69	27.81
1814	NASDAQ	PLAB	Tue, Aug 3, 1999	28.13	29.50	27.38	28.25
1813	NASDAQ	PLAB	Mon, Aug 2, 1999	28.00	28.38	27.75	27.81
1812	NASDAQ	PLAB	Fri, Jul 30, 1999	26.00	28.19	26.00	28.13
1811	NASDAQ	PLAB	Thu, Jul 29, 1999	26.50	26.75	25.38	26.19
1810	NASDAQ	PLAB	Wed, Jul 28, 1999	25.81	28.25	25.81	26.94
1809	NASDAQ	PLAB	Tue, Jul 27, 1999	25.00	25.81	25.00	25.63
1808	NASDAQ	PLAB	Mon, Jul 26, 1999	25.63	25.88	24.25	25.00
1807	NASDAQ	PLAB	Fri, Jul 23, 1999	26.13	26.38	24.81	26.00
1806	NASDAQ	PLAB	Thu, Jul 22, 1999	25.88	26.25	25.75	25.88
1805	NASDAQ	PLAB	Wed, Jul 21, 1999	26.25	26.25	25.88	25.88
1804	NASDAQ	PLAB	Tue, Jul 20, 1999	27.63	27.75	25.63	26.13
1803	NASDAQ	PLAB	Mon, Jul 19, 1999	28.63	28.75	26.25	27.88
1802	NASDAQ	PLAB	Fri, Jul 16, 1999	29.06	29.31	28.63	28.63
1801	NASDAQ	PLAB	Thu, Jul 15, 1999	28.88	29.38	28.63	28.88
1800	NASDAQ	PLAB	Wed, Jul 14, 1999	28.25	28.88	28.13	28.81
1799	NASDAQ	PLAB	Tue, Jul 13, 1999	28.44	28.44	27.63	28.00
1798	NASDAQ	PLAB	Mon, Jul 12, 1999	27.63	29.38	27.56	28.50
1797	NASDAQ	PLAB	Fri, Jul 9, 1999	25.63	26.63	25.63	26.13
1796	NASDAQ	PLAB	Thu, Jul 8, 1999	25.50	26.31	25.50	25.75
1795	NASDAQ	PLAB	Wed, Jul 7, 1999	26.38	26.88	25.50	25.50
1794	NASDAQ	PLAB	Tue, Jul 6, 1999	26.94	28.44	26.00	26.13
1793	NASDAQ	PLAB	Fri, Jul 2, 1999	25.63	27.38	25.50	26.94
1792	NASDAQ	PLAB	Thu, Jul 1, 1999	24.25	26.13	23.94	25.75
1791	NASDAQ	PLAB	Wed, Jun 30, 1999	25.25	25.38	24.50	24.50
1790	NASDAQ	PLAB	Tue, Jun 29, 1999	23.63	25.38	23.13	25.25
1789	NASDAQ	PLAB	Mon, Jun 28, 1999	23.44	23.88	23.38	23.63
1788	NASDAQ	PLAB	Fri, Jun 25, 1999	23.75	24.00	23.25	23.50
1787	NASDAQ	PLAB	Thu, Jun 24, 1999	24.75	24.75	23.38	23.75
1786	NASDAQ	PLAB	Wed, Jun 23, 1999	23.88	24.91	23.88	24.91
1785	NASDAQ	PLAB	Tue, Jun 22, 1999	25.13	25.13	23.88	24.13
1784	NASDAQ	PLAB	Mon, Jun 21, 1999	24.63	26.13	24.63	25.06
1783	NASDAQ	PLAB	Fri, Jun 18, 1999	25.94	26.00	24.38	24.88
1782	NASDAQ	PLAB	Thu, Jun 17, 1999	25.50	25.75	24.81	25.75
1781	NASDAQ	PLAB	Wed, Jun 16, 1999	25.06	25.88	24.88	25.81
1780	NASDAQ	PLAB	Tue, Jun 15, 1999	24.38	25.25	24.19	24.75
1779	NASDAQ	PLAB	Mon, Jun 14, 1999	24.59	24.69	24.13	24.19
1778	NASDAQ	PLAB	Fri, Jun 11, 1999	24.44	25.00	24.00	24.63
1777	NASDAQ	PLAB	Thu, Jun 10, 1999	23.69	25.13	23.63	24.56
1776	NASDAQ	PLAB	Wed, Jun 9, 1999	22.25	24.25	22.25	23.75
1775	NASDAQ	PLAB	Tue, Jun 8, 1999	22.13	22.50	21.75	22.38
1774	NASDAQ	PLAB	Mon, Jun 7, 1999	21.75	22.06	21.44	22.06
1773	NASDAQ	PLAB	Fri, Jun 4, 1999	20.75	22.13	20.69	21.25
1772	NASDAQ	PLAB	Thu, Jun 3, 1999	20.53	20.75	20.13	20.69
1771	NASDAQ	PLAB	Wed, Jun 2, 1999	19.44	20.63	19.25	20.50
1770	NASDAQ	PLAB	Tue, Jun 1, 1999	19.75	20.13	19.13	19.13
1769	NASDAQ	PLAB	Fri, May 28, 1999	20.13	20.38	19.63	19.75
1768	NASDAQ	PLAB	Thu, May 27, 1999	20.38	20.63	20.00	20.19
1767	NASDAQ	PLAB	Wed, May 26, 1999	21.00	21.00	20.06	20.50
1766	NASDAQ	PLAB	Tue, May 25, 1999	21.56	21.63	20.50	20.56
1765	NASDAQ	PLAB	Mon, May 24, 1999	22.38	22.75	21.13	21.69
1764	NASDAQ	PLAB	Fri, May 21, 1999	24.00	24.13	22.25	23.06
1763	NASDAQ	PLAB	Thu, May 20, 1999	24.00	24.81	23.75	24.13
1762	NASDAQ	PLAB	Wed, May 19, 1999	24.19	25.50	24.00	25.50
1761	NASDAQ	PLAB	Tue, May 18, 1999	23.75	24.50	23.75	23.75
1760	NASDAQ	PLAB	Mon, May 17, 1999	24.19	24.25	23.75	24.06
1759	NASDAQ	PLAB	Fri, May 14, 1999	24.25	24.50	23.75	24.13
1758	NASDAQ	PLAB	Thu, May 13, 1999	24.00	25.44	23.50	24.31
1757	NASDAQ	PLAB	Wed, May 12, 1999	23.50	24.00	23.38	23.63
1756	NASDAQ	PLAB	Tue, May 11, 1999	23.38	24.00	23.38	23.88
1755	NASDAQ	PLAB	Mon, May 10, 1999	23.44	23.75	23.00	23.31
1754	NASDAQ	PLAB	Fri, May 7, 1999	24.00	24.13	22.88	23.25
1753	NASDAQ	PLAB	Thu, May 6, 1999	23.88	24.06	23.25	23.69
1752	NASDAQ	PLAB	Wed, May 5, 1999	22.13	23.75	22.06	23.69
1751	NASDAQ	PLAB	Tue, May 4, 1999	22.13	22.50	21.88	22.19
1750	NASDAQ	PLAB	Mon, May 3, 1999	23.75	23.88	21.75	22.38
1749	NASDAQ	PLAB	Fri, Apr 30, 1999	23.69	24.00	23.50	23.94
1748	NASDAQ	PLAB	Thu, Apr 29, 1999	23.75	24.00	23.63	23.69
1747	NASDAQ	PLAB	Wed, Apr 28, 1999	23.50	24.25	23.13	23.75
1746	NASDAQ	PLAB	Tue, Apr 27, 1999	24.00	24.13	23.38	23.50
1745	NASDAQ	PLAB	Mon, Apr 26, 1999	23.63	24.13	23.63	23.88
1744	NASDAQ	PLAB	Fri, Apr 23, 1999	23.88	24.25	23.50	23.75
1743	NASDAQ	PLAB	Thu, Apr 22, 1999	24.50	24.50	23.63	23.88
1742	NASDAQ	PLAB	Wed, Apr 21, 1999	21.06	24.50	21.00	23.81
1741	NASDAQ	PLAB	Tue, Apr 20, 1999	21.25	21.25	19.44	20.13
1740	NASDAQ	PLAB	Mon, Apr 19, 1999	23.00	23.25	21.06	21.25
1739	NASDAQ	PLAB	Fri, Apr 16, 1999	21.06	22.94	21.06	22.63
1738	NASDAQ	PLAB	Thu, Apr 15, 1999	21.00	21.53	20.94	21.06
1737	NASDAQ	PLAB	Wed, Apr 14, 1999	20.00	21.50	20.00	20.94
1736	NASDAQ	PLAB	Tue, Apr 13, 1999	20.13	21.13	19.88	20.00
1735	NASDAQ	PLAB	Mon, Apr 12, 1999	19.50	20.63	19.25	20.38
1734	NASDAQ	PLAB	Fri, Apr 9, 1999	19.50	20.13	19.50	20.13
1733	NASDAQ	PLAB	Thu, Apr 8, 1999	21.00	21.00	19.63	19.63
1732	NASDAQ	PLAB	Wed, Apr 7, 1999	20.13	20.63	20.00	20.56
1731	NASDAQ	PLAB	Tue, Apr 6, 1999	20.25	20.50	19.75	20.19
1730	NASDAQ	PLAB	Mon, Apr 5, 1999	19.38	20.50	19.38	20.50
1729	NASDAQ	PLAB	Thu, Apr 1, 1999	18.38	19.50	18.38	19.38
1728	NASDAQ	PLAB	Wed, Mar 31, 1999	18.13	19.00	17.94	18.63
1727	NASDAQ	PLAB	Tue, Mar 30, 1999	20.13	20.31	19.38	19.63
1726	NASDAQ	PLAB	Mon, Mar 29, 1999	20.00	20.75	19.75	20.00
1725	NASDAQ	PLAB	Fri, Mar 26, 1999	20.50	21.25	20.00	20.13
1724	NASDAQ	PLAB	Thu, Mar 25, 1999	21.13	21.25	20.38	20.75
1723	NASDAQ	PLAB	Wed, Mar 24, 1999	19.50	20.63	19.25	20.50
1722	NASDAQ	PLAB	Tue, Mar 23, 1999	19.63	21.25	19.00	19.63
1721	NASDAQ	PLAB	Mon, Mar 22, 1999	19.88	20.00	18.88	18.94
1720	NASDAQ	PLAB	Fri, Mar 19, 1999	20.63	21.00	20.00	20.00
1719	NASDAQ	PLAB	Thu, Mar 18, 1999	20.63	21.06	20.63	20.75
1718	NASDAQ	PLAB	Wed, Mar 17, 1999	20.25	21.31	20.00	20.69
1717	NASDAQ	PLAB	Tue, Mar 16, 1999	20.25	21.25	20.00	20.00
1716	NASDAQ	PLAB	Mon, Mar 15, 1999	21.25	21.25	19.50	20.00
1715	NASDAQ	PLAB	Fri, Mar 12, 1999	20.63	21.50	20.13	20.88
1714	NASDAQ	PLAB	Thu, Mar 11, 1999	20.75	21.00	20.25	20.44
1713	NASDAQ	PLAB	Wed, Mar 10, 1999	20.75	21.00	20.63	20.88
1712	NASDAQ	PLAB	Tue, Mar 9, 1999	20.38	21.25	20.25	20.75
1711	NASDAQ	PLAB	Mon, Mar 8, 1999	19.63	20.88	19.63	20.25
1710	NASDAQ	PLAB	Fri, Mar 5, 1999	19.50	20.25	19.25	20.00
1709	NASDAQ	PLAB	Thu, Mar 4, 1999	19.13	19.56	18.75	19.25
1708	NASDAQ	PLAB	Wed, Mar 3, 1999	20.94	20.94	17.81	18.94
1707	NASDAQ	PLAB	Tue, Mar 2, 1999	21.13	21.25	20.75	20.75
1706	NASDAQ	PLAB	Mon, Mar 1, 1999	20.88	21.81	20.19	21.00
1705	NASDAQ	PLAB	Fri, Feb 26, 1999	21.81	22.13	20.38	20.56
1704	NASDAQ	PLAB	Thu, Feb 25, 1999	23.19	23.19	21.00	22.13
1703	NASDAQ	PLAB	Wed, Feb 24, 1999	23.75	25.13	23.19	23.25
1702	NASDAQ	PLAB	Tue, Feb 23, 1999	23.88	23.88	23.38	23.88
1701	NASDAQ	PLAB	Mon, Feb 22, 1999	23.50	23.63	23.25	23.41
1700	NASDAQ	PLAB	Fri, Feb 19, 1999	24.25	24.38	23.13	23.25
1699	NASDAQ	PLAB	Thu, Feb 18, 1999	23.38	24.13	23.38	23.63
1698	NASDAQ	PLAB	Wed, Feb 17, 1999	23.75	24.00	23.38	23.44
1697	NASDAQ	PLAB	Tue, Feb 16, 1999	24.25	25.44	24.25	25.13
1696	NASDAQ	PLAB	Fri, Feb 12, 1999	24.38	24.88	24.00	24.25
1695	NASDAQ	PLAB	Thu, Feb 11, 1999	24.25	25.00	23.63	24.56
1694	NASDAQ	PLAB	Wed, Feb 10, 1999	23.13	25.25	23.00	23.63
1693	NASDAQ	PLAB	Tue, Feb 9, 1999	24.50	24.75	23.00	23.41
1692	NASDAQ	PLAB	Mon, Feb 8, 1999	25.94	27.00	24.13	24.44
1691	NASDAQ	PLAB	Fri, Feb 5, 1999	26.25	26.50	24.13	25.00
1690	NASDAQ	PLAB	Thu, Feb 4, 1999	25.25	26.63	25.25	26.25
1689	NASDAQ	PLAB	Wed, Feb 3, 1999	24.56	25.13	23.63	25.06
1688	NASDAQ	PLAB	Tue, Feb 2, 1999	24.75	25.13	23.50	24.50
1687	NASDAQ	PLAB	Mon, Feb 1, 1999	25.75	25.94	24.75	25.13
1686	NASDAQ	PLAB	Fri, Jan 29, 1999	24.63	25.88	24.63	25.75
1685	NASDAQ	PLAB	Thu, Jan 28, 1999	24.13	25.38	24.13	24.50
1684	NASDAQ	PLAB	Wed, Jan 27, 1999	25.25	25.75	23.25	24.19
1683	NASDAQ	PLAB	Tue, Jan 26, 1999	24.63	25.25	23.75	25.19
1682	NASDAQ	PLAB	Mon, Jan 25, 1999	24.88	25.13	24.38	25.00
1681	NASDAQ	PLAB	Fri, Jan 22, 1999	26.69	26.69	24.75	25.00
1680	NASDAQ	PLAB	Thu, Jan 21, 1999	26.75	27.13	26.75	27.00
1679	NASDAQ	PLAB	Wed, Jan 20, 1999	27.63	28.00	27.38	27.63
1678	NASDAQ	PLAB	Tue, Jan 19, 1999	25.75	27.75	25.75	27.50
1677	NASDAQ	PLAB	Fri, Jan 15, 1999	26.88	27.50	25.75	25.88
1676	NASDAQ	PLAB	Thu, Jan 14, 1999	27.75	28.56	26.13	26.38
1675	NASDAQ	PLAB	Wed, Jan 13, 1999	25.38	29.00	25.13	27.50
1674	NASDAQ	PLAB	Tue, Jan 12, 1999	26.13	26.63	26.06	26.56
1673	NASDAQ	PLAB	Mon, Jan 11, 1999	27.00	27.00	26.25	26.63
1672	NASDAQ	PLAB	Fri, Jan 8, 1999	27.56	27.75	26.63	27.06
1671	NASDAQ	PLAB	Thu, Jan 7, 1999	27.50	27.94	26.75	27.59
1670	NASDAQ	PLAB	Wed, Jan 6, 1999	25.25	28.38	25.25	28.13
1669	NASDAQ	PLAB	Tue, Jan 5, 1999	23.56	25.88	23.50	25.25
1668	NASDAQ	PLAB	Mon, Jan 4, 1999	23.00	24.31	22.75	23.88
1667	NASDAQ	PLAB	Thu, Dec 31, 1998	23.00	24.00	22.38	23.97
1666	NASDAQ	PLAB	Wed, Dec 30, 1998	22.25	22.88	21.75	22.88
1665	NASDAQ	PLAB	Tue, Dec 29, 1998	23.25	23.88	22.25	22.25
1664	NASDAQ	PLAB	Mon, Dec 28, 1998	23.50	23.94	23.25	23.56
1663	NASDAQ	PLAB	Thu, Dec 24, 1998	23.25	23.88	23.25	23.63
1662	NASDAQ	PLAB	Wed, Dec 23, 1998	24.13	25.13	23.25	23.50
1661	NASDAQ	PLAB	Tue, Dec 22, 1998	24.38	24.50	23.38	24.00
1660	NASDAQ	PLAB	Mon, Dec 21, 1998	23.50	24.63	23.38	24.31
1659	NASDAQ	PLAB	Fri, Dec 18, 1998	22.75	24.13	22.50	23.50
1658	NASDAQ	PLAB	Thu, Dec 17, 1998	21.88	22.88	21.88	22.88
1657	NASDAQ	PLAB	Wed, Dec 16, 1998	22.00	22.56	21.88	22.00
1656	NASDAQ	PLAB	Tue, Dec 15, 1998	21.00	23.13	21.00	22.13
1655	NASDAQ	PLAB	Mon, Dec 14, 1998	21.88	21.88	20.50	21.00
1654	NASDAQ	PLAB	Fri, Dec 11, 1998	23.13	23.13	22.13	22.50
1653	NASDAQ	PLAB	Thu, Dec 10, 1998	25.00	25.13	23.00	23.13
1652	NASDAQ	PLAB	Wed, Dec 9, 1998	24.38	25.31	24.38	24.94
1651	NASDAQ	PLAB	Tue, Dec 8, 1998	24.13	24.75	23.88	24.50
1650	NASDAQ	PLAB	Mon, Dec 7, 1998	23.13	24.44	23.13	23.94
1649	NASDAQ	PLAB	Fri, Dec 4, 1998	23.31	24.63	22.50	23.19
1648	NASDAQ	PLAB	Thu, Dec 3, 1998	19.63	23.69	19.56	23.00
1647	NASDAQ	PLAB	Wed, Dec 2, 1998	19.25	19.56	18.94	19.47
1646	NASDAQ	PLAB	Tue, Dec 1, 1998	19.88	20.50	19.13	19.31
1645	NASDAQ	PLAB	Mon, Nov 30, 1998	21.19	21.38	19.88	20.00
1644	NASDAQ	PLAB	Fri, Nov 27, 1998	20.75	21.25	20.75	21.19
1643	NASDAQ	PLAB	Wed, Nov 25, 1998	21.44	21.44	20.63	20.88
1642	NASDAQ	PLAB	Tue, Nov 24, 1998	21.75	22.00	21.13	21.19
1641	NASDAQ	PLAB	Mon, Nov 23, 1998	21.38	22.56	21.38	21.75
1640	NASDAQ	PLAB	Fri, Nov 20, 1998	21.50	22.25	21.25	21.38
1639	NASDAQ	PLAB	Thu, Nov 19, 1998	19.00	21.31	19.00	21.13
1638	NASDAQ	PLAB	Wed, Nov 18, 1998	19.88	20.13	19.50	20.13
1637	NASDAQ	PLAB	Tue, Nov 17, 1998	19.38	19.69	19.31	19.56
1636	NASDAQ	PLAB	Mon, Nov 16, 1998	19.75	20.00	19.38	19.38
1635	NASDAQ	PLAB	Fri, Nov 13, 1998	18.75	19.75	18.63	19.25
1634	NASDAQ	PLAB	Thu, Nov 12, 1998	18.56	18.88	18.38	18.63
1633	NASDAQ	PLAB	Wed, Nov 11, 1998	18.19	19.13	18.00	18.44
1632	NASDAQ	PLAB	Tue, Nov 10, 1998	18.13	18.25	17.88	18.00
1631	NASDAQ	PLAB	Mon, Nov 9, 1998	18.13	18.25	17.25	18.19
1630	NASDAQ	PLAB	Fri, Nov 6, 1998	18.38	18.44	17.63	18.19
1629	NASDAQ	PLAB	Thu, Nov 5, 1998	17.63	18.75	17.50	18.38
1628	NASDAQ	PLAB	Wed, Nov 4, 1998	16.88	18.25	16.88	18.13
1627	NASDAQ	PLAB	Tue, Nov 3, 1998	20.88	21.00	19.38	20.56
1626	NASDAQ	PLAB	Mon, Nov 2, 1998	21.50	21.69	20.63	21.06
1625	NASDAQ	PLAB	Fri, Oct 30, 1998	21.63	22.13	21.63	21.81
1624	NASDAQ	PLAB	Thu, Oct 29, 1998	20.63	22.94	20.63	21.69
1623	NASDAQ	PLAB	Wed, Oct 28, 1998	19.69	20.63	19.50	20.31
1622	NASDAQ	PLAB	Tue, Oct 27, 1998	19.25	22.13	19.25	20.06
1621	NASDAQ	PLAB	Mon, Oct 26, 1998	19.38	19.50	18.69	19.31
1620	NASDAQ	PLAB	Fri, Oct 23, 1998	18.75	20.38	18.75	19.38
1619	NASDAQ	PLAB	Thu, Oct 22, 1998	16.50	19.50	16.13	18.88
1618	NASDAQ	PLAB	Wed, Oct 21, 1998	15.75	16.50	14.88	16.31
1617	NASDAQ	PLAB	Tue, Oct 20, 1998	13.25	16.19	13.25	15.13
1616	NASDAQ	PLAB	Mon, Oct 19, 1998	12.88	13.13	12.50	13.00
1615	NASDAQ	PLAB	Fri, Oct 16, 1998	11.88	13.56	11.50	12.88
1614	NASDAQ	PLAB	Thu, Oct 15, 1998	11.38	12.00	10.56	11.50
1613	NASDAQ	PLAB	Wed, Oct 14, 1998	11.94	12.00	10.88	11.50
1612	NASDAQ	PLAB	Tue, Oct 13, 1998	11.75	12.25	11.63	11.94
1611	NASDAQ	PLAB	Mon, Oct 12, 1998	11.13	12.88	11.00	12.00
1610	NASDAQ	PLAB	Fri, Oct 9, 1998	10.00	11.13	9.75	11.00
1609	NASDAQ	PLAB	Thu, Oct 8, 1998	10.13	10.25	9.50	9.50
1608	NASDAQ	PLAB	Wed, Oct 7, 1998	11.88	12.25	10.75	11.00
1607	NASDAQ	PLAB	Tue, Oct 6, 1998	12.75	13.00	11.63	12.00
1606	NASDAQ	PLAB	Mon, Oct 5, 1998	12.88	13.00	11.38	12.25
1605	NASDAQ	PLAB	Fri, Oct 2, 1998	12.50	13.25	12.25	12.75
1604	NASDAQ	PLAB	Thu, Oct 1, 1998	12.75	13.38	12.50	12.75
1603	NASDAQ	PLAB	Wed, Sep 30, 1998	12.63	12.88	12.25	12.75
1602	NASDAQ	PLAB	Tue, Sep 29, 1998	12.81	13.13	12.63	12.63
1601	NASDAQ	PLAB	Mon, Sep 28, 1998	13.50	13.63	12.88	13.00
1600	NASDAQ	PLAB	Fri, Sep 25, 1998	13.88	14.00	13.38	13.50
1599	NASDAQ	PLAB	Thu, Sep 24, 1998	13.88	14.13	13.63	13.75
1598	NASDAQ	PLAB	Wed, Sep 23, 1998	14.38	14.63	13.75	14.00
1597	NASDAQ	PLAB	Tue, Sep 22, 1998	13.63	14.50	13.63	14.25
1596	NASDAQ	PLAB	Mon, Sep 21, 1998	13.50	14.00	13.00	13.88
1595	NASDAQ	PLAB	Fri, Sep 18, 1998	14.63	14.63	13.50	13.84
1594	NASDAQ	PLAB	Thu, Sep 17, 1998	13.00	14.38	13.00	14.38
1593	NASDAQ	PLAB	Wed, Sep 16, 1998	15.25	15.56	15.00	15.50
1592	NASDAQ	PLAB	Tue, Sep 15, 1998	15.75	15.75	14.88	15.13
1591	NASDAQ	PLAB	Mon, Sep 14, 1998	15.00	16.25	15.00	15.88
1590	NASDAQ	PLAB	Fri, Sep 11, 1998	15.13	15.25	14.63	15.13
1589	NASDAQ	PLAB	Thu, Sep 10, 1998	14.81	15.00	14.44	14.75
1588	NASDAQ	PLAB	Wed, Sep 9, 1998	16.00	16.00	15.13	15.38
1587	NASDAQ	PLAB	Tue, Sep 8, 1998	14.50	16.13	14.50	16.13
1586	NASDAQ	PLAB	Fri, Sep 4, 1998	14.25	14.38	13.50	13.69
1585	NASDAQ	PLAB	Thu, Sep 3, 1998	14.25	14.38	13.75	13.88
1584	NASDAQ	PLAB	Wed, Sep 2, 1998	14.50	15.63	14.50	14.88
1583	NASDAQ	PLAB	Tue, Sep 1, 1998	13.00	14.50	12.50	14.50
1582	NASDAQ	PLAB	Mon, Aug 31, 1998	14.88	15.00	12.00	12.00
1581	NASDAQ	PLAB	Fri, Aug 28, 1998	15.75	16.00	13.88	14.50
1580	NASDAQ	PLAB	Thu, Aug 27, 1998	16.00	16.13	15.00	15.00
1579	NASDAQ	PLAB	Wed, Aug 26, 1998	16.88	16.88	16.00	16.13
1578	NASDAQ	PLAB	Tue, Aug 25, 1998	17.44	17.63	16.88	16.94
1577	NASDAQ	PLAB	Mon, Aug 24, 1998	17.31	17.81	16.94	17.38
1576	NASDAQ	PLAB	Fri, Aug 21, 1998	17.50	17.75	16.50	17.00
1575	NASDAQ	PLAB	Thu, Aug 20, 1998	16.81	17.75	16.75	17.75
1574	NASDAQ	PLAB	Wed, Aug 19, 1998	18.56	18.63	16.63	16.88
1573	NASDAQ	PLAB	Tue, Aug 18, 1998	18.63	18.69	18.13	18.19
1572	NASDAQ	PLAB	Mon, Aug 17, 1998	18.00	18.50	17.88	18.13
1571	NASDAQ	PLAB	Fri, Aug 14, 1998	18.63	18.63	18.00	18.00
1570	NASDAQ	PLAB	Thu, Aug 13, 1998	18.13	18.63	18.13	18.13
1569	NASDAQ	PLAB	Wed, Aug 12, 1998	18.50	18.75	18.13	18.25
1568	NASDAQ	PLAB	Tue, Aug 11, 1998	18.88	18.94	17.63	18.13
1567	NASDAQ	PLAB	Mon, Aug 10, 1998	19.88	20.00	19.63	19.75
1566	NASDAQ	PLAB	Fri, Aug 7, 1998	18.06	20.25	17.75	20.13
1565	NASDAQ	PLAB	Thu, Aug 6, 1998	17.19	18.06	17.00	17.88
1564	NASDAQ	PLAB	Wed, Aug 5, 1998	17.25	17.50	16.75	17.06
1563	NASDAQ	PLAB	Tue, Aug 4, 1998	17.94	18.00	16.75	17.00
1562	NASDAQ	PLAB	Mon, Aug 3, 1998	18.00	18.13	17.38	17.38
1561	NASDAQ	PLAB	Fri, Jul 31, 1998	18.50	18.75	18.00	18.13
1560	NASDAQ	PLAB	Thu, Jul 30, 1998	17.75	18.50	17.50	18.13
1559	NASDAQ	PLAB	Wed, Jul 29, 1998	18.13	18.31	17.38	17.63
1558	NASDAQ	PLAB	Tue, Jul 28, 1998	18.25	18.38	17.88	18.19
1557	NASDAQ	PLAB	Mon, Jul 27, 1998	17.38	18.13	17.38	18.06
1556	NASDAQ	PLAB	Fri, Jul 24, 1998	18.25	18.75	17.38	17.94
1555	NASDAQ	PLAB	Thu, Jul 23, 1998	18.13	18.38	17.63	17.81
1554	NASDAQ	PLAB	Wed, Jul 22, 1998	18.50	18.50	17.50	18.38
1553	NASDAQ	PLAB	Tue, Jul 21, 1998	18.25	19.13	18.00	18.50
1552	NASDAQ	PLAB	Mon, Jul 20, 1998	19.13	19.13	17.88	18.06
1551	NASDAQ	PLAB	Fri, Jul 17, 1998	19.13	19.13	18.38	19.00
1550	NASDAQ	PLAB	Thu, Jul 16, 1998	19.00	19.25	18.63	19.00
1549	NASDAQ	PLAB	Wed, Jul 15, 1998	17.88	19.38	17.63	18.94
1548	NASDAQ	PLAB	Tue, Jul 14, 1998	17.88	18.13	17.50	17.50
1547	NASDAQ	PLAB	Mon, Jul 13, 1998	18.13	18.13	17.38	17.75
1546	NASDAQ	PLAB	Fri, Jul 10, 1998	17.88	18.25	17.75	18.19
1545	NASDAQ	PLAB	Thu, Jul 9, 1998	17.25	18.00	16.38	17.69
1544	NASDAQ	PLAB	Wed, Jul 8, 1998	21.50	22.13	21.13	21.88
1543	NASDAQ	PLAB	Tue, Jul 7, 1998	21.50	21.63	20.88	21.31
1542	NASDAQ	PLAB	Mon, Jul 6, 1998	24.25	24.25	20.63	20.75
1541	NASDAQ	PLAB	Thu, Jul 2, 1998	23.88	24.88	22.88	24.25
1540	NASDAQ	PLAB	Wed, Jul 1, 1998	22.75	23.75	22.50	23.75
1539	NASDAQ	PLAB	Tue, Jun 30, 1998	23.63	23.75	22.00	22.06
1538	NASDAQ	PLAB	Mon, Jun 29, 1998	23.38	24.63	23.13	23.63
1537	NASDAQ	PLAB	Fri, Jun 26, 1998	23.75	24.13	22.50	23.00
1536	NASDAQ	PLAB	Thu, Jun 25, 1998	24.13	24.13	22.63	23.63
1535	NASDAQ	PLAB	Wed, Jun 24, 1998	22.13	25.38	21.88	23.69
1534	NASDAQ	PLAB	Tue, Jun 23, 1998	20.13	22.50	20.00	21.75
1533	NASDAQ	PLAB	Mon, Jun 22, 1998	21.13	21.13	19.25	20.13
1532	NASDAQ	PLAB	Fri, Jun 19, 1998	23.00	23.25	19.75	20.75
1531	NASDAQ	PLAB	Thu, Jun 18, 1998	21.69	23.06	21.50	22.88
1530	NASDAQ	PLAB	Wed, Jun 17, 1998	22.13	22.75	21.50	21.50
1529	NASDAQ	PLAB	Tue, Jun 16, 1998	21.13	21.88	20.75	21.50
1528	NASDAQ	PLAB	Mon, Jun 15, 1998	20.50	21.13	19.25	21.00
1527	NASDAQ	PLAB	Fri, Jun 12, 1998	21.88	21.88	19.38	20.50
1526	NASDAQ	PLAB	Thu, Jun 11, 1998	22.50	23.13	21.00	22.00
1525	NASDAQ	PLAB	Wed, Jun 10, 1998	23.81	23.81	22.88	23.19
1524	NASDAQ	PLAB	Tue, Jun 9, 1998	24.50	24.63	23.38	23.81
1523	NASDAQ	PLAB	Mon, Jun 8, 1998	24.75	24.88	24.06	24.13
1522	NASDAQ	PLAB	Fri, Jun 5, 1998	24.25	24.75	23.88	24.75
1521	NASDAQ	PLAB	Thu, Jun 4, 1998	24.00	24.25	23.38	24.00
1520	NASDAQ	PLAB	Wed, Jun 3, 1998	24.00	24.38	23.00	23.88
1519	NASDAQ	PLAB	Tue, Jun 2, 1998	25.25	25.25	23.13	23.75
1518	NASDAQ	PLAB	Mon, Jun 1, 1998	26.00	26.75	24.63	24.81
1517	NASDAQ	PLAB	Fri, May 29, 1998	27.75	28.00	25.63	26.38
1516	NASDAQ	PLAB	Thu, May 28, 1998	24.88	27.13	24.50	26.81
1515	NASDAQ	PLAB	Wed, May 27, 1998	24.50	25.75	23.63	24.63
1514	NASDAQ	PLAB	Tue, May 26, 1998	27.25	28.00	24.75	25.00
1513	NASDAQ	PLAB	Fri, May 22, 1998	29.38	29.38	25.69	26.81
1512	NASDAQ	PLAB	Thu, May 21, 1998	31.38	31.50	29.13	29.50
1511	NASDAQ	PLAB	Wed, May 20, 1998	30.88	31.63	30.38	31.56
1510	NASDAQ	PLAB	Tue, May 19, 1998	30.38	31.25	30.13	30.50
1509	NASDAQ	PLAB	Mon, May 18, 1998	31.25	32.00	29.75	30.38
1508	NASDAQ	PLAB	Fri, May 15, 1998	33.00	33.38	31.38	31.75
1507	NASDAQ	PLAB	Thu, May 14, 1998	34.00	34.25	33.00	33.13
1506	NASDAQ	PLAB	Wed, May 13, 1998	33.75	34.50	33.25	34.25
1505	NASDAQ	PLAB	Tue, May 12, 1998	33.50	34.69	33.13	33.69
1504	NASDAQ	PLAB	Mon, May 11, 1998	33.13	34.13	31.63	33.38
1503	NASDAQ	PLAB	Fri, May 8, 1998	32.06	33.50	31.75	33.13
1502	NASDAQ	PLAB	Thu, May 7, 1998	32.88	33.00	31.38	32.00
1501	NASDAQ	PLAB	Wed, May 6, 1998	34.63	35.00	32.50	33.00
1500	NASDAQ	PLAB	Tue, May 5, 1998	35.50	35.50	34.00	34.63
1499	NASDAQ	PLAB	Mon, May 4, 1998	36.75	37.13	35.25	35.44
1498	NASDAQ	PLAB	Fri, May 1, 1998	37.00	37.88	36.13	37.06
1497	NASDAQ	PLAB	Thu, Apr 30, 1998	36.13	37.63	36.13	36.88
1496	NASDAQ	PLAB	Wed, Apr 29, 1998	34.88	35.88	34.63	35.63
1495	NASDAQ	PLAB	Tue, Apr 28, 1998	34.63	36.25	34.50	35.13
1494	NASDAQ	PLAB	Mon, Apr 27, 1998	32.38	34.69	32.00	33.75
1493	NASDAQ	PLAB	Fri, Apr 24, 1998	33.75	33.75	32.38	33.25
1492	NASDAQ	PLAB	Thu, Apr 23, 1998	35.00	35.00	31.75	33.50
1491	NASDAQ	PLAB	Wed, Apr 22, 1998	34.00	35.38	33.13	35.19
1490	NASDAQ	PLAB	Tue, Apr 21, 1998	31.50	34.88	31.00	34.13
1489	NASDAQ	PLAB	Mon, Apr 20, 1998	32.13	32.50	31.00	31.00
1488	NASDAQ	PLAB	Fri, Apr 17, 1998	31.25	32.25	31.25	32.00
1487	NASDAQ	PLAB	Thu, Apr 16, 1998	30.75	32.00	30.44	31.44
1486	NASDAQ	PLAB	Wed, Apr 15, 1998	30.00	31.63	28.88	31.13
1485	NASDAQ	PLAB	Tue, Apr 14, 1998	29.00	30.00	28.13	30.00
1484	NASDAQ	PLAB	Mon, Apr 13, 1998	28.63	29.25	27.50	28.88
1483	NASDAQ	PLAB	Thu, Apr 9, 1998	28.25	28.63	28.00	28.63
1482	NASDAQ	PLAB	Wed, Apr 8, 1998	27.00	28.25	26.63	28.13
1481	NASDAQ	PLAB	Tue, Apr 7, 1998	28.00	28.25	26.25	26.69
1480	NASDAQ	PLAB	Mon, Apr 6, 1998	29.00	29.25	27.88	28.00
1479	NASDAQ	PLAB	Fri, Apr 3, 1998	29.00	29.50	28.50	28.75
1478	NASDAQ	PLAB	Thu, Apr 2, 1998	29.13	29.50	28.75	29.13
1477	NASDAQ	PLAB	Wed, Apr 1, 1998	28.13	29.31	27.56	29.00
1476	NASDAQ	PLAB	Tue, Mar 31, 1998	28.00	28.63	27.06	28.00
1475	NASDAQ	PLAB	Mon, Mar 30, 1998	26.13	28.00	26.13	27.56
1474	NASDAQ	PLAB	Fri, Mar 27, 1998	26.50	27.38	26.00	26.13
1473	NASDAQ	PLAB	Thu, Mar 26, 1998	26.63	26.63	25.75	26.38
1472	NASDAQ	PLAB	Wed, Mar 25, 1998	27.25	27.38	25.81	26.50
1471	NASDAQ	PLAB	Tue, Mar 24, 1998	26.50	27.25	26.50	27.06
1470	NASDAQ	PLAB	Mon, Mar 23, 1998	26.75	27.13	26.38	27.00
1469	NASDAQ	PLAB	Fri, Mar 20, 1998	27.38	27.75	26.63	26.75
1468	NASDAQ	PLAB	Thu, Mar 19, 1998	26.63	27.50	26.50	27.13
1467	NASDAQ	PLAB	Wed, Mar 18, 1998	25.63	25.63	25.00	25.50
1466	NASDAQ	PLAB	Tue, Mar 17, 1998	26.25	26.63	25.75	25.75
1465	NASDAQ	PLAB	Mon, Mar 16, 1998	26.25	26.25	25.38	25.50
1464	NASDAQ	PLAB	Fri, Mar 13, 1998	25.75	26.50	25.63	25.88
1463	NASDAQ	PLAB	Thu, Mar 12, 1998	26.00	26.00	24.75	25.75
1462	NASDAQ	PLAB	Wed, Mar 11, 1998	25.50	26.00	25.19	26.00
1461	NASDAQ	PLAB	Tue, Mar 10, 1998	25.00	25.50	24.88	25.31
1460	NASDAQ	PLAB	Mon, Mar 9, 1998	25.25	26.13	24.50	24.50
1459	NASDAQ	PLAB	Fri, Mar 6, 1998	24.38	26.00	24.00	25.50
1458	NASDAQ	PLAB	Thu, Mar 5, 1998	25.88	26.00	23.50	23.88
1457	NASDAQ	PLAB	Wed, Mar 4, 1998	27.25	28.13	27.00	27.25
1456	NASDAQ	PLAB	Tue, Mar 3, 1998	27.63	27.75	26.13	27.25
1455	NASDAQ	PLAB	Mon, Mar 2, 1998	29.38	29.63	27.25	27.75
1454	NASDAQ	PLAB	Fri, Feb 27, 1998	30.25	30.63	28.88	29.38
1453	NASDAQ	PLAB	Thu, Feb 26, 1998	30.50	31.50	30.38	31.00
1452	NASDAQ	PLAB	Wed, Feb 25, 1998	28.75	30.50	28.75	30.38
1451	NASDAQ	PLAB	Tue, Feb 24, 1998	29.50	29.50	28.38	28.63
1450	NASDAQ	PLAB	Mon, Feb 23, 1998	28.00	29.63	28.00	29.50
1449	NASDAQ	PLAB	Fri, Feb 20, 1998	27.00	28.50	26.88	27.88
1448	NASDAQ	PLAB	Thu, Feb 19, 1998	27.00	28.25	26.75	26.88
1447	NASDAQ	PLAB	Wed, Feb 18, 1998	28.00	28.50	28.00	28.50
1446	NASDAQ	PLAB	Tue, Feb 17, 1998	28.25	29.25	27.38	28.25
1445	NASDAQ	PLAB	Fri, Feb 13, 1998	28.50	29.63	28.00	28.38
1444	NASDAQ	PLAB	Thu, Feb 12, 1998	27.50	29.00	27.50	28.81
1443	NASDAQ	PLAB	Wed, Feb 11, 1998	27.75	28.38	26.88	28.00
1442	NASDAQ	PLAB	Tue, Feb 10, 1998	26.38	28.38	26.38	27.81
1441	NASDAQ	PLAB	Mon, Feb 9, 1998	26.75	27.38	26.25	26.75
1440	NASDAQ	PLAB	Fri, Feb 6, 1998	26.88	27.44	26.00	26.00
1439	NASDAQ	PLAB	Thu, Feb 5, 1998	27.25	28.00	26.63	27.25
1438	NASDAQ	PLAB	Wed, Feb 4, 1998	25.25	27.00	24.81	26.88
1437	NASDAQ	PLAB	Tue, Feb 3, 1998	23.81	25.25	23.63	25.25
1436	NASDAQ	PLAB	Mon, Feb 2, 1998	23.63	23.75	23.00	23.75
1435	NASDAQ	PLAB	Fri, Jan 30, 1998	23.13	23.13	22.94	23.00
1434	NASDAQ	PLAB	Thu, Jan 29, 1998	23.38	23.38	22.75	22.88
1433	NASDAQ	PLAB	Wed, Jan 28, 1998	22.38	23.50	22.13	23.19
1432	NASDAQ	PLAB	Tue, Jan 27, 1998	22.38	22.38	22.13	22.38
1431	NASDAQ	PLAB	Mon, Jan 26, 1998	22.75	22.75	22.00	22.19
1430	NASDAQ	PLAB	Fri, Jan 23, 1998	22.38	22.63	21.63	22.50
1429	NASDAQ	PLAB	Thu, Jan 22, 1998	22.25	22.63	21.38	21.50
1428	NASDAQ	PLAB	Wed, Jan 21, 1998	21.75	22.50	21.38	22.13
1427	NASDAQ	PLAB	Tue, Jan 20, 1998	21.38	22.13	21.00	21.75
1426	NASDAQ	PLAB	Fri, Jan 16, 1998	20.88	21.13	20.25	20.81
1425	NASDAQ	PLAB	Thu, Jan 15, 1998	21.25	21.63	20.38	20.75
1424	NASDAQ	PLAB	Wed, Jan 14, 1998	20.75	21.50	20.69	21.06
1423	NASDAQ	PLAB	Tue, Jan 13, 1998	20.63	20.75	20.00	20.06
1422	NASDAQ	PLAB	Mon, Jan 12, 1998	20.25	21.00	19.25	20.38
1421	NASDAQ	PLAB	Fri, Jan 9, 1998	22.00	22.00	19.50	20.81
1420	NASDAQ	PLAB	Thu, Jan 8, 1998	21.75	22.50	21.00	22.00
1419	NASDAQ	PLAB	Wed, Jan 7, 1998	23.50	23.50	21.00	21.00
1418	NASDAQ	PLAB	Tue, Jan 6, 1998	24.25	24.50	22.44	23.00
1417	NASDAQ	PLAB	Mon, Jan 5, 1998	24.25	25.63	24.00	24.25
1416	NASDAQ	PLAB	Fri, Jan 2, 1998	24.75	25.00	24.00	24.25
1415	NASDAQ	PLAB	Wed, Dec 31, 1997	23.75	24.50	23.50	24.25
1414	NASDAQ	PLAB	Tue, Dec 30, 1997	22.88	24.50	22.50	23.81
1413	NASDAQ	PLAB	Mon, Dec 29, 1997	22.25	23.25	22.25	23.13
1412	NASDAQ	PLAB	Fri, Dec 26, 1997	21.75	22.25	21.75	22.00
1411	NASDAQ	PLAB	Wed, Dec 24, 1997	23.50	23.50	21.88	22.38
1410	NASDAQ	PLAB	Tue, Dec 23, 1997	23.44	24.25	22.88	23.00
1409	NASDAQ	PLAB	Mon, Dec 22, 1997	22.50	23.88	21.75	23.38
1408	NASDAQ	PLAB	Fri, Dec 19, 1997	20.88	22.50	20.00	22.31
1407	NASDAQ	PLAB	Thu, Dec 18, 1997	19.25	21.50	19.25	21.25
1406	NASDAQ	PLAB	Wed, Dec 17, 1997	22.50	22.63	21.13	21.13
1405	NASDAQ	PLAB	Tue, Dec 16, 1997	20.75	22.25	20.00	22.25
1404	NASDAQ	PLAB	Mon, Dec 15, 1997	19.38	21.50	18.00	20.75
1403	NASDAQ	PLAB	Fri, Dec 12, 1997	21.63	22.50	19.00	19.06
1402	NASDAQ	PLAB	Thu, Dec 11, 1997	21.50	22.88	20.81	21.50
1401	NASDAQ	PLAB	Wed, Dec 10, 1997	24.50	24.88	21.63	23.00
1400	NASDAQ	PLAB	Tue, Dec 9, 1997	25.25	25.38	23.50	24.50
1399	NASDAQ	PLAB	Mon, Dec 8, 1997	22.88	25.75	22.38	25.25
1398	NASDAQ	PLAB	Fri, Dec 5, 1997	22.25	22.88	22.13	22.63
1397	NASDAQ	PLAB	Thu, Dec 4, 1997	23.25	23.50	22.00	22.63
1396	NASDAQ	PLAB	Wed, Dec 3, 1997	23.88	23.88	22.00	22.63
1395	NASDAQ	PLAB	Tue, Dec 2, 1997	24.00	24.88	23.25	23.38
1394	NASDAQ	PLAB	Mon, Dec 1, 1997	24.50	25.00	24.25	24.63
1393	NASDAQ	PLAB	Fri, Nov 28, 1997	23.25	24.13	23.13	23.88
1392	NASDAQ	PLAB	Wed, Nov 26, 1997	22.38	23.38	22.28	23.13
1391	NASDAQ	PLAB	Tue, Nov 25, 1997	22.75	23.19	21.75	22.19
1390	NASDAQ	PLAB	Mon, Nov 24, 1997	23.06	23.13	22.50	22.50
1389	NASDAQ	PLAB	Fri, Nov 21, 1997	24.00	24.50	23.16	23.19
1388	NASDAQ	PLAB	Thu, Nov 20, 1997	23.22	23.75	23.22	23.63
1387	NASDAQ	PLAB	Wed, Nov 19, 1997	23.31	23.50	23.00	23.44
1386	NASDAQ	PLAB	Tue, Nov 18, 1997	23.50	23.69	22.19	23.13
1385	NASDAQ	PLAB	Mon, Nov 17, 1997	23.44	23.88	23.00	23.16
1384	NASDAQ	PLAB	Fri, Nov 14, 1997	22.25	23.00	22.16	22.94
1383	NASDAQ	PLAB	Thu, Nov 13, 1997	21.13	21.75	20.31	21.63
1382	NASDAQ	PLAB	Wed, Nov 12, 1997	22.50	22.63	20.00	20.38
1381	NASDAQ	PLAB	Tue, Nov 11, 1997	22.50	22.94	22.50	22.63
1380	NASDAQ	PLAB	Mon, Nov 10, 1997	22.50	23.69	22.50	22.94
1379	NASDAQ	PLAB	Fri, Nov 7, 1997	22.25	23.38	21.63	22.25
1378	NASDAQ	PLAB	Thu, Nov 6, 1997	24.00	24.13	22.94	23.38
1377	NASDAQ	PLAB	Wed, Nov 5, 1997	22.31	24.31	22.19	23.88
1376	NASDAQ	PLAB	Tue, Nov 4, 1997	22.13	22.44	21.75	22.00
1375	NASDAQ	PLAB	Mon, Nov 3, 1997	22.00	22.69	21.50	22.50
1374	NASDAQ	PLAB	Fri, Oct 31, 1997	21.13	21.81	21.00	21.44
1373	NASDAQ	PLAB	Thu, Oct 30, 1997	21.13	22.63	20.69	20.78
1372	NASDAQ	PLAB	Wed, Oct 29, 1997	21.25	23.00	21.19	21.81
1371	NASDAQ	PLAB	Tue, Oct 28, 1997	17.06	21.75	16.75	20.31
1370	NASDAQ	PLAB	Mon, Oct 27, 1997	20.63	20.94	17.56	17.56
1369	NASDAQ	PLAB	Fri, Oct 24, 1997	23.19	23.19	20.25	20.75
1368	NASDAQ	PLAB	Thu, Oct 23, 1997	23.25	23.25	21.88	23.00
1367	NASDAQ	PLAB	Wed, Oct 22, 1997	24.44	24.44	23.81	23.81
1366	NASDAQ	PLAB	Tue, Oct 21, 1997	24.19	24.69	23.91	24.31
1365	NASDAQ	PLAB	Mon, Oct 20, 1997	25.63	25.81	22.88	23.88
1364	NASDAQ	PLAB	Fri, Oct 17, 1997	26.00	26.50	24.44	25.25
1363	NASDAQ	PLAB	Thu, Oct 16, 1997	28.25	28.25	26.00	26.50
1362	NASDAQ	PLAB	Wed, Oct 15, 1997	28.38	28.75	27.88	28.13
1361	NASDAQ	PLAB	Tue, Oct 14, 1997	29.50	29.50	28.69	28.88
1360	NASDAQ	PLAB	Mon, Oct 13, 1997	29.69	29.69	29.06	29.38
1359	NASDAQ	PLAB	Fri, Oct 10, 1997	29.13	29.94	29.00	29.38
1358	NASDAQ	PLAB	Thu, Oct 9, 1997	29.50	30.19	29.31	29.44
1357	NASDAQ	PLAB	Wed, Oct 8, 1997	29.13	30.38	28.75	29.50
1356	NASDAQ	PLAB	Tue, Oct 7, 1997	29.06	29.50	28.88	29.13
1355	NASDAQ	PLAB	Mon, Oct 6, 1997	28.94	29.38	28.56	29.00
1354	NASDAQ	PLAB	Fri, Oct 3, 1997	29.75	30.00	28.88	28.94
1353	NASDAQ	PLAB	Thu, Oct 2, 1997	29.63	30.06	29.13	29.50
1352	NASDAQ	PLAB	Wed, Oct 1, 1997	30.06	30.31	29.06	29.38
1351	NASDAQ	PLAB	Tue, Sep 30, 1997	29.06	30.50	28.69	30.28
1350	NASDAQ	PLAB	Mon, Sep 29, 1997	28.63	29.13	28.13	29.06
1349	NASDAQ	PLAB	Fri, Sep 26, 1997	29.25	29.75	28.31	28.50
1348	NASDAQ	PLAB	Thu, Sep 25, 1997	28.94	29.25	28.00	29.00
1347	NASDAQ	PLAB	Wed, Sep 24, 1997	30.13	30.56	28.69	28.69
1346	NASDAQ	PLAB	Tue, Sep 23, 1997	30.50	30.50	29.50	30.38
1345	NASDAQ	PLAB	Mon, Sep 22, 1997	29.88	30.81	29.88	30.50
1344	NASDAQ	PLAB	Fri, Sep 19, 1997	29.38	30.13	29.13	30.00
1343	NASDAQ	PLAB	Thu, Sep 18, 1997	28.81	29.88	28.81	29.50
1342	NASDAQ	PLAB	Wed, Sep 17, 1997	28.38	29.13	28.13	28.63
1341	NASDAQ	PLAB	Tue, Sep 16, 1997	27.81	28.25	27.06	28.00
1340	NASDAQ	PLAB	Mon, Sep 15, 1997	27.75	28.56	27.69	28.00
1339	NASDAQ	PLAB	Fri, Sep 12, 1997	26.38	28.00	26.38	27.13
1338	NASDAQ	PLAB	Thu, Sep 11, 1997	27.00	27.31	25.88	26.50
1337	NASDAQ	PLAB	Wed, Sep 10, 1997	28.38	28.50	26.75	27.19
1336	NASDAQ	PLAB	Tue, Sep 9, 1997	28.06	28.44	28.06	28.38
1335	NASDAQ	PLAB	Mon, Sep 8, 1997	28.63	29.00	28.00	28.13
1334	NASDAQ	PLAB	Fri, Sep 5, 1997	28.50	28.63	28.13	28.50
1333	NASDAQ	PLAB	Thu, Sep 4, 1997	28.88	29.06	28.13	28.13
1332	NASDAQ	PLAB	Wed, Sep 3, 1997	29.50	29.63	29.06	29.13
1331	NASDAQ	PLAB	Tue, Sep 2, 1997	29.13	29.75	29.13	29.38
1330	NASDAQ	PLAB	Fri, Aug 29, 1997	29.69	29.69	29.19	29.50
1329	NASDAQ	PLAB	Thu, Aug 28, 1997	29.50	29.69	28.25	29.19
1328	NASDAQ	PLAB	Wed, Aug 27, 1997	30.25	30.75	29.44	30.00
1327	NASDAQ	PLAB	Tue, Aug 26, 1997	30.63	31.00	28.75	30.13
1326	NASDAQ	PLAB	Mon, Aug 25, 1997	30.88	31.00	30.69	30.81
1325	NASDAQ	PLAB	Fri, Aug 22, 1997	30.00	30.88	30.00	30.88
1324	NASDAQ	PLAB	Thu, Aug 21, 1997	31.31	32.06	30.50	30.56
1323	NASDAQ	PLAB	Wed, Aug 20, 1997	30.50	31.44	30.19	31.38
1322	NASDAQ	PLAB	Tue, Aug 19, 1997	30.38	30.88	29.94	30.69
1321	NASDAQ	PLAB	Mon, Aug 18, 1997	29.63	30.63	29.50	30.19
1320	NASDAQ	PLAB	Fri, Aug 15, 1997	29.38	29.75	29.06	29.25
1319	NASDAQ	PLAB	Thu, Aug 14, 1997	29.00	29.63	28.88	29.50
1318	NASDAQ	PLAB	Wed, Aug 13, 1997	29.75	29.88	29.00	29.06
1317	NASDAQ	PLAB	Tue, Aug 12, 1997	29.84	29.94	29.34	29.50
1316	NASDAQ	PLAB	Mon, Aug 11, 1997	29.63	29.75	28.88	29.75
1315	NASDAQ	PLAB	Fri, Aug 8, 1997	29.00	29.50	28.81	29.38
1314	NASDAQ	PLAB	Thu, Aug 7, 1997	29.75	29.94	29.06	29.44
1313	NASDAQ	PLAB	Wed, Aug 6, 1997	29.00	30.00	28.94	29.63
1312	NASDAQ	PLAB	Tue, Aug 5, 1997	27.69	29.25	27.69	29.13
1311	NASDAQ	PLAB	Mon, Aug 4, 1997	27.88	28.50	27.50	27.69
1310	NASDAQ	PLAB	Fri, Aug 1, 1997	27.13	28.50	27.13	28.25
1309	NASDAQ	PLAB	Thu, Jul 31, 1997	26.50	27.63	26.38	27.50
1308	NASDAQ	PLAB	Wed, Jul 30, 1997	26.13	26.75	26.00	26.44
1307	NASDAQ	PLAB	Tue, Jul 29, 1997	26.50	27.50	26.13	26.16
1306	NASDAQ	PLAB	Mon, Jul 28, 1997	26.63	26.81	25.84	26.81
1305	NASDAQ	PLAB	Fri, Jul 25, 1997	26.75	26.88	26.00	26.50
1304	NASDAQ	PLAB	Thu, Jul 24, 1997	26.88	26.88	25.53	26.81
1303	NASDAQ	PLAB	Wed, Jul 23, 1997	25.81	27.13	25.63	27.00
1302	NASDAQ	PLAB	Tue, Jul 22, 1997	24.88	25.75	24.69	25.38
1301	NASDAQ	PLAB	Mon, Jul 21, 1997	25.56	25.63	24.50	24.63
1300	NASDAQ	PLAB	Fri, Jul 18, 1997	24.88	25.69	24.50	25.50
1299	NASDAQ	PLAB	Thu, Jul 17, 1997	26.00	26.25	25.00	25.00
1298	NASDAQ	PLAB	Wed, Jul 16, 1997	24.94	26.63	24.94	26.19
1297	NASDAQ	PLAB	Tue, Jul 15, 1997	24.81	25.44	24.50	24.94
1296	NASDAQ	PLAB	Mon, Jul 14, 1997	24.56	25.31	24.19	24.56
1295	NASDAQ	PLAB	Fri, Jul 11, 1997	24.38	25.06	23.38	24.38
1294	NASDAQ	PLAB	Thu, Jul 10, 1997	24.38	24.88	23.06	24.38
1293	NASDAQ	PLAB	Wed, Jul 9, 1997	24.25	24.81	24.13	24.50
1292	NASDAQ	PLAB	Tue, Jul 8, 1997	22.75	24.25	22.75	24.13
1291	NASDAQ	PLAB	Mon, Jul 7, 1997	23.13	23.56	22.75	22.88
1290	NASDAQ	PLAB	Thu, Jul 3, 1997	23.44	23.69	22.81	22.88
1289	NASDAQ	PLAB	Wed, Jul 2, 1997	24.13	24.56	23.00	23.38
1288	NASDAQ	PLAB	Tue, Jul 1, 1997	23.50	24.44	23.38	24.13
1287	NASDAQ	PLAB	Mon, Jun 30, 1997	23.00	23.88	22.38	23.88
1286	NASDAQ	PLAB	Fri, Jun 27, 1997	22.63	23.06	22.44	23.00
1285	NASDAQ	PLAB	Thu, Jun 26, 1997	22.38	22.75	21.81	22.63
1284	NASDAQ	PLAB	Wed, Jun 25, 1997	21.56	22.94	21.44	22.50
1283	NASDAQ	PLAB	Tue, Jun 24, 1997	21.50	21.88	20.75	21.56
1282	NASDAQ	PLAB	Mon, Jun 23, 1997	22.00	22.00	21.31	21.38
1281	NASDAQ	PLAB	Fri, Jun 20, 1997	21.56	22.63	21.50	22.00
1280	NASDAQ	PLAB	Thu, Jun 19, 1997	20.25	21.63	20.06	21.56
1279	NASDAQ	PLAB	Wed, Jun 18, 1997	20.00	20.25	19.63	20.13
1278	NASDAQ	PLAB	Tue, Jun 17, 1997	20.63	20.94	20.13	20.13
1277	NASDAQ	PLAB	Mon, Jun 16, 1997	20.50	20.81	20.38	20.56
1276	NASDAQ	PLAB	Fri, Jun 13, 1997	20.63	20.75	19.75	20.63
1275	NASDAQ	PLAB	Thu, Jun 12, 1997	20.56	20.69	19.88	20.63
1274	NASDAQ	PLAB	Wed, Jun 11, 1997	21.50	21.50	20.38	20.56
1273	NASDAQ	PLAB	Tue, Jun 10, 1997	22.00	22.19	21.25	21.25
1272	NASDAQ	PLAB	Mon, Jun 9, 1997	22.75	22.75	21.84	21.97
1271	NASDAQ	PLAB	Fri, Jun 6, 1997	22.06	22.69	21.94	22.63
1270	NASDAQ	PLAB	Thu, Jun 5, 1997	21.31	22.25	21.31	21.88
1269	NASDAQ	PLAB	Wed, Jun 4, 1997	22.38	22.44	21.25	21.38
1268	NASDAQ	PLAB	Tue, Jun 3, 1997	22.00	22.75	21.88	22.50
1267	NASDAQ	PLAB	Mon, Jun 2, 1997	22.25	22.38	21.75	22.31
1266	NASDAQ	PLAB	Fri, May 30, 1997	22.38	23.06	22.00	22.31
1265	NASDAQ	PLAB	Thu, May 29, 1997	23.63	24.00	22.75	23.00
1264	NASDAQ	PLAB	Wed, May 28, 1997	23.38	24.31	23.38	23.75
1263	NASDAQ	PLAB	Tue, May 27, 1997	22.50	23.63	22.44	23.50
1262	NASDAQ	PLAB	Fri, May 23, 1997	22.50	22.75	21.88	22.56
1261	NASDAQ	PLAB	Thu, May 22, 1997	23.06	23.25	22.38	22.41
1260	NASDAQ	PLAB	Wed, May 21, 1997	23.13	23.38	22.75	23.16
1259	NASDAQ	PLAB	Tue, May 20, 1997	23.00	23.31	22.75	22.94
1258	NASDAQ	PLAB	Mon, May 19, 1997	22.88	23.13	22.75	22.94
1257	NASDAQ	PLAB	Fri, May 16, 1997	23.00	23.56	22.63	22.94
1256	NASDAQ	PLAB	Thu, May 15, 1997	22.13	23.38	21.38	23.38
1255	NASDAQ	PLAB	Wed, May 14, 1997	21.31	22.38	21.00	22.38
1254	NASDAQ	PLAB	Tue, May 13, 1997	21.06	21.31	20.25	20.88
1253	NASDAQ	PLAB	Mon, May 12, 1997	21.06	22.25	20.88	21.06
1252	NASDAQ	PLAB	Fri, May 9, 1997	20.19	21.25	20.13	21.13
1251	NASDAQ	PLAB	Thu, May 8, 1997	19.81	20.38	19.75	20.19
1250	NASDAQ	PLAB	Wed, May 7, 1997	19.50	20.25	19.06	19.88
1249	NASDAQ	PLAB	Tue, May 6, 1997	19.63	20.00	19.00	19.69
1248	NASDAQ	PLAB	Mon, May 5, 1997	17.56	20.00	17.31	19.81
1247	NASDAQ	PLAB	Fri, May 2, 1997	17.31	17.56	17.25	17.50
1246	NASDAQ	PLAB	Thu, May 1, 1997	17.13	17.63	16.94	17.25
1245	NASDAQ	PLAB	Wed, Apr 30, 1997	16.63	17.38	16.50	17.31
1244	NASDAQ	PLAB	Tue, Apr 29, 1997	16.50	17.38	16.19	16.88
1243	NASDAQ	PLAB	Mon, Apr 28, 1997	15.88	16.75	15.75	16.63
1242	NASDAQ	PLAB	Fri, Apr 25, 1997	16.31	16.75	15.88	15.88
1241	NASDAQ	PLAB	Thu, Apr 24, 1997	15.50	16.63	15.50	16.38
1240	NASDAQ	PLAB	Wed, Apr 23, 1997	15.38	15.63	15.38	15.63
1239	NASDAQ	PLAB	Tue, Apr 22, 1997	16.13	16.13	15.38	15.44
1238	NASDAQ	PLAB	Mon, Apr 21, 1997	16.25	16.38	15.88	16.00
1237	NASDAQ	PLAB	Fri, Apr 18, 1997	15.75	16.25	15.75	16.06
1236	NASDAQ	PLAB	Thu, Apr 17, 1997	15.88	15.88	15.75	15.75
1235	NASDAQ	PLAB	Wed, Apr 16, 1997	15.75	16.00	15.75	15.88
1234	NASDAQ	PLAB	Tue, Apr 15, 1997	15.94	16.13	15.75	15.75
1233	NASDAQ	PLAB	Mon, Apr 14, 1997	15.63	16.00	15.38	15.88
1232	NASDAQ	PLAB	Fri, Apr 11, 1997	15.63	15.88	15.63	15.75
1231	NASDAQ	PLAB	Thu, Apr 10, 1997	15.75	16.50	15.50	15.88
1230	NASDAQ	PLAB	Wed, Apr 9, 1997	15.50	15.50	15.19	15.38
1229	NASDAQ	PLAB	Tue, Apr 8, 1997	15.50	15.63	15.13	15.50
1228	NASDAQ	PLAB	Mon, Apr 7, 1997	15.25	15.88	15.00	15.56
1227	NASDAQ	PLAB	Fri, Apr 4, 1997	14.00	15.13	14.00	14.88
1226	NASDAQ	PLAB	Thu, Apr 3, 1997	13.75	14.50	13.75	14.13
1225	NASDAQ	PLAB	Wed, Apr 2, 1997	13.81	14.25	13.13	13.75
1224	NASDAQ	PLAB	Tue, Apr 1, 1997	14.63	14.75	13.75	13.88
1223	NASDAQ	PLAB	Mon, Mar 31, 1997	14.94	15.00	14.63	14.69
1222	NASDAQ	PLAB	Thu, Mar 27, 1997	15.13	15.13	14.63	14.81
1221	NASDAQ	PLAB	Wed, Mar 26, 1997	14.88	15.19	14.81	15.06
1220	NASDAQ	PLAB	Tue, Mar 25, 1997	14.50	15.13	14.19	14.63
1219	NASDAQ	PLAB	Mon, Mar 24, 1997	14.88	14.88	14.06	14.19
1218	NASDAQ	PLAB	Fri, Mar 21, 1997	14.88	15.13	14.50	14.63
1217	NASDAQ	PLAB	Thu, Mar 20, 1997	14.88	15.00	14.50	14.88
1216	NASDAQ	PLAB	Wed, Mar 19, 1997	15.50	15.75	14.75	14.75
1215	NASDAQ	PLAB	Tue, Mar 18, 1997	15.75	15.75	15.50	15.69
1214	NASDAQ	PLAB	Mon, Mar 17, 1997	15.63	15.75	15.50	15.75
1213	NASDAQ	PLAB	Fri, Mar 14, 1997	16.00	16.50	15.75	16.00
1212	NASDAQ	PLAB	Thu, Mar 13, 1997	16.38	16.38	15.81	16.13
1211	NASDAQ	PLAB	Wed, Mar 12, 1997	16.44	16.50	16.19	16.19
1210	NASDAQ	PLAB	Tue, Mar 11, 1997	17.25	17.25	16.25	16.63
1209	NASDAQ	PLAB	Mon, Mar 10, 1997	17.38	17.44	17.25	17.25
1208	NASDAQ	PLAB	Fri, Mar 7, 1997	17.44	17.88	17.44	17.50
1207	NASDAQ	PLAB	Thu, Mar 6, 1997	17.44	17.63	17.44	17.44
1206	NASDAQ	PLAB	Wed, Mar 5, 1997	17.31	17.75	17.31	17.44
1205	NASDAQ	PLAB	Tue, Mar 4, 1997	17.50	17.63	17.25	17.50
1204	NASDAQ	PLAB	Mon, Mar 3, 1997	17.38	17.88	17.25	17.50
1203	NASDAQ	PLAB	Fri, Feb 28, 1997	17.00	17.63	17.00	17.25
1202	NASDAQ	PLAB	Thu, Feb 27, 1997	17.38	17.38	17.00	17.06
1201	NASDAQ	PLAB	Wed, Feb 26, 1997	17.50	17.50	17.00	17.13
1200	NASDAQ	PLAB	Tue, Feb 25, 1997	17.38	17.75	17.13	17.50
1199	NASDAQ	PLAB	Mon, Feb 24, 1997	16.94	17.63	16.94	17.38
1198	NASDAQ	PLAB	Fri, Feb 21, 1997	16.63	17.13	16.50	17.13
1197	NASDAQ	PLAB	Thu, Feb 20, 1997	17.63	17.81	16.00	16.63
1196	NASDAQ	PLAB	Wed, Feb 19, 1997	18.25	18.25	17.63	17.81
1195	NASDAQ	PLAB	Tue, Feb 18, 1997	17.88	18.38	17.88	18.13
1194	NASDAQ	PLAB	Fri, Feb 14, 1997	17.88	18.25	17.69	17.88
1193	NASDAQ	PLAB	Thu, Feb 13, 1997	18.88	19.00	17.63	18.06
1192	NASDAQ	PLAB	Wed, Feb 12, 1997	18.50	19.13	18.25	18.75
1191	NASDAQ	PLAB	Tue, Feb 11, 1997	17.00	18.25	16.63	18.19
1190	NASDAQ	PLAB	Mon, Feb 10, 1997	17.75	18.13	17.25	17.63
1189	NASDAQ	PLAB	Fri, Feb 7, 1997	16.63	18.38	16.63	18.00
1188	NASDAQ	PLAB	Thu, Feb 6, 1997	16.88	17.25	16.38	16.75
1187	NASDAQ	PLAB	Wed, Feb 5, 1997	18.00	18.06	16.88	16.88
1186	NASDAQ	PLAB	Tue, Feb 4, 1997	18.13	18.13	17.69	18.13
1185	NASDAQ	PLAB	Mon, Feb 3, 1997	19.00	19.25	17.88	18.19
1184	NASDAQ	PLAB	Fri, Jan 31, 1997	18.75	20.13	18.75	19.00
1183	NASDAQ	PLAB	Thu, Jan 30, 1997	18.25	19.00	18.25	18.75
1182	NASDAQ	PLAB	Wed, Jan 29, 1997	18.13	18.63	18.13	18.63
1181	NASDAQ	PLAB	Tue, Jan 28, 1997	18.38	18.38	18.00	18.19
1180	NASDAQ	PLAB	Mon, Jan 27, 1997	18.25	18.50	17.88	18.00
1179	NASDAQ	PLAB	Fri, Jan 24, 1997	19.13	19.13	18.13	18.44
1178	NASDAQ	PLAB	Thu, Jan 23, 1997	19.13	19.38	18.75	19.00
1177	NASDAQ	PLAB	Wed, Jan 22, 1997	19.38	19.38	18.63	19.03
1176	NASDAQ	PLAB	Tue, Jan 21, 1997	17.75	19.38	17.75	19.13
1175	NASDAQ	PLAB	Mon, Jan 20, 1997	17.31	18.00	17.25	17.75
1174	NASDAQ	PLAB	Fri, Jan 17, 1997	17.00	17.50	17.00	17.31
1173	NASDAQ	PLAB	Thu, Jan 16, 1997	16.88	17.25	16.88	17.00
1172	NASDAQ	PLAB	Wed, Jan 15, 1997	16.75	17.13	16.75	17.00
1171	NASDAQ	PLAB	Tue, Jan 14, 1997	16.38	16.88	16.38	16.88
1170	NASDAQ	PLAB	Mon, Jan 13, 1997	16.00	16.63	16.00	16.38
1169	NASDAQ	PLAB	Fri, Jan 10, 1997	15.38	16.25	15.13	16.00
1168	NASDAQ	PLAB	Thu, Jan 9, 1997	15.75	15.88	15.38	15.63
1167	NASDAQ	PLAB	Wed, Jan 8, 1997	15.00	16.13	15.00	15.75
1166	NASDAQ	PLAB	Tue, Jan 7, 1997	14.25	15.50	14.25	15.00
1165	NASDAQ	PLAB	Mon, Jan 6, 1997	14.13	14.88	13.75	14.25
1164	NASDAQ	PLAB	Fri, Jan 3, 1997	14.13	14.13	13.75	13.94
1163	NASDAQ	PLAB	Thu, Jan 2, 1997	13.63	14.13	13.50	14.00
1162	NASDAQ	PLAB	Tue, Dec 31, 1996	13.00	14.13	12.75	13.63
1161	NASDAQ	PLAB	Mon, Dec 30, 1996	12.50	12.88	12.50	12.75
1160	NASDAQ	PLAB	Fri, Dec 27, 1996	12.38	12.75	12.25	12.63
1159	NASDAQ	PLAB	Thu, Dec 26, 1996	12.75	12.75	11.88	12.25
1158	NASDAQ	PLAB	Tue, Dec 24, 1996	12.63	12.63	12.38	12.44
1157	NASDAQ	PLAB	Mon, Dec 23, 1996	12.38	12.75	12.38	12.63
1156	NASDAQ	PLAB	Fri, Dec 20, 1996	12.50	12.75	12.25	12.50
1155	NASDAQ	PLAB	Thu, Dec 19, 1996	13.25	13.50	12.25	12.50
1154	NASDAQ	PLAB	Wed, Dec 18, 1996	13.38	13.63	13.25	13.25
1153	NASDAQ	PLAB	Tue, Dec 17, 1996	13.25	13.63	13.13	13.50
1152	NASDAQ	PLAB	Mon, Dec 16, 1996	13.38	13.75	13.38	13.63
1151	NASDAQ	PLAB	Fri, Dec 13, 1996	13.63	13.88	13.38	13.50
1150	NASDAQ	PLAB	Thu, Dec 12, 1996	13.88	14.13	13.50	13.75
1149	NASDAQ	PLAB	Wed, Dec 11, 1996	14.38	14.88	13.63	14.25
1148	NASDAQ	PLAB	Tue, Dec 10, 1996	15.88	16.75	15.13	15.13
1147	NASDAQ	PLAB	Mon, Dec 9, 1996	15.25	16.00	15.25	15.74
1146	NASDAQ	PLAB	Fri, Dec 6, 1996	14.63	15.63	14.50	15.38
1145	NASDAQ	PLAB	Thu, Dec 5, 1996	15.00	16.38	15.00	15.69
1144	NASDAQ	PLAB	Wed, Dec 4, 1996	15.38	15.50	15.00	15.00
1143	NASDAQ	PLAB	Tue, Dec 3, 1996	15.63	16.13	15.38	15.38
1142	NASDAQ	PLAB	Mon, Dec 2, 1996	15.50	15.75	15.00	15.50
1141	NASDAQ	PLAB	Fri, Nov 29, 1996	15.13	15.75	15.13	15.75
1140	NASDAQ	PLAB	Wed, Nov 27, 1996	15.38	15.38	14.88	15.13
1139	NASDAQ	PLAB	Tue, Nov 26, 1996	15.38	16.13	15.00	15.13
1138	NASDAQ	PLAB	Mon, Nov 25, 1996	14.88	15.75	14.50	15.56
1137	NASDAQ	PLAB	Fri, Nov 22, 1996	13.50	15.00	13.25	14.63
1136	NASDAQ	PLAB	Thu, Nov 21, 1996	13.63	13.99	13.25	13.50
1135	NASDAQ	PLAB	Wed, Nov 20, 1996	14.00	14.00	13.63	14.00
1134	NASDAQ	PLAB	Tue, Nov 19, 1996	13.75	14.00	13.50	14.00
1133	NASDAQ	PLAB	Mon, Nov 18, 1996	13.38	13.75	13.13	13.63
1132	NASDAQ	PLAB	Fri, Nov 15, 1996	13.50	13.50	13.38	13.50
1131	NASDAQ	PLAB	Thu, Nov 14, 1996	13.63	13.75	13.38	13.50
1130	NASDAQ	PLAB	Wed, Nov 13, 1996	14.13	14.13	13.25	13.63
1129	NASDAQ	PLAB	Tue, Nov 12, 1996	14.63	14.75	14.00	14.00
1128	NASDAQ	PLAB	Mon, Nov 11, 1996	13.50	14.38	13.25	14.25
1127	NASDAQ	PLAB	Fri, Nov 8, 1996	13.25	13.63	13.00	13.50
1126	NASDAQ	PLAB	Thu, Nov 7, 1996	13.13	13.63	13.13	13.25
1125	NASDAQ	PLAB	Wed, Nov 6, 1996	12.50	13.25	12.50	13.00
1124	NASDAQ	PLAB	Tue, Nov 5, 1996	12.00	12.38	11.75	12.06
1123	NASDAQ	PLAB	Mon, Nov 4, 1996	12.38	12.63	11.75	12.13
1122	NASDAQ	PLAB	Fri, Nov 1, 1996	13.50	13.50	11.75	12.63
1121	NASDAQ	PLAB	Thu, Oct 31, 1996	12.88	13.63	12.88	13.50
1120	NASDAQ	PLAB	Wed, Oct 30, 1996	13.38	13.63	12.88	13.13
1119	NASDAQ	PLAB	Tue, Oct 29, 1996	14.00	14.00	13.25	13.38
1118	NASDAQ	PLAB	Mon, Oct 28, 1996	14.38	14.63	13.75	13.81
1117	NASDAQ	PLAB	Fri, Oct 25, 1996	15.00	15.50	13.50	14.50
1116	NASDAQ	PLAB	Thu, Oct 24, 1996	15.88	16.25	15.50	16.00
1115	NASDAQ	PLAB	Wed, Oct 23, 1996	16.50	16.75	16.00	16.13
1114	NASDAQ	PLAB	Tue, Oct 22, 1996	16.63	16.88	16.50	16.50
1113	NASDAQ	PLAB	Mon, Oct 21, 1996	16.75	17.00	16.63	17.00
1112	NASDAQ	PLAB	Fri, Oct 18, 1996	16.75	17.13	16.63	16.69
1111	NASDAQ	PLAB	Thu, Oct 17, 1996	16.75	17.13	16.75	16.81
1110	NASDAQ	PLAB	Wed, Oct 16, 1996	16.75	17.13	16.75	16.81
1109	NASDAQ	PLAB	Tue, Oct 15, 1996	17.38	17.63	16.75	16.75
1108	NASDAQ	PLAB	Mon, Oct 14, 1996	16.88	17.50	16.88	17.50
1107	NASDAQ	PLAB	Fri, Oct 11, 1996	16.88	17.13	16.75	17.06
1106	NASDAQ	PLAB	Thu, Oct 10, 1996	17.00	17.00	16.63	16.81
1105	NASDAQ	PLAB	Wed, Oct 9, 1996	16.50	17.13	16.50	16.63
1104	NASDAQ	PLAB	Tue, Oct 8, 1996	16.63	17.13	16.25	16.63
1103	NASDAQ	PLAB	Mon, Oct 7, 1996	15.75	16.63	15.38	16.63
1102	NASDAQ	PLAB	Fri, Oct 4, 1996	15.50	15.75	15.25	15.75
1101	NASDAQ	PLAB	Thu, Oct 3, 1996	15.13	15.38	15.13	15.38
1100	NASDAQ	PLAB	Wed, Oct 2, 1996	15.13	15.50	15.13	15.44
1099	NASDAQ	PLAB	Tue, Oct 1, 1996	15.25	15.50	15.13	15.13
1098	NASDAQ	PLAB	Mon, Sep 30, 1996	15.63	15.63	15.25	15.50
1097	NASDAQ	PLAB	Fri, Sep 27, 1996	15.25	15.63	15.13	15.38
1096	NASDAQ	PLAB	Thu, Sep 26, 1996	15.38	15.63	15.13	15.50
1095	NASDAQ	PLAB	Wed, Sep 25, 1996	14.63	15.63	14.63	15.38
1094	NASDAQ	PLAB	Tue, Sep 24, 1996	14.63	15.00	14.63	15.00
1093	NASDAQ	PLAB	Mon, Sep 23, 1996	15.00	15.00	14.63	14.63
1092	NASDAQ	PLAB	Fri, Sep 20, 1996	14.63	15.00	14.63	14.63
1091	NASDAQ	PLAB	Thu, Sep 19, 1996	14.63	15.00	14.63	15.00
1090	NASDAQ	PLAB	Wed, Sep 18, 1996	14.88	15.13	14.75	14.75
1089	NASDAQ	PLAB	Tue, Sep 17, 1996	15.25	15.38	14.88	15.00
1088	NASDAQ	PLAB	Mon, Sep 16, 1996	15.38	15.38	14.88	14.88
1087	NASDAQ	PLAB	Fri, Sep 13, 1996	14.99	16.13	14.75	15.25
1086	NASDAQ	PLAB	Thu, Sep 12, 1996	14.50	15.00	14.25	14.81
1085	NASDAQ	PLAB	Wed, Sep 11, 1996	14.50	14.75	14.25	14.56
1084	NASDAQ	PLAB	Tue, Sep 10, 1996	14.13	14.88	13.88	14.50
1083	NASDAQ	PLAB	Mon, Sep 9, 1996	13.81	14.25	13.81	14.25
1082	NASDAQ	PLAB	Fri, Sep 6, 1996	13.75	14.00	13.75	14.00
1081	NASDAQ	PLAB	Thu, Sep 5, 1996	13.88	14.13	13.63	13.81
1080	NASDAQ	PLAB	Wed, Sep 4, 1996	14.13	14.13	13.75	13.88
1079	NASDAQ	PLAB	Tue, Sep 3, 1996	13.63	14.13	13.13	13.75
1078	NASDAQ	PLAB	Fri, Aug 30, 1996	13.25	13.88	13.13	13.88
1077	NASDAQ	PLAB	Thu, Aug 29, 1996	13.88	13.88	13.13	13.50
1076	NASDAQ	PLAB	Wed, Aug 28, 1996	13.38	13.75	13.00	13.63
1075	NASDAQ	PLAB	Tue, Aug 27, 1996	12.75	13.13	12.75	13.13
1074	NASDAQ	PLAB	Mon, Aug 26, 1996	12.63	13.13	12.63	12.63
1073	NASDAQ	PLAB	Fri, Aug 23, 1996	12.38	13.00	12.38	12.63
1072	NASDAQ	PLAB	Thu, Aug 22, 1996	12.25	12.56	12.25	12.38
1071	NASDAQ	PLAB	Wed, Aug 21, 1996	12.25	12.63	12.25	12.50
1070	NASDAQ	PLAB	Tue, Aug 20, 1996	13.25	13.50	12.00	12.75
1069	NASDAQ	PLAB	Mon, Aug 19, 1996	12.81	13.00	12.50	12.88
1068	NASDAQ	PLAB	Fri, Aug 16, 1996	13.00	13.00	12.81	12.94
1067	NASDAQ	PLAB	Thu, Aug 15, 1996	13.38	13.38	12.88	13.00
1066	NASDAQ	PLAB	Wed, Aug 14, 1996	13.25	13.25	13.00	13.00
1065	NASDAQ	PLAB	Tue, Aug 13, 1996	13.00	13.25	12.88	13.25
1064	NASDAQ	PLAB	Mon, Aug 12, 1996	12.75	13.25	12.75	13.19
1063	NASDAQ	PLAB	Fri, Aug 9, 1996	13.00	13.00	12.75	13.00
1062	NASDAQ	PLAB	Thu, Aug 8, 1996	13.00	13.38	13.00	13.25
1061	NASDAQ	PLAB	Wed, Aug 7, 1996	13.50	13.50	12.75	13.38
1060	NASDAQ	PLAB	Tue, Aug 6, 1996	13.13	13.50	13.00	13.31
1059	NASDAQ	PLAB	Mon, Aug 5, 1996	13.25	13.50	13.25	13.38
1058	NASDAQ	PLAB	Fri, Aug 2, 1996	12.88	14.38	12.88	13.50
1057	NASDAQ	PLAB	Thu, Aug 1, 1996	12.00	12.88	12.00	12.50
1056	NASDAQ	PLAB	Wed, Jul 31, 1996	11.75	12.38	11.75	12.38
1055	NASDAQ	PLAB	Tue, Jul 30, 1996	11.63	12.13	11.63	11.75
1054	NASDAQ	PLAB	Mon, Jul 29, 1996	12.00	12.00	11.50	11.63
1053	NASDAQ	PLAB	Fri, Jul 26, 1996	11.50	12.13	11.13	11.88
1052	NASDAQ	PLAB	Thu, Jul 25, 1996	11.50	11.50	11.13	11.25
1051	NASDAQ	PLAB	Wed, Jul 24, 1996	10.63	11.63	10.25	11.00
1050	NASDAQ	PLAB	Tue, Jul 23, 1996	12.00	12.00	11.13	11.13
1049	NASDAQ	PLAB	Mon, Jul 22, 1996	11.38	12.00	11.38	11.81
1048	NASDAQ	PLAB	Fri, Jul 19, 1996	11.88	12.00	11.13	11.63
1047	NASDAQ	PLAB	Thu, Jul 18, 1996	12.50	13.00	11.75	11.88
1046	NASDAQ	PLAB	Wed, Jul 17, 1996	11.00	12.88	11.00	12.38
1045	NASDAQ	PLAB	Tue, Jul 16, 1996	10.38	10.75	9.88	10.75
1044	NASDAQ	PLAB	Mon, Jul 15, 1996	11.88	11.88	9.88	9.88
1043	NASDAQ	PLAB	Fri, Jul 12, 1996	12.25	12.63	11.50	11.88
1042	NASDAQ	PLAB	Thu, Jul 11, 1996	13.38	13.50	11.88	12.50
1041	NASDAQ	PLAB	Wed, Jul 10, 1996	13.50	13.88	13.38	13.44
1040	NASDAQ	PLAB	Tue, Jul 9, 1996	13.38	13.88	13.38	13.63
1039	NASDAQ	PLAB	Mon, Jul 8, 1996	13.38	13.63	13.38	13.56
1038	NASDAQ	PLAB	Fri, Jul 5, 1996	13.38	13.50	13.13	13.50
1037	NASDAQ	PLAB	Wed, Jul 3, 1996	13.63	13.88	13.38	13.38
1036	NASDAQ	PLAB	Tue, Jul 2, 1996	13.88	13.88	13.63	13.88
1035	NASDAQ	PLAB	Mon, Jul 1, 1996	13.13	13.75	13.13	13.75
1034	NASDAQ	PLAB	Fri, Jun 28, 1996	13.63	13.63	13.13	13.13
1033	NASDAQ	PLAB	Thu, Jun 27, 1996	13.63	13.75	13.25	13.50
1032	NASDAQ	PLAB	Wed, Jun 26, 1996	13.19	13.63	13.19	13.25
1031	NASDAQ	PLAB	Tue, Jun 25, 1996	13.19	13.50	13.19	13.19
1030	NASDAQ	PLAB	Mon, Jun 24, 1996	13.19	13.50	13.19	13.19
1029	NASDAQ	PLAB	Fri, Jun 21, 1996	13.25	13.56	13.19	13.19
1028	NASDAQ	PLAB	Thu, Jun 20, 1996	13.38	13.56	13.38	13.56
1027	NASDAQ	PLAB	Wed, Jun 19, 1996	13.63	13.63	13.25	13.50
1026	NASDAQ	PLAB	Tue, Jun 18, 1996	14.00	14.25	13.38	13.38
1025	NASDAQ	PLAB	Mon, Jun 17, 1996	14.13	14.74	14.00	14.00
1024	NASDAQ	PLAB	Fri, Jun 14, 1996	14.00	14.38	14.00	14.25
1023	NASDAQ	PLAB	Thu, Jun 13, 1996	14.38	14.38	14.00	14.00
1022	NASDAQ	PLAB	Wed, Jun 12, 1996	14.00	14.38	14.00	14.38
1021	NASDAQ	PLAB	Tue, Jun 11, 1996	14.25	14.38	13.88	14.00
1020	NASDAQ	PLAB	Mon, Jun 10, 1996	13.88	14.25	13.88	14.25
1019	NASDAQ	PLAB	Fri, Jun 7, 1996	13.88	14.25	13.63	14.25
1018	NASDAQ	PLAB	Thu, Jun 6, 1996	14.38	14.63	14.38	14.38
1017	NASDAQ	PLAB	Wed, Jun 5, 1996	15.00	15.00	13.88	14.50
1016	NASDAQ	PLAB	Tue, Jun 4, 1996	14.63	15.00	14.63	15.00
1015	NASDAQ	PLAB	Mon, Jun 3, 1996	14.69	15.00	14.63	14.63
1014	NASDAQ	PLAB	Fri, May 31, 1996	14.75	15.00	14.38	14.88
1013	NASDAQ	PLAB	Thu, May 30, 1996	14.63	14.75	14.38	14.44
1012	NASDAQ	PLAB	Wed, May 29, 1996	14.13	14.63	13.88	14.50
1011	NASDAQ	PLAB	Tue, May 28, 1996	13.63	14.13	13.63	13.88
1010	NASDAQ	PLAB	Fri, May 24, 1996	13.50	14.13	13.50	13.63
1009	NASDAQ	PLAB	Thu, May 23, 1996	13.88	14.38	13.25	13.88
1008	NASDAQ	PLAB	Wed, May 22, 1996	13.88	14.25	12.88	13.38
1007	NASDAQ	PLAB	Tue, May 21, 1996	14.13	14.25	13.75	13.88
1006	NASDAQ	PLAB	Mon, May 20, 1996	14.13	14.50	13.75	13.75
1005	NASDAQ	PLAB	Fri, May 17, 1996	14.50	14.50	14.13	14.13
1004	NASDAQ	PLAB	Thu, May 16, 1996	14.50	14.50	14.13	14.50
1003	NASDAQ	PLAB	Wed, May 15, 1996	14.38	14.63	14.25	14.31
1002	NASDAQ	PLAB	Tue, May 14, 1996	14.88	14.88	14.38	14.38
1001	NASDAQ	PLAB	Mon, May 13, 1996	14.13	14.75	13.75	14.56
1000	NASDAQ	PLAB	Fri, May 10, 1996	13.75	14.13	13.63	13.75
999	NASDAQ	PLAB	Thu, May 9, 1996	14.00	14.00	13.63	13.63
998	NASDAQ	PLAB	Wed, May 8, 1996	13.75	14.13	13.38	13.63
997	NASDAQ	PLAB	Tue, May 7, 1996	13.75	14.00	13.50	13.50
996	NASDAQ	PLAB	Mon, May 6, 1996	13.13	13.88	13.13	13.63
995	NASDAQ	PLAB	Fri, May 3, 1996	13.50	13.50	13.13	13.49
994	NASDAQ	PLAB	Thu, May 2, 1996	13.49	13.50	13.13	13.38
993	NASDAQ	PLAB	Wed, May 1, 1996	13.00	13.50	13.00	13.00
992	NASDAQ	PLAB	Tue, Apr 30, 1996	13.00	13.38	13.00	13.19
991	NASDAQ	PLAB	Mon, Apr 29, 1996	13.50	13.50	13.00	13.00
990	NASDAQ	PLAB	Fri, Apr 26, 1996	13.37	13.50	13.13	13.38
989	NASDAQ	PLAB	Thu, Apr 25, 1996	12.88	13.38	12.50	13.13
988	NASDAQ	PLAB	Wed, Apr 24, 1996	12.25	12.75	12.13	12.75
987	NASDAQ	PLAB	Tue, Apr 23, 1996	11.63	12.75	11.38	12.25
986	NASDAQ	PLAB	Mon, Apr 22, 1996	11.50	11.63	11.13	11.63
985	NASDAQ	PLAB	Fri, Apr 19, 1996	11.50	11.50	11.13	11.25
984	NASDAQ	PLAB	Thu, Apr 18, 1996	11.50	11.50	11.13	11.25
983	NASDAQ	PLAB	Wed, Apr 17, 1996	11.88	11.88	11.13	11.13
982	NASDAQ	PLAB	Tue, Apr 16, 1996	12.25	12.25	11.63	11.75
981	NASDAQ	PLAB	Mon, Apr 15, 1996	11.25	11.63	11.25	11.62
980	NASDAQ	PLAB	Fri, Apr 12, 1996	11.13	11.63	11.13	11.25
979	NASDAQ	PLAB	Thu, Apr 11, 1996	11.25	11.75	11.00	11.13
978	NASDAQ	PLAB	Wed, Apr 10, 1996	11.12	12.00	10.75	11.63
977	NASDAQ	PLAB	Tue, Apr 9, 1996	11.00	11.13	10.63	10.75
976	NASDAQ	PLAB	Mon, Apr 8, 1996	10.88	11.25	10.38	11.00
975	NASDAQ	PLAB	Thu, Apr 4, 1996	10.88	11.25	10.88	11.25
974	NASDAQ	PLAB	Wed, Apr 3, 1996	11.13	11.25	10.75	11.00
973	NASDAQ	PLAB	Tue, Apr 2, 1996	10.63	11.13	10.63	11.00
972	NASDAQ	PLAB	Mon, Apr 1, 1996	10.88	11.00	10.50	11.00
971	NASDAQ	PLAB	Fri, Mar 29, 1996	10.75	10.88	10.38	10.66
970	NASDAQ	PLAB	Thu, Mar 28, 1996	10.38	10.75	10.38	10.75
969	NASDAQ	PLAB	Wed, Mar 27, 1996	10.75	10.75	10.38	10.50
968	NASDAQ	PLAB	Tue, Mar 26, 1996	10.31	10.75	10.25	10.50
967	NASDAQ	PLAB	Mon, Mar 25, 1996	10.25	10.63	10.25	10.25
966	NASDAQ	PLAB	Fri, Mar 22, 1996	10.63	10.63	10.25	10.63
965	NASDAQ	PLAB	Thu, Mar 21, 1996	10.75	10.75	10.25	10.63
964	NASDAQ	PLAB	Wed, Mar 20, 1996	10.88	11.13	10.50	10.75
963	NASDAQ	PLAB	Tue, Mar 19, 1996	11.00	11.25	10.88	11.00
962	NASDAQ	PLAB	Mon, Mar 18, 1996	10.13	10.88	10.00	10.88
961	NASDAQ	PLAB	Fri, Mar 15, 1996	10.25	10.25	9.88	10.13
960	NASDAQ	PLAB	Thu, Mar 14, 1996	10.38	10.38	9.88	10.00
959	NASDAQ	PLAB	Wed, Mar 13, 1996	10.63	10.63	10.13	10.13
958	NASDAQ	PLAB	Tue, Mar 12, 1996	9.75	10.50	9.50	10.50
957	NASDAQ	PLAB	Mon, Mar 11, 1996	9.38	9.75	9.13	9.75
956	NASDAQ	PLAB	Fri, Mar 8, 1996	10.50	10.50	9.25	9.38
955	NASDAQ	PLAB	Thu, Mar 7, 1996	10.75	11.00	10.50	10.63
954	NASDAQ	PLAB	Wed, Mar 6, 1996	10.75	11.00	10.75	10.81
953	NASDAQ	PLAB	Tue, Mar 5, 1996	10.75	11.13	10.75	10.75
952	NASDAQ	PLAB	Mon, Mar 4, 1996	10.75	11.13	10.75	11.13
951	NASDAQ	PLAB	Fri, Mar 1, 1996	10.75	11.13	10.75	10.75
950	NASDAQ	PLAB	Thu, Feb 29, 1996	11.38	11.63	10.88	11.00
949	NASDAQ	PLAB	Wed, Feb 28, 1996	11.13	11.63	11.13	11.63
948	NASDAQ	PLAB	Tue, Feb 27, 1996	11.50	11.75	11.00	11.38
947	NASDAQ	PLAB	Mon, Feb 26, 1996	11.75	11.75	11.38	11.50
946	NASDAQ	PLAB	Fri, Feb 23, 1996	11.63	11.88	11.25	11.75
945	NASDAQ	PLAB	Thu, Feb 22, 1996	12.25	12.25	11.25	11.25
944	NASDAQ	PLAB	Wed, Feb 21, 1996	11.38	12.25	11.38	12.25
943	NASDAQ	PLAB	Tue, Feb 20, 1996	11.75	11.75	11.38	11.50
942	NASDAQ	PLAB	Fri, Feb 16, 1996	11.38	11.88	11.38	11.75
941	NASDAQ	PLAB	Thu, Feb 15, 1996	11.38	11.63	11.25	11.38
940	NASDAQ	PLAB	Wed, Feb 14, 1996	12.00	12.13	11.38	11.63
939	NASDAQ	PLAB	Tue, Feb 13, 1996	11.25	12.38	10.75	12.00
938	NASDAQ	PLAB	Mon, Feb 12, 1996	12.50	12.50	12.25	12.31
937	NASDAQ	PLAB	Fri, Feb 9, 1996	12.38	12.75	12.25	12.50
936	NASDAQ	PLAB	Thu, Feb 8, 1996	13.00	13.00	12.25	12.50
935	NASDAQ	PLAB	Wed, Feb 7, 1996	13.75	13.94	12.88	12.88
934	NASDAQ	PLAB	Tue, Feb 6, 1996	13.38	14.00	13.38	13.75
933	NASDAQ	PLAB	Mon, Feb 5, 1996	13.00	13.88	12.63	13.38
932	NASDAQ	PLAB	Fri, Feb 2, 1996	12.38	13.00	11.88	12.99
931	NASDAQ	PLAB	Thu, Feb 1, 1996	12.25	12.38	11.88	11.88
930	NASDAQ	PLAB	Wed, Jan 31, 1996	12.38	12.38	11.75	12.13
929	NASDAQ	PLAB	Tue, Jan 30, 1996	12.00	12.50	11.88	12.13
928	NASDAQ	PLAB	Mon, Jan 29, 1996	12.25	12.63	12.13	12.25
927	NASDAQ	PLAB	Fri, Jan 26, 1996	12.13	12.63	12.13	12.63
926	NASDAQ	PLAB	Thu, Jan 25, 1996	12.38	13.00	12.13	12.25
925	NASDAQ	PLAB	Wed, Jan 24, 1996	11.13	12.38	11.13	12.13
924	NASDAQ	PLAB	Tue, Jan 23, 1996	11.00	11.38	10.88	11.38
923	NASDAQ	PLAB	Mon, Jan 22, 1996	10.50	11.25	10.38	11.13
922	NASDAQ	PLAB	Fri, Jan 19, 1996	10.25	10.63	10.25	10.38
921	NASDAQ	PLAB	Thu, Jan 18, 1996	10.13	10.38	9.88	10.25
920	NASDAQ	PLAB	Wed, Jan 17, 1996	9.63	10.25	9.25	9.75
919	NASDAQ	PLAB	Tue, Jan 16, 1996	10.13	10.38	9.13	9.63
918	NASDAQ	PLAB	Mon, Jan 15, 1996	11.13	11.25	10.06	10.13
917	NASDAQ	PLAB	Fri, Jan 12, 1996	11.25	11.63	11.00	11.00
916	NASDAQ	PLAB	Thu, Jan 11, 1996	11.00	11.13	10.75	11.13
915	NASDAQ	PLAB	Wed, Jan 10, 1996	11.38	11.75	10.38	10.38
914	NASDAQ	PLAB	Tue, Jan 9, 1996	12.63	12.63	11.63	11.75
913	NASDAQ	PLAB	Mon, Jan 8, 1996	12.63	12.63	12.25	12.56
912	NASDAQ	PLAB	Fri, Jan 5, 1996	12.13	12.88	11.88	12.63
911	NASDAQ	PLAB	Thu, Jan 4, 1996	13.13	13.13	11.88	12.13
910	NASDAQ	PLAB	Wed, Jan 3, 1996	13.75	13.75	12.75	13.00
909	NASDAQ	PLAB	Tue, Jan 2, 1996	13.50	13.50	13.00	13.38
908	NASDAQ	PLAB	Fri, Dec 29, 1995	13.88	14.13	13.13	13.38
907	NASDAQ	PLAB	Thu, Dec 28, 1995	14.38	14.38	13.75	14.13
906	NASDAQ	PLAB	Wed, Dec 27, 1995	14.75	14.75	14.13	14.38
905	NASDAQ	PLAB	Tue, Dec 26, 1995	14.75	14.88	14.38	14.75
904	NASDAQ	PLAB	Fri, Dec 22, 1995	15.25	15.25	14.75	14.75
903	NASDAQ	PLAB	Thu, Dec 21, 1995	14.88	15.24	14.50	14.94
902	NASDAQ	PLAB	Wed, Dec 20, 1995	14.38	15.00	14.13	14.88
901	NASDAQ	PLAB	Tue, Dec 19, 1995	13.63	14.38	13.38	14.25
900	NASDAQ	PLAB	Mon, Dec 18, 1995	14.56	14.56	13.38	13.38
899	NASDAQ	PLAB	Fri, Dec 15, 1995	15.00	15.00	14.25	14.56
898	NASDAQ	PLAB	Thu, Dec 14, 1995	14.75	15.24	14.50	15.13
897	NASDAQ	PLAB	Wed, Dec 13, 1995	14.88	15.13	14.38	14.50
896	NASDAQ	PLAB	Tue, Dec 12, 1995	14.75	15.00	13.88	14.25
895	NASDAQ	PLAB	Mon, Dec 11, 1995	14.88	15.25	14.75	14.75
894	NASDAQ	PLAB	Fri, Dec 8, 1995	15.13	15.25	14.88	15.25
893	NASDAQ	PLAB	Thu, Dec 7, 1995	15.00	15.25	14.88	15.13
892	NASDAQ	PLAB	Wed, Dec 6, 1995	16.00	16.25	15.25	15.38
891	NASDAQ	PLAB	Tue, Dec 5, 1995	16.50	16.50	16.00	16.00
890	NASDAQ	PLAB	Mon, Dec 4, 1995	16.25	16.75	16.00	16.38
889	NASDAQ	PLAB	Fri, Dec 1, 1995	16.00	16.63	15.75	16.00
888	NASDAQ	PLAB	Thu, Nov 30, 1995	14.75	16.00	14.75	15.88
887	NASDAQ	PLAB	Wed, Nov 29, 1995	14.50	14.88	14.38	14.50
886	NASDAQ	PLAB	Tue, Nov 28, 1995	13.75	14.63	13.50	14.38
885	NASDAQ	PLAB	Mon, Nov 27, 1995	13.38	13.75	13.13	13.75
884	NASDAQ	PLAB	Fri, Nov 24, 1995	13.00	13.38	13.00	13.25
883	NASDAQ	PLAB	Wed, Nov 22, 1995	13.25	13.38	12.88	13.13
882	NASDAQ	PLAB	Tue, Nov 21, 1995	13.25	13.63	12.88	13.00
881	NASDAQ	PLAB	Mon, Nov 20, 1995	13.38	13.63	13.00	13.44
880	NASDAQ	PLAB	Fri, Nov 17, 1995	13.63	13.63	13.00	13.25
879	NASDAQ	PLAB	Thu, Nov 16, 1995	13.50	13.88	13.25	13.25
878	NASDAQ	PLAB	Wed, Nov 15, 1995	13.88	14.00	13.50	13.63
877	NASDAQ	PLAB	Tue, Nov 14, 1995	14.00	14.50	13.63	13.88
876	NASDAQ	PLAB	Mon, Nov 13, 1995	14.25	14.63	14.00	14.13
875	NASDAQ	PLAB	Fri, Nov 10, 1995	14.63	15.13	14.38	14.38
874	NASDAQ	PLAB	Thu, Nov 9, 1995	14.63	15.00	14.63	15.00
873	NASDAQ	PLAB	Wed, Nov 8, 1995	14.50	15.13	14.38	14.38
872	NASDAQ	PLAB	Tue, Nov 7, 1995	15.00	15.00	14.38	14.38
871	NASDAQ	PLAB	Mon, Nov 6, 1995	15.01	15.38	14.75	15.25
870	NASDAQ	PLAB	Fri, Nov 3, 1995	14.88	15.25	14.88	15.00
869	NASDAQ	PLAB	Thu, Nov 2, 1995	14.63	15.25	14.63	15.06
868	NASDAQ	PLAB	Wed, Nov 1, 1995	14.88	14.88	14.63	14.69
867	NASDAQ	PLAB	Tue, Oct 31, 1995	15.25	15.50	14.75	14.75
866	NASDAQ	PLAB	Mon, Oct 30, 1995	15.63	15.75	15.25	15.25
865	NASDAQ	PLAB	Fri, Oct 27, 1995	14.63	15.38	14.63	15.25
864	NASDAQ	PLAB	Thu, Oct 26, 1995	15.13	15.38	14.63	14.88
863	NASDAQ	PLAB	Wed, Oct 25, 1995	15.88	16.25	15.25	15.38
862	NASDAQ	PLAB	Tue, Oct 24, 1995	14.75	16.25	14.75	15.50
861	NASDAQ	PLAB	Mon, Oct 23, 1995	15.00	15.38	14.75	15.13
860	NASDAQ	PLAB	Fri, Oct 20, 1995	15.88	15.88	15.13	15.25
859	NASDAQ	PLAB	Thu, Oct 19, 1995	15.50	15.88	15.38	15.88
858	NASDAQ	PLAB	Wed, Oct 18, 1995	14.13	15.88	13.88	15.88
857	NASDAQ	PLAB	Tue, Oct 17, 1995	13.63	14.00	13.63	13.84
856	NASDAQ	PLAB	Mon, Oct 16, 1995	14.13	14.13	13.25	13.69
855	NASDAQ	PLAB	Fri, Oct 13, 1995	13.88	14.25	13.88	14.13
854	NASDAQ	PLAB	Thu, Oct 12, 1995	13.75	13.88	13.50	13.75
853	NASDAQ	PLAB	Wed, Oct 11, 1995	13.13	13.63	12.88	13.44
852	NASDAQ	PLAB	Tue, Oct 10, 1995	12.38	12.88	11.63	12.75
851	NASDAQ	PLAB	Mon, Oct 9, 1995	14.50	14.88	13.13	13.31
850	NASDAQ	PLAB	Fri, Oct 6, 1995	14.99	15.00	14.50	14.88
849	NASDAQ	PLAB	Thu, Oct 5, 1995	14.38	14.88	14.38	14.88
848	NASDAQ	PLAB	Wed, Oct 4, 1995	15.50	15.50	14.44	14.44
847	NASDAQ	PLAB	Tue, Oct 3, 1995	15.88	16.00	15.38	15.38
846	NASDAQ	PLAB	Mon, Oct 2, 1995	17.00	17.00	16.00	16.00
845	NASDAQ	PLAB	Fri, Sep 29, 1995	16.75	17.13	16.75	16.75
844	NASDAQ	PLAB	Thu, Sep 28, 1995	15.88	16.88	15.75	16.88
843	NASDAQ	PLAB	Wed, Sep 27, 1995	16.63	16.63	15.25	15.63
842	NASDAQ	PLAB	Tue, Sep 26, 1995	16.75	17.00	16.50	16.75
841	NASDAQ	PLAB	Mon, Sep 25, 1995	17.25	17.25	16.63	16.75
840	NASDAQ	PLAB	Fri, Sep 22, 1995	17.38	17.38	17.00	17.00
839	NASDAQ	PLAB	Thu, Sep 21, 1995	17.63	17.63	17.13	17.19
838	NASDAQ	PLAB	Wed, Sep 20, 1995	17.75	17.75	17.38	17.38
837	NASDAQ	PLAB	Tue, Sep 19, 1995	17.63	17.75	17.25	17.31
836	NASDAQ	PLAB	Mon, Sep 18, 1995	17.50	17.75	17.00	17.63
835	NASDAQ	PLAB	Fri, Sep 15, 1995	18.13	18.50	17.63	17.63
834	NASDAQ	PLAB	Thu, Sep 14, 1995	18.50	18.50	18.25	18.50
833	NASDAQ	PLAB	Wed, Sep 13, 1995	18.38	18.63	18.25	18.50
832	NASDAQ	PLAB	Tue, Sep 12, 1995	18.38	18.75	18.13	18.63
831	NASDAQ	PLAB	Mon, Sep 11, 1995	18.75	19.00	18.38	18.38
830	NASDAQ	PLAB	Fri, Sep 8, 1995	19.00	19.25	18.75	18.75
829	NASDAQ	PLAB	Thu, Sep 7, 1995	18.38	19.31	18.38	19.13
828	NASDAQ	PLAB	Wed, Sep 6, 1995	18.50	18.88	18.00	18.50
827	NASDAQ	PLAB	Tue, Sep 5, 1995	17.25	18.13	17.25	18.06
826	NASDAQ	PLAB	Fri, Sep 1, 1995	17.50	17.50	17.25	17.25
825	NASDAQ	PLAB	Thu, Aug 31, 1995	17.38	17.63	17.38	17.49
824	NASDAQ	PLAB	Wed, Aug 30, 1995	17.13	17.75	17.13	17.38
823	NASDAQ	PLAB	Tue, Aug 29, 1995	17.88	18.13	16.00	17.13
822	NASDAQ	PLAB	Mon, Aug 28, 1995	18.63	18.63	17.88	17.88
821	NASDAQ	PLAB	Fri, Aug 25, 1995	18.25	18.88	18.25	18.63
820	NASDAQ	PLAB	Thu, Aug 24, 1995	18.75	18.75	18.25	18.25
819	NASDAQ	PLAB	Wed, Aug 23, 1995	19.13	19.13	18.13	18.74
818	NASDAQ	PLAB	Tue, Aug 22, 1995	19.13	19.50	18.50	19.13
817	NASDAQ	PLAB	Mon, Aug 21, 1995	20.13	20.63	19.38	19.99
816	NASDAQ	PLAB	Fri, Aug 18, 1995	20.25	20.63	19.88	20.13
815	NASDAQ	PLAB	Thu, Aug 17, 1995	19.13	20.38	19.00	20.24
814	NASDAQ	PLAB	Wed, Aug 16, 1995	18.25	19.25	18.13	19.06
813	NASDAQ	PLAB	Tue, Aug 15, 1995	18.13	18.25	18.00	18.25
812	NASDAQ	PLAB	Mon, Aug 14, 1995	17.38	18.25	17.38	18.06
811	NASDAQ	PLAB	Fri, Aug 11, 1995	17.63	17.63	17.38	17.63
810	NASDAQ	PLAB	Thu, Aug 10, 1995	17.63	17.63	17.25	17.63
809	NASDAQ	PLAB	Wed, Aug 9, 1995	17.50	17.75	17.38	17.74
808	NASDAQ	PLAB	Tue, Aug 8, 1995	17.25	17.63	17.00	17.25
807	NASDAQ	PLAB	Mon, Aug 7, 1995	16.88	17.25	16.88	17.25
806	NASDAQ	PLAB	Fri, Aug 4, 1995	17.13	17.38	16.88	16.88
805	NASDAQ	PLAB	Thu, Aug 3, 1995	16.00	17.13	15.50	17.13
804	NASDAQ	PLAB	Wed, Aug 2, 1995	17.38	17.38	16.38	16.38
803	NASDAQ	PLAB	Tue, Aug 1, 1995	17.38	17.63	17.00	17.00
802	NASDAQ	PLAB	Mon, Jul 31, 1995	17.38	17.75	16.88	17.38
801	NASDAQ	PLAB	Fri, Jul 28, 1995	17.88	17.88	17.38	17.75
800	NASDAQ	PLAB	Thu, Jul 27, 1995	18.13	18.38	17.75	17.88
799	NASDAQ	PLAB	Wed, Jul 26, 1995	17.75	18.38	17.75	18.00
798	NASDAQ	PLAB	Tue, Jul 25, 1995	17.13	18.13	17.00	17.75
797	NASDAQ	PLAB	Mon, Jul 24, 1995	16.25	17.13	16.00	17.13
796	NASDAQ	PLAB	Fri, Jul 21, 1995	15.88	16.38	15.50	16.00
795	NASDAQ	PLAB	Thu, Jul 20, 1995	15.25	15.88	14.63	15.50
794	NASDAQ	PLAB	Wed, Jul 19, 1995	15.50	16.25	14.25	15.13
793	NASDAQ	PLAB	Tue, Jul 18, 1995	17.13	17.13	15.88	16.38
792	NASDAQ	PLAB	Mon, Jul 17, 1995	16.88	17.25	16.88	17.13
791	NASDAQ	PLAB	Fri, Jul 14, 1995	16.75	17.13	16.25	17.06
790	NASDAQ	PLAB	Thu, Jul 13, 1995	16.88	17.38	16.75	17.38
789	NASDAQ	PLAB	Wed, Jul 12, 1995	16.63	16.88	16.38	16.88
788	NASDAQ	PLAB	Tue, Jul 11, 1995	16.88	16.88	16.38	16.56
787	NASDAQ	PLAB	Mon, Jul 10, 1995	16.25	16.88	16.13	16.63
786	NASDAQ	PLAB	Fri, Jul 7, 1995	15.63	16.25	15.38	16.25
785	NASDAQ	PLAB	Thu, Jul 6, 1995	15.63	15.63	15.38	15.63
784	NASDAQ	PLAB	Wed, Jul 5, 1995	15.00	15.75	15.00	15.38
783	NASDAQ	PLAB	Mon, Jul 3, 1995	15.00	15.25	15.00	15.25
782	NASDAQ	PLAB	Fri, Jun 30, 1995	15.38	15.38	15.13	15.38
781	NASDAQ	PLAB	Thu, Jun 29, 1995	14.50	15.50	14.50	15.25
780	NASDAQ	PLAB	Wed, Jun 28, 1995	14.81	14.88	14.38	14.56
779	NASDAQ	PLAB	Tue, Jun 27, 1995	14.38	15.00	14.25	14.75
778	NASDAQ	PLAB	Mon, Jun 26, 1995	14.75	15.00	14.38	14.63
777	NASDAQ	PLAB	Fri, Jun 23, 1995	14.13	15.00	14.13	14.81
776	NASDAQ	PLAB	Thu, Jun 22, 1995	14.50	14.50	13.75	14.25
775	NASDAQ	PLAB	Wed, Jun 21, 1995	14.63	14.75	14.00	14.50
774	NASDAQ	PLAB	Tue, Jun 20, 1995	12.25	13.88	12.25	13.69
773	NASDAQ	PLAB	Mon, Jun 19, 1995	12.50	12.50	12.25	12.50
772	NASDAQ	PLAB	Fri, Jun 16, 1995	12.25	12.50	12.25	12.38
771	NASDAQ	PLAB	Thu, Jun 15, 1995	12.63	12.63	12.25	12.25
770	NASDAQ	PLAB	Wed, Jun 14, 1995	12.38	12.63	12.38	12.63
769	NASDAQ	PLAB	Tue, Jun 13, 1995	12.63	12.63	12.38	12.38
768	NASDAQ	PLAB	Mon, Jun 12, 1995	12.50	12.63	12.38	12.50
767	NASDAQ	PLAB	Fri, Jun 9, 1995	12.50	12.56	12.25	12.50
766	NASDAQ	PLAB	Thu, Jun 8, 1995	11.75	12.63	11.75	12.50
765	NASDAQ	PLAB	Wed, Jun 7, 1995	12.00	12.00	11.75	12.00
764	NASDAQ	PLAB	Tue, Jun 6, 1995	11.75	12.00	11.75	11.75
763	NASDAQ	PLAB	Mon, Jun 5, 1995	11.88	12.25	11.63	11.88
762	NASDAQ	PLAB	Fri, Jun 2, 1995	11.75	12.00	11.38	11.88
761	NASDAQ	PLAB	Thu, Jun 1, 1995	12.00	12.00	11.63	12.00
760	NASDAQ	PLAB	Wed, May 31, 1995	11.75	11.88	11.13	11.88
759	NASDAQ	PLAB	Tue, May 30, 1995	12.13	12.13	11.38	11.38
758	NASDAQ	PLAB	Fri, May 26, 1995	12.25	12.25	11.75	11.88
757	NASDAQ	PLAB	Thu, May 25, 1995	12.38	12.38	12.00	12.25
756	NASDAQ	PLAB	Wed, May 24, 1995	12.00	12.38	12.00	12.38
755	NASDAQ	PLAB	Tue, May 23, 1995	12.50	12.50	12.00	12.00
754	NASDAQ	PLAB	Mon, May 22, 1995	12.50	12.50	12.25	12.38
753	NASDAQ	PLAB	Fri, May 19, 1995	12.63	12.63	12.00	12.44
752	NASDAQ	PLAB	Thu, May 18, 1995	12.88	13.00	12.25	12.38
751	NASDAQ	PLAB	Wed, May 17, 1995	12.75	12.75	12.38	12.75
750	NASDAQ	PLAB	Tue, May 16, 1995	12.13	12.50	12.00	12.38
749	NASDAQ	PLAB	Mon, May 15, 1995	12.13	12.50	11.88	12.25
748	NASDAQ	PLAB	Fri, May 12, 1995	11.13	12.00	11.13	11.88
747	NASDAQ	PLAB	Thu, May 11, 1995	11.19	11.38	11.13	11.25
746	NASDAQ	PLAB	Wed, May 10, 1995	11.88	11.88	11.13	11.25
745	NASDAQ	PLAB	Tue, May 9, 1995	11.63	12.00	11.38	11.50
744	NASDAQ	PLAB	Mon, May 8, 1995	11.50	11.63	11.25	11.63
743	NASDAQ	PLAB	Fri, May 5, 1995	11.25	11.50	11.13	11.50
742	NASDAQ	PLAB	Thu, May 4, 1995	11.25	11.75	11.13	11.25
741	NASDAQ	PLAB	Wed, May 3, 1995	11.00	11.50	10.88	11.38
740	NASDAQ	PLAB	Tue, May 2, 1995	11.13	11.13	10.88	11.00
739	NASDAQ	PLAB	Mon, May 1, 1995	11.38	11.38	10.88	10.88
738	NASDAQ	PLAB	Fri, Apr 28, 1995	11.56	11.75	11.13	11.38
737	NASDAQ	PLAB	Thu, Apr 27, 1995	11.25	11.50	11.00	11.50
736	NASDAQ	PLAB	Wed, Apr 26, 1995	10.63	11.25	10.63	11.13
735	NASDAQ	PLAB	Tue, Apr 25, 1995	10.25	10.88	10.25	10.69
734	NASDAQ	PLAB	Mon, Apr 24, 1995	10.13	10.38	10.13	10.25
733	NASDAQ	PLAB	Fri, Apr 21, 1995	10.38	10.38	10.13	10.38
732	NASDAQ	PLAB	Thu, Apr 20, 1995	10.13	10.38	10.13	10.38
731	NASDAQ	PLAB	Wed, Apr 19, 1995	10.25	10.50	10.00	10.25
730	NASDAQ	PLAB	Tue, Apr 18, 1995	10.50	10.63	10.00	10.00
729	NASDAQ	PLAB	Mon, Apr 17, 1995	10.88	10.88	10.50	10.75
728	NASDAQ	PLAB	Thu, Apr 13, 1995	10.13	10.75	10.13	10.69
727	NASDAQ	PLAB	Wed, Apr 12, 1995	11.13	11.13	9.88	10.13
726	NASDAQ	PLAB	Tue, Apr 11, 1995	11.38	11.38	10.88	10.88
725	NASDAQ	PLAB	Mon, Apr 10, 1995	11.50	11.50	11.13	11.13
724	NASDAQ	PLAB	Fri, Apr 7, 1995	11.63	11.63	11.25	11.50
723	NASDAQ	PLAB	Thu, Apr 6, 1995	11.50	11.75	11.38	11.56
722	NASDAQ	PLAB	Wed, Apr 5, 1995	11.75	11.75	11.50	11.50
721	NASDAQ	PLAB	Tue, Apr 4, 1995	11.63	11.88	11.25	11.63
720	NASDAQ	PLAB	Mon, Apr 3, 1995	11.38	11.63	11.13	11.63
719	NASDAQ	PLAB	Fri, Mar 31, 1995	11.38	11.38	10.63	11.38
718	NASDAQ	PLAB	Thu, Mar 30, 1995	11.25	11.50	11.13	11.50
717	NASDAQ	PLAB	Wed, Mar 29, 1995	11.38	11.50	11.00	11.25
716	NASDAQ	PLAB	Tue, Mar 28, 1995	11.38	11.75	11.25	11.50
715	NASDAQ	PLAB	Mon, Mar 27, 1995	11.94	11.94	11.13	11.38
714	NASDAQ	PLAB	Fri, Mar 24, 1995	11.88	12.00	11.75	11.88
713	NASDAQ	PLAB	Thu, Mar 23, 1995	12.00	12.00	11.75	11.75
712	NASDAQ	PLAB	Wed, Mar 22, 1995	11.75	12.00	11.63	11.88
711	NASDAQ	PLAB	Tue, Mar 21, 1995	12.38	12.38	11.50	11.69
710	NASDAQ	PLAB	Mon, Mar 20, 1995	12.08	12.25	12.00	12.17
709	NASDAQ	PLAB	Fri, Mar 17, 1995	12.17	12.25	12.00	12.08
708	NASDAQ	PLAB	Thu, Mar 16, 1995	12.33	12.33	12.00	12.00
707	NASDAQ	PLAB	Wed, Mar 15, 1995	12.00	12.42	12.00	12.25
706	NASDAQ	PLAB	Tue, Mar 14, 1995	12.00	12.17	11.92	12.17
705	NASDAQ	PLAB	Mon, Mar 13, 1995	11.92	12.08	11.67	11.92
704	NASDAQ	PLAB	Fri, Mar 10, 1995	11.50	11.92	11.25	11.92
703	NASDAQ	PLAB	Thu, Mar 9, 1995	11.42	11.58	11.42	11.50
702	NASDAQ	PLAB	Wed, Mar 8, 1995	11.25	11.67	11.25	11.58
701	NASDAQ	PLAB	Tue, Mar 7, 1995	11.75	11.75	11.25	11.42
700	NASDAQ	PLAB	Mon, Mar 6, 1995	11.42	11.83	11.08	11.75
699	NASDAQ	PLAB	Fri, Mar 3, 1995	10.92	11.42	10.83	11.42
698	NASDAQ	PLAB	Thu, Mar 2, 1995	10.92	10.92	10.67	10.83
697	NASDAQ	PLAB	Wed, Mar 1, 1995	10.75	10.88	10.50	10.67
696	NASDAQ	PLAB	Tue, Feb 28, 1995	10.67	10.67	10.50	10.67
695	NASDAQ	PLAB	Mon, Feb 27, 1995	10.75	10.75	10.58	10.67
694	NASDAQ	PLAB	Fri, Feb 24, 1995	10.83	10.83	10.58	10.75
693	NASDAQ	PLAB	Thu, Feb 23, 1995	10.83	11.00	10.67	10.67
692	NASDAQ	PLAB	Wed, Feb 22, 1995	10.42	10.75	10.42	10.75
691	NASDAQ	PLAB	Tue, Feb 21, 1995	10.50	10.67	10.25	10.42
690	NASDAQ	PLAB	Fri, Feb 17, 1995	10.92	10.92	10.58	10.67
689	NASDAQ	PLAB	Thu, Feb 16, 1995	10.92	10.92	10.75	10.88
688	NASDAQ	PLAB	Wed, Feb 15, 1995	10.33	10.92	10.33	10.92
687	NASDAQ	PLAB	Tue, Feb 14, 1995	10.42	10.58	10.33	10.33
686	NASDAQ	PLAB	Mon, Feb 13, 1995	10.17	10.67	10.00	10.58
685	NASDAQ	PLAB	Fri, Feb 10, 1995	9.75	10.25	9.58	10.17
684	NASDAQ	PLAB	Thu, Feb 9, 1995	9.75	9.75	9.58	9.58
683	NASDAQ	PLAB	Wed, Feb 8, 1995	9.75	9.75	9.58	9.75
682	NASDAQ	PLAB	Tue, Feb 7, 1995	9.92	9.92	9.67	9.75
681	NASDAQ	PLAB	Mon, Feb 6, 1995	9.92	9.92	9.75	9.92
680	NASDAQ	PLAB	Fri, Feb 3, 1995	9.92	10.00	9.83	9.83
679	NASDAQ	PLAB	Thu, Feb 2, 1995	9.92	9.92	9.75	9.92
678	NASDAQ	PLAB	Wed, Feb 1, 1995	9.75	9.92	9.75	9.75
677	NASDAQ	PLAB	Tue, Jan 31, 1995	9.83	10.00	9.75	9.75
676	NASDAQ	PLAB	Mon, Jan 30, 1995	10.00	10.00	9.83	10.00
675	NASDAQ	PLAB	Fri, Jan 27, 1995	10.25	10.25	9.83	9.88
674	NASDAQ	PLAB	Thu, Jan 26, 1995	10.08	10.25	9.83	10.25
673	NASDAQ	PLAB	Wed, Jan 25, 1995	9.83	10.08	9.58	9.83
672	NASDAQ	PLAB	Tue, Jan 24, 1995	9.33	9.83	9.25	9.67
671	NASDAQ	PLAB	Mon, Jan 23, 1995	9.17	9.25	8.92	9.17
670	NASDAQ	PLAB	Fri, Jan 20, 1995	9.58	9.58	9.08	9.42
669	NASDAQ	PLAB	Thu, Jan 19, 1995	9.58	9.83	9.33	9.67
668	NASDAQ	PLAB	Wed, Jan 18, 1995	9.83	9.83	9.58	9.83
667	NASDAQ	PLAB	Tue, Jan 17, 1995	9.83	9.83	9.58	9.83
666	NASDAQ	PLAB	Mon, Jan 16, 1995	9.58	9.83	9.58	9.71
665	NASDAQ	PLAB	Fri, Jan 13, 1995	9.58	9.83	9.58	9.58
664	NASDAQ	PLAB	Thu, Jan 12, 1995	9.42	9.58	9.33	9.42
663	NASDAQ	PLAB	Wed, Jan 11, 1995	9.42	9.42	9.17	9.25
662	NASDAQ	PLAB	Tue, Jan 10, 1995	9.42	9.42	9.25	9.33
661	NASDAQ	PLAB	Mon, Jan 9, 1995	9.50	9.50	9.25	9.25
660	NASDAQ	PLAB	Fri, Jan 6, 1995	9.33	9.58	9.33	9.42
659	NASDAQ	PLAB	Thu, Jan 5, 1995	9.67	9.67	9.33	9.58
658	NASDAQ	PLAB	Wed, Jan 4, 1995	9.50	9.67	9.33	9.67
657	NASDAQ	PLAB	Tue, Jan 3, 1995	9.92	9.92	9.25	9.50
656	NASDAQ	PLAB	Fri, Dec 30, 1994	9.58	10.00	9.42	9.92
655	NASDAQ	PLAB	Thu, Dec 29, 1994	9.17	9.58	8.92	9.42
654	NASDAQ	PLAB	Wed, Dec 28, 1994	8.75	9.17	8.75	8.92
653	NASDAQ	PLAB	Tue, Dec 27, 1994	9.00	9.17	8.67	8.92
652	NASDAQ	PLAB	Fri, Dec 23, 1994	9.00	9.17	9.00	9.17
651	NASDAQ	PLAB	Thu, Dec 22, 1994	9.17	9.17	9.00	9.00
650	NASDAQ	PLAB	Wed, Dec 21, 1994	8.92	9.17	8.92	9.17
649	NASDAQ	PLAB	Tue, Dec 20, 1994	8.92	9.08	8.83	8.92
648	NASDAQ	PLAB	Mon, Dec 19, 1994	9.08	9.08	8.92	9.08
647	NASDAQ	PLAB	Fri, Dec 16, 1994	8.83	9.08	8.67	9.08
646	NASDAQ	PLAB	Thu, Dec 15, 1994	8.50	8.83	8.33	8.83
645	NASDAQ	PLAB	Wed, Dec 14, 1994	8.08	8.17	7.92	8.00
644	NASDAQ	PLAB	Tue, Dec 13, 1994	8.08	8.17	7.92	8.08
643	NASDAQ	PLAB	Mon, Dec 12, 1994	8.17	8.33	8.17	8.17
642	NASDAQ	PLAB	Fri, Dec 9, 1994	8.08	8.25	7.92	8.17
641	NASDAQ	PLAB	Thu, Dec 8, 1994	8.58	8.75	8.17	8.17
640	NASDAQ	PLAB	Wed, Dec 7, 1994	8.75	8.92	8.67	8.75
639	NASDAQ	PLAB	Tue, Dec 6, 1994	8.83	8.92	8.75	8.75
638	NASDAQ	PLAB	Mon, Dec 5, 1994	8.92	9.08	8.83	8.83
637	NASDAQ	PLAB	Fri, Dec 2, 1994	8.75	9.08	8.75	9.00
636	NASDAQ	PLAB	Thu, Dec 1, 1994	8.75	9.00	8.75	8.83
635	NASDAQ	PLAB	Wed, Nov 30, 1994	8.58	9.00	8.58	9.00
634	NASDAQ	PLAB	Tue, Nov 29, 1994	8.58	8.83	8.42	8.58
633	NASDAQ	PLAB	Mon, Nov 28, 1994	8.46	8.67	8.42	8.42
632	NASDAQ	PLAB	Fri, Nov 25, 1994	8.42	8.50	8.33	8.38
631	NASDAQ	PLAB	Wed, Nov 23, 1994	8.58	8.67	8.00	8.42
630	NASDAQ	PLAB	Tue, Nov 22, 1994	8.83	8.83	8.58	8.58
629	NASDAQ	PLAB	Mon, Nov 21, 1994	8.75	8.83	8.75	8.83
628	NASDAQ	PLAB	Fri, Nov 18, 1994	8.75	8.92	8.75	8.75
627	NASDAQ	PLAB	Thu, Nov 17, 1994	8.83	8.92	8.75	8.92
626	NASDAQ	PLAB	Wed, Nov 16, 1994	8.83	8.83	8.67	8.67
625	NASDAQ	PLAB	Tue, Nov 15, 1994	8.58	8.92	8.58	8.83
624	NASDAQ	PLAB	Mon, Nov 14, 1994	8.75	8.75	8.58	8.75
623	NASDAQ	PLAB	Fri, Nov 11, 1994	8.75	8.75	8.58	8.75
622	NASDAQ	PLAB	Thu, Nov 10, 1994	8.58	8.75	8.58	8.75
621	NASDAQ	PLAB	Wed, Nov 9, 1994	9.00	9.00	8.58	8.75
620	NASDAQ	PLAB	Tue, Nov 8, 1994	8.58	9.00	8.58	8.92
619	NASDAQ	PLAB	Mon, Nov 7, 1994	8.75	8.83	8.58	8.58
618	NASDAQ	PLAB	Fri, Nov 4, 1994	8.83	8.83	8.58	8.83
617	NASDAQ	PLAB	Thu, Nov 3, 1994	8.83	8.83	8.58	8.71
616	NASDAQ	PLAB	Wed, Nov 2, 1994	8.58	8.83	8.58	8.83
615	NASDAQ	PLAB	Tue, Nov 1, 1994	9.00	9.00	8.42	8.67
614	NASDAQ	PLAB	Mon, Oct 31, 1994	9.00	9.00	8.83	9.00
613	NASDAQ	PLAB	Fri, Oct 28, 1994	8.58	9.08	8.58	8.92
612	NASDAQ	PLAB	Thu, Oct 27, 1994	7.75	8.50	7.67	8.50
611	NASDAQ	PLAB	Wed, Oct 26, 1994	7.25	7.75	7.25	7.75
610	NASDAQ	PLAB	Tue, Oct 25, 1994	7.33	7.42	7.25	7.33
609	NASDAQ	PLAB	Mon, Oct 24, 1994	7.25	7.42	7.25	7.25
608	NASDAQ	PLAB	Fri, Oct 21, 1994	7.25	7.42	7.25	7.42
607	NASDAQ	PLAB	Thu, Oct 20, 1994	7.17	7.42	7.17	7.42
606	NASDAQ	PLAB	Wed, Oct 19, 1994	7.42	7.42	7.17	7.33
605	NASDAQ	PLAB	Tue, Oct 18, 1994	7.42	7.42	7.17	7.17
604	NASDAQ	PLAB	Mon, Oct 17, 1994	7.42	7.42	7.17	7.29
603	NASDAQ	PLAB	Fri, Oct 14, 1994	7.25	7.42	7.08	7.42
602	NASDAQ	PLAB	Thu, Oct 13, 1994	7.08	7.25	7.08	7.21
601	NASDAQ	PLAB	Wed, Oct 12, 1994	7.08	7.25	7.00	7.08
600	NASDAQ	PLAB	Tue, Oct 11, 1994	7.00	7.25	7.00	7.08
599	NASDAQ	PLAB	Mon, Oct 10, 1994	7.17	7.17	7.00	7.17
598	NASDAQ	PLAB	Fri, Oct 7, 1994	7.25	7.25	7.00	7.17
597	NASDAQ	PLAB	Thu, Oct 6, 1994	7.17	7.42	7.08	7.08
596	NASDAQ	PLAB	Wed, Oct 5, 1994	7.25	7.42	7.08	7.17
595	NASDAQ	PLAB	Tue, Oct 4, 1994	7.33	7.50	7.25	7.50
594	NASDAQ	PLAB	Mon, Oct 3, 1994	7.17	7.33	7.17	7.25
593	NASDAQ	PLAB	Fri, Sep 30, 1994	6.92	7.25	6.92	7.17
592	NASDAQ	PLAB	Thu, Sep 29, 1994	6.92	7.08	6.92	6.92
591	NASDAQ	PLAB	Wed, Sep 28, 1994	6.83	7.00	6.67	6.92
590	NASDAQ	PLAB	Tue, Sep 27, 1994	6.92	7.17	6.83	6.83
589	NASDAQ	PLAB	Mon, Sep 26, 1994	7.00	7.17	7.00	7.00
588	NASDAQ	PLAB	Fri, Sep 23, 1994	6.92	7.17	6.92	7.00
587	NASDAQ	PLAB	Thu, Sep 22, 1994	6.92	7.08	6.92	7.08
586	NASDAQ	PLAB	Wed, Sep 21, 1994	7.33	7.50	6.92	7.08
585	NASDAQ	PLAB	Tue, Sep 20, 1994	7.58	7.58	7.33	7.42
584	NASDAQ	PLAB	Mon, Sep 19, 1994	7.50	7.58	7.33	7.42
583	NASDAQ	PLAB	Fri, Sep 16, 1994	7.42	7.67	7.33	7.50
582	NASDAQ	PLAB	Thu, Sep 15, 1994	7.42	7.58	7.42	7.58
581	NASDAQ	PLAB	Wed, Sep 14, 1994	7.50	7.63	7.33	7.58
580	NASDAQ	PLAB	Tue, Sep 13, 1994	7.17	7.50	7.17	7.50
579	NASDAQ	PLAB	Mon, Sep 12, 1994	7.25	7.25	7.08	7.25
578	NASDAQ	PLAB	Fri, Sep 9, 1994	7.08	7.25	7.08	7.08
577	NASDAQ	PLAB	Thu, Sep 8, 1994	7.25	7.33	7.00	7.25
576	NASDAQ	PLAB	Wed, Sep 7, 1994	6.83	7.25	6.83	7.25
575	NASDAQ	PLAB	Tue, Sep 6, 1994	6.67	7.08	6.67	7.08
574	NASDAQ	PLAB	Fri, Sep 2, 1994	6.67	6.92	6.67	6.79
573	NASDAQ	PLAB	Thu, Sep 1, 1994	6.92	6.94	6.58	6.92
572	NASDAQ	PLAB	Wed, Aug 31, 1994	6.75	6.92	6.58	6.75
571	NASDAQ	PLAB	Tue, Aug 30, 1994	6.75	6.75	6.58	6.60
570	NASDAQ	PLAB	Mon, Aug 29, 1994	6.83	6.83	6.42	6.75
569	NASDAQ	PLAB	Fri, Aug 26, 1994	6.83	7.08	6.67	6.71
568	NASDAQ	PLAB	Thu, Aug 25, 1994	7.25	7.25	6.83	7.08
567	NASDAQ	PLAB	Wed, Aug 24, 1994	7.83	7.92	6.83	7.25
566	NASDAQ	PLAB	Tue, Aug 23, 1994	7.58	7.75	7.42	7.75
565	NASDAQ	PLAB	Mon, Aug 22, 1994	7.17	7.75	7.00	7.69
564	NASDAQ	PLAB	Fri, Aug 19, 1994	7.25	7.25	6.92	7.25
563	NASDAQ	PLAB	Thu, Aug 18, 1994	6.83	7.25	6.83	7.17
562	NASDAQ	PLAB	Wed, Aug 17, 1994	6.58	7.00	6.42	6.92
561	NASDAQ	PLAB	Tue, Aug 16, 1994	6.25	6.63	6.25	6.58
560	NASDAQ	PLAB	Mon, Aug 15, 1994	6.42	6.42	6.25	6.42
559	NASDAQ	PLAB	Fri, Aug 12, 1994	6.42	6.42	6.25	6.33
558	NASDAQ	PLAB	Thu, Aug 11, 1994	6.42	6.42	6.25	6.42
557	NASDAQ	PLAB	Wed, Aug 10, 1994	6.25	6.42	6.25	6.33
556	NASDAQ	PLAB	Tue, Aug 9, 1994	6.33	6.42	6.25	6.42
555	NASDAQ	PLAB	Mon, Aug 8, 1994	6.33	6.42	6.25	6.42
554	NASDAQ	PLAB	Fri, Aug 5, 1994	6.08	6.33	6.08	6.33
553	NASDAQ	PLAB	Thu, Aug 4, 1994	6.42	6.42	6.17	6.17
552	NASDAQ	PLAB	Wed, Aug 3, 1994	6.42	6.50	6.17	6.17
551	NASDAQ	PLAB	Tue, Aug 2, 1994	6.00	6.08	5.92	6.08
550	NASDAQ	PLAB	Mon, Aug 1, 1994	5.75	6.00	5.67	6.00
549	NASDAQ	PLAB	Fri, Jul 29, 1994	5.58	5.75	5.58	5.75
548	NASDAQ	PLAB	Thu, Jul 28, 1994	5.67	5.75	5.58	5.67
547	NASDAQ	PLAB	Wed, Jul 27, 1994	5.75	5.75	5.54	5.54
546	NASDAQ	PLAB	Tue, Jul 26, 1994	5.50	5.75	5.42	5.75
545	NASDAQ	PLAB	Mon, Jul 25, 1994	5.67	5.67	5.50	5.50
544	NASDAQ	PLAB	Fri, Jul 22, 1994	5.67	5.67	5.50	5.50
543	NASDAQ	PLAB	Thu, Jul 21, 1994	5.58	5.67	5.42	5.67
542	NASDAQ	PLAB	Wed, Jul 20, 1994	6.08	6.08	5.58	5.67
541	NASDAQ	PLAB	Tue, Jul 19, 1994	5.83	6.08	5.83	5.83
540	NASDAQ	PLAB	Mon, Jul 18, 1994	6.08	6.08	5.83	6.00
539	NASDAQ	PLAB	Fri, Jul 15, 1994	5.92	6.08	5.92	6.08
538	NASDAQ	PLAB	Thu, Jul 14, 1994	6.00	6.08	5.92	6.08
537	NASDAQ	PLAB	Wed, Jul 13, 1994	5.92	6.00	5.92	6.00
536	NASDAQ	PLAB	Tue, Jul 12, 1994	5.92	5.96	5.92	5.92
535	NASDAQ	PLAB	Mon, Jul 11, 1994	6.08	6.08	5.83	5.92
534	NASDAQ	PLAB	Fri, Jul 8, 1994	6.00	6.08	6.00	6.08
533	NASDAQ	PLAB	Thu, Jul 7, 1994	6.00	6.08	6.00	6.00
532	NASDAQ	PLAB	Wed, Jul 6, 1994	6.00	6.08	5.92	6.02
531	NASDAQ	PLAB	Tue, Jul 5, 1994	6.00	6.21	6.00	6.08
530	NASDAQ	PLAB	Fri, Jul 1, 1994	6.00	6.04	6.00	6.04
529	NASDAQ	PLAB	Thu, Jun 30, 1994	6.00	6.17	6.00	6.17
528	NASDAQ	PLAB	Wed, Jun 29, 1994	6.00	6.25	5.83	6.08
527	NASDAQ	PLAB	Tue, Jun 28, 1994	5.92	6.08	5.83	5.83
526	NASDAQ	PLAB	Mon, Jun 27, 1994	6.08	6.08	5.83	5.92
525	NASDAQ	PLAB	Fri, Jun 24, 1994	6.25	6.33	6.17	6.33
524	NASDAQ	PLAB	Thu, Jun 23, 1994	6.58	6.67	6.42	6.42
523	NASDAQ	PLAB	Wed, Jun 22, 1994	6.50	6.67	6.50	6.67
522	NASDAQ	PLAB	Tue, Jun 21, 1994	6.58	6.58	6.50	6.50
521	NASDAQ	PLAB	Mon, Jun 20, 1994	6.58	6.67	6.58	6.58
520	NASDAQ	PLAB	Fri, Jun 17, 1994	6.83	6.83	6.58	6.58
519	NASDAQ	PLAB	Thu, Jun 16, 1994	6.67	6.83	6.58	6.83
518	NASDAQ	PLAB	Wed, Jun 15, 1994	6.58	6.83	6.58	6.83
517	NASDAQ	PLAB	Tue, Jun 14, 1994	6.58	6.83	6.58	6.83
516	NASDAQ	PLAB	Mon, Jun 13, 1994	6.58	6.83	6.58	6.71
515	NASDAQ	PLAB	Fri, Jun 10, 1994	6.67	6.83	6.67	6.67
514	NASDAQ	PLAB	Thu, Jun 9, 1994	6.79	6.79	6.58	6.79
513	NASDAQ	PLAB	Wed, Jun 8, 1994	6.67	6.75	6.58	6.67
512	NASDAQ	PLAB	Tue, Jun 7, 1994	6.79	6.83	6.67	6.83
511	NASDAQ	PLAB	Mon, Jun 6, 1994	6.67	6.83	6.67	6.75
510	NASDAQ	PLAB	Fri, Jun 3, 1994	6.75	6.83	6.50	6.75
509	NASDAQ	PLAB	Thu, Jun 2, 1994	6.67	6.83	6.58	6.67
508	NASDAQ	PLAB	Wed, Jun 1, 1994	6.75	6.83	6.50	6.81
507	NASDAQ	PLAB	Tue, May 31, 1994	6.58	6.92	6.42	6.73
506	NASDAQ	PLAB	Fri, May 27, 1994	6.00	6.50	6.00	6.33
505	NASDAQ	PLAB	Thu, May 26, 1994	6.00	6.25	6.00	6.25
504	NASDAQ	PLAB	Wed, May 25, 1994	6.00	6.08	5.83	6.08
503	NASDAQ	PLAB	Tue, May 24, 1994	6.17	6.33	5.92	5.92
502	NASDAQ	PLAB	Mon, May 23, 1994	6.50	6.67	6.17	6.17
501	NASDAQ	PLAB	Fri, May 20, 1994	6.83	7.00	6.50	6.54
500	NASDAQ	PLAB	Thu, May 19, 1994	6.92	7.33	6.83	7.00
499	NASDAQ	PLAB	Wed, May 18, 1994	6.75	6.83	6.67	6.83
498	NASDAQ	PLAB	Tue, May 17, 1994	6.83	6.83	6.58	6.75
497	NASDAQ	PLAB	Mon, May 16, 1994	6.75	6.92	6.67	6.67
496	NASDAQ	PLAB	Fri, May 13, 1994	6.50	6.75	6.42	6.58
495	NASDAQ	PLAB	Thu, May 12, 1994	6.33	6.33	6.33	6.33
494	NASDAQ	PLAB	Wed, May 11, 1994	6.50	6.67	6.33	6.33
493	NASDAQ	PLAB	Tue, May 10, 1994	6.67	6.67	6.50	6.50
492	NASDAQ	PLAB	Mon, May 9, 1994	6.58	6.75	6.50	6.58
491	NASDAQ	PLAB	Fri, May 6, 1994	6.75	6.83	6.67	6.83
490	NASDAQ	PLAB	Thu, May 5, 1994	6.75	6.92	6.75	6.92
489	NASDAQ	PLAB	Wed, May 4, 1994	6.92	6.92	6.50	6.88
488	NASDAQ	PLAB	Tue, May 3, 1994	6.67	6.92	6.67	6.92
487	NASDAQ	PLAB	Mon, May 2, 1994	6.50	6.67	6.44	6.67
486	NASDAQ	PLAB	Fri, Apr 29, 1994	6.33	6.50	6.33	6.50
485	NASDAQ	PLAB	Thu, Apr 28, 1994	6.33	6.50	6.33	6.50
484	NASDAQ	PLAB	Tue, Apr 26, 1994	6.21	6.50	6.17	6.50
483	NASDAQ	PLAB	Mon, Apr 25, 1994	6.08	6.25	6.08	6.08
482	NASDAQ	PLAB	Fri, Apr 22, 1994	6.08	6.08	6.08	6.08
481	NASDAQ	PLAB	Thu, Apr 21, 1994	6.08	6.25	6.08	6.25
480	NASDAQ	PLAB	Wed, Apr 20, 1994	6.00	6.25	6.00	6.08
479	NASDAQ	PLAB	Tue, Apr 19, 1994	6.25	6.29	6.00	6.04
478	NASDAQ	PLAB	Mon, Apr 18, 1994	6.33	6.50	6.25	6.25
477	NASDAQ	PLAB	Fri, Apr 15, 1994	6.42	6.50	6.25	6.50
476	NASDAQ	PLAB	Thu, Apr 14, 1994	6.42	6.58	6.25	6.25
475	NASDAQ	PLAB	Wed, Apr 13, 1994	6.75	6.75	6.42	6.42
474	NASDAQ	PLAB	Tue, Apr 12, 1994	6.58	6.75	6.58	6.75
473	NASDAQ	PLAB	Mon, Apr 11, 1994	6.92	6.92	6.58	6.75
472	NASDAQ	PLAB	Fri, Apr 8, 1994	7.00	7.00	6.75	7.00
471	NASDAQ	PLAB	Thu, Apr 7, 1994	6.58	6.75	6.42	6.63
470	NASDAQ	PLAB	Wed, Apr 6, 1994	6.50	6.67	6.42	6.50
469	NASDAQ	PLAB	Tue, Apr 5, 1994	6.33	6.67	6.33	6.67
468	NASDAQ	PLAB	Mon, Apr 4, 1994	6.33	6.42	6.17	6.21
467	NASDAQ	PLAB	Thu, Mar 31, 1994	6.42	6.58	6.42	6.42
466	NASDAQ	PLAB	Wed, Mar 30, 1994	6.58	6.67	6.42	6.42
465	NASDAQ	PLAB	Tue, Mar 29, 1994	6.67	6.92	6.58	6.67
464	NASDAQ	PLAB	Mon, Mar 28, 1994	7.08	7.08	6.75	6.83
463	NASDAQ	PLAB	Fri, Mar 25, 1994	6.92	7.08	6.92	7.04
462	NASDAQ	PLAB	Thu, Mar 24, 1994	7.08	7.17	6.92	7.08
461	NASDAQ	PLAB	Wed, Mar 23, 1994	7.17	7.25	7.00	7.25
460	NASDAQ	PLAB	Tue, Mar 22, 1994	6.92	7.25	6.92	7.17
459	NASDAQ	PLAB	Mon, Mar 21, 1994	7.08	7.08	6.92	6.92
458	NASDAQ	PLAB	Fri, Mar 18, 1994	6.92	7.08	6.92	7.08
457	NASDAQ	PLAB	Thu, Mar 17, 1994	7.00	7.08	6.83	7.08
456	NASDAQ	PLAB	Wed, Mar 16, 1994	7.00	7.00	6.83	6.92
455	NASDAQ	PLAB	Tue, Mar 15, 1994	6.58	7.00	6.58	6.96
454	NASDAQ	PLAB	Mon, Mar 14, 1994	6.58	6.67	6.42	6.67
453	NASDAQ	PLAB	Fri, Mar 11, 1994	6.58	6.58	6.42	6.58
452	NASDAQ	PLAB	Thu, Mar 10, 1994	6.33	6.58	6.33	6.58
451	NASDAQ	PLAB	Wed, Mar 9, 1994	6.33	6.50	6.17	6.33
450	NASDAQ	PLAB	Tue, Mar 8, 1994	6.08	6.33	6.08	6.33
449	NASDAQ	PLAB	Mon, Mar 7, 1994	6.33	6.33	6.08	6.17
448	NASDAQ	PLAB	Fri, Mar 4, 1994	6.25	6.33	6.08	6.08
447	NASDAQ	PLAB	Thu, Mar 3, 1994	6.25	6.25	6.00	6.25
446	NASDAQ	PLAB	Wed, Mar 2, 1994	6.17	6.25	5.92	6.25
445	NASDAQ	PLAB	Tue, Mar 1, 1994	6.17	6.33	6.08	6.25
444	NASDAQ	PLAB	Mon, Feb 28, 1994	6.42	6.42	6.17	6.25
443	NASDAQ	PLAB	Fri, Feb 25, 1994	6.42	6.58	6.25	6.42
442	NASDAQ	PLAB	Thu, Feb 24, 1994	6.00	6.50	6.00	6.50
441	NASDAQ	PLAB	Wed, Feb 23, 1994	6.00	6.25	5.92	6.00
440	NASDAQ	PLAB	Tue, Feb 22, 1994	5.75	5.92	5.75	5.75
439	NASDAQ	PLAB	Fri, Feb 18, 1994	5.92	5.92	5.75	5.92
438	NASDAQ	PLAB	Thu, Feb 17, 1994	5.83	5.92	5.67	5.75
437	NASDAQ	PLAB	Wed, Feb 16, 1994	5.67	5.83	5.58	5.83
436	NASDAQ	PLAB	Tue, Feb 15, 1994	5.50	5.67	5.50	5.67
435	NASDAQ	PLAB	Mon, Feb 14, 1994	6.00	6.00	5.58	5.58
434	NASDAQ	PLAB	Fri, Feb 11, 1994	5.92	6.00	5.92	6.00
433	NASDAQ	PLAB	Thu, Feb 10, 1994	6.08	6.08	5.92	5.96
432	NASDAQ	PLAB	Wed, Feb 9, 1994	5.92	6.08	5.92	6.08
431	NASDAQ	PLAB	Tue, Feb 8, 1994	6.08	6.08	5.92	6.08
430	NASDAQ	PLAB	Mon, Feb 7, 1994	5.83	6.08	5.83	6.00
429	NASDAQ	PLAB	Fri, Feb 4, 1994	5.92	6.25	5.92	6.00
428	NASDAQ	PLAB	Thu, Feb 3, 1994	6.00	6.08	5.75	6.04
427	NASDAQ	PLAB	Wed, Feb 2, 1994	5.75	5.92	5.50	5.92
426	NASDAQ	PLAB	Tue, Feb 1, 1994	5.50	5.75	5.50	5.75
425	NASDAQ	PLAB	Mon, Jan 31, 1994	5.33	5.67	5.25	5.63
424	NASDAQ	PLAB	Fri, Jan 28, 1994	5.25	5.33	5.17	5.25
423	NASDAQ	PLAB	Thu, Jan 27, 1994	5.25	5.33	5.17	5.25
422	NASDAQ	PLAB	Wed, Jan 26, 1994	5.17	5.25	5.00	5.25
421	NASDAQ	PLAB	Tue, Jan 25, 1994	5.17	5.42	4.92	5.17
420	NASDAQ	PLAB	Mon, Jan 24, 1994	5.25	5.42	5.17	5.25
419	NASDAQ	PLAB	Fri, Jan 21, 1994	5.42	5.42	5.25	5.25
418	NASDAQ	PLAB	Thu, Jan 20, 1994	5.33	5.46	5.17	5.25
417	NASDAQ	PLAB	Wed, Jan 19, 1994	5.50	5.67	5.33	5.50
416	NASDAQ	PLAB	Tue, Jan 18, 1994	5.67	5.83	5.50	5.50
415	NASDAQ	PLAB	Mon, Jan 17, 1994	5.75	6.00	5.67	5.67
414	NASDAQ	PLAB	Fri, Jan 14, 1994	5.67	6.00	5.67	5.75
413	NASDAQ	PLAB	Thu, Jan 13, 1994	5.50	5.83	5.50	5.75
412	NASDAQ	PLAB	Wed, Jan 12, 1994	5.42	5.75	5.42	5.75
411	NASDAQ	PLAB	Tue, Jan 11, 1994	5.50	5.58	5.33	5.42
410	NASDAQ	PLAB	Mon, Jan 10, 1994	5.33	5.50	5.33	5.50
409	NASDAQ	PLAB	Fri, Jan 7, 1994	5.33	5.50	5.33	5.50
408	NASDAQ	PLAB	Thu, Jan 6, 1994	5.29	5.50	5.25	5.50
407	NASDAQ	PLAB	Wed, Jan 5, 1994	5.08	5.33	5.08	5.33
406	NASDAQ	PLAB	Tue, Jan 4, 1994	5.08	5.33	5.08	5.08
405	NASDAQ	PLAB	Mon, Jan 3, 1994	5.33	5.33	5.08	5.08
404	NASDAQ	PLAB	Fri, Dec 31, 1993	5.17	5.33	5.17	5.33
403	NASDAQ	PLAB	Thu, Dec 30, 1993	5.25	5.42	5.17	5.17
402	NASDAQ	PLAB	Wed, Dec 29, 1993	5.25	5.42	5.25	5.42
401	NASDAQ	PLAB	Tue, Dec 28, 1993	5.25	5.42	5.25	5.42
400	NASDAQ	PLAB	Mon, Dec 27, 1993	5.33	5.42	5.25	5.25
399	NASDAQ	PLAB	Thu, Dec 23, 1993	5.33	5.50	5.33	5.33
398	NASDAQ	PLAB	Wed, Dec 22, 1993	5.58	5.58	5.33	5.33
397	NASDAQ	PLAB	Tue, Dec 21, 1993	5.17	5.58	5.17	5.50
396	NASDAQ	PLAB	Mon, Dec 20, 1993	5.08	5.33	4.92	5.17
395	NASDAQ	PLAB	Fri, Dec 17, 1993	4.92	5.25	4.83	5.08
394	NASDAQ	PLAB	Thu, Dec 16, 1993	4.79	4.92	4.58	4.83
393	NASDAQ	PLAB	Wed, Dec 15, 1993	4.67	4.83	4.58	4.58
392	NASDAQ	PLAB	Tue, Dec 14, 1993	4.67	4.83	4.67	4.67
391	NASDAQ	PLAB	Mon, Dec 13, 1993	4.67	4.83	4.67	4.75
390	NASDAQ	PLAB	Fri, Dec 10, 1993	4.67	4.83	4.67	4.79
389	NASDAQ	PLAB	Thu, Dec 9, 1993	4.83	4.83	4.67	4.67
388	NASDAQ	PLAB	Wed, Dec 8, 1993	4.67	4.83	4.67	4.67
387	NASDAQ	PLAB	Tue, Dec 7, 1993	4.83	4.83	4.67	4.79
386	NASDAQ	PLAB	Mon, Dec 6, 1993	4.67	4.79	4.67	4.67
385	NASDAQ	PLAB	Fri, Dec 3, 1993	4.67	4.83	4.67	4.67
384	NASDAQ	PLAB	Thu, Dec 2, 1993	4.83	4.83	4.67	4.67
383	NASDAQ	PLAB	Wed, Dec 1, 1993	4.58	4.83	4.58	4.83
382	NASDAQ	PLAB	Tue, Nov 30, 1993	4.58	4.75	4.58	4.58
381	NASDAQ	PLAB	Mon, Nov 29, 1993	4.58	4.75	4.58	4.58
380	NASDAQ	PLAB	Fri, Nov 26, 1993	4.58	4.58	4.58	4.58
379	NASDAQ	PLAB	Wed, Nov 24, 1993	4.58	4.75	4.58	4.67
378	NASDAQ	PLAB	Tue, Nov 23, 1993	4.75	4.75	4.50	4.71
377	NASDAQ	PLAB	Mon, Nov 22, 1993	4.50	4.75	4.50	4.67
376	NASDAQ	PLAB	Fri, Nov 19, 1993	4.50	4.71	4.50	4.50
375	NASDAQ	PLAB	Thu, Nov 18, 1993	4.75	4.75	4.50	4.50
374	NASDAQ	PLAB	Wed, Nov 17, 1993	4.75	4.75	4.58	4.58
373	NASDAQ	PLAB	Tue, Nov 16, 1993	4.58	4.58	4.58	4.58
372	NASDAQ	PLAB	Mon, Nov 15, 1993	4.58	4.75	4.58	4.75
371	NASDAQ	PLAB	Fri, Nov 12, 1993	4.75	4.75	4.58	4.58
370	NASDAQ	PLAB	Thu, Nov 11, 1993	4.75	4.75	4.58	4.58
369	NASDAQ	PLAB	Wed, Nov 10, 1993	4.75	4.75	4.58	4.58
368	NASDAQ	PLAB	Tue, Nov 9, 1993	4.67	4.67	4.58	4.58
367	NASDAQ	PLAB	Mon, Nov 8, 1993	4.67	4.92	4.67	4.83
366	NASDAQ	PLAB	Fri, Nov 5, 1993	4.92	4.92	4.67	4.75
365	NASDAQ	PLAB	Thu, Nov 4, 1993	4.92	4.92	4.67	4.67
364	NASDAQ	PLAB	Wed, Nov 3, 1993	4.67	4.92	4.67	4.67
363	NASDAQ	PLAB	Tue, Nov 2, 1993	4.83	4.92	4.67	4.75
362	NASDAQ	PLAB	Mon, Nov 1, 1993	4.58	4.83	4.58	4.75
361	NASDAQ	PLAB	Fri, Oct 29, 1993	4.75	4.75	4.58	4.58
360	NASDAQ	PLAB	Thu, Oct 28, 1993	4.67	4.75	4.58	4.67
359	NASDAQ	PLAB	Wed, Oct 27, 1993	4.75	4.75	4.58	4.75
358	NASDAQ	PLAB	Tue, Oct 26, 1993	4.75	4.75	4.58	4.58
357	NASDAQ	PLAB	Mon, Oct 25, 1993	4.75	4.75	4.58	4.58
356	NASDAQ	PLAB	Fri, Oct 22, 1993	4.50	4.75	4.50	4.58
355	NASDAQ	PLAB	Thu, Oct 21, 1993	4.75	4.75	4.50	4.75
354	NASDAQ	PLAB	Wed, Oct 20, 1993	4.67	4.67	4.50	4.67
353	NASDAQ	PLAB	Tue, Oct 19, 1993	4.50	4.75	4.50	4.50
352	NASDAQ	PLAB	Mon, Oct 18, 1993	4.50	4.75	4.50	4.75
351	NASDAQ	PLAB	Fri, Oct 15, 1993	4.50	4.75	4.50	4.75
350	NASDAQ	PLAB	Thu, Oct 14, 1993	4.75	4.75	4.50	4.50
349	NASDAQ	PLAB	Wed, Oct 13, 1993	4.75	4.75	4.50	4.50
348	NASDAQ	PLAB	Tue, Oct 12, 1993	4.67	4.75	4.50	4.75
347	NASDAQ	PLAB	Mon, Oct 11, 1993	4.67	4.67	4.50	4.50
346	NASDAQ	PLAB	Fri, Oct 8, 1993	4.75	4.75	4.58	4.67
345	NASDAQ	PLAB	Thu, Oct 7, 1993	4.58	4.75	4.58	4.67
344	NASDAQ	PLAB	Wed, Oct 6, 1993	4.58	4.75	4.58	4.67
343	NASDAQ	PLAB	Tue, Oct 5, 1993	4.50	4.67	4.33	4.58
342	NASDAQ	PLAB	Mon, Oct 4, 1993	4.50	4.50	4.33	4.50
341	NASDAQ	PLAB	Fri, Oct 1, 1993	4.25	4.50	4.25	4.33
340	NASDAQ	PLAB	Thu, Sep 30, 1993	4.42	4.46	4.25	4.25
339	NASDAQ	PLAB	Wed, Sep 29, 1993	4.50	4.50	4.25	4.25
338	NASDAQ	PLAB	Tue, Sep 28, 1993	4.42	4.50	4.33	4.33
337	NASDAQ	PLAB	Mon, Sep 27, 1993	4.33	4.50	4.33	4.33
336	NASDAQ	PLAB	Fri, Sep 24, 1993	4.00	4.42	4.00	4.42
335	NASDAQ	PLAB	Thu, Sep 23, 1993	4.17	4.25	4.00	4.25
334	NASDAQ	PLAB	Wed, Sep 22, 1993	4.08	4.17	3.92	3.92
333	NASDAQ	PLAB	Tue, Sep 21, 1993	4.25	4.25	3.92	4.08
332	NASDAQ	PLAB	Mon, Sep 20, 1993	4.08	4.33	4.08	4.25
331	NASDAQ	PLAB	Fri, Sep 17, 1993	4.42	4.42	4.08	4.08
330	NASDAQ	PLAB	Thu, Sep 16, 1993	4.42	4.42	4.25	4.42
329	NASDAQ	PLAB	Wed, Sep 15, 1993	4.42	4.42	4.08	4.42
328	NASDAQ	PLAB	Tue, Sep 14, 1993	4.42	4.42	4.17	4.17
327	NASDAQ	PLAB	Mon, Sep 13, 1993	4.42	4.42	4.25	4.33
326	NASDAQ	PLAB	Fri, Sep 10, 1993	4.25	4.42	4.25	4.42
325	NASDAQ	PLAB	Thu, Sep 9, 1993	4.17	4.42	4.17	4.42
324	NASDAQ	PLAB	Wed, Sep 8, 1993	4.33	4.33	4.17	4.17
323	NASDAQ	PLAB	Tue, Sep 7, 1993	4.50	4.50	4.17	4.33
322	NASDAQ	PLAB	Fri, Sep 3, 1993	4.00	4.25	4.00	4.17
321	NASDAQ	PLAB	Thu, Sep 2, 1993	4.25	4.25	4.00	4.00
320	NASDAQ	PLAB	Wed, Sep 1, 1993	4.25	4.25	4.00	4.00
319	NASDAQ	PLAB	Tue, Aug 31, 1993	4.25	4.25	4.00	4.08
318	NASDAQ	PLAB	Mon, Aug 30, 1993	4.00	4.25	4.00	4.25
317	NASDAQ	PLAB	Fri, Aug 27, 1993	4.00	4.17	3.83	4.08
316	NASDAQ	PLAB	Thu, Aug 26, 1993	3.75	4.00	3.75	3.92
315	NASDAQ	PLAB	Wed, Aug 25, 1993	3.75	4.00	3.75	3.75
314	NASDAQ	PLAB	Tue, Aug 24, 1993	3.92	3.92	3.67	3.92
313	NASDAQ	PLAB	Mon, Aug 23, 1993	3.67	3.92	3.67	3.67
312	NASDAQ	PLAB	Fri, Aug 20, 1993	3.92	3.92	3.67	3.92
311	NASDAQ	PLAB	Thu, Aug 19, 1993	3.67	3.92	3.67	3.79
310	NASDAQ	PLAB	Wed, Aug 18, 1993	3.83	3.83	3.58	3.67
309	NASDAQ	PLAB	Tue, Aug 17, 1993	3.50	3.75	3.50	3.58
308	NASDAQ	PLAB	Mon, Aug 16, 1993	3.75	3.75	3.50	3.75
307	NASDAQ	PLAB	Fri, Aug 13, 1993	3.50	3.75	3.50	3.50
306	NASDAQ	PLAB	Thu, Aug 12, 1993	3.75	3.75	3.50	3.50
305	NASDAQ	PLAB	Wed, Aug 11, 1993	3.42	3.67	3.42	3.42
304	NASDAQ	PLAB	Tue, Aug 10, 1993	3.42	3.67	3.42	3.58
303	NASDAQ	PLAB	Mon, Aug 9, 1993	3.42	3.67	3.42	3.42
302	NASDAQ	PLAB	Fri, Aug 6, 1993	3.67	3.67	3.42	3.42
301	NASDAQ	PLAB	Thu, Aug 5, 1993	3.67	3.67	3.42	3.50
300	NASDAQ	PLAB	Wed, Aug 4, 1993	3.67	3.67	3.42	3.46
299	NASDAQ	PLAB	Tue, Aug 3, 1993	3.42	3.67	3.42	3.67
298	NASDAQ	PLAB	Mon, Aug 2, 1993	3.42	3.67	3.42	3.46
297	NASDAQ	PLAB	Fri, Jul 30, 1993	3.67	3.67	3.42	3.67
296	NASDAQ	PLAB	Thu, Jul 29, 1993	3.33	3.67	3.33	3.67
295	NASDAQ	PLAB	Wed, Jul 28, 1993	3.50	3.50	3.25	3.50
294	NASDAQ	PLAB	Tue, Jul 27, 1993	3.75	3.75	3.25	3.50
293	NASDAQ	PLAB	Mon, Jul 26, 1993	3.67	3.83	3.58	3.58
292	NASDAQ	PLAB	Fri, Jul 23, 1993	3.71	3.83	3.67	3.67
291	NASDAQ	PLAB	Thu, Jul 22, 1993	3.83	3.83	3.75	3.75
290	NASDAQ	PLAB	Wed, Jul 21, 1993	3.92	4.17	3.92	4.00
289	NASDAQ	PLAB	Tue, Jul 20, 1993	3.92	3.92	3.92	3.92
288	NASDAQ	PLAB	Mon, Jul 19, 1993	4.17	4.17	3.92	3.92
287	NASDAQ	PLAB	Fri, Jul 16, 1993	4.00	4.17	4.00	4.00
286	NASDAQ	PLAB	Thu, Jul 15, 1993	4.08	4.25	4.00	4.17
285	NASDAQ	PLAB	Wed, Jul 14, 1993	4.00	4.13	4.00	4.13
284	NASDAQ	PLAB	Tue, Jul 13, 1993	4.00	4.17	4.00	4.17
283	NASDAQ	PLAB	Mon, Jul 12, 1993	4.00	4.17	4.00	4.00
282	NASDAQ	PLAB	Fri, Jul 9, 1993	4.17	4.17	4.00	4.00
281	NASDAQ	PLAB	Thu, Jul 8, 1993	4.08	4.25	4.00	4.00
280	NASDAQ	PLAB	Wed, Jul 7, 1993	4.00	4.33	4.00	4.00
279	NASDAQ	PLAB	Tue, Jul 6, 1993	3.83	4.33	3.83	4.33
278	NASDAQ	PLAB	Fri, Jul 2, 1993	3.83	4.00	3.83	3.92
277	NASDAQ	PLAB	Thu, Jul 1, 1993	3.83	3.83	3.83	3.83
276	NASDAQ	PLAB	Wed, Jun 30, 1993	3.92	3.92	3.67	3.92
275	NASDAQ	PLAB	Tue, Jun 29, 1993	3.83	3.92	3.67	3.92
274	NASDAQ	PLAB	Mon, Jun 28, 1993	3.67	3.83	3.67	3.67
273	NASDAQ	PLAB	Fri, Jun 25, 1993	3.67	3.83	3.67	3.83
272	NASDAQ	PLAB	Thu, Jun 24, 1993	3.67	3.83	3.67	3.83
271	NASDAQ	PLAB	Wed, Jun 23, 1993	3.67	3.83	3.67	3.83
270	NASDAQ	PLAB	Tue, Jun 22, 1993	3.75	3.79	3.75	3.79
269	NASDAQ	PLAB	Mon, Jun 21, 1993	3.75	3.92	3.75	3.92
268	NASDAQ	PLAB	Fri, Jun 18, 1993	3.92	3.92	3.75	3.75
267	NASDAQ	PLAB	Thu, Jun 17, 1993	3.67	3.92	3.67	3.83
266	NASDAQ	PLAB	Wed, Jun 16, 1993	3.67	3.92	3.67	3.92
265	NASDAQ	PLAB	Tue, Jun 15, 1993	3.67	3.92	3.67	3.67
264	NASDAQ	PLAB	Mon, Jun 14, 1993	3.67	3.83	3.67	3.67
263	NASDAQ	PLAB	Fri, Jun 11, 1993	3.63	3.67	3.63	3.67
262	NASDAQ	PLAB	Thu, Jun 10, 1993	3.58	3.83	3.58	3.58
261	NASDAQ	PLAB	Wed, Jun 9, 1993	3.58	3.75	3.58	3.58
260	NASDAQ	PLAB	Tue, Jun 8, 1993	3.75	3.75	3.58	3.71
259	NASDAQ	PLAB	Mon, Jun 7, 1993	4.00	4.00	3.58	3.58
258	NASDAQ	PLAB	Fri, Jun 4, 1993	3.83	4.00	3.83	3.83
257	NASDAQ	PLAB	Thu, Jun 3, 1993	4.00	4.00	3.83	3.83
256	NASDAQ	PLAB	Wed, Jun 2, 1993	3.83	4.00	3.83	3.83
255	NASDAQ	PLAB	Tue, Jun 1, 1993	3.83	4.08	3.83	3.83
254	NASDAQ	PLAB	Fri, May 28, 1993	4.00	4.00	3.83	4.00
253	NASDAQ	PLAB	Thu, May 27, 1993	3.92	4.00	3.83	3.83
252	NASDAQ	PLAB	Wed, May 26, 1993	4.08	4.08	3.92	4.08
251	NASDAQ	PLAB	Tue, May 25, 1993	3.92	4.08	3.92	4.00
250	NASDAQ	PLAB	Mon, May 24, 1993	4.33	4.33	3.92	4.00
249	NASDAQ	PLAB	Fri, May 21, 1993	4.33	4.33	4.08	4.17
248	NASDAQ	PLAB	Thu, May 20, 1993	4.58	4.83	4.58	4.58
247	NASDAQ	PLAB	Wed, May 19, 1993	4.83	4.83	4.58	4.58
246	NASDAQ	PLAB	Tue, May 18, 1993	4.75	4.83	4.67	4.75
245	NASDAQ	PLAB	Mon, May 17, 1993	4.42	4.75	4.42	4.67
244	NASDAQ	PLAB	Fri, May 14, 1993	4.42	4.58	4.42	4.50
243	NASDAQ	PLAB	Thu, May 13, 1993	4.42	4.58	4.42	4.58
242	NASDAQ	PLAB	Wed, May 12, 1993	4.58	4.58	4.42	4.50
241	NASDAQ	PLAB	Tue, May 11, 1993	4.58	4.58	4.42	4.50
240	NASDAQ	PLAB	Mon, May 10, 1993	4.58	4.58	4.42	4.58
239	NASDAQ	PLAB	Fri, May 7, 1993	4.58	4.58	4.42	4.50
238	NASDAQ	PLAB	Thu, May 6, 1993	4.33	4.58	4.33	4.42
237	NASDAQ	PLAB	Wed, May 5, 1993	4.50	4.50	4.33	4.50
236	NASDAQ	PLAB	Tue, May 4, 1993	4.50	4.50	4.33	4.33
235	NASDAQ	PLAB	Mon, May 3, 1993	4.33	4.50	4.33	4.33
234	NASDAQ	PLAB	Fri, Apr 30, 1993	4.33	4.50	4.33	4.33
233	NASDAQ	PLAB	Thu, Apr 29, 1993	4.42	4.50	4.33	4.33
232	NASDAQ	PLAB	Wed, Apr 28, 1993	4.33	4.50	4.33	4.42
231	NASDAQ	PLAB	Tue, Apr 27, 1993	4.33	4.50	4.33	4.50
230	NASDAQ	PLAB	Mon, Apr 26, 1993	4.58	4.58	4.42	4.42
229	NASDAQ	PLAB	Fri, Apr 23, 1993	4.50	4.67	4.42	4.50
228	NASDAQ	PLAB	Thu, Apr 22, 1993	4.50	4.67	4.50	4.50
227	NASDAQ	PLAB	Wed, Apr 21, 1993	4.67	4.67	4.50	4.50
226	NASDAQ	PLAB	Tue, Apr 20, 1993	4.75	4.83	4.58	4.75
225	NASDAQ	PLAB	Mon, Apr 19, 1993	4.50	4.75	4.50	4.50
224	NASDAQ	PLAB	Fri, Apr 16, 1993	4.75	4.75	4.50	4.50
223	NASDAQ	PLAB	Thu, Apr 15, 1993	4.50	4.75	4.50	4.75
222	NASDAQ	PLAB	Wed, Apr 14, 1993	4.58	4.83	4.50	4.50
221	NASDAQ	PLAB	Tue, Apr 13, 1993	4.67	4.83	4.58	4.83
220	NASDAQ	PLAB	Mon, Apr 12, 1993	4.42	4.92	4.42	4.83
219	NASDAQ	PLAB	Thu, Apr 8, 1993	4.42	4.42	4.17	4.42
218	NASDAQ	PLAB	Wed, Apr 7, 1993	4.42	4.42	4.17	4.42
217	NASDAQ	PLAB	Tue, Apr 6, 1993	4.46	4.46	4.17	4.33
216	NASDAQ	PLAB	Mon, Apr 5, 1993	4.25	4.46	4.25	4.25
215	NASDAQ	PLAB	Fri, Apr 2, 1993	4.42	4.58	4.25	4.33
214	NASDAQ	PLAB	Thu, Apr 1, 1993	4.83	4.83	4.42	4.42
213	NASDAQ	PLAB	Wed, Mar 31, 1993	4.67	4.83	4.50	4.67
212	NASDAQ	PLAB	Tue, Mar 30, 1993	4.42	4.67	4.42	4.67
211	NASDAQ	PLAB	Mon, Mar 29, 1993	4.42	4.50	4.42	4.42
210	NASDAQ	PLAB	Fri, Mar 26, 1993	4.33	4.50	4.33	4.50
209	NASDAQ	PLAB	Thu, Mar 25, 1993	4.58	4.58	4.33	4.33
208	NASDAQ	PLAB	Wed, Mar 24, 1993	4.33	4.58	4.33	4.33
207	NASDAQ	PLAB	Tue, Mar 23, 1993	4.58	4.58	4.33	4.38
206	NASDAQ	PLAB	Mon, Mar 22, 1993	4.67	4.67	4.33	4.58
205	NASDAQ	PLAB	Fri, Mar 19, 1993	4.50	4.67	4.50	4.67
204	NASDAQ	PLAB	Thu, Mar 18, 1993	4.50	4.67	4.50	4.67
203	NASDAQ	PLAB	Wed, Mar 17, 1993	4.50	4.67	4.50	4.58
202	NASDAQ	PLAB	Tue, Mar 16, 1993	4.67	4.67	4.50	4.50
201	NASDAQ	PLAB	Mon, Mar 15, 1993	4.58	4.67	4.50	4.67
200	NASDAQ	PLAB	Fri, Mar 12, 1993	4.42	4.67	4.42	4.42
199	NASDAQ	PLAB	Thu, Mar 11, 1993	4.67	4.67	4.42	4.42
198	NASDAQ	PLAB	Wed, Mar 10, 1993	4.67	4.67	4.42	4.42
197	NASDAQ	PLAB	Tue, Mar 9, 1993	4.42	4.67	4.42	4.67
196	NASDAQ	PLAB	Mon, Mar 8, 1993	4.25	4.67	4.25	4.50
195	NASDAQ	PLAB	Fri, Mar 5, 1993	4.42	4.42	4.25	4.42
194	NASDAQ	PLAB	Thu, Mar 4, 1993	4.42	4.42	4.25	4.42
193	NASDAQ	PLAB	Wed, Mar 3, 1993	4.42	4.42	4.25	4.33
192	NASDAQ	PLAB	Tue, Mar 2, 1993	4.50	4.50	4.25	4.50
191	NASDAQ	PLAB	Mon, Mar 1, 1993	4.25	4.50	4.25	4.50
190	NASDAQ	PLAB	Fri, Feb 26, 1993	4.42	4.42	4.25	4.33
189	NASDAQ	PLAB	Thu, Feb 25, 1993	4.25	4.42	4.25	4.42
188	NASDAQ	PLAB	Wed, Feb 24, 1993	4.42	4.42	4.25	4.25
187	NASDAQ	PLAB	Tue, Feb 23, 1993	4.50	4.58	4.33	4.33
186	NASDAQ	PLAB	Mon, Feb 22, 1993	4.33	4.50	4.33	4.50
185	NASDAQ	PLAB	Fri, Feb 19, 1993	4.58	4.58	4.33	4.33
184	NASDAQ	PLAB	Thu, Feb 18, 1993	4.50	4.58	4.33	4.58
183	NASDAQ	PLAB	Wed, Feb 17, 1993	4.50	4.58	4.33	4.42
182	NASDAQ	PLAB	Tue, Feb 16, 1993	4.67	4.67	4.25	4.33
181	NASDAQ	PLAB	Fri, Feb 12, 1993	4.67	4.67	4.50	4.67
180	NASDAQ	PLAB	Thu, Feb 11, 1993	4.50	4.67	4.50	4.67
179	NASDAQ	PLAB	Wed, Feb 10, 1993	4.50	4.67	4.50	4.50
178	NASDAQ	PLAB	Tue, Feb 9, 1993	4.75	4.75	4.50	4.50
177	NASDAQ	PLAB	Mon, Feb 8, 1993	4.42	4.75	4.42	4.75
176	NASDAQ	PLAB	Fri, Feb 5, 1993	4.58	4.75	4.42	4.67
175	NASDAQ	PLAB	Thu, Feb 4, 1993	4.67	4.75	4.50	4.75
174	NASDAQ	PLAB	Wed, Feb 3, 1993	4.67	4.75	4.50	4.67
173	NASDAQ	PLAB	Tue, Feb 2, 1993	4.67	4.67	4.50	4.54
172	NASDAQ	PLAB	Mon, Feb 1, 1993	4.50	4.75	4.50	4.50
171	NASDAQ	PLAB	Fri, Jan 29, 1993	4.67	4.75	4.50	4.75
170	NASDAQ	PLAB	Thu, Jan 28, 1993	4.58	4.67	4.42	4.50
169	NASDAQ	PLAB	Wed, Jan 27, 1993	4.75	4.83	4.42	4.58
168	NASDAQ	PLAB	Tue, Jan 26, 1993	4.50	5.00	4.33	4.67
167	NASDAQ	PLAB	Mon, Jan 25, 1993	4.17	4.42	4.17	4.42
166	NASDAQ	PLAB	Fri, Jan 22, 1993	4.33	4.42	4.17	4.42
165	NASDAQ	PLAB	Thu, Jan 21, 1993	4.42	4.42	4.17	4.33
164	NASDAQ	PLAB	Wed, Jan 20, 1993	4.08	4.50	4.08	4.42
163	NASDAQ	PLAB	Tue, Jan 19, 1993	4.33	4.33	4.08	4.25
162	NASDAQ	PLAB	Mon, Jan 18, 1993	4.08	4.33	4.08	4.21
161	NASDAQ	PLAB	Fri, Jan 15, 1993	4.33	4.33	4.08	4.17
160	NASDAQ	PLAB	Thu, Jan 14, 1993	3.83	4.33	3.83	4.08
159	NASDAQ	PLAB	Wed, Jan 13, 1993	4.08	4.08	3.83	4.08
158	NASDAQ	PLAB	Tue, Jan 12, 1993	3.92	4.00	3.67	4.00
157	NASDAQ	PLAB	Mon, Jan 11, 1993	3.92	3.92	3.67	3.75
156	NASDAQ	PLAB	Fri, Jan 8, 1993	3.92	3.92	3.67	3.67
155	NASDAQ	PLAB	Thu, Jan 7, 1993	3.92	3.92	3.67	3.88
154	NASDAQ	PLAB	Wed, Jan 6, 1993	3.67	3.92	3.67	3.92
153	NASDAQ	PLAB	Tue, Jan 5, 1993	3.58	3.92	3.58	3.67
152	NASDAQ	PLAB	Mon, Jan 4, 1993	3.58	3.75	3.58	3.67
151	NASDAQ	PLAB	Thu, Dec 31, 1992	3.58	3.75	3.58	3.67
150	NASDAQ	PLAB	Wed, Dec 30, 1992	3.58	3.75	3.58	3.58
149	NASDAQ	PLAB	Tue, Dec 29, 1992	3.67	3.83	3.58	3.67
148	NASDAQ	PLAB	Mon, Dec 28, 1992	3.92	3.92	3.67	3.83
147	NASDAQ	PLAB	Thu, Dec 24, 1992	4.00	4.00	3.75	3.75
146	NASDAQ	PLAB	Wed, Dec 23, 1992	4.00	4.00	3.75	4.00
145	NASDAQ	PLAB	Tue, Dec 22, 1992	4.00	4.00	3.75	3.83
144	NASDAQ	PLAB	Mon, Dec 21, 1992	3.83	4.00	3.75	3.79
143	NASDAQ	PLAB	Fri, Dec 18, 1992	4.00	4.00	3.83	3.83
142	NASDAQ	PLAB	Thu, Dec 17, 1992	3.83	4.00	3.75	3.83
141	NASDAQ	PLAB	Wed, Dec 16, 1992	3.75	3.83	3.58	3.83
140	NASDAQ	PLAB	Tue, Dec 15, 1992	3.58	3.83	3.58	3.58
139	NASDAQ	PLAB	Mon, Dec 14, 1992	3.67	3.92	3.58	3.83
138	NASDAQ	PLAB	Fri, Dec 11, 1992	3.58	3.92	3.42	3.83
137	NASDAQ	PLAB	Thu, Dec 10, 1992	3.50	3.58	3.42	3.58
136	NASDAQ	PLAB	Wed, Dec 9, 1992	3.75	3.92	3.50	3.50
135	NASDAQ	PLAB	Tue, Dec 8, 1992	3.58	3.92	3.58	3.75
134	NASDAQ	PLAB	Mon, Dec 7, 1992	3.58	3.75	3.58	3.67
133	NASDAQ	PLAB	Fri, Dec 4, 1992	3.83	3.83	3.50	3.67
132	NASDAQ	PLAB	Thu, Dec 3, 1992	3.58	3.83	3.42	3.67
131	NASDAQ	PLAB	Wed, Dec 2, 1992	3.42	3.58	3.42	3.50
130	NASDAQ	PLAB	Tue, Dec 1, 1992	3.42	3.42	3.25	3.42
129	NASDAQ	PLAB	Mon, Nov 30, 1992	3.25	3.42	3.25	3.42
128	NASDAQ	PLAB	Fri, Nov 27, 1992	3.42	3.42	3.25	3.25
127	NASDAQ	PLAB	Wed, Nov 25, 1992	3.42	3.42	3.25	3.25
126	NASDAQ	PLAB	Tue, Nov 24, 1992	3.25	3.42	3.17	3.25
125	NASDAQ	PLAB	Mon, Nov 23, 1992	3.17	3.33	3.17	3.17
124	NASDAQ	PLAB	Fri, Nov 20, 1992	3.17	3.33	3.17	3.33
123	NASDAQ	PLAB	Thu, Nov 19, 1992	3.17	3.42	3.17	3.29
122	NASDAQ	PLAB	Wed, Nov 18, 1992	3.42	3.42	3.17	3.42
121	NASDAQ	PLAB	Tue, Nov 17, 1992	3.17	3.42	3.17	3.42
120	NASDAQ	PLAB	Mon, Nov 16, 1992	3.17	3.42	3.17	3.42
119	NASDAQ	PLAB	Fri, Nov 13, 1992	3.33	3.42	3.25	3.29
118	NASDAQ	PLAB	Thu, Nov 12, 1992	3.42	3.42	3.25	3.25
117	NASDAQ	PLAB	Wed, Nov 11, 1992	3.33	3.42	3.17	3.42
116	NASDAQ	PLAB	Tue, Nov 10, 1992	3.08	3.33	2.92	3.33
115	NASDAQ	PLAB	Mon, Nov 9, 1992	3.08	3.08	2.92	3.08
114	NASDAQ	PLAB	Fri, Nov 6, 1992	3.00	3.08	3.00	3.00
113	NASDAQ	PLAB	Thu, Nov 5, 1992	3.00	3.08	3.00	3.00
112	NASDAQ	PLAB	Wed, Nov 4, 1992	3.08	3.08	3.00	3.00
111	NASDAQ	PLAB	Tue, Nov 3, 1992	3.08	3.08	3.00	3.04
110	NASDAQ	PLAB	Mon, Nov 2, 1992	3.00	3.25	3.00	3.00
109	NASDAQ	PLAB	Fri, Oct 30, 1992	3.17	3.25	3.00	3.25
108	NASDAQ	PLAB	Thu, Oct 29, 1992	2.92	3.08	2.75	3.00
107	NASDAQ	PLAB	Wed, Oct 28, 1992	2.92	2.92	2.75	2.75
106	NASDAQ	PLAB	Tue, Oct 27, 1992	2.92	2.92	2.75	2.75
105	NASDAQ	PLAB	Mon, Oct 26, 1992	2.92	2.92	2.67	2.79
104	NASDAQ	PLAB	Fri, Oct 23, 1992	2.67	2.92	2.67	2.67
103	NASDAQ	PLAB	Thu, Oct 22, 1992	2.92	2.92	2.67	2.67
102	NASDAQ	PLAB	Wed, Oct 21, 1992	2.83	2.83	2.67	2.67
101	NASDAQ	PLAB	Tue, Oct 20, 1992	2.67	2.83	2.67	2.67
100	NASDAQ	PLAB	Mon, Oct 19, 1992	2.83	2.83	2.67	2.83
99	NASDAQ	PLAB	Fri, Oct 16, 1992	2.83	2.83	2.67	2.67
98	NASDAQ	PLAB	Thu, Oct 15, 1992	2.83	2.83	2.63	2.83
97	NASDAQ	PLAB	Wed, Oct 14, 1992	2.83	2.83	2.67	2.67
96	NASDAQ	PLAB	Tue, Oct 13, 1992	2.67	2.83	2.58	2.83
95	NASDAQ	PLAB	Mon, Oct 12, 1992	2.67	2.75	2.58	2.75
94	NASDAQ	PLAB	Fri, Oct 9, 1992	2.67	2.67	2.50	2.50
93	NASDAQ	PLAB	Thu, Oct 8, 1992	2.67	2.67	2.50	2.54
92	NASDAQ	PLAB	Wed, Oct 7, 1992	2.67	2.67	2.50	2.58
91	NASDAQ	PLAB	Tue, Oct 6, 1992	2.83	2.92	2.50	2.58
90	NASDAQ	PLAB	Mon, Oct 5, 1992	2.92	3.08	2.92	3.00
89	NASDAQ	PLAB	Fri, Oct 2, 1992	3.17	3.17	3.00	3.00
88	NASDAQ	PLAB	Thu, Oct 1, 1992	3.00	3.17	3.00	3.17
87	NASDAQ	PLAB	Wed, Sep 30, 1992	3.00	3.17	3.00	3.17
86	NASDAQ	PLAB	Tue, Sep 29, 1992	3.08	3.25	3.00	3.00
85	NASDAQ	PLAB	Mon, Sep 28, 1992	3.25	3.25	3.00	3.00
84	NASDAQ	PLAB	Fri, Sep 25, 1992	3.33	3.33	3.00	3.25
83	NASDAQ	PLAB	Thu, Sep 24, 1992	3.33	3.33	3.17	3.17
82	NASDAQ	PLAB	Wed, Sep 23, 1992	3.33	3.33	3.08	3.13
81	NASDAQ	PLAB	Tue, Sep 22, 1992	3.33	3.33	3.08	3.08
80	NASDAQ	PLAB	Mon, Sep 21, 1992	3.00	3.33	3.00	3.25
79	NASDAQ	PLAB	Fri, Sep 18, 1992	3.00	3.17	3.00	3.00
78	NASDAQ	PLAB	Thu, Sep 17, 1992	3.00	3.17	2.92	3.17
77	NASDAQ	PLAB	Wed, Sep 16, 1992	3.00	3.00	2.92	2.96
76	NASDAQ	PLAB	Tue, Sep 15, 1992	3.00	3.00	2.92	2.92
75	NASDAQ	PLAB	Mon, Sep 14, 1992	3.08	3.08	2.92	2.92
74	NASDAQ	PLAB	Fri, Sep 11, 1992	2.83	3.00	2.83	2.92
73	NASDAQ	PLAB	Thu, Sep 10, 1992	3.00	3.00	2.83	2.92
72	NASDAQ	PLAB	Wed, Sep 9, 1992	2.83	2.92	2.83	2.92
71	NASDAQ	PLAB	Tue, Sep 8, 1992	3.00	3.00	2.83	2.92
70	NASDAQ	PLAB	Fri, Sep 4, 1992	2.96	3.00	2.92	3.00
69	NASDAQ	PLAB	Thu, Sep 3, 1992	2.92	3.00	2.92	2.92
68	NASDAQ	PLAB	Wed, Sep 2, 1992	3.00	3.08	2.92	2.96
67	NASDAQ	PLAB	Tue, Sep 1, 1992	2.96	3.00	2.92	2.96
66	NASDAQ	PLAB	Mon, Aug 31, 1992	2.92	3.00	2.92	3.00
65	NASDAQ	PLAB	Fri, Aug 28, 1992	2.92	2.92	2.92	2.92
64	NASDAQ	PLAB	Thu, Aug 27, 1992	3.08	3.08	2.92	2.92
63	NASDAQ	PLAB	Wed, Aug 26, 1992	3.08	3.08	3.00	3.00
62	NASDAQ	PLAB	Tue, Aug 25, 1992	3.08	3.08	2.92	2.92
61	NASDAQ	PLAB	Mon, Aug 24, 1992	2.92	3.08	2.92	2.92
60	NASDAQ	PLAB	Fri, Aug 21, 1992	3.08	3.17	3.00	3.00
59	NASDAQ	PLAB	Thu, Aug 20, 1992	3.00	3.17	3.00	3.17
58	NASDAQ	PLAB	Wed, Aug 19, 1992	3.17	3.17	3.00	3.17
57	NASDAQ	PLAB	Tue, Aug 18, 1992	3.00	3.17	3.00	3.17
56	NASDAQ	PLAB	Mon, Aug 17, 1992	3.00	3.17	3.00	3.00
55	NASDAQ	PLAB	Fri, Aug 14, 1992	3.08	3.08	2.92	2.92
54	NASDAQ	PLAB	Thu, Aug 13, 1992	3.17	3.17	3.00	3.00
53	NASDAQ	PLAB	Wed, Aug 12, 1992	3.25	3.25	3.00	3.04
52	NASDAQ	PLAB	Tue, Aug 11, 1992	3.08	3.17	3.08	3.13
51	NASDAQ	PLAB	Mon, Aug 10, 1992	3.25	3.25	3.13	3.25
50	NASDAQ	PLAB	Fri, Aug 7, 1992	3.08	3.25	3.08	3.17
49	NASDAQ	PLAB	Thu, Aug 6, 1992	3.17	3.25	3.08	3.25
48	NASDAQ	PLAB	Wed, Aug 5, 1992	3.58	3.58	3.08	3.25
47	NASDAQ	PLAB	Tue, Aug 4, 1992	3.08	3.67	2.96	3.42
46	NASDAQ	PLAB	Mon, Aug 3, 1992	2.83	3.00	2.83	3.00
45	NASDAQ	PLAB	Fri, Jul 31, 1992	2.88	2.92	2.79	2.92
44	NASDAQ	PLAB	Thu, Jul 30, 1992	2.83	2.92	2.79	2.88
43	NASDAQ	PLAB	Wed, Jul 29, 1992	2.92	2.92	2.75	2.92
42	NASDAQ	PLAB	Tue, Jul 28, 1992	2.83	2.92	2.75	2.75
41	NASDAQ	PLAB	Mon, Jul 27, 1992	2.92	2.92	2.75	2.79
40	NASDAQ	PLAB	Fri, Jul 24, 1992	2.75	2.92	2.75	2.79
39	NASDAQ	PLAB	Thu, Jul 23, 1992	2.75	2.92	2.75	2.79
38	NASDAQ	PLAB	Wed, Jul 22, 1992	2.75	2.83	2.67	2.71
37	NASDAQ	PLAB	Tue, Jul 21, 1992	2.83	2.96	2.83	2.88
36	NASDAQ	PLAB	Mon, Jul 20, 1992	3.00	3.00	2.83	2.83
35	NASDAQ	PLAB	Fri, Jul 17, 1992	3.00	3.00	2.83	3.00
34	NASDAQ	PLAB	Thu, Jul 16, 1992	2.83	3.00	2.83	3.00
33	NASDAQ	PLAB	Wed, Jul 15, 1992	2.83	3.00	2.83	2.92
32	NASDAQ	PLAB	Tue, Jul 14, 1992	3.08	3.08	2.83	2.88
31	NASDAQ	PLAB	Mon, Jul 13, 1992	2.92	3.08	2.92	2.92
30	NASDAQ	PLAB	Fri, Jul 10, 1992	3.00	3.08	2.92	2.92
29	NASDAQ	PLAB	Thu, Jul 9, 1992	2.92	3.08	2.92	2.92
28	NASDAQ	PLAB	Wed, Jul 8, 1992	3.00	3.08	2.92	2.92
27	NASDAQ	PLAB	Tue, Jul 7, 1992	3.00	3.00	3.00	3.00
26	NASDAQ	PLAB	Mon, Jul 6, 1992	3.00	3.08	3.00	3.08
25	NASDAQ	PLAB	Thu, Jul 2, 1992	3.00	3.00	2.83	2.83
24	NASDAQ	PLAB	Wed, Jul 1, 1992	3.00	3.17	2.83	3.00
23	NASDAQ	PLAB	Tue, Jun 30, 1992	3.17	3.17	3.00	3.17
22	NASDAQ	PLAB	Mon, Jun 29, 1992	3.08	3.17	2.92	2.92
21	NASDAQ	PLAB	Fri, Jun 26, 1992	3.08	3.17	3.08	3.08
20	NASDAQ	PLAB	Thu, Jun 25, 1992	3.08	3.25	3.08	3.17
19	NASDAQ	PLAB	Wed, Jun 24, 1992	3.25	3.29	3.08	3.13
18	NASDAQ	PLAB	Tue, Jun 23, 1992	3.08	3.25	3.08	3.08
17	NASDAQ	PLAB	Mon, Jun 22, 1992	3.08	3.33	3.08	3.08
16	NASDAQ	PLAB	Fri, Jun 19, 1992	3.08	3.17	3.08	3.08
15	NASDAQ	PLAB	Thu, Jun 18, 1992	3.08	3.33	3.08	3.08
14	NASDAQ	PLAB	Wed, Jun 17, 1992	3.17	3.33	3.08	3.08
13	NASDAQ	PLAB	Tue, Jun 16, 1992	3.25	3.33	3.25	3.25
12	NASDAQ	PLAB	Mon, Jun 15, 1992	3.25	3.33	3.25	3.25
11	NASDAQ	PLAB	Fri, Jun 12, 1992	3.25	3.33	3.25	3.25
10	NASDAQ	PLAB	Thu, Jun 11, 1992	3.33	3.33	3.17	3.33
9	NASDAQ	PLAB	Wed, Jun 10, 1992	3.50	3.75	3.17	3.17
8	NASDAQ	PLAB	Tue, Jun 9, 1992	3.75	3.75	3.50	3.50
7	NASDAQ	PLAB	Mon, Jun 8, 1992	3.75	3.75	3.50	3.50
6	NASDAQ	PLAB	Fri, Jun 5, 1992	3.58	3.75	3.50	3.63
5	NASDAQ	PLAB	Thu, Jun 4, 1992	3.38	3.50	3.33	3.42
4	NASDAQ	PLAB	Wed, Jun 3, 1992	3.42	3.42	3.25	3.25
3	NASDAQ	PLAB	Tue, Jun 2, 1992	3.21	3.42	3.21	3.25
2	NASDAQ	PLAB	Mon, Jun 1, 1992	3.17	3.33	3.17	3.33
1	NASDAQ	PLAB	Fri, May 29, 1992	3.25	3.33	3.17	3.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Photronics Inc NASDAQ:PLAB 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