Rand Capital Corp NASDAQ:RAND Historical Prices

Below are the 5695 trading days of historical prices for RAND.

#	Exchange	Symbol	Date	Open	High	Low	Close
5695	NASDAQ	RAND	Wed, Mar 20, 2024	0.00	0.00	0.00	0.00
5694	NASDAQ	RAND	Tue, Mar 19, 2024	0.00	0.00	0.00	0.00
5693	NASDAQ	RAND	Mon, Mar 18, 2024	0.00	0.00	0.00	0.00
5692	NASDAQ	RAND	Fri, Mar 15, 2024	13.81	13.83	13.80	13.80
5691	NASDAQ	RAND	Thu, Mar 14, 2024	13.80	13.95	13.80	13.92
5690	NASDAQ	RAND	Wed, Mar 13, 2024	13.75	13.99	13.75	13.88
5689	NASDAQ	RAND	Tue, Mar 12, 2024	13.75	13.95	13.75	13.88
5688	NASDAQ	RAND	Mon, Mar 11, 2024	13.90	13.90	13.77	13.87
5687	NASDAQ	RAND	Fri, Mar 8, 2024	13.79	13.79	13.79	13.79
5686	NASDAQ	RAND	Thu, Mar 7, 2024	13.79	14.05	13.79	13.99
5685	NASDAQ	RAND	Wed, Mar 6, 2024	13.95	14.08	13.95	13.95
5684	NASDAQ	RAND	Tue, Mar 5, 2024	14.02	14.05	13.75	13.75
5683	NASDAQ	RAND	Mon, Mar 4, 2024	13.75	13.88	13.75	13.88
5682	NASDAQ	RAND	Fri, Mar 1, 2024	13.82	13.82	13.75	13.75
5681	NASDAQ	RAND	Thu, Feb 29, 2024	14.02	14.02	13.80	13.80
5680	NASDAQ	RAND	Wed, Feb 28, 2024	13.94	13.94	13.75	13.78
5679	NASDAQ	RAND	Tue, Feb 27, 2024	13.80	13.80	13.75	13.75
5678	NASDAQ	RAND	Mon, Feb 26, 2024	13.76	13.76	13.75	13.75
5677	NASDAQ	RAND	Fri, Feb 23, 2024	13.77	13.89	13.76	13.76
5676	NASDAQ	RAND	Thu, Feb 22, 2024	13.86	13.87	13.58	13.87
5675	NASDAQ	RAND	Wed, Feb 21, 2024	13.67	13.75	13.46	13.50
5674	NASDAQ	RAND	Tue, Feb 20, 2024	13.11	13.72	13.11	13.72
5673	NASDAQ	RAND	Fri, Feb 16, 2024	13.41	13.41	13.41	13.41
5672	NASDAQ	RAND	Thu, Feb 15, 2024	13.42	13.42	13.42	13.42
5671	NASDAQ	RAND	Wed, Feb 14, 2024	13.42	13.42	13.40	13.42
5670	NASDAQ	RAND	Tue, Feb 13, 2024	13.57	13.57	13.57	13.57
5669	NASDAQ	RAND	Mon, Feb 12, 2024	13.48	13.48	13.48	13.48
5668	NASDAQ	RAND	Thu, Feb 8, 2024	13.47	13.47	13.47	13.47
5667	NASDAQ	RAND	Mon, Feb 5, 2024	13.42	13.42	13.42	13.42
5666	NASDAQ	RAND	Fri, Feb 2, 2024	13.42	13.45	13.42	13.45
5665	NASDAQ	RAND	Thu, Feb 1, 2024	13.34	13.47	13.14	13.14
5664	NASDAQ	RAND	Wed, Jan 31, 2024	13.39	13.39	13.37	13.37
5663	NASDAQ	RAND	Tue, Jan 30, 2024	13.29	13.46	13.23	13.46
5662	NASDAQ	RAND	Mon, Jan 29, 2024	13.08	13.08	13.08	13.08
5661	NASDAQ	RAND	Fri, Jan 26, 2024	13.07	13.07	13.07	13.07
5660	NASDAQ	RAND	Thu, Jan 25, 2024	13.20	13.20	13.07	13.07
5659	NASDAQ	RAND	Wed, Jan 24, 2024	13.03	13.05	13.03	13.05
5658	NASDAQ	RAND	Tue, Jan 23, 2024	13.15	13.50	12.92	13.03
5657	NASDAQ	RAND	Mon, Jan 22, 2024	13.42	13.75	13.13	13.13
5656	NASDAQ	RAND	Fri, Jan 19, 2024	13.51	13.51	13.50	13.50
5655	NASDAQ	RAND	Thu, Jan 18, 2024	13.52	13.52	13.50	13.50
5654	NASDAQ	RAND	Tue, Jan 16, 2024	13.75	13.75	13.34	13.54
5653	NASDAQ	RAND	Fri, Jan 12, 2024	13.60	13.60	13.60	13.60
5652	NASDAQ	RAND	Thu, Jan 11, 2024	14.10	14.10	13.54	13.69
5651	NASDAQ	RAND	Wed, Jan 10, 2024	13.62	13.71	13.62	13.64
5650	NASDAQ	RAND	Fri, Jan 5, 2024	13.30	13.45	13.30	13.30
5649	NASDAQ	RAND	Wed, Jan 3, 2024	13.24	13.49	13.24	13.29
5648	NASDAQ	RAND	Tue, Jan 2, 2024	12.95	12.98	12.81	12.97
5647	NASDAQ	RAND	Fri, Dec 29, 2023	13.79	13.79	12.93	12.99
5646	NASDAQ	RAND	Thu, Dec 28, 2023	13.40	13.96	13.39	13.96
5645	NASDAQ	RAND	Wed, Dec 27, 2023	13.50	13.50	13.27	13.47
5644	NASDAQ	RAND	Fri, Dec 22, 2023	13.50	13.50	13.27	13.29
5643	NASDAQ	RAND	Wed, Dec 20, 2023	13.53	13.53	13.50	13.51
5642	NASDAQ	RAND	Tue, Dec 19, 2023	13.85	13.85	13.85	13.85
5641	NASDAQ	RAND	Mon, Dec 18, 2023	13.51	13.51	13.28	13.47
5640	NASDAQ	RAND	Fri, Dec 15, 2023	13.90	13.90	13.64	13.68
5639	NASDAQ	RAND	Thu, Dec 14, 2023	14.20	14.55	14.06	14.54
5638	NASDAQ	RAND	Wed, Dec 13, 2023	14.23	14.24	13.85	14.14
5637	NASDAQ	RAND	Tue, Dec 12, 2023	14.25	14.25	14.10	14.23
5636	NASDAQ	RAND	Mon, Dec 11, 2023	14.13	14.23	13.98	14.20
5635	NASDAQ	RAND	Fri, Dec 8, 2023	14.13	14.13	13.85	14.07
5634	NASDAQ	RAND	Thu, Dec 7, 2023	13.60	14.10	13.59	13.59
5633	NASDAQ	RAND	Wed, Dec 6, 2023	13.15	13.75	13.15	13.45
5632	NASDAQ	RAND	Tue, Dec 5, 2023	12.85	13.10	12.85	13.10
5631	NASDAQ	RAND	Mon, Dec 4, 2023	12.76	13.00	12.76	13.00
5630	NASDAQ	RAND	Fri, Dec 1, 2023	12.82	12.85	12.82	12.85
5629	NASDAQ	RAND	Thu, Nov 30, 2023	12.81	12.81	12.81	12.81
5628	NASDAQ	RAND	Wed, Nov 29, 2023	12.51	12.70	12.50	12.70
5627	NASDAQ	RAND	Tue, Nov 28, 2023	12.86	12.86	12.86	12.86
5626	NASDAQ	RAND	Mon, Nov 27, 2023	12.69	12.93	12.69	12.85
5625	NASDAQ	RAND	Wed, Nov 22, 2023	12.99	13.00	12.99	13.00
5624	NASDAQ	RAND	Tue, Nov 21, 2023	12.98	12.99	12.86	12.86
5623	NASDAQ	RAND	Fri, Nov 17, 2023	12.93	12.93	12.93	12.93
5622	NASDAQ	RAND	Thu, Nov 16, 2023	12.83	12.93	12.83	12.93
5621	NASDAQ	RAND	Wed, Nov 15, 2023	12.83	12.83	12.81	12.81
5620	NASDAQ	RAND	Tue, Nov 14, 2023	12.74	12.99	12.74	12.95
5619	NASDAQ	RAND	Mon, Nov 13, 2023	12.80	12.93	12.70	12.70
5618	NASDAQ	RAND	Fri, Nov 10, 2023	13.10	13.10	13.10	13.10
5617	NASDAQ	RAND	Thu, Nov 9, 2023	12.99	12.99	12.99	12.99
5616	NASDAQ	RAND	Tue, Nov 7, 2023	13.02	13.02	13.01	13.01
5615	NASDAQ	RAND	Mon, Nov 6, 2023	13.14	13.29	13.14	13.25
5614	NASDAQ	RAND	Fri, Nov 3, 2023	13.15	13.22	13.09	13.22
5613	NASDAQ	RAND	Tue, Oct 31, 2023	13.00	13.01	13.00	13.01
5612	NASDAQ	RAND	Mon, Oct 30, 2023	13.06	13.06	13.02	13.02
5611	NASDAQ	RAND	Tue, Oct 24, 2023	13.11	13.30	13.02	13.30
5610	NASDAQ	RAND	Fri, Oct 20, 2023	13.57	13.57	13.57	13.57
5609	NASDAQ	RAND	Thu, Oct 19, 2023	13.08	13.08	13.08	13.08
5608	NASDAQ	RAND	Tue, Oct 17, 2023	13.22	13.22	13.03	13.03
5607	NASDAQ	RAND	Mon, Oct 16, 2023	13.50	13.63	13.50	13.63
5606	NASDAQ	RAND	Wed, Oct 11, 2023	13.05	13.41	13.05	13.41
5605	NASDAQ	RAND	Tue, Oct 10, 2023	13.52	13.74	13.52	13.72
5604	NASDAQ	RAND	Thu, Oct 5, 2023	13.27	13.27	13.27	13.27
5603	NASDAQ	RAND	Mon, Oct 2, 2023	13.41	13.41	13.40	13.40
5602	NASDAQ	RAND	Fri, Sep 29, 2023	13.17	13.17	13.17	13.17
5601	NASDAQ	RAND	Thu, Sep 28, 2023	13.60	13.60	13.60	13.60
5600	NASDAQ	RAND	Wed, Sep 27, 2023	13.44	13.44	13.17	13.32
5599	NASDAQ	RAND	Tue, Sep 26, 2023	13.63	13.63	13.63	13.63
5598	NASDAQ	RAND	Fri, Sep 22, 2023	13.48	13.48	13.48	13.48
5597	NASDAQ	RAND	Thu, Sep 21, 2023	13.62	13.62	13.44	13.44
5596	NASDAQ	RAND	Wed, Sep 20, 2023	13.44	13.44	13.44	13.44
5595	NASDAQ	RAND	Mon, Sep 18, 2023	13.50	13.50	13.50	13.50
5594	NASDAQ	RAND	Fri, Sep 15, 2023	13.50	13.50	13.48	13.50
5593	NASDAQ	RAND	Thu, Sep 14, 2023	13.77	13.80	13.77	13.78
5592	NASDAQ	RAND	Tue, Sep 12, 2023	0.00	0.00	0.00	13.75
5591	NASDAQ	RAND	Mon, Sep 11, 2023	13.75	13.75	13.75	13.75
5590	NASDAQ	RAND	Fri, Sep 8, 2023	13.74	13.74	13.74	13.74
5589	NASDAQ	RAND	Thu, Sep 7, 2023	13.43	13.43	13.43	13.43
5588	NASDAQ	RAND	Thu, Aug 31, 2023	13.77	13.77	13.77	13.77
5587	NASDAQ	RAND	Wed, Aug 30, 2023	13.35	13.35	13.35	13.35
5586	NASDAQ	RAND	Tue, Aug 29, 2023	13.51	13.62	13.51	13.62
5585	NASDAQ	RAND	Mon, Aug 28, 2023	13.49	13.51	13.49	13.51
5584	NASDAQ	RAND	Fri, Aug 25, 2023	13.52	13.52	13.52	13.52
5583	NASDAQ	RAND	Wed, Aug 23, 2023	13.50	13.50	13.50	13.50
5582	NASDAQ	RAND	Tue, Aug 22, 2023	12.91	13.22	12.70	13.22
5581	NASDAQ	RAND	Mon, Aug 21, 2023	13.56	13.58	13.17	13.56
5580	NASDAQ	RAND	Wed, Aug 16, 2023	12.91	13.00	12.80	13.00
5579	NASDAQ	RAND	Tue, Aug 15, 2023	13.14	13.14	13.00	13.00
5578	NASDAQ	RAND	Thu, Aug 10, 2023	13.50	13.50	13.50	13.50
5577	NASDAQ	RAND	Wed, Aug 9, 2023	13.84	13.96	13.84	13.96
5576	NASDAQ	RAND	Tue, Aug 8, 2023	13.53	13.53	13.53	13.53
5575	NASDAQ	RAND	Mon, Aug 7, 2023	13.33	13.47	13.33	13.47
5574	NASDAQ	RAND	Fri, Aug 4, 2023	13.55	13.70	13.35	13.40
5573	NASDAQ	RAND	Wed, Aug 2, 2023	13.33	13.97	13.33	13.97
5572	NASDAQ	RAND	Mon, Jul 31, 2023	13.46	13.46	13.46	13.46
5571	NASDAQ	RAND	Thu, Jul 27, 2023	13.52	13.70	13.40	13.46
5570	NASDAQ	RAND	Tue, Jul 25, 2023	13.52	13.52	13.52	13.52
5569	NASDAQ	RAND	Tue, Jul 18, 2023	13.89	13.89	13.89	13.89
5568	NASDAQ	RAND	Mon, Jul 17, 2023	13.50	13.50	13.50	13.50
5567	NASDAQ	RAND	Tue, Jul 11, 2023	13.11	13.19	13.11	13.19
5566	NASDAQ	RAND	Fri, Jun 30, 2023	13.82	13.82	13.01	13.01
5565	NASDAQ	RAND	Thu, Jun 29, 2023	13.50	13.70	13.50	13.55
5564	NASDAQ	RAND	Wed, Jun 28, 2023	13.50	13.50	13.50	13.50
5563	NASDAQ	RAND	Tue, Jun 27, 2023	13.50	13.50	13.50	13.50
5562	NASDAQ	RAND	Mon, Jun 26, 2023	13.50	13.50	13.50	13.50
5561	NASDAQ	RAND	Thu, Jun 15, 2023	13.98	13.98	12.88	13.01
5560	NASDAQ	RAND	Tue, Jun 13, 2023	13.27	13.27	13.27	13.27
5559	NASDAQ	RAND	Thu, Jun 8, 2023	13.46	13.46	13.46	13.46
5558	NASDAQ	RAND	Wed, Jun 7, 2023	13.25	13.46	13.25	13.46
5557	NASDAQ	RAND	Wed, May 31, 2023	12.78	13.10	12.62	13.10
5556	NASDAQ	RAND	Thu, May 25, 2023	12.90	13.00	12.90	13.00
5555	NASDAQ	RAND	Wed, May 24, 2023	13.21	13.21	13.21	13.21
5554	NASDAQ	RAND	Mon, May 22, 2023	13.24	13.24	13.24	13.24
5553	NASDAQ	RAND	Fri, May 19, 2023	12.92	13.44	12.92	13.44
5552	NASDAQ	RAND	Thu, May 18, 2023	12.81	13.11	12.81	13.11
5551	NASDAQ	RAND	Tue, May 16, 2023	13.36	13.36	12.79	12.79
5550	NASDAQ	RAND	Wed, May 10, 2023	13.46	13.46	12.79	13.42
5549	NASDAQ	RAND	Tue, May 9, 2023	13.26	13.26	13.20	13.20
5548	NASDAQ	RAND	Mon, May 1, 2023	13.00	13.00	13.00	13.00
5547	NASDAQ	RAND	Fri, Apr 21, 2023	12.73	12.74	12.73	12.73
5546	NASDAQ	RAND	Tue, Apr 18, 2023	13.00	13.00	12.66	12.66
5545	NASDAQ	RAND	Mon, Apr 17, 2023	12.75	12.75	12.75	12.75
5544	NASDAQ	RAND	Thu, Apr 13, 2023	12.67	13.46	12.67	13.43
5543	NASDAQ	RAND	Wed, Apr 12, 2023	13.11	13.11	13.11	13.11
5542	NASDAQ	RAND	Tue, Apr 4, 2023	12.71	13.04	12.71	13.04
5541	NASDAQ	RAND	Mon, Apr 3, 2023	13.07	13.40	12.67	13.40
5540	NASDAQ	RAND	Fri, Mar 31, 2023	13.45	13.45	13.42	13.42
5539	NASDAQ	RAND	Thu, Mar 30, 2023	13.48	13.48	13.46	13.46
5538	NASDAQ	RAND	Wed, Mar 29, 2023	13.45	13.50	13.45	13.50
5537	NASDAQ	RAND	Tue, Mar 28, 2023	13.90	13.90	13.45	13.49
5536	NASDAQ	RAND	Mon, Mar 27, 2023	13.73	13.90	13.73	13.90
5535	NASDAQ	RAND	Thu, Mar 23, 2023	13.85	13.85	13.85	13.85
5534	NASDAQ	RAND	Wed, Mar 22, 2023	13.79	13.85	13.79	13.85
5533	NASDAQ	RAND	Tue, Mar 21, 2023	13.70	13.85	13.70	13.85
5532	NASDAQ	RAND	Mon, Mar 20, 2023	13.70	13.70	13.70	13.70
5531	NASDAQ	RAND	Fri, Mar 17, 2023	13.73	14.14	13.71	14.14
5530	NASDAQ	RAND	Thu, Mar 16, 2023	13.70	13.70	13.70	13.70
5529	NASDAQ	RAND	Wed, Mar 15, 2023	13.71	13.71	13.61	13.71
5528	NASDAQ	RAND	Tue, Mar 14, 2023	13.71	13.71	13.50	13.71
5527	NASDAQ	RAND	Mon, Mar 13, 2023	13.68	13.69	13.68	13.68
5526	NASDAQ	RAND	Fri, Mar 10, 2023	13.85	13.85	13.72	13.72
5525	NASDAQ	RAND	Wed, Mar 8, 2023	14.26	14.26	13.68	13.68
5524	NASDAQ	RAND	Tue, Mar 7, 2023	14.22	14.22	14.22	14.22
5523	NASDAQ	RAND	Thu, Mar 2, 2023	14.00	14.00	14.00	14.00
5522	NASDAQ	RAND	Thu, Feb 23, 2023	13.97	14.02	13.97	14.02
5521	NASDAQ	RAND	Tue, Feb 21, 2023	13.82	13.82	13.82	13.82
5520	NASDAQ	RAND	Mon, Feb 13, 2023	13.80	13.95	13.80	13.95
5519	NASDAQ	RAND	Fri, Feb 10, 2023	13.92	14.00	13.92	14.00
5518	NASDAQ	RAND	Mon, Feb 6, 2023	13.91	13.91	13.91	13.91
5517	NASDAQ	RAND	Fri, Feb 3, 2023	13.91	13.91	13.91	13.91
5516	NASDAQ	RAND	Thu, Feb 2, 2023	13.91	13.91	13.91	13.91
5515	NASDAQ	RAND	Wed, Feb 1, 2023	13.91	13.91	13.91	13.91
5514	NASDAQ	RAND	Tue, Jan 31, 2023	13.94	13.94	13.94	13.94
5513	NASDAQ	RAND	Thu, Jan 26, 2023	13.96	13.96	13.96	13.96
5512	NASDAQ	RAND	Wed, Jan 25, 2023	13.67	13.67	13.67	13.67
5511	NASDAQ	RAND	Mon, Jan 23, 2023	13.94	13.94	13.53	13.53
5510	NASDAQ	RAND	Thu, Jan 19, 2023	13.59	13.85	13.59	13.85
5509	NASDAQ	RAND	Wed, Jan 18, 2023	13.85	13.85	13.56	13.56
5508	NASDAQ	RAND	Tue, Jan 17, 2023	14.12	14.12	14.12	14.12
5507	NASDAQ	RAND	Fri, Jan 13, 2023	14.12	14.12	14.12	14.12
5506	NASDAQ	RAND	Thu, Jan 12, 2023	13.78	14.12	13.78	14.12
5505	NASDAQ	RAND	Wed, Jan 11, 2023	13.55	13.55	13.55	13.55
5504	NASDAQ	RAND	Tue, Jan 10, 2023	14.18	14.18	14.14	14.14
5503	NASDAQ	RAND	Mon, Jan 9, 2023	14.00	14.13	14.00	14.00
5502	NASDAQ	RAND	Fri, Jan 6, 2023	14.10	14.10	14.10	14.10
5501	NASDAQ	RAND	Thu, Jan 5, 2023	13.84	14.09	13.84	14.09
5500	NASDAQ	RAND	Wed, Jan 4, 2023	13.84	13.88	13.59	13.88
5499	NASDAQ	RAND	Tue, Jan 3, 2023	13.82	13.82	13.82	13.82
5498	NASDAQ	RAND	Fri, Dec 30, 2022	13.75	13.75	13.32	13.32
5497	NASDAQ	RAND	Thu, Dec 29, 2022	13.40	13.48	13.29	13.29
5496	NASDAQ	RAND	Wed, Dec 28, 2022	13.95	13.95	13.60	13.60
5495	NASDAQ	RAND	Thu, Dec 22, 2022	13.97	14.08	13.95	13.95
5494	NASDAQ	RAND	Tue, Dec 20, 2022	14.09	14.09	13.97	13.97
5493	NASDAQ	RAND	Fri, Dec 16, 2022	14.36	14.36	13.94	13.96
5492	NASDAQ	RAND	Thu, Dec 15, 2022	14.86	14.86	14.69	14.85
5491	NASDAQ	RAND	Wed, Dec 14, 2022	14.93	14.93	14.93	14.93
5490	NASDAQ	RAND	Tue, Dec 13, 2022	14.60	14.89	14.60	14.80
5489	NASDAQ	RAND	Mon, Dec 12, 2022	14.81	14.81	14.81	14.81
5488	NASDAQ	RAND	Fri, Dec 9, 2022	14.77	14.77	14.67	14.68
5487	NASDAQ	RAND	Thu, Dec 8, 2022	14.87	14.87	14.47	14.60
5486	NASDAQ	RAND	Wed, Dec 7, 2022	14.77	14.84	14.75	14.83
5485	NASDAQ	RAND	Tue, Dec 6, 2022	14.56	14.56	14.25	14.50
5484	NASDAQ	RAND	Mon, Dec 5, 2022	14.50	14.50	14.50	14.50
5483	NASDAQ	RAND	Fri, Dec 2, 2022	14.76	14.76	14.53	14.53
5482	NASDAQ	RAND	Thu, Dec 1, 2022	14.60	14.60	14.60	14.60
5481	NASDAQ	RAND	Wed, Nov 30, 2022	14.28	14.33	14.27	14.27
5480	NASDAQ	RAND	Tue, Nov 29, 2022	14.51	14.51	14.51	14.51
5479	NASDAQ	RAND	Mon, Nov 28, 2022	14.60	14.60	14.53	14.53
5478	NASDAQ	RAND	Fri, Nov 25, 2022	14.82	14.82	14.64	14.77
5477	NASDAQ	RAND	Wed, Nov 23, 2022	15.04	15.06	14.66	14.83
5476	NASDAQ	RAND	Tue, Nov 22, 2022	15.00	16.68	14.98	15.63
5475	NASDAQ	RAND	Fri, Nov 18, 2022	14.99	15.48	14.76	14.86
5474	NASDAQ	RAND	Thu, Nov 17, 2022	15.10	15.10	15.10	15.10
5473	NASDAQ	RAND	Wed, Nov 16, 2022	14.57	16.92	14.57	15.16
5472	NASDAQ	RAND	Tue, Nov 15, 2022	14.56	14.56	14.50	14.50
5471	NASDAQ	RAND	Mon, Nov 14, 2022	14.70	14.70	14.70	14.70
5470	NASDAQ	RAND	Fri, Nov 11, 2022	14.53	14.79	14.53	14.79
5469	NASDAQ	RAND	Thu, Nov 10, 2022	15.06	15.50	14.94	14.94
5468	NASDAQ	RAND	Wed, Nov 9, 2022	14.98	14.98	14.98	14.98
5467	NASDAQ	RAND	Tue, Nov 8, 2022	15.87	15.87	14.71	14.71
5466	NASDAQ	RAND	Mon, Nov 7, 2022	14.65	15.99	14.31	14.63
5465	NASDAQ	RAND	Fri, Nov 4, 2022	15.07	15.71	14.90	15.64
5464	NASDAQ	RAND	Thu, Nov 3, 2022	14.70	15.99	14.70	15.42
5463	NASDAQ	RAND	Wed, Nov 2, 2022	14.70	15.99	14.70	15.05
5462	NASDAQ	RAND	Tue, Nov 1, 2022	14.75	15.50	14.65	15.11
5461	NASDAQ	RAND	Mon, Oct 31, 2022	15.67	15.99	14.85	14.85
5460	NASDAQ	RAND	Fri, Oct 28, 2022	14.76	15.69	14.76	14.96
5459	NASDAQ	RAND	Thu, Oct 27, 2022	14.48	15.90	14.42	14.42
5458	NASDAQ	RAND	Wed, Oct 26, 2022	13.91	14.50	13.91	14.44
5457	NASDAQ	RAND	Tue, Oct 25, 2022	14.82	15.98	14.26	14.78
5456	NASDAQ	RAND	Mon, Oct 24, 2022	13.82	15.71	13.82	14.89
5455	NASDAQ	RAND	Fri, Oct 21, 2022	13.77	15.25	13.75	14.70
5454	NASDAQ	RAND	Thu, Oct 20, 2022	13.83	13.83	13.73	13.73
5453	NASDAQ	RAND	Wed, Oct 19, 2022	13.88	13.97	13.88	13.97
5452	NASDAQ	RAND	Tue, Oct 18, 2022	14.00	14.00	14.00	14.00
5451	NASDAQ	RAND	Mon, Oct 17, 2022	13.98	13.98	13.95	13.95
5450	NASDAQ	RAND	Thu, Oct 13, 2022	13.94	14.00	13.94	14.00
5449	NASDAQ	RAND	Wed, Oct 12, 2022	14.00	14.00	13.88	13.88
5448	NASDAQ	RAND	Tue, Oct 11, 2022	13.99	13.99	13.99	13.99
5447	NASDAQ	RAND	Thu, Oct 6, 2022	14.57	14.57	14.57	14.57
5446	NASDAQ	RAND	Wed, Oct 5, 2022	14.31	14.31	14.31	14.31
5445	NASDAQ	RAND	Tue, Oct 4, 2022	14.30	14.30	14.30	14.30
5444	NASDAQ	RAND	Mon, Oct 3, 2022	14.59	14.59	14.20	14.35
5443	NASDAQ	RAND	Fri, Sep 30, 2022	14.31	14.65	14.20	14.65
5442	NASDAQ	RAND	Tue, Sep 27, 2022	14.25	14.25	14.25	14.25
5441	NASDAQ	RAND	Mon, Sep 26, 2022	14.20	14.34	14.20	14.34
5440	NASDAQ	RAND	Fri, Sep 23, 2022	14.20	14.29	14.20	14.29
5439	NASDAQ	RAND	Thu, Sep 22, 2022	14.51	14.51	14.20	14.20
5438	NASDAQ	RAND	Wed, Sep 21, 2022	14.67	14.67	14.25	14.25
5437	NASDAQ	RAND	Tue, Sep 13, 2022	14.67	14.67	14.67	14.67
5436	NASDAQ	RAND	Mon, Sep 12, 2022	14.65	14.70	14.65	14.70
5435	NASDAQ	RAND	Fri, Sep 9, 2022	14.23	14.63	14.20	14.63
5434	NASDAQ	RAND	Wed, Sep 7, 2022	14.22	14.40	14.22	14.22
5433	NASDAQ	RAND	Tue, Sep 6, 2022	14.30	14.30	14.30	14.30
5432	NASDAQ	RAND	Fri, Sep 2, 2022	14.69	14.70	14.24	14.24
5431	NASDAQ	RAND	Thu, Sep 1, 2022	14.70	14.70	14.35	14.35
5430	NASDAQ	RAND	Wed, Aug 31, 2022	14.35	14.35	14.35	14.35
5429	NASDAQ	RAND	Mon, Aug 29, 2022	15.16	15.16	14.63	14.63
5428	NASDAQ	RAND	Mon, Aug 22, 2022	14.30	14.30	14.30	14.30
5427	NASDAQ	RAND	Tue, Aug 16, 2022	14.65	14.65	14.65	14.65
5426	NASDAQ	RAND	Fri, Aug 12, 2022	14.64	14.64	14.38	14.38
5425	NASDAQ	RAND	Thu, Aug 11, 2022	14.75	14.75	14.75	14.75
5424	NASDAQ	RAND	Tue, Aug 9, 2022	14.01	14.02	14.01	14.02
5423	NASDAQ	RAND	Mon, Aug 8, 2022	14.77	15.06	14.00	14.00
5422	NASDAQ	RAND	Fri, Aug 5, 2022	15.75	15.75	15.75	15.75
5421	NASDAQ	RAND	Thu, Aug 4, 2022	14.35	15.93	14.35	15.93
5420	NASDAQ	RAND	Wed, Aug 3, 2022	16.06	16.41	16.06	16.41
5419	NASDAQ	RAND	Tue, Aug 2, 2022	14.35	18.80	14.35	16.56
5418	NASDAQ	RAND	Tue, Jul 26, 2022	14.68	14.68	14.68	14.68
5417	NASDAQ	RAND	Thu, Jul 21, 2022	14.71	14.71	14.71	14.71
5416	NASDAQ	RAND	Wed, Jul 20, 2022	14.38	14.38	14.38	14.38
5415	NASDAQ	RAND	Fri, Jul 15, 2022	14.03	14.03	14.03	14.03
5414	NASDAQ	RAND	Thu, Jul 14, 2022	14.10	14.10	14.00	14.00
5413	NASDAQ	RAND	Tue, Jul 12, 2022	13.51	14.25	13.44	14.25
5412	NASDAQ	RAND	Mon, Jul 11, 2022	14.01	14.26	13.04	14.26
5411	NASDAQ	RAND	Thu, Jul 7, 2022	14.45	14.45	14.45	14.45
5410	NASDAQ	RAND	Fri, Jul 1, 2022	14.60	14.60	14.50	14.50
5409	NASDAQ	RAND	Thu, Jun 30, 2022	14.60	14.60	14.60	14.60
5408	NASDAQ	RAND	Wed, Jun 29, 2022	14.60	14.60	14.60	14.60
5407	NASDAQ	RAND	Mon, Jun 27, 2022	14.61	14.61	14.60	14.60
5406	NASDAQ	RAND	Thu, Jun 23, 2022	14.60	14.60	14.60	14.60
5405	NASDAQ	RAND	Tue, Jun 21, 2022	14.50	14.50	14.50	14.50
5404	NASDAQ	RAND	Thu, Jun 16, 2022	14.55	14.55	14.35	14.35
5403	NASDAQ	RAND	Mon, Jun 13, 2022	14.51	14.51	14.51	14.51
5402	NASDAQ	RAND	Tue, Jun 7, 2022	15.30	15.30	15.29	15.29
5401	NASDAQ	RAND	Mon, Jun 6, 2022	14.50	14.50	14.50	14.50
5400	NASDAQ	RAND	Thu, Jun 2, 2022	14.80	14.80	14.58	14.58
5399	NASDAQ	RAND	Wed, Jun 1, 2022	14.83	15.04	14.75	14.75
5398	NASDAQ	RAND	Tue, May 31, 2022	14.71	15.80	14.71	15.03
5397	NASDAQ	RAND	Fri, May 27, 2022	14.88	14.88	14.75	14.75
5396	NASDAQ	RAND	Thu, May 26, 2022	14.63	14.63	14.25	14.25
5395	NASDAQ	RAND	Wed, May 25, 2022	14.98	15.00	14.96	15.00
5394	NASDAQ	RAND	Tue, May 24, 2022	14.50	14.75	14.50	14.75
5393	NASDAQ	RAND	Fri, May 20, 2022	15.35	15.35	15.35	15.35
5392	NASDAQ	RAND	Tue, May 17, 2022	15.45	15.45	15.45	15.45
5391	NASDAQ	RAND	Mon, May 16, 2022	15.00	15.00	14.88	15.00
5390	NASDAQ	RAND	Fri, May 13, 2022	14.55	15.00	14.26	15.00
5389	NASDAQ	RAND	Thu, May 12, 2022	14.55	14.55	14.55	14.55
5388	NASDAQ	RAND	Wed, May 11, 2022	14.87	15.00	14.75	15.00
5387	NASDAQ	RAND	Tue, May 10, 2022	14.89	14.99	14.00	14.99
5386	NASDAQ	RAND	Mon, May 9, 2022	15.00	15.34	15.00	15.00
5385	NASDAQ	RAND	Tue, May 3, 2022	15.50	15.50	15.11	15.11
5384	NASDAQ	RAND	Fri, Apr 29, 2022	15.10	15.10	15.10	15.10
5383	NASDAQ	RAND	Thu, Apr 28, 2022	15.15	15.15	15.15	15.15
5382	NASDAQ	RAND	Wed, Apr 27, 2022	15.13	15.13	15.10	15.10
5381	NASDAQ	RAND	Mon, Apr 25, 2022	15.66	15.66	15.25	15.25
5380	NASDAQ	RAND	Fri, Apr 22, 2022	15.11	15.51	15.11	15.51
5379	NASDAQ	RAND	Wed, Apr 20, 2022	15.14	15.14	15.14	15.14
5378	NASDAQ	RAND	Tue, Apr 19, 2022	15.52	15.89	15.52	15.89
5377	NASDAQ	RAND	Thu, Apr 14, 2022	15.13	15.89	15.13	15.45
5376	NASDAQ	RAND	Tue, Apr 12, 2022	15.86	15.89	15.86	15.89
5375	NASDAQ	RAND	Mon, Apr 11, 2022	15.90	15.90	15.89	15.89
5374	NASDAQ	RAND	Fri, Apr 8, 2022	15.25	15.25	15.25	15.25
5373	NASDAQ	RAND	Thu, Apr 7, 2022	15.15	15.15	15.10	15.10
5372	NASDAQ	RAND	Wed, Apr 6, 2022	15.18	15.18	15.15	15.15
5371	NASDAQ	RAND	Thu, Mar 31, 2022	15.20	15.20	15.15	15.15
5370	NASDAQ	RAND	Wed, Mar 30, 2022	15.55	15.55	15.25	15.25
5369	NASDAQ	RAND	Tue, Mar 29, 2022	15.52	15.86	15.47	15.86
5368	NASDAQ	RAND	Mon, Mar 28, 2022	15.53	15.53	15.30	15.53
5367	NASDAQ	RAND	Fri, Mar 25, 2022	15.79	15.90	15.10	15.11
5366	NASDAQ	RAND	Thu, Mar 24, 2022	15.17	15.17	15.17	15.17
5365	NASDAQ	RAND	Wed, Mar 23, 2022	15.10	15.10	15.10	15.10
5364	NASDAQ	RAND	Tue, Mar 22, 2022	15.60	15.60	15.35	15.35
5363	NASDAQ	RAND	Mon, Mar 21, 2022	15.26	15.26	15.08	15.08
5362	NASDAQ	RAND	Fri, Mar 18, 2022	15.05	15.25	15.05	15.25
5361	NASDAQ	RAND	Thu, Mar 17, 2022	15.67	15.67	15.67	15.67
5360	NASDAQ	RAND	Wed, Mar 16, 2022	15.99	16.00	15.99	16.00
5359	NASDAQ	RAND	Mon, Mar 14, 2022	16.49	16.49	15.50	16.25
5358	NASDAQ	RAND	Fri, Mar 11, 2022	15.50	16.59	15.25	16.03
5357	NASDAQ	RAND	Thu, Mar 10, 2022	14.75	15.06	14.75	15.06
5356	NASDAQ	RAND	Wed, Mar 9, 2022	15.51	15.51	15.50	15.50
5355	NASDAQ	RAND	Mon, Mar 7, 2022	14.50	14.50	14.50	14.50
5354	NASDAQ	RAND	Fri, Mar 4, 2022	15.51	15.51	14.51	14.51
5353	NASDAQ	RAND	Thu, Mar 3, 2022	15.36	15.36	15.00	15.19
5352	NASDAQ	RAND	Wed, Mar 2, 2022	15.05	15.15	15.00	15.05
5351	NASDAQ	RAND	Tue, Mar 1, 2022	14.50	14.51	14.50	14.51
5350	NASDAQ	RAND	Mon, Feb 28, 2022	15.04	15.04	14.50	14.50
5349	NASDAQ	RAND	Fri, Feb 25, 2022	15.20	15.80	14.51	14.51
5348	NASDAQ	RAND	Thu, Feb 24, 2022	14.71	14.86	14.70	14.86
5347	NASDAQ	RAND	Wed, Feb 23, 2022	14.75	15.25	14.75	15.25
5346	NASDAQ	RAND	Tue, Feb 22, 2022	14.50	15.50	14.50	14.70
5345	NASDAQ	RAND	Fri, Feb 18, 2022	14.35	14.35	14.12	14.12
5344	NASDAQ	RAND	Thu, Feb 17, 2022	15.39	15.39	14.42	15.25
5343	NASDAQ	RAND	Tue, Feb 15, 2022	14.30	15.57	14.30	15.57
5342	NASDAQ	RAND	Mon, Feb 14, 2022	14.82	14.82	14.56	14.56
5341	NASDAQ	RAND	Fri, Feb 11, 2022	15.85	15.85	14.30	14.30
5340	NASDAQ	RAND	Wed, Feb 9, 2022	14.58	15.20	14.43	14.90
5339	NASDAQ	RAND	Mon, Feb 7, 2022	14.20	15.21	14.20	15.21
5338	NASDAQ	RAND	Fri, Feb 4, 2022	14.50	14.50	14.01	14.01
5337	NASDAQ	RAND	Thu, Feb 3, 2022	14.29	14.85	14.29	14.55
5336	NASDAQ	RAND	Wed, Feb 2, 2022	14.14	14.47	14.10	14.11
5335	NASDAQ	RAND	Tue, Feb 1, 2022	14.85	16.30	13.71	14.10
5334	NASDAQ	RAND	Mon, Jan 31, 2022	14.75	14.75	14.75	14.75
5333	NASDAQ	RAND	Fri, Jan 28, 2022	15.02	15.02	14.75	14.75
5332	NASDAQ	RAND	Wed, Jan 26, 2022	14.75	15.26	14.75	14.90
5331	NASDAQ	RAND	Tue, Jan 25, 2022	15.25	15.43	14.50	15.43
5330	NASDAQ	RAND	Mon, Jan 24, 2022	15.45	16.30	15.45	15.50
5329	NASDAQ	RAND	Fri, Jan 21, 2022	16.66	16.66	16.57	16.57
5328	NASDAQ	RAND	Thu, Jan 20, 2022	0.00	0.00	0.00	16.49
5327	NASDAQ	RAND	Wed, Jan 19, 2022	16.50	16.50	16.47	16.49
5326	NASDAQ	RAND	Tue, Jan 18, 2022	16.45	16.95	16.45	16.46
5325	NASDAQ	RAND	Fri, Jan 14, 2022	0.00	0.00	0.00	16.80
5324	NASDAQ	RAND	Thu, Jan 13, 2022	0.00	0.00	0.00	16.80
5323	NASDAQ	RAND	Wed, Jan 12, 2022	0.00	0.00	0.00	16.80
5322	NASDAQ	RAND	Tue, Jan 11, 2022	16.80	16.80	16.80	16.80
5321	NASDAQ	RAND	Mon, Jan 10, 2022	0.00	0.00	0.00	17.14
5320	NASDAQ	RAND	Fri, Jan 7, 2022	17.14	17.14	17.14	17.14
5319	NASDAQ	RAND	Thu, Jan 6, 2022	17.27	17.27	17.27	17.27
5318	NASDAQ	RAND	Wed, Jan 5, 2022	0.00	0.00	0.00	17.00
5317	NASDAQ	RAND	Tue, Jan 4, 2022	17.49	17.49	16.90	17.00
5316	NASDAQ	RAND	Mon, Jan 3, 2022	17.02	17.02	17.02	17.02
5315	NASDAQ	RAND	Fri, Dec 31, 2021	16.99	16.99	16.99	16.99
5314	NASDAQ	RAND	Thu, Dec 30, 2021	16.90	16.90	16.90	16.90
5313	NASDAQ	RAND	Wed, Dec 29, 2021	17.00	17.00	17.00	17.00
5312	NASDAQ	RAND	Tue, Dec 28, 2021	17.25	17.31	16.80	17.06
5311	NASDAQ	RAND	Mon, Dec 27, 2021	0.00	0.00	0.00	16.80
5310	NASDAQ	RAND	Thu, Dec 23, 2021	16.80	16.80	16.80	16.80
5309	NASDAQ	RAND	Wed, Dec 22, 2021	17.04	17.08	17.03	17.07
5308	NASDAQ	RAND	Tue, Dec 21, 2021	17.04	17.07	16.53	16.53
5307	NASDAQ	RAND	Mon, Dec 20, 2021	16.65	16.65	16.65	16.65
5306	NASDAQ	RAND	Fri, Dec 17, 2021	0.00	0.00	0.00	17.23
5305	NASDAQ	RAND	Thu, Dec 16, 2021	0.00	0.00	0.00	17.23
5304	NASDAQ	RAND	Wed, Dec 15, 2021	0.00	0.00	0.00	17.23
5303	NASDAQ	RAND	Tue, Dec 14, 2021	17.23	17.23	17.23	17.23
5302	NASDAQ	RAND	Mon, Dec 13, 2021	17.50	17.59	17.50	17.59
5301	NASDAQ	RAND	Fri, Dec 10, 2021	17.48	17.55	17.48	17.50
5300	NASDAQ	RAND	Thu, Dec 9, 2021	0.00	0.00	0.00	17.29
5299	NASDAQ	RAND	Wed, Dec 8, 2021	17.30	17.30	17.29	17.29
5298	NASDAQ	RAND	Tue, Dec 7, 2021	17.60	17.60	17.05	17.05
5297	NASDAQ	RAND	Mon, Dec 6, 2021	17.00	17.32	17.00	17.00
5296	NASDAQ	RAND	Fri, Dec 3, 2021	16.26	16.93	15.54	16.93
5295	NASDAQ	RAND	Thu, Dec 2, 2021	16.75	17.00	16.75	17.00
5294	NASDAQ	RAND	Wed, Dec 1, 2021	16.89	16.99	16.89	16.98
5293	NASDAQ	RAND	Tue, Nov 30, 2021	16.75	16.75	16.73	16.75
5292	NASDAQ	RAND	Mon, Nov 29, 2021	16.27	17.50	16.27	16.53
5291	NASDAQ	RAND	Fri, Nov 26, 2021	17.25	17.25	16.53	16.53
5290	NASDAQ	RAND	Wed, Nov 24, 2021	16.58	16.58	16.50	16.50
5289	NASDAQ	RAND	Tue, Nov 23, 2021	16.57	16.57	16.50	16.50
5288	NASDAQ	RAND	Mon, Nov 22, 2021	0.00	0.00	0.00	16.29
5287	NASDAQ	RAND	Fri, Nov 19, 2021	0.00	0.00	0.00	16.29
5286	NASDAQ	RAND	Thu, Nov 18, 2021	0.00	0.00	0.00	16.29
5285	NASDAQ	RAND	Wed, Nov 17, 2021	16.25	16.65	16.25	16.29
5284	NASDAQ	RAND	Tue, Nov 16, 2021	16.54	16.54	15.38	15.93
5283	NASDAQ	RAND	Mon, Nov 15, 2021	0.00	0.00	0.00	16.01
5282	NASDAQ	RAND	Fri, Nov 12, 2021	15.80	16.01	15.80	16.01
5281	NASDAQ	RAND	Thu, Nov 11, 2021	15.73	15.80	15.73	15.80
5280	NASDAQ	RAND	Wed, Nov 10, 2021	15.94	15.94	15.91	15.91
5279	NASDAQ	RAND	Tue, Nov 9, 2021	15.66	15.66	15.50	15.50
5278	NASDAQ	RAND	Mon, Nov 8, 2021	15.54	15.74	15.54	15.74
5277	NASDAQ	RAND	Fri, Nov 5, 2021	15.59	15.75	15.59	15.75
5276	NASDAQ	RAND	Thu, Nov 4, 2021	15.32	15.74	15.30	15.74
5275	NASDAQ	RAND	Wed, Nov 3, 2021	15.68	15.74	15.54	15.54
5274	NASDAQ	RAND	Tue, Nov 2, 2021	0.00	0.00	0.00	15.27
5273	NASDAQ	RAND	Mon, Nov 1, 2021	15.23	15.27	15.23	15.27
5272	NASDAQ	RAND	Fri, Oct 29, 2021	15.25	15.36	15.21	15.21
5271	NASDAQ	RAND	Thu, Oct 28, 2021	15.31	15.31	15.31	15.31
5270	NASDAQ	RAND	Wed, Oct 27, 2021	15.29	15.69	15.25	15.25
5269	NASDAQ	RAND	Tue, Oct 26, 2021	15.75	15.75	15.75	15.75
5268	NASDAQ	RAND	Mon, Oct 25, 2021	0.00	0.00	0.00	15.50
5267	NASDAQ	RAND	Fri, Oct 22, 2021	15.50	15.50	15.50	15.50
5266	NASDAQ	RAND	Thu, Oct 21, 2021	0.00	0.00	0.00	15.63
5265	NASDAQ	RAND	Wed, Oct 20, 2021	15.51	15.63	15.36	15.63
5264	NASDAQ	RAND	Tue, Oct 19, 2021	15.60	15.74	15.58	15.74
5263	NASDAQ	RAND	Mon, Oct 18, 2021	15.75	15.75	15.61	15.61
5262	NASDAQ	RAND	Fri, Oct 15, 2021	15.75	15.75	15.75	15.75
5261	NASDAQ	RAND	Thu, Oct 14, 2021	0.00	0.00	0.00	15.51
5260	NASDAQ	RAND	Wed, Oct 13, 2021	15.52	15.52	15.51	15.51
5259	NASDAQ	RAND	Tue, Oct 12, 2021	0.00	0.00	0.00	15.18
5258	NASDAQ	RAND	Mon, Oct 11, 2021	15.18	15.18	15.18	15.18
5257	NASDAQ	RAND	Fri, Oct 8, 2021	15.58	15.98	15.58	15.98
5256	NASDAQ	RAND	Thu, Oct 7, 2021	15.35	15.50	15.04	15.50
5255	NASDAQ	RAND	Wed, Oct 6, 2021	15.16	15.52	15.12	15.48
5254	NASDAQ	RAND	Tue, Oct 5, 2021	0.00	0.00	0.00	15.67
5253	NASDAQ	RAND	Mon, Oct 4, 2021	15.93	15.93	15.01	15.67
5252	NASDAQ	RAND	Fri, Oct 1, 2021	16.48	16.48	15.92	15.92
5251	NASDAQ	RAND	Thu, Sep 30, 2021	16.29	16.29	16.08	16.13
5250	NASDAQ	RAND	Wed, Sep 29, 2021	16.65	16.65	16.08	16.11
5249	NASDAQ	RAND	Tue, Sep 28, 2021	16.65	16.65	16.65	16.65
5248	NASDAQ	RAND	Mon, Sep 27, 2021	16.75	16.82	16.65	16.82
5247	NASDAQ	RAND	Fri, Sep 24, 2021	16.75	16.75	16.65	16.65
5246	NASDAQ	RAND	Thu, Sep 23, 2021	17.56	17.56	16.75	16.93
5245	NASDAQ	RAND	Wed, Sep 22, 2021	17.00	17.63	16.80	17.63
5244	NASDAQ	RAND	Tue, Sep 21, 2021	0.00	0.00	0.00	17.30
5243	NASDAQ	RAND	Mon, Sep 20, 2021	17.30	17.30	17.30	17.30
5242	NASDAQ	RAND	Fri, Sep 17, 2021	0.00	0.00	0.00	16.88
5241	NASDAQ	RAND	Thu, Sep 16, 2021	16.88	16.88	16.88	16.88
5240	NASDAQ	RAND	Wed, Sep 15, 2021	0.00	0.00	0.00	17.32
5239	NASDAQ	RAND	Tue, Sep 14, 2021	0.00	0.00	0.00	17.32
5238	NASDAQ	RAND	Mon, Sep 13, 2021	0.00	0.00	0.00	17.32
5237	NASDAQ	RAND	Fri, Sep 10, 2021	17.45	17.45	17.32	17.32
5236	NASDAQ	RAND	Thu, Sep 9, 2021	0.00	0.00	0.00	17.40
5235	NASDAQ	RAND	Wed, Sep 8, 2021	0.00	0.00	0.00	17.40
5234	NASDAQ	RAND	Tue, Sep 7, 2021	0.00	0.00	0.00	17.40
5233	NASDAQ	RAND	Fri, Sep 3, 2021	17.86	17.86	17.40	17.40
5232	NASDAQ	RAND	Thu, Sep 2, 2021	0.00	0.00	0.00	17.83
5231	NASDAQ	RAND	Wed, Sep 1, 2021	0.00	0.00	0.00	17.83
5230	NASDAQ	RAND	Tue, Aug 31, 2021	0.00	0.00	0.00	17.83
5229	NASDAQ	RAND	Mon, Aug 30, 2021	0.00	0.00	0.00	17.83
5228	NASDAQ	RAND	Fri, Aug 27, 2021	17.84	18.26	17.83	17.83
5227	NASDAQ	RAND	Thu, Aug 26, 2021	18.26	18.26	18.26	18.26
5226	NASDAQ	RAND	Wed, Aug 25, 2021	0.00	0.00	0.00	17.84
5225	NASDAQ	RAND	Tue, Aug 24, 2021	17.97	18.18	17.84	17.84
5224	NASDAQ	RAND	Mon, Aug 23, 2021	18.00	18.00	18.00	18.00
5223	NASDAQ	RAND	Fri, Aug 20, 2021	17.89	17.94	17.89	17.94
5222	NASDAQ	RAND	Thu, Aug 19, 2021	17.77	17.93	17.77	17.93
5221	NASDAQ	RAND	Wed, Aug 18, 2021	17.96	17.96	17.88	17.93
5220	NASDAQ	RAND	Tue, Aug 17, 2021	17.95	17.95	17.13	17.30
5219	NASDAQ	RAND	Mon, Aug 16, 2021	17.11	18.02	17.11	18.02
5218	NASDAQ	RAND	Fri, Aug 13, 2021	16.93	18.20	16.75	16.80
5217	NASDAQ	RAND	Thu, Aug 12, 2021	18.00	18.00	18.00	18.00
5216	NASDAQ	RAND	Wed, Aug 11, 2021	0.00	0.00	0.00	17.35
5215	NASDAQ	RAND	Tue, Aug 10, 2021	17.35	17.38	17.35	17.35
5214	NASDAQ	RAND	Mon, Aug 9, 2021	17.00	17.35	17.00	17.35
5213	NASDAQ	RAND	Fri, Aug 6, 2021	17.00	17.03	17.00	17.03
5212	NASDAQ	RAND	Thu, Aug 5, 2021	0.00	0.00	0.00	17.00
5211	NASDAQ	RAND	Wed, Aug 4, 2021	17.10	17.10	16.75	17.00
5210	NASDAQ	RAND	Tue, Aug 3, 2021	17.25	17.30	17.09	17.09
5209	NASDAQ	RAND	Mon, Aug 2, 2021	17.23	17.23	17.23	17.23
5208	NASDAQ	RAND	Fri, Jul 30, 2021	17.33	17.33	17.06	17.06
5207	NASDAQ	RAND	Thu, Jul 29, 2021	0.00	0.00	0.00	17.02
5206	NASDAQ	RAND	Wed, Jul 28, 2021	17.02	17.02	17.02	17.02
5205	NASDAQ	RAND	Tue, Jul 27, 2021	17.11	17.11	17.11	17.11
5204	NASDAQ	RAND	Mon, Jul 26, 2021	16.97	16.97	16.97	16.97
5203	NASDAQ	RAND	Fri, Jul 23, 2021	17.10	17.10	17.01	17.01
5202	NASDAQ	RAND	Thu, Jul 22, 2021	18.08	18.23	17.63	18.23
5201	NASDAQ	RAND	Wed, Jul 21, 2021	17.50	17.50	16.97	16.97
5200	NASDAQ	RAND	Tue, Jul 20, 2021	16.55	17.62	15.67	17.62
5199	NASDAQ	RAND	Mon, Jul 19, 2021	16.06	17.44	16.06	16.99
5198	NASDAQ	RAND	Fri, Jul 16, 2021	17.51	18.15	16.75	17.65
5197	NASDAQ	RAND	Thu, Jul 15, 2021	17.04	18.98	17.03	18.31
5196	NASDAQ	RAND	Wed, Jul 14, 2021	16.88	18.00	16.84	17.51
5195	NASDAQ	RAND	Tue, Jul 13, 2021	17.40	17.89	16.75	17.00
5194	NASDAQ	RAND	Mon, Jul 12, 2021	16.76	18.00	16.60	17.84
5193	NASDAQ	RAND	Fri, Jul 9, 2021	18.48	19.50	17.67	17.89
5192	NASDAQ	RAND	Thu, Jul 8, 2021	16.78	26.98	16.74	18.77
5191	NASDAQ	RAND	Wed, Jul 7, 2021	15.64	17.00	15.64	16.60
5190	NASDAQ	RAND	Tue, Jul 6, 2021	18.00	18.00	17.01	17.01
5189	NASDAQ	RAND	Fri, Jul 2, 2021	16.75	18.68	16.73	18.47
5188	NASDAQ	RAND	Thu, Jul 1, 2021	16.50	16.50	16.25	16.25
5187	NASDAQ	RAND	Wed, Jun 30, 2021	16.75	16.75	16.75	16.75
5186	NASDAQ	RAND	Tue, Jun 29, 2021	0.00	0.00	0.00	17.00
5185	NASDAQ	RAND	Mon, Jun 28, 2021	0.00	0.00	0.00	17.00
5184	NASDAQ	RAND	Fri, Jun 25, 2021	16.75	17.00	16.54	17.00
5183	NASDAQ	RAND	Thu, Jun 24, 2021	17.18	17.18	17.18	17.18
5182	NASDAQ	RAND	Wed, Jun 23, 2021	17.18	17.18	17.18	17.18
5181	NASDAQ	RAND	Tue, Jun 22, 2021	0.00	0.00	0.00	17.14
5180	NASDAQ	RAND	Mon, Jun 21, 2021	17.82	17.82	17.01	17.14
5179	NASDAQ	RAND	Fri, Jun 18, 2021	18.25	18.26	18.25	18.26
5178	NASDAQ	RAND	Thu, Jun 17, 2021	0.00	0.00	0.00	17.87
5177	NASDAQ	RAND	Wed, Jun 16, 2021	17.87	17.87	17.87	17.87
5176	NASDAQ	RAND	Tue, Jun 15, 2021	0.00	0.00	0.00	18.08
5175	NASDAQ	RAND	Mon, Jun 14, 2021	18.24	18.29	17.52	18.08
5174	NASDAQ	RAND	Fri, Jun 11, 2021	18.28	18.28	18.24	18.26
5173	NASDAQ	RAND	Thu, Jun 10, 2021	18.45	18.45	18.45	18.45
5172	NASDAQ	RAND	Wed, Jun 9, 2021	0.00	0.00	0.00	18.35
5171	NASDAQ	RAND	Tue, Jun 8, 2021	0.00	0.00	0.00	18.35
5170	NASDAQ	RAND	Mon, Jun 7, 2021	18.35	18.35	18.35	18.35
5169	NASDAQ	RAND	Fri, Jun 4, 2021	18.38	18.46	18.38	18.38
5168	NASDAQ	RAND	Thu, Jun 3, 2021	18.36	18.36	18.36	18.36
5167	NASDAQ	RAND	Wed, Jun 2, 2021	18.35	18.36	18.35	18.36
5166	NASDAQ	RAND	Tue, Jun 1, 2021	0.00	0.00	0.00	18.55
5165	NASDAQ	RAND	Fri, May 28, 2021	18.55	18.55	18.55	18.55
5164	NASDAQ	RAND	Thu, May 27, 2021	0.00	0.00	0.00	18.50
5163	NASDAQ	RAND	Wed, May 26, 2021	0.00	0.00	0.00	18.50
5162	NASDAQ	RAND	Tue, May 25, 2021	0.00	0.00	0.00	18.50
5161	NASDAQ	RAND	Mon, May 24, 2021	18.50	18.50	18.50	18.50
5160	NASDAQ	RAND	Fri, May 21, 2021	0.00	0.00	0.00	18.28
5159	NASDAQ	RAND	Thu, May 20, 2021	0.00	0.00	0.00	18.28
5158	NASDAQ	RAND	Wed, May 19, 2021	0.00	0.00	0.00	18.28
5157	NASDAQ	RAND	Tue, May 18, 2021	18.28	18.28	18.28	18.28
5156	NASDAQ	RAND	Mon, May 17, 2021	18.28	18.28	17.75	18.26
5155	NASDAQ	RAND	Fri, May 14, 2021	0.00	0.00	0.00	18.41
5154	NASDAQ	RAND	Thu, May 13, 2021	18.41	18.41	18.41	18.41
5153	NASDAQ	RAND	Wed, May 12, 2021	18.71	18.71	18.71	18.71
5152	NASDAQ	RAND	Tue, May 11, 2021	18.50	18.50	18.50	18.50
5151	NASDAQ	RAND	Mon, May 10, 2021	18.51	18.51	18.51	18.51
5150	NASDAQ	RAND	Fri, May 7, 2021	18.66	18.66	18.66	18.66
5149	NASDAQ	RAND	Thu, May 6, 2021	0.00	0.00	0.00	18.32
5148	NASDAQ	RAND	Wed, May 5, 2021	0.00	0.00	0.00	18.32
5147	NASDAQ	RAND	Tue, May 4, 2021	0.00	0.00	0.00	18.32
5146	NASDAQ	RAND	Mon, May 3, 2021	18.33	18.35	18.32	18.32
5145	NASDAQ	RAND	Fri, Apr 30, 2021	0.00	0.00	0.00	18.68
5144	NASDAQ	RAND	Thu, Apr 29, 2021	18.68	18.68	18.68	18.68
5143	NASDAQ	RAND	Wed, Apr 28, 2021	18.65	18.65	18.65	18.65
5142	NASDAQ	RAND	Tue, Apr 27, 2021	18.05	18.05	18.05	18.05
5141	NASDAQ	RAND	Mon, Apr 26, 2021	0.00	0.00	0.00	18.49
5140	NASDAQ	RAND	Fri, Apr 23, 2021	18.49	18.49	18.49	18.49
5139	NASDAQ	RAND	Thu, Apr 22, 2021	18.31	18.66	18.01	18.18
5138	NASDAQ	RAND	Wed, Apr 21, 2021	18.20	18.96	17.57	18.66
5137	NASDAQ	RAND	Tue, Apr 20, 2021	18.14	18.59	18.05	18.33
5136	NASDAQ	RAND	Mon, Apr 19, 2021	18.43	18.77	17.78	18.70
5135	NASDAQ	RAND	Fri, Apr 16, 2021	18.74	18.74	18.11	18.24
5134	NASDAQ	RAND	Thu, Apr 15, 2021	18.29	18.63	17.98	18.12
5133	NASDAQ	RAND	Wed, Apr 14, 2021	18.19	18.75	17.27	18.71
5132	NASDAQ	RAND	Tue, Apr 13, 2021	18.75	18.75	17.47	18.50
5131	NASDAQ	RAND	Mon, Apr 12, 2021	17.32	18.71	17.32	18.71
5130	NASDAQ	RAND	Fri, Apr 9, 2021	17.27	18.21	17.27	17.66
5129	NASDAQ	RAND	Thu, Apr 8, 2021	18.51	18.51	17.50	17.50
5128	NASDAQ	RAND	Wed, Apr 7, 2021	18.26	18.26	18.26	18.26
5127	NASDAQ	RAND	Tue, Apr 6, 2021	18.26	18.75	18.26	18.75
5126	NASDAQ	RAND	Mon, Apr 5, 2021	0.00	0.00	0.00	18.51
5125	NASDAQ	RAND	Thu, Apr 1, 2021	18.26	18.96	18.25	18.51
5124	NASDAQ	RAND	Wed, Mar 31, 2021	18.50	18.50	18.01	18.01
5123	NASDAQ	RAND	Tue, Mar 30, 2021	17.59	18.75	17.31	18.75
5122	NASDAQ	RAND	Mon, Mar 29, 2021	18.52	18.75	17.26	17.45
5121	NASDAQ	RAND	Fri, Mar 26, 2021	19.00	19.00	17.79	18.18
5120	NASDAQ	RAND	Thu, Mar 25, 2021	17.58	18.75	17.46	18.33
5119	NASDAQ	RAND	Wed, Mar 24, 2021	17.00	17.43	16.42	17.43
5118	NASDAQ	RAND	Tue, Mar 23, 2021	16.99	17.17	16.31	16.88
5117	NASDAQ	RAND	Mon, Mar 22, 2021	16.28	16.94	16.07	16.15
5116	NASDAQ	RAND	Fri, Mar 19, 2021	16.47	17.00	15.92	17.00
5115	NASDAQ	RAND	Thu, Mar 18, 2021	16.04	17.00	16.04	17.00
5114	NASDAQ	RAND	Wed, Mar 17, 2021	15.26	16.40	15.10	16.05
5113	NASDAQ	RAND	Tue, Mar 16, 2021	15.16	15.60	15.16	15.44
5112	NASDAQ	RAND	Mon, Mar 15, 2021	15.89	15.89	15.65	15.65
5111	NASDAQ	RAND	Fri, Mar 12, 2021	15.31	15.43	15.31	15.33
5110	NASDAQ	RAND	Thu, Mar 11, 2021	15.70	15.70	15.42	15.42
5109	NASDAQ	RAND	Wed, Mar 10, 2021	15.83	15.97	15.67	15.69
5108	NASDAQ	RAND	Tue, Mar 9, 2021	15.98	15.98	15.42	15.97
5107	NASDAQ	RAND	Mon, Mar 8, 2021	16.17	16.28	15.56	15.60
5106	NASDAQ	RAND	Fri, Mar 5, 2021	17.00	17.00	16.16	16.16
5105	NASDAQ	RAND	Thu, Mar 4, 2021	16.04	16.40	16.00	16.40
5104	NASDAQ	RAND	Wed, Mar 3, 2021	17.00	17.00	17.00	17.00
5103	NASDAQ	RAND	Tue, Mar 2, 2021	17.02	17.05	17.00	17.00
5102	NASDAQ	RAND	Mon, Mar 1, 2021	17.30	17.88	17.00	17.05
5101	NASDAQ	RAND	Fri, Feb 26, 2021	16.30	17.04	15.52	16.91
5100	NASDAQ	RAND	Thu, Feb 25, 2021	15.80	15.91	15.52	15.91
5099	NASDAQ	RAND	Wed, Feb 24, 2021	15.41	15.80	15.41	15.80
5098	NASDAQ	RAND	Tue, Feb 23, 2021	15.70	15.75	15.32	15.32
5097	NASDAQ	RAND	Mon, Feb 22, 2021	15.74	15.91	15.21	15.60
5096	NASDAQ	RAND	Fri, Feb 19, 2021	15.48	15.95	15.28	15.65
5095	NASDAQ	RAND	Thu, Feb 18, 2021	15.40	15.94	15.20	15.45
5094	NASDAQ	RAND	Wed, Feb 17, 2021	15.67	15.87	15.17	15.79
5093	NASDAQ	RAND	Tue, Feb 16, 2021	15.93	16.00	15.60	15.80
5092	NASDAQ	RAND	Fri, Feb 12, 2021	16.01	16.15	15.52	15.52
5091	NASDAQ	RAND	Thu, Feb 11, 2021	16.05	16.05	15.49	15.75
5090	NASDAQ	RAND	Wed, Feb 10, 2021	15.02	16.16	15.02	16.05
5089	NASDAQ	RAND	Tue, Feb 9, 2021	15.96	15.96	15.25	15.96
5088	NASDAQ	RAND	Mon, Feb 8, 2021	15.77	16.06	15.01	15.60
5087	NASDAQ	RAND	Fri, Feb 5, 2021	14.68	16.00	14.68	16.00
5086	NASDAQ	RAND	Thu, Feb 4, 2021	15.60	16.09	14.45	15.29
5085	NASDAQ	RAND	Wed, Feb 3, 2021	16.30	16.50	14.06	15.60
5084	NASDAQ	RAND	Tue, Feb 2, 2021	16.55	16.83	16.55	16.83
5083	NASDAQ	RAND	Mon, Feb 1, 2021	17.20	17.64	15.82	16.55
5082	NASDAQ	RAND	Fri, Jan 29, 2021	18.49	18.67	17.03	17.03
5081	NASDAQ	RAND	Thu, Jan 28, 2021	16.36	18.70	16.36	17.88
5080	NASDAQ	RAND	Wed, Jan 27, 2021	16.82	16.82	15.63	15.81
5079	NASDAQ	RAND	Tue, Jan 26, 2021	16.63	16.63	16.37	16.37
5078	NASDAQ	RAND	Mon, Jan 25, 2021	16.27	16.27	16.27	16.27
5077	NASDAQ	RAND	Fri, Jan 22, 2021	16.02	17.00	15.70	15.88
5076	NASDAQ	RAND	Thu, Jan 21, 2021	15.19	16.71	15.19	15.78
5075	NASDAQ	RAND	Wed, Jan 20, 2021	17.24	17.25	14.99	15.28
5074	NASDAQ	RAND	Tue, Jan 19, 2021	16.83	17.09	16.50	17.09
5073	NASDAQ	RAND	Fri, Jan 15, 2021	16.45	16.83	16.40	16.83
5072	NASDAQ	RAND	Thu, Jan 14, 2021	16.79	16.79	16.29	16.40
5071	NASDAQ	RAND	Wed, Jan 13, 2021	16.33	16.33	16.33	16.33
5070	NASDAQ	RAND	Tue, Jan 12, 2021	16.57	17.16	16.50	16.65
5069	NASDAQ	RAND	Mon, Jan 11, 2021	16.60	16.64	16.59	16.59
5068	NASDAQ	RAND	Fri, Jan 8, 2021	16.50	16.85	16.39	16.58
5067	NASDAQ	RAND	Thu, Jan 7, 2021	16.29	17.00	16.20	17.00
5066	NASDAQ	RAND	Wed, Jan 6, 2021	15.26	17.50	15.26	16.75
5065	NASDAQ	RAND	Tue, Jan 5, 2021	15.49	16.80	15.49	16.19
5064	NASDAQ	RAND	Mon, Jan 4, 2021	17.13	17.13	15.05	15.70
5063	NASDAQ	RAND	Thu, Dec 31, 2020	17.34	18.50	17.34	17.60
5062	NASDAQ	RAND	Wed, Dec 30, 2020	19.88	20.00	15.04	18.15
5061	NASDAQ	RAND	Tue, Dec 29, 2020	18.76	22.00	18.40	21.25
5060	NASDAQ	RAND	Mon, Dec 28, 2020	15.58	19.99	15.58	18.07
5059	NASDAQ	RAND	Thu, Dec 24, 2020	15.53	15.61	14.81	15.58
5058	NASDAQ	RAND	Wed, Dec 23, 2020	14.20	14.97	14.18	14.88
5057	NASDAQ	RAND	Tue, Dec 22, 2020	13.22	13.90	13.10	13.90
5056	NASDAQ	RAND	Mon, Dec 21, 2020	12.51	13.20	12.51	12.98
5055	NASDAQ	RAND	Fri, Dec 18, 2020	12.26	12.26	12.26	12.26
5054	NASDAQ	RAND	Thu, Dec 17, 2020	12.50	12.50	12.50	12.50
5053	NASDAQ	RAND	Wed, Dec 16, 2020	12.19	12.50	12.18	12.50
5052	NASDAQ	RAND	Tue, Dec 15, 2020	12.53	12.53	12.26	12.30
5051	NASDAQ	RAND	Mon, Dec 14, 2020	12.33	12.35	12.26	12.26
5050	NASDAQ	RAND	Fri, Dec 11, 2020	12.65	12.65	12.62	12.62
5049	NASDAQ	RAND	Thu, Dec 10, 2020	12.51	12.51	12.17	12.17
5048	NASDAQ	RAND	Wed, Dec 9, 2020	12.50	12.50	12.47	12.47
5047	NASDAQ	RAND	Tue, Dec 8, 2020	12.41	12.52	12.41	12.50
5046	NASDAQ	RAND	Mon, Dec 7, 2020	12.62	12.62	12.53	12.53
5045	NASDAQ	RAND	Fri, Dec 4, 2020	12.44	12.44	12.44	12.44
5044	NASDAQ	RAND	Thu, Dec 3, 2020	0.00	0.00	0.00	12.34
5043	NASDAQ	RAND	Wed, Dec 2, 2020	12.42	12.42	12.34	12.34
5042	NASDAQ	RAND	Tue, Dec 1, 2020	0.00	0.00	0.00	12.50
5041	NASDAQ	RAND	Mon, Nov 30, 2020	12.37	12.50	12.37	12.50
5040	NASDAQ	RAND	Fri, Nov 27, 2020	12.44	12.55	12.44	12.55
5039	NASDAQ	RAND	Wed, Nov 25, 2020	12.34	12.34	12.34	12.34
5038	NASDAQ	RAND	Tue, Nov 24, 2020	12.61	12.61	12.57	12.57
5037	NASDAQ	RAND	Mon, Nov 23, 2020	12.63	12.63	12.41	12.41
5036	NASDAQ	RAND	Fri, Nov 20, 2020	0.00	0.00	0.00	12.45
5035	NASDAQ	RAND	Thu, Nov 19, 2020	0.00	0.00	0.00	12.45
5034	NASDAQ	RAND	Wed, Nov 18, 2020	12.45	12.45	12.45	12.45
5033	NASDAQ	RAND	Tue, Nov 17, 2020	0.00	0.00	0.00	12.75
5032	NASDAQ	RAND	Mon, Nov 16, 2020	12.75	12.75	12.75	12.75
5031	NASDAQ	RAND	Fri, Nov 13, 2020	0.00	0.00	0.00	12.08
5030	NASDAQ	RAND	Thu, Nov 12, 2020	0.00	0.00	0.00	12.08
5029	NASDAQ	RAND	Wed, Nov 11, 2020	12.08	12.08	12.08	12.08
5028	NASDAQ	RAND	Tue, Nov 10, 2020	12.54	12.98	12.27	12.98
5027	NASDAQ	RAND	Mon, Nov 9, 2020	12.30	12.53	12.28	12.53
5026	NASDAQ	RAND	Fri, Nov 6, 2020	12.50	12.60	11.92	12.48
5025	NASDAQ	RAND	Thu, Nov 5, 2020	12.64	12.79	12.42	12.79
5024	NASDAQ	RAND	Wed, Nov 4, 2020	11.35	12.49	11.35	12.49
5023	NASDAQ	RAND	Tue, Nov 3, 2020	11.92	11.92	11.92	11.92
5022	NASDAQ	RAND	Mon, Nov 2, 2020	12.73	12.80	12.73	12.80
5021	NASDAQ	RAND	Fri, Oct 30, 2020	12.76	12.77	12.42	12.77
5020	NASDAQ	RAND	Thu, Oct 29, 2020	12.53	12.77	12.30	12.77
5019	NASDAQ	RAND	Wed, Oct 28, 2020	11.65	12.58	11.63	12.58
5018	NASDAQ	RAND	Tue, Oct 27, 2020	11.32	11.59	11.32	11.59
5017	NASDAQ	RAND	Mon, Oct 26, 2020	11.26	11.26	11.09	11.12
5016	NASDAQ	RAND	Fri, Oct 23, 2020	0.00	0.00	0.00	11.26
5015	NASDAQ	RAND	Thu, Oct 22, 2020	0.00	0.00	0.00	11.26
5014	NASDAQ	RAND	Wed, Oct 21, 2020	11.26	11.26	11.26	11.26
5013	NASDAQ	RAND	Tue, Oct 20, 2020	11.29	11.29	11.28	11.28
5012	NASDAQ	RAND	Mon, Oct 19, 2020	11.41	11.41	11.41	11.41
5011	NASDAQ	RAND	Fri, Oct 16, 2020	11.20	11.42	11.09	11.29
5010	NASDAQ	RAND	Thu, Oct 15, 2020	11.02	11.28	11.02	11.27
5009	NASDAQ	RAND	Wed, Oct 14, 2020	11.25	11.25	11.15	11.15
5008	NASDAQ	RAND	Tue, Oct 13, 2020	0.00	0.00	0.00	11.18
5007	NASDAQ	RAND	Mon, Oct 12, 2020	0.00	0.00	0.00	11.18
5006	NASDAQ	RAND	Fri, Oct 9, 2020	0.00	0.00	0.00	11.18
5005	NASDAQ	RAND	Thu, Oct 8, 2020	11.03	11.18	11.03	11.18
5004	NASDAQ	RAND	Wed, Oct 7, 2020	11.15	11.15	11.15	11.15
5003	NASDAQ	RAND	Tue, Oct 6, 2020	11.03	11.16	11.03	11.16
5002	NASDAQ	RAND	Mon, Oct 5, 2020	11.33	11.33	11.15	11.15
5001	NASDAQ	RAND	Fri, Oct 2, 2020	11.10	11.10	11.10	11.10
5000	NASDAQ	RAND	Thu, Oct 1, 2020	11.28	11.28	10.90	10.90
4999	NASDAQ	RAND	Wed, Sep 30, 2020	11.01	11.18	10.95	11.10
4998	NASDAQ	RAND	Tue, Sep 29, 2020	11.01	11.04	11.00	11.00
4997	NASDAQ	RAND	Mon, Sep 28, 2020	10.99	11.00	10.99	10.99
4996	NASDAQ	RAND	Fri, Sep 25, 2020	11.05	11.20	10.94	10.99
4995	NASDAQ	RAND	Thu, Sep 24, 2020	11.05	11.05	11.05	11.05
4994	NASDAQ	RAND	Wed, Sep 23, 2020	11.18	11.22	11.09	11.09
4993	NASDAQ	RAND	Tue, Sep 22, 2020	11.06	11.06	11.06	11.06
4992	NASDAQ	RAND	Mon, Sep 21, 2020	0.00	0.00	0.00	11.16
4991	NASDAQ	RAND	Fri, Sep 18, 2020	0.00	0.00	0.00	11.16
4990	NASDAQ	RAND	Thu, Sep 17, 2020	11.26	11.26	11.15	11.16
4989	NASDAQ	RAND	Wed, Sep 16, 2020	11.35	11.41	11.25	11.25
4988	NASDAQ	RAND	Tue, Sep 15, 2020	11.40	11.40	11.40	11.40
4987	NASDAQ	RAND	Mon, Sep 14, 2020	11.30	11.30	11.21	11.21
4986	NASDAQ	RAND	Fri, Sep 11, 2020	11.51	11.51	11.49	11.49
4985	NASDAQ	RAND	Thu, Sep 10, 2020	11.59	11.59	11.32	11.32
4984	NASDAQ	RAND	Wed, Sep 9, 2020	0.00	0.00	0.00	11.47
4983	NASDAQ	RAND	Tue, Sep 8, 2020	11.30	11.58	11.30	11.47
4982	NASDAQ	RAND	Fri, Sep 4, 2020	0.00	0.00	0.00	11.25
4981	NASDAQ	RAND	Thu, Sep 3, 2020	11.14	11.25	11.13	11.25
4980	NASDAQ	RAND	Wed, Sep 2, 2020	11.39	11.40	11.30	11.30
4979	NASDAQ	RAND	Tue, Sep 1, 2020	11.30	11.36	11.30	11.36
4978	NASDAQ	RAND	Mon, Aug 31, 2020	11.31	11.31	11.30	11.30
4977	NASDAQ	RAND	Fri, Aug 28, 2020	11.28	11.56	11.25	11.56
4976	NASDAQ	RAND	Thu, Aug 27, 2020	11.42	11.42	11.42	11.42
4975	NASDAQ	RAND	Wed, Aug 26, 2020	11.24	11.29	11.22	11.25
4974	NASDAQ	RAND	Tue, Aug 25, 2020	10.96	10.96	10.96	10.96
4973	NASDAQ	RAND	Mon, Aug 24, 2020	11.15	11.66	11.15	11.64
4972	NASDAQ	RAND	Fri, Aug 21, 2020	11.25	12.21	11.14	11.75
4971	NASDAQ	RAND	Thu, Aug 20, 2020	11.16	11.16	11.16	11.16
4970	NASDAQ	RAND	Wed, Aug 19, 2020	11.15	11.21	11.12	11.12
4969	NASDAQ	RAND	Tue, Aug 18, 2020	11.06	11.28	11.00	11.00
4968	NASDAQ	RAND	Mon, Aug 17, 2020	11.08	11.15	11.06	11.06
4967	NASDAQ	RAND	Fri, Aug 14, 2020	11.26	11.26	11.01	11.08
4966	NASDAQ	RAND	Thu, Aug 13, 2020	11.26	11.26	11.26	11.26
4965	NASDAQ	RAND	Wed, Aug 12, 2020	11.46	11.46	11.20	11.26
4964	NASDAQ	RAND	Tue, Aug 11, 2020	11.53	11.55	11.20	11.43
4963	NASDAQ	RAND	Mon, Aug 10, 2020	10.65	11.58	10.64	11.58
4962	NASDAQ	RAND	Fri, Aug 7, 2020	12.63	13.26	10.75	11.33
4961	NASDAQ	RAND	Thu, Aug 6, 2020	10.82	10.93	10.64	10.64
4960	NASDAQ	RAND	Wed, Aug 5, 2020	10.68	10.91	10.63	10.65
4959	NASDAQ	RAND	Tue, Aug 4, 2020	10.42	10.45	10.36	10.45
4958	NASDAQ	RAND	Mon, Aug 3, 2020	10.42	10.71	10.42	10.42
4957	NASDAQ	RAND	Fri, Jul 31, 2020	10.52	10.53	10.52	10.53
4956	NASDAQ	RAND	Thu, Jul 30, 2020	0.00	0.00	0.00	10.53
4955	NASDAQ	RAND	Wed, Jul 29, 2020	10.54	10.62	10.53	10.53
4954	NASDAQ	RAND	Tue, Jul 28, 2020	10.54	10.54	10.53	10.53
4953	NASDAQ	RAND	Mon, Jul 27, 2020	10.77	10.77	10.77	10.77
4952	NASDAQ	RAND	Fri, Jul 24, 2020	10.77	10.77	10.65	10.65
4951	NASDAQ	RAND	Thu, Jul 23, 2020	10.66	10.80	10.66	10.80
4950	NASDAQ	RAND	Wed, Jul 22, 2020	11.17	11.17	10.90	11.00
4949	NASDAQ	RAND	Tue, Jul 21, 2020	10.80	11.43	10.75	11.00
4948	NASDAQ	RAND	Mon, Jul 20, 2020	10.83	10.95	10.80	10.95
4947	NASDAQ	RAND	Fri, Jul 17, 2020	10.74	10.74	10.71	10.71
4946	NASDAQ	RAND	Thu, Jul 16, 2020	10.59	10.64	10.53	10.53
4945	NASDAQ	RAND	Wed, Jul 15, 2020	10.52	10.52	10.52	10.52
4944	NASDAQ	RAND	Tue, Jul 14, 2020	10.52	10.72	10.52	10.55
4943	NASDAQ	RAND	Mon, Jul 13, 2020	10.53	10.58	10.53	10.54
4942	NASDAQ	RAND	Fri, Jul 10, 2020	10.38	10.50	10.25	10.38
4941	NASDAQ	RAND	Thu, Jul 9, 2020	10.47	10.47	10.40	10.40
4940	NASDAQ	RAND	Wed, Jul 8, 2020	10.72	10.72	10.50	10.50
4939	NASDAQ	RAND	Tue, Jul 7, 2020	10.70	10.76	10.66	10.66
4938	NASDAQ	RAND	Mon, Jul 6, 2020	10.83	10.83	10.70	10.76
4937	NASDAQ	RAND	Thu, Jul 2, 2020	10.75	10.95	10.70	10.95
4936	NASDAQ	RAND	Wed, Jul 1, 2020	10.81	10.97	10.81	10.84
4935	NASDAQ	RAND	Tue, Jun 30, 2020	10.65	10.97	10.65	10.97
4934	NASDAQ	RAND	Mon, Jun 29, 2020	10.85	10.90	10.59	10.79
4933	NASDAQ	RAND	Fri, Jun 26, 2020	10.83	10.90	10.83	10.85
4932	NASDAQ	RAND	Thu, Jun 25, 2020	10.87	10.87	10.87	10.87
4931	NASDAQ	RAND	Wed, Jun 24, 2020	11.35	11.35	10.99	10.99
4930	NASDAQ	RAND	Tue, Jun 23, 2020	11.17	11.50	11.17	11.37
4929	NASDAQ	RAND	Mon, Jun 22, 2020	11.94	11.94	11.36	11.93
4928	NASDAQ	RAND	Fri, Jun 19, 2020	12.22	12.47	11.26	12.00
4927	NASDAQ	RAND	Thu, Jun 18, 2020	11.62	11.74	10.96	11.70
4926	NASDAQ	RAND	Wed, Jun 17, 2020	11.25	14.23	11.23	11.60
4925	NASDAQ	RAND	Tue, Jun 16, 2020	11.38	11.38	10.83	10.83
4924	NASDAQ	RAND	Mon, Jun 15, 2020	10.85	10.86	10.85	10.86
4923	NASDAQ	RAND	Fri, Jun 12, 2020	10.80	11.09	10.76	10.82
4922	NASDAQ	RAND	Thu, Jun 11, 2020	11.34	11.52	10.76	11.00
4921	NASDAQ	RAND	Wed, Jun 10, 2020	11.99	11.99	11.32	11.58
4920	NASDAQ	RAND	Tue, Jun 9, 2020	11.57	12.00	11.22	11.85
4919	NASDAQ	RAND	Mon, Jun 8, 2020	11.36	11.55	11.20	11.44
4918	NASDAQ	RAND	Fri, Jun 5, 2020	11.54	12.00	10.89	11.07
4917	NASDAQ	RAND	Thu, Jun 4, 2020	10.76	12.59	10.66	11.16
4916	NASDAQ	RAND	Wed, Jun 3, 2020	10.80	11.00	10.76	10.88
4915	NASDAQ	RAND	Tue, Jun 2, 2020	11.01	11.15	10.91	10.93
4914	NASDAQ	RAND	Mon, Jun 1, 2020	11.45	11.45	11.16	11.30
4913	NASDAQ	RAND	Fri, May 29, 2020	11.42	11.56	11.16	11.39
4912	NASDAQ	RAND	Thu, May 28, 2020	11.80	11.80	11.42	11.42
4911	NASDAQ	RAND	Wed, May 27, 2020	11.89	11.89	11.14	11.28
4910	NASDAQ	RAND	Tue, May 26, 2020	12.01	12.06	10.76	11.23
4909	NASDAQ	RAND	Fri, May 22, 2020	13.02	14.17	12.02	12.31
4908	NASDAQ	RAND	Thu, May 21, 2020	13.23	13.86	12.24	12.96
4907	NASDAQ	RAND	Wed, May 20, 2020	13.05	13.50	12.78	12.96
4906	NASDAQ	RAND	Tue, May 19, 2020	13.14	13.59	12.60	13.05
4905	NASDAQ	RAND	Mon, May 18, 2020	13.68	14.60	13.05	13.41
4904	NASDAQ	RAND	Fri, May 15, 2020	13.77	14.33	12.78	13.14
4903	NASDAQ	RAND	Thu, May 14, 2020	14.67	15.30	12.78	14.85
4902	NASDAQ	RAND	Wed, May 13, 2020	16.38	17.37	12.51	14.22
4901	NASDAQ	RAND	Tue, May 12, 2020	15.48	21.06	15.30	17.64
4900	NASDAQ	RAND	Mon, May 11, 2020	26.91	29.52	25.20	26.91
4899	NASDAQ	RAND	Fri, May 8, 2020	23.22	25.11	22.77	25.11
4898	NASDAQ	RAND	Thu, May 7, 2020	22.68	23.40	22.23	22.95
4897	NASDAQ	RAND	Wed, May 6, 2020	22.50	23.40	21.87	22.57
4896	NASDAQ	RAND	Tue, May 5, 2020	22.23	23.40	21.60	22.05
4895	NASDAQ	RAND	Mon, May 4, 2020	21.87	22.86	21.60	22.23
4894	NASDAQ	RAND	Fri, May 1, 2020	23.40	24.66	21.06	22.50
4893	NASDAQ	RAND	Thu, Apr 30, 2020	19.62	29.16	19.62	23.22
4892	NASDAQ	RAND	Wed, Apr 29, 2020	19.80	20.07	19.35	19.80
4891	NASDAQ	RAND	Tue, Apr 28, 2020	19.98	20.25	19.35	20.03
4890	NASDAQ	RAND	Mon, Apr 27, 2020	19.62	20.07	19.28	20.07
4889	NASDAQ	RAND	Fri, Apr 24, 2020	19.21	19.71	19.17	19.48
4888	NASDAQ	RAND	Thu, Apr 23, 2020	19.35	19.71	18.99	19.62
4887	NASDAQ	RAND	Wed, Apr 22, 2020	20.07	20.25	18.54	18.72
4886	NASDAQ	RAND	Tue, Apr 21, 2020	19.17	20.25	19.08	19.35
4885	NASDAQ	RAND	Mon, Apr 20, 2020	19.35	19.98	19.26	19.89
4884	NASDAQ	RAND	Fri, Apr 17, 2020	18.69	19.08	18.54	19.08
4883	NASDAQ	RAND	Thu, Apr 16, 2020	18.63	18.99	18.54	18.90
4882	NASDAQ	RAND	Wed, Apr 15, 2020	19.17	19.35	18.63	18.99
4881	NASDAQ	RAND	Tue, Apr 14, 2020	18.90	19.71	18.45	19.53
4880	NASDAQ	RAND	Mon, Apr 13, 2020	18.72	19.35	18.36	19.26
4879	NASDAQ	RAND	Thu, Apr 9, 2020	19.08	19.08	18.54	19.08
4878	NASDAQ	RAND	Wed, Apr 8, 2020	18.99	19.26	18.45	19.08
4877	NASDAQ	RAND	Tue, Apr 7, 2020	19.53	19.53	18.45	19.02
4876	NASDAQ	RAND	Mon, Apr 6, 2020	18.68	19.67	18.54	19.08
4875	NASDAQ	RAND	Fri, Apr 3, 2020	18.81	19.80	18.36	18.89
4874	NASDAQ	RAND	Thu, Apr 2, 2020	21.60	21.60	19.62	20.16
4873	NASDAQ	RAND	Wed, Apr 1, 2020	18.63	21.87	18.63	21.74
4872	NASDAQ	RAND	Tue, Mar 31, 2020	20.07	20.52	18.63	20.18
4871	NASDAQ	RAND	Mon, Mar 30, 2020	20.88	20.88	18.77	19.71
4870	NASDAQ	RAND	Fri, Mar 27, 2020	19.30	19.71	18.00	18.45
4869	NASDAQ	RAND	Thu, Mar 26, 2020	18.36	20.82	18.27	18.86
4868	NASDAQ	RAND	Wed, Mar 25, 2020	21.06	22.95	18.27	18.54
4867	NASDAQ	RAND	Tue, Mar 24, 2020	19.08	19.44	18.29	19.44
4866	NASDAQ	RAND	Mon, Mar 23, 2020	24.93	24.93	18.81	19.17
4865	NASDAQ	RAND	Fri, Mar 20, 2020	35.64	37.08	20.34	22.32
4864	NASDAQ	RAND	Thu, Mar 19, 2020	18.90	21.98	18.81	21.64
4863	NASDAQ	RAND	Wed, Mar 18, 2020	22.68	22.98	19.80	19.80
4862	NASDAQ	RAND	Tue, Mar 17, 2020	24.75	24.75	23.67	23.67
4861	NASDAQ	RAND	Mon, Mar 16, 2020	22.50	25.07	22.50	25.02
4860	NASDAQ	RAND	Fri, Mar 13, 2020	25.20	25.20	24.20	24.86
4859	NASDAQ	RAND	Thu, Mar 12, 2020	25.20	25.20	22.68	24.03
4858	NASDAQ	RAND	Wed, Mar 11, 2020	25.92	25.92	24.48	25.47
4857	NASDAQ	RAND	Tue, Mar 10, 2020	23.58	24.15	23.58	24.15
4856	NASDAQ	RAND	Mon, Mar 9, 2020	23.85	24.03	23.40	23.40
4855	NASDAQ	RAND	Fri, Mar 6, 2020	26.37	26.37	23.40	25.47
4854	NASDAQ	RAND	Thu, Mar 5, 2020	25.74	26.37	25.65	25.65
4853	NASDAQ	RAND	Wed, Mar 4, 2020	26.91	27.56	25.20	26.10
4852	NASDAQ	RAND	Tue, Mar 3, 2020	23.49	23.85	23.40	23.85
4851	NASDAQ	RAND	Mon, Mar 2, 2020	23.40	24.15	23.40	23.40
4850	NASDAQ	RAND	Fri, Feb 28, 2020	23.67	23.76	23.54	23.54
4849	NASDAQ	RAND	Thu, Feb 27, 2020	24.11	24.15	23.94	23.94
4848	NASDAQ	RAND	Wed, Feb 26, 2020	24.15	24.15	24.15	24.15
4847	NASDAQ	RAND	Tue, Feb 25, 2020	25.08	25.08	23.94	23.94
4846	NASDAQ	RAND	Mon, Feb 24, 2020	0.00	0.00	0.00	24.96
4845	NASDAQ	RAND	Fri, Feb 21, 2020	25.29	25.29	24.96	24.96
4844	NASDAQ	RAND	Thu, Feb 20, 2020	25.20	25.29	25.20	25.29
4843	NASDAQ	RAND	Wed, Feb 19, 2020	0.00	0.00	0.00	25.20
4842	NASDAQ	RAND	Tue, Feb 18, 2020	24.84	25.20	24.75	25.20
4841	NASDAQ	RAND	Fri, Feb 14, 2020	24.84	24.93	24.57	24.57
4840	NASDAQ	RAND	Thu, Feb 13, 2020	0.00	0.00	0.00	25.11
4839	NASDAQ	RAND	Wed, Feb 12, 2020	0.00	0.00	0.00	25.11
4838	NASDAQ	RAND	Tue, Feb 11, 2020	24.39	25.11	24.39	25.11
4837	NASDAQ	RAND	Mon, Feb 10, 2020	0.00	0.00	0.00	24.03
4836	NASDAQ	RAND	Fri, Feb 7, 2020	24.75	24.75	24.03	24.03
4835	NASDAQ	RAND	Thu, Feb 6, 2020	0.00	0.00	0.00	25.11
4834	NASDAQ	RAND	Wed, Feb 5, 2020	0.00	0.00	0.00	25.11
4833	NASDAQ	RAND	Tue, Feb 4, 2020	25.02	25.11	25.02	25.11
4832	NASDAQ	RAND	Mon, Feb 3, 2020	24.93	25.11	24.03	24.26
4831	NASDAQ	RAND	Fri, Jan 31, 2020	24.18	24.18	24.18	24.18
4830	NASDAQ	RAND	Wed, Jan 29, 2020	25.02	25.02	24.03	24.03
4829	NASDAQ	RAND	Tue, Jan 28, 2020	24.12	24.60	24.12	24.60
4828	NASDAQ	RAND	Mon, Jan 27, 2020	23.94	23.94	23.94	23.94
4827	NASDAQ	RAND	Fri, Jan 24, 2020	24.60	24.60	24.12	24.12
4826	NASDAQ	RAND	Thu, Jan 23, 2020	24.48	25.38	24.48	25.29
4825	NASDAQ	RAND	Wed, Jan 22, 2020	24.26	24.26	24.26	24.26
4824	NASDAQ	RAND	Tue, Jan 21, 2020	24.30	24.39	24.30	24.39
4823	NASDAQ	RAND	Fri, Jan 17, 2020	24.39	24.39	24.39	24.39
4822	NASDAQ	RAND	Wed, Jan 15, 2020	24.30	24.39	24.30	24.39
4821	NASDAQ	RAND	Tue, Jan 14, 2020	23.67	24.39	23.67	24.39
4820	NASDAQ	RAND	Mon, Jan 13, 2020	23.94	24.67	23.94	24.51
4819	NASDAQ	RAND	Fri, Jan 10, 2020	24.03	24.12	23.94	23.94
4818	NASDAQ	RAND	Thu, Jan 9, 2020	23.94	24.57	23.67	23.67
4817	NASDAQ	RAND	Wed, Jan 8, 2020	24.48	24.80	23.94	24.21
4816	NASDAQ	RAND	Tue, Jan 7, 2020	25.47	25.56	25.47	25.47
4815	NASDAQ	RAND	Mon, Jan 6, 2020	25.38	25.38	25.20	25.21
4814	NASDAQ	RAND	Fri, Jan 3, 2020	24.43	25.20	24.43	25.02
4813	NASDAQ	RAND	Thu, Jan 2, 2020	24.29	24.29	24.29	24.29
4812	NASDAQ	RAND	Tue, Dec 31, 2019	23.94	24.20	23.94	24.15
4811	NASDAQ	RAND	Mon, Dec 30, 2019	23.94	24.21	23.94	24.03
4810	NASDAQ	RAND	Fri, Dec 27, 2019	24.30	25.11	24.03	25.11
4809	NASDAQ	RAND	Thu, Dec 26, 2019	23.94	24.75	23.94	24.30
4808	NASDAQ	RAND	Tue, Dec 24, 2019	24.23	24.24	24.23	24.24
4807	NASDAQ	RAND	Mon, Dec 23, 2019	24.33	24.48	24.26	24.26
4806	NASDAQ	RAND	Fri, Dec 20, 2019	24.48	24.75	24.21	24.48
4805	NASDAQ	RAND	Thu, Dec 19, 2019	24.37	24.49	24.21	24.49
4804	NASDAQ	RAND	Wed, Dec 18, 2019	24.48	24.48	24.21	24.21
4803	NASDAQ	RAND	Tue, Dec 17, 2019	24.30	24.57	24.03	24.57
4802	NASDAQ	RAND	Mon, Dec 16, 2019	24.55	24.80	23.22	23.76
4801	NASDAQ	RAND	Fri, Dec 13, 2019	25.47	25.47	24.25	25.11
4800	NASDAQ	RAND	Thu, Dec 12, 2019	24.40	24.54	23.04	24.48
4799	NASDAQ	RAND	Wed, Dec 11, 2019	23.86	24.44	23.86	24.44
4798	NASDAQ	RAND	Tue, Dec 10, 2019	23.85	24.29	23.76	23.76
4797	NASDAQ	RAND	Mon, Dec 9, 2019	24.08	24.66	24.08	24.39
4796	NASDAQ	RAND	Fri, Dec 6, 2019	24.09	24.09	23.76	23.76
4795	NASDAQ	RAND	Thu, Dec 5, 2019	23.85	23.85	23.85	23.85
4794	NASDAQ	RAND	Wed, Dec 4, 2019	0.00	0.00	0.00	24.54
4793	NASDAQ	RAND	Tue, Dec 3, 2019	23.04	24.57	23.04	24.54
4792	NASDAQ	RAND	Mon, Dec 2, 2019	0.00	0.00	0.00	24.66
4791	NASDAQ	RAND	Fri, Nov 29, 2019	0.00	0.00	0.00	24.66
4790	NASDAQ	RAND	Wed, Nov 27, 2019	25.20	25.20	24.44	24.66
4789	NASDAQ	RAND	Tue, Nov 26, 2019	0.00	0.00	0.00	24.39
4788	NASDAQ	RAND	Mon, Nov 25, 2019	24.41	24.41	24.39	24.39
4787	NASDAQ	RAND	Fri, Nov 22, 2019	24.90	24.90	24.90	24.90
4786	NASDAQ	RAND	Thu, Nov 21, 2019	25.02	25.02	25.02	25.02
4785	NASDAQ	RAND	Wed, Nov 20, 2019	23.89	23.89	23.72	23.80
4784	NASDAQ	RAND	Tue, Nov 19, 2019	0.00	0.00	0.00	25.00
4783	NASDAQ	RAND	Mon, Nov 18, 2019	25.56	25.65	24.52	25.00
4782	NASDAQ	RAND	Fri, Nov 15, 2019	25.20	25.20	24.64	25.20
4781	NASDAQ	RAND	Thu, Nov 14, 2019	24.27	24.57	24.12	24.57
4780	NASDAQ	RAND	Wed, Nov 13, 2019	24.48	24.48	23.40	24.12
4779	NASDAQ	RAND	Tue, Nov 12, 2019	24.93	25.29	23.73	24.30
4778	NASDAQ	RAND	Mon, Nov 11, 2019	24.75	24.75	23.38	24.57
4777	NASDAQ	RAND	Fri, Nov 8, 2019	24.75	25.18	22.09	24.57
4776	NASDAQ	RAND	Thu, Nov 7, 2019	23.49	24.39	22.76	24.39
4775	NASDAQ	RAND	Wed, Nov 6, 2019	24.66	25.38	23.94	24.84
4774	NASDAQ	RAND	Tue, Nov 5, 2019	24.66	24.66	23.64	23.64
4773	NASDAQ	RAND	Mon, Nov 4, 2019	24.76	24.76	24.29	24.69
4772	NASDAQ	RAND	Fri, Nov 1, 2019	24.66	25.38	24.66	25.08
4771	NASDAQ	RAND	Thu, Oct 31, 2019	23.76	25.11	23.76	25.11
4770	NASDAQ	RAND	Wed, Oct 30, 2019	24.30	25.13	24.30	24.74
4769	NASDAQ	RAND	Tue, Oct 29, 2019	24.21	24.30	23.60	23.85
4768	NASDAQ	RAND	Mon, Oct 28, 2019	25.56	25.56	24.32	24.32
4767	NASDAQ	RAND	Fri, Oct 25, 2019	24.93	24.93	24.62	24.62
4766	NASDAQ	RAND	Thu, Oct 24, 2019	24.32	25.00	24.32	25.00
4765	NASDAQ	RAND	Wed, Oct 23, 2019	23.76	24.12	23.29	23.94
4764	NASDAQ	RAND	Tue, Oct 22, 2019	23.17	23.17	23.17	23.17
4763	NASDAQ	RAND	Mon, Oct 21, 2019	22.76	23.74	22.08	22.10
4762	NASDAQ	RAND	Fri, Oct 18, 2019	23.28	23.85	22.14	23.85
4761	NASDAQ	RAND	Thu, Oct 17, 2019	20.53	22.28	20.53	22.16
4760	NASDAQ	RAND	Wed, Oct 16, 2019	22.14	22.23	21.06	21.87
4759	NASDAQ	RAND	Tue, Oct 15, 2019	22.71	23.39	19.26	21.24
4758	NASDAQ	RAND	Mon, Oct 14, 2019	22.89	23.40	22.89	22.95
4757	NASDAQ	RAND	Fri, Oct 11, 2019	22.75	22.75	22.50	22.50
4756	NASDAQ	RAND	Thu, Oct 10, 2019	22.86	22.86	22.68	22.68
4755	NASDAQ	RAND	Wed, Oct 9, 2019	22.68	22.86	22.68	22.86
4754	NASDAQ	RAND	Tue, Oct 8, 2019	22.77	22.77	22.59	22.59
4753	NASDAQ	RAND	Mon, Oct 7, 2019	22.50	22.75	22.50	22.66
4752	NASDAQ	RAND	Fri, Oct 4, 2019	22.50	22.50	22.50	22.50
4751	NASDAQ	RAND	Thu, Oct 3, 2019	22.61	22.77	22.61	22.77
4750	NASDAQ	RAND	Wed, Oct 2, 2019	22.90	22.90	22.90	22.90
4749	NASDAQ	RAND	Tue, Oct 1, 2019	22.50	23.02	22.50	23.02
4748	NASDAQ	RAND	Mon, Sep 30, 2019	22.50	22.57	22.50	22.50
4747	NASDAQ	RAND	Fri, Sep 27, 2019	23.05	23.12	22.50	22.80
4746	NASDAQ	RAND	Thu, Sep 26, 2019	22.14	22.14	22.14	22.14
4745	NASDAQ	RAND	Wed, Sep 25, 2019	23.85	23.85	23.85	23.85
4744	NASDAQ	RAND	Tue, Sep 24, 2019	23.58	23.58	23.58	23.58
4743	NASDAQ	RAND	Mon, Sep 23, 2019	21.42	24.48	20.88	21.69
4742	NASDAQ	RAND	Fri, Sep 20, 2019	21.96	21.96	21.60	21.96
4741	NASDAQ	RAND	Thu, Sep 19, 2019	21.93	22.50	20.88	22.50
4740	NASDAQ	RAND	Wed, Sep 18, 2019	21.88	21.91	20.92	21.73
4739	NASDAQ	RAND	Tue, Sep 17, 2019	22.35	22.44	22.32	22.34
4738	NASDAQ	RAND	Mon, Sep 16, 2019	22.32	22.50	22.32	22.41
4737	NASDAQ	RAND	Fri, Sep 13, 2019	22.32	22.95	22.32	22.95
4736	NASDAQ	RAND	Thu, Sep 12, 2019	22.46	22.46	22.41	22.45
4735	NASDAQ	RAND	Wed, Sep 11, 2019	22.50	22.95	22.45	22.50
4734	NASDAQ	RAND	Tue, Sep 10, 2019	22.41	22.46	22.41	22.46
4733	NASDAQ	RAND	Mon, Sep 9, 2019	22.59	22.91	22.41	22.41
4732	NASDAQ	RAND	Fri, Sep 6, 2019	22.50	22.95	22.39	22.50
4731	NASDAQ	RAND	Thu, Sep 5, 2019	22.32	22.38	22.32	22.38
4730	NASDAQ	RAND	Wed, Sep 4, 2019	22.41	22.43	22.32	22.43
4729	NASDAQ	RAND	Tue, Sep 3, 2019	22.50	22.50	22.41	22.45
4728	NASDAQ	RAND	Fri, Aug 30, 2019	22.95	22.95	22.39	22.41
4727	NASDAQ	RAND	Thu, Aug 29, 2019	0.00	0.00	0.00	22.79
4726	NASDAQ	RAND	Wed, Aug 28, 2019	22.95	22.95	22.79	22.79
4725	NASDAQ	RAND	Tue, Aug 27, 2019	22.97	22.97	22.95	22.95
4724	NASDAQ	RAND	Mon, Aug 26, 2019	23.29	23.40	22.95	22.95
4723	NASDAQ	RAND	Fri, Aug 23, 2019	23.31	23.31	23.13	23.20
4722	NASDAQ	RAND	Thu, Aug 22, 2019	23.94	24.06	23.13	23.40
4721	NASDAQ	RAND	Wed, Aug 21, 2019	24.75	25.16	23.94	23.94
4720	NASDAQ	RAND	Tue, Aug 20, 2019	24.39	24.39	24.39	24.39
4719	NASDAQ	RAND	Mon, Aug 19, 2019	25.96	25.96	24.49	24.60
4718	NASDAQ	RAND	Fri, Aug 16, 2019	25.21	25.65	25.20	25.20
4717	NASDAQ	RAND	Thu, Aug 15, 2019	25.29	26.82	24.84	25.83
4716	NASDAQ	RAND	Wed, Aug 14, 2019	25.29	26.91	24.75	24.75
4715	NASDAQ	RAND	Tue, Aug 13, 2019	25.65	27.00	24.87	26.10
4714	NASDAQ	RAND	Mon, Aug 12, 2019	23.76	29.16	23.76	25.65
4713	NASDAQ	RAND	Fri, Aug 9, 2019	23.54	23.85	23.04	23.73
4712	NASDAQ	RAND	Thu, Aug 8, 2019	23.45	23.74	23.45	23.74
4711	NASDAQ	RAND	Wed, Aug 7, 2019	0.00	0.00	0.00	23.31
4710	NASDAQ	RAND	Tue, Aug 6, 2019	23.65	23.65	23.31	23.31
4709	NASDAQ	RAND	Mon, Aug 5, 2019	24.18	24.18	24.18	24.18
4708	NASDAQ	RAND	Fri, Aug 2, 2019	0.00	0.00	0.00	24.09
4707	NASDAQ	RAND	Thu, Aug 1, 2019	0.00	0.00	0.00	24.09
4706	NASDAQ	RAND	Wed, Jul 31, 2019	23.54	24.30	23.54	24.09
4705	NASDAQ	RAND	Mon, Jul 29, 2019	23.04	23.04	23.04	23.04
4704	NASDAQ	RAND	Fri, Jul 26, 2019	23.85	23.85	23.85	23.85
4703	NASDAQ	RAND	Thu, Jul 25, 2019	22.88	22.88	22.88	22.88
4702	NASDAQ	RAND	Wed, Jul 24, 2019	23.41	23.94	23.41	23.94
4701	NASDAQ	RAND	Tue, Jul 23, 2019	23.59	23.59	23.04	23.11
4700	NASDAQ	RAND	Mon, Jul 22, 2019	24.12	24.12	24.00	24.00
4699	NASDAQ	RAND	Fri, Jul 19, 2019	23.85	23.85	23.85	23.85
4698	NASDAQ	RAND	Thu, Jul 18, 2019	23.58	23.58	23.58	23.58
4697	NASDAQ	RAND	Wed, Jul 17, 2019	23.91	24.12	23.72	24.03
4696	NASDAQ	RAND	Tue, Jul 16, 2019	24.09	24.09	23.41	23.67
4695	NASDAQ	RAND	Mon, Jul 15, 2019	23.49	24.30	23.49	24.04
4694	NASDAQ	RAND	Fri, Jul 12, 2019	22.95	24.24	22.95	24.24
4693	NASDAQ	RAND	Thu, Jul 11, 2019	0.00	0.00	0.00	24.09
4692	NASDAQ	RAND	Wed, Jul 10, 2019	23.76	24.09	23.67	24.09
4691	NASDAQ	RAND	Tue, Jul 9, 2019	25.44	25.44	25.44	25.44
4690	NASDAQ	RAND	Mon, Jul 8, 2019	0.00	0.00	0.00	24.30
4689	NASDAQ	RAND	Fri, Jul 5, 2019	24.66	24.66	23.70	24.30
4688	NASDAQ	RAND	Wed, Jul 3, 2019	23.85	23.85	23.85	23.85
4687	NASDAQ	RAND	Mon, Jul 1, 2019	0.00	0.00	0.00	23.56
4686	NASDAQ	RAND	Fri, Jun 28, 2019	23.56	23.56	23.56	23.56
4685	NASDAQ	RAND	Thu, Jun 27, 2019	23.49	23.94	22.77	22.77
4684	NASDAQ	RAND	Wed, Jun 26, 2019	22.50	22.68	22.50	22.50
4683	NASDAQ	RAND	Tue, Jun 25, 2019	0.00	0.00	0.00	22.73
4682	NASDAQ	RAND	Mon, Jun 24, 2019	23.95	23.95	22.59	22.73
4681	NASDAQ	RAND	Fri, Jun 21, 2019	23.99	23.99	22.95	22.95
4680	NASDAQ	RAND	Thu, Jun 20, 2019	25.35	25.35	23.85	23.85
4679	NASDAQ	RAND	Wed, Jun 19, 2019	23.16	24.49	22.50	24.49
4678	NASDAQ	RAND	Tue, Jun 18, 2019	23.85	24.88	23.31	24.88
4677	NASDAQ	RAND	Mon, Jun 17, 2019	25.53	25.53	25.53	25.53
4676	NASDAQ	RAND	Fri, Jun 14, 2019	0.00	0.00	0.00	24.39
4675	NASDAQ	RAND	Thu, Jun 13, 2019	25.11	25.11	24.03	24.39
4674	NASDAQ	RAND	Wed, Jun 12, 2019	24.30	24.48	23.85	23.85
4673	NASDAQ	RAND	Tue, Jun 11, 2019	25.56	25.56	24.38	24.39
4672	NASDAQ	RAND	Mon, Jun 10, 2019	24.30	25.64	24.30	25.64
4671	NASDAQ	RAND	Fri, Jun 7, 2019	23.58	25.65	23.32	25.65
4670	NASDAQ	RAND	Thu, Jun 6, 2019	24.57	24.57	23.60	23.77
4669	NASDAQ	RAND	Wed, Jun 5, 2019	24.39	24.39	23.71	24.30
4668	NASDAQ	RAND	Tue, Jun 4, 2019	0.00	0.00	0.00	24.35
4667	NASDAQ	RAND	Mon, Jun 3, 2019	24.35	24.35	24.35	24.35
4666	NASDAQ	RAND	Fri, May 31, 2019	24.75	24.75	24.03	24.60
4665	NASDAQ	RAND	Thu, May 30, 2019	24.03	24.11	23.97	23.97
4664	NASDAQ	RAND	Wed, May 29, 2019	24.75	24.75	24.03	24.03
4663	NASDAQ	RAND	Tue, May 28, 2019	24.84	24.84	24.84	24.84
4662	NASDAQ	RAND	Fri, May 24, 2019	26.50	26.50	25.53	25.53
4661	NASDAQ	RAND	Thu, May 23, 2019	27.10	27.10	27.00	27.00
4660	NASDAQ	RAND	Wed, May 22, 2019	25.20	26.19	23.97	23.97
4659	NASDAQ	RAND	Tue, May 21, 2019	26.55	26.91	25.02	25.29
4658	NASDAQ	RAND	Mon, May 20, 2019	26.55	26.55	25.47	26.55
4657	NASDAQ	RAND	Fri, May 17, 2019	25.74	26.90	25.29	26.42
4656	NASDAQ	RAND	Thu, May 16, 2019	26.28	26.63	26.28	26.28
4655	NASDAQ	RAND	Wed, May 15, 2019	28.08	28.08	26.28	26.28
4654	NASDAQ	RAND	Tue, May 14, 2019	27.17	28.44	27.17	28.44
4653	NASDAQ	RAND	Mon, May 13, 2019	26.82	27.90	26.82	27.15
4652	NASDAQ	RAND	Fri, May 10, 2019	26.78	27.09	26.78	27.00
4651	NASDAQ	RAND	Thu, May 9, 2019	26.82	26.82	26.10	26.46
4650	NASDAQ	RAND	Wed, May 8, 2019	26.37	26.37	26.26	26.28
4649	NASDAQ	RAND	Tue, May 7, 2019	26.64	26.64	26.64	26.64
4648	NASDAQ	RAND	Mon, May 6, 2019	27.00	27.00	27.00	27.00
4647	NASDAQ	RAND	Fri, May 3, 2019	26.91	26.91	26.46	26.71
4646	NASDAQ	RAND	Thu, May 2, 2019	26.51	26.64	26.51	26.63
4645	NASDAQ	RAND	Wed, May 1, 2019	26.60	26.60	25.29	25.29
4644	NASDAQ	RAND	Tue, Apr 30, 2019	25.89	25.95	25.89	25.95
4643	NASDAQ	RAND	Mon, Apr 29, 2019	26.73	26.87	25.67	26.21
4642	NASDAQ	RAND	Fri, Apr 26, 2019	27.00	27.08	25.74	26.18
4641	NASDAQ	RAND	Thu, Apr 25, 2019	27.36	27.36	25.52	25.65
4640	NASDAQ	RAND	Wed, Apr 24, 2019	27.09	27.45	27.09	27.23
4639	NASDAQ	RAND	Tue, Apr 23, 2019	27.34	27.34	27.34	27.34
4638	NASDAQ	RAND	Mon, Apr 22, 2019	26.91	27.00	26.66	27.00
4637	NASDAQ	RAND	Thu, Apr 18, 2019	0.00	0.00	0.00	26.26
4636	NASDAQ	RAND	Wed, Apr 17, 2019	0.00	0.00	0.00	26.26
4635	NASDAQ	RAND	Tue, Apr 16, 2019	25.95	26.26	25.95	26.26
4634	NASDAQ	RAND	Mon, Apr 15, 2019	26.91	27.32	26.51	26.51
4633	NASDAQ	RAND	Fri, Apr 12, 2019	27.00	27.00	27.00	27.00
4632	NASDAQ	RAND	Thu, Apr 11, 2019	26.78	26.78	26.78	26.78
4631	NASDAQ	RAND	Wed, Apr 10, 2019	0.00	0.00	0.00	27.00
4630	NASDAQ	RAND	Tue, Apr 9, 2019	27.27	27.68	27.00	27.00
4629	NASDAQ	RAND	Mon, Apr 8, 2019	25.96	27.81	25.96	27.36
4628	NASDAQ	RAND	Fri, Apr 5, 2019	26.73	27.45	26.73	27.45
4627	NASDAQ	RAND	Thu, Apr 4, 2019	26.01	27.00	25.93	27.00
4626	NASDAQ	RAND	Wed, Apr 3, 2019	27.29	27.29	26.33	26.72
4625	NASDAQ	RAND	Tue, Apr 2, 2019	27.18	27.81	27.18	27.63
4624	NASDAQ	RAND	Mon, Apr 1, 2019	27.72	27.72	25.51	27.45
4623	NASDAQ	RAND	Fri, Mar 29, 2019	24.39	25.53	24.39	25.53
4622	NASDAQ	RAND	Thu, Mar 28, 2019	24.87	25.84	24.87	25.02
4621	NASDAQ	RAND	Wed, Mar 27, 2019	0.00	0.00	0.00	25.65
4620	NASDAQ	RAND	Tue, Mar 26, 2019	25.56	25.65	25.56	25.65
4619	NASDAQ	RAND	Mon, Mar 25, 2019	25.65	25.66	24.96	25.66
4618	NASDAQ	RAND	Fri, Mar 22, 2019	25.92	25.92	25.92	25.92
4617	NASDAQ	RAND	Thu, Mar 21, 2019	25.74	25.89	25.74	25.78
4616	NASDAQ	RAND	Wed, Mar 20, 2019	26.01	26.01	26.01	26.01
4615	NASDAQ	RAND	Tue, Mar 19, 2019	25.65	25.65	25.65	25.65
4614	NASDAQ	RAND	Mon, Mar 18, 2019	25.61	25.79	25.61	25.65
4613	NASDAQ	RAND	Fri, Mar 15, 2019	25.33	26.10	25.33	26.10
4612	NASDAQ	RAND	Thu, Mar 14, 2019	24.75	25.78	24.75	25.65
4611	NASDAQ	RAND	Wed, Mar 13, 2019	25.02	26.43	25.02	25.88
4610	NASDAQ	RAND	Tue, Mar 12, 2019	24.97	24.97	24.93	24.93
4609	NASDAQ	RAND	Mon, Mar 11, 2019	26.64	26.64	25.11	25.20
4608	NASDAQ	RAND	Fri, Mar 8, 2019	24.84	26.82	24.75	25.56
4607	NASDAQ	RAND	Thu, Mar 7, 2019	25.84	26.37	24.57	25.65
4606	NASDAQ	RAND	Wed, Mar 6, 2019	25.11	26.19	24.30	25.29
4605	NASDAQ	RAND	Tue, Mar 5, 2019	23.85	25.65	23.85	24.84
4604	NASDAQ	RAND	Mon, Mar 4, 2019	25.92	26.28	23.49	24.30
4603	NASDAQ	RAND	Fri, Mar 1, 2019	26.23	27.48	25.56	26.10
4602	NASDAQ	RAND	Thu, Feb 28, 2019	27.09	27.54	26.19	26.28
4601	NASDAQ	RAND	Wed, Feb 27, 2019	27.45	27.58	27.00	27.18
4600	NASDAQ	RAND	Tue, Feb 26, 2019	27.59	27.72	27.59	27.63
4599	NASDAQ	RAND	Mon, Feb 25, 2019	27.63	27.63	27.46	27.49
4598	NASDAQ	RAND	Fri, Feb 22, 2019	27.72	27.72	27.36	27.63
4597	NASDAQ	RAND	Thu, Feb 21, 2019	27.09	27.09	27.09	27.09
4596	NASDAQ	RAND	Wed, Feb 20, 2019	26.55	27.81	26.55	27.44
4595	NASDAQ	RAND	Tue, Feb 19, 2019	26.82	26.82	26.37	26.82
4594	NASDAQ	RAND	Fri, Feb 15, 2019	27.09	27.09	26.55	26.55
4593	NASDAQ	RAND	Thu, Feb 14, 2019	27.09	27.09	26.55	26.68
4592	NASDAQ	RAND	Wed, Feb 13, 2019	27.43	27.43	27.00	27.00
4591	NASDAQ	RAND	Tue, Feb 12, 2019	27.03	27.13	26.55	27.00
4590	NASDAQ	RAND	Mon, Feb 11, 2019	27.23	27.23	27.00	27.09
4589	NASDAQ	RAND	Fri, Feb 8, 2019	26.82	27.36	26.82	26.91
4588	NASDAQ	RAND	Thu, Feb 7, 2019	27.18	27.81	26.68	27.00
4587	NASDAQ	RAND	Wed, Feb 6, 2019	26.82	27.77	26.65	26.65
4586	NASDAQ	RAND	Tue, Feb 5, 2019	26.68	27.56	26.55	27.00
4585	NASDAQ	RAND	Mon, Feb 4, 2019	27.45	27.45	26.32	26.55
4584	NASDAQ	RAND	Fri, Feb 1, 2019	27.72	27.72	26.19	27.18
4583	NASDAQ	RAND	Thu, Jan 31, 2019	27.81	27.90	26.55	27.18
4582	NASDAQ	RAND	Wed, Jan 30, 2019	28.62	28.62	27.45	28.17
4581	NASDAQ	RAND	Tue, Jan 29, 2019	28.35	28.62	27.45	28.17
4580	NASDAQ	RAND	Mon, Jan 28, 2019	27.00	28.35	27.00	28.35
4579	NASDAQ	RAND	Fri, Jan 25, 2019	28.35	32.40	23.22	27.00
4578	NASDAQ	RAND	Thu, Jan 24, 2019	0.00	0.00	0.00	20.34
4577	NASDAQ	RAND	Tue, Jan 22, 2019	0.00	0.00	0.00	20.34
4576	NASDAQ	RAND	Fri, Jan 18, 2019	0.00	0.00	0.00	20.34
4575	NASDAQ	RAND	Wed, Jan 16, 2019	0.00	0.00	0.00	20.34
4574	NASDAQ	RAND	Tue, Jan 15, 2019	0.00	0.00	0.00	20.34
4573	NASDAQ	RAND	Mon, Jan 14, 2019	0.00	0.00	0.00	20.34
4572	NASDAQ	RAND	Fri, Jan 11, 2019	0.00	0.00	0.00	20.34
4571	NASDAQ	RAND	Wed, Jan 9, 2019	20.34	20.34	20.34	20.34
4570	NASDAQ	RAND	Tue, Jan 8, 2019	22.23	22.23	22.23	22.23
4569	NASDAQ	RAND	Mon, Jan 7, 2019	22.22	22.22	22.22	22.22
4568	NASDAQ	RAND	Fri, Jan 4, 2019	19.44	21.11	19.35	19.89
4567	NASDAQ	RAND	Thu, Jan 3, 2019	21.06	21.06	19.89	19.89
4566	NASDAQ	RAND	Wed, Jan 2, 2019	22.32	22.32	19.71	20.48
4565	NASDAQ	RAND	Mon, Dec 31, 2018	22.50	22.50	22.50	22.50
4564	NASDAQ	RAND	Fri, Dec 28, 2018	21.86	23.21	20.25	23.21
4563	NASDAQ	RAND	Thu, Dec 27, 2018	0.00	0.00	0.00	21.86
4562	NASDAQ	RAND	Wed, Dec 26, 2018	21.86	21.86	20.70	21.86
4561	NASDAQ	RAND	Fri, Dec 21, 2018	19.98	19.98	19.80	19.80
4560	NASDAQ	RAND	Wed, Dec 19, 2018	21.69	21.69	19.89	19.89
4559	NASDAQ	RAND	Tue, Dec 18, 2018	20.08	20.54	19.98	20.54
4558	NASDAQ	RAND	Mon, Dec 17, 2018	20.34	21.51	19.89	21.33
4557	NASDAQ	RAND	Fri, Dec 14, 2018	21.15	21.15	20.70	20.70
4556	NASDAQ	RAND	Tue, Dec 11, 2018	21.26	21.26	21.24	21.24
4555	NASDAQ	RAND	Mon, Dec 10, 2018	21.33	21.35	21.33	21.33
4554	NASDAQ	RAND	Fri, Dec 7, 2018	0.00	0.00	0.00	21.26
4553	NASDAQ	RAND	Thu, Dec 6, 2018	21.71	21.71	21.24	21.26
4552	NASDAQ	RAND	Tue, Dec 4, 2018	21.60	21.60	21.60	21.60
4551	NASDAQ	RAND	Mon, Dec 3, 2018	21.80	21.80	21.80	21.80
4550	NASDAQ	RAND	Fri, Nov 30, 2018	0.00	0.00	0.00	21.62
4549	NASDAQ	RAND	Thu, Nov 29, 2018	21.66	21.66	21.62	21.62
4548	NASDAQ	RAND	Wed, Nov 28, 2018	21.63	21.63	21.60	21.60
4547	NASDAQ	RAND	Mon, Nov 26, 2018	21.74	21.74	21.74	21.74
4546	NASDAQ	RAND	Fri, Nov 23, 2018	21.66	21.85	21.66	21.85
4545	NASDAQ	RAND	Wed, Nov 21, 2018	21.96	21.96	21.91	21.91
4544	NASDAQ	RAND	Tue, Nov 20, 2018	22.33	22.33	21.60	21.96
4543	NASDAQ	RAND	Mon, Nov 19, 2018	22.05	22.05	22.05	22.05
4542	NASDAQ	RAND	Fri, Nov 16, 2018	22.16	22.16	22.05	22.14
4541	NASDAQ	RAND	Thu, Nov 15, 2018	22.77	23.22	22.50	22.50
4540	NASDAQ	RAND	Wed, Nov 14, 2018	22.40	22.68	22.40	22.68
4539	NASDAQ	RAND	Tue, Nov 13, 2018	22.32	22.82	22.05	22.05
4538	NASDAQ	RAND	Mon, Nov 12, 2018	0.00	0.00	0.00	23.31
4537	NASDAQ	RAND	Fri, Nov 9, 2018	0.00	0.00	0.00	23.31
4536	NASDAQ	RAND	Thu, Nov 8, 2018	22.50	23.31	22.50	23.31
4535	NASDAQ	RAND	Tue, Nov 6, 2018	0.00	0.00	0.00	22.50
4534	NASDAQ	RAND	Mon, Nov 5, 2018	22.50	22.50	22.50	22.50
4533	NASDAQ	RAND	Fri, Nov 2, 2018	22.50	22.50	22.50	22.50
4532	NASDAQ	RAND	Thu, Nov 1, 2018	0.00	0.00	0.00	23.20
4531	NASDAQ	RAND	Wed, Oct 31, 2018	23.20	23.20	23.20	23.20
4530	NASDAQ	RAND	Mon, Oct 29, 2018	0.00	0.00	0.00	23.22
4529	NASDAQ	RAND	Fri, Oct 26, 2018	23.31	23.31	23.13	23.22
4528	NASDAQ	RAND	Thu, Oct 25, 2018	21.96	21.96	21.78	21.78
4527	NASDAQ	RAND	Wed, Oct 24, 2018	21.87	21.87	21.87	21.87
4526	NASDAQ	RAND	Tue, Oct 23, 2018	23.40	23.40	23.40	23.40
4525	NASDAQ	RAND	Mon, Oct 22, 2018	22.74	22.74	22.74	22.74
4524	NASDAQ	RAND	Fri, Oct 19, 2018	0.00	0.00	0.00	21.80
4523	NASDAQ	RAND	Thu, Oct 18, 2018	21.80	21.80	21.80	21.80
4522	NASDAQ	RAND	Wed, Oct 17, 2018	22.23	22.34	21.71	21.92
4521	NASDAQ	RAND	Tue, Oct 16, 2018	22.32	22.32	22.21	22.23
4520	NASDAQ	RAND	Mon, Oct 15, 2018	0.00	0.00	0.00	22.14
4519	NASDAQ	RAND	Fri, Oct 12, 2018	22.14	22.14	22.14	22.14
4518	NASDAQ	RAND	Thu, Oct 11, 2018	23.31	23.43	23.22	23.31
4517	NASDAQ	RAND	Wed, Oct 10, 2018	21.78	22.23	21.78	22.14
4516	NASDAQ	RAND	Tue, Oct 9, 2018	22.95	22.95	21.78	21.78
4515	NASDAQ	RAND	Mon, Oct 8, 2018	22.86	22.86	22.86	22.86
4514	NASDAQ	RAND	Thu, Oct 4, 2018	23.09	23.29	22.52	22.52
4513	NASDAQ	RAND	Wed, Oct 3, 2018	23.33	23.49	23.33	23.49
4512	NASDAQ	RAND	Mon, Oct 1, 2018	23.67	23.67	23.21	23.21
4511	NASDAQ	RAND	Fri, Sep 28, 2018	22.50	22.50	21.60	21.60
4510	NASDAQ	RAND	Thu, Sep 27, 2018	21.87	22.59	21.87	22.50
4509	NASDAQ	RAND	Wed, Sep 26, 2018	23.58	23.58	23.58	23.58
4508	NASDAQ	RAND	Tue, Sep 25, 2018	23.04	23.04	22.67	22.95
4507	NASDAQ	RAND	Mon, Sep 24, 2018	22.95	23.04	22.95	22.95
4506	NASDAQ	RAND	Fri, Sep 21, 2018	23.22	23.22	23.22	23.22
4505	NASDAQ	RAND	Thu, Sep 20, 2018	23.38	23.38	23.31	23.31
4504	NASDAQ	RAND	Mon, Sep 17, 2018	23.25	23.25	23.25	23.25
4503	NASDAQ	RAND	Thu, Sep 13, 2018	0.00	0.00	0.00	21.60
4502	NASDAQ	RAND	Wed, Sep 12, 2018	0.00	0.00	0.00	21.60
4501	NASDAQ	RAND	Tue, Sep 11, 2018	21.60	21.60	21.60	21.60
4500	NASDAQ	RAND	Fri, Sep 7, 2018	0.00	0.00	0.00	22.77
4499	NASDAQ	RAND	Thu, Sep 6, 2018	0.00	0.00	0.00	22.77
4498	NASDAQ	RAND	Tue, Sep 4, 2018	21.78	22.77	21.60	22.77
4497	NASDAQ	RAND	Fri, Aug 31, 2018	22.46	22.46	22.46	22.46
4496	NASDAQ	RAND	Thu, Aug 30, 2018	22.87	22.95	22.87	22.95
4495	NASDAQ	RAND	Wed, Aug 29, 2018	22.39	23.31	22.39	23.31
4494	NASDAQ	RAND	Tue, Aug 28, 2018	22.14	22.50	22.12	22.12
4493	NASDAQ	RAND	Mon, Aug 27, 2018	22.50	22.50	22.50	22.50
4492	NASDAQ	RAND	Fri, Aug 24, 2018	21.60	21.95	21.60	21.60
4491	NASDAQ	RAND	Thu, Aug 23, 2018	21.71	22.05	21.60	21.60
4490	NASDAQ	RAND	Wed, Aug 22, 2018	20.65	20.65	20.65	20.65
4489	NASDAQ	RAND	Tue, Aug 21, 2018	0.00	0.00	0.00	20.14
4488	NASDAQ	RAND	Mon, Aug 20, 2018	20.14	20.14	20.14	20.14
4487	NASDAQ	RAND	Fri, Aug 17, 2018	19.71	19.80	18.45	19.80
4486	NASDAQ	RAND	Thu, Aug 16, 2018	19.80	20.34	19.53	19.77
4485	NASDAQ	RAND	Wed, Aug 15, 2018	20.61	20.79	20.42	20.42
4484	NASDAQ	RAND	Tue, Aug 14, 2018	20.70	20.70	20.43	20.43
4483	NASDAQ	RAND	Mon, Aug 13, 2018	20.68	20.70	20.43	20.70
4482	NASDAQ	RAND	Fri, Aug 10, 2018	20.25	20.70	20.16	20.25
4481	NASDAQ	RAND	Thu, Aug 9, 2018	20.70	20.70	20.70	20.70
4480	NASDAQ	RAND	Wed, Aug 8, 2018	20.70	20.70	20.25	20.70
4479	NASDAQ	RAND	Tue, Aug 7, 2018	21.60	21.60	21.33	21.33
4478	NASDAQ	RAND	Mon, Aug 6, 2018	22.50	22.50	22.50	22.50
4477	NASDAQ	RAND	Fri, Aug 3, 2018	22.05	22.05	21.20	21.53
4476	NASDAQ	RAND	Thu, Aug 2, 2018	21.80	21.88	21.80	21.88
4475	NASDAQ	RAND	Wed, Aug 1, 2018	22.05	22.05	21.96	22.05
4474	NASDAQ	RAND	Tue, Jul 31, 2018	0.00	0.00	0.00	22.50
4473	NASDAQ	RAND	Mon, Jul 30, 2018	22.95	23.04	22.50	22.50
4472	NASDAQ	RAND	Fri, Jul 27, 2018	22.95	23.40	22.95	22.95
4471	NASDAQ	RAND	Wed, Jul 25, 2018	23.49	23.80	23.49	23.67
4470	NASDAQ	RAND	Mon, Jul 23, 2018	0.00	0.00	0.00	23.39
4469	NASDAQ	RAND	Fri, Jul 20, 2018	23.39	23.39	23.39	23.39
4468	NASDAQ	RAND	Thu, Jul 19, 2018	23.00	23.73	23.00	23.29
4467	NASDAQ	RAND	Tue, Jul 17, 2018	0.00	0.00	0.00	22.70
4466	NASDAQ	RAND	Fri, Jul 13, 2018	23.65	23.65	22.70	22.70
4465	NASDAQ	RAND	Thu, Jul 12, 2018	0.00	0.00	0.00	23.67
4464	NASDAQ	RAND	Wed, Jul 11, 2018	23.76	23.76	23.67	23.67
4463	NASDAQ	RAND	Tue, Jul 10, 2018	23.49	23.58	23.40	23.40
4462	NASDAQ	RAND	Mon, Jul 9, 2018	23.88	23.88	23.88	23.88
4461	NASDAQ	RAND	Fri, Jul 6, 2018	23.55	23.55	23.55	23.55
4460	NASDAQ	RAND	Thu, Jul 5, 2018	23.94	24.19	23.49	23.90
4459	NASDAQ	RAND	Tue, Jul 3, 2018	24.29	24.29	24.29	24.29
4458	NASDAQ	RAND	Mon, Jul 2, 2018	24.30	24.30	24.29	24.29
4457	NASDAQ	RAND	Fri, Jun 29, 2018	24.56	24.75	24.03	24.23
4456	NASDAQ	RAND	Wed, Jun 27, 2018	23.94	24.22	23.94	24.22
4455	NASDAQ	RAND	Tue, Jun 26, 2018	24.30	24.39	23.49	24.30
4454	NASDAQ	RAND	Mon, Jun 25, 2018	23.76	24.30	23.53	24.09
4453	NASDAQ	RAND	Fri, Jun 22, 2018	22.59	24.30	22.59	23.76
4452	NASDAQ	RAND	Thu, Jun 21, 2018	22.48	23.04	22.46	22.79
4451	NASDAQ	RAND	Wed, Jun 20, 2018	22.22	22.37	22.22	22.37
4450	NASDAQ	RAND	Tue, Jun 19, 2018	22.05	22.05	22.05	22.05
4449	NASDAQ	RAND	Mon, Jun 18, 2018	0.00	0.00	0.00	22.05
4448	NASDAQ	RAND	Fri, Jun 15, 2018	22.05	22.73	21.96	22.05
4447	NASDAQ	RAND	Thu, Jun 14, 2018	0.00	0.00	0.00	22.05
4446	NASDAQ	RAND	Wed, Jun 13, 2018	0.00	0.00	0.00	22.05
4445	NASDAQ	RAND	Tue, Jun 12, 2018	22.05	22.05	21.96	22.05
4444	NASDAQ	RAND	Fri, Jun 8, 2018	21.96	22.05	21.96	21.96
4443	NASDAQ	RAND	Thu, Jun 7, 2018	21.97	21.97	21.97	21.97
4442	NASDAQ	RAND	Wed, Jun 6, 2018	22.50	22.50	21.69	21.69
4441	NASDAQ	RAND	Tue, Jun 5, 2018	22.41	22.50	22.41	22.50
4440	NASDAQ	RAND	Mon, Jun 4, 2018	22.32	22.52	22.32	22.52
4439	NASDAQ	RAND	Fri, Jun 1, 2018	0.00	0.00	0.00	22.68
4438	NASDAQ	RAND	Wed, May 30, 2018	22.50	23.76	22.41	22.68
4437	NASDAQ	RAND	Tue, May 29, 2018	22.50	22.50	22.50	22.50
4436	NASDAQ	RAND	Fri, May 25, 2018	22.37	22.49	22.37	22.49
4435	NASDAQ	RAND	Thu, May 24, 2018	22.68	22.68	22.23	22.32
4434	NASDAQ	RAND	Wed, May 23, 2018	22.69	22.69	22.69	22.69
4433	NASDAQ	RAND	Tue, May 22, 2018	22.59	22.59	22.59	22.59
4432	NASDAQ	RAND	Mon, May 21, 2018	0.00	0.00	0.00	22.59
4431	NASDAQ	RAND	Thu, May 17, 2018	22.50	22.61	22.50	22.59
4430	NASDAQ	RAND	Wed, May 16, 2018	22.75	23.76	22.23	22.50
4429	NASDAQ	RAND	Tue, May 15, 2018	0.00	0.00	0.00	22.95
4428	NASDAQ	RAND	Mon, May 14, 2018	22.68	22.95	22.68	22.95
4427	NASDAQ	RAND	Fri, May 11, 2018	22.78	22.95	22.68	22.68
4426	NASDAQ	RAND	Thu, May 10, 2018	22.86	22.95	22.86	22.95
4425	NASDAQ	RAND	Wed, May 9, 2018	0.00	0.00	0.00	22.68
4424	NASDAQ	RAND	Tue, May 8, 2018	22.68	22.68	22.68	22.68
4423	NASDAQ	RAND	Mon, May 7, 2018	22.68	22.68	22.68	22.68
4422	NASDAQ	RAND	Fri, May 4, 2018	22.43	22.59	22.43	22.59
4421	NASDAQ	RAND	Thu, May 3, 2018	22.23	23.31	22.23	22.68
4420	NASDAQ	RAND	Wed, May 2, 2018	23.15	23.15	21.59	22.02
4419	NASDAQ	RAND	Tue, May 1, 2018	0.00	0.00	0.00	22.99
4418	NASDAQ	RAND	Mon, Apr 30, 2018	0.00	0.00	0.00	22.99
4417	NASDAQ	RAND	Fri, Apr 27, 2018	22.99	22.99	22.99	22.99
4416	NASDAQ	RAND	Thu, Apr 26, 2018	0.00	0.00	0.00	22.95
4415	NASDAQ	RAND	Wed, Apr 25, 2018	0.00	0.00	0.00	22.95
4414	NASDAQ	RAND	Tue, Apr 24, 2018	23.23	23.27	22.95	22.95
4413	NASDAQ	RAND	Mon, Apr 23, 2018	23.43	23.43	23.43	23.43
4412	NASDAQ	RAND	Fri, Apr 20, 2018	23.81	23.81	23.81	23.81
4411	NASDAQ	RAND	Thu, Apr 19, 2018	23.40	23.40	23.40	23.40
4410	NASDAQ	RAND	Wed, Apr 18, 2018	0.00	0.00	0.00	23.31
4409	NASDAQ	RAND	Tue, Apr 17, 2018	23.13	23.68	22.95	23.31
4408	NASDAQ	RAND	Fri, Apr 13, 2018	0.00	0.00	0.00	23.30
4407	NASDAQ	RAND	Thu, Apr 12, 2018	23.67	23.67	22.95	23.30
4406	NASDAQ	RAND	Wed, Apr 11, 2018	24.00	24.00	23.85	23.85
4405	NASDAQ	RAND	Tue, Apr 10, 2018	23.67	24.12	23.67	24.05
4404	NASDAQ	RAND	Mon, Apr 9, 2018	24.21	24.21	23.67	23.67
4403	NASDAQ	RAND	Fri, Apr 6, 2018	24.34	24.39	24.30	24.30
4402	NASDAQ	RAND	Thu, Apr 5, 2018	24.52	24.52	24.30	24.30
4401	NASDAQ	RAND	Wed, Apr 4, 2018	24.30	24.30	24.30	24.30
4400	NASDAQ	RAND	Tue, Apr 3, 2018	24.03	24.03	24.03	24.03
4399	NASDAQ	RAND	Mon, Apr 2, 2018	23.97	24.29	23.97	24.00
4398	NASDAQ	RAND	Thu, Mar 29, 2018	24.48	24.48	23.50	24.21
4397	NASDAQ	RAND	Wed, Mar 28, 2018	23.67	23.67	23.67	23.67
4396	NASDAQ	RAND	Tue, Mar 27, 2018	23.40	23.66	23.04	23.66
4395	NASDAQ	RAND	Mon, Mar 26, 2018	23.40	23.58	23.40	23.58
4394	NASDAQ	RAND	Fri, Mar 23, 2018	23.51	23.51	23.40	23.44
4393	NASDAQ	RAND	Thu, Mar 22, 2018	23.16	24.57	23.13	23.49
4392	NASDAQ	RAND	Wed, Mar 21, 2018	0.00	0.00	0.00	23.13
4391	NASDAQ	RAND	Tue, Mar 20, 2018	23.22	23.22	23.13	23.13
4390	NASDAQ	RAND	Mon, Mar 19, 2018	23.40	24.30	22.96	23.22
4389	NASDAQ	RAND	Fri, Mar 16, 2018	23.90	23.90	22.95	23.04
4388	NASDAQ	RAND	Thu, Mar 15, 2018	24.06	24.84	23.40	23.40
4387	NASDAQ	RAND	Wed, Mar 14, 2018	24.30	24.30	24.30	24.30
4386	NASDAQ	RAND	Tue, Mar 13, 2018	0.00	0.00	0.00	24.57
4385	NASDAQ	RAND	Mon, Mar 12, 2018	23.10	24.57	23.10	24.57
4384	NASDAQ	RAND	Fri, Mar 9, 2018	24.08	24.59	24.08	24.59
4383	NASDAQ	RAND	Thu, Mar 8, 2018	23.76	24.21	23.76	23.86
4382	NASDAQ	RAND	Wed, Mar 7, 2018	23.31	23.85	23.31	23.85
4381	NASDAQ	RAND	Tue, Mar 6, 2018	23.13	23.67	22.86	22.86
4380	NASDAQ	RAND	Mon, Mar 5, 2018	23.94	24.03	23.94	23.85
4379	NASDAQ	RAND	Fri, Mar 2, 2018	23.67	23.85	23.67	23.85
4378	NASDAQ	RAND	Thu, Mar 1, 2018	23.45	23.45	23.45	23.45
4377	NASDAQ	RAND	Wed, Feb 28, 2018	23.68	23.68	23.68	23.68
4376	NASDAQ	RAND	Tue, Feb 27, 2018	23.04	23.31	23.04	23.09
4375	NASDAQ	RAND	Mon, Feb 26, 2018	22.95	23.13	22.95	23.13
4374	NASDAQ	RAND	Fri, Feb 23, 2018	23.22	23.34	23.04	23.04
4373	NASDAQ	RAND	Thu, Feb 22, 2018	23.22	23.22	23.22	23.22
4372	NASDAQ	RAND	Wed, Feb 21, 2018	23.31	23.31	23.30	23.31
4371	NASDAQ	RAND	Tue, Feb 20, 2018	0.00	0.00	0.00	23.40
4370	NASDAQ	RAND	Fri, Feb 16, 2018	23.40	23.40	23.40	23.40
4369	NASDAQ	RAND	Thu, Feb 15, 2018	23.67	23.67	23.40	23.49
4368	NASDAQ	RAND	Wed, Feb 14, 2018	0.00	0.00	0.00	23.76
4367	NASDAQ	RAND	Tue, Feb 13, 2018	23.31	23.76	23.22	23.76
4366	NASDAQ	RAND	Mon, Feb 12, 2018	23.58	23.58	23.40	23.40
4365	NASDAQ	RAND	Fri, Feb 9, 2018	23.85	23.97	23.58	23.67
4364	NASDAQ	RAND	Thu, Feb 8, 2018	23.56	23.85	23.46	23.46
4363	NASDAQ	RAND	Wed, Feb 7, 2018	23.94	24.03	23.49	23.49
4362	NASDAQ	RAND	Tue, Feb 6, 2018	24.39	24.93	23.22	23.22
4361	NASDAQ	RAND	Mon, Feb 5, 2018	24.31	24.76	24.30	24.32
4360	NASDAQ	RAND	Fri, Feb 2, 2018	24.66	25.47	24.39	24.39
4359	NASDAQ	RAND	Thu, Feb 1, 2018	24.58	24.93	24.57	24.93
4358	NASDAQ	RAND	Wed, Jan 31, 2018	24.93	24.93	24.54	24.57
4357	NASDAQ	RAND	Tue, Jan 30, 2018	26.01	26.01	24.84	24.93
4356	NASDAQ	RAND	Mon, Jan 29, 2018	25.29	25.65	24.75	25.29
4355	NASDAQ	RAND	Fri, Jan 26, 2018	25.11	26.91	24.75	24.93
4354	NASDAQ	RAND	Thu, Jan 25, 2018	25.38	25.38	24.98	25.11
4353	NASDAQ	RAND	Wed, Jan 24, 2018	24.92	25.34	24.92	25.34
4352	NASDAQ	RAND	Tue, Jan 23, 2018	24.93	25.83	24.30	24.84
4351	NASDAQ	RAND	Mon, Jan 22, 2018	25.29	25.65	24.93	25.02
4350	NASDAQ	RAND	Fri, Jan 19, 2018	25.65	28.62	24.75	24.93
4349	NASDAQ	RAND	Thu, Jan 18, 2018	24.75	25.20	24.48	24.83
4348	NASDAQ	RAND	Wed, Jan 17, 2018	25.11	25.11	24.49	24.74
4347	NASDAQ	RAND	Tue, Jan 16, 2018	25.11	25.47	25.02	25.20
4346	NASDAQ	RAND	Fri, Jan 12, 2018	25.56	25.56	25.29	25.29
4345	NASDAQ	RAND	Thu, Jan 11, 2018	25.92	25.97	24.84	25.20
4344	NASDAQ	RAND	Wed, Jan 10, 2018	26.24	27.00	25.92	25.92
4343	NASDAQ	RAND	Tue, Jan 9, 2018	25.83	26.81	25.61	26.55
4342	NASDAQ	RAND	Mon, Jan 8, 2018	25.38	25.92	25.29	25.56
4341	NASDAQ	RAND	Fri, Jan 5, 2018	25.38	25.74	25.20	25.38
4340	NASDAQ	RAND	Thu, Jan 4, 2018	26.28	26.28	25.29	25.56
4339	NASDAQ	RAND	Wed, Jan 3, 2018	27.90	28.30	26.28	26.28
4338	NASDAQ	RAND	Tue, Jan 2, 2018	26.19	27.90	26.19	27.00
4337	NASDAQ	RAND	Fri, Dec 29, 2017	27.90	27.90	26.28	27.17
4336	NASDAQ	RAND	Thu, Dec 28, 2017	29.70	29.70	27.54	27.90
4335	NASDAQ	RAND	Wed, Dec 27, 2017	26.19	31.50	26.19	29.70
4334	NASDAQ	RAND	Tue, Dec 26, 2017	25.65	26.28	25.65	26.27
4333	NASDAQ	RAND	Fri, Dec 22, 2017	25.38	25.38	25.20	25.20
4332	NASDAQ	RAND	Thu, Dec 21, 2017	25.29	25.65	25.29	25.65
4331	NASDAQ	RAND	Wed, Dec 20, 2017	25.11	25.11	25.11	25.11
4330	NASDAQ	RAND	Tue, Dec 19, 2017	25.20	25.20	25.20	25.20
4329	NASDAQ	RAND	Mon, Dec 18, 2017	24.93	25.02	24.93	24.93
4328	NASDAQ	RAND	Fri, Dec 15, 2017	25.13	25.20	24.93	24.93
4327	NASDAQ	RAND	Thu, Dec 14, 2017	25.57	25.65	24.84	25.29
4326	NASDAQ	RAND	Wed, Dec 13, 2017	25.65	25.74	25.65	25.65
4325	NASDAQ	RAND	Tue, Dec 12, 2017	25.70	25.73	25.65	25.65
4324	NASDAQ	RAND	Mon, Dec 11, 2017	25.65	25.73	25.65	25.65
4323	NASDAQ	RAND	Fri, Dec 8, 2017	25.82	25.88	25.65	25.65
4322	NASDAQ	RAND	Thu, Dec 7, 2017	25.65	25.70	25.65	25.65
4321	NASDAQ	RAND	Wed, Dec 6, 2017	25.92	26.24	25.74	25.89
4320	NASDAQ	RAND	Tue, Dec 5, 2017	26.03	26.03	25.88	25.88
4319	NASDAQ	RAND	Mon, Dec 4, 2017	26.19	26.19	26.06	26.15
4318	NASDAQ	RAND	Fri, Dec 1, 2017	25.96	25.96	25.92	25.92
4317	NASDAQ	RAND	Thu, Nov 30, 2017	26.10	26.49	25.83	25.92
4316	NASDAQ	RAND	Wed, Nov 29, 2017	26.28	26.29	26.19	26.19
4315	NASDAQ	RAND	Tue, Nov 28, 2017	0.00	0.00	0.00	26.50
4314	NASDAQ	RAND	Wed, Nov 22, 2017	26.50	26.50	26.50	26.50
4313	NASDAQ	RAND	Mon, Nov 20, 2017	26.79	26.82	26.61	26.82
4312	NASDAQ	RAND	Fri, Nov 17, 2017	26.46	26.46	25.92	26.04
4311	NASDAQ	RAND	Thu, Nov 16, 2017	26.91	26.91	25.97	25.97
4310	NASDAQ	RAND	Tue, Nov 14, 2017	27.45	27.45	26.91	27.27
4309	NASDAQ	RAND	Mon, Nov 13, 2017	27.36	27.45	26.55	27.36
4308	NASDAQ	RAND	Fri, Nov 10, 2017	27.32	27.32	26.64	26.64
4307	NASDAQ	RAND	Thu, Nov 9, 2017	27.45	27.45	27.45	27.45
4306	NASDAQ	RAND	Wed, Nov 8, 2017	26.91	27.45	26.64	27.36
4305	NASDAQ	RAND	Tue, Nov 7, 2017	26.91	27.23	26.64	26.73
4304	NASDAQ	RAND	Mon, Nov 6, 2017	27.09	27.18	26.73	27.18
4303	NASDAQ	RAND	Fri, Nov 3, 2017	26.78	27.36	26.64	26.73
4302	NASDAQ	RAND	Thu, Nov 2, 2017	27.06	27.36	26.64	27.36
4301	NASDAQ	RAND	Wed, Nov 1, 2017	27.20	27.26	27.20	27.26
4300	NASDAQ	RAND	Tue, Oct 31, 2017	27.24	27.36	26.73	27.36
4299	NASDAQ	RAND	Mon, Oct 30, 2017	27.18	27.36	26.55	26.91
4298	NASDAQ	RAND	Fri, Oct 27, 2017	0.00	0.00	0.00	26.55
4297	NASDAQ	RAND	Thu, Oct 26, 2017	0.00	0.00	0.00	26.55
4296	NASDAQ	RAND	Wed, Oct 25, 2017	26.55	26.55	26.55	26.55
4295	NASDAQ	RAND	Tue, Oct 24, 2017	26.55	26.55	25.83	26.28
4294	NASDAQ	RAND	Fri, Oct 20, 2017	26.61	26.96	26.55	26.64
4293	NASDAQ	RAND	Thu, Oct 19, 2017	26.10	26.73	26.10	26.28
4292	NASDAQ	RAND	Wed, Oct 18, 2017	26.91	26.91	25.83	25.84
4291	NASDAQ	RAND	Tue, Oct 17, 2017	27.00	27.00	26.28	26.28
4290	NASDAQ	RAND	Mon, Oct 16, 2017	26.73	26.73	26.64	26.73
4289	NASDAQ	RAND	Fri, Oct 13, 2017	26.91	27.09	26.64	26.91
4288	NASDAQ	RAND	Thu, Oct 12, 2017	27.49	27.49	26.64	26.73
4287	NASDAQ	RAND	Wed, Oct 11, 2017	26.82	27.54	26.82	27.54
4286	NASDAQ	RAND	Tue, Oct 10, 2017	26.78	26.80	26.55	26.55
4285	NASDAQ	RAND	Fri, Oct 6, 2017	26.63	26.91	26.55	26.55
4284	NASDAQ	RAND	Thu, Oct 5, 2017	0.00	0.00	0.00	26.37
4283	NASDAQ	RAND	Wed, Oct 4, 2017	26.37	26.37	26.37	26.37
4282	NASDAQ	RAND	Tue, Oct 3, 2017	26.46	26.55	26.46	26.55
4281	NASDAQ	RAND	Mon, Oct 2, 2017	0.00	0.00	0.00	26.64
4280	NASDAQ	RAND	Fri, Sep 29, 2017	0.00	0.00	0.00	26.64
4279	NASDAQ	RAND	Thu, Sep 28, 2017	25.92	26.73	25.92	26.64
4278	NASDAQ	RAND	Wed, Sep 27, 2017	26.82	27.00	26.28	26.82
4277	NASDAQ	RAND	Tue, Sep 26, 2017	26.28	26.91	25.83	26.55
4276	NASDAQ	RAND	Thu, Sep 21, 2017	26.10	26.21	25.83	26.01
4275	NASDAQ	RAND	Wed, Sep 20, 2017	0.00	0.00	0.00	26.01
4274	NASDAQ	RAND	Tue, Sep 19, 2017	0.00	0.00	0.00	26.01
4273	NASDAQ	RAND	Mon, Sep 18, 2017	26.91	26.91	26.01	26.01
4272	NASDAQ	RAND	Fri, Sep 15, 2017	26.91	26.91	26.91	26.91
4271	NASDAQ	RAND	Thu, Sep 14, 2017	26.91	26.91	26.73	26.91
4270	NASDAQ	RAND	Wed, Sep 13, 2017	26.82	26.91	26.28	26.73
4269	NASDAQ	RAND	Tue, Sep 12, 2017	26.55	26.91	26.55	26.91
4268	NASDAQ	RAND	Mon, Sep 11, 2017	26.73	26.73	26.43	26.43
4267	NASDAQ	RAND	Fri, Sep 8, 2017	26.55	26.91	26.55	26.82
4266	NASDAQ	RAND	Thu, Sep 7, 2017	26.33	26.33	26.19	26.19
4265	NASDAQ	RAND	Wed, Sep 6, 2017	25.56	26.80	25.56	25.92
4264	NASDAQ	RAND	Tue, Sep 5, 2017	0.00	0.00	0.00	25.65
4263	NASDAQ	RAND	Fri, Sep 1, 2017	26.13	26.13	25.65	25.65
4262	NASDAQ	RAND	Thu, Aug 31, 2017	25.65	25.98	25.65	25.92
4261	NASDAQ	RAND	Wed, Aug 30, 2017	25.83	26.10	25.65	25.92
4260	NASDAQ	RAND	Tue, Aug 29, 2017	0.00	0.00	0.00	25.83
4259	NASDAQ	RAND	Mon, Aug 28, 2017	25.83	25.83	25.83	25.83
4258	NASDAQ	RAND	Fri, Aug 25, 2017	26.54	26.55	25.38	25.74
4257	NASDAQ	RAND	Thu, Aug 24, 2017	25.47	26.58	25.38	26.01
4256	NASDAQ	RAND	Wed, Aug 23, 2017	25.65	25.86	25.38	25.38
4255	NASDAQ	RAND	Tue, Aug 22, 2017	25.20	26.10	25.20	25.20
4254	NASDAQ	RAND	Fri, Aug 18, 2017	25.20	25.56	25.20	25.20
4253	NASDAQ	RAND	Thu, Aug 17, 2017	0.00	0.00	0.00	25.20
4252	NASDAQ	RAND	Wed, Aug 16, 2017	25.20	25.23	24.84	25.20
4251	NASDAQ	RAND	Tue, Aug 15, 2017	25.20	25.36	25.20	25.36
4250	NASDAQ	RAND	Mon, Aug 14, 2017	25.46	25.46	25.20	25.38
4249	NASDAQ	RAND	Fri, Aug 11, 2017	25.37	25.37	25.37	25.37
4248	NASDAQ	RAND	Thu, Aug 10, 2017	25.22	25.22	25.20	25.20
4247	NASDAQ	RAND	Wed, Aug 9, 2017	25.56	25.56	25.22	25.47
4246	NASDAQ	RAND	Tue, Aug 8, 2017	25.20	25.33	25.20	25.20
4245	NASDAQ	RAND	Mon, Aug 7, 2017	25.65	25.65	25.20	25.20
4244	NASDAQ	RAND	Fri, Aug 4, 2017	0.00	0.00	0.00	25.20
4243	NASDAQ	RAND	Thu, Aug 3, 2017	25.20	25.20	25.20	25.20
4242	NASDAQ	RAND	Tue, Aug 1, 2017	0.00	0.00	0.00	25.29
4241	NASDAQ	RAND	Mon, Jul 31, 2017	25.29	25.29	25.29	25.29
4240	NASDAQ	RAND	Fri, Jul 28, 2017	25.29	25.29	25.29	25.29
4239	NASDAQ	RAND	Thu, Jul 27, 2017	25.29	25.29	25.20	25.20
4238	NASDAQ	RAND	Wed, Jul 26, 2017	25.20	25.20	25.20	25.20
4237	NASDAQ	RAND	Tue, Jul 25, 2017	25.38	25.64	25.20	25.20
4236	NASDAQ	RAND	Mon, Jul 24, 2017	25.47	25.83	25.21	25.83
4235	NASDAQ	RAND	Fri, Jul 21, 2017	25.29	25.47	25.20	25.47
4234	NASDAQ	RAND	Thu, Jul 20, 2017	25.29	25.29	25.11	25.26
4233	NASDAQ	RAND	Wed, Jul 19, 2017	25.20	25.20	25.20	25.20
4232	NASDAQ	RAND	Tue, Jul 18, 2017	25.20	25.20	25.20	25.20
4231	NASDAQ	RAND	Mon, Jul 17, 2017	0.00	0.00	0.00	25.20
4230	NASDAQ	RAND	Fri, Jul 14, 2017	25.20	25.20	25.20	25.20
4229	NASDAQ	RAND	Thu, Jul 13, 2017	25.52	25.52	25.52	25.52
4228	NASDAQ	RAND	Wed, Jul 12, 2017	24.93	25.20	24.93	25.11
4227	NASDAQ	RAND	Mon, Jul 10, 2017	24.97	25.20	24.93	24.93
4226	NASDAQ	RAND	Fri, Jul 7, 2017	25.29	25.38	24.75	24.75
4225	NASDAQ	RAND	Thu, Jul 6, 2017	25.14	25.29	25.11	25.11
4224	NASDAQ	RAND	Wed, Jul 5, 2017	25.02	25.02	25.02	25.02
4223	NASDAQ	RAND	Mon, Jul 3, 2017	25.20	25.20	25.02	25.11
4222	NASDAQ	RAND	Fri, Jun 30, 2017	25.20	25.29	25.02	25.11
4221	NASDAQ	RAND	Thu, Jun 29, 2017	25.96	25.96	25.20	25.20
4220	NASDAQ	RAND	Wed, Jun 28, 2017	25.38	25.38	25.02	25.20
4219	NASDAQ	RAND	Tue, Jun 27, 2017	25.47	25.83	25.02	25.02
4218	NASDAQ	RAND	Mon, Jun 26, 2017	25.02	25.83	25.02	25.20
4217	NASDAQ	RAND	Thu, Jun 22, 2017	25.29	25.83	25.02	25.02
4216	NASDAQ	RAND	Wed, Jun 21, 2017	25.29	25.47	24.75	25.29
4215	NASDAQ	RAND	Tue, Jun 20, 2017	0.00	0.00	0.00	25.29
4214	NASDAQ	RAND	Mon, Jun 19, 2017	26.09	26.10	25.11	25.29
4213	NASDAQ	RAND	Fri, Jun 16, 2017	24.84	25.38	24.84	25.38
4212	NASDAQ	RAND	Thu, Jun 15, 2017	25.43	25.77	24.84	24.84
4211	NASDAQ	RAND	Wed, Jun 14, 2017	25.38	25.38	25.29	25.29
4210	NASDAQ	RAND	Tue, Jun 13, 2017	25.29	25.44	25.29	25.38
4209	NASDAQ	RAND	Mon, Jun 12, 2017	0.00	0.00	0.00	25.56
4208	NASDAQ	RAND	Fri, Jun 9, 2017	25.65	25.92	25.29	25.56
4207	NASDAQ	RAND	Thu, Jun 8, 2017	25.56	25.65	25.29	25.56
4206	NASDAQ	RAND	Wed, Jun 7, 2017	25.56	25.56	25.47	25.47
4205	NASDAQ	RAND	Tue, Jun 6, 2017	25.65	25.65	25.62	25.62
4204	NASDAQ	RAND	Mon, Jun 5, 2017	25.47	25.47	25.20	25.47
4203	NASDAQ	RAND	Fri, Jun 2, 2017	26.05	26.05	26.05	26.05
4202	NASDAQ	RAND	Thu, Jun 1, 2017	25.57	26.10	25.20	26.10
4201	NASDAQ	RAND	Wed, May 31, 2017	25.74	25.88	25.74	25.82
4200	NASDAQ	RAND	Tue, May 30, 2017	25.83	25.83	25.74	25.74
4199	NASDAQ	RAND	Fri, May 26, 2017	25.93	25.93	25.83	25.83
4198	NASDAQ	RAND	Thu, May 25, 2017	26.10	26.10	25.83	26.07
4197	NASDAQ	RAND	Wed, May 24, 2017	26.10	26.10	25.83	26.10
4196	NASDAQ	RAND	Tue, May 23, 2017	26.01	26.82	26.01	26.82
4195	NASDAQ	RAND	Mon, May 22, 2017	26.28	26.28	26.28	26.28
4194	NASDAQ	RAND	Fri, May 19, 2017	0.00	0.00	0.00	26.10
4193	NASDAQ	RAND	Thu, May 18, 2017	25.92	26.19	25.83	26.10
4192	NASDAQ	RAND	Wed, May 17, 2017	26.11	26.11	26.10	26.10
4191	NASDAQ	RAND	Tue, May 16, 2017	26.28	26.28	26.28	26.28
4190	NASDAQ	RAND	Mon, May 15, 2017	26.19	26.63	26.19	26.28
4189	NASDAQ	RAND	Fri, May 12, 2017	26.64	26.64	26.64	26.64
4188	NASDAQ	RAND	Thu, May 11, 2017	0.00	0.00	0.00	26.55
4187	NASDAQ	RAND	Tue, May 9, 2017	26.55	26.55	26.55	26.55
4186	NASDAQ	RAND	Mon, May 8, 2017	26.55	26.68	26.55	26.68
4185	NASDAQ	RAND	Fri, May 5, 2017	26.64	26.64	26.64	26.64
4184	NASDAQ	RAND	Thu, May 4, 2017	26.64	26.64	26.64	26.64
4183	NASDAQ	RAND	Wed, May 3, 2017	26.97	27.36	26.82	26.91
4182	NASDAQ	RAND	Tue, May 2, 2017	26.80	26.80	26.80	26.80
4181	NASDAQ	RAND	Mon, May 1, 2017	26.19	26.82	26.19	26.82
4180	NASDAQ	RAND	Fri, Apr 28, 2017	0.00	0.00	0.00	26.10
4179	NASDAQ	RAND	Thu, Apr 27, 2017	26.10	26.10	26.10	26.10
4178	NASDAQ	RAND	Wed, Apr 26, 2017	26.82	27.36	26.01	26.37
4177	NASDAQ	RAND	Tue, Apr 25, 2017	26.59	26.73	26.59	26.73
4176	NASDAQ	RAND	Mon, Apr 24, 2017	26.46	26.55	26.46	26.55
4175	NASDAQ	RAND	Fri, Apr 21, 2017	26.37	26.37	26.37	26.37
4174	NASDAQ	RAND	Thu, Apr 20, 2017	26.19	26.28	26.19	26.28
4173	NASDAQ	RAND	Wed, Apr 19, 2017	27.22	27.22	25.87	26.55
4172	NASDAQ	RAND	Tue, Apr 18, 2017	27.36	27.81	27.00	27.09
4171	NASDAQ	RAND	Mon, Apr 17, 2017	27.36	27.90	27.27	27.90
4170	NASDAQ	RAND	Thu, Apr 13, 2017	27.00	27.45	27.00	27.36
4169	NASDAQ	RAND	Wed, Apr 12, 2017	27.36	27.36	27.09	27.09
4168	NASDAQ	RAND	Tue, Apr 11, 2017	26.64	27.36	26.64	27.09
4167	NASDAQ	RAND	Mon, Apr 10, 2017	26.64	27.07	26.64	26.91
4166	NASDAQ	RAND	Fri, Apr 7, 2017	27.09	27.18	27.00	27.00
4165	NASDAQ	RAND	Thu, Apr 6, 2017	27.36	27.40	27.18	27.40
4164	NASDAQ	RAND	Wed, Apr 5, 2017	27.18	29.34	27.18	27.36
4163	NASDAQ	RAND	Tue, Apr 4, 2017	27.27	27.27	27.18	27.18
4162	NASDAQ	RAND	Mon, Apr 3, 2017	27.36	27.36	27.27	27.30
4161	NASDAQ	RAND	Fri, Mar 31, 2017	27.36	27.36	27.09	27.36
4160	NASDAQ	RAND	Thu, Mar 30, 2017	27.36	27.36	27.09	27.09
4159	NASDAQ	RAND	Wed, Mar 29, 2017	27.26	27.27	27.15	27.15
4158	NASDAQ	RAND	Tue, Mar 28, 2017	26.82	27.36	26.82	27.36
4157	NASDAQ	RAND	Mon, Mar 27, 2017	27.18	27.27	27.18	27.27
4156	NASDAQ	RAND	Fri, Mar 24, 2017	27.14	27.36	27.14	27.27
4155	NASDAQ	RAND	Thu, Mar 23, 2017	26.82	26.82	26.82	26.82
4154	NASDAQ	RAND	Wed, Mar 22, 2017	0.00	0.00	0.00	27.27
4153	NASDAQ	RAND	Tue, Mar 21, 2017	27.36	27.36	27.23	27.27
4152	NASDAQ	RAND	Mon, Mar 20, 2017	27.18	27.18	27.18	27.18
4151	NASDAQ	RAND	Fri, Mar 17, 2017	27.27	27.36	27.00	27.27
4150	NASDAQ	RAND	Thu, Mar 16, 2017	27.00	27.00	26.64	26.64
4149	NASDAQ	RAND	Wed, Mar 15, 2017	26.01	27.27	25.92	27.09
4148	NASDAQ	RAND	Tue, Mar 14, 2017	27.18	27.72	25.47	26.37
4147	NASDAQ	RAND	Mon, Mar 13, 2017	27.45	27.45	27.18	27.18
4146	NASDAQ	RAND	Fri, Mar 10, 2017	27.36	27.72	27.18	27.54
4145	NASDAQ	RAND	Thu, Mar 9, 2017	27.36	27.63	27.27	27.27
4144	NASDAQ	RAND	Wed, Mar 8, 2017	28.17	28.44	26.10	27.45
4143	NASDAQ	RAND	Tue, Mar 7, 2017	27.99	28.17	27.81	27.81
4142	NASDAQ	RAND	Mon, Mar 6, 2017	28.80	28.80	27.81	27.90
4141	NASDAQ	RAND	Fri, Mar 3, 2017	28.26	28.58	28.17	28.17
4140	NASDAQ	RAND	Thu, Mar 2, 2017	28.44	28.44	28.17	28.17
4139	NASDAQ	RAND	Wed, Mar 1, 2017	28.62	29.05	28.08	28.49
4138	NASDAQ	RAND	Tue, Feb 28, 2017	28.71	28.98	28.17	28.35
4137	NASDAQ	RAND	Mon, Feb 27, 2017	28.70	28.94	28.08	28.35
4136	NASDAQ	RAND	Fri, Feb 24, 2017	28.71	29.38	28.08	28.08
4135	NASDAQ	RAND	Thu, Feb 23, 2017	28.17	28.17	27.99	28.08
4134	NASDAQ	RAND	Wed, Feb 22, 2017	29.16	29.28	28.35	28.35
4133	NASDAQ	RAND	Tue, Feb 21, 2017	28.53	29.25	28.53	28.71
4132	NASDAQ	RAND	Fri, Feb 17, 2017	28.62	29.34	28.62	28.80
4131	NASDAQ	RAND	Thu, Feb 16, 2017	29.25	29.70	28.62	28.63
4130	NASDAQ	RAND	Wed, Feb 15, 2017	29.25	29.39	28.71	29.16
4129	NASDAQ	RAND	Tue, Feb 14, 2017	28.80	29.25	28.53	28.71
4128	NASDAQ	RAND	Mon, Feb 13, 2017	28.80	28.80	28.53	28.80
4127	NASDAQ	RAND	Fri, Feb 10, 2017	29.52	29.52	28.65	28.80
4126	NASDAQ	RAND	Thu, Feb 9, 2017	29.16	29.34	29.07	29.16
4125	NASDAQ	RAND	Wed, Feb 8, 2017	29.07	29.31	28.80	28.98
4124	NASDAQ	RAND	Tue, Feb 7, 2017	0.00	0.00	0.00	28.98
4123	NASDAQ	RAND	Mon, Feb 6, 2017	28.98	28.98	28.98	28.98
4122	NASDAQ	RAND	Fri, Feb 3, 2017	29.79	29.79	29.34	29.34
4121	NASDAQ	RAND	Thu, Feb 2, 2017	28.98	28.98	28.89	28.89
4120	NASDAQ	RAND	Wed, Feb 1, 2017	28.80	29.70	28.44	28.53
4119	NASDAQ	RAND	Mon, Jan 30, 2017	29.43	29.68	28.80	28.80
4118	NASDAQ	RAND	Fri, Jan 27, 2017	29.43	29.70	28.80	29.43
4117	NASDAQ	RAND	Thu, Jan 26, 2017	29.09	29.52	29.09	29.52
4116	NASDAQ	RAND	Wed, Jan 25, 2017	28.53	28.94	28.53	28.80
4115	NASDAQ	RAND	Tue, Jan 24, 2017	29.12	29.12	28.89	28.89
4114	NASDAQ	RAND	Mon, Jan 23, 2017	29.61	29.70	28.35	28.35
4113	NASDAQ	RAND	Fri, Jan 20, 2017	29.25	29.25	28.17	29.07
4112	NASDAQ	RAND	Thu, Jan 19, 2017	28.62	29.29	28.35	28.96
4111	NASDAQ	RAND	Wed, Jan 18, 2017	27.93	28.80	27.91	27.99
4110	NASDAQ	RAND	Tue, Jan 17, 2017	0.00	0.00	0.00	28.44
4109	NASDAQ	RAND	Fri, Jan 13, 2017	28.71	28.71	28.08	28.44
4108	NASDAQ	RAND	Thu, Jan 12, 2017	28.49	28.68	28.49	28.68
4107	NASDAQ	RAND	Wed, Jan 11, 2017	29.16	30.51	28.71	28.71
4106	NASDAQ	RAND	Tue, Jan 10, 2017	28.80	30.50	27.90	28.80
4105	NASDAQ	RAND	Mon, Jan 9, 2017	30.78	30.96	28.44	29.16
4104	NASDAQ	RAND	Fri, Jan 6, 2017	28.67	29.16	28.67	28.94
4103	NASDAQ	RAND	Thu, Jan 5, 2017	28.80	29.14	28.44	28.80
4102	NASDAQ	RAND	Wed, Jan 4, 2017	28.80	28.80	28.53	28.53
4101	NASDAQ	RAND	Tue, Jan 3, 2017	28.80	31.22	28.62	28.80
4100	NASDAQ	RAND	Fri, Dec 30, 2016	28.63	28.63	28.44	28.44
4099	NASDAQ	RAND	Thu, Dec 29, 2016	28.35	28.80	28.33	28.71
4098	NASDAQ	RAND	Wed, Dec 28, 2016	28.35	28.71	28.26	28.71
4097	NASDAQ	RAND	Tue, Dec 27, 2016	28.35	28.35	28.08	28.31
4096	NASDAQ	RAND	Fri, Dec 23, 2016	28.35	28.44	28.08	28.35
4095	NASDAQ	RAND	Thu, Dec 22, 2016	28.33	28.35	28.22	28.35
4094	NASDAQ	RAND	Wed, Dec 21, 2016	28.71	28.71	28.08	28.08
4093	NASDAQ	RAND	Tue, Dec 20, 2016	28.80	28.80	28.44	28.44
4092	NASDAQ	RAND	Mon, Dec 19, 2016	28.45	28.79	28.44	28.58
4091	NASDAQ	RAND	Fri, Dec 16, 2016	28.79	28.80	28.71	28.71
4090	NASDAQ	RAND	Thu, Dec 15, 2016	29.16	29.79	27.90	28.35
4089	NASDAQ	RAND	Wed, Dec 14, 2016	28.80	29.61	28.62	28.80
4088	NASDAQ	RAND	Tue, Dec 13, 2016	29.25	29.25	29.25	29.25
4087	NASDAQ	RAND	Mon, Dec 12, 2016	29.52	29.52	29.52	29.52
4086	NASDAQ	RAND	Fri, Dec 9, 2016	29.70	29.70	28.80	28.80
4085	NASDAQ	RAND	Thu, Dec 8, 2016	29.70	29.70	29.70	29.70
4084	NASDAQ	RAND	Wed, Dec 7, 2016	30.51	30.51	28.80	29.70
4083	NASDAQ	RAND	Tue, Dec 6, 2016	30.15	30.96	28.98	29.70
4082	NASDAQ	RAND	Mon, Dec 5, 2016	31.30	31.30	29.97	30.06
4081	NASDAQ	RAND	Fri, Dec 2, 2016	29.88	31.05	29.79	30.06
4080	NASDAQ	RAND	Thu, Dec 1, 2016	29.07	32.40	28.70	30.24
4079	NASDAQ	RAND	Wed, Nov 30, 2016	0.00	0.00	0.00	29.25
4078	NASDAQ	RAND	Tue, Nov 29, 2016	0.00	0.00	0.00	29.25
4077	NASDAQ	RAND	Fri, Nov 25, 2016	29.25	29.25	29.25	29.25
4076	NASDAQ	RAND	Wed, Nov 23, 2016	28.35	28.35	28.35	28.35
4075	NASDAQ	RAND	Tue, Nov 22, 2016	28.44	28.89	28.08	28.35
4074	NASDAQ	RAND	Mon, Nov 21, 2016	28.26	28.35	28.26	28.35
4073	NASDAQ	RAND	Fri, Nov 18, 2016	30.33	30.33	27.90	28.08
4072	NASDAQ	RAND	Thu, Nov 17, 2016	32.13	32.13	27.54	29.25
4071	NASDAQ	RAND	Wed, Nov 16, 2016	30.78	30.78	30.78	30.78
4070	NASDAQ	RAND	Tue, Nov 15, 2016	30.51	30.60	30.24	30.24
4069	NASDAQ	RAND	Mon, Nov 14, 2016	30.24	30.24	30.15	30.15
4068	NASDAQ	RAND	Fri, Nov 11, 2016	29.61	30.15	29.61	30.14
4067	NASDAQ	RAND	Thu, Nov 10, 2016	29.74	30.15	29.00	29.00
4066	NASDAQ	RAND	Wed, Nov 9, 2016	30.57	31.67	29.70	29.70
4065	NASDAQ	RAND	Mon, Nov 7, 2016	30.51	30.51	30.33	30.35
4064	NASDAQ	RAND	Fri, Nov 4, 2016	30.15	30.59	30.15	30.57
4063	NASDAQ	RAND	Thu, Nov 3, 2016	30.60	30.60	30.33	30.42
4062	NASDAQ	RAND	Wed, Nov 2, 2016	30.87	31.95	30.47	31.68
4061	NASDAQ	RAND	Mon, Oct 31, 2016	30.15	30.15	30.15	30.15
4060	NASDAQ	RAND	Wed, Oct 26, 2016	0.00	0.00	0.00	30.60
4059	NASDAQ	RAND	Thu, Oct 20, 2016	30.29	30.60	30.29	30.60
4058	NASDAQ	RAND	Wed, Oct 19, 2016	0.00	0.00	0.00	30.69
4057	NASDAQ	RAND	Tue, Oct 18, 2016	30.06	30.06	29.97	30.69
4056	NASDAQ	RAND	Fri, Oct 14, 2016	30.69	30.69	30.69	30.69
4055	NASDAQ	RAND	Tue, Oct 11, 2016	0.00	0.00	0.00	31.68
4054	NASDAQ	RAND	Mon, Oct 10, 2016	31.68	31.68	31.68	31.68
4053	NASDAQ	RAND	Wed, Oct 5, 2016	0.00	0.00	0.00	32.49
4052	NASDAQ	RAND	Tue, Oct 4, 2016	33.12	33.39	31.41	32.49
4051	NASDAQ	RAND	Mon, Oct 3, 2016	32.13	32.49	31.32	32.40
4050	NASDAQ	RAND	Fri, Sep 30, 2016	31.86	32.74	31.50	32.74
4049	NASDAQ	RAND	Wed, Sep 28, 2016	32.49	32.49	31.77	31.77
4048	NASDAQ	RAND	Tue, Sep 27, 2016	32.31	34.02	31.77	32.31
4047	NASDAQ	RAND	Mon, Sep 26, 2016	31.05	32.58	30.60	31.59
4046	NASDAQ	RAND	Fri, Sep 23, 2016	30.60	31.50	30.06	30.96
4045	NASDAQ	RAND	Thu, Sep 22, 2016	30.24	31.33	30.24	30.87
4044	NASDAQ	RAND	Wed, Sep 21, 2016	30.96	31.50	30.15	30.69
4043	NASDAQ	RAND	Tue, Sep 20, 2016	31.48	31.48	31.48	31.48
4042	NASDAQ	RAND	Mon, Sep 19, 2016	30.69	30.69	30.69	30.69
4041	NASDAQ	RAND	Fri, Sep 16, 2016	30.51	31.32	30.15	30.87
4040	NASDAQ	RAND	Thu, Sep 15, 2016	31.74	31.74	30.60	30.96
4039	NASDAQ	RAND	Wed, Sep 14, 2016	32.45	32.45	30.97	30.97
4038	NASDAQ	RAND	Tue, Sep 13, 2016	31.68	31.68	30.60	31.14
4037	NASDAQ	RAND	Mon, Sep 12, 2016	30.33	32.40	30.33	32.39
4036	NASDAQ	RAND	Fri, Sep 9, 2016	30.87	30.96	30.06	30.96
4035	NASDAQ	RAND	Thu, Sep 8, 2016	31.23	31.50	30.51	31.50
4034	NASDAQ	RAND	Wed, Sep 7, 2016	33.03	33.03	31.14	31.68
4033	NASDAQ	RAND	Tue, Sep 6, 2016	30.87	31.77	30.42	31.76
4032	NASDAQ	RAND	Fri, Sep 2, 2016	33.75	34.11	30.60	32.04
4031	NASDAQ	RAND	Thu, Sep 1, 2016	31.59	34.02	31.41	34.02
4030	NASDAQ	RAND	Wed, Aug 31, 2016	30.96	33.30	30.96	32.40
4029	NASDAQ	RAND	Tue, Aug 30, 2016	32.40	32.49	32.31	32.40
4028	NASDAQ	RAND	Mon, Aug 29, 2016	33.21	33.39	32.31	32.76
4027	NASDAQ	RAND	Fri, Aug 26, 2016	33.57	33.66	31.23	32.49
4026	NASDAQ	RAND	Thu, Aug 25, 2016	31.14	33.75	30.87	33.75
4025	NASDAQ	RAND	Wed, Aug 24, 2016	33.48	33.48	30.45	31.81
4024	NASDAQ	RAND	Tue, Aug 23, 2016	30.15	33.48	30.15	32.04
4023	NASDAQ	RAND	Mon, Aug 22, 2016	30.60	31.23	30.06	30.42
4022	NASDAQ	RAND	Fri, Aug 19, 2016	30.60	30.60	30.60	30.60
4021	NASDAQ	RAND	Thu, Aug 18, 2016	29.89	31.50	29.89	31.50
4020	NASDAQ	RAND	Wed, Aug 17, 2016	31.41	31.50	30.60	30.78
4019	NASDAQ	RAND	Tue, Aug 16, 2016	29.25	30.69	28.62	30.69
4018	NASDAQ	RAND	Mon, Aug 15, 2016	29.09	29.43	28.71	29.25
4017	NASDAQ	RAND	Fri, Aug 12, 2016	30.24	30.24	28.89	29.25
4016	NASDAQ	RAND	Thu, Aug 11, 2016	29.25	30.51	28.82	29.63
4015	NASDAQ	RAND	Wed, Aug 10, 2016	29.50	29.50	28.98	29.25
4014	NASDAQ	RAND	Tue, Aug 9, 2016	29.25	29.61	28.98	28.98
4013	NASDAQ	RAND	Mon, Aug 8, 2016	29.34	31.05	29.12	29.25
4012	NASDAQ	RAND	Fri, Aug 5, 2016	28.35	29.51	27.81	28.89
4011	NASDAQ	RAND	Thu, Aug 4, 2016	31.50	31.50	27.45	29.03
4010	NASDAQ	RAND	Wed, Aug 3, 2016	31.50	31.50	31.50	31.50
4009	NASDAQ	RAND	Tue, Aug 2, 2016	30.24	34.11	30.24	31.50
4008	NASDAQ	RAND	Mon, Aug 1, 2016	31.50	32.04	31.41	32.04
4007	NASDAQ	RAND	Fri, Jul 29, 2016	31.95	31.95	31.95	31.95
4006	NASDAQ	RAND	Thu, Jul 28, 2016	31.14	32.58	29.25	32.13
4005	NASDAQ	RAND	Wed, Jul 27, 2016	30.35	31.05	30.35	31.05
4004	NASDAQ	RAND	Tue, Jul 26, 2016	30.60	30.62	30.60	30.62
4003	NASDAQ	RAND	Mon, Jul 25, 2016	29.07	30.78	28.98	30.42
4002	NASDAQ	RAND	Fri, Jul 22, 2016	30.52	31.05	30.52	30.86
4001	NASDAQ	RAND	Thu, Jul 21, 2016	30.08	30.91	28.98	30.32
4000	NASDAQ	RAND	Wed, Jul 20, 2016	31.28	31.31	30.96	31.31
3999	NASDAQ	RAND	Tue, Jul 19, 2016	31.30	31.30	31.30	31.30
3998	NASDAQ	RAND	Mon, Jul 18, 2016	31.30	31.30	31.30	31.30
3997	NASDAQ	RAND	Fri, Jul 15, 2016	31.23	31.23	31.23	31.23
3996	NASDAQ	RAND	Thu, Jul 14, 2016	31.05	32.67	30.20	30.96
3995	NASDAQ	RAND	Wed, Jul 13, 2016	31.59	32.85	31.43	32.85
3994	NASDAQ	RAND	Tue, Jul 12, 2016	33.18	33.18	32.99	32.99
3993	NASDAQ	RAND	Mon, Jul 11, 2016	30.89	33.48	30.89	32.44
3992	NASDAQ	RAND	Fri, Jul 8, 2016	30.96	32.13	30.96	31.75
3991	NASDAQ	RAND	Thu, Jul 7, 2016	33.48	34.29	28.62	30.69
3990	NASDAQ	RAND	Wed, Jul 6, 2016	31.95	33.30	31.86	33.21
3989	NASDAQ	RAND	Tue, Jul 5, 2016	31.86	34.00	31.77	33.21
3988	NASDAQ	RAND	Fri, Jul 1, 2016	33.12	33.12	32.65	32.65
3987	NASDAQ	RAND	Thu, Jun 30, 2016	33.97	33.97	33.97	33.97
3986	NASDAQ	RAND	Wed, Jun 29, 2016	34.21	34.21	31.95	33.97
3985	NASDAQ	RAND	Tue, Jun 28, 2016	32.58	34.64	32.58	34.64
3984	NASDAQ	RAND	Mon, Jun 27, 2016	34.65	34.65	32.13	33.44
3983	NASDAQ	RAND	Fri, Jun 24, 2016	34.05	34.65	33.12	33.12
3982	NASDAQ	RAND	Thu, Jun 23, 2016	34.65	34.65	34.65	34.65
3981	NASDAQ	RAND	Wed, Jun 22, 2016	34.56	34.56	34.56	34.56
3980	NASDAQ	RAND	Tue, Jun 21, 2016	32.94	33.75	32.85	32.85
3979	NASDAQ	RAND	Mon, Jun 20, 2016	34.65	34.65	33.03	33.30
3978	NASDAQ	RAND	Fri, Jun 17, 2016	34.65	34.65	34.65	34.65
3977	NASDAQ	RAND	Thu, Jun 16, 2016	35.28	37.53	33.84	34.70
3976	NASDAQ	RAND	Wed, Jun 15, 2016	35.28	36.40	35.28	36.40
3975	NASDAQ	RAND	Tue, Jun 14, 2016	35.28	36.09	35.28	35.37
3974	NASDAQ	RAND	Mon, Jun 13, 2016	35.28	36.69	35.28	35.55
3973	NASDAQ	RAND	Fri, Jun 10, 2016	36.90	36.90	36.90	36.90
3972	NASDAQ	RAND	Thu, Jun 9, 2016	35.87	35.87	35.87	35.87
3971	NASDAQ	RAND	Wed, Jun 8, 2016	36.38	36.38	35.87	35.87
3970	NASDAQ	RAND	Tue, Jun 7, 2016	0.00	0.00	0.00	36.45
3969	NASDAQ	RAND	Mon, Jun 6, 2016	0.00	0.00	0.00	36.45
3968	NASDAQ	RAND	Fri, Jun 3, 2016	36.45	36.54	36.45	36.45
3967	NASDAQ	RAND	Thu, Jun 2, 2016	36.39	36.39	36.39	36.39
3966	NASDAQ	RAND	Wed, Jun 1, 2016	36.89	36.89	36.39	36.39
3965	NASDAQ	RAND	Tue, May 31, 2016	37.09	37.09	37.09	37.09
3964	NASDAQ	RAND	Fri, May 27, 2016	37.15	37.15	36.45	37.09
3963	NASDAQ	RAND	Thu, May 26, 2016	37.35	37.35	37.35	37.35
3962	NASDAQ	RAND	Wed, May 25, 2016	37.35	37.35	37.35	37.35
3961	NASDAQ	RAND	Tue, May 24, 2016	37.17	37.17	37.17	37.17
3960	NASDAQ	RAND	Mon, May 23, 2016	37.17	37.17	37.17	37.17
3959	NASDAQ	RAND	Fri, May 20, 2016	35.28	36.12	35.10	36.09
3958	NASDAQ	RAND	Thu, May 19, 2016	24.39	36.22	34.20	35.55
3957	NASDAQ	RAND	Wed, May 18, 2016	37.09	37.09	37.09	37.09
3956	NASDAQ	RAND	Tue, May 17, 2016	36.09	37.53	35.73	36.01
3955	NASDAQ	RAND	Mon, May 16, 2016	36.90	37.71	36.90	37.62
3954	NASDAQ	RAND	Fri, May 13, 2016	36.90	36.90	36.90	36.90
3953	NASDAQ	RAND	Thu, May 12, 2016	36.40	38.34	36.40	38.34
3952	NASDAQ	RAND	Wed, May 11, 2016	36.53	38.07	36.53	37.26
3951	NASDAQ	RAND	Tue, May 10, 2016	36.63	36.63	36.00	36.00
3950	NASDAQ	RAND	Mon, May 9, 2016	36.63	36.63	36.09	36.18
3949	NASDAQ	RAND	Fri, May 6, 2016	36.09	36.09	36.09	36.09
3948	NASDAQ	RAND	Thu, May 5, 2016	36.63	36.63	36.09	36.13
3947	NASDAQ	RAND	Wed, May 4, 2016	37.53	37.54	36.09	36.09
3946	NASDAQ	RAND	Tue, May 3, 2016	37.53	38.58	37.53	38.58
3945	NASDAQ	RAND	Mon, May 2, 2016	38.61	38.70	37.53	38.36
3944	NASDAQ	RAND	Fri, Apr 29, 2016	38.70	38.70	38.70	38.70
3943	NASDAQ	RAND	Thu, Apr 28, 2016	37.71	38.70	37.53	38.70
3942	NASDAQ	RAND	Wed, Apr 27, 2016	38.20	38.20	38.07	38.07
3941	NASDAQ	RAND	Tue, Apr 26, 2016	38.56	38.56	38.56	38.56
3940	NASDAQ	RAND	Mon, Apr 25, 2016	38.56	38.56	38.56	38.56
3939	NASDAQ	RAND	Fri, Apr 22, 2016	38.56	38.56	38.52	38.56
3938	NASDAQ	RAND	Thu, Apr 21, 2016	38.60	38.60	38.60	38.60
3937	NASDAQ	RAND	Wed, Apr 20, 2016	37.53	38.60	37.53	38.60
3936	NASDAQ	RAND	Tue, Apr 19, 2016	38.43	38.43	38.43	38.43
3935	NASDAQ	RAND	Mon, Apr 18, 2016	38.91	38.91	37.89	38.52
3934	NASDAQ	RAND	Fri, Apr 15, 2016	39.96	39.96	37.36	37.98
3933	NASDAQ	RAND	Thu, Apr 14, 2016	41.31	41.31	38.07	40.05
3932	NASDAQ	RAND	Wed, Apr 13, 2016	37.98	40.50	37.71	40.50
3931	NASDAQ	RAND	Tue, Apr 12, 2016	39.16	39.16	39.16	39.16
3930	NASDAQ	RAND	Mon, Apr 11, 2016	40.47	40.47	40.47	40.47
3929	NASDAQ	RAND	Fri, Apr 8, 2016	40.47	40.47	40.47	40.47
3928	NASDAQ	RAND	Thu, Apr 7, 2016	37.35	37.35	37.35	37.35
3927	NASDAQ	RAND	Wed, Apr 6, 2016	37.53	37.53	37.53	37.53
3926	NASDAQ	RAND	Tue, Apr 5, 2016	37.53	37.53	37.53	37.53
3925	NASDAQ	RAND	Mon, Apr 4, 2016	39.61	39.61	37.35	37.53
3924	NASDAQ	RAND	Fri, Apr 1, 2016	39.19	39.39	39.19	39.39
3923	NASDAQ	RAND	Thu, Mar 31, 2016	39.68	39.68	39.68	41.76
3922	NASDAQ	RAND	Wed, Mar 30, 2016	42.22	42.30	41.76	41.76
3921	NASDAQ	RAND	Tue, Mar 29, 2016	40.50	40.50	40.50	41.81
3920	NASDAQ	RAND	Mon, Mar 28, 2016	41.81	41.81	41.81	41.81
3919	NASDAQ	RAND	Thu, Mar 24, 2016	41.81	41.81	41.81	41.81
3918	NASDAQ	RAND	Wed, Mar 23, 2016	38.07	38.07	38.07	38.07
3917	NASDAQ	RAND	Tue, Mar 22, 2016	42.30	42.30	38.07	38.07
3916	NASDAQ	RAND	Mon, Mar 21, 2016	0.00	0.00	0.00	39.06
3915	NASDAQ	RAND	Fri, Mar 18, 2016	39.06	39.06	39.06	39.06
3914	NASDAQ	RAND	Thu, Mar 17, 2016	41.63	41.63	37.44	39.06
3913	NASDAQ	RAND	Wed, Mar 16, 2016	37.62	39.60	37.35	39.60
3912	NASDAQ	RAND	Tue, Mar 15, 2016	38.07	38.07	38.07	39.51
3911	NASDAQ	RAND	Mon, Mar 14, 2016	42.30	42.30	38.07	38.07
3910	NASDAQ	RAND	Fri, Mar 11, 2016	37.56	37.56	37.56	37.62
3909	NASDAQ	RAND	Thu, Mar 10, 2016	42.30	42.30	35.37	35.37
3908	NASDAQ	RAND	Wed, Mar 9, 2016	39.78	39.78	39.78	38.25
3907	NASDAQ	RAND	Tue, Mar 8, 2016	38.71	38.71	38.43	41.29
3906	NASDAQ	RAND	Mon, Mar 7, 2016	41.29	41.29	41.29	41.29
3905	NASDAQ	RAND	Fri, Mar 4, 2016	40.43	40.43	40.43	40.43
3904	NASDAQ	RAND	Thu, Mar 3, 2016	40.43	40.43	40.43	40.43
3903	NASDAQ	RAND	Wed, Mar 2, 2016	40.43	40.43	40.43	40.43
3902	NASDAQ	RAND	Tue, Mar 1, 2016	40.41	40.41	40.41	41.13
3901	NASDAQ	RAND	Mon, Feb 29, 2016	42.30	42.30	41.49	40.95
3900	NASDAQ	RAND	Fri, Feb 26, 2016	40.95	40.95	40.95	40.95
3899	NASDAQ	RAND	Thu, Feb 25, 2016	42.53	42.53	40.50	40.95
3898	NASDAQ	RAND	Wed, Feb 24, 2016	40.95	40.95	40.95	40.95
3897	NASDAQ	RAND	Tue, Feb 23, 2016	40.41	41.40	40.41	40.95
3896	NASDAQ	RAND	Mon, Feb 22, 2016	40.68	40.95	40.50	40.50
3895	NASDAQ	RAND	Fri, Feb 19, 2016	39.33	40.95	39.33	39.41
3894	NASDAQ	RAND	Thu, Feb 18, 2016	41.40	41.40	40.05	40.05
3893	NASDAQ	RAND	Wed, Feb 17, 2016	40.05	41.40	39.15	41.21
3892	NASDAQ	RAND	Tue, Feb 16, 2016	42.30	42.30	40.23	42.02
3891	NASDAQ	RAND	Fri, Feb 12, 2016	42.30	42.30	40.50	41.49
3890	NASDAQ	RAND	Thu, Feb 11, 2016	33.75	47.25	33.75	42.21
3889	NASDAQ	RAND	Wed, Feb 10, 2016	33.75	33.75	33.75	33.75
3888	NASDAQ	RAND	Tue, Feb 9, 2016	33.75	33.75	33.75	33.75
3887	NASDAQ	RAND	Mon, Feb 8, 2016	33.48	33.75	33.30	33.30
3886	NASDAQ	RAND	Fri, Feb 5, 2016	33.30	33.30	33.30	33.30
3885	NASDAQ	RAND	Thu, Feb 4, 2016	33.30	33.30	33.30	33.30
3884	NASDAQ	RAND	Wed, Feb 3, 2016	33.30	33.30	30.60	31.32
3883	NASDAQ	RAND	Tue, Feb 2, 2016	33.35	33.35	33.30	33.30
3882	NASDAQ	RAND	Mon, Feb 1, 2016	33.30	33.30	33.30	33.30
3881	NASDAQ	RAND	Fri, Jan 29, 2016	33.30	33.30	33.16	33.30
3880	NASDAQ	RAND	Thu, Jan 28, 2016	31.64	31.64	31.64	31.64
3879	NASDAQ	RAND	Wed, Jan 27, 2016	33.03	33.03	33.03	33.03
3878	NASDAQ	RAND	Tue, Jan 26, 2016	33.30	33.30	32.72	33.03
3877	NASDAQ	RAND	Mon, Jan 25, 2016	32.22	32.22	32.22	32.22
3876	NASDAQ	RAND	Fri, Jan 22, 2016	34.11	34.11	32.85	32.85
3875	NASDAQ	RAND	Thu, Jan 21, 2016	32.85	34.07	32.85	34.07
3874	NASDAQ	RAND	Wed, Jan 20, 2016	33.84	33.84	32.85	32.85
3873	NASDAQ	RAND	Tue, Jan 19, 2016	33.21	33.21	32.85	32.85
3872	NASDAQ	RAND	Fri, Jan 15, 2016	33.03	33.03	33.03	33.03
3871	NASDAQ	RAND	Thu, Jan 14, 2016	33.03	33.52	33.03	33.12
3870	NASDAQ	RAND	Wed, Jan 13, 2016	33.39	33.39	32.85	32.85
3869	NASDAQ	RAND	Tue, Jan 12, 2016	34.20	34.20	33.30	33.30
3868	NASDAQ	RAND	Mon, Jan 11, 2016	33.03	33.03	33.03	33.03
3867	NASDAQ	RAND	Fri, Jan 8, 2016	34.47	34.47	33.03	33.03
3866	NASDAQ	RAND	Thu, Jan 7, 2016	34.11	34.11	33.93	33.93
3865	NASDAQ	RAND	Wed, Jan 6, 2016	35.60	36.54	35.37	35.37
3864	NASDAQ	RAND	Tue, Jan 5, 2016	33.30	37.35	33.30	35.91
3863	NASDAQ	RAND	Mon, Jan 4, 2016	32.94	33.30	32.94	33.30
3862	NASDAQ	RAND	Thu, Dec 31, 2015	33.93	33.93	33.93	33.93
3861	NASDAQ	RAND	Wed, Dec 30, 2015	33.38	33.38	33.38	33.38
3860	NASDAQ	RAND	Tue, Dec 29, 2015	33.39	33.39	33.30	33.39
3859	NASDAQ	RAND	Mon, Dec 28, 2015	33.30	34.27	33.30	34.27
3858	NASDAQ	RAND	Thu, Dec 24, 2015	34.49	34.49	33.66	33.66
3857	NASDAQ	RAND	Wed, Dec 23, 2015	33.28	33.28	32.85	32.85
3856	NASDAQ	RAND	Tue, Dec 22, 2015	33.84	33.84	33.12	33.12
3855	NASDAQ	RAND	Mon, Dec 21, 2015	33.76	34.14	32.85	32.85
3854	NASDAQ	RAND	Fri, Dec 18, 2015	34.88	34.88	34.88	34.88
3853	NASDAQ	RAND	Thu, Dec 17, 2015	34.88	34.88	34.88	34.88
3852	NASDAQ	RAND	Wed, Dec 16, 2015	34.88	34.88	34.88	34.88
3851	NASDAQ	RAND	Tue, Dec 15, 2015	34.88	34.88	34.88	34.88
3850	NASDAQ	RAND	Mon, Dec 14, 2015	33.75	33.75	33.75	33.75
3849	NASDAQ	RAND	Fri, Dec 11, 2015	33.75	33.84	33.75	33.75
3848	NASDAQ	RAND	Wed, Dec 9, 2015	34.22	34.22	34.22	34.22
3847	NASDAQ	RAND	Tue, Dec 8, 2015	35.01	35.01	33.75	33.75
3846	NASDAQ	RAND	Fri, Dec 4, 2015	34.20	34.93	34.20	34.20
3845	NASDAQ	RAND	Wed, Dec 2, 2015	34.29	34.29	34.20	34.20
3844	NASDAQ	RAND	Tue, Dec 1, 2015	34.56	34.94	34.56	34.56
3843	NASDAQ	RAND	Mon, Nov 30, 2015	34.20	34.20	34.20	34.20
3842	NASDAQ	RAND	Fri, Nov 27, 2015	34.29	34.29	34.29	34.29
3841	NASDAQ	RAND	Tue, Nov 24, 2015	34.36	34.36	34.36	34.36
3840	NASDAQ	RAND	Fri, Nov 20, 2015	34.80	34.80	34.24	34.24
3839	NASDAQ	RAND	Thu, Nov 19, 2015	33.79	34.45	33.75	33.75
3838	NASDAQ	RAND	Wed, Nov 18, 2015	35.55	35.55	35.55	35.55
3837	NASDAQ	RAND	Tue, Nov 17, 2015	33.95	33.95	33.95	33.95
3836	NASDAQ	RAND	Mon, Nov 16, 2015	34.29	35.08	34.29	35.08
3835	NASDAQ	RAND	Tue, Nov 10, 2015	36.00	36.00	35.98	35.98
3834	NASDAQ	RAND	Mon, Nov 9, 2015	36.09	36.09	33.12	33.12
3833	NASDAQ	RAND	Fri, Nov 6, 2015	35.37	36.00	33.45	36.00
3832	NASDAQ	RAND	Wed, Nov 4, 2015	33.66	36.28	33.66	36.28
3831	NASDAQ	RAND	Tue, Nov 3, 2015	33.30	33.30	33.30	33.30
3830	NASDAQ	RAND	Mon, Nov 2, 2015	33.12	33.61	33.12	33.61
3829	NASDAQ	RAND	Fri, Oct 30, 2015	33.66	33.66	33.21	33.30
3828	NASDAQ	RAND	Tue, Oct 27, 2015	33.47	33.66	33.47	33.66
3827	NASDAQ	RAND	Thu, Oct 22, 2015	33.30	33.57	33.12	33.14
3826	NASDAQ	RAND	Wed, Oct 21, 2015	32.40	32.40	32.40	32.40
3825	NASDAQ	RAND	Wed, Oct 14, 2015	32.49	32.81	32.49	32.81
3824	NASDAQ	RAND	Tue, Oct 13, 2015	32.40	32.85	32.40	32.85
3823	NASDAQ	RAND	Wed, Oct 7, 2015	32.76	32.85	32.76	32.85
3822	NASDAQ	RAND	Tue, Oct 6, 2015	32.40	32.40	32.04	32.40
3821	NASDAQ	RAND	Mon, Oct 5, 2015	33.30	33.30	31.59	32.22
3820	NASDAQ	RAND	Fri, Oct 2, 2015	33.75	34.20	31.95	32.40
3819	NASDAQ	RAND	Thu, Oct 1, 2015	33.84	33.84	33.84	33.84
3818	NASDAQ	RAND	Wed, Sep 30, 2015	34.49	34.49	34.49	34.49
3817	NASDAQ	RAND	Tue, Sep 29, 2015	33.93	34.47	33.93	33.93
3816	NASDAQ	RAND	Mon, Sep 28, 2015	34.02	34.38	33.93	33.93
3815	NASDAQ	RAND	Thu, Sep 24, 2015	34.11	34.65	34.03	34.20
3814	NASDAQ	RAND	Mon, Sep 21, 2015	34.02	34.65	33.93	34.20
3813	NASDAQ	RAND	Fri, Sep 18, 2015	34.65	34.65	34.65	34.65
3812	NASDAQ	RAND	Thu, Sep 17, 2015	34.20	34.92	34.20	34.65
3811	NASDAQ	RAND	Wed, Sep 16, 2015	34.65	35.08	34.65	35.08
3810	NASDAQ	RAND	Mon, Sep 14, 2015	35.82	35.82	34.65	34.65
3809	NASDAQ	RAND	Fri, Sep 11, 2015	35.80	35.80	35.80	35.80
3808	NASDAQ	RAND	Thu, Sep 10, 2015	34.20	34.74	34.20	34.65
3807	NASDAQ	RAND	Wed, Sep 9, 2015	34.38	34.38	33.48	34.38
3806	NASDAQ	RAND	Tue, Sep 8, 2015	35.82	35.82	33.48	34.22
3805	NASDAQ	RAND	Fri, Sep 4, 2015	34.65	34.65	34.65	34.65
3804	NASDAQ	RAND	Thu, Sep 3, 2015	34.65	34.65	34.56	34.65
3803	NASDAQ	RAND	Wed, Sep 2, 2015	34.74	34.74	34.65	34.65
3802	NASDAQ	RAND	Tue, Sep 1, 2015	34.16	34.70	33.30	34.70
3801	NASDAQ	RAND	Mon, Aug 31, 2015	35.64	35.64	34.47	34.47
3800	NASDAQ	RAND	Thu, Aug 27, 2015	35.64	35.64	35.64	35.64
3799	NASDAQ	RAND	Wed, Aug 26, 2015	33.98	34.65	33.93	34.46
3798	NASDAQ	RAND	Tue, Aug 25, 2015	35.82	35.82	34.65	34.65
3797	NASDAQ	RAND	Mon, Aug 24, 2015	35.82	35.82	33.84	34.02
3796	NASDAQ	RAND	Fri, Aug 21, 2015	35.28	35.28	34.65	34.65
3795	NASDAQ	RAND	Thu, Aug 20, 2015	35.73	35.82	34.38	34.38
3794	NASDAQ	RAND	Wed, Aug 19, 2015	33.93	35.80	33.75	35.80
3793	NASDAQ	RAND	Tue, Aug 18, 2015	36.63	36.63	33.87	34.65
3792	NASDAQ	RAND	Mon, Aug 17, 2015	35.10	35.10	35.10	35.10
3791	NASDAQ	RAND	Fri, Aug 14, 2015	35.55	35.55	35.28	35.34
3790	NASDAQ	RAND	Thu, Aug 13, 2015	35.45	35.82	35.45	35.82
3789	NASDAQ	RAND	Wed, Aug 12, 2015	36.59	36.59	36.59	36.59
3788	NASDAQ	RAND	Tue, Aug 11, 2015	35.19	35.28	35.19	35.28
3787	NASDAQ	RAND	Mon, Aug 10, 2015	35.44	36.18	35.44	36.18
3786	NASDAQ	RAND	Fri, Aug 7, 2015	36.79	36.79	36.59	36.59
3785	NASDAQ	RAND	Tue, Aug 4, 2015	34.83	36.81	34.83	36.81
3784	NASDAQ	RAND	Mon, Aug 3, 2015	37.35	37.35	34.83	37.35
3783	NASDAQ	RAND	Thu, Jul 30, 2015	36.05	37.08	35.10	37.08
3782	NASDAQ	RAND	Tue, Jul 28, 2015	37.28	37.28	37.28	37.28
3781	NASDAQ	RAND	Mon, Jul 27, 2015	34.65	37.35	34.65	37.35
3780	NASDAQ	RAND	Fri, Jul 24, 2015	35.87	35.87	35.64	35.64
3779	NASDAQ	RAND	Thu, Jul 23, 2015	35.46	36.77	35.46	36.72
3778	NASDAQ	RAND	Wed, Jul 22, 2015	35.28	35.92	35.28	35.92
3777	NASDAQ	RAND	Tue, Jul 21, 2015	36.72	36.89	36.72	36.72
3776	NASDAQ	RAND	Mon, Jul 20, 2015	36.72	36.72	36.72	36.72
3775	NASDAQ	RAND	Fri, Jul 17, 2015	36.27	36.27	36.27	36.27
3774	NASDAQ	RAND	Thu, Jul 16, 2015	37.17	37.80	36.40	36.54
3773	NASDAQ	RAND	Tue, Jul 14, 2015	36.00	36.00	36.00	36.00
3772	NASDAQ	RAND	Mon, Jul 13, 2015	37.17	37.17	37.17	37.17
3771	NASDAQ	RAND	Fri, Jul 10, 2015	36.17	36.17	34.74	34.74
3770	NASDAQ	RAND	Thu, Jul 9, 2015	37.32	37.32	35.33	35.33
3769	NASDAQ	RAND	Wed, Jul 8, 2015	35.55	35.82	34.65	34.65
3768	NASDAQ	RAND	Tue, Jul 7, 2015	35.64	35.64	35.10	35.14
3767	NASDAQ	RAND	Mon, Jul 6, 2015	35.64	35.64	34.65	34.65
3766	NASDAQ	RAND	Thu, Jul 2, 2015	35.46	35.55	35.46	35.55
3765	NASDAQ	RAND	Wed, Jul 1, 2015	35.19	35.46	33.75	35.01
3764	NASDAQ	RAND	Fri, Jun 26, 2015	35.64	35.64	33.66	35.46
3763	NASDAQ	RAND	Thu, Jun 25, 2015	35.55	35.55	35.55	35.55
3762	NASDAQ	RAND	Wed, Jun 24, 2015	35.64	35.64	34.20	35.37
3761	NASDAQ	RAND	Mon, Jun 22, 2015	35.64	35.55	35.19	35.19
3760	NASDAQ	RAND	Fri, Jun 19, 2015	35.55	35.55	35.01	35.01
3759	NASDAQ	RAND	Thu, Jun 18, 2015	35.37	35.37	35.37	35.37
3758	NASDAQ	RAND	Wed, Jun 17, 2015	34.66	34.66	34.66	34.66
3757	NASDAQ	RAND	Tue, Jun 16, 2015	35.73	35.73	35.64	35.64
3756	NASDAQ	RAND	Mon, Jun 15, 2015	35.55	35.55	35.55	35.55
3755	NASDAQ	RAND	Fri, Jun 12, 2015	35.19	34.65	34.65	34.65
3754	NASDAQ	RAND	Thu, Jun 11, 2015	34.47	34.65	33.84	34.65
3753	NASDAQ	RAND	Wed, Jun 10, 2015	34.88	34.88	34.88	34.88
3752	NASDAQ	RAND	Mon, Jun 8, 2015	34.01	34.25	33.66	34.25
3751	NASDAQ	RAND	Thu, Jun 4, 2015	33.66	33.66	33.66	33.66
3750	NASDAQ	RAND	Wed, Jun 3, 2015	33.75	33.75	33.75	33.75
3749	NASDAQ	RAND	Tue, Jun 2, 2015	33.80	33.80	33.75	33.75
3748	NASDAQ	RAND	Mon, Jun 1, 2015	33.75	33.75	33.75	33.75
3747	NASDAQ	RAND	Fri, May 29, 2015	34.10	34.10	34.10	34.10
3746	NASDAQ	RAND	Wed, May 27, 2015	33.93	33.93	33.93	33.93
3745	NASDAQ	RAND	Tue, May 26, 2015	33.84	35.06	33.84	34.29
3744	NASDAQ	RAND	Thu, May 21, 2015	33.98	33.98	33.98	33.98
3743	NASDAQ	RAND	Wed, May 20, 2015	33.75	34.35	33.75	33.75
3742	NASDAQ	RAND	Tue, May 19, 2015	33.79	34.56	33.79	34.56
3741	NASDAQ	RAND	Mon, May 18, 2015	33.75	34.20	33.61	33.61
3740	NASDAQ	RAND	Fri, May 15, 2015	34.02	34.20	33.30	33.84
3739	NASDAQ	RAND	Thu, May 14, 2015	34.29	34.29	33.84	33.96
3738	NASDAQ	RAND	Wed, May 13, 2015	34.47	34.47	34.47	34.47
3737	NASDAQ	RAND	Tue, May 12, 2015	33.98	33.98	33.98	33.98
3736	NASDAQ	RAND	Mon, May 11, 2015	34.20	34.20	33.76	34.11
3735	NASDAQ	RAND	Fri, May 8, 2015	34.38	35.28	33.39	35.00
3734	NASDAQ	RAND	Thu, May 7, 2015	34.38	35.37	34.38	34.38
3733	NASDAQ	RAND	Tue, May 5, 2015	34.56	34.56	34.38	34.38
3732	NASDAQ	RAND	Mon, May 4, 2015	34.42	35.06	34.38	34.97
3731	NASDAQ	RAND	Fri, May 1, 2015	35.10	35.10	34.38	34.38
3730	NASDAQ	RAND	Wed, Apr 29, 2015	35.37	35.37	35.37	35.37
3729	NASDAQ	RAND	Mon, Apr 27, 2015	34.47	35.19	34.38	34.74
3728	NASDAQ	RAND	Thu, Apr 23, 2015	34.43	34.43	34.38	34.38
3727	NASDAQ	RAND	Wed, Apr 22, 2015	34.88	35.55	33.30	34.65
3726	NASDAQ	RAND	Tue, Apr 21, 2015	35.28	35.73	34.65	35.55
3725	NASDAQ	RAND	Mon, Apr 20, 2015	35.28	35.64	34.74	34.74
3724	NASDAQ	RAND	Fri, Apr 17, 2015	35.63	35.63	35.28	35.46
3723	NASDAQ	RAND	Thu, Apr 16, 2015	35.28	35.64	35.28	35.64
3722	NASDAQ	RAND	Wed, Apr 15, 2015	35.28	35.47	35.28	35.46
3721	NASDAQ	RAND	Tue, Apr 14, 2015	35.46	35.55	35.46	35.55
3720	NASDAQ	RAND	Mon, Apr 13, 2015	35.82	35.82	35.10	35.73
3719	NASDAQ	RAND	Fri, Apr 10, 2015	35.01	35.10	34.92	34.92
3718	NASDAQ	RAND	Thu, Apr 9, 2015	35.37	35.55	33.84	34.47
3717	NASDAQ	RAND	Wed, Apr 8, 2015	35.28	35.37	35.28	35.37
3716	NASDAQ	RAND	Tue, Apr 7, 2015	35.55	36.63	35.08	35.37
3715	NASDAQ	RAND	Mon, Apr 6, 2015	35.30	35.82	35.17	35.82
3714	NASDAQ	RAND	Thu, Apr 2, 2015	35.82	36.14	35.67	36.14
3713	NASDAQ	RAND	Wed, Apr 1, 2015	35.82	36.00	35.37	36.00
3712	NASDAQ	RAND	Tue, Mar 31, 2015	35.19	36.00	35.19	35.55
3711	NASDAQ	RAND	Mon, Mar 30, 2015	35.91	36.45	35.91	36.18
3710	NASDAQ	RAND	Tue, Mar 24, 2015	36.45	36.45	36.18	36.18
3709	NASDAQ	RAND	Mon, Mar 23, 2015	36.00	36.45	36.00	36.18
3708	NASDAQ	RAND	Fri, Mar 20, 2015	36.52	36.52	36.36	36.36
3707	NASDAQ	RAND	Thu, Mar 19, 2015	36.45	36.45	36.27	36.27
3706	NASDAQ	RAND	Tue, Mar 17, 2015	36.27	36.61	36.27	36.61
3705	NASDAQ	RAND	Mon, Mar 16, 2015	36.72	36.72	36.27	36.36
3704	NASDAQ	RAND	Fri, Mar 13, 2015	36.72	36.72	36.72	36.72
3703	NASDAQ	RAND	Thu, Mar 12, 2015	36.72	36.72	36.00	36.32
3702	NASDAQ	RAND	Wed, Mar 11, 2015	36.63	36.63	35.91	35.91
3701	NASDAQ	RAND	Tue, Mar 10, 2015	36.00	35.91	35.82	35.82
3700	NASDAQ	RAND	Mon, Mar 9, 2015	36.00	36.00	36.00	36.00
3699	NASDAQ	RAND	Fri, Mar 6, 2015	36.00	36.00	36.00	36.00
3698	NASDAQ	RAND	Thu, Mar 5, 2015	36.63	36.54	36.45	36.54
3697	NASDAQ	RAND	Wed, Mar 4, 2015	36.54	36.54	36.00	36.00
3696	NASDAQ	RAND	Tue, Mar 3, 2015	36.48	36.54	36.00	36.00
3695	NASDAQ	RAND	Mon, Mar 2, 2015	37.17	36.72	35.82	36.00
3694	NASDAQ	RAND	Fri, Feb 27, 2015	36.64	36.81	36.64	36.81
3693	NASDAQ	RAND	Wed, Feb 25, 2015	37.80	37.80	36.90	37.26
3692	NASDAQ	RAND	Tue, Feb 24, 2015	37.80	37.80	37.80	37.80
3691	NASDAQ	RAND	Mon, Feb 23, 2015	36.09	37.61	35.82	37.35
3690	NASDAQ	RAND	Fri, Feb 20, 2015	36.09	37.56	36.09	37.56
3689	NASDAQ	RAND	Thu, Feb 19, 2015	35.77	36.44	35.74	36.00
3688	NASDAQ	RAND	Wed, Feb 18, 2015	36.90	36.90	35.64	36.62
3687	NASDAQ	RAND	Tue, Feb 17, 2015	36.63	37.63	35.99	37.62
3686	NASDAQ	RAND	Fri, Feb 13, 2015	37.62	38.25	35.91	37.35
3685	NASDAQ	RAND	Thu, Feb 12, 2015	36.45	37.80	36.45	37.17
3684	NASDAQ	RAND	Wed, Feb 11, 2015	35.82	36.90	35.46	35.55
3683	NASDAQ	RAND	Tue, Feb 10, 2015	35.10	36.18	35.10	35.37
3682	NASDAQ	RAND	Mon, Feb 9, 2015	36.36	36.36	34.02	34.47
3681	NASDAQ	RAND	Fri, Feb 6, 2015	37.71	37.71	36.36	36.54
3680	NASDAQ	RAND	Thu, Feb 5, 2015	36.63	36.90	36.55	36.77
3679	NASDAQ	RAND	Wed, Feb 4, 2015	36.81	37.26	36.45	37.08
3678	NASDAQ	RAND	Mon, Feb 2, 2015	36.63	37.35	36.45	36.86
3677	NASDAQ	RAND	Fri, Jan 30, 2015	36.63	37.00	36.63	36.99
3676	NASDAQ	RAND	Thu, Jan 29, 2015	37.08	37.08	36.45	36.59
3675	NASDAQ	RAND	Wed, Jan 28, 2015	36.90	37.35	36.90	37.35
3674	NASDAQ	RAND	Tue, Jan 27, 2015	36.99	37.06	36.74	36.74
3673	NASDAQ	RAND	Mon, Jan 26, 2015	36.72	36.72	36.45	36.50
3672	NASDAQ	RAND	Fri, Jan 23, 2015	36.99	37.62	36.54	36.54
3671	NASDAQ	RAND	Thu, Jan 22, 2015	37.71	37.89	36.45	36.99
3670	NASDAQ	RAND	Wed, Jan 21, 2015	36.99	37.71	36.36	37.17
3669	NASDAQ	RAND	Tue, Jan 20, 2015	36.45	37.53	36.45	37.08
3668	NASDAQ	RAND	Fri, Jan 16, 2015	35.82	37.17	35.82	36.36
3667	NASDAQ	RAND	Thu, Jan 15, 2015	35.99	35.99	35.95	35.95
3666	NASDAQ	RAND	Wed, Jan 14, 2015	36.27	36.27	35.55	36.27
3665	NASDAQ	RAND	Mon, Jan 12, 2015	35.82	36.54	35.82	36.18
3664	NASDAQ	RAND	Thu, Jan 8, 2015	35.65	35.88	35.64	35.64
3663	NASDAQ	RAND	Wed, Jan 7, 2015	35.55	36.45	35.55	36.00
3662	NASDAQ	RAND	Tue, Jan 6, 2015	36.36	36.45	35.90	35.93
3661	NASDAQ	RAND	Mon, Jan 5, 2015	36.45	37.24	36.00	36.45
3660	NASDAQ	RAND	Fri, Jan 2, 2015	35.73	35.91	35.55	35.91
3659	NASDAQ	RAND	Wed, Dec 31, 2014	36.54	36.90	35.84	36.81
3658	NASDAQ	RAND	Tue, Dec 30, 2014	36.00	36.90	36.00	36.90
3657	NASDAQ	RAND	Mon, Dec 29, 2014	37.08	38.25	36.72	36.72
3656	NASDAQ	RAND	Fri, Dec 26, 2014	36.45	37.08	36.09	37.08
3655	NASDAQ	RAND	Wed, Dec 24, 2014	36.00	36.90	35.77	35.85
3654	NASDAQ	RAND	Tue, Dec 23, 2014	35.37	36.00	33.57	35.71
3653	NASDAQ	RAND	Mon, Dec 22, 2014	33.93	35.37	33.78	34.65
3652	NASDAQ	RAND	Fri, Dec 19, 2014	33.93	33.93	33.71	33.93
3651	NASDAQ	RAND	Thu, Dec 18, 2014	33.93	33.93	33.93	33.93
3650	NASDAQ	RAND	Wed, Dec 17, 2014	33.93	33.93	33.66	33.79
3649	NASDAQ	RAND	Tue, Dec 16, 2014	33.75	33.93	33.19	33.75
3648	NASDAQ	RAND	Mon, Dec 15, 2014	32.67	33.75	32.58	33.66
3647	NASDAQ	RAND	Fri, Dec 12, 2014	32.49	33.66	32.49	32.58
3646	NASDAQ	RAND	Thu, Dec 11, 2014	33.66	33.66	32.94	32.94
3645	NASDAQ	RAND	Wed, Dec 10, 2014	33.75	33.75	33.21	33.21
3644	NASDAQ	RAND	Tue, Dec 9, 2014	33.66	33.66	32.76	33.66
3643	NASDAQ	RAND	Mon, Dec 8, 2014	33.66	33.66	31.95	33.15
3642	NASDAQ	RAND	Fri, Dec 5, 2014	33.57	33.66	32.85	33.66
3641	NASDAQ	RAND	Thu, Dec 4, 2014	33.66	33.75	33.48	33.66
3640	NASDAQ	RAND	Wed, Dec 3, 2014	33.21	33.75	32.94	33.48
3639	NASDAQ	RAND	Tue, Dec 2, 2014	32.13	32.76	32.13	32.22
3638	NASDAQ	RAND	Mon, Dec 1, 2014	32.04	33.39	31.50	32.85
3637	NASDAQ	RAND	Wed, Nov 26, 2014	32.40	32.40	31.63	32.04
3636	NASDAQ	RAND	Tue, Nov 25, 2014	33.48	33.57	31.68	31.95
3635	NASDAQ	RAND	Mon, Nov 24, 2014	30.87	33.57	30.33	32.49
3634	NASDAQ	RAND	Fri, Nov 21, 2014	31.32	31.50	29.79	30.42
3633	NASDAQ	RAND	Thu, Nov 20, 2014	30.60	31.50	29.88	31.50
3632	NASDAQ	RAND	Wed, Nov 19, 2014	28.08	30.15	28.08	30.15
3631	NASDAQ	RAND	Tue, Nov 18, 2014	27.90	27.63	27.63	27.63
3630	NASDAQ	RAND	Mon, Nov 17, 2014	27.54	28.08	26.82	27.90
3629	NASDAQ	RAND	Fri, Nov 14, 2014	27.81	27.81	27.34	27.45
3628	NASDAQ	RAND	Thu, Nov 13, 2014	27.45	27.45	27.45	27.45
3627	NASDAQ	RAND	Wed, Nov 12, 2014	27.93	27.99	27.93	27.99
3626	NASDAQ	RAND	Tue, Nov 11, 2014	28.08	28.08	27.63	27.93
3625	NASDAQ	RAND	Mon, Nov 10, 2014	27.92	27.92	27.92	27.92
3624	NASDAQ	RAND	Fri, Nov 7, 2014	27.45	27.72	27.45	27.72
3623	NASDAQ	RAND	Wed, Nov 5, 2014	27.45	27.45	27.45	27.45
3622	NASDAQ	RAND	Tue, Nov 4, 2014	27.54	27.99	27.45	27.99
3621	NASDAQ	RAND	Mon, Nov 3, 2014	27.54	27.72	26.91	27.54
3620	NASDAQ	RAND	Fri, Oct 31, 2014	27.99	27.90	27.90	27.90
3619	NASDAQ	RAND	Wed, Oct 22, 2014	27.72	28.62	27.00	28.08
3618	NASDAQ	RAND	Tue, Oct 21, 2014	28.67	28.67	27.77	27.77
3617	NASDAQ	RAND	Fri, Oct 17, 2014	27.45	27.46	27.45	27.46
3616	NASDAQ	RAND	Thu, Oct 16, 2014	27.54	27.54	27.45	27.45
3615	NASDAQ	RAND	Wed, Oct 15, 2014	27.45	27.72	27.44	27.44
3614	NASDAQ	RAND	Tue, Oct 14, 2014	27.54	27.83	27.54	27.83
3613	NASDAQ	RAND	Mon, Oct 13, 2014	27.54	27.79	27.54	27.79
3612	NASDAQ	RAND	Fri, Oct 10, 2014	27.45	27.54	27.45	27.45
3611	NASDAQ	RAND	Thu, Oct 9, 2014	27.81	27.81	27.00	27.45
3610	NASDAQ	RAND	Tue, Oct 7, 2014	27.81	27.81	27.73	27.73
3609	NASDAQ	RAND	Mon, Oct 6, 2014	27.81	27.81	27.72	27.72
3608	NASDAQ	RAND	Thu, Oct 2, 2014	27.57	27.57	27.57	27.57
3607	NASDAQ	RAND	Tue, Sep 30, 2014	27.80	27.80	27.80	27.80
3606	NASDAQ	RAND	Mon, Sep 29, 2014	27.63	27.99	27.63	27.90
3605	NASDAQ	RAND	Fri, Sep 26, 2014	27.54	27.54	27.00	27.45
3604	NASDAQ	RAND	Thu, Sep 25, 2014	27.09	27.09	27.09	27.09
3603	NASDAQ	RAND	Wed, Sep 24, 2014	27.54	27.64	27.54	27.64
3602	NASDAQ	RAND	Tue, Sep 23, 2014	27.54	27.63	27.27	27.63
3601	NASDAQ	RAND	Mon, Sep 22, 2014	27.45	27.54	27.45	27.54
3600	NASDAQ	RAND	Fri, Sep 19, 2014	27.09	27.45	26.91	27.45
3599	NASDAQ	RAND	Thu, Sep 18, 2014	27.80	27.80	27.80	27.80
3598	NASDAQ	RAND	Wed, Sep 17, 2014	27.54	28.86	26.91	26.91
3597	NASDAQ	RAND	Tue, Sep 16, 2014	29.07	29.07	27.45	27.45
3596	NASDAQ	RAND	Fri, Sep 12, 2014	27.27	28.35	27.27	28.35
3595	NASDAQ	RAND	Wed, Sep 10, 2014	28.23	28.23	28.23	28.23
3594	NASDAQ	RAND	Tue, Sep 9, 2014	27.54	27.54	27.54	27.54
3593	NASDAQ	RAND	Mon, Sep 8, 2014	27.54	27.54	27.54	27.54
3592	NASDAQ	RAND	Fri, Sep 5, 2014	27.36	27.36	26.92	26.92
3591	NASDAQ	RAND	Thu, Sep 4, 2014	28.17	28.17	27.18	27.18
3590	NASDAQ	RAND	Wed, Sep 3, 2014	28.80	28.80	27.36	27.54
3589	NASDAQ	RAND	Tue, Sep 2, 2014	28.51	28.77	27.78	28.77
3588	NASDAQ	RAND	Fri, Aug 29, 2014	29.16	29.16	27.81	27.81
3587	NASDAQ	RAND	Thu, Aug 28, 2014	27.54	27.54	27.54	27.54
3586	NASDAQ	RAND	Wed, Aug 27, 2014	29.25	29.34	27.54	27.54
3585	NASDAQ	RAND	Tue, Aug 26, 2014	29.25	29.34	28.53	28.80
3584	NASDAQ	RAND	Mon, Aug 25, 2014	29.52	29.52	28.44	28.44
3583	NASDAQ	RAND	Fri, Aug 22, 2014	27.99	29.25	27.81	28.80
3582	NASDAQ	RAND	Thu, Aug 21, 2014	28.62	30.42	28.01	28.80
3581	NASDAQ	RAND	Wed, Aug 20, 2014	27.18	28.35	26.73	28.35
3580	NASDAQ	RAND	Tue, Aug 19, 2014	27.00	27.81	26.73	27.72
3579	NASDAQ	RAND	Mon, Aug 18, 2014	27.09	27.80	26.73	27.00
3578	NASDAQ	RAND	Fri, Aug 15, 2014	27.45	27.45	27.27	27.27
3577	NASDAQ	RAND	Thu, Aug 14, 2014	27.00	27.36	26.91	27.36
3576	NASDAQ	RAND	Wed, Aug 13, 2014	27.90	27.90	27.90	27.90
3575	NASDAQ	RAND	Tue, Aug 12, 2014	27.63	28.30	27.00	27.09
3574	NASDAQ	RAND	Mon, Aug 11, 2014	27.09	27.99	27.09	27.99
3573	NASDAQ	RAND	Fri, Aug 8, 2014	27.73	28.53	26.91	27.49
3572	NASDAQ	RAND	Thu, Aug 7, 2014	27.54	28.43	27.00	27.09
3571	NASDAQ	RAND	Wed, Aug 6, 2014	27.45	27.54	26.28	26.91
3570	NASDAQ	RAND	Tue, Aug 5, 2014	27.27	27.36	26.91	27.36
3569	NASDAQ	RAND	Mon, Aug 4, 2014	27.54	28.35	26.37	27.90
3568	NASDAQ	RAND	Fri, Aug 1, 2014	28.58	28.58	28.58	28.58
3567	NASDAQ	RAND	Tue, Jul 29, 2014	28.52	28.52	27.09	27.09
3566	NASDAQ	RAND	Mon, Jul 28, 2014	28.08	28.44	27.80	27.90
3565	NASDAQ	RAND	Fri, Jul 25, 2014	28.17	28.26	28.17	28.26
3564	NASDAQ	RAND	Thu, Jul 24, 2014	28.44	28.71	27.90	27.90
3563	NASDAQ	RAND	Wed, Jul 23, 2014	28.63	28.63	27.90	27.90
3562	NASDAQ	RAND	Tue, Jul 22, 2014	29.16	29.16	26.91	27.63
3561	NASDAQ	RAND	Mon, Jul 21, 2014	28.17	29.25	27.90	28.08
3560	NASDAQ	RAND	Fri, Jul 18, 2014	28.08	28.80	27.90	28.08
3559	NASDAQ	RAND	Thu, Jul 17, 2014	29.20	29.20	29.20	29.20
3558	NASDAQ	RAND	Wed, Jul 16, 2014	28.08	28.08	27.90	27.90
3557	NASDAQ	RAND	Tue, Jul 15, 2014	29.07	29.14	29.07	29.14
3556	NASDAQ	RAND	Mon, Jul 14, 2014	28.44	30.06	28.08	28.08
3555	NASDAQ	RAND	Thu, Jul 10, 2014	29.88	29.88	27.81	28.69
3554	NASDAQ	RAND	Wed, Jul 9, 2014	29.70	29.43	27.81	29.12
3553	NASDAQ	RAND	Tue, Jul 8, 2014	28.77	29.70	28.35	28.89
3552	NASDAQ	RAND	Mon, Jul 7, 2014	28.17	28.27	27.63	27.75
3551	NASDAQ	RAND	Thu, Jul 3, 2014	28.62	28.35	28.35	28.35
3550	NASDAQ	RAND	Wed, Jul 2, 2014	28.17	28.17	28.17	28.17
3549	NASDAQ	RAND	Tue, Jul 1, 2014	28.39	28.97	27.72	28.17
3548	NASDAQ	RAND	Fri, Jun 27, 2014	27.99	27.99	27.99	27.99
3547	NASDAQ	RAND	Thu, Jun 26, 2014	28.26	28.53	28.26	28.53
3546	NASDAQ	RAND	Wed, Jun 25, 2014	28.89	28.62	28.62	28.62
3545	NASDAQ	RAND	Tue, Jun 24, 2014	27.99	29.25	27.99	29.25
3544	NASDAQ	RAND	Mon, Jun 23, 2014	29.25	29.25	28.62	28.62
3543	NASDAQ	RAND	Fri, Jun 20, 2014	28.71	29.25	28.71	28.89
3542	NASDAQ	RAND	Thu, Jun 19, 2014	28.72	29.25	28.71	29.16
3541	NASDAQ	RAND	Wed, Jun 18, 2014	30.69	30.69	29.25	29.25
3540	NASDAQ	RAND	Tue, Jun 17, 2014	30.96	31.05	30.60	31.05
3539	NASDAQ	RAND	Mon, Jun 16, 2014	30.60	30.96	30.60	30.96
3538	NASDAQ	RAND	Fri, Jun 13, 2014	30.69	30.69	30.69	30.69
3537	NASDAQ	RAND	Thu, Jun 12, 2014	29.52	30.60	29.52	30.60
3536	NASDAQ	RAND	Wed, Jun 11, 2014	29.79	29.79	29.25	29.25
3535	NASDAQ	RAND	Tue, Jun 10, 2014	29.69	29.69	29.69	29.69
3534	NASDAQ	RAND	Mon, Jun 9, 2014	29.07	29.34	29.07	29.34
3533	NASDAQ	RAND	Fri, Jun 6, 2014	29.25	29.25	29.25	29.25
3532	NASDAQ	RAND	Wed, Jun 4, 2014	29.34	30.24	28.71	28.80
3531	NASDAQ	RAND	Tue, Jun 3, 2014	29.79	30.49	29.26	29.34
3530	NASDAQ	RAND	Mon, Jun 2, 2014	30.06	30.06	29.25	29.61
3529	NASDAQ	RAND	Thu, May 29, 2014	30.47	30.47	30.42	30.42
3528	NASDAQ	RAND	Wed, May 28, 2014	29.43	30.51	29.43	29.70
3527	NASDAQ	RAND	Tue, May 27, 2014	29.25	31.30	28.71	28.80
3526	NASDAQ	RAND	Fri, May 23, 2014	29.26	29.61	29.25	29.25
3525	NASDAQ	RAND	Thu, May 22, 2014	30.15	30.15	29.25	29.43
3524	NASDAQ	RAND	Wed, May 21, 2014	29.79	30.60	29.70	30.15
3523	NASDAQ	RAND	Tue, May 20, 2014	30.42	30.42	29.25	29.25
3522	NASDAQ	RAND	Mon, May 19, 2014	30.51	30.78	29.25	29.85
3521	NASDAQ	RAND	Fri, May 16, 2014	31.41	31.41	29.70	29.78
3520	NASDAQ	RAND	Wed, May 14, 2014	29.71	30.15	29.70	30.15
3519	NASDAQ	RAND	Tue, May 13, 2014	29.79	30.86	29.70	30.86
3518	NASDAQ	RAND	Mon, May 12, 2014	30.42	30.42	30.42	30.42
3517	NASDAQ	RAND	Fri, May 9, 2014	31.24	31.24	30.33	30.33
3516	NASDAQ	RAND	Thu, May 8, 2014	30.78	30.24	30.24	30.24
3515	NASDAQ	RAND	Wed, May 7, 2014	30.60	30.72	30.60	30.72
3514	NASDAQ	RAND	Tue, May 6, 2014	31.48	31.48	29.70	30.06
3513	NASDAQ	RAND	Mon, May 5, 2014	30.96	31.05	30.96	31.05
3512	NASDAQ	RAND	Fri, May 2, 2014	32.22	32.40	30.71	30.71
3511	NASDAQ	RAND	Thu, May 1, 2014	31.05	32.40	31.05	31.41
3510	NASDAQ	RAND	Wed, Apr 30, 2014	31.50	31.50	31.50	31.50
3509	NASDAQ	RAND	Tue, Apr 29, 2014	31.47	31.47	31.06	31.06
3508	NASDAQ	RAND	Mon, Apr 28, 2014	31.41	31.41	30.96	31.41
3507	NASDAQ	RAND	Fri, Apr 25, 2014	31.32	31.32	30.35	30.35
3506	NASDAQ	RAND	Thu, Apr 24, 2014	31.41	31.41	30.60	30.60
3505	NASDAQ	RAND	Wed, Apr 23, 2014	31.41	31.68	31.41	31.59
3504	NASDAQ	RAND	Tue, Apr 22, 2014	29.34	31.98	29.34	31.50
3503	NASDAQ	RAND	Mon, Apr 21, 2014	29.43	30.42	29.35	30.41
3502	NASDAQ	RAND	Thu, Apr 17, 2014	29.71	30.24	29.71	29.79
3501	NASDAQ	RAND	Wed, Apr 16, 2014	30.42	30.42	30.33	30.33
3500	NASDAQ	RAND	Tue, Apr 15, 2014	30.83	30.83	30.83	30.83
3499	NASDAQ	RAND	Mon, Apr 14, 2014	31.49	31.49	29.79	29.79
3498	NASDAQ	RAND	Fri, Apr 11, 2014	30.60	30.60	29.70	29.70
3497	NASDAQ	RAND	Thu, Apr 10, 2014	29.88	29.88	29.88	29.88
3496	NASDAQ	RAND	Wed, Apr 9, 2014	31.50	31.50	30.25	31.41
3495	NASDAQ	RAND	Tue, Apr 8, 2014	31.50	31.50	30.49	31.50
3494	NASDAQ	RAND	Fri, Apr 4, 2014	30.51	31.50	30.42	31.41
3493	NASDAQ	RAND	Thu, Apr 3, 2014	30.87	30.87	29.97	30.15
3492	NASDAQ	RAND	Wed, Apr 2, 2014	30.96	30.96	30.96	30.96
3491	NASDAQ	RAND	Tue, Apr 1, 2014	31.05	31.05	31.05	31.05
3490	NASDAQ	RAND	Mon, Mar 31, 2014	32.30	32.30	31.41	31.41
3489	NASDAQ	RAND	Fri, Mar 28, 2014	31.05	32.31	30.78	32.04
3488	NASDAQ	RAND	Thu, Mar 27, 2014	32.31	32.31	31.50	31.50
3487	NASDAQ	RAND	Wed, Mar 26, 2014	31.14	32.40	30.69	32.04
3486	NASDAQ	RAND	Tue, Mar 25, 2014	31.23	31.41	30.60	31.05
3485	NASDAQ	RAND	Mon, Mar 24, 2014	31.41	31.41	29.34	30.96
3484	NASDAQ	RAND	Fri, Mar 21, 2014	29.43	31.41	28.71	31.41
3483	NASDAQ	RAND	Thu, Mar 20, 2014	28.89	29.34	28.71	29.16
3482	NASDAQ	RAND	Wed, Mar 19, 2014	29.25	30.06	29.25	29.25
3481	NASDAQ	RAND	Tue, Mar 18, 2014	29.61	31.07	29.25	29.25
3480	NASDAQ	RAND	Mon, Mar 17, 2014	29.25	29.70	29.25	29.25
3479	NASDAQ	RAND	Fri, Mar 14, 2014	29.55	29.55	29.25	29.34
3478	NASDAQ	RAND	Thu, Mar 13, 2014	28.71	29.34	28.71	29.34
3477	NASDAQ	RAND	Wed, Mar 12, 2014	29.03	29.54	28.71	28.71
3476	NASDAQ	RAND	Tue, Mar 11, 2014	30.06	28.98	28.71	28.71
3475	NASDAQ	RAND	Mon, Mar 10, 2014	30.42	30.42	29.16	29.25
3474	NASDAQ	RAND	Fri, Mar 7, 2014	29.88	29.93	29.16	29.93
3473	NASDAQ	RAND	Thu, Mar 6, 2014	29.70	29.70	29.16	29.51
3472	NASDAQ	RAND	Wed, Mar 5, 2014	30.51	29.54	29.34	29.34
3471	NASDAQ	RAND	Tue, Mar 4, 2014	31.32	31.32	28.89	30.06
3470	NASDAQ	RAND	Mon, Mar 3, 2014	30.06	31.50	31.50	31.50
3469	NASDAQ	RAND	Fri, Feb 28, 2014	30.96	30.60	29.63	30.60
3468	NASDAQ	RAND	Thu, Feb 27, 2014	28.53	30.15	28.53	29.52
3467	NASDAQ	RAND	Wed, Feb 26, 2014	28.44	28.53	28.08	28.35
3466	NASDAQ	RAND	Tue, Feb 25, 2014	28.35	28.61	28.35	28.57
3465	NASDAQ	RAND	Mon, Feb 24, 2014	28.08	28.89	28.08	28.71
3464	NASDAQ	RAND	Fri, Feb 21, 2014	28.08	28.08	28.08	28.08
3463	NASDAQ	RAND	Thu, Feb 20, 2014	28.08	28.08	27.54	28.08
3462	NASDAQ	RAND	Wed, Feb 19, 2014	27.68	27.68	27.68	27.68
3461	NASDAQ	RAND	Tue, Feb 18, 2014	27.72	27.92	27.92	27.92
3460	NASDAQ	RAND	Fri, Feb 14, 2014	27.81	27.81	27.63	27.72
3459	NASDAQ	RAND	Thu, Feb 13, 2014	27.72	28.26	27.81	28.26
3458	NASDAQ	RAND	Wed, Feb 12, 2014	27.81	28.35	27.63	27.90
3457	NASDAQ	RAND	Tue, Feb 11, 2014	28.98	28.98	28.98	28.98
3456	NASDAQ	RAND	Mon, Feb 10, 2014	28.62	28.98	28.62	28.75
3455	NASDAQ	RAND	Fri, Feb 7, 2014	27.90	27.90	27.81	27.90
3454	NASDAQ	RAND	Tue, Feb 4, 2014	28.98	28.17	27.90	28.03
3453	NASDAQ	RAND	Mon, Feb 3, 2014	28.98	28.98	27.81	28.08
3452	NASDAQ	RAND	Fri, Jan 31, 2014	28.35	28.35	28.35	28.35
3451	NASDAQ	RAND	Thu, Jan 30, 2014	29.15	29.15	27.63	27.63
3450	NASDAQ	RAND	Wed, Jan 29, 2014	29.16	29.16	29.16	29.16
3449	NASDAQ	RAND	Tue, Jan 28, 2014	29.25	29.25	29.25	29.25
3448	NASDAQ	RAND	Mon, Jan 27, 2014	29.17	29.25	29.07	29.25
3447	NASDAQ	RAND	Fri, Jan 24, 2014	28.35	28.80	28.35	28.35
3446	NASDAQ	RAND	Thu, Jan 23, 2014	28.62	29.07	27.72	28.53
3445	NASDAQ	RAND	Wed, Jan 22, 2014	28.62	28.80	27.81	28.80
3444	NASDAQ	RAND	Tue, Jan 21, 2014	28.62	28.62	28.62	28.62
3443	NASDAQ	RAND	Fri, Jan 17, 2014	28.53	28.53	28.25	28.35
3442	NASDAQ	RAND	Thu, Jan 16, 2014	27.99	28.17	27.81	27.81
3441	NASDAQ	RAND	Tue, Jan 14, 2014	28.44	28.44	27.70	27.70
3440	NASDAQ	RAND	Mon, Jan 13, 2014	28.44	28.44	28.44	28.44
3439	NASDAQ	RAND	Fri, Jan 10, 2014	28.35	28.44	27.90	28.44
3438	NASDAQ	RAND	Thu, Jan 9, 2014	27.09	27.09	27.09	27.09
3437	NASDAQ	RAND	Tue, Jan 7, 2014	28.62	28.30	26.64	27.00
3436	NASDAQ	RAND	Mon, Jan 6, 2014	27.54	27.86	27.54	27.54
3435	NASDAQ	RAND	Thu, Jan 2, 2014	28.26	27.54	27.54	27.54
3434	NASDAQ	RAND	Tue, Dec 31, 2013	28.71	28.71	28.71	28.71
3433	NASDAQ	RAND	Mon, Dec 30, 2013	27.54	27.63	27.54	27.63
3432	NASDAQ	RAND	Fri, Dec 27, 2013	28.08	28.08	27.62	27.62
3431	NASDAQ	RAND	Thu, Dec 26, 2013	27.99	28.08	27.99	28.08
3430	NASDAQ	RAND	Tue, Dec 24, 2013	27.63	28.26	27.63	27.63
3429	NASDAQ	RAND	Mon, Dec 23, 2013	28.53	28.53	28.44	28.44
3428	NASDAQ	RAND	Fri, Dec 20, 2013	27.36	28.71	28.71	28.71
3427	NASDAQ	RAND	Thu, Dec 19, 2013	27.63	27.18	26.91	27.09
3426	NASDAQ	RAND	Wed, Dec 18, 2013	27.54	27.54	27.54	27.54
3425	NASDAQ	RAND	Tue, Dec 17, 2013	28.11	28.11	27.27	27.27
3424	NASDAQ	RAND	Mon, Dec 16, 2013	27.99	27.99	26.64	26.64
3423	NASDAQ	RAND	Thu, Dec 12, 2013	27.99	27.99	27.92	27.92
3422	NASDAQ	RAND	Wed, Dec 11, 2013	27.81	28.71	27.81	28.08
3421	NASDAQ	RAND	Tue, Dec 10, 2013	28.26	28.26	27.44	27.44
3420	NASDAQ	RAND	Mon, Dec 9, 2013	27.72	28.26	27.72	28.26
3419	NASDAQ	RAND	Fri, Dec 6, 2013	27.72	28.35	27.09	27.90
3418	NASDAQ	RAND	Thu, Dec 5, 2013	27.99	27.99	27.45	27.45
3417	NASDAQ	RAND	Wed, Dec 4, 2013	27.00	28.35	27.00	28.35
3416	NASDAQ	RAND	Tue, Dec 3, 2013	28.35	28.35	26.91	27.09
3415	NASDAQ	RAND	Mon, Dec 2, 2013	27.99	28.35	27.45	28.26
3414	NASDAQ	RAND	Fri, Nov 29, 2013	28.35	28.35	25.29	26.73
3413	NASDAQ	RAND	Wed, Nov 27, 2013	27.99	28.36	26.19	27.27
3412	NASDAQ	RAND	Tue, Nov 26, 2013	27.90	28.80	27.00	28.35
3411	NASDAQ	RAND	Mon, Nov 25, 2013	27.18	27.54	26.73	27.54
3410	NASDAQ	RAND	Fri, Nov 22, 2013	25.56	28.80	24.75	27.14
3409	NASDAQ	RAND	Thu, Nov 21, 2013	25.65	25.91	25.65	25.91
3408	NASDAQ	RAND	Wed, Nov 20, 2013	25.20	25.83	25.20	25.83
3407	NASDAQ	RAND	Tue, Nov 19, 2013	25.02	25.47	24.75	25.47
3406	NASDAQ	RAND	Mon, Nov 18, 2013	26.46	26.46	26.23	26.28
3405	NASDAQ	RAND	Fri, Nov 15, 2013	26.46	26.46	24.39	26.45
3404	NASDAQ	RAND	Thu, Nov 14, 2013	25.66	25.74	25.65	25.74
3403	NASDAQ	RAND	Tue, Nov 12, 2013	26.55	26.55	26.46	26.46
3402	NASDAQ	RAND	Mon, Nov 11, 2013	26.46	26.46	26.46	26.46
3401	NASDAQ	RAND	Fri, Nov 8, 2013	26.55	26.55	26.19	26.46
3400	NASDAQ	RAND	Wed, Nov 6, 2013	25.47	25.65	25.47	25.65
3399	NASDAQ	RAND	Tue, Nov 5, 2013	26.28	26.28	25.29	25.47
3398	NASDAQ	RAND	Mon, Nov 4, 2013	25.38	26.27	25.38	26.27
3397	NASDAQ	RAND	Fri, Nov 1, 2013	26.09	26.10	25.65	26.10
3396	NASDAQ	RAND	Thu, Oct 31, 2013	24.93	26.37	24.39	25.38
3395	NASDAQ	RAND	Wed, Oct 30, 2013	26.36	26.36	24.84	24.84
3394	NASDAQ	RAND	Tue, Oct 29, 2013	25.65	25.65	24.57	24.57
3393	NASDAQ	RAND	Mon, Oct 28, 2013	26.37	26.46	24.73	25.29
3392	NASDAQ	RAND	Fri, Oct 25, 2013	26.28	26.46	25.11	26.37
3391	NASDAQ	RAND	Thu, Oct 24, 2013	25.29	25.29	25.29	25.29
3390	NASDAQ	RAND	Wed, Oct 23, 2013	25.02	26.55	25.02	26.01
3389	NASDAQ	RAND	Tue, Oct 22, 2013	26.37	25.95	24.93	25.02
3388	NASDAQ	RAND	Fri, Oct 18, 2013	24.57	26.36	24.57	26.36
3387	NASDAQ	RAND	Wed, Oct 16, 2013	26.37	26.55	24.57	26.55
3386	NASDAQ	RAND	Tue, Oct 15, 2013	26.55	26.55	26.55	26.55
3385	NASDAQ	RAND	Mon, Oct 14, 2013	26.55	26.55	26.55	26.55
3384	NASDAQ	RAND	Fri, Oct 11, 2013	26.55	26.55	26.55	26.55
3383	NASDAQ	RAND	Thu, Oct 10, 2013	26.46	26.46	26.46	26.46
3382	NASDAQ	RAND	Tue, Oct 8, 2013	26.46	26.46	26.46	26.46
3381	NASDAQ	RAND	Mon, Oct 7, 2013	25.38	26.54	25.38	26.54
3380	NASDAQ	RAND	Fri, Oct 4, 2013	25.65	26.55	25.65	26.55
3379	NASDAQ	RAND	Thu, Oct 3, 2013	25.65	25.65	25.65	25.65
3378	NASDAQ	RAND	Wed, Oct 2, 2013	25.65	26.55	25.65	25.83
3377	NASDAQ	RAND	Tue, Oct 1, 2013	25.74	26.37	25.65	26.37
3376	NASDAQ	RAND	Mon, Sep 30, 2013	26.55	26.55	25.74	26.55
3375	NASDAQ	RAND	Thu, Sep 26, 2013	27.00	27.00	25.74	27.00
3374	NASDAQ	RAND	Wed, Sep 25, 2013	25.83	27.00	25.66	26.55
3373	NASDAQ	RAND	Tue, Sep 24, 2013	26.10	26.28	26.10	26.28
3372	NASDAQ	RAND	Mon, Sep 23, 2013	26.10	26.27	26.10	26.10
3371	NASDAQ	RAND	Fri, Sep 20, 2013	26.28	26.28	26.10	26.10
3370	NASDAQ	RAND	Thu, Sep 19, 2013	27.00	27.00	26.37	26.37
3369	NASDAQ	RAND	Wed, Sep 18, 2013	26.28	26.55	26.28	26.28
3368	NASDAQ	RAND	Tue, Sep 17, 2013	26.82	26.82	26.37	26.37
3367	NASDAQ	RAND	Mon, Sep 16, 2013	26.82	26.82	26.82	26.82
3366	NASDAQ	RAND	Fri, Sep 13, 2013	26.46	26.82	26.37	26.82
3365	NASDAQ	RAND	Thu, Sep 12, 2013	26.55	26.55	26.55	26.55
3364	NASDAQ	RAND	Wed, Sep 11, 2013	26.37	26.73	26.28	26.28
3363	NASDAQ	RAND	Tue, Sep 10, 2013	26.64	26.64	26.37	26.37
3362	NASDAQ	RAND	Mon, Sep 9, 2013	26.46	26.46	26.37	26.37
3361	NASDAQ	RAND	Fri, Sep 6, 2013	26.82	26.82	26.82	26.82
3360	NASDAQ	RAND	Thu, Sep 5, 2013	26.46	26.46	26.28	26.46
3359	NASDAQ	RAND	Wed, Sep 4, 2013	26.82	26.82	26.55	26.82
3358	NASDAQ	RAND	Tue, Sep 3, 2013	26.73	26.73	26.73	26.73
3357	NASDAQ	RAND	Fri, Aug 30, 2013	26.82	26.82	26.82	26.82
3356	NASDAQ	RAND	Thu, Aug 29, 2013	26.46	26.46	26.46	26.46
3355	NASDAQ	RAND	Tue, Aug 27, 2013	26.82	26.82	26.82	26.82
3354	NASDAQ	RAND	Mon, Aug 26, 2013	26.64	26.82	26.28	26.82
3353	NASDAQ	RAND	Thu, Aug 22, 2013	26.73	26.73	26.73	26.73
3352	NASDAQ	RAND	Wed, Aug 21, 2013	26.73	26.82	26.73	26.82
3351	NASDAQ	RAND	Tue, Aug 20, 2013	26.82	26.82	26.82	26.82
3350	NASDAQ	RAND	Mon, Aug 19, 2013	26.37	26.37	26.37	26.37
3349	NASDAQ	RAND	Thu, Aug 15, 2013	26.82	26.90	26.82	26.90
3348	NASDAQ	RAND	Wed, Aug 14, 2013	26.28	26.64	26.28	26.37
3347	NASDAQ	RAND	Tue, Aug 13, 2013	26.28	26.28	26.28	26.28
3346	NASDAQ	RAND	Thu, Aug 8, 2013	26.82	26.82	26.46	26.82
3345	NASDAQ	RAND	Wed, Aug 7, 2013	26.91	27.00	27.00	27.00
3344	NASDAQ	RAND	Tue, Aug 6, 2013	26.37	27.01	26.28	26.28
3343	NASDAQ	RAND	Fri, Aug 2, 2013	27.00	27.00	27.00	27.00
3342	NASDAQ	RAND	Thu, Aug 1, 2013	26.82	27.09	26.55	27.00
3341	NASDAQ	RAND	Wed, Jul 31, 2013	27.00	27.00	26.55	26.91
3340	NASDAQ	RAND	Tue, Jul 30, 2013	26.28	27.00	26.28	27.00
3339	NASDAQ	RAND	Mon, Jul 29, 2013	26.28	26.46	26.28	26.46
3338	NASDAQ	RAND	Fri, Jul 26, 2013	26.55	26.55	26.28	26.46
3337	NASDAQ	RAND	Thu, Jul 25, 2013	26.37	26.55	26.37	26.55
3336	NASDAQ	RAND	Wed, Jul 24, 2013	26.62	27.00	26.62	26.91
3335	NASDAQ	RAND	Tue, Jul 23, 2013	26.37	26.82	26.37	26.82
3334	NASDAQ	RAND	Fri, Jul 19, 2013	26.73	26.73	26.73	26.73
3333	NASDAQ	RAND	Thu, Jul 18, 2013	26.10	26.91	26.10	26.37
3332	NASDAQ	RAND	Wed, Jul 17, 2013	26.91	26.91	25.29	26.91
3331	NASDAQ	RAND	Mon, Jul 15, 2013	27.09	27.18	27.09	27.09
3330	NASDAQ	RAND	Fri, Jul 12, 2013	27.00	27.00	27.00	27.00
3329	NASDAQ	RAND	Thu, Jul 11, 2013	27.09	27.09	26.56	26.56
3328	NASDAQ	RAND	Tue, Jul 9, 2013	26.73	26.73	26.73	26.73
3327	NASDAQ	RAND	Fri, Jul 5, 2013	26.20	26.91	26.20	26.91
3326	NASDAQ	RAND	Wed, Jul 3, 2013	26.10	27.00	26.10	27.00
3325	NASDAQ	RAND	Tue, Jul 2, 2013	28.17	28.17	26.64	26.64
3324	NASDAQ	RAND	Mon, Jul 1, 2013	28.35	28.35	27.00	27.00
3323	NASDAQ	RAND	Thu, Jun 27, 2013	26.37	28.35	26.37	28.35
3322	NASDAQ	RAND	Tue, Jun 25, 2013	26.10	26.37	26.10	26.37
3321	NASDAQ	RAND	Mon, Jun 24, 2013	26.11	26.46	26.11	26.46
3320	NASDAQ	RAND	Fri, Jun 21, 2013	26.10	26.91	26.10	26.91
3319	NASDAQ	RAND	Thu, Jun 20, 2013	26.10	26.37	25.20	26.28
3318	NASDAQ	RAND	Wed, Jun 19, 2013	26.10	26.28	26.10	26.28
3317	NASDAQ	RAND	Tue, Jun 18, 2013	26.10	26.37	26.10	26.10
3316	NASDAQ	RAND	Mon, Jun 17, 2013	26.10	26.10	26.10	26.10
3315	NASDAQ	RAND	Fri, Jun 14, 2013	26.10	26.10	26.01	26.10
3314	NASDAQ	RAND	Wed, Jun 12, 2013	26.10	26.10	26.10	26.10
3313	NASDAQ	RAND	Tue, Jun 11, 2013	26.28	26.91	26.10	26.37
3312	NASDAQ	RAND	Fri, Jun 7, 2013	26.45	26.45	26.10	26.28
3311	NASDAQ	RAND	Thu, Jun 6, 2013	26.10	26.55	26.21	26.21
3310	NASDAQ	RAND	Tue, Jun 4, 2013	26.28	26.55	25.56	26.10
3309	NASDAQ	RAND	Mon, Jun 3, 2013	26.10	26.18	26.10	26.18
3308	NASDAQ	RAND	Thu, May 30, 2013	26.37	26.37	26.10	26.10
3307	NASDAQ	RAND	Wed, May 29, 2013	26.19	26.19	26.19	26.19
3306	NASDAQ	RAND	Tue, May 28, 2013	26.19	26.55	26.10	26.10
3305	NASDAQ	RAND	Thu, May 23, 2013	26.46	26.64	26.10	26.46
3304	NASDAQ	RAND	Wed, May 22, 2013	26.10	26.73	25.83	26.73
3303	NASDAQ	RAND	Tue, May 21, 2013	26.37	26.73	26.01	26.46
3302	NASDAQ	RAND	Mon, May 20, 2013	26.37	26.91	26.10	26.37
3301	NASDAQ	RAND	Fri, May 17, 2013	26.19	26.73	26.01	26.73
3300	NASDAQ	RAND	Thu, May 16, 2013	26.28	26.73	26.10	26.64
3299	NASDAQ	RAND	Wed, May 15, 2013	25.92	26.91	25.92	26.64
3298	NASDAQ	RAND	Tue, May 14, 2013	26.73	26.73	26.64	26.73
3297	NASDAQ	RAND	Fri, May 10, 2013	25.83	26.80	25.83	26.80
3296	NASDAQ	RAND	Thu, May 9, 2013	26.82	27.00	26.19	26.82
3295	NASDAQ	RAND	Wed, May 8, 2013	27.00	27.00	25.65	26.91
3294	NASDAQ	RAND	Tue, May 7, 2013	26.19	27.00	26.05	27.00
3293	NASDAQ	RAND	Mon, May 6, 2013	26.91	27.00	26.46	26.91
3292	NASDAQ	RAND	Fri, May 3, 2013	27.27	27.27	25.56	27.00
3291	NASDAQ	RAND	Thu, May 2, 2013	27.27	27.27	26.82	27.00
3290	NASDAQ	RAND	Wed, May 1, 2013	26.64	27.45	25.74	26.64
3289	NASDAQ	RAND	Tue, Apr 30, 2013	25.57	26.82	25.57	26.73
3288	NASDAQ	RAND	Mon, Apr 29, 2013	26.64	27.00	25.38	27.00
3287	NASDAQ	RAND	Fri, Apr 26, 2013	27.06	27.06	27.06	27.06
3286	NASDAQ	RAND	Thu, Apr 25, 2013	26.19	27.09	26.10	27.09
3285	NASDAQ	RAND	Wed, Apr 24, 2013	26.28	27.27	25.74	27.09
3284	NASDAQ	RAND	Tue, Apr 23, 2013	26.28	27.27	25.83	27.00
3283	NASDAQ	RAND	Mon, Apr 22, 2013	26.55	27.18	25.45	27.00
3282	NASDAQ	RAND	Thu, Apr 18, 2013	27.25	27.25	27.25	27.25
3281	NASDAQ	RAND	Wed, Apr 17, 2013	26.55	27.09	26.10	27.09
3280	NASDAQ	RAND	Tue, Apr 16, 2013	27.00	27.00	26.91	26.91
3279	NASDAQ	RAND	Mon, Apr 15, 2013	27.45	27.45	24.48	27.18
3278	NASDAQ	RAND	Fri, Apr 12, 2013	25.83	27.00	25.83	27.00
3277	NASDAQ	RAND	Thu, Apr 11, 2013	25.66	27.00	25.66	27.00
3276	NASDAQ	RAND	Wed, Apr 10, 2013	27.00	27.27	27.00	27.27
3275	NASDAQ	RAND	Tue, Apr 9, 2013	25.38	27.45	25.11	27.00
3274	NASDAQ	RAND	Mon, Apr 8, 2013	24.84	24.84	24.84	24.84
3273	NASDAQ	RAND	Thu, Apr 4, 2013	27.45	27.45	25.34	26.46
3272	NASDAQ	RAND	Tue, Apr 2, 2013	27.09	27.45	27.09	27.45
3271	NASDAQ	RAND	Mon, Apr 1, 2013	27.36	27.36	27.36	27.36
3270	NASDAQ	RAND	Thu, Mar 28, 2013	25.56	27.45	27.19	27.19
3269	NASDAQ	RAND	Wed, Mar 27, 2013	25.38	27.45	26.91	27.45
3268	NASDAQ	RAND	Tue, Mar 26, 2013	27.45	27.63	24.30	27.63
3267	NASDAQ	RAND	Mon, Mar 25, 2013	27.81	27.81	27.81	27.81
3266	NASDAQ	RAND	Fri, Mar 22, 2013	27.90	27.90	22.55	27.90
3265	NASDAQ	RAND	Thu, Mar 21, 2013	27.81	27.81	27.81	27.81
3264	NASDAQ	RAND	Wed, Mar 20, 2013	27.81	27.81	27.72	27.72
3263	NASDAQ	RAND	Tue, Mar 19, 2013	25.39	27.90	25.39	27.90
3262	NASDAQ	RAND	Mon, Mar 18, 2013	26.37	27.90	27.45	27.81
3261	NASDAQ	RAND	Fri, Mar 15, 2013	25.12	27.63	25.12	27.63
3260	NASDAQ	RAND	Thu, Mar 14, 2013	26.64	28.35	23.94	27.45
3259	NASDAQ	RAND	Wed, Mar 13, 2013	26.37	26.64	25.88	26.64
3258	NASDAQ	RAND	Tue, Mar 12, 2013	25.65	26.64	25.65	26.64
3257	NASDAQ	RAND	Mon, Mar 11, 2013	25.38	26.91	25.38	26.64
3256	NASDAQ	RAND	Fri, Mar 8, 2013	24.75	25.38	24.75	25.38
3255	NASDAQ	RAND	Thu, Mar 7, 2013	24.75	25.47	23.85	25.29
3254	NASDAQ	RAND	Wed, Mar 6, 2013	25.20	25.74	23.49	24.75
3253	NASDAQ	RAND	Tue, Mar 5, 2013	24.30	25.20	24.30	25.20
3252	NASDAQ	RAND	Mon, Mar 4, 2013	23.31	24.30	23.31	24.21
3251	NASDAQ	RAND	Fri, Mar 1, 2013	23.49	24.30	23.04	24.30
3250	NASDAQ	RAND	Thu, Feb 28, 2013	22.86	23.49	23.31	23.40
3249	NASDAQ	RAND	Wed, Feb 27, 2013	21.33	23.31	21.33	23.31
3248	NASDAQ	RAND	Tue, Feb 26, 2013	23.02	23.19	21.87	23.19
3247	NASDAQ	RAND	Mon, Feb 25, 2013	22.50	22.50	22.32	22.32
3246	NASDAQ	RAND	Fri, Feb 22, 2013	23.76	23.76	23.22	23.58
3245	NASDAQ	RAND	Thu, Feb 21, 2013	23.85	22.68	22.68	22.68
3244	NASDAQ	RAND	Wed, Feb 20, 2013	23.49	23.85	22.95	23.85
3243	NASDAQ	RAND	Tue, Feb 19, 2013	23.31	24.30	22.50	24.30
3242	NASDAQ	RAND	Fri, Feb 15, 2013	23.85	23.85	22.05	22.32
3241	NASDAQ	RAND	Thu, Feb 14, 2013	23.67	23.76	23.67	23.76
3240	NASDAQ	RAND	Wed, Feb 13, 2013	23.85	23.85	23.76	23.76
3239	NASDAQ	RAND	Tue, Feb 12, 2013	23.67	23.76	23.67	23.67
3238	NASDAQ	RAND	Mon, Feb 11, 2013	23.67	23.85	23.67	23.85
3237	NASDAQ	RAND	Fri, Feb 8, 2013	23.67	23.67	23.67	23.67
3236	NASDAQ	RAND	Thu, Feb 7, 2013	22.41	23.76	22.23	23.76
3235	NASDAQ	RAND	Wed, Feb 6, 2013	22.50	23.85	22.50	23.76
3234	NASDAQ	RAND	Tue, Feb 5, 2013	22.05	23.49	21.93	23.40
3233	NASDAQ	RAND	Mon, Feb 4, 2013	22.32	23.31	22.32	23.31
3232	NASDAQ	RAND	Fri, Feb 1, 2013	23.49	23.49	22.50	22.50
3231	NASDAQ	RAND	Thu, Jan 31, 2013	23.22	23.76	21.93	22.50
3230	NASDAQ	RAND	Wed, Jan 30, 2013	21.60	23.74	21.60	22.95
3229	NASDAQ	RAND	Tue, Jan 29, 2013	21.60	22.68	21.60	21.78
3228	NASDAQ	RAND	Mon, Jan 28, 2013	21.88	23.67	21.88	21.96
3227	NASDAQ	RAND	Fri, Jan 25, 2013	23.13	23.13	23.13	23.13
3226	NASDAQ	RAND	Thu, Jan 24, 2013	23.58	23.94	23.58	23.94
3225	NASDAQ	RAND	Wed, Jan 23, 2013	23.85	23.94	22.05	23.94
3224	NASDAQ	RAND	Tue, Jan 22, 2013	23.94	23.94	22.77	23.94
3223	NASDAQ	RAND	Fri, Jan 18, 2013	22.23	23.94	21.78	23.94
3222	NASDAQ	RAND	Wed, Jan 16, 2013	23.13	23.85	23.13	23.49
3221	NASDAQ	RAND	Tue, Jan 15, 2013	23.76	23.85	23.13	23.85
3220	NASDAQ	RAND	Mon, Jan 14, 2013	23.31	23.85	22.14	23.76
3219	NASDAQ	RAND	Fri, Jan 11, 2013	23.40	23.85	22.50	23.85
3218	NASDAQ	RAND	Thu, Jan 10, 2013	23.76	23.76	22.05	23.58
3217	NASDAQ	RAND	Wed, Jan 9, 2013	21.51	24.03	21.51	23.40
3216	NASDAQ	RAND	Tue, Jan 8, 2013	21.51	21.51	21.51	21.51
3215	NASDAQ	RAND	Mon, Jan 7, 2013	20.97	21.42	20.97	21.42
3214	NASDAQ	RAND	Fri, Jan 4, 2013	20.71	20.76	20.71	20.76
3213	NASDAQ	RAND	Thu, Jan 3, 2013	20.70	20.79	20.61	20.79
3212	NASDAQ	RAND	Wed, Jan 2, 2013	21.06	21.15	21.06	21.15
3211	NASDAQ	RAND	Mon, Dec 31, 2012	20.52	21.06	20.34	21.06
3210	NASDAQ	RAND	Fri, Dec 28, 2012	20.34	20.79	20.34	20.52
3209	NASDAQ	RAND	Thu, Dec 27, 2012	20.61	21.24	20.61	20.79
3208	NASDAQ	RAND	Wed, Dec 26, 2012	21.60	21.69	20.88	20.88
3207	NASDAQ	RAND	Fri, Dec 21, 2012	21.87	21.87	21.87	21.87
3206	NASDAQ	RAND	Thu, Dec 20, 2012	22.23	22.23	22.23	22.23
3205	NASDAQ	RAND	Wed, Dec 19, 2012	22.23	22.23	22.23	22.23
3204	NASDAQ	RAND	Tue, Dec 18, 2012	21.96	22.05	21.60	22.05
3203	NASDAQ	RAND	Mon, Dec 17, 2012	21.96	21.96	21.96	21.96
3202	NASDAQ	RAND	Fri, Dec 14, 2012	21.42	21.50	21.42	21.50
3201	NASDAQ	RAND	Thu, Dec 13, 2012	20.97	22.86	20.70	21.06
3200	NASDAQ	RAND	Wed, Dec 12, 2012	20.34	20.52	20.25	20.34
3199	NASDAQ	RAND	Tue, Dec 11, 2012	20.25	20.70	20.25	20.70
3198	NASDAQ	RAND	Fri, Dec 7, 2012	19.98	20.97	19.80	20.52
3197	NASDAQ	RAND	Thu, Dec 6, 2012	20.52	20.52	20.52	20.52
3196	NASDAQ	RAND	Wed, Dec 5, 2012	20.34	20.34	19.71	19.80
3195	NASDAQ	RAND	Tue, Dec 4, 2012	20.88	21.15	19.98	19.98
3194	NASDAQ	RAND	Mon, Dec 3, 2012	21.87	21.87	21.78	21.87
3193	NASDAQ	RAND	Fri, Nov 30, 2012	20.25	20.88	20.25	20.71
3192	NASDAQ	RAND	Thu, Nov 29, 2012	21.60	21.60	20.34	20.34
3191	NASDAQ	RAND	Wed, Nov 28, 2012	20.07	20.61	19.89	19.98
3190	NASDAQ	RAND	Tue, Nov 27, 2012	19.62	20.79	19.44	19.62
3189	NASDAQ	RAND	Mon, Nov 26, 2012	20.34	20.34	19.62	19.71
3188	NASDAQ	RAND	Fri, Nov 23, 2012	21.24	21.24	20.34	20.34
3187	NASDAQ	RAND	Wed, Nov 21, 2012	21.24	21.33	20.34	20.34
3186	NASDAQ	RAND	Tue, Nov 20, 2012	20.70	20.70	20.43	20.70
3185	NASDAQ	RAND	Mon, Nov 19, 2012	21.15	21.15	20.97	20.97
3184	NASDAQ	RAND	Fri, Nov 16, 2012	20.79	21.96	20.79	21.96
3183	NASDAQ	RAND	Thu, Nov 15, 2012	20.70	22.23	20.70	22.23
3182	NASDAQ	RAND	Wed, Nov 14, 2012	20.81	20.88	20.16	20.16
3181	NASDAQ	RAND	Tue, Nov 13, 2012	22.32	22.32	20.79	20.88
3180	NASDAQ	RAND	Fri, Nov 9, 2012	21.87	23.20	20.25	20.52
3179	NASDAQ	RAND	Thu, Nov 8, 2012	22.05	22.05	21.51	21.51
3178	NASDAQ	RAND	Wed, Nov 7, 2012	22.50	22.50	22.23	22.23
3177	NASDAQ	RAND	Tue, Nov 6, 2012	22.05	24.30	22.05	23.40
3176	NASDAQ	RAND	Mon, Nov 5, 2012	21.42	21.78	20.79	21.78
3175	NASDAQ	RAND	Fri, Nov 2, 2012	22.23	22.23	20.43	21.78
3174	NASDAQ	RAND	Thu, Nov 1, 2012	22.05	22.59	21.24	21.78
3173	NASDAQ	RAND	Wed, Oct 31, 2012	22.59	22.59	21.96	21.96
3172	NASDAQ	RAND	Fri, Oct 26, 2012	21.96	22.03	21.24	21.24
3171	NASDAQ	RAND	Thu, Oct 25, 2012	20.79	22.95	20.79	22.03
3170	NASDAQ	RAND	Wed, Oct 24, 2012	22.95	23.04	20.25	20.25
3169	NASDAQ	RAND	Tue, Oct 23, 2012	23.85	24.48	22.50	23.13
3168	NASDAQ	RAND	Mon, Oct 22, 2012	24.03	24.03	23.85	23.85
3167	NASDAQ	RAND	Fri, Oct 19, 2012	23.85	23.85	23.85	23.85
3166	NASDAQ	RAND	Thu, Oct 18, 2012	23.91	24.57	23.85	23.85
3165	NASDAQ	RAND	Wed, Oct 17, 2012	23.85	24.66	23.40	24.30
3164	NASDAQ	RAND	Tue, Oct 16, 2012	24.30	24.30	23.40	23.40
3163	NASDAQ	RAND	Mon, Oct 15, 2012	23.85	24.03	23.85	23.85
3162	NASDAQ	RAND	Fri, Oct 12, 2012	23.85	24.12	23.85	23.94
3161	NASDAQ	RAND	Thu, Oct 11, 2012	23.85	24.66	23.85	23.85
3160	NASDAQ	RAND	Wed, Oct 10, 2012	24.30	24.31	23.76	23.85
3159	NASDAQ	RAND	Tue, Oct 9, 2012	25.02	25.02	24.66	24.66
3158	NASDAQ	RAND	Mon, Oct 8, 2012	24.75	24.75	24.66	24.66
3157	NASDAQ	RAND	Fri, Oct 5, 2012	24.75	24.75	24.75	24.75
3156	NASDAQ	RAND	Thu, Oct 4, 2012	25.56	25.56	24.66	25.11
3155	NASDAQ	RAND	Wed, Oct 3, 2012	25.56	25.56	24.39	24.75
3154	NASDAQ	RAND	Tue, Oct 2, 2012	25.81	25.81	25.29	25.29
3153	NASDAQ	RAND	Mon, Oct 1, 2012	24.39	25.20	23.99	24.21
3152	NASDAQ	RAND	Fri, Sep 28, 2012	24.21	24.39	24.21	24.39
3151	NASDAQ	RAND	Thu, Sep 27, 2012	23.85	23.85	23.85	23.85
3150	NASDAQ	RAND	Wed, Sep 26, 2012	23.85	23.85	23.85	23.85
3149	NASDAQ	RAND	Tue, Sep 25, 2012	23.94	23.94	23.85	23.85
3148	NASDAQ	RAND	Mon, Sep 24, 2012	23.94	23.94	23.31	23.94
3147	NASDAQ	RAND	Fri, Sep 21, 2012	23.85	23.94	23.85	23.85
3146	NASDAQ	RAND	Thu, Sep 20, 2012	24.00	24.00	23.97	23.97
3145	NASDAQ	RAND	Wed, Sep 19, 2012	24.21	24.21	24.20	24.20
3144	NASDAQ	RAND	Tue, Sep 18, 2012	24.12	24.21	24.12	24.21
3143	NASDAQ	RAND	Mon, Sep 17, 2012	24.12	24.12	24.12	24.12
3142	NASDAQ	RAND	Fri, Sep 14, 2012	24.39	24.39	24.30	24.30
3141	NASDAQ	RAND	Thu, Sep 13, 2012	23.58	24.21	23.40	24.12
3140	NASDAQ	RAND	Wed, Sep 12, 2012	23.94	23.94	23.76	23.81
3139	NASDAQ	RAND	Tue, Sep 11, 2012	23.67	23.85	23.22	23.67
3138	NASDAQ	RAND	Mon, Sep 10, 2012	24.21	24.21	23.31	23.31
3137	NASDAQ	RAND	Fri, Sep 7, 2012	22.95	23.29	22.95	22.95
3136	NASDAQ	RAND	Thu, Sep 6, 2012	22.23	23.28	22.05	22.14
3135	NASDAQ	RAND	Wed, Sep 5, 2012	23.13	23.13	22.32	22.50
3134	NASDAQ	RAND	Fri, Aug 31, 2012	22.95	23.76	22.95	23.76
3133	NASDAQ	RAND	Thu, Aug 30, 2012	23.13	23.13	22.95	23.04
3132	NASDAQ	RAND	Wed, Aug 29, 2012	23.40	23.40	23.40	23.40
3131	NASDAQ	RAND	Tue, Aug 28, 2012	23.72	23.85	23.22	23.22
3130	NASDAQ	RAND	Mon, Aug 27, 2012	24.03	24.03	23.72	23.76
3129	NASDAQ	RAND	Fri, Aug 24, 2012	24.30	24.48	22.50	22.59
3128	NASDAQ	RAND	Thu, Aug 23, 2012	24.48	24.48	24.48	24.48
3127	NASDAQ	RAND	Tue, Aug 21, 2012	24.56	24.71	24.48	24.48
3126	NASDAQ	RAND	Mon, Aug 20, 2012	24.57	24.57	24.48	24.57
3125	NASDAQ	RAND	Fri, Aug 17, 2012	24.75	24.75	24.66	24.75
3124	NASDAQ	RAND	Thu, Aug 16, 2012	24.48	24.48	24.48	24.48
3123	NASDAQ	RAND	Wed, Aug 15, 2012	24.30	26.28	24.30	26.28
3122	NASDAQ	RAND	Tue, Aug 14, 2012	24.30	24.93	24.30	24.30
3121	NASDAQ	RAND	Mon, Aug 13, 2012	24.57	24.75	24.57	24.57
3120	NASDAQ	RAND	Fri, Aug 10, 2012	24.75	24.75	24.66	24.66
3119	NASDAQ	RAND	Thu, Aug 9, 2012	24.66	24.67	24.66	24.67
3118	NASDAQ	RAND	Wed, Aug 8, 2012	24.93	25.20	24.75	24.75
3117	NASDAQ	RAND	Tue, Aug 7, 2012	24.30	25.11	24.30	24.84
3116	NASDAQ	RAND	Mon, Aug 6, 2012	26.10	26.10	24.30	24.39
3115	NASDAQ	RAND	Fri, Aug 3, 2012	24.48	27.00	23.85	25.11
3114	NASDAQ	RAND	Thu, Aug 2, 2012	23.85	24.21	23.85	24.12
3113	NASDAQ	RAND	Wed, Aug 1, 2012	24.12	24.66	22.95	23.85
3112	NASDAQ	RAND	Tue, Jul 31, 2012	24.75	24.75	24.39	24.39
3111	NASDAQ	RAND	Mon, Jul 30, 2012	24.57	24.84	24.48	24.84
3110	NASDAQ	RAND	Fri, Jul 27, 2012	24.12	24.75	24.12	24.75
3109	NASDAQ	RAND	Thu, Jul 26, 2012	25.02	25.02	22.86	25.02
3108	NASDAQ	RAND	Wed, Jul 25, 2012	25.65	25.65	24.57	24.93
3107	NASDAQ	RAND	Tue, Jul 24, 2012	25.02	25.92	25.02	25.11
3106	NASDAQ	RAND	Mon, Jul 23, 2012	24.75	24.93	24.66	24.93
3105	NASDAQ	RAND	Fri, Jul 20, 2012	24.48	24.48	23.76	23.76
3104	NASDAQ	RAND	Thu, Jul 19, 2012	26.10	26.10	24.30	24.75
3103	NASDAQ	RAND	Wed, Jul 18, 2012	25.65	26.73	24.93	26.73
3102	NASDAQ	RAND	Mon, Jul 16, 2012	25.65	25.74	24.84	25.29
3101	NASDAQ	RAND	Thu, Jul 12, 2012	25.56	25.92	25.38	25.38
3100	NASDAQ	RAND	Wed, Jul 11, 2012	25.74	26.10	24.93	25.65
3099	NASDAQ	RAND	Tue, Jul 10, 2012	27.27	27.27	23.76	25.74
3098	NASDAQ	RAND	Mon, Jul 9, 2012	27.45	29.25	26.73	27.90
3097	NASDAQ	RAND	Fri, Jul 6, 2012	24.75	28.08	24.74	27.00
3096	NASDAQ	RAND	Thu, Jul 5, 2012	25.20	26.01	24.75	24.84
3095	NASDAQ	RAND	Tue, Jul 3, 2012	24.75	26.01	24.57	24.57
3094	NASDAQ	RAND	Mon, Jul 2, 2012	23.85	25.20	22.95	25.20
3093	NASDAQ	RAND	Fri, Jun 29, 2012	24.75	26.37	23.85	23.85
3092	NASDAQ	RAND	Thu, Jun 28, 2012	23.85	24.03	23.85	24.03
3091	NASDAQ	RAND	Wed, Jun 27, 2012	22.96	23.85	22.95	23.85
3090	NASDAQ	RAND	Tue, Jun 26, 2012	22.23	23.45	22.14	23.45
3089	NASDAQ	RAND	Mon, Jun 25, 2012	22.86	23.16	21.69	23.13
3088	NASDAQ	RAND	Fri, Jun 22, 2012	23.40	24.75	23.09	23.13
3087	NASDAQ	RAND	Thu, Jun 21, 2012	23.40	23.86	23.22	23.30
3086	NASDAQ	RAND	Wed, Jun 20, 2012	23.67	23.85	23.40	23.49
3085	NASDAQ	RAND	Tue, Jun 19, 2012	23.58	24.48	23.36	23.39
3084	NASDAQ	RAND	Mon, Jun 18, 2012	25.20	25.20	22.95	23.04
3083	NASDAQ	RAND	Fri, Jun 15, 2012	24.66	25.20	24.30	25.20
3082	NASDAQ	RAND	Thu, Jun 14, 2012	24.57	24.66	24.57	24.66
3081	NASDAQ	RAND	Wed, Jun 13, 2012	24.03	24.30	24.03	24.30
3080	NASDAQ	RAND	Tue, Jun 12, 2012	24.84	26.82	22.95	24.12
3079	NASDAQ	RAND	Mon, Jun 11, 2012	24.75	25.65	24.22	24.75
3078	NASDAQ	RAND	Fri, Jun 8, 2012	23.85	25.65	23.85	25.56
3077	NASDAQ	RAND	Thu, Jun 7, 2012	25.02	25.02	23.58	23.58
3076	NASDAQ	RAND	Wed, Jun 6, 2012	22.95	24.66	22.41	24.66
3075	NASDAQ	RAND	Tue, Jun 5, 2012	25.65	25.65	21.78	23.67
3074	NASDAQ	RAND	Mon, Jun 4, 2012	24.66	26.01	23.94	24.12
3073	NASDAQ	RAND	Fri, Jun 1, 2012	26.46	26.46	23.13	23.94
3072	NASDAQ	RAND	Thu, May 31, 2012	27.90	29.61	25.38	26.10
3071	NASDAQ	RAND	Wed, May 30, 2012	25.56	29.34	24.93	27.81
3070	NASDAQ	RAND	Tue, May 29, 2012	25.20	26.10	24.75	25.11
3069	NASDAQ	RAND	Fri, May 25, 2012	26.01	26.73	24.84	24.84
3068	NASDAQ	RAND	Thu, May 24, 2012	26.28	26.37	24.01	26.10
3067	NASDAQ	RAND	Wed, May 23, 2012	27.90	27.90	23.58	25.65
3066	NASDAQ	RAND	Tue, May 22, 2012	25.11	25.56	24.75	24.75
3065	NASDAQ	RAND	Mon, May 21, 2012	25.20	25.20	25.20	25.20
3064	NASDAQ	RAND	Fri, May 18, 2012	25.20	26.28	25.20	25.20
3063	NASDAQ	RAND	Thu, May 17, 2012	24.39	25.47	24.39	25.20
3062	NASDAQ	RAND	Wed, May 16, 2012	26.55	27.90	24.83	25.65
3061	NASDAQ	RAND	Tue, May 15, 2012	26.07	26.73	26.01	26.42
3060	NASDAQ	RAND	Mon, May 14, 2012	25.29	26.19	25.20	25.74
3059	NASDAQ	RAND	Fri, May 11, 2012	26.91	28.26	25.11	25.11
3058	NASDAQ	RAND	Thu, May 10, 2012	27.18	28.26	26.10	27.00
3057	NASDAQ	RAND	Wed, May 9, 2012	27.90	28.80	26.64	27.09
3056	NASDAQ	RAND	Tue, May 8, 2012	31.05	31.05	27.00	28.26
3055	NASDAQ	RAND	Mon, May 7, 2012	31.50	34.02	30.60	31.05
3054	NASDAQ	RAND	Fri, May 4, 2012	31.32	31.41	30.15	31.41
3053	NASDAQ	RAND	Thu, May 3, 2012	29.61	37.71	29.61	29.97
3052	NASDAQ	RAND	Wed, May 2, 2012	28.53	29.70	28.53	29.60
3051	NASDAQ	RAND	Tue, May 1, 2012	27.09	27.09	27.09	27.09
3050	NASDAQ	RAND	Mon, Apr 30, 2012	27.09	27.09	27.09	27.09
3049	NASDAQ	RAND	Fri, Apr 27, 2012	27.54	27.54	27.54	27.54
3048	NASDAQ	RAND	Thu, Apr 26, 2012	28.35	28.35	27.54	27.63
3047	NASDAQ	RAND	Mon, Apr 23, 2012	28.53	28.53	28.53	28.53
3046	NASDAQ	RAND	Fri, Apr 20, 2012	28.44	28.44	28.44	28.44
3045	NASDAQ	RAND	Thu, Apr 19, 2012	28.80	28.80	27.09	28.80
3044	NASDAQ	RAND	Tue, Apr 17, 2012	29.52	29.52	29.52	29.52
3043	NASDAQ	RAND	Mon, Apr 16, 2012	28.89	28.89	28.44	28.45
3042	NASDAQ	RAND	Wed, Apr 11, 2012	28.89	29.07	28.89	29.07
3041	NASDAQ	RAND	Tue, Apr 10, 2012	28.89	28.89	28.35	28.35
3040	NASDAQ	RAND	Mon, Apr 9, 2012	28.26	28.26	28.26	28.26
3039	NASDAQ	RAND	Thu, Apr 5, 2012	28.53	28.62	28.53	28.62
3038	NASDAQ	RAND	Wed, Apr 4, 2012	28.80	31.50	28.80	29.97
3037	NASDAQ	RAND	Tue, Apr 3, 2012	27.99	28.08	27.99	28.08
3036	NASDAQ	RAND	Mon, Apr 2, 2012	28.35	29.25	28.35	28.66
3035	NASDAQ	RAND	Fri, Mar 30, 2012	29.16	30.15	28.35	28.35
3034	NASDAQ	RAND	Thu, Mar 29, 2012	28.17	28.17	28.17	28.17
3033	NASDAQ	RAND	Wed, Mar 28, 2012	29.07	29.07	28.08	28.08
3032	NASDAQ	RAND	Mon, Mar 26, 2012	30.15	30.15	29.07	29.07
3031	NASDAQ	RAND	Fri, Mar 23, 2012	29.16	29.25	29.07	29.16
3030	NASDAQ	RAND	Thu, Mar 22, 2012	29.16	29.16	29.07	29.07
3029	NASDAQ	RAND	Wed, Mar 21, 2012	29.34	29.43	29.07	29.43
3028	NASDAQ	RAND	Tue, Mar 20, 2012	26.55	28.62	26.55	28.44
3027	NASDAQ	RAND	Mon, Mar 19, 2012	26.46	28.80	26.46	28.80
3026	NASDAQ	RAND	Fri, Mar 16, 2012	27.36	27.36	27.36	27.36
3025	NASDAQ	RAND	Thu, Mar 15, 2012	26.55	28.80	26.55	27.18
3024	NASDAQ	RAND	Wed, Mar 14, 2012	29.25	29.61	26.46	27.18
3023	NASDAQ	RAND	Tue, Mar 13, 2012	29.34	29.43	26.91	27.90
3022	NASDAQ	RAND	Mon, Mar 12, 2012	28.62	29.25	28.62	29.25
3021	NASDAQ	RAND	Fri, Mar 9, 2012	27.00	28.62	26.83	28.62
3020	NASDAQ	RAND	Wed, Mar 7, 2012	28.26	28.26	27.36	28.08
3019	NASDAQ	RAND	Tue, Mar 6, 2012	27.99	28.08	26.46	27.54
3018	NASDAQ	RAND	Mon, Mar 5, 2012	27.90	28.89	27.86	27.99
3017	NASDAQ	RAND	Fri, Mar 2, 2012	27.72	27.90	27.72	27.90
3016	NASDAQ	RAND	Thu, Mar 1, 2012	27.90	27.90	27.90	27.90
3015	NASDAQ	RAND	Fri, Feb 24, 2012	30.96	30.96	30.96	30.96
3014	NASDAQ	RAND	Thu, Feb 23, 2012	30.96	30.96	30.87	30.87
3013	NASDAQ	RAND	Tue, Feb 21, 2012	29.70	31.32	29.34	31.32
3012	NASDAQ	RAND	Fri, Feb 17, 2012	29.70	31.32	29.70	31.14
3011	NASDAQ	RAND	Thu, Feb 9, 2012	31.23	31.23	31.23	31.23
3010	NASDAQ	RAND	Wed, Feb 8, 2012	30.06	30.06	30.06	30.06
3009	NASDAQ	RAND	Thu, Feb 2, 2012	30.15	35.10	29.25	30.06
3008	NASDAQ	RAND	Wed, Feb 1, 2012	29.61	30.15	29.25	29.43
3007	NASDAQ	RAND	Tue, Jan 31, 2012	27.45	27.45	27.45	27.45
3006	NASDAQ	RAND	Fri, Jan 27, 2012	25.83	26.55	25.83	26.55
3005	NASDAQ	RAND	Thu, Jan 26, 2012	26.82	26.82	25.51	25.51
3004	NASDAQ	RAND	Wed, Jan 25, 2012	27.00	27.00	27.00	27.00
3003	NASDAQ	RAND	Tue, Jan 24, 2012	26.82	27.00	26.82	26.82
3002	NASDAQ	RAND	Mon, Jan 23, 2012	27.81	27.81	27.00	27.00
3001	NASDAQ	RAND	Thu, Jan 12, 2012	27.18	27.18	25.20	27.00
3000	NASDAQ	RAND	Tue, Jan 10, 2012	26.10	27.90	26.06	27.90
2999	NASDAQ	RAND	Mon, Jan 9, 2012	26.10	26.46	26.10	26.46
2998	NASDAQ	RAND	Fri, Jan 6, 2012	26.10	27.18	25.92	25.92
2997	NASDAQ	RAND	Thu, Jan 5, 2012	27.90	27.90	26.91	27.00
2996	NASDAQ	RAND	Wed, Jan 4, 2012	27.00	27.00	27.00	27.00
2995	NASDAQ	RAND	Tue, Jan 3, 2012	27.90	27.90	27.00	27.00
2994	NASDAQ	RAND	Fri, Dec 30, 2011	26.28	27.90	24.93	27.90
2993	NASDAQ	RAND	Thu, Dec 29, 2011	26.46	27.54	26.46	27.54
2992	NASDAQ	RAND	Wed, Dec 28, 2011	27.90	27.90	27.90	27.90
2991	NASDAQ	RAND	Tue, Dec 27, 2011	26.10	26.10	26.10	26.10
2990	NASDAQ	RAND	Fri, Dec 23, 2011	27.18	27.18	27.18	27.18
2989	NASDAQ	RAND	Wed, Dec 21, 2011	27.18	27.18	27.18	27.18
2988	NASDAQ	RAND	Tue, Dec 20, 2011	27.09	27.90	27.00	27.00
2987	NASDAQ	RAND	Mon, Dec 19, 2011	26.87	26.87	26.87	26.87
2986	NASDAQ	RAND	Thu, Dec 15, 2011	24.75	27.00	24.75	27.00
2985	NASDAQ	RAND	Wed, Dec 14, 2011	26.55	26.55	26.55	26.55
2984	NASDAQ	RAND	Mon, Dec 12, 2011	26.37	27.63	26.37	26.73
2983	NASDAQ	RAND	Fri, Dec 9, 2011	26.82	26.82	26.82	26.82
2982	NASDAQ	RAND	Thu, Dec 8, 2011	26.73	26.73	26.73	26.73
2981	NASDAQ	RAND	Wed, Dec 7, 2011	26.82	26.82	26.82	26.82
2980	NASDAQ	RAND	Tue, Dec 6, 2011	24.66	27.00	24.66	27.00
2979	NASDAQ	RAND	Thu, Dec 1, 2011	28.08	28.08	28.08	28.08
2978	NASDAQ	RAND	Wed, Nov 30, 2011	27.81	28.08	26.82	27.90
2977	NASDAQ	RAND	Mon, Nov 28, 2011	26.82	27.00	25.92	25.92
2976	NASDAQ	RAND	Fri, Nov 25, 2011	24.48	24.48	24.48	24.48
2975	NASDAQ	RAND	Wed, Nov 23, 2011	25.65	25.65	24.39	25.65
2974	NASDAQ	RAND	Tue, Nov 22, 2011	26.64	26.64	26.55	26.55
2973	NASDAQ	RAND	Mon, Nov 21, 2011	26.54	26.82	25.20	26.82
2972	NASDAQ	RAND	Fri, Nov 18, 2011	26.10	26.10	26.10	26.10
2971	NASDAQ	RAND	Thu, Nov 17, 2011	24.93	24.93	24.39	24.84
2970	NASDAQ	RAND	Tue, Nov 15, 2011	24.66	25.74	24.66	25.74
2969	NASDAQ	RAND	Mon, Nov 14, 2011	24.39	24.39	24.39	24.39
2968	NASDAQ	RAND	Thu, Nov 10, 2011	27.00	27.00	27.00	27.00
2967	NASDAQ	RAND	Tue, Nov 8, 2011	27.00	27.00	27.00	27.00
2966	NASDAQ	RAND	Thu, Nov 3, 2011	25.92	27.00	25.92	27.00
2965	NASDAQ	RAND	Wed, Nov 2, 2011	26.37	26.37	26.37	26.37
2964	NASDAQ	RAND	Fri, Oct 28, 2011	23.58	26.38	23.58	26.38
2963	NASDAQ	RAND	Fri, Oct 21, 2011	25.65	25.65	25.65	25.65
2962	NASDAQ	RAND	Wed, Oct 19, 2011	25.11	25.20	23.40	25.20
2961	NASDAQ	RAND	Mon, Oct 17, 2011	23.67	25.92	22.77	25.47
2960	NASDAQ	RAND	Fri, Oct 14, 2011	26.73	26.73	26.28	26.28
2959	NASDAQ	RAND	Thu, Oct 13, 2011	26.37	26.37	24.03	25.20
2958	NASDAQ	RAND	Wed, Oct 12, 2011	26.46	26.46	26.01	26.01
2957	NASDAQ	RAND	Tue, Oct 11, 2011	26.64	26.64	26.64	26.64
2956	NASDAQ	RAND	Fri, Oct 7, 2011	26.73	26.73	26.73	26.73
2955	NASDAQ	RAND	Thu, Oct 6, 2011	26.91	26.91	23.85	23.85
2954	NASDAQ	RAND	Mon, Oct 3, 2011	25.20	25.20	25.20	25.20
2953	NASDAQ	RAND	Fri, Sep 30, 2011	25.20	25.20	25.20	25.20
2952	NASDAQ	RAND	Wed, Sep 28, 2011	24.93	24.93	24.93	24.93
2951	NASDAQ	RAND	Tue, Sep 27, 2011	25.92	25.92	24.39	25.20
2950	NASDAQ	RAND	Mon, Sep 26, 2011	24.21	26.82	24.21	26.73
2949	NASDAQ	RAND	Fri, Sep 23, 2011	25.20	26.58	25.20	26.58
2948	NASDAQ	RAND	Fri, Sep 16, 2011	25.20	25.20	25.20	25.20
2947	NASDAQ	RAND	Tue, Sep 13, 2011	24.57	26.48	24.57	26.48
2946	NASDAQ	RAND	Thu, Sep 8, 2011	24.30	26.82	24.30	25.20
2945	NASDAQ	RAND	Wed, Sep 7, 2011	24.30	26.57	24.30	26.57
2944	NASDAQ	RAND	Fri, Sep 2, 2011	24.30	25.47	24.30	25.47
2943	NASDAQ	RAND	Wed, Aug 31, 2011	24.57	25.29	24.57	25.20
2942	NASDAQ	RAND	Tue, Aug 30, 2011	25.20	25.20	23.31	25.20
2941	NASDAQ	RAND	Mon, Aug 29, 2011	25.38	25.38	25.38	25.38
2940	NASDAQ	RAND	Tue, Aug 23, 2011	25.56	25.56	25.56	25.56
2939	NASDAQ	RAND	Fri, Aug 19, 2011	23.85	23.85	23.85	23.85
2938	NASDAQ	RAND	Thu, Aug 18, 2011	24.30	24.30	24.30	24.30
2937	NASDAQ	RAND	Wed, Aug 17, 2011	24.30	24.30	24.30	24.30
2936	NASDAQ	RAND	Tue, Aug 16, 2011	24.30	26.91	24.30	24.75
2935	NASDAQ	RAND	Mon, Aug 15, 2011	24.30	24.30	24.30	24.30
2934	NASDAQ	RAND	Fri, Aug 12, 2011	26.46	26.46	24.75	24.75
2933	NASDAQ	RAND	Wed, Aug 10, 2011	27.09	27.09	22.41	24.30
2932	NASDAQ	RAND	Tue, Aug 9, 2011	24.66	26.59	24.66	26.59
2931	NASDAQ	RAND	Mon, Aug 8, 2011	27.09	27.09	24.75	26.46
2930	NASDAQ	RAND	Fri, Aug 5, 2011	27.09	27.09	27.09	27.09
2929	NASDAQ	RAND	Thu, Aug 4, 2011	24.84	24.84	24.66	24.66
2928	NASDAQ	RAND	Tue, Aug 2, 2011	26.82	26.82	26.82	26.82
2927	NASDAQ	RAND	Fri, Jul 29, 2011	24.75	27.09	24.75	26.82
2926	NASDAQ	RAND	Thu, Jul 28, 2011	24.75	24.75	24.75	24.75
2925	NASDAQ	RAND	Wed, Jul 27, 2011	24.75	24.75	24.75	24.75
2924	NASDAQ	RAND	Thu, Jul 21, 2011	26.82	26.82	26.82	26.82
2923	NASDAQ	RAND	Wed, Jul 20, 2011	24.75	24.75	24.75	24.75
2922	NASDAQ	RAND	Tue, Jul 19, 2011	24.93	26.78	24.93	26.78
2921	NASDAQ	RAND	Mon, Jul 18, 2011	26.91	27.45	26.91	27.45
2920	NASDAQ	RAND	Wed, Jul 13, 2011	24.66	27.00	24.66	27.00
2919	NASDAQ	RAND	Tue, Jul 12, 2011	26.64	26.64	26.64	26.64
2918	NASDAQ	RAND	Fri, Jul 8, 2011	26.73	26.73	26.73	26.73
2917	NASDAQ	RAND	Thu, Jul 7, 2011	24.75	24.84	24.57	24.57
2916	NASDAQ	RAND	Wed, Jun 29, 2011	24.57	26.10	24.57	26.10
2915	NASDAQ	RAND	Tue, Jun 28, 2011	25.29	26.10	25.29	26.10
2914	NASDAQ	RAND	Mon, Jun 27, 2011	25.29	26.10	25.29	26.10
2913	NASDAQ	RAND	Fri, Jun 24, 2011	26.01	26.01	26.01	26.01
2912	NASDAQ	RAND	Tue, Jun 21, 2011	26.10	26.10	25.29	26.10
2911	NASDAQ	RAND	Mon, Jun 20, 2011	25.83	25.83	25.83	25.83
2910	NASDAQ	RAND	Fri, Jun 17, 2011	26.73	26.73	26.73	26.73
2909	NASDAQ	RAND	Wed, Jun 15, 2011	26.19	26.19	26.19	26.19
2908	NASDAQ	RAND	Tue, Jun 14, 2011	26.82	26.82	26.82	26.82
2907	NASDAQ	RAND	Thu, Jun 9, 2011	26.73	26.73	26.73	26.73
2906	NASDAQ	RAND	Wed, Jun 8, 2011	26.01	26.01	25.83	25.83
2905	NASDAQ	RAND	Tue, Jun 7, 2011	25.65	25.65	25.65	25.65
2904	NASDAQ	RAND	Mon, May 9, 2011	26.82	26.82	26.82	26.82
2903	NASDAQ	RAND	Wed, May 4, 2011	27.90	27.90	26.28	26.33
2902	NASDAQ	RAND	Tue, May 3, 2011	26.56	27.00	26.56	27.00
2901	NASDAQ	RAND	Thu, Apr 28, 2011	25.29	25.32	25.29	25.32
2900	NASDAQ	RAND	Wed, Apr 27, 2011	25.29	25.29	25.29	25.29
2899	NASDAQ	RAND	Tue, Apr 26, 2011	25.20	25.20	25.20	25.20
2898	NASDAQ	RAND	Mon, Apr 25, 2011	25.20	25.20	25.20	25.20
2897	NASDAQ	RAND	Fri, Apr 15, 2011	26.82	26.82	23.58	25.20
2896	NASDAQ	RAND	Thu, Apr 14, 2011	23.49	24.75	23.40	24.75
2895	NASDAQ	RAND	Wed, Apr 13, 2011	25.65	25.65	24.75	24.75
2894	NASDAQ	RAND	Tue, Apr 12, 2011	22.95	25.92	22.95	25.92
2893	NASDAQ	RAND	Mon, Apr 11, 2011	25.29	27.00	22.50	24.85
2892	NASDAQ	RAND	Fri, Apr 8, 2011	27.36	27.36	25.02	25.02
2891	NASDAQ	RAND	Thu, Apr 7, 2011	26.10	26.64	26.01	26.64
2890	NASDAQ	RAND	Wed, Apr 6, 2011	26.10	26.55	26.10	26.55
2889	NASDAQ	RAND	Wed, Mar 30, 2011	26.55	26.55	26.55	26.55
2888	NASDAQ	RAND	Mon, Mar 28, 2011	24.84	26.19	24.84	26.19
2887	NASDAQ	RAND	Fri, Mar 25, 2011	26.55	26.55	26.55	26.55
2886	NASDAQ	RAND	Thu, Mar 24, 2011	26.19	26.28	23.94	26.10
2885	NASDAQ	RAND	Wed, Mar 23, 2011	26.64	26.64	22.59	25.29
2884	NASDAQ	RAND	Tue, Mar 22, 2011	26.64	26.64	26.64	26.64
2883	NASDAQ	RAND	Mon, Mar 21, 2011	28.71	28.89	25.65	27.09
2882	NASDAQ	RAND	Tue, Mar 15, 2011	31.23	31.23	28.17	29.70
2881	NASDAQ	RAND	Fri, Mar 11, 2011	31.32	31.41	31.32	31.41
2880	NASDAQ	RAND	Tue, Mar 8, 2011	31.50	31.50	31.50	31.50
2879	NASDAQ	RAND	Mon, Mar 7, 2011	27.99	27.99	27.99	27.99
2878	NASDAQ	RAND	Thu, Mar 3, 2011	29.16	29.25	28.80	28.80
2877	NASDAQ	RAND	Wed, Mar 2, 2011	29.25	29.25	27.90	27.90
2876	NASDAQ	RAND	Tue, Mar 1, 2011	28.80	29.25	28.80	29.25
2875	NASDAQ	RAND	Mon, Feb 28, 2011	27.90	28.72	27.90	28.72
2874	NASDAQ	RAND	Fri, Feb 25, 2011	28.53	28.53	27.90	27.90
2873	NASDAQ	RAND	Thu, Feb 24, 2011	28.71	28.71	27.92	27.92
2872	NASDAQ	RAND	Fri, Feb 18, 2011	28.71	28.71	27.54	27.63
2871	NASDAQ	RAND	Thu, Feb 17, 2011	27.90	28.35	27.90	28.35
2870	NASDAQ	RAND	Wed, Feb 16, 2011	26.82	28.26	26.82	27.81
2869	NASDAQ	RAND	Tue, Feb 15, 2011	26.19	28.04	26.19	26.91
2868	NASDAQ	RAND	Fri, Feb 11, 2011	27.00	28.36	26.28	27.09
2867	NASDAQ	RAND	Thu, Feb 10, 2011	27.18	27.27	27.00	27.00
2866	NASDAQ	RAND	Tue, Feb 8, 2011	29.25	29.25	27.00	27.00
2865	NASDAQ	RAND	Mon, Feb 7, 2011	27.90	27.90	27.54	27.54
2864	NASDAQ	RAND	Wed, Feb 2, 2011	27.99	28.35	27.99	28.35
2863	NASDAQ	RAND	Tue, Feb 1, 2011	27.72	27.99	27.72	27.99
2862	NASDAQ	RAND	Mon, Jan 31, 2011	27.99	27.99	27.99	27.99
2861	NASDAQ	RAND	Wed, Jan 26, 2011	27.99	27.99	27.99	27.99
2860	NASDAQ	RAND	Mon, Jan 24, 2011	27.99	27.99	27.99	27.99
2859	NASDAQ	RAND	Thu, Jan 20, 2011	27.99	27.99	27.99	27.99
2858	NASDAQ	RAND	Wed, Jan 19, 2011	27.99	27.99	27.99	27.99
2857	NASDAQ	RAND	Tue, Jan 18, 2011	27.90	27.99	27.90	27.99
2856	NASDAQ	RAND	Thu, Jan 13, 2011	28.80	28.80	27.81	27.99
2855	NASDAQ	RAND	Wed, Jan 12, 2011	27.81	28.80	27.72	27.72
2854	NASDAQ	RAND	Fri, Jan 7, 2011	27.72	28.71	27.72	28.71
2853	NASDAQ	RAND	Tue, Jan 4, 2011	27.72	27.72	27.72	27.72
2852	NASDAQ	RAND	Thu, Dec 30, 2010	27.54	29.07	27.54	29.07
2851	NASDAQ	RAND	Wed, Dec 29, 2010	27.09	27.09	27.00	27.00
2850	NASDAQ	RAND	Tue, Dec 28, 2010	29.07	29.07	29.07	29.07
2849	NASDAQ	RAND	Thu, Dec 23, 2010	27.90	27.90	27.00	27.00
2848	NASDAQ	RAND	Wed, Dec 22, 2010	29.07	29.07	29.07	29.07
2847	NASDAQ	RAND	Tue, Dec 21, 2010	27.59	27.63	27.00	27.63
2846	NASDAQ	RAND	Wed, Dec 15, 2010	29.07	29.16	29.07	29.16
2845	NASDAQ	RAND	Tue, Dec 14, 2010	28.98	28.98	27.45	27.45
2844	NASDAQ	RAND	Thu, Dec 9, 2010	29.25	29.25	29.25	29.25
2843	NASDAQ	RAND	Wed, Dec 8, 2010	27.86	27.86	27.86	27.86
2842	NASDAQ	RAND	Fri, Nov 19, 2010	29.52	29.52	29.52	29.52
2841	NASDAQ	RAND	Thu, Nov 18, 2010	29.70	29.70	27.99	27.99
2840	NASDAQ	RAND	Mon, Nov 15, 2010	29.70	29.70	29.70	29.70
2839	NASDAQ	RAND	Mon, Nov 8, 2010	30.60	30.69	30.60	30.69
2838	NASDAQ	RAND	Fri, Nov 5, 2010	31.32	31.32	31.32	31.32
2837	NASDAQ	RAND	Tue, Nov 2, 2010	31.41	31.41	31.41	31.41
2836	NASDAQ	RAND	Mon, Nov 1, 2010	32.67	32.67	31.77	31.86
2835	NASDAQ	RAND	Fri, Oct 29, 2010	31.23	35.10	31.23	34.20
2834	NASDAQ	RAND	Thu, Oct 28, 2010	30.96	30.96	30.51	30.51
2833	NASDAQ	RAND	Wed, Oct 27, 2010	27.27	27.72	27.27	27.72
2832	NASDAQ	RAND	Tue, Oct 26, 2010	28.35	31.06	28.35	30.15
2831	NASDAQ	RAND	Mon, Oct 25, 2010	29.88	29.88	28.62	29.07
2830	NASDAQ	RAND	Fri, Oct 22, 2010	31.41	31.41	31.41	31.41
2829	NASDAQ	RAND	Mon, Oct 18, 2010	31.23	31.23	30.69	30.78
2828	NASDAQ	RAND	Fri, Oct 15, 2010	31.32	31.32	30.87	30.87
2827	NASDAQ	RAND	Wed, Oct 13, 2010	31.41	31.41	28.62	28.62
2826	NASDAQ	RAND	Tue, Oct 12, 2010	28.62	28.62	28.62	28.62
2825	NASDAQ	RAND	Fri, Oct 8, 2010	28.62	28.62	28.62	28.62
2824	NASDAQ	RAND	Thu, Oct 7, 2010	32.40	34.20	26.82	30.15
2823	NASDAQ	RAND	Wed, Oct 6, 2010	25.65	32.67	25.65	32.67
2822	NASDAQ	RAND	Tue, Oct 5, 2010	28.35	28.35	28.35	28.35
2821	NASDAQ	RAND	Mon, Oct 4, 2010	26.73	26.73	26.73	26.73
2820	NASDAQ	RAND	Fri, Oct 1, 2010	27.09	27.72	27.09	27.09
2819	NASDAQ	RAND	Thu, Sep 30, 2010	30.15	30.42	30.06	30.42
2818	NASDAQ	RAND	Wed, Sep 29, 2010	30.42	30.42	30.42	30.42
2817	NASDAQ	RAND	Fri, Sep 24, 2010	30.06	30.15	30.06	30.15
2816	NASDAQ	RAND	Thu, Sep 23, 2010	30.33	30.33	26.55	26.55
2815	NASDAQ	RAND	Wed, Sep 22, 2010	27.00	27.00	27.00	27.00
2814	NASDAQ	RAND	Tue, Sep 21, 2010	29.07	30.51	29.07	30.51
2813	NASDAQ	RAND	Mon, Sep 20, 2010	23.85	29.25	23.85	26.55
2812	NASDAQ	RAND	Thu, Sep 16, 2010	29.16	29.16	29.16	29.16
2811	NASDAQ	RAND	Tue, Sep 14, 2010	29.25	29.25	29.25	29.25
2810	NASDAQ	RAND	Mon, Sep 13, 2010	28.26	28.35	28.26	28.35
2809	NASDAQ	RAND	Thu, Sep 9, 2010	28.26	28.26	28.26	28.26
2808	NASDAQ	RAND	Wed, Sep 8, 2010	29.16	29.16	25.29	25.29
2807	NASDAQ	RAND	Fri, Sep 3, 2010	28.71	28.71	28.71	28.71
2806	NASDAQ	RAND	Tue, Aug 31, 2010	28.80	28.80	28.80	28.80
2805	NASDAQ	RAND	Fri, Aug 27, 2010	24.75	24.75	24.75	29.43
2804	NASDAQ	RAND	Thu, Aug 26, 2010	26.91	28.80	26.91	28.80
2803	NASDAQ	RAND	Wed, Aug 25, 2010	26.91	26.91	26.91	26.91
2802	NASDAQ	RAND	Mon, Aug 23, 2010	24.39	24.39	24.30	24.30
2801	NASDAQ	RAND	Wed, Aug 18, 2010	27.00	27.00	25.11	27.00
2800	NASDAQ	RAND	Fri, Aug 13, 2010	27.00	27.00	27.00	27.00
2799	NASDAQ	RAND	Thu, Aug 12, 2010	27.00	27.00	26.91	27.00
2798	NASDAQ	RAND	Fri, Aug 6, 2010	26.91	27.00	26.91	27.00
2797	NASDAQ	RAND	Thu, Aug 5, 2010	27.72	27.72	27.00	27.00
2796	NASDAQ	RAND	Tue, Aug 3, 2010	27.54	27.54	27.45	27.47
2795	NASDAQ	RAND	Wed, Jul 28, 2010	27.90	29.25	27.18	29.25
2794	NASDAQ	RAND	Tue, Jul 27, 2010	29.25	29.25	28.80	28.80
2793	NASDAQ	RAND	Wed, Jul 21, 2010	27.54	29.25	27.45	29.25
2792	NASDAQ	RAND	Tue, Jul 20, 2010	28.80	28.80	28.80	28.80
2791	NASDAQ	RAND	Mon, Jul 19, 2010	28.80	28.80	28.80	28.80
2790	NASDAQ	RAND	Fri, Jul 16, 2010	29.07	29.07	28.35	28.35
2789	NASDAQ	RAND	Thu, Jul 15, 2010	29.25	29.25	29.25	29.25
2788	NASDAQ	RAND	Wed, Jul 14, 2010	27.45	27.45	27.45	27.45
2787	NASDAQ	RAND	Wed, Jul 7, 2010	27.27	29.25	27.27	29.25
2786	NASDAQ	RAND	Wed, Jun 30, 2010	29.16	29.25	29.16	29.25
2785	NASDAQ	RAND	Tue, Jun 29, 2010	27.99	29.25	27.54	27.63
2784	NASDAQ	RAND	Mon, Jun 28, 2010	29.25	29.25	29.25	29.25
2783	NASDAQ	RAND	Tue, Jun 22, 2010	28.08	28.34	28.08	28.34
2782	NASDAQ	RAND	Wed, Jun 16, 2010	27.99	27.99	27.99	27.99
2781	NASDAQ	RAND	Mon, Jun 14, 2010	27.99	27.99	27.99	27.99
2780	NASDAQ	RAND	Fri, Jun 11, 2010	29.25	29.25	29.25	29.25
2779	NASDAQ	RAND	Wed, Jun 9, 2010	29.25	29.25	28.94	28.94
2778	NASDAQ	RAND	Tue, Jun 8, 2010	27.45	27.45	27.45	27.45
2777	NASDAQ	RAND	Fri, May 28, 2010	30.06	31.50	30.06	31.50
2776	NASDAQ	RAND	Thu, May 27, 2010	30.60	31.05	30.60	31.05
2775	NASDAQ	RAND	Wed, May 26, 2010	27.54	27.54	27.27	27.27
2774	NASDAQ	RAND	Tue, May 25, 2010	27.45	27.45	27.45	27.45
2773	NASDAQ	RAND	Mon, May 24, 2010	27.45	27.45	27.45	27.45
2772	NASDAQ	RAND	Thu, May 20, 2010	27.00	27.00	27.00	27.00
2771	NASDAQ	RAND	Wed, May 19, 2010	31.19	31.32	27.27	28.44
2770	NASDAQ	RAND	Mon, May 17, 2010	31.63	31.77	31.50	31.50
2769	NASDAQ	RAND	Thu, May 13, 2010	31.95	31.95	31.95	31.95
2768	NASDAQ	RAND	Thu, May 6, 2010	31.65	31.65	31.50	31.50
2767	NASDAQ	RAND	Tue, May 4, 2010	31.95	31.95	31.68	31.68
2766	NASDAQ	RAND	Fri, Apr 30, 2010	31.50	33.93	31.50	33.93
2765	NASDAQ	RAND	Tue, Apr 27, 2010	31.59	31.59	31.50	31.59
2764	NASDAQ	RAND	Mon, Apr 26, 2010	31.32	31.50	31.32	31.50
2763	NASDAQ	RAND	Fri, Apr 23, 2010	31.41	31.41	31.32	31.32
2762	NASDAQ	RAND	Wed, Apr 21, 2010	33.21	33.21	31.06	31.32
2761	NASDAQ	RAND	Tue, Apr 20, 2010	29.25	31.05	28.80	31.05
2760	NASDAQ	RAND	Wed, Apr 14, 2010	28.98	29.34	28.98	28.98
2759	NASDAQ	RAND	Tue, Apr 13, 2010	29.39	29.66	29.34	29.64
2758	NASDAQ	RAND	Mon, Apr 12, 2010	31.05	31.05	28.98	29.70
2757	NASDAQ	RAND	Tue, Apr 6, 2010	31.14	31.14	31.14	31.14
2756	NASDAQ	RAND	Wed, Mar 31, 2010	32.76	33.48	32.76	33.48
2755	NASDAQ	RAND	Tue, Mar 30, 2010	30.78	32.40	30.78	32.40
2754	NASDAQ	RAND	Mon, Mar 29, 2010	31.86	31.95	31.86	31.95
2753	NASDAQ	RAND	Wed, Mar 24, 2010	30.87	30.87	30.69	30.69
2752	NASDAQ	RAND	Mon, Mar 22, 2010	30.60	30.60	30.60	30.60
2751	NASDAQ	RAND	Thu, Mar 18, 2010	30.69	30.69	30.69	30.69
2750	NASDAQ	RAND	Wed, Mar 17, 2010	30.69	30.69	30.69	30.69
2749	NASDAQ	RAND	Fri, Mar 12, 2010	30.42	31.05	30.42	31.05
2748	NASDAQ	RAND	Thu, Mar 11, 2010	30.42	30.78	30.42	30.78
2747	NASDAQ	RAND	Tue, Mar 9, 2010	31.77	31.77	30.42	30.78
2746	NASDAQ	RAND	Fri, Mar 5, 2010	33.66	33.66	33.21	33.21
2745	NASDAQ	RAND	Thu, Mar 4, 2010	32.04	33.80	30.33	33.80
2744	NASDAQ	RAND	Mon, Mar 1, 2010	35.01	35.01	34.56	34.56
2743	NASDAQ	RAND	Fri, Feb 26, 2010	30.51	34.47	30.51	34.47
2742	NASDAQ	RAND	Thu, Feb 25, 2010	30.33	34.20	30.33	34.20
2741	NASDAQ	RAND	Tue, Feb 23, 2010	31.50	33.93	31.41	33.93
2740	NASDAQ	RAND	Mon, Feb 22, 2010	33.30	33.30	33.30	33.30
2739	NASDAQ	RAND	Fri, Feb 12, 2010	31.23	31.23	29.79	30.02
2738	NASDAQ	RAND	Tue, Feb 9, 2010	34.92	34.92	31.77	33.75
2737	NASDAQ	RAND	Mon, Feb 8, 2010	32.49	32.49	31.95	32.40
2736	NASDAQ	RAND	Thu, Feb 4, 2010	32.22	32.22	31.77	31.77
2735	NASDAQ	RAND	Wed, Feb 3, 2010	30.24	32.22	29.70	32.22
2734	NASDAQ	RAND	Fri, Jan 29, 2010	34.20	34.20	34.20	34.20
2733	NASDAQ	RAND	Thu, Jan 28, 2010	32.76	32.85	32.76	32.76
2732	NASDAQ	RAND	Wed, Jan 27, 2010	31.50	31.50	31.50	31.50
2731	NASDAQ	RAND	Tue, Jan 26, 2010	31.32	31.50	31.32	31.50
2730	NASDAQ	RAND	Mon, Jan 25, 2010	28.80	28.89	28.80	28.80
2729	NASDAQ	RAND	Thu, Jan 21, 2010	31.41	31.41	30.78	30.78
2728	NASDAQ	RAND	Wed, Jan 20, 2010	30.69	30.69	27.63	30.60
2727	NASDAQ	RAND	Fri, Jan 15, 2010	31.68	31.68	31.50	31.68
2726	NASDAQ	RAND	Wed, Jan 13, 2010	31.50	31.68	31.41	31.68
2725	NASDAQ	RAND	Mon, Jan 11, 2010	31.68	31.68	31.50	31.50
2724	NASDAQ	RAND	Thu, Jan 7, 2010	32.85	32.85	32.85	32.85
2723	NASDAQ	RAND	Wed, Jan 6, 2010	32.94	32.94	32.85	32.85
2722	NASDAQ	RAND	Tue, Jan 5, 2010	35.37	36.45	32.85	32.85
2721	NASDAQ	RAND	Mon, Jan 4, 2010	31.23	31.23	31.23	31.23
2720	NASDAQ	RAND	Thu, Dec 31, 2009	35.10	35.82	31.50	35.82
2719	NASDAQ	RAND	Wed, Dec 30, 2009	34.56	34.56	34.56	34.56
2718	NASDAQ	RAND	Tue, Dec 29, 2009	31.59	34.65	29.70	34.65
2717	NASDAQ	RAND	Thu, Dec 24, 2009	34.74	35.11	34.74	35.10
2716	NASDAQ	RAND	Mon, Dec 21, 2009	32.31	35.10	29.70	35.01
2715	NASDAQ	RAND	Thu, Dec 17, 2009	35.37	35.37	35.37	35.37
2714	NASDAQ	RAND	Wed, Dec 16, 2009	32.49	33.84	27.09	33.75
2713	NASDAQ	RAND	Tue, Dec 15, 2009	32.67	32.99	32.67	32.67
2712	NASDAQ	RAND	Wed, Dec 9, 2009	32.67	32.67	32.67	32.67
2711	NASDAQ	RAND	Tue, Dec 8, 2009	33.75	33.75	33.75	33.75
2710	NASDAQ	RAND	Fri, Dec 4, 2009	33.30	33.30	33.30	33.30
2709	NASDAQ	RAND	Thu, Dec 3, 2009	32.94	32.94	32.94	32.94
2708	NASDAQ	RAND	Tue, Dec 1, 2009	35.46	35.46	35.46	35.46
2707	NASDAQ	RAND	Mon, Nov 30, 2009	35.01	35.55	35.01	35.55
2706	NASDAQ	RAND	Thu, Nov 5, 2009	35.91	36.41	35.91	36.41
2705	NASDAQ	RAND	Wed, Nov 4, 2009	44.55	44.55	32.67	35.82
2704	NASDAQ	RAND	Thu, Oct 29, 2009	35.55	35.55	32.58	35.55
2703	NASDAQ	RAND	Tue, Oct 27, 2009	34.65	35.55	34.65	35.55
2702	NASDAQ	RAND	Mon, Oct 26, 2009	35.10	35.10	35.10	35.10
2701	NASDAQ	RAND	Fri, Oct 23, 2009	35.10	35.10	35.10	35.10
2700	NASDAQ	RAND	Thu, Oct 22, 2009	35.10	35.55	35.10	35.55
2699	NASDAQ	RAND	Wed, Oct 21, 2009	35.37	35.55	35.37	35.55
2698	NASDAQ	RAND	Mon, Oct 19, 2009	32.40	35.10	32.31	35.10
2697	NASDAQ	RAND	Thu, Oct 15, 2009	35.46	35.46	35.46	35.46
2696	NASDAQ	RAND	Wed, Oct 14, 2009	31.86	31.86	31.86	31.86
2695	NASDAQ	RAND	Mon, Oct 12, 2009	31.68	32.24	31.68	32.24
2694	NASDAQ	RAND	Fri, Oct 9, 2009	31.23	35.46	31.23	35.46
2693	NASDAQ	RAND	Wed, Oct 7, 2009	33.75	33.75	33.75	33.75
2692	NASDAQ	RAND	Tue, Oct 6, 2009	34.02	34.02	34.02	34.02
2691	NASDAQ	RAND	Mon, Oct 5, 2009	32.94	33.93	30.16	33.75
2690	NASDAQ	RAND	Thu, Oct 1, 2009	35.55	35.82	35.55	35.82
2689	NASDAQ	RAND	Wed, Sep 30, 2009	33.75	35.55	33.75	35.55
2688	NASDAQ	RAND	Tue, Sep 29, 2009	29.34	29.34	29.34	35.55
2687	NASDAQ	RAND	Mon, Sep 28, 2009	34.20	34.20	34.20	34.20
2686	NASDAQ	RAND	Fri, Sep 25, 2009	34.20	35.10	34.20	34.20
2685	NASDAQ	RAND	Wed, Sep 23, 2009	33.84	34.29	33.21	34.20
2684	NASDAQ	RAND	Fri, Sep 18, 2009	31.50	31.50	31.50	31.50
2683	NASDAQ	RAND	Thu, Sep 17, 2009	31.50	31.50	31.50	31.50
2682	NASDAQ	RAND	Wed, Sep 16, 2009	34.11	34.11	34.11	34.11
2681	NASDAQ	RAND	Tue, Sep 15, 2009	34.20	34.20	34.20	34.20
2680	NASDAQ	RAND	Mon, Sep 14, 2009	31.50	33.93	28.53	33.93
2679	NASDAQ	RAND	Fri, Sep 11, 2009	34.38	34.38	34.38	34.38
2678	NASDAQ	RAND	Thu, Sep 10, 2009	33.91	33.91	33.91	33.91
2677	NASDAQ	RAND	Wed, Sep 9, 2009	34.56	34.56	34.56	34.56
2676	NASDAQ	RAND	Tue, Sep 8, 2009	28.89	33.84	28.80	33.75
2675	NASDAQ	RAND	Thu, Sep 3, 2009	33.75	33.75	33.75	33.75
2674	NASDAQ	RAND	Tue, Sep 1, 2009	33.39	33.39	33.39	33.39
2673	NASDAQ	RAND	Mon, Aug 31, 2009	35.01	35.64	33.21	35.55
2672	NASDAQ	RAND	Fri, Aug 28, 2009	31.41	33.75	31.41	33.75
2671	NASDAQ	RAND	Tue, Aug 25, 2009	29.25	31.50	28.71	31.50
2670	NASDAQ	RAND	Mon, Aug 24, 2009	29.25	31.05	29.25	30.60
2669	NASDAQ	RAND	Fri, Aug 21, 2009	31.41	31.41	29.70	30.60
2668	NASDAQ	RAND	Wed, Aug 19, 2009	32.22	32.22	32.22	32.22
2667	NASDAQ	RAND	Mon, Aug 17, 2009	31.50	31.50	30.60	31.21
2666	NASDAQ	RAND	Fri, Aug 14, 2009	32.67	32.67	29.70	30.60
2665	NASDAQ	RAND	Thu, Aug 13, 2009	29.70	29.70	29.70	29.70
2664	NASDAQ	RAND	Wed, Aug 12, 2009	29.34	29.34	29.34	29.34
2663	NASDAQ	RAND	Tue, Aug 11, 2009	29.70	29.70	29.61	29.70
2662	NASDAQ	RAND	Fri, Aug 7, 2009	28.89	28.89	28.89	28.89
2661	NASDAQ	RAND	Tue, Aug 4, 2009	28.89	28.89	28.89	28.89
2660	NASDAQ	RAND	Mon, Aug 3, 2009	33.03	33.03	33.03	33.03
2659	NASDAQ	RAND	Thu, Jul 30, 2009	30.24	32.92	30.24	32.92
2658	NASDAQ	RAND	Tue, Jul 28, 2009	33.21	33.21	30.24	30.85
2657	NASDAQ	RAND	Mon, Jul 27, 2009	33.12	33.12	30.24	30.24
2656	NASDAQ	RAND	Thu, Jul 23, 2009	28.89	29.25	28.80	29.25
2655	NASDAQ	RAND	Tue, Jul 21, 2009	32.99	32.99	29.34	29.34
2654	NASDAQ	RAND	Thu, Jul 16, 2009	29.25	29.25	28.71	28.71
2653	NASDAQ	RAND	Thu, Jul 9, 2009	30.15	30.15	28.35	28.35
2652	NASDAQ	RAND	Wed, Jul 8, 2009	31.50	31.50	31.50	31.50
2651	NASDAQ	RAND	Mon, Jul 6, 2009	31.77	31.77	31.60	31.60
2650	NASDAQ	RAND	Mon, Jun 29, 2009	31.59	31.68	31.59	31.59
2649	NASDAQ	RAND	Tue, Jun 16, 2009	31.50	31.50	31.50	31.50
2648	NASDAQ	RAND	Mon, Jun 15, 2009	31.50	31.50	31.50	31.50
2647	NASDAQ	RAND	Tue, Jun 9, 2009	31.50	31.50	31.50	31.50
2646	NASDAQ	RAND	Mon, Jun 8, 2009	35.37	35.37	31.50	31.50
2645	NASDAQ	RAND	Thu, Jun 4, 2009	31.95	31.95	31.50	31.50
2644	NASDAQ	RAND	Mon, Jun 1, 2009	32.40	32.40	32.40	32.40
2643	NASDAQ	RAND	Fri, May 29, 2009	35.64	36.00	35.64	35.82
2642	NASDAQ	RAND	Thu, May 28, 2009	33.57	35.45	33.57	35.45
2641	NASDAQ	RAND	Wed, May 20, 2009	31.68	31.68	31.50	31.50
2640	NASDAQ	RAND	Fri, May 15, 2009	31.59	31.59	31.50	31.59
2639	NASDAQ	RAND	Thu, May 14, 2009	31.05	31.05	31.05	31.05
2638	NASDAQ	RAND	Tue, May 12, 2009	32.22	35.82	32.22	35.82
2637	NASDAQ	RAND	Wed, May 6, 2009	37.35	37.35	37.31	37.35
2636	NASDAQ	RAND	Tue, May 5, 2009	33.48	36.00	33.48	36.00
2635	NASDAQ	RAND	Thu, Apr 30, 2009	32.40	35.91	32.40	35.82
2634	NASDAQ	RAND	Wed, Apr 29, 2009	31.50	31.50	31.50	31.50
2633	NASDAQ	RAND	Tue, Apr 28, 2009	31.50	31.50	31.50	31.50
2632	NASDAQ	RAND	Mon, Apr 27, 2009	31.50	31.50	31.50	31.50
2631	NASDAQ	RAND	Fri, Apr 24, 2009	31.50	31.50	31.50	31.50
2630	NASDAQ	RAND	Thu, Apr 23, 2009	31.50	31.50	31.50	31.50
2629	NASDAQ	RAND	Wed, Apr 22, 2009	31.50	31.50	31.50	31.50
2628	NASDAQ	RAND	Tue, Apr 21, 2009	28.35	34.43	28.35	31.50
2627	NASDAQ	RAND	Mon, Apr 20, 2009	30.60	31.05	21.69	26.73
2626	NASDAQ	RAND	Thu, Apr 16, 2009	33.66	33.66	33.66	33.66
2625	NASDAQ	RAND	Tue, Apr 14, 2009	33.75	35.82	33.75	35.82
2624	NASDAQ	RAND	Mon, Apr 13, 2009	33.75	33.75	33.75	33.75
2623	NASDAQ	RAND	Fri, Apr 3, 2009	33.75	35.82	33.75	35.82
2622	NASDAQ	RAND	Tue, Mar 31, 2009	35.82	36.00	35.82	35.82
2621	NASDAQ	RAND	Mon, Mar 30, 2009	33.12	35.82	33.12	35.82
2620	NASDAQ	RAND	Fri, Mar 27, 2009	33.12	33.12	33.12	33.12
2619	NASDAQ	RAND	Thu, Mar 26, 2009	32.40	33.05	32.40	32.40
2618	NASDAQ	RAND	Mon, Mar 23, 2009	32.40	32.40	32.40	32.40
2617	NASDAQ	RAND	Tue, Mar 17, 2009	32.40	32.40	32.40	32.40
2616	NASDAQ	RAND	Fri, Mar 13, 2009	35.01	35.01	35.01	35.01
2615	NASDAQ	RAND	Thu, Mar 12, 2009	32.40	32.40	32.40	32.40
2614	NASDAQ	RAND	Mon, Mar 9, 2009	33.75	33.75	33.75	33.75
2613	NASDAQ	RAND	Fri, Mar 6, 2009	32.40	32.40	32.40	32.40
2612	NASDAQ	RAND	Thu, Mar 5, 2009	32.40	32.49	32.40	32.40
2611	NASDAQ	RAND	Tue, Mar 3, 2009	32.49	32.49	32.40	32.40
2610	NASDAQ	RAND	Fri, Feb 27, 2009	34.11	35.82	34.11	35.82
2609	NASDAQ	RAND	Thu, Feb 26, 2009	32.40	33.75	32.40	33.75
2608	NASDAQ	RAND	Tue, Feb 24, 2009	32.40	32.40	32.36	32.40
2607	NASDAQ	RAND	Fri, Feb 20, 2009	31.50	31.50	31.50	31.50
2606	NASDAQ	RAND	Thu, Feb 19, 2009	31.59	31.59	31.50	31.50
2605	NASDAQ	RAND	Tue, Feb 17, 2009	31.68	33.30	31.50	33.30
2604	NASDAQ	RAND	Fri, Feb 13, 2009	31.68	35.10	31.50	35.10
2603	NASDAQ	RAND	Wed, Feb 11, 2009	35.82	36.00	35.82	36.00
2602	NASDAQ	RAND	Mon, Feb 9, 2009	29.25	29.25	29.25	29.25
2601	NASDAQ	RAND	Fri, Feb 6, 2009	28.62	32.40	28.62	32.40
2600	NASDAQ	RAND	Fri, Jan 30, 2009	33.75	35.82	33.75	35.82
2599	NASDAQ	RAND	Thu, Jan 29, 2009	31.41	33.75	28.80	33.75
2598	NASDAQ	RAND	Wed, Jan 28, 2009	28.80	28.80	28.80	28.80
2597	NASDAQ	RAND	Tue, Jan 27, 2009	30.78	30.78	28.80	28.80
2596	NASDAQ	RAND	Mon, Jan 26, 2009	31.50	31.50	28.44	28.71
2595	NASDAQ	RAND	Fri, Jan 23, 2009	31.50	31.50	31.50	31.50
2594	NASDAQ	RAND	Wed, Jan 21, 2009	31.50	31.50	31.50	31.50
2593	NASDAQ	RAND	Thu, Jan 15, 2009	31.50	31.59	31.50	31.50
2592	NASDAQ	RAND	Mon, Jan 12, 2009	31.50	31.50	31.50	31.50
2591	NASDAQ	RAND	Wed, Jan 7, 2009	31.50	31.50	31.50	31.50
2590	NASDAQ	RAND	Mon, Jan 5, 2009	31.50	31.50	31.50	31.50
2589	NASDAQ	RAND	Wed, Dec 31, 2008	31.50	31.50	31.50	31.50
2588	NASDAQ	RAND	Mon, Dec 29, 2008	30.42	30.42	30.42	30.42
2587	NASDAQ	RAND	Tue, Dec 23, 2008	30.91	30.91	30.91	30.91
2586	NASDAQ	RAND	Tue, Dec 16, 2008	31.50	31.50	31.50	31.50
2585	NASDAQ	RAND	Mon, Dec 15, 2008	31.50	31.50	31.50	31.50
2584	NASDAQ	RAND	Thu, Dec 11, 2008	31.50	31.50	31.50	31.50
2583	NASDAQ	RAND	Wed, Dec 10, 2008	31.50	31.50	31.50	31.50
2582	NASDAQ	RAND	Thu, Dec 4, 2008	31.50	31.50	31.50	31.50
2581	NASDAQ	RAND	Mon, Dec 1, 2008	28.35	31.50	28.35	31.50
2580	NASDAQ	RAND	Fri, Nov 28, 2008	32.40	32.40	32.40	32.40
2579	NASDAQ	RAND	Wed, Nov 26, 2008	31.32	31.50	31.32	31.50
2578	NASDAQ	RAND	Tue, Nov 25, 2008	30.96	31.05	30.96	31.05
2577	NASDAQ	RAND	Fri, Nov 21, 2008	29.25	29.34	29.25	29.25
2576	NASDAQ	RAND	Thu, Nov 20, 2008	29.25	29.25	29.25	29.25
2575	NASDAQ	RAND	Wed, Nov 19, 2008	29.25	29.25	27.99	27.99
2574	NASDAQ	RAND	Tue, Nov 18, 2008	29.25	29.25	29.25	29.25
2573	NASDAQ	RAND	Fri, Nov 14, 2008	27.99	29.25	27.99	29.25
2572	NASDAQ	RAND	Wed, Nov 12, 2008	29.25	29.25	29.25	29.25
2571	NASDAQ	RAND	Tue, Nov 11, 2008	28.37	28.37	28.37	28.37
2570	NASDAQ	RAND	Mon, Nov 10, 2008	29.07	31.50	29.07	31.50
2569	NASDAQ	RAND	Fri, Nov 7, 2008	31.50	33.19	31.50	33.19
2568	NASDAQ	RAND	Thu, Nov 6, 2008	29.70	34.11	27.00	31.50
2567	NASDAQ	RAND	Wed, Nov 5, 2008	29.25	29.25	29.25	29.25
2566	NASDAQ	RAND	Fri, Oct 31, 2008	33.75	36.00	33.75	36.00
2565	NASDAQ	RAND	Thu, Oct 30, 2008	29.72	29.72	29.25	29.25
2564	NASDAQ	RAND	Wed, Oct 29, 2008	29.34	30.24	29.34	30.24
2563	NASDAQ	RAND	Tue, Oct 28, 2008	31.59	31.59	31.59	31.59
2562	NASDAQ	RAND	Mon, Oct 27, 2008	31.50	31.50	31.50	31.50
2561	NASDAQ	RAND	Fri, Oct 24, 2008	29.34	31.59	29.25	31.59
2560	NASDAQ	RAND	Wed, Oct 22, 2008	32.13	32.13	32.13	32.13
2559	NASDAQ	RAND	Fri, Oct 17, 2008	29.25	30.66	29.25	30.60
2558	NASDAQ	RAND	Wed, Oct 15, 2008	30.60	30.60	30.60	30.60
2557	NASDAQ	RAND	Tue, Oct 14, 2008	29.70	29.70	29.25	29.25
2556	NASDAQ	RAND	Mon, Oct 13, 2008	35.24	35.24	29.92	29.92
2555	NASDAQ	RAND	Fri, Oct 10, 2008	29.34	29.34	29.25	29.25
2554	NASDAQ	RAND	Thu, Oct 9, 2008	29.61	31.59	29.61	31.59
2553	NASDAQ	RAND	Wed, Oct 8, 2008	31.90	34.92	31.90	34.92
2552	NASDAQ	RAND	Mon, Oct 6, 2008	36.00	36.00	33.12	36.00
2551	NASDAQ	RAND	Fri, Oct 3, 2008	33.75	33.75	33.75	33.75
2550	NASDAQ	RAND	Thu, Oct 2, 2008	31.77	32.04	31.77	32.04
2549	NASDAQ	RAND	Tue, Sep 30, 2008	30.24	36.90	29.25	35.91
2548	NASDAQ	RAND	Mon, Sep 29, 2008	29.97	36.00	29.97	36.00
2547	NASDAQ	RAND	Fri, Sep 26, 2008	31.32	31.32	31.32	31.32
2546	NASDAQ	RAND	Thu, Sep 25, 2008	31.41	31.50	31.41	31.50
2545	NASDAQ	RAND	Tue, Sep 23, 2008	31.95	31.95	31.95	31.95
2544	NASDAQ	RAND	Mon, Sep 22, 2008	31.59	31.59	31.50	31.50
2543	NASDAQ	RAND	Fri, Sep 19, 2008	31.32	31.68	31.32	31.50
2542	NASDAQ	RAND	Thu, Sep 18, 2008	31.32	31.32	31.32	31.32
2541	NASDAQ	RAND	Tue, Sep 16, 2008	29.34	29.34	29.34	29.34
2540	NASDAQ	RAND	Mon, Sep 15, 2008	29.34	29.34	29.34	29.34
2539	NASDAQ	RAND	Fri, Sep 12, 2008	29.25	29.25	29.25	29.25
2538	NASDAQ	RAND	Thu, Sep 11, 2008	29.34	29.70	29.25	29.70
2537	NASDAQ	RAND	Wed, Sep 10, 2008	29.25	32.04	29.25	31.95
2536	NASDAQ	RAND	Fri, Sep 5, 2008	29.97	34.38	29.97	34.38
2535	NASDAQ	RAND	Wed, Sep 3, 2008	30.78	30.78	30.78	30.78
2534	NASDAQ	RAND	Fri, Aug 29, 2008	31.50	35.55	31.50	33.75
2533	NASDAQ	RAND	Wed, Aug 27, 2008	30.15	30.15	30.15	30.15
2532	NASDAQ	RAND	Thu, Aug 21, 2008	31.23	31.23	31.05	31.05
2531	NASDAQ	RAND	Mon, Aug 18, 2008	31.05	31.05	31.05	31.05
2530	NASDAQ	RAND	Fri, Aug 15, 2008	31.05	31.05	31.05	31.05
2529	NASDAQ	RAND	Tue, Aug 12, 2008	31.05	31.05	31.05	31.05
2528	NASDAQ	RAND	Tue, Aug 5, 2008	30.02	31.14	30.02	31.14
2527	NASDAQ	RAND	Thu, Jul 24, 2008	33.03	33.30	29.61	33.30
2526	NASDAQ	RAND	Tue, Jul 22, 2008	32.31	33.57	32.31	33.57
2525	NASDAQ	RAND	Mon, Jul 21, 2008	29.79	29.79	29.79	29.79
2524	NASDAQ	RAND	Thu, Jul 17, 2008	31.50	31.50	31.50	31.50
2523	NASDAQ	RAND	Wed, Jul 16, 2008	29.61	29.70	29.43	29.43
2522	NASDAQ	RAND	Tue, Jul 15, 2008	29.70	29.70	29.70	29.70
2521	NASDAQ	RAND	Mon, Jul 14, 2008	30.15	30.15	29.34	29.34
2520	NASDAQ	RAND	Fri, Jul 11, 2008	32.85	32.85	32.85	32.85
2519	NASDAQ	RAND	Thu, Jul 10, 2008	29.34	32.85	29.34	32.85
2518	NASDAQ	RAND	Wed, Jul 9, 2008	33.03	33.03	33.03	33.03
2517	NASDAQ	RAND	Mon, Jul 7, 2008	29.34	29.56	29.34	29.56
2516	NASDAQ	RAND	Mon, Jun 30, 2008	32.13	34.20	29.25	29.25
2515	NASDAQ	RAND	Thu, Jun 26, 2008	32.40	32.40	31.50	31.50
2514	NASDAQ	RAND	Tue, Jun 24, 2008	32.67	32.67	32.40	32.40
2513	NASDAQ	RAND	Thu, Jun 19, 2008	33.75	33.88	32.22	32.22
2512	NASDAQ	RAND	Wed, Jun 18, 2008	35.46	35.46	35.46	35.46
2511	NASDAQ	RAND	Mon, Jun 16, 2008	32.94	32.94	32.40	32.40
2510	NASDAQ	RAND	Thu, Jun 12, 2008	34.20	34.56	32.40	32.85
2509	NASDAQ	RAND	Mon, Jun 9, 2008	36.45	36.45	36.36	36.36
2508	NASDAQ	RAND	Thu, Jun 5, 2008	35.73	35.73	35.73	35.73
2507	NASDAQ	RAND	Wed, Jun 4, 2008	36.45	36.45	35.73	35.73
2506	NASDAQ	RAND	Tue, Jun 3, 2008	35.73	35.73	35.73	35.73
2505	NASDAQ	RAND	Mon, Jun 2, 2008	35.73	35.73	35.73	35.73
2504	NASDAQ	RAND	Tue, May 27, 2008	35.55	35.55	35.55	35.55
2503	NASDAQ	RAND	Fri, May 23, 2008	35.55	35.55	35.55	35.55
2502	NASDAQ	RAND	Wed, May 21, 2008	36.00	36.09	35.55	35.55
2501	NASDAQ	RAND	Mon, May 19, 2008	35.73	36.27	33.84	36.27
2500	NASDAQ	RAND	Wed, May 14, 2008	34.20	36.45	33.75	35.82
2499	NASDAQ	RAND	Tue, May 13, 2008	34.65	34.65	34.65	34.65
2498	NASDAQ	RAND	Wed, May 7, 2008	34.74	36.36	34.74	36.36
2497	NASDAQ	RAND	Tue, May 6, 2008	36.45	36.45	36.45	36.45
2496	NASDAQ	RAND	Mon, May 5, 2008	36.00	36.45	34.02	34.65
2495	NASDAQ	RAND	Thu, May 1, 2008	36.36	36.36	36.09	36.09
2494	NASDAQ	RAND	Wed, Apr 30, 2008	37.35	38.61	36.00	38.61
2493	NASDAQ	RAND	Fri, Apr 25, 2008	32.49	32.99	32.49	32.99
2492	NASDAQ	RAND	Wed, Apr 23, 2008	35.01	37.71	35.01	37.71
2491	NASDAQ	RAND	Tue, Apr 22, 2008	32.76	35.51	32.49	33.30
2490	NASDAQ	RAND	Fri, Apr 18, 2008	37.80	37.80	36.00	36.00
2489	NASDAQ	RAND	Wed, Apr 16, 2008	35.19	38.16	33.57	38.07
2488	NASDAQ	RAND	Tue, Apr 15, 2008	38.07	38.16	31.97	31.97
2487	NASDAQ	RAND	Fri, Apr 11, 2008	32.49	32.49	31.50	31.50
2486	NASDAQ	RAND	Thu, Apr 10, 2008	36.00	36.00	33.75	33.75
2485	NASDAQ	RAND	Mon, Apr 7, 2008	36.36	36.45	36.00	36.00
2484	NASDAQ	RAND	Fri, Apr 4, 2008	36.00	36.72	33.75	36.72
2483	NASDAQ	RAND	Wed, Apr 2, 2008	36.00	38.00	35.89	38.00
2482	NASDAQ	RAND	Tue, Apr 1, 2008	35.82	35.82	35.82	35.82
2481	NASDAQ	RAND	Fri, Mar 28, 2008	41.85	41.85	35.91	41.22
2480	NASDAQ	RAND	Thu, Mar 27, 2008	36.00	42.30	35.64	41.85
2479	NASDAQ	RAND	Tue, Mar 25, 2008	39.42	39.42	39.42	39.42
2478	NASDAQ	RAND	Mon, Mar 24, 2008	33.75	44.55	33.75	35.91
2477	NASDAQ	RAND	Wed, Mar 19, 2008	35.16	35.16	35.10	35.10
2476	NASDAQ	RAND	Tue, Mar 18, 2008	33.75	35.91	32.04	35.82
2475	NASDAQ	RAND	Mon, Mar 17, 2008	31.95	32.04	31.95	32.04
2474	NASDAQ	RAND	Fri, Mar 14, 2008	36.45	36.45	33.75	33.75
2473	NASDAQ	RAND	Thu, Mar 13, 2008	42.75	42.75	36.45	36.45
2472	NASDAQ	RAND	Wed, Mar 12, 2008	42.75	42.75	42.75	42.75
2471	NASDAQ	RAND	Tue, Mar 11, 2008	39.60	43.02	39.60	43.02
2470	NASDAQ	RAND	Fri, Mar 7, 2008	40.50	40.50	31.95	40.50
2469	NASDAQ	RAND	Thu, Mar 6, 2008	36.00	36.00	35.10	40.50
2468	NASDAQ	RAND	Wed, Mar 5, 2008	40.50	40.50	40.50	40.50
2467	NASDAQ	RAND	Fri, Feb 29, 2008	38.25	40.50	38.25	40.50
2466	NASDAQ	RAND	Thu, Feb 28, 2008	37.80	38.25	37.80	38.25
2465	NASDAQ	RAND	Wed, Feb 27, 2008	36.90	36.90	36.90	36.90
2464	NASDAQ	RAND	Mon, Feb 25, 2008	37.80	37.80	37.80	37.80
2463	NASDAQ	RAND	Fri, Feb 22, 2008	36.45	36.45	36.45	36.45
2462	NASDAQ	RAND	Wed, Feb 20, 2008	37.71	37.71	37.71	37.71
2461	NASDAQ	RAND	Tue, Feb 19, 2008	40.05	40.05	39.60	39.60
2460	NASDAQ	RAND	Fri, Feb 15, 2008	38.16	38.97	36.45	38.97
2459	NASDAQ	RAND	Thu, Feb 14, 2008	40.41	40.41	40.41	40.41
2458	NASDAQ	RAND	Thu, Feb 7, 2008	41.40	41.40	41.40	41.40
2457	NASDAQ	RAND	Fri, Feb 1, 2008	41.94	41.94	41.94	41.94
2456	NASDAQ	RAND	Thu, Jan 31, 2008	39.87	40.77	38.25	40.77
2455	NASDAQ	RAND	Wed, Jan 30, 2008	38.16	38.25	37.35	38.25
2454	NASDAQ	RAND	Tue, Jan 29, 2008	35.10	36.90	35.10	36.90
2453	NASDAQ	RAND	Mon, Jan 28, 2008	35.10	35.10	35.10	35.10
2452	NASDAQ	RAND	Fri, Jan 25, 2008	35.10	35.10	35.10	35.10
2451	NASDAQ	RAND	Thu, Jan 24, 2008	33.75	33.75	33.75	33.75
2450	NASDAQ	RAND	Wed, Jan 23, 2008	38.16	38.16	33.75	33.75
2449	NASDAQ	RAND	Tue, Jan 22, 2008	33.75	34.18	33.75	34.18
2448	NASDAQ	RAND	Fri, Jan 18, 2008	31.95	34.65	31.95	34.65
2447	NASDAQ	RAND	Thu, Jan 17, 2008	33.75	33.75	33.75	33.75
2446	NASDAQ	RAND	Wed, Jan 16, 2008	33.75	33.75	33.75	33.75
2445	NASDAQ	RAND	Tue, Jan 15, 2008	33.75	33.75	33.75	33.75
2444	NASDAQ	RAND	Mon, Jan 14, 2008	31.95	33.75	31.95	33.75
2443	NASDAQ	RAND	Mon, Jan 7, 2008	31.95	32.23	31.95	32.04
2442	NASDAQ	RAND	Wed, Jan 2, 2008	31.95	31.95	31.95	31.95
2441	NASDAQ	RAND	Thu, Dec 27, 2007	32.38	32.38	32.38	32.38
2440	NASDAQ	RAND	Fri, Dec 21, 2007	31.95	31.95	31.95	31.95
2439	NASDAQ	RAND	Thu, Dec 20, 2007	33.30	33.30	33.30	33.30
2438	NASDAQ	RAND	Wed, Dec 19, 2007	33.66	33.66	31.95	33.30
2437	NASDAQ	RAND	Tue, Dec 18, 2007	36.90	37.89	33.30	33.30
2436	NASDAQ	RAND	Mon, Dec 17, 2007	38.16	38.16	32.58	37.62
2435	NASDAQ	RAND	Wed, Dec 12, 2007	37.44	37.44	37.44	37.44
2434	NASDAQ	RAND	Tue, Dec 11, 2007	36.00	36.00	36.00	36.00
2433	NASDAQ	RAND	Mon, Dec 10, 2007	32.40	34.65	32.40	34.20
2432	NASDAQ	RAND	Fri, Dec 7, 2007	33.41	33.41	33.41	33.41
2431	NASDAQ	RAND	Thu, Dec 6, 2007	33.39	33.39	31.50	31.50
2430	NASDAQ	RAND	Wed, Dec 5, 2007	33.30	33.57	33.30	33.57
2429	NASDAQ	RAND	Tue, Dec 4, 2007	33.39	33.39	33.30	33.30
2428	NASDAQ	RAND	Thu, Nov 29, 2007	33.75	33.75	33.75	33.75
2427	NASDAQ	RAND	Wed, Nov 28, 2007	34.11	34.11	33.75	33.75
2426	NASDAQ	RAND	Fri, Nov 23, 2007	35.46	35.55	35.46	35.55
2425	NASDAQ	RAND	Tue, Nov 20, 2007	33.75	33.75	33.75	33.75
2424	NASDAQ	RAND	Mon, Nov 19, 2007	33.75	33.75	33.75	33.75
2423	NASDAQ	RAND	Fri, Nov 16, 2007	32.40	32.40	32.40	32.40
2422	NASDAQ	RAND	Thu, Nov 15, 2007	37.44	37.44	31.50	33.75
2421	NASDAQ	RAND	Wed, Nov 14, 2007	33.75	37.44	33.75	37.44
2420	NASDAQ	RAND	Tue, Nov 13, 2007	33.75	33.75	33.75	33.75
2419	NASDAQ	RAND	Mon, Nov 12, 2007	33.75	36.00	33.75	33.84
2418	NASDAQ	RAND	Fri, Nov 9, 2007	36.00	36.36	33.75	34.38
2417	NASDAQ	RAND	Thu, Nov 8, 2007	36.09	36.09	36.09	36.09
2416	NASDAQ	RAND	Wed, Nov 7, 2007	36.90	36.90	36.90	36.90
2415	NASDAQ	RAND	Tue, Nov 6, 2007	37.35	37.35	37.35	37.35
2414	NASDAQ	RAND	Mon, Nov 5, 2007	37.35	37.35	37.35	37.35
2413	NASDAQ	RAND	Fri, Nov 2, 2007	39.60	39.60	39.60	39.60
2412	NASDAQ	RAND	Thu, Nov 1, 2007	42.66	42.66	39.33	39.33
2411	NASDAQ	RAND	Wed, Oct 31, 2007	38.25	39.49	37.35	37.35
2410	NASDAQ	RAND	Tue, Oct 30, 2007	36.00	37.35	36.00	37.35
2409	NASDAQ	RAND	Mon, Oct 29, 2007	39.60	39.60	39.60	39.60
2408	NASDAQ	RAND	Fri, Oct 26, 2007	37.26	39.87	37.26	39.87
2407	NASDAQ	RAND	Thu, Oct 25, 2007	36.27	36.45	36.27	36.45
2406	NASDAQ	RAND	Wed, Oct 24, 2007	35.55	35.91	35.37	35.46
2405	NASDAQ	RAND	Tue, Oct 23, 2007	34.74	34.74	33.75	34.65
2404	NASDAQ	RAND	Mon, Oct 22, 2007	36.18	36.18	33.93	35.28
2403	NASDAQ	RAND	Fri, Oct 19, 2007	36.09	36.09	36.09	36.09
2402	NASDAQ	RAND	Thu, Oct 18, 2007	42.48	42.48	36.09	36.90
2401	NASDAQ	RAND	Wed, Oct 17, 2007	37.62	42.48	37.62	42.48
2400	NASDAQ	RAND	Tue, Oct 16, 2007	36.90	36.90	36.90	36.90
2399	NASDAQ	RAND	Mon, Oct 15, 2007	37.98	38.25	37.44	37.44
2398	NASDAQ	RAND	Fri, Oct 12, 2007	36.90	38.07	36.90	38.07
2397	NASDAQ	RAND	Thu, Oct 11, 2007	37.80	37.80	36.09	36.81
2396	NASDAQ	RAND	Wed, Oct 10, 2007	38.79	38.79	38.41	38.41
2395	NASDAQ	RAND	Tue, Oct 9, 2007	38.43	40.41	38.43	39.24
2394	NASDAQ	RAND	Fri, Oct 5, 2007	40.59	42.75	40.00	40.68
2393	NASDAQ	RAND	Thu, Oct 4, 2007	41.78	41.78	39.96	39.96
2392	NASDAQ	RAND	Wed, Oct 3, 2007	41.04	41.13	41.04	41.13
2391	NASDAQ	RAND	Tue, Oct 2, 2007	40.14	40.14	40.05	40.05
2390	NASDAQ	RAND	Mon, Oct 1, 2007	40.50	40.50	39.20	40.23
2389	NASDAQ	RAND	Fri, Sep 28, 2007	38.79	40.95	38.79	40.86
2388	NASDAQ	RAND	Thu, Sep 27, 2007	38.79	38.79	38.79	38.79
2387	NASDAQ	RAND	Wed, Sep 26, 2007	39.60	39.60	39.60	39.60
2386	NASDAQ	RAND	Tue, Sep 25, 2007	37.71	40.95	37.71	38.62
2385	NASDAQ	RAND	Mon, Sep 24, 2007	38.70	38.70	37.71	37.71
2384	NASDAQ	RAND	Fri, Sep 21, 2007	39.69	39.69	36.27	38.70
2383	NASDAQ	RAND	Thu, Sep 20, 2007	39.60	39.60	39.60	39.60
2382	NASDAQ	RAND	Wed, Sep 19, 2007	41.85	42.12	40.32	40.32
2381	NASDAQ	RAND	Tue, Sep 18, 2007	40.59	40.59	40.59	40.59
2380	NASDAQ	RAND	Mon, Sep 17, 2007	39.87	39.87	39.87	39.87
2379	NASDAQ	RAND	Fri, Sep 14, 2007	40.05	40.32	40.05	40.23
2378	NASDAQ	RAND	Thu, Sep 13, 2007	42.12	42.12	40.05	40.14
2377	NASDAQ	RAND	Wed, Sep 12, 2007	38.52	42.12	38.25	40.23
2376	NASDAQ	RAND	Tue, Sep 11, 2007	40.50	40.50	39.60	39.69
2375	NASDAQ	RAND	Mon, Sep 10, 2007	39.15	39.15	39.06	39.15
2374	NASDAQ	RAND	Fri, Sep 7, 2007	40.50	41.51	38.14	39.24
2373	NASDAQ	RAND	Thu, Sep 6, 2007	41.54	41.54	41.54	41.54
2372	NASDAQ	RAND	Wed, Sep 5, 2007	41.67	42.03	41.40	41.40
2371	NASDAQ	RAND	Tue, Sep 4, 2007	44.91	44.91	40.50	41.06
2370	NASDAQ	RAND	Fri, Aug 31, 2007	39.96	40.59	39.96	40.59
2369	NASDAQ	RAND	Thu, Aug 30, 2007	35.55	39.42	35.55	39.42
2368	NASDAQ	RAND	Wed, Aug 29, 2007	36.63	37.26	36.63	37.21
2367	NASDAQ	RAND	Tue, Aug 28, 2007	33.48	36.27	33.48	36.27
2366	NASDAQ	RAND	Mon, Aug 27, 2007	36.45	36.45	36.45	36.45
2365	NASDAQ	RAND	Fri, Aug 24, 2007	31.86	36.45	31.86	36.45
2364	NASDAQ	RAND	Thu, Aug 23, 2007	32.22	34.83	32.22	33.48
2363	NASDAQ	RAND	Wed, Aug 22, 2007	36.72	36.72	36.09	36.09
2362	NASDAQ	RAND	Tue, Aug 21, 2007	36.29	36.36	36.18	36.18
2361	NASDAQ	RAND	Mon, Aug 20, 2007	36.45	36.45	35.91	36.45
2360	NASDAQ	RAND	Fri, Aug 17, 2007	35.28	36.36	34.18	36.36
2359	NASDAQ	RAND	Thu, Aug 16, 2007	36.00	36.00	36.00	36.00
2358	NASDAQ	RAND	Wed, Aug 15, 2007	36.54	36.54	35.46	36.18
2357	NASDAQ	RAND	Tue, Aug 14, 2007	36.54	36.54	34.65	36.00
2356	NASDAQ	RAND	Mon, Aug 13, 2007	36.54	36.54	35.46	36.54
2355	NASDAQ	RAND	Fri, Aug 10, 2007	35.01	35.91	35.01	35.91
2354	NASDAQ	RAND	Thu, Aug 9, 2007	35.28	35.28	35.10	35.10
2353	NASDAQ	RAND	Wed, Aug 8, 2007	35.55	35.55	35.28	35.55
2352	NASDAQ	RAND	Mon, Aug 6, 2007	31.59	33.66	31.59	33.30
2351	NASDAQ	RAND	Fri, Aug 3, 2007	30.69	31.86	30.42	31.59
2350	NASDAQ	RAND	Thu, Aug 2, 2007	34.75	34.75	32.76	33.39
2349	NASDAQ	RAND	Wed, Aug 1, 2007	36.54	36.54	32.58	34.83
2348	NASDAQ	RAND	Tue, Jul 31, 2007	35.64	36.00	34.74	36.00
2347	NASDAQ	RAND	Mon, Jul 30, 2007	33.21	34.56	33.21	34.56
2346	NASDAQ	RAND	Fri, Jul 27, 2007	33.75	34.20	33.75	33.90
2345	NASDAQ	RAND	Thu, Jul 26, 2007	32.85	34.38	32.85	33.75
2344	NASDAQ	RAND	Wed, Jul 25, 2007	34.02	34.56	34.02	34.11
2343	NASDAQ	RAND	Tue, Jul 24, 2007	32.76	34.02	32.76	34.02
2342	NASDAQ	RAND	Mon, Jul 23, 2007	31.68	35.64	30.42	33.39
2341	NASDAQ	RAND	Fri, Jul 20, 2007	32.49	32.49	32.04	32.04
2340	NASDAQ	RAND	Thu, Jul 19, 2007	32.76	33.39	32.58	32.94
2339	NASDAQ	RAND	Wed, Jul 18, 2007	31.95	33.30	31.95	33.30
2338	NASDAQ	RAND	Tue, Jul 17, 2007	31.95	34.11	31.95	34.11
2337	NASDAQ	RAND	Mon, Jul 16, 2007	31.32	32.94	30.87	31.86
2336	NASDAQ	RAND	Fri, Jul 13, 2007	31.77	32.31	30.96	32.13
2335	NASDAQ	RAND	Thu, Jul 12, 2007	30.87	32.31	30.87	31.77
2334	NASDAQ	RAND	Wed, Jul 11, 2007	32.67	33.30	31.77	31.77
2333	NASDAQ	RAND	Tue, Jul 10, 2007	30.24	33.03	30.24	33.03
2332	NASDAQ	RAND	Mon, Jul 9, 2007	31.05	31.32	30.15	31.14
2331	NASDAQ	RAND	Fri, Jul 6, 2007	30.60	32.22	30.42	31.14
2330	NASDAQ	RAND	Thu, Jul 5, 2007	30.60	30.60	30.60	30.60
2329	NASDAQ	RAND	Tue, Jul 3, 2007	30.15	30.33	30.15	30.15
2328	NASDAQ	RAND	Mon, Jul 2, 2007	30.34	30.34	30.15	30.33
2327	NASDAQ	RAND	Fri, Jun 29, 2007	30.51	31.32	30.33	31.32
2326	NASDAQ	RAND	Thu, Jun 28, 2007	30.96	30.96	30.60	30.60
2325	NASDAQ	RAND	Wed, Jun 27, 2007	30.60	30.61	30.60	30.61
2324	NASDAQ	RAND	Tue, Jun 26, 2007	31.05	31.14	30.69	31.05
2323	NASDAQ	RAND	Mon, Jun 25, 2007	30.60	30.69	29.97	30.60
2322	NASDAQ	RAND	Fri, Jun 22, 2007	30.24	30.60	29.34	30.60
2321	NASDAQ	RAND	Thu, Jun 21, 2007	31.23	31.23	30.60	30.60
2320	NASDAQ	RAND	Wed, Jun 20, 2007	30.69	31.23	30.69	31.23
2319	NASDAQ	RAND	Tue, Jun 19, 2007	30.87	32.13	30.87	31.37
2318	NASDAQ	RAND	Mon, Jun 18, 2007	30.60	30.60	29.61	30.60
2317	NASDAQ	RAND	Fri, Jun 15, 2007	31.21	31.32	30.60	31.05
2316	NASDAQ	RAND	Thu, Jun 14, 2007	30.60	31.50	30.33	31.50
2315	NASDAQ	RAND	Wed, Jun 13, 2007	30.87	30.87	30.15	30.24
2314	NASDAQ	RAND	Tue, Jun 12, 2007	31.50	31.50	30.42	30.78
2313	NASDAQ	RAND	Mon, Jun 11, 2007	30.15	30.51	30.06	30.06
2312	NASDAQ	RAND	Fri, Jun 8, 2007	30.24	30.43	30.15	30.43
2311	NASDAQ	RAND	Thu, Jun 7, 2007	30.69	30.96	30.15	30.15
2310	NASDAQ	RAND	Wed, Jun 6, 2007	30.15	30.80	30.15	30.24
2309	NASDAQ	RAND	Tue, Jun 5, 2007	30.96	30.96	30.60	30.60
2308	NASDAQ	RAND	Mon, Jun 4, 2007	29.88	30.60	29.88	30.06
2307	NASDAQ	RAND	Fri, Jun 1, 2007	32.77	32.77	29.88	30.69
2306	NASDAQ	RAND	Thu, May 31, 2007	31.95	32.12	30.24	31.50
2305	NASDAQ	RAND	Wed, May 30, 2007	31.23	31.23	30.69	30.78
2304	NASDAQ	RAND	Tue, May 29, 2007	31.23	33.66	30.42	31.23
2303	NASDAQ	RAND	Fri, May 25, 2007	31.50	31.50	31.05	31.05
2302	NASDAQ	RAND	Thu, May 24, 2007	32.49	32.49	30.40	31.68
2301	NASDAQ	RAND	Wed, May 23, 2007	33.75	33.75	31.95	31.95
2300	NASDAQ	RAND	Tue, May 22, 2007	33.75	34.38	33.75	34.20
2299	NASDAQ	RAND	Mon, May 21, 2007	34.04	34.20	30.87	33.75
2298	NASDAQ	RAND	Fri, May 18, 2007	33.84	33.84	33.75	33.75
2297	NASDAQ	RAND	Thu, May 17, 2007	34.20	34.20	33.75	33.75
2296	NASDAQ	RAND	Wed, May 16, 2007	34.11	34.20	33.75	33.75
2295	NASDAQ	RAND	Tue, May 15, 2007	34.02	34.11	31.86	33.75
2294	NASDAQ	RAND	Mon, May 14, 2007	32.94	34.02	32.94	34.02
2293	NASDAQ	RAND	Fri, May 11, 2007	31.14	33.75	31.14	33.75
2292	NASDAQ	RAND	Thu, May 10, 2007	32.67	34.83	32.67	34.83
2291	NASDAQ	RAND	Wed, May 9, 2007	35.37	35.37	34.11	34.11
2290	NASDAQ	RAND	Tue, May 8, 2007	33.75	34.83	33.75	34.02
2289	NASDAQ	RAND	Fri, May 4, 2007	31.86	35.91	31.86	33.75
2288	NASDAQ	RAND	Thu, May 3, 2007	33.75	33.93	33.75	33.75
2287	NASDAQ	RAND	Wed, May 2, 2007	35.19	35.19	33.75	33.84
2286	NASDAQ	RAND	Tue, May 1, 2007	34.11	35.19	33.75	33.84
2285	NASDAQ	RAND	Mon, Apr 30, 2007	33.66	35.46	33.66	35.46
2284	NASDAQ	RAND	Fri, Apr 27, 2007	32.40	35.01	31.14	35.01
2283	NASDAQ	RAND	Thu, Apr 26, 2007	33.75	35.10	33.75	34.65
2282	NASDAQ	RAND	Wed, Apr 25, 2007	34.20	34.20	33.75	33.75
2281	NASDAQ	RAND	Tue, Apr 24, 2007	33.75	34.74	33.03	34.38
2280	NASDAQ	RAND	Mon, Apr 23, 2007	32.40	34.20	32.13	33.75
2279	NASDAQ	RAND	Fri, Apr 20, 2007	31.95	31.95	31.50	31.59
2278	NASDAQ	RAND	Thu, Apr 19, 2007	31.77	32.94	30.60	31.59
2277	NASDAQ	RAND	Wed, Apr 18, 2007	30.60	35.73	30.60	31.68
2276	NASDAQ	RAND	Tue, Apr 17, 2007	31.50	31.50	29.34	30.60
2275	NASDAQ	RAND	Mon, Apr 16, 2007	30.06	32.58	29.65	31.59
2274	NASDAQ	RAND	Fri, Apr 13, 2007	30.60	30.60	29.69	29.79
2273	NASDAQ	RAND	Thu, Apr 12, 2007	29.43	30.60	29.43	30.57
2272	NASDAQ	RAND	Wed, Apr 11, 2007	29.25	29.61	29.25	29.34
2271	NASDAQ	RAND	Tue, Apr 10, 2007	30.06	30.29	29.25	29.34
2270	NASDAQ	RAND	Mon, Apr 9, 2007	29.97	29.97	29.52	29.52
2269	NASDAQ	RAND	Thu, Apr 5, 2007	30.69	30.69	29.97	29.97
2268	NASDAQ	RAND	Wed, Apr 4, 2007	29.70	31.59	29.70	30.60
2267	NASDAQ	RAND	Tue, Apr 3, 2007	30.66	30.66	29.88	29.97
2266	NASDAQ	RAND	Mon, Apr 2, 2007	32.94	32.94	31.60	31.60
2265	NASDAQ	RAND	Fri, Mar 30, 2007	31.95	33.03	31.41	32.94
2264	NASDAQ	RAND	Thu, Mar 29, 2007	32.04	33.03	31.86	31.86
2263	NASDAQ	RAND	Tue, Mar 27, 2007	33.48	33.48	32.49	32.49
2262	NASDAQ	RAND	Mon, Mar 26, 2007	31.05	32.85	30.78	31.14
2261	NASDAQ	RAND	Fri, Mar 23, 2007	31.95	31.95	30.51	30.69
2260	NASDAQ	RAND	Thu, Mar 22, 2007	31.68	31.68	29.79	30.60
2259	NASDAQ	RAND	Wed, Mar 21, 2007	33.21	33.48	31.77	31.86
2258	NASDAQ	RAND	Tue, Mar 20, 2007	31.68	33.57	31.68	32.94
2257	NASDAQ	RAND	Mon, Mar 19, 2007	32.31	32.58	30.60	31.32
2256	NASDAQ	RAND	Fri, Mar 16, 2007	33.39	33.48	32.58	32.58
2255	NASDAQ	RAND	Thu, Mar 15, 2007	34.74	34.74	33.30	33.57
2254	NASDAQ	RAND	Wed, Mar 14, 2007	36.90	36.90	34.38	34.74
2253	NASDAQ	RAND	Tue, Mar 13, 2007	35.11	37.74	35.11	36.63
2252	NASDAQ	RAND	Mon, Mar 12, 2007	35.46	35.55	34.56	34.74
2251	NASDAQ	RAND	Fri, Mar 9, 2007	31.86	35.37	31.86	34.20
2250	NASDAQ	RAND	Thu, Mar 8, 2007	31.68	32.13	31.15	31.59
2249	NASDAQ	RAND	Wed, Mar 7, 2007	32.04	32.94	30.60	30.96
2248	NASDAQ	RAND	Tue, Mar 6, 2007	34.20	35.91	32.04	32.67
2247	NASDAQ	RAND	Mon, Mar 5, 2007	38.97	39.96	34.29	34.29
2246	NASDAQ	RAND	Fri, Mar 2, 2007	39.51	40.41	36.63	38.07
2245	NASDAQ	RAND	Thu, Mar 1, 2007	34.02	35.37	33.30	35.10
2244	NASDAQ	RAND	Wed, Feb 28, 2007	32.94	38.43	31.86	34.47
2243	NASDAQ	RAND	Tue, Feb 27, 2007	29.61	32.04	29.61	31.50
2242	NASDAQ	RAND	Mon, Feb 26, 2007	30.24	30.51	28.89	29.34
2241	NASDAQ	RAND	Fri, Feb 23, 2007	32.22	32.22	29.07	29.97
2240	NASDAQ	RAND	Thu, Feb 22, 2007	34.20	34.57	29.97	32.31
2239	NASDAQ	RAND	Wed, Feb 21, 2007	33.39	36.00	33.39	34.20
2238	NASDAQ	RAND	Tue, Feb 20, 2007	35.55	37.80	34.29	36.00
2237	NASDAQ	RAND	Fri, Feb 16, 2007	36.09	36.54	35.55	36.27
2236	NASDAQ	RAND	Thu, Feb 15, 2007	37.08	37.71	36.00	36.72
2235	NASDAQ	RAND	Wed, Feb 14, 2007	37.62	38.70	35.73	37.35
2234	NASDAQ	RAND	Tue, Feb 13, 2007	42.93	42.93	34.83	37.62
2233	NASDAQ	RAND	Mon, Feb 12, 2007	43.20	43.56	41.67	42.93
2232	NASDAQ	RAND	Fri, Feb 9, 2007	44.37	45.00	43.47	43.83
2231	NASDAQ	RAND	Thu, Feb 8, 2007	44.37	46.26	44.01	44.64
2230	NASDAQ	RAND	Wed, Feb 7, 2007	45.36	45.36	39.51	44.64
2229	NASDAQ	RAND	Tue, Feb 6, 2007	43.56	46.26	42.30	45.36
2228	NASDAQ	RAND	Mon, Feb 5, 2007	42.66	44.10	40.68	42.75
2227	NASDAQ	RAND	Fri, Feb 2, 2007	40.23	41.67	38.79	41.58
2226	NASDAQ	RAND	Thu, Feb 1, 2007	41.04	41.13	40.14	40.50
2225	NASDAQ	RAND	Wed, Jan 31, 2007	37.76	41.40	37.76	39.96
2224	NASDAQ	RAND	Tue, Jan 30, 2007	38.34	39.15	38.25	38.52
2223	NASDAQ	RAND	Mon, Jan 29, 2007	41.58	41.58	37.26	37.35
2222	NASDAQ	RAND	Fri, Jan 26, 2007	36.00	42.66	36.00	39.51
2221	NASDAQ	RAND	Thu, Jan 25, 2007	36.72	37.71	35.99	36.09
2220	NASDAQ	RAND	Wed, Jan 24, 2007	35.46	36.45	35.37	36.45
2219	NASDAQ	RAND	Tue, Jan 23, 2007	35.28	35.82	34.92	35.73
2218	NASDAQ	RAND	Mon, Jan 22, 2007	36.00	36.09	33.48	34.38
2217	NASDAQ	RAND	Fri, Jan 19, 2007	34.29	36.45	28.80	36.00
2216	NASDAQ	RAND	Thu, Jan 18, 2007	36.72	36.72	33.75	34.29
2215	NASDAQ	RAND	Wed, Jan 17, 2007	38.25	38.25	36.18	36.54
2214	NASDAQ	RAND	Tue, Jan 16, 2007	37.53	41.31	37.35	38.25
2213	NASDAQ	RAND	Fri, Jan 12, 2007	32.58	37.35	32.58	36.81
2212	NASDAQ	RAND	Thu, Jan 11, 2007	32.58	32.85	31.95	32.85
2211	NASDAQ	RAND	Wed, Jan 10, 2007	32.04	32.67	31.95	32.40
2210	NASDAQ	RAND	Tue, Jan 9, 2007	33.57	33.57	30.81	31.95
2209	NASDAQ	RAND	Mon, Jan 8, 2007	33.75	33.75	30.42	32.40
2208	NASDAQ	RAND	Fri, Jan 5, 2007	33.48	33.48	31.05	33.12
2207	NASDAQ	RAND	Thu, Jan 4, 2007	33.48	33.48	31.59	32.85
2206	NASDAQ	RAND	Wed, Jan 3, 2007	31.95	32.76	30.69	32.76
2205	NASDAQ	RAND	Fri, Dec 29, 2006	30.60	31.95	30.60	31.50
2204	NASDAQ	RAND	Thu, Dec 28, 2006	31.32	31.77	29.07	30.60
2203	NASDAQ	RAND	Wed, Dec 27, 2006	31.05	31.23	30.87	31.23
2202	NASDAQ	RAND	Tue, Dec 26, 2006	30.87	31.14	30.87	30.87
2201	NASDAQ	RAND	Fri, Dec 22, 2006	31.95	31.95	30.24	30.87
2200	NASDAQ	RAND	Thu, Dec 21, 2006	29.07	31.77	29.07	31.68
2199	NASDAQ	RAND	Wed, Dec 20, 2006	28.80	29.34	28.80	29.07
2198	NASDAQ	RAND	Tue, Dec 19, 2006	28.98	29.43	28.80	29.07
2197	NASDAQ	RAND	Mon, Dec 18, 2006	28.80	29.43	28.80	28.90
2196	NASDAQ	RAND	Fri, Dec 15, 2006	29.71	29.71	28.26	28.26
2195	NASDAQ	RAND	Thu, Dec 14, 2006	32.13	32.40	28.98	30.15
2194	NASDAQ	RAND	Wed, Dec 13, 2006	32.94	33.30	31.50	32.40
2193	NASDAQ	RAND	Tue, Dec 12, 2006	30.87	34.65	30.15	33.21
2192	NASDAQ	RAND	Mon, Dec 11, 2006	30.69	31.05	27.63	30.60
2191	NASDAQ	RAND	Fri, Dec 8, 2006	29.97	31.14	28.80	29.43
2190	NASDAQ	RAND	Thu, Dec 7, 2006	34.20	34.47	28.08	30.60
2189	NASDAQ	RAND	Wed, Dec 6, 2006	34.56	37.35	34.29	34.47
2188	NASDAQ	RAND	Tue, Dec 5, 2006	38.25	38.70	34.20	34.47
2187	NASDAQ	RAND	Mon, Dec 4, 2006	36.90	40.05	33.75	36.63
2186	NASDAQ	RAND	Fri, Dec 1, 2006	35.55	39.33	32.58	36.27
2185	NASDAQ	RAND	Thu, Nov 30, 2006	31.50	46.26	30.69	35.46
2184	NASDAQ	RAND	Wed, Nov 29, 2006	30.60	30.60	27.18	29.07
2183	NASDAQ	RAND	Tue, Nov 28, 2006	27.00	29.70	25.20	26.46
2182	NASDAQ	RAND	Mon, Nov 27, 2006	24.30	31.05	24.30	26.91
2181	NASDAQ	RAND	Fri, Nov 24, 2006	23.13	23.85	23.11	23.85
2180	NASDAQ	RAND	Wed, Nov 22, 2006	22.14	23.13	22.05	22.86
2179	NASDAQ	RAND	Tue, Nov 21, 2006	21.60	21.96	21.60	21.60
2178	NASDAQ	RAND	Mon, Nov 20, 2006	21.60	21.78	21.60	21.69
2177	NASDAQ	RAND	Fri, Nov 17, 2006	22.86	23.13	21.60	21.69
2176	NASDAQ	RAND	Thu, Nov 16, 2006	21.60	22.86	20.43	22.86
2175	NASDAQ	RAND	Wed, Nov 15, 2006	22.05	22.05	21.60	21.60
2174	NASDAQ	RAND	Tue, Nov 14, 2006	22.95	22.95	21.60	22.50
2173	NASDAQ	RAND	Mon, Nov 13, 2006	24.03	24.03	22.95	22.95
2172	NASDAQ	RAND	Fri, Nov 10, 2006	23.85	23.85	22.50	23.76
2171	NASDAQ	RAND	Thu, Nov 9, 2006	23.40	24.48	19.35	23.40
2170	NASDAQ	RAND	Wed, Nov 8, 2006	23.40	24.03	23.40	23.40
2169	NASDAQ	RAND	Tue, Nov 7, 2006	24.39	24.39	22.50	23.76
2168	NASDAQ	RAND	Mon, Nov 6, 2006	22.14	23.58	21.96	22.59
2167	NASDAQ	RAND	Fri, Nov 3, 2006	24.57	25.02	19.26	21.87
2166	NASDAQ	RAND	Thu, Nov 2, 2006	23.94	28.80	22.05	24.84
2165	NASDAQ	RAND	Wed, Nov 1, 2006	23.94	25.47	23.85	23.94
2164	NASDAQ	RAND	Tue, Oct 31, 2006	27.72	30.51	23.40	23.85
2163	NASDAQ	RAND	Mon, Oct 30, 2006	27.27	32.58	26.10	27.99
2162	NASDAQ	RAND	Fri, Oct 27, 2006	24.75	27.00	24.30	27.00
2161	NASDAQ	RAND	Thu, Oct 26, 2006	25.92	25.92	22.68	24.57
2160	NASDAQ	RAND	Wed, Oct 25, 2006	23.04	25.74	22.05	22.32
2159	NASDAQ	RAND	Tue, Oct 24, 2006	19.35	23.85	18.99	22.32
2158	NASDAQ	RAND	Mon, Oct 23, 2006	18.18	20.70	18.18	19.08
2157	NASDAQ	RAND	Fri, Oct 20, 2006	18.18	19.08	18.18	18.18
2156	NASDAQ	RAND	Thu, Oct 19, 2006	18.27	18.45	17.73	18.18
2155	NASDAQ	RAND	Wed, Oct 18, 2006	18.99	19.26	18.18	18.45
2154	NASDAQ	RAND	Tue, Oct 17, 2006	18.72	19.26	18.72	18.81
2153	NASDAQ	RAND	Mon, Oct 16, 2006	19.08	19.35	18.18	18.81
2152	NASDAQ	RAND	Fri, Oct 13, 2006	18.27	18.54	18.18	18.18
2151	NASDAQ	RAND	Thu, Oct 12, 2006	19.08	19.08	18.18	18.27
2150	NASDAQ	RAND	Wed, Oct 11, 2006	19.08	19.98	18.18	18.45
2149	NASDAQ	RAND	Tue, Oct 10, 2006	18.18	20.52	18.18	19.08
2148	NASDAQ	RAND	Mon, Oct 9, 2006	18.27	18.27	17.91	18.18
2147	NASDAQ	RAND	Fri, Oct 6, 2006	17.10	18.54	16.74	18.09
2146	NASDAQ	RAND	Thu, Oct 5, 2006	18.54	18.63	17.82	17.82
2145	NASDAQ	RAND	Wed, Oct 4, 2006	17.82	18.63	17.82	18.63
2144	NASDAQ	RAND	Tue, Oct 3, 2006	18.54	18.72	16.56	18.00
2143	NASDAQ	RAND	Mon, Oct 2, 2006	17.10	18.63	16.20	18.63
2142	NASDAQ	RAND	Fri, Sep 29, 2006	15.66	17.10	15.12	17.10
2141	NASDAQ	RAND	Thu, Sep 28, 2006	15.75	16.02	15.57	15.84
2140	NASDAQ	RAND	Wed, Sep 27, 2006	15.30	16.02	15.30	15.30
2139	NASDAQ	RAND	Tue, Sep 26, 2006	14.94	15.30	14.40	15.30
2138	NASDAQ	RAND	Mon, Sep 25, 2006	14.40	14.85	14.40	14.85
2137	NASDAQ	RAND	Fri, Sep 22, 2006	12.42	14.85	12.42	14.85
2136	NASDAQ	RAND	Thu, Sep 21, 2006	14.22	15.03	14.22	14.67
2135	NASDAQ	RAND	Wed, Sep 20, 2006	13.50	14.67	13.23	13.68
2134	NASDAQ	RAND	Tue, Sep 19, 2006	12.60	13.05	12.60	13.05
2133	NASDAQ	RAND	Mon, Sep 18, 2006	12.24	13.05	11.70	13.05
2132	NASDAQ	RAND	Fri, Sep 15, 2006	12.78	13.41	12.78	13.14
2131	NASDAQ	RAND	Wed, Sep 13, 2006	11.61	13.05	11.61	12.78
2130	NASDAQ	RAND	Tue, Sep 12, 2006	12.60	12.60	12.60	12.60
2129	NASDAQ	RAND	Mon, Sep 11, 2006	12.24	12.24	12.24	12.24
2128	NASDAQ	RAND	Fri, Sep 8, 2006	13.05	13.23	12.78	13.23
2127	NASDAQ	RAND	Thu, Sep 7, 2006	12.42	12.69	12.42	12.69
2126	NASDAQ	RAND	Wed, Sep 6, 2006	12.87	12.87	12.87	12.87
2125	NASDAQ	RAND	Tue, Sep 5, 2006	13.50	16.83	13.05	13.05
2124	NASDAQ	RAND	Fri, Sep 1, 2006	13.05	13.05	13.05	13.05
2123	NASDAQ	RAND	Wed, Aug 30, 2006	12.15	13.41	12.15	13.05
2122	NASDAQ	RAND	Mon, Aug 28, 2006	11.79	12.15	11.79	12.15
2121	NASDAQ	RAND	Fri, Aug 25, 2006	11.79	13.05	11.79	13.05
2120	NASDAQ	RAND	Thu, Aug 24, 2006	12.60	12.60	12.60	12.60
2119	NASDAQ	RAND	Tue, Aug 22, 2006	11.79	13.50	11.79	13.14
2118	NASDAQ	RAND	Mon, Aug 21, 2006	12.60	12.60	12.60	12.60
2117	NASDAQ	RAND	Thu, Aug 17, 2006	12.60	12.87	12.60	12.60
2116	NASDAQ	RAND	Wed, Aug 16, 2006	12.24	12.24	12.24	12.24
2115	NASDAQ	RAND	Mon, Aug 14, 2006	12.24	12.24	11.61	12.24
2114	NASDAQ	RAND	Fri, Aug 11, 2006	12.24	12.24	12.24	12.24
2113	NASDAQ	RAND	Thu, Aug 10, 2006	11.97	11.97	11.97	11.97
2112	NASDAQ	RAND	Wed, Aug 9, 2006	12.42	12.42	12.42	12.42
2111	NASDAQ	RAND	Tue, Aug 8, 2006	11.88	12.78	11.43	12.78
2110	NASDAQ	RAND	Mon, Aug 7, 2006	11.88	12.24	11.88	12.24
2109	NASDAQ	RAND	Fri, Aug 4, 2006	12.24	13.23	12.24	12.69
2108	NASDAQ	RAND	Wed, Aug 2, 2006	12.60	12.87	12.15	12.78
2107	NASDAQ	RAND	Mon, Jul 31, 2006	12.96	13.14	12.51	12.87
2106	NASDAQ	RAND	Fri, Jul 28, 2006	12.78	13.23	11.52	12.87
2105	NASDAQ	RAND	Thu, Jul 27, 2006	13.05	13.05	12.78	12.78
2104	NASDAQ	RAND	Wed, Jul 26, 2006	12.78	12.78	11.79	11.79
2103	NASDAQ	RAND	Tue, Jul 25, 2006	13.59	13.59	12.42	13.50
2102	NASDAQ	RAND	Mon, Jul 24, 2006	13.86	13.86	12.42	12.96
2101	NASDAQ	RAND	Fri, Jul 21, 2006	13.41	13.41	13.41	13.41
2100	NASDAQ	RAND	Wed, Jul 19, 2006	12.42	13.50	12.42	12.87
2099	NASDAQ	RAND	Fri, Jul 14, 2006	12.78	12.78	12.69	12.69
2098	NASDAQ	RAND	Thu, Jul 13, 2006	12.42	12.42	12.42	12.42
2097	NASDAQ	RAND	Wed, Jul 12, 2006	12.60	12.69	12.33	12.69
2096	NASDAQ	RAND	Tue, Jul 11, 2006	12.87	13.05	12.51	13.05
2095	NASDAQ	RAND	Mon, Jul 10, 2006	12.96	13.23	12.96	12.96
2094	NASDAQ	RAND	Fri, Jul 7, 2006	12.87	13.32	12.69	12.96
2093	NASDAQ	RAND	Thu, Jul 6, 2006	13.05	13.14	13.05	13.05
2092	NASDAQ	RAND	Wed, Jul 5, 2006	13.77	13.77	12.96	13.05
2091	NASDAQ	RAND	Mon, Jul 3, 2006	13.86	13.86	12.24	12.96
2090	NASDAQ	RAND	Fri, Jun 30, 2006	13.32	13.32	12.78	13.14
2089	NASDAQ	RAND	Thu, Jun 29, 2006	13.05	13.32	11.70	13.32
2088	NASDAQ	RAND	Wed, Jun 28, 2006	11.88	12.69	11.88	12.60
2087	NASDAQ	RAND	Mon, Jun 26, 2006	11.34	12.42	11.34	12.24
2086	NASDAQ	RAND	Fri, Jun 23, 2006	12.87	12.87	11.70	12.24
2085	NASDAQ	RAND	Thu, Jun 22, 2006	11.70	12.96	11.70	12.51
2084	NASDAQ	RAND	Wed, Jun 21, 2006	13.23	13.41	12.33	12.69
2083	NASDAQ	RAND	Tue, Jun 20, 2006	13.68	13.68	12.24	12.24
2082	NASDAQ	RAND	Mon, Jun 19, 2006	12.06	13.14	12.06	13.14
2081	NASDAQ	RAND	Fri, Jun 16, 2006	13.95	13.95	12.51	12.78
2080	NASDAQ	RAND	Thu, Jun 15, 2006	13.41	13.59	12.06	13.59
2079	NASDAQ	RAND	Wed, Jun 14, 2006	12.33	12.33	12.33	12.33
2078	NASDAQ	RAND	Mon, Jun 12, 2006	12.51	12.87	12.33	12.87
2077	NASDAQ	RAND	Fri, Jun 9, 2006	12.51	13.50	12.51	12.60
2076	NASDAQ	RAND	Thu, Jun 8, 2006	13.32	13.32	12.69	12.69
2075	NASDAQ	RAND	Wed, Jun 7, 2006	13.14	13.23	12.51	12.51
2074	NASDAQ	RAND	Tue, Jun 6, 2006	13.23	13.32	13.05	13.05
2073	NASDAQ	RAND	Mon, Jun 5, 2006	14.13	14.40	12.60	13.05
2072	NASDAQ	RAND	Fri, Jun 2, 2006	12.60	13.32	12.60	13.05
2071	NASDAQ	RAND	Thu, Jun 1, 2006	12.33	12.78	12.33	12.60
2070	NASDAQ	RAND	Wed, May 31, 2006	12.51	13.95	12.51	13.50
2069	NASDAQ	RAND	Tue, May 30, 2006	13.86	13.86	12.24	13.77
2068	NASDAQ	RAND	Fri, May 26, 2006	13.95	14.22	13.95	14.04
2067	NASDAQ	RAND	Thu, May 25, 2006	13.68	13.95	13.68	13.95
2066	NASDAQ	RAND	Wed, May 24, 2006	13.68	14.22	13.68	13.68
2065	NASDAQ	RAND	Tue, May 23, 2006	13.14	13.86	12.78	13.59
2064	NASDAQ	RAND	Mon, May 22, 2006	13.77	13.86	12.24	13.14
2063	NASDAQ	RAND	Fri, May 19, 2006	14.22	14.22	14.13	14.13
2062	NASDAQ	RAND	Thu, May 18, 2006	13.59	14.85	13.23	14.22
2061	NASDAQ	RAND	Wed, May 17, 2006	13.77	14.49	12.42	14.49
2060	NASDAQ	RAND	Tue, May 16, 2006	15.12	15.12	15.12	15.12
2059	NASDAQ	RAND	Mon, May 15, 2006	13.68	14.31	13.68	13.86
2058	NASDAQ	RAND	Fri, May 12, 2006	15.30	15.30	14.49	14.49
2057	NASDAQ	RAND	Thu, May 11, 2006	13.95	15.30	13.68	15.30
2056	NASDAQ	RAND	Wed, May 10, 2006	14.94	15.30	13.86	13.95
2055	NASDAQ	RAND	Tue, May 9, 2006	14.40	14.76	14.04	14.04
2054	NASDAQ	RAND	Mon, May 8, 2006	14.22	15.12	13.23	14.13
2053	NASDAQ	RAND	Fri, May 5, 2006	13.50	15.12	13.14	14.94
2052	NASDAQ	RAND	Thu, May 4, 2006	13.05	13.86	12.96	13.59
2051	NASDAQ	RAND	Wed, May 3, 2006	12.06	12.51	11.97	12.15
2050	NASDAQ	RAND	Tue, May 2, 2006	11.97	13.23	11.97	12.42
2049	NASDAQ	RAND	Mon, May 1, 2006	12.42	13.41	12.42	13.14
2048	NASDAQ	RAND	Fri, Apr 28, 2006	13.77	13.77	12.42	13.23
2047	NASDAQ	RAND	Thu, Apr 27, 2006	13.41	13.50	13.14	13.41
2046	NASDAQ	RAND	Wed, Apr 26, 2006	12.60	13.41	12.60	13.41
2045	NASDAQ	RAND	Tue, Apr 25, 2006	12.78	12.78	11.97	12.60
2044	NASDAQ	RAND	Mon, Apr 24, 2006	11.52	14.22	11.52	12.51
2043	NASDAQ	RAND	Fri, Apr 21, 2006	12.60	12.60	12.15	12.15
2042	NASDAQ	RAND	Thu, Apr 20, 2006	12.60	13.50	12.51	12.60
2041	NASDAQ	RAND	Wed, Apr 19, 2006	12.06	13.05	11.79	12.78
2040	NASDAQ	RAND	Tue, Apr 18, 2006	11.43	12.42	11.43	12.15
2039	NASDAQ	RAND	Thu, Apr 13, 2006	12.15	12.15	11.70	11.70
2038	NASDAQ	RAND	Wed, Apr 12, 2006	12.78	12.78	11.79	11.79
2037	NASDAQ	RAND	Tue, Apr 11, 2006	12.15	12.15	12.15	12.15
2036	NASDAQ	RAND	Mon, Apr 10, 2006	12.78	13.05	12.24	12.24
2035	NASDAQ	RAND	Fri, Apr 7, 2006	12.60	12.87	11.97	12.15
2034	NASDAQ	RAND	Thu, Apr 6, 2006	12.06	12.06	11.43	12.06
2033	NASDAQ	RAND	Wed, Apr 5, 2006	11.70	12.78	11.70	12.15
2032	NASDAQ	RAND	Tue, Apr 4, 2006	10.17	12.06	10.17	12.06
2031	NASDAQ	RAND	Mon, Apr 3, 2006	11.88	11.97	11.25	11.43
2030	NASDAQ	RAND	Fri, Mar 31, 2006	11.70	12.87	11.70	12.15
2029	NASDAQ	RAND	Thu, Mar 30, 2006	12.06	12.06	12.06	12.06
2028	NASDAQ	RAND	Wed, Mar 29, 2006	10.98	12.06	10.98	12.06
2027	NASDAQ	RAND	Tue, Mar 28, 2006	11.07	11.61	11.07	11.61
2026	NASDAQ	RAND	Mon, Mar 27, 2006	11.07	11.07	11.07	11.07
2025	NASDAQ	RAND	Thu, Mar 23, 2006	11.97	11.97	11.70	11.70
2024	NASDAQ	RAND	Wed, Mar 22, 2006	11.16	11.16	11.16	11.16
2023	NASDAQ	RAND	Mon, Mar 20, 2006	11.43	11.52	11.16	11.52
2022	NASDAQ	RAND	Fri, Mar 17, 2006	10.53	10.53	10.53	10.53
2021	NASDAQ	RAND	Wed, Mar 15, 2006	11.52	12.06	11.52	12.06
2020	NASDAQ	RAND	Tue, Mar 14, 2006	11.43	12.15	11.43	12.15
2019	NASDAQ	RAND	Mon, Mar 13, 2006	11.34	11.34	11.25	11.34
2018	NASDAQ	RAND	Fri, Mar 10, 2006	11.34	11.43	11.34	11.43
2017	NASDAQ	RAND	Thu, Mar 9, 2006	11.25	11.25	11.25	11.25
2016	NASDAQ	RAND	Wed, Mar 8, 2006	11.25	11.34	11.25	11.34
2015	NASDAQ	RAND	Tue, Mar 7, 2006	11.34	11.34	11.34	11.34
2014	NASDAQ	RAND	Mon, Mar 6, 2006	11.25	11.25	11.25	11.25
2013	NASDAQ	RAND	Fri, Mar 3, 2006	11.61	12.06	11.07	12.06
2012	NASDAQ	RAND	Thu, Mar 2, 2006	11.07	11.07	11.07	11.07
2011	NASDAQ	RAND	Wed, Mar 1, 2006	11.07	11.16	11.07	11.16
2010	NASDAQ	RAND	Tue, Feb 28, 2006	11.07	11.70	11.07	11.70
2009	NASDAQ	RAND	Mon, Feb 27, 2006	11.16	12.06	11.07	12.06
2008	NASDAQ	RAND	Thu, Feb 23, 2006	11.25	11.25	11.25	11.25
2007	NASDAQ	RAND	Wed, Feb 22, 2006	11.16	11.25	10.98	11.25
2006	NASDAQ	RAND	Tue, Feb 21, 2006	11.70	11.70	11.16	11.16
2005	NASDAQ	RAND	Thu, Feb 16, 2006	10.53	11.97	10.53	11.97
2004	NASDAQ	RAND	Wed, Feb 15, 2006	11.52	12.06	11.34	12.06
2003	NASDAQ	RAND	Tue, Feb 14, 2006	11.43	11.43	11.34	11.34
2002	NASDAQ	RAND	Thu, Feb 9, 2006	11.25	12.15	10.71	12.15
2001	NASDAQ	RAND	Tue, Feb 7, 2006	11.70	11.70	10.89	11.25
2000	NASDAQ	RAND	Mon, Feb 6, 2006	12.15	12.15	12.15	12.15
1999	NASDAQ	RAND	Thu, Feb 2, 2006	11.70	12.15	11.70	12.15
1998	NASDAQ	RAND	Tue, Jan 31, 2006	11.70	12.15	11.70	12.15
1997	NASDAQ	RAND	Mon, Jan 30, 2006	12.15	12.15	11.70	11.70
1996	NASDAQ	RAND	Fri, Jan 27, 2006	11.70	12.60	11.70	12.60
1995	NASDAQ	RAND	Wed, Jan 25, 2006	11.79	12.24	11.79	12.24
1994	NASDAQ	RAND	Tue, Jan 24, 2006	11.70	11.70	11.70	11.70
1993	NASDAQ	RAND	Mon, Jan 23, 2006	11.70	11.70	11.70	11.70
1992	NASDAQ	RAND	Fri, Jan 20, 2006	11.70	11.79	11.70	11.79
1991	NASDAQ	RAND	Thu, Jan 19, 2006	11.88	12.15	11.88	11.88
1990	NASDAQ	RAND	Wed, Jan 18, 2006	11.97	11.97	11.88	11.88
1989	NASDAQ	RAND	Tue, Jan 17, 2006	12.15	12.15	12.15	12.15
1988	NASDAQ	RAND	Fri, Jan 13, 2006	12.15	12.15	12.15	12.15
1987	NASDAQ	RAND	Thu, Jan 12, 2006	12.06	12.06	11.97	11.97
1986	NASDAQ	RAND	Wed, Jan 11, 2006	11.97	12.60	11.97	12.15
1985	NASDAQ	RAND	Mon, Jan 9, 2006	11.88	11.88	11.88	11.88
1984	NASDAQ	RAND	Fri, Jan 6, 2006	11.88	12.87	11.88	12.87
1983	NASDAQ	RAND	Thu, Jan 5, 2006	12.24	13.05	11.88	11.88
1982	NASDAQ	RAND	Wed, Jan 4, 2006	11.97	11.97	11.97	11.97
1981	NASDAQ	RAND	Fri, Dec 30, 2005	11.97	12.06	11.97	12.06
1980	NASDAQ	RAND	Thu, Dec 29, 2005	11.88	12.69	11.88	12.06
1979	NASDAQ	RAND	Wed, Dec 28, 2005	12.87	13.05	12.87	13.05
1978	NASDAQ	RAND	Tue, Dec 27, 2005	12.69	13.41	12.69	12.69
1977	NASDAQ	RAND	Thu, Dec 22, 2005	12.42	12.69	11.70	12.60
1976	NASDAQ	RAND	Wed, Dec 21, 2005	12.42	12.51	12.33	12.42
1975	NASDAQ	RAND	Tue, Dec 20, 2005	13.05	13.50	12.51	12.51
1974	NASDAQ	RAND	Mon, Dec 19, 2005	12.15	13.05	12.15	13.05
1973	NASDAQ	RAND	Fri, Dec 16, 2005	13.05	13.05	11.88	12.78
1972	NASDAQ	RAND	Thu, Dec 15, 2005	12.51	13.77	12.15	13.05
1971	NASDAQ	RAND	Wed, Dec 14, 2005	11.70	13.05	11.70	12.87
1970	NASDAQ	RAND	Tue, Dec 13, 2005	10.62	11.79	10.62	11.79
1969	NASDAQ	RAND	Mon, Dec 12, 2005	11.25	11.25	11.25	11.25
1968	NASDAQ	RAND	Thu, Dec 8, 2005	11.25	11.25	11.25	11.25
1967	NASDAQ	RAND	Wed, Dec 7, 2005	10.35	10.62	10.35	10.53
1966	NASDAQ	RAND	Tue, Dec 6, 2005	10.35	10.80	10.35	10.53
1965	NASDAQ	RAND	Mon, Dec 5, 2005	10.89	10.89	10.89	10.89
1964	NASDAQ	RAND	Fri, Dec 2, 2005	10.62	10.89	10.62	10.89
1963	NASDAQ	RAND	Wed, Nov 30, 2005	10.53	10.80	10.53	10.80
1962	NASDAQ	RAND	Mon, Nov 28, 2005	10.62	10.89	10.53	10.53
1961	NASDAQ	RAND	Wed, Nov 23, 2005	9.90	11.25	9.90	10.89
1960	NASDAQ	RAND	Tue, Nov 22, 2005	10.35	11.25	10.35	10.98
1959	NASDAQ	RAND	Mon, Nov 21, 2005	11.07	11.07	10.89	10.89
1958	NASDAQ	RAND	Thu, Nov 17, 2005	11.70	12.51	11.61	11.70
1957	NASDAQ	RAND	Wed, Nov 16, 2005	11.25	11.25	11.25	11.25
1956	NASDAQ	RAND	Tue, Nov 15, 2005	10.80	12.51	10.80	11.07
1955	NASDAQ	RAND	Wed, Nov 9, 2005	9.81	12.60	9.81	11.88
1954	NASDAQ	RAND	Tue, Nov 8, 2005	11.61	11.61	11.52	11.61
1953	NASDAQ	RAND	Mon, Nov 7, 2005	11.52	11.52	11.07	11.07
1952	NASDAQ	RAND	Fri, Nov 4, 2005	11.43	11.52	11.43	11.52
1951	NASDAQ	RAND	Thu, Nov 3, 2005	11.25	11.25	11.25	11.25
1950	NASDAQ	RAND	Wed, Nov 2, 2005	11.07	11.70	11.07	11.25
1949	NASDAQ	RAND	Tue, Nov 1, 2005	11.16	11.25	10.62	10.62
1948	NASDAQ	RAND	Fri, Oct 28, 2005	11.61	11.61	10.80	11.52
1947	NASDAQ	RAND	Thu, Oct 27, 2005	11.43	11.52	11.43	11.52
1946	NASDAQ	RAND	Tue, Oct 25, 2005	11.25	11.25	11.25	11.25
1945	NASDAQ	RAND	Mon, Oct 24, 2005	10.62	11.43	10.62	11.25
1944	NASDAQ	RAND	Wed, Oct 19, 2005	10.62	11.25	10.62	11.25
1943	NASDAQ	RAND	Fri, Oct 14, 2005	10.62	10.62	10.53	10.53
1942	NASDAQ	RAND	Thu, Oct 13, 2005	10.80	11.43	10.80	11.43
1941	NASDAQ	RAND	Wed, Oct 12, 2005	10.44	10.80	10.35	10.35
1940	NASDAQ	RAND	Tue, Oct 11, 2005	10.44	10.44	10.44	10.44
1939	NASDAQ	RAND	Fri, Sep 30, 2005	11.16	11.25	10.44	11.16
1938	NASDAQ	RAND	Thu, Sep 29, 2005	10.71	10.71	10.71	10.71
1937	NASDAQ	RAND	Wed, Sep 28, 2005	11.07	11.07	10.71	10.71
1936	NASDAQ	RAND	Tue, Sep 27, 2005	11.43	11.43	11.43	11.43
1935	NASDAQ	RAND	Mon, Sep 26, 2005	10.80	11.43	10.80	11.43
1934	NASDAQ	RAND	Fri, Sep 23, 2005	11.43	11.43	10.80	10.80
1933	NASDAQ	RAND	Thu, Sep 22, 2005	11.34	11.34	10.89	10.89
1932	NASDAQ	RAND	Tue, Sep 20, 2005	11.16	11.52	11.07	11.07
1931	NASDAQ	RAND	Mon, Sep 19, 2005	11.16	11.16	10.80	10.98
1930	NASDAQ	RAND	Fri, Sep 16, 2005	10.98	11.07	10.98	11.07
1929	NASDAQ	RAND	Thu, Sep 15, 2005	11.52	11.70	11.25	11.52
1928	NASDAQ	RAND	Wed, Sep 14, 2005	11.25	11.25	11.25	11.25
1927	NASDAQ	RAND	Tue, Sep 13, 2005	11.25	11.25	11.25	11.25
1926	NASDAQ	RAND	Mon, Sep 12, 2005	11.43	11.43	11.25	11.25
1925	NASDAQ	RAND	Fri, Sep 9, 2005	10.71	11.52	10.62	10.62
1924	NASDAQ	RAND	Thu, Sep 8, 2005	10.71	10.71	10.71	10.71
1923	NASDAQ	RAND	Tue, Sep 6, 2005	10.89	10.89	10.62	10.71
1922	NASDAQ	RAND	Fri, Sep 2, 2005	10.89	10.89	10.89	10.89
1921	NASDAQ	RAND	Thu, Sep 1, 2005	11.16	11.25	11.16	11.25
1920	NASDAQ	RAND	Wed, Aug 31, 2005	10.89	11.70	10.89	11.70
1919	NASDAQ	RAND	Tue, Aug 30, 2005	10.89	11.16	10.80	10.80
1918	NASDAQ	RAND	Fri, Aug 26, 2005	10.98	10.98	10.98	10.98
1917	NASDAQ	RAND	Thu, Aug 25, 2005	11.16	11.16	10.89	10.89
1916	NASDAQ	RAND	Tue, Aug 23, 2005	11.25	11.25	11.25	11.25
1915	NASDAQ	RAND	Mon, Aug 22, 2005	11.07	11.07	11.07	11.07
1914	NASDAQ	RAND	Tue, Aug 16, 2005	11.61	11.70	11.25	11.70
1913	NASDAQ	RAND	Mon, Aug 15, 2005	12.06	12.06	11.97	11.97
1912	NASDAQ	RAND	Thu, Aug 11, 2005	11.79	11.79	11.70	11.70
1911	NASDAQ	RAND	Wed, Aug 10, 2005	10.89	11.79	10.89	11.79
1910	NASDAQ	RAND	Tue, Aug 9, 2005	10.89	11.79	10.89	11.16
1909	NASDAQ	RAND	Mon, Aug 8, 2005	11.07	11.07	10.98	10.98
1908	NASDAQ	RAND	Fri, Aug 5, 2005	11.34	11.34	11.34	11.34
1907	NASDAQ	RAND	Wed, Aug 3, 2005	11.16	11.25	11.16	11.16
1906	NASDAQ	RAND	Tue, Aug 2, 2005	11.52	11.52	11.43	11.43
1905	NASDAQ	RAND	Mon, Aug 1, 2005	11.25	11.70	11.16	11.61
1904	NASDAQ	RAND	Fri, Jul 29, 2005	11.88	11.88	11.88	11.88
1903	NASDAQ	RAND	Thu, Jul 28, 2005	11.34	11.43	11.07	11.34
1902	NASDAQ	RAND	Wed, Jul 27, 2005	11.43	11.70	11.43	11.43
1901	NASDAQ	RAND	Tue, Jul 26, 2005	11.25	11.88	10.98	11.34
1900	NASDAQ	RAND	Mon, Jul 25, 2005	11.70	11.97	11.70	11.97
1899	NASDAQ	RAND	Fri, Jul 22, 2005	11.88	11.97	11.34	11.34
1898	NASDAQ	RAND	Thu, Jul 21, 2005	11.34	11.34	10.89	10.89
1897	NASDAQ	RAND	Wed, Jul 20, 2005	11.25	11.25	11.25	11.25
1896	NASDAQ	RAND	Tue, Jul 19, 2005	11.25	11.25	11.25	11.25
1895	NASDAQ	RAND	Mon, Jul 18, 2005	11.25	11.25	11.16	11.25
1894	NASDAQ	RAND	Fri, Jul 15, 2005	11.43	11.61	11.43	11.61
1893	NASDAQ	RAND	Wed, Jul 13, 2005	11.97	11.97	11.97	11.97
1892	NASDAQ	RAND	Tue, Jul 12, 2005	11.79	11.79	11.52	11.52
1891	NASDAQ	RAND	Mon, Jul 11, 2005	11.34	11.34	11.34	11.34
1890	NASDAQ	RAND	Fri, Jul 8, 2005	11.07	11.25	11.07	11.25
1889	NASDAQ	RAND	Thu, Jul 7, 2005	11.52	11.61	11.07	11.25
1888	NASDAQ	RAND	Wed, Jul 6, 2005	11.52	11.70	11.52	11.70
1887	NASDAQ	RAND	Fri, Jul 1, 2005	11.52	11.61	11.52	11.61
1886	NASDAQ	RAND	Thu, Jun 30, 2005	12.15	12.15	11.52	12.06
1885	NASDAQ	RAND	Wed, Jun 29, 2005	11.70	11.79	11.70	11.79
1884	NASDAQ	RAND	Tue, Jun 28, 2005	11.70	11.70	11.70	11.70
1883	NASDAQ	RAND	Mon, Jun 27, 2005	11.61	12.15	11.52	12.15
1882	NASDAQ	RAND	Fri, Jun 24, 2005	11.70	11.70	11.70	11.70
1881	NASDAQ	RAND	Thu, Jun 23, 2005	11.61	11.97	11.61	11.61
1880	NASDAQ	RAND	Wed, Jun 22, 2005	11.43	11.43	11.43	11.43
1879	NASDAQ	RAND	Tue, Jun 21, 2005	11.34	12.33	11.25	11.43
1878	NASDAQ	RAND	Mon, Jun 20, 2005	11.34	11.34	11.34	11.34
1877	NASDAQ	RAND	Fri, Jun 17, 2005	11.61	11.61	11.43	11.43
1876	NASDAQ	RAND	Wed, Jun 15, 2005	11.61	11.61	11.61	11.61
1875	NASDAQ	RAND	Tue, Jun 14, 2005	11.61	11.97	11.61	11.61
1874	NASDAQ	RAND	Mon, Jun 13, 2005	11.88	11.88	11.52	11.79
1873	NASDAQ	RAND	Fri, Jun 10, 2005	11.61	11.61	11.61	11.61
1872	NASDAQ	RAND	Thu, Jun 9, 2005	13.50	13.50	11.79	11.79
1871	NASDAQ	RAND	Tue, Jun 7, 2005	11.25	11.52	11.25	11.25
1870	NASDAQ	RAND	Mon, Jun 6, 2005	11.43	11.43	11.34	11.43
1869	NASDAQ	RAND	Fri, Jun 3, 2005	11.61	11.97	11.61	11.70
1868	NASDAQ	RAND	Thu, Jun 2, 2005	11.70	11.70	11.52	11.52
1867	NASDAQ	RAND	Wed, Jun 1, 2005	10.53	11.88	10.53	11.61
1866	NASDAQ	RAND	Tue, May 31, 2005	11.52	12.15	11.52	11.79
1865	NASDAQ	RAND	Fri, May 27, 2005	11.16	11.16	11.16	11.16
1864	NASDAQ	RAND	Thu, May 26, 2005	11.43	11.43	10.89	11.16
1863	NASDAQ	RAND	Wed, May 25, 2005	11.61	11.61	10.80	11.25
1862	NASDAQ	RAND	Tue, May 24, 2005	11.34	11.79	11.07	11.16
1861	NASDAQ	RAND	Mon, May 23, 2005	12.15	12.15	11.52	11.97
1860	NASDAQ	RAND	Fri, May 20, 2005	11.43	12.15	11.43	12.15
1859	NASDAQ	RAND	Thu, May 19, 2005	11.43	11.79	11.34	11.43
1858	NASDAQ	RAND	Wed, May 18, 2005	11.97	11.97	11.61	11.61
1857	NASDAQ	RAND	Tue, May 17, 2005	12.06	12.06	11.34	11.70
1856	NASDAQ	RAND	Mon, May 16, 2005	10.98	11.88	10.98	11.79
1855	NASDAQ	RAND	Fri, May 13, 2005	10.89	11.61	10.89	11.07
1854	NASDAQ	RAND	Thu, May 12, 2005	11.16	11.52	11.16	11.43
1853	NASDAQ	RAND	Wed, May 11, 2005	11.70	12.15	11.34	11.79
1852	NASDAQ	RAND	Tue, May 10, 2005	11.43	11.70	11.25	11.70
1851	NASDAQ	RAND	Mon, May 9, 2005	11.34	11.70	11.25	11.70
1850	NASDAQ	RAND	Thu, May 5, 2005	11.43	11.61	11.43	11.61
1849	NASDAQ	RAND	Wed, May 4, 2005	11.61	11.61	11.43	11.52
1848	NASDAQ	RAND	Tue, May 3, 2005	11.43	12.06	11.34	11.52
1847	NASDAQ	RAND	Mon, May 2, 2005	11.34	11.52	11.25	11.34
1846	NASDAQ	RAND	Fri, Apr 29, 2005	11.34	11.79	11.34	11.52
1845	NASDAQ	RAND	Thu, Apr 28, 2005	11.25	11.79	11.25	11.70
1844	NASDAQ	RAND	Wed, Apr 27, 2005	11.52	11.70	11.52	11.70
1843	NASDAQ	RAND	Tue, Apr 26, 2005	11.70	11.70	11.70	11.70
1842	NASDAQ	RAND	Fri, Apr 22, 2005	12.15	12.15	12.15	12.15
1841	NASDAQ	RAND	Thu, Apr 21, 2005	12.24	12.42	12.15	12.15
1840	NASDAQ	RAND	Wed, Apr 20, 2005	12.06	12.33	11.34	11.70
1839	NASDAQ	RAND	Tue, Apr 19, 2005	12.06	12.06	11.25	11.70
1838	NASDAQ	RAND	Mon, Apr 18, 2005	11.61	11.70	11.07	11.70
1837	NASDAQ	RAND	Fri, Apr 15, 2005	12.15	12.33	11.70	12.06
1836	NASDAQ	RAND	Thu, Apr 14, 2005	12.60	12.60	11.79	12.42
1835	NASDAQ	RAND	Wed, Apr 13, 2005	12.42	12.60	12.24	12.33
1834	NASDAQ	RAND	Tue, Apr 12, 2005	12.60	12.60	12.24	12.33
1833	NASDAQ	RAND	Mon, Apr 11, 2005	12.78	12.96	12.60	12.60
1832	NASDAQ	RAND	Fri, Apr 8, 2005	13.05	13.05	12.87	12.87
1831	NASDAQ	RAND	Thu, Apr 7, 2005	12.96	13.23	12.78	12.78
1830	NASDAQ	RAND	Wed, Apr 6, 2005	12.87	12.87	12.60	12.78
1829	NASDAQ	RAND	Tue, Apr 5, 2005	12.69	13.05	12.42	12.60
1828	NASDAQ	RAND	Mon, Apr 4, 2005	12.60	12.60	12.60	12.60
1827	NASDAQ	RAND	Fri, Apr 1, 2005	12.69	12.87	12.60	12.87
1826	NASDAQ	RAND	Thu, Mar 31, 2005	13.05	13.14	12.60	13.05
1825	NASDAQ	RAND	Wed, Mar 30, 2005	12.69	12.69	12.69	12.69
1824	NASDAQ	RAND	Tue, Mar 29, 2005	12.69	12.87	12.69	12.69
1823	NASDAQ	RAND	Thu, Mar 24, 2005	12.78	13.32	12.60	13.32
1822	NASDAQ	RAND	Wed, Mar 23, 2005	12.69	12.69	12.60	12.60
1821	NASDAQ	RAND	Tue, Mar 22, 2005	13.05	13.05	12.78	12.78
1820	NASDAQ	RAND	Mon, Mar 21, 2005	12.69	13.59	12.69	13.14
1819	NASDAQ	RAND	Fri, Mar 18, 2005	12.78	13.05	12.78	12.78
1818	NASDAQ	RAND	Thu, Mar 17, 2005	14.49	14.49	13.05	13.05
1817	NASDAQ	RAND	Wed, Mar 16, 2005	13.23	13.41	13.05	13.41
1816	NASDAQ	RAND	Tue, Mar 15, 2005	13.95	14.13	13.32	13.41
1815	NASDAQ	RAND	Mon, Mar 14, 2005	14.40	14.40	13.59	14.04
1814	NASDAQ	RAND	Fri, Mar 11, 2005	14.40	15.03	13.86	14.04
1813	NASDAQ	RAND	Thu, Mar 10, 2005	13.50	13.77	13.32	13.32
1812	NASDAQ	RAND	Wed, Mar 9, 2005	13.86	14.40	13.41	13.50
1811	NASDAQ	RAND	Tue, Mar 8, 2005	13.41	14.85	13.23	13.95
1810	NASDAQ	RAND	Mon, Mar 7, 2005	13.14	13.95	13.14	13.68
1809	NASDAQ	RAND	Fri, Mar 4, 2005	13.14	13.50	13.14	13.14
1808	NASDAQ	RAND	Thu, Mar 3, 2005	13.14	13.32	13.14	13.23
1807	NASDAQ	RAND	Wed, Mar 2, 2005	13.14	13.59	12.96	13.41
1806	NASDAQ	RAND	Tue, Mar 1, 2005	13.14	13.41	12.96	13.05
1805	NASDAQ	RAND	Mon, Feb 28, 2005	13.14	13.14	12.96	13.14
1804	NASDAQ	RAND	Fri, Feb 25, 2005	13.23	13.41	13.05	13.23
1803	NASDAQ	RAND	Thu, Feb 24, 2005	13.50	13.86	13.14	13.23
1802	NASDAQ	RAND	Wed, Feb 23, 2005	12.78	13.50	12.78	13.50
1801	NASDAQ	RAND	Tue, Feb 22, 2005	12.87	12.96	12.51	12.78
1800	NASDAQ	RAND	Fri, Feb 18, 2005	13.23	13.23	12.96	12.96
1799	NASDAQ	RAND	Thu, Feb 17, 2005	12.87	13.23	12.69	12.78
1798	NASDAQ	RAND	Wed, Feb 16, 2005	13.23	13.23	12.69	12.96
1797	NASDAQ	RAND	Tue, Feb 15, 2005	12.87	13.41	12.69	13.41
1796	NASDAQ	RAND	Mon, Feb 14, 2005	13.41	13.41	12.78	13.05
1795	NASDAQ	RAND	Fri, Feb 11, 2005	13.32	13.59	12.69	13.41
1794	NASDAQ	RAND	Thu, Feb 10, 2005	12.78	14.22	12.60	13.23
1793	NASDAQ	RAND	Wed, Feb 9, 2005	12.96	12.96	12.78	12.78
1792	NASDAQ	RAND	Tue, Feb 8, 2005	12.69	12.78	12.69	12.69
1791	NASDAQ	RAND	Mon, Feb 7, 2005	12.78	13.05	12.51	12.60
1790	NASDAQ	RAND	Fri, Feb 4, 2005	13.05	13.05	12.51	13.05
1789	NASDAQ	RAND	Thu, Feb 3, 2005	13.05	13.32	13.05	13.14
1788	NASDAQ	RAND	Wed, Feb 2, 2005	13.05	13.41	13.05	13.41
1787	NASDAQ	RAND	Tue, Feb 1, 2005	13.41	13.50	13.14	13.32
1786	NASDAQ	RAND	Mon, Jan 31, 2005	13.23	13.68	13.14	13.23
1785	NASDAQ	RAND	Fri, Jan 28, 2005	12.96	13.14	12.96	13.14
1784	NASDAQ	RAND	Thu, Jan 27, 2005	12.78	13.68	12.78	13.32
1783	NASDAQ	RAND	Wed, Jan 26, 2005	13.23	13.68	12.96	12.96
1782	NASDAQ	RAND	Tue, Jan 25, 2005	13.41	13.86	12.69	13.23
1781	NASDAQ	RAND	Mon, Jan 24, 2005	12.96	13.41	12.87	13.23
1780	NASDAQ	RAND	Fri, Jan 21, 2005	12.60	13.59	12.60	13.32
1779	NASDAQ	RAND	Thu, Jan 20, 2005	12.51	13.32	12.24	12.60
1778	NASDAQ	RAND	Wed, Jan 19, 2005	12.78	12.96	12.24	12.24
1777	NASDAQ	RAND	Tue, Jan 18, 2005	12.96	12.96	12.69	12.78
1776	NASDAQ	RAND	Fri, Jan 14, 2005	12.87	12.96	12.87	12.87
1775	NASDAQ	RAND	Thu, Jan 13, 2005	12.78	13.05	12.78	12.87
1774	NASDAQ	RAND	Wed, Jan 12, 2005	12.60	13.05	12.42	12.96
1773	NASDAQ	RAND	Tue, Jan 11, 2005	12.96	12.96	12.69	12.78
1772	NASDAQ	RAND	Mon, Jan 10, 2005	13.14	13.32	12.87	12.96
1771	NASDAQ	RAND	Fri, Jan 7, 2005	13.05	13.68	12.78	12.87
1770	NASDAQ	RAND	Thu, Jan 6, 2005	13.23	13.23	12.87	12.96
1769	NASDAQ	RAND	Wed, Jan 5, 2005	13.41	14.40	13.05	13.23
1768	NASDAQ	RAND	Tue, Jan 4, 2005	13.59	13.86	12.96	13.32
1767	NASDAQ	RAND	Mon, Jan 3, 2005	14.49	14.49	13.59	13.77
1766	NASDAQ	RAND	Fri, Dec 31, 2004	15.03	15.03	13.95	14.04
1765	NASDAQ	RAND	Thu, Dec 30, 2004	13.68	14.94	13.68	14.04
1764	NASDAQ	RAND	Wed, Dec 29, 2004	14.40	14.40	13.59	13.86
1763	NASDAQ	RAND	Tue, Dec 28, 2004	13.77	16.47	13.59	14.40
1762	NASDAQ	RAND	Mon, Dec 27, 2004	12.96	14.67	12.78	13.86
1761	NASDAQ	RAND	Thu, Dec 23, 2004	13.23	13.23	12.78	13.14
1760	NASDAQ	RAND	Wed, Dec 22, 2004	13.59	13.59	13.23	13.32
1759	NASDAQ	RAND	Tue, Dec 21, 2004	13.32	14.04	12.96	13.41
1758	NASDAQ	RAND	Mon, Dec 20, 2004	13.14	13.23	13.05	13.05
1757	NASDAQ	RAND	Fri, Dec 17, 2004	12.69	13.50	12.42	13.14
1756	NASDAQ	RAND	Thu, Dec 16, 2004	13.23	13.50	12.69	12.96
1755	NASDAQ	RAND	Wed, Dec 15, 2004	13.95	13.95	12.78	13.05
1754	NASDAQ	RAND	Tue, Dec 14, 2004	14.49	14.67	13.59	13.59
1753	NASDAQ	RAND	Mon, Dec 13, 2004	13.14	15.30	13.05	13.95
1752	NASDAQ	RAND	Fri, Dec 10, 2004	13.68	13.68	13.05	13.14
1751	NASDAQ	RAND	Thu, Dec 9, 2004	13.59	14.22	13.59	13.68
1750	NASDAQ	RAND	Wed, Dec 8, 2004	12.96	14.85	12.33	13.77
1749	NASDAQ	RAND	Tue, Dec 7, 2004	13.86	13.86	12.78	12.87
1748	NASDAQ	RAND	Mon, Dec 6, 2004	13.68	13.95	12.96	13.32
1747	NASDAQ	RAND	Fri, Dec 3, 2004	15.30	15.30	13.77	14.13
1746	NASDAQ	RAND	Thu, Dec 2, 2004	13.23	14.94	13.14	14.94
1745	NASDAQ	RAND	Wed, Dec 1, 2004	12.96	13.77	12.78	13.32
1744	NASDAQ	RAND	Tue, Nov 30, 2004	13.50	13.95	13.05	13.05
1743	NASDAQ	RAND	Mon, Nov 29, 2004	14.40	14.40	13.05	13.59
1742	NASDAQ	RAND	Fri, Nov 26, 2004	14.76	14.76	13.68	13.86
1741	NASDAQ	RAND	Wed, Nov 24, 2004	15.66	15.84	13.68	14.04
1740	NASDAQ	RAND	Tue, Nov 23, 2004	13.95	15.84	13.68	14.58
1739	NASDAQ	RAND	Mon, Nov 22, 2004	15.03	15.12	13.59	14.13
1738	NASDAQ	RAND	Fri, Nov 19, 2004	15.12	15.93	14.40	14.85
1737	NASDAQ	RAND	Thu, Nov 18, 2004	15.57	16.38	14.40	15.48
1736	NASDAQ	RAND	Wed, Nov 17, 2004	15.75	17.82	15.75	16.20
1735	NASDAQ	RAND	Tue, Nov 16, 2004	16.65	18.90	15.66	16.02
1734	NASDAQ	RAND	Mon, Nov 15, 2004	16.38	19.71	15.30	17.01
1733	NASDAQ	RAND	Fri, Nov 12, 2004	22.41	22.41	16.20	16.65
1732	NASDAQ	RAND	Thu, Nov 11, 2004	19.89	27.90	18.00	23.22
1731	NASDAQ	RAND	Wed, Nov 10, 2004	11.70	11.97	11.61	11.79
1730	NASDAQ	RAND	Tue, Nov 9, 2004	11.52	11.52	11.16	11.16
1729	NASDAQ	RAND	Mon, Nov 8, 2004	11.52	11.52	11.52	11.52
1728	NASDAQ	RAND	Fri, Nov 5, 2004	11.43	11.43	11.43	11.43
1727	NASDAQ	RAND	Thu, Nov 4, 2004	11.07	11.61	10.98	11.07
1726	NASDAQ	RAND	Wed, Nov 3, 2004	11.61	11.61	11.25	11.25
1725	NASDAQ	RAND	Tue, Nov 2, 2004	11.43	12.15	11.25	11.88
1724	NASDAQ	RAND	Mon, Nov 1, 2004	11.70	11.88	10.98	11.34
1723	NASDAQ	RAND	Fri, Oct 29, 2004	10.89	11.70	10.89	11.70
1722	NASDAQ	RAND	Wed, Oct 27, 2004	11.61	11.61	11.25	11.61
1721	NASDAQ	RAND	Tue, Oct 26, 2004	10.80	11.34	10.80	11.34
1720	NASDAQ	RAND	Mon, Oct 25, 2004	11.34	11.34	10.98	10.98
1719	NASDAQ	RAND	Fri, Oct 22, 2004	11.25	11.34	10.98	11.34
1718	NASDAQ	RAND	Thu, Oct 21, 2004	11.25	11.70	11.07	11.07
1717	NASDAQ	RAND	Wed, Oct 20, 2004	11.25	11.25	11.25	11.25
1716	NASDAQ	RAND	Tue, Oct 19, 2004	11.52	11.52	10.89	11.16
1715	NASDAQ	RAND	Mon, Oct 18, 2004	10.89	10.89	10.89	10.89
1714	NASDAQ	RAND	Fri, Oct 15, 2004	10.89	11.52	10.89	11.52
1713	NASDAQ	RAND	Thu, Oct 14, 2004	11.43	11.43	11.43	11.43
1712	NASDAQ	RAND	Wed, Oct 13, 2004	11.70	11.70	11.16	11.25
1711	NASDAQ	RAND	Tue, Oct 12, 2004	11.16	11.70	11.16	11.70
1710	NASDAQ	RAND	Mon, Oct 11, 2004	11.79	11.79	10.98	11.70
1709	NASDAQ	RAND	Fri, Oct 8, 2004	11.25	12.06	11.25	12.06
1708	NASDAQ	RAND	Thu, Oct 7, 2004	11.52	12.33	11.52	12.33
1707	NASDAQ	RAND	Wed, Oct 6, 2004	11.79	11.79	11.34	11.79
1706	NASDAQ	RAND	Tue, Oct 5, 2004	11.70	11.88	11.70	11.79
1705	NASDAQ	RAND	Mon, Oct 4, 2004	12.24	12.24	11.97	12.24
1704	NASDAQ	RAND	Fri, Oct 1, 2004	12.60	12.60	12.60	12.60
1703	NASDAQ	RAND	Thu, Sep 30, 2004	12.42	12.42	12.15	12.15
1702	NASDAQ	RAND	Wed, Sep 29, 2004	12.15	12.60	12.15	12.15
1701	NASDAQ	RAND	Mon, Sep 27, 2004	12.33	12.33	12.33	12.33
1700	NASDAQ	RAND	Fri, Sep 24, 2004	13.23	13.23	12.60	12.60
1699	NASDAQ	RAND	Thu, Sep 23, 2004	12.15	12.15	12.15	12.15
1698	NASDAQ	RAND	Wed, Sep 22, 2004	12.60	12.60	12.15	12.15
1697	NASDAQ	RAND	Fri, Sep 17, 2004	12.42	13.23	12.33	13.23
1696	NASDAQ	RAND	Thu, Sep 16, 2004	13.23	13.23	13.14	13.23
1695	NASDAQ	RAND	Tue, Sep 14, 2004	12.33	12.33	12.33	12.33
1694	NASDAQ	RAND	Mon, Sep 13, 2004	13.05	13.23	13.05	13.23
1693	NASDAQ	RAND	Fri, Sep 10, 2004	12.15	12.15	12.15	12.15
1692	NASDAQ	RAND	Wed, Sep 8, 2004	12.78	13.05	12.42	12.96
1691	NASDAQ	RAND	Fri, Sep 3, 2004	12.15	13.32	12.15	12.96
1690	NASDAQ	RAND	Thu, Sep 2, 2004	11.79	13.32	11.79	13.32
1689	NASDAQ	RAND	Wed, Sep 1, 2004	13.41	13.41	12.24	13.32
1688	NASDAQ	RAND	Tue, Aug 31, 2004	11.79	13.32	11.79	13.32
1687	NASDAQ	RAND	Mon, Aug 30, 2004	13.14	13.41	13.14	13.41
1686	NASDAQ	RAND	Thu, Aug 26, 2004	12.24	13.14	12.24	13.14
1685	NASDAQ	RAND	Wed, Aug 25, 2004	13.50	13.50	12.24	13.41
1684	NASDAQ	RAND	Tue, Aug 24, 2004	12.51	13.32	12.42	13.32
1683	NASDAQ	RAND	Mon, Aug 23, 2004	12.15	13.50	12.15	13.32
1682	NASDAQ	RAND	Fri, Aug 20, 2004	13.32	13.41	13.32	13.32
1681	NASDAQ	RAND	Thu, Aug 19, 2004	13.41	13.41	13.41	13.41
1680	NASDAQ	RAND	Wed, Aug 18, 2004	13.05	13.32	12.33	12.96
1679	NASDAQ	RAND	Tue, Aug 17, 2004	12.87	13.32	12.87	13.32
1678	NASDAQ	RAND	Mon, Aug 16, 2004	12.69	13.05	12.15	12.24
1677	NASDAQ	RAND	Fri, Aug 13, 2004	12.42	13.50	12.15	13.50
1676	NASDAQ	RAND	Thu, Aug 12, 2004	13.05	13.05	12.60	12.60
1675	NASDAQ	RAND	Wed, Aug 11, 2004	12.96	13.05	12.33	13.05
1674	NASDAQ	RAND	Tue, Aug 10, 2004	12.24	12.87	12.24	12.87
1673	NASDAQ	RAND	Mon, Aug 9, 2004	12.87	12.87	12.60	12.60
1672	NASDAQ	RAND	Fri, Aug 6, 2004	12.60	13.05	12.60	13.05
1671	NASDAQ	RAND	Thu, Aug 5, 2004	12.60	13.50	12.60	13.05
1670	NASDAQ	RAND	Wed, Aug 4, 2004	12.69	13.41	12.69	13.23
1669	NASDAQ	RAND	Tue, Aug 3, 2004	12.96	13.50	12.60	13.50
1668	NASDAQ	RAND	Mon, Aug 2, 2004	12.87	13.41	12.87	13.41
1667	NASDAQ	RAND	Fri, Jul 30, 2004	12.33	13.50	12.24	13.41
1666	NASDAQ	RAND	Thu, Jul 29, 2004	13.50	13.50	11.88	12.60
1665	NASDAQ	RAND	Wed, Jul 28, 2004	12.33	12.96	12.33	12.51
1664	NASDAQ	RAND	Tue, Jul 27, 2004	12.51	12.51	11.79	11.88
1663	NASDAQ	RAND	Mon, Jul 26, 2004	12.60	12.96	11.79	12.51
1662	NASDAQ	RAND	Thu, Jul 22, 2004	12.96	12.96	12.69	12.69
1661	NASDAQ	RAND	Wed, Jul 21, 2004	12.78	13.77	12.69	13.77
1660	NASDAQ	RAND	Tue, Jul 20, 2004	12.15	13.05	12.15	12.87
1659	NASDAQ	RAND	Mon, Jul 19, 2004	12.24	12.24	12.24	12.24
1658	NASDAQ	RAND	Fri, Jul 16, 2004	12.87	12.96	12.24	12.24
1657	NASDAQ	RAND	Thu, Jul 15, 2004	13.86	13.86	12.96	12.96
1656	NASDAQ	RAND	Wed, Jul 14, 2004	12.96	13.05	12.87	13.05
1655	NASDAQ	RAND	Tue, Jul 13, 2004	13.32	13.32	13.14	13.32
1654	NASDAQ	RAND	Mon, Jul 12, 2004	13.14	13.32	12.69	13.32
1653	NASDAQ	RAND	Fri, Jul 9, 2004	13.23	13.32	13.23	13.32
1652	NASDAQ	RAND	Thu, Jul 8, 2004	12.96	12.96	12.60	12.87
1651	NASDAQ	RAND	Wed, Jul 7, 2004	13.41	13.41	13.05	13.05
1650	NASDAQ	RAND	Tue, Jul 6, 2004	13.05	13.41	12.87	12.96
1649	NASDAQ	RAND	Fri, Jul 2, 2004	12.87	12.96	12.87	12.96
1648	NASDAQ	RAND	Thu, Jul 1, 2004	14.31	14.31	12.60	12.87
1647	NASDAQ	RAND	Wed, Jun 30, 2004	12.69	13.95	12.69	13.95
1646	NASDAQ	RAND	Tue, Jun 29, 2004	12.60	12.78	12.60	12.78
1645	NASDAQ	RAND	Mon, Jun 28, 2004	11.43	13.77	11.43	13.05
1644	NASDAQ	RAND	Fri, Jun 25, 2004	13.14	14.22	12.78	13.68
1643	NASDAQ	RAND	Thu, Jun 24, 2004	13.05	13.14	13.05	13.14
1642	NASDAQ	RAND	Wed, Jun 23, 2004	12.60	13.14	12.51	12.96
1641	NASDAQ	RAND	Tue, Jun 22, 2004	12.51	12.60	12.06	12.60
1640	NASDAQ	RAND	Mon, Jun 21, 2004	12.42	12.60	12.42	12.60
1639	NASDAQ	RAND	Fri, Jun 18, 2004	12.15	12.51	12.15	12.51
1638	NASDAQ	RAND	Thu, Jun 17, 2004	12.33	12.51	11.97	12.42
1637	NASDAQ	RAND	Wed, Jun 16, 2004	10.80	12.15	10.80	12.06
1636	NASDAQ	RAND	Tue, Jun 15, 2004	11.79	11.79	11.79	11.79
1635	NASDAQ	RAND	Mon, Jun 14, 2004	11.70	12.15	11.70	11.79
1634	NASDAQ	RAND	Thu, Jun 10, 2004	12.24	12.51	11.88	11.88
1633	NASDAQ	RAND	Wed, Jun 9, 2004	11.70	12.15	11.70	11.88
1632	NASDAQ	RAND	Tue, Jun 8, 2004	11.70	12.06	11.34	12.06
1631	NASDAQ	RAND	Mon, Jun 7, 2004	11.97	11.97	11.97	11.97
1630	NASDAQ	RAND	Fri, Jun 4, 2004	11.88	12.42	11.88	12.42
1629	NASDAQ	RAND	Thu, Jun 3, 2004	11.88	12.51	11.88	12.51
1628	NASDAQ	RAND	Wed, Jun 2, 2004	11.88	12.15	11.88	12.15
1627	NASDAQ	RAND	Tue, Jun 1, 2004	11.79	12.15	11.79	11.88
1626	NASDAQ	RAND	Fri, May 28, 2004	13.05	13.05	11.97	12.51
1625	NASDAQ	RAND	Thu, May 27, 2004	12.33	12.33	11.88	11.88
1624	NASDAQ	RAND	Wed, May 26, 2004	12.06	12.24	12.06	12.24
1623	NASDAQ	RAND	Tue, May 25, 2004	11.97	12.33	11.97	12.06
1622	NASDAQ	RAND	Mon, May 24, 2004	11.61	11.97	11.34	11.88
1621	NASDAQ	RAND	Fri, May 21, 2004	11.70	11.70	11.61	11.61
1620	NASDAQ	RAND	Thu, May 20, 2004	11.97	11.97	11.25	11.70
1619	NASDAQ	RAND	Wed, May 19, 2004	12.33	12.33	11.43	11.43
1618	NASDAQ	RAND	Tue, May 18, 2004	12.15	12.24	11.70	12.24
1617	NASDAQ	RAND	Mon, May 17, 2004	12.51	12.51	12.51	12.51
1616	NASDAQ	RAND	Fri, May 14, 2004	12.42	12.78	12.24	12.78
1615	NASDAQ	RAND	Thu, May 13, 2004	12.33	13.05	12.24	12.33
1614	NASDAQ	RAND	Wed, May 12, 2004	12.24	12.33	11.97	12.33
1613	NASDAQ	RAND	Tue, May 11, 2004	12.60	12.69	12.24	12.69
1612	NASDAQ	RAND	Mon, May 10, 2004	12.33	12.60	11.79	12.06
1611	NASDAQ	RAND	Fri, May 7, 2004	12.60	12.60	12.51	12.60
1610	NASDAQ	RAND	Thu, May 6, 2004	13.05	13.14	12.33	12.87
1609	NASDAQ	RAND	Wed, May 5, 2004	13.14	13.23	12.78	13.14
1608	NASDAQ	RAND	Tue, May 4, 2004	12.96	13.23	12.78	13.14
1607	NASDAQ	RAND	Mon, May 3, 2004	12.87	13.14	12.69	12.96
1606	NASDAQ	RAND	Fri, Apr 30, 2004	15.12	15.12	12.78	12.96
1605	NASDAQ	RAND	Thu, Apr 29, 2004	14.49	14.49	13.77	13.77
1604	NASDAQ	RAND	Wed, Apr 28, 2004	14.49	15.03	14.49	15.03
1603	NASDAQ	RAND	Tue, Apr 27, 2004	15.30	15.30	14.49	15.21
1602	NASDAQ	RAND	Mon, Apr 26, 2004	15.30	15.30	14.13	14.49
1601	NASDAQ	RAND	Fri, Apr 23, 2004	14.40	16.11	14.04	14.40
1600	NASDAQ	RAND	Thu, Apr 22, 2004	13.50	14.58	13.50	14.13
1599	NASDAQ	RAND	Wed, Apr 21, 2004	15.66	15.93	13.50	14.40
1598	NASDAQ	RAND	Tue, Apr 20, 2004	15.39	16.74	14.94	15.66
1597	NASDAQ	RAND	Mon, Apr 19, 2004	14.58	15.75	14.58	15.39
1596	NASDAQ	RAND	Fri, Apr 16, 2004	14.94	15.84	14.85	15.21
1595	NASDAQ	RAND	Thu, Apr 15, 2004	16.02	16.20	15.21	15.75
1594	NASDAQ	RAND	Wed, Apr 14, 2004	17.64	19.35	15.21	15.93
1593	NASDAQ	RAND	Tue, Apr 13, 2004	16.38	16.65	15.93	16.65
1592	NASDAQ	RAND	Mon, Apr 12, 2004	18.18	18.45	16.20	17.01
1591	NASDAQ	RAND	Thu, Apr 8, 2004	19.71	20.70	18.36	18.72
1590	NASDAQ	RAND	Wed, Apr 7, 2004	14.85	22.05	14.49	18.45
1589	NASDAQ	RAND	Tue, Apr 6, 2004	16.20	18.00	14.85	14.85
1588	NASDAQ	RAND	Mon, Apr 5, 2004	18.45	22.23	15.93	17.28
1587	NASDAQ	RAND	Fri, Apr 2, 2004	12.33	19.08	11.88	18.45
1586	NASDAQ	RAND	Thu, Apr 1, 2004	11.70	12.78	11.70	12.06
1585	NASDAQ	RAND	Wed, Mar 31, 2004	11.61	11.61	11.52	11.52
1584	NASDAQ	RAND	Thu, Mar 25, 2004	12.33	12.33	11.61	11.97
1583	NASDAQ	RAND	Wed, Mar 24, 2004	11.88	11.88	11.79	11.79
1582	NASDAQ	RAND	Tue, Mar 23, 2004	12.15	12.15	12.15	12.15
1581	NASDAQ	RAND	Mon, Mar 22, 2004	11.97	11.97	11.52	11.70
1580	NASDAQ	RAND	Wed, Mar 17, 2004	12.15	12.15	12.06	12.06
1579	NASDAQ	RAND	Tue, Mar 16, 2004	12.33	12.33	12.06	12.06
1578	NASDAQ	RAND	Mon, Mar 15, 2004	12.60	12.60	12.60	12.60
1577	NASDAQ	RAND	Fri, Mar 12, 2004	11.97	11.97	11.97	11.97
1576	NASDAQ	RAND	Thu, Mar 11, 2004	12.06	12.06	12.06	12.06
1575	NASDAQ	RAND	Wed, Mar 10, 2004	12.15	12.69	10.80	12.42
1574	NASDAQ	RAND	Tue, Mar 9, 2004	12.60	12.60	12.60	12.60
1573	NASDAQ	RAND	Mon, Mar 8, 2004	12.15	12.78	12.15	12.51
1572	NASDAQ	RAND	Fri, Mar 5, 2004	12.15	12.15	11.88	12.06
1571	NASDAQ	RAND	Thu, Mar 4, 2004	12.60	12.60	12.24	12.24
1570	NASDAQ	RAND	Wed, Mar 3, 2004	12.60	12.60	12.60	12.60
1569	NASDAQ	RAND	Tue, Mar 2, 2004	12.24	12.69	11.52	12.69
1568	NASDAQ	RAND	Mon, Mar 1, 2004	12.42	12.60	12.33	12.33
1567	NASDAQ	RAND	Fri, Feb 27, 2004	12.24	12.24	12.15	12.15
1566	NASDAQ	RAND	Thu, Feb 26, 2004	12.42	12.42	11.61	12.42
1565	NASDAQ	RAND	Wed, Feb 25, 2004	12.24	12.42	11.52	11.79
1564	NASDAQ	RAND	Tue, Feb 24, 2004	11.25	12.60	11.07	12.24
1563	NASDAQ	RAND	Mon, Feb 23, 2004	12.15	12.60	10.44	11.34
1562	NASDAQ	RAND	Fri, Feb 20, 2004	12.24	12.24	12.24	12.24
1561	NASDAQ	RAND	Thu, Feb 19, 2004	12.51	12.60	12.42	12.51
1560	NASDAQ	RAND	Wed, Feb 18, 2004	12.24	12.24	11.88	11.88
1559	NASDAQ	RAND	Tue, Feb 17, 2004	11.88	12.15	11.88	12.06
1558	NASDAQ	RAND	Fri, Feb 13, 2004	11.97	12.15	11.61	11.79
1557	NASDAQ	RAND	Thu, Feb 12, 2004	12.15	12.60	11.97	11.97
1556	NASDAQ	RAND	Tue, Feb 10, 2004	11.97	12.15	11.97	12.15
1555	NASDAQ	RAND	Fri, Feb 6, 2004	12.15	12.33	12.06	12.24
1554	NASDAQ	RAND	Thu, Feb 5, 2004	11.25	12.15	11.16	11.61
1553	NASDAQ	RAND	Wed, Feb 4, 2004	12.78	12.78	11.52	11.61
1552	NASDAQ	RAND	Tue, Feb 3, 2004	11.25	11.88	11.25	11.88
1551	NASDAQ	RAND	Mon, Feb 2, 2004	11.52	12.15	10.80	10.80
1550	NASDAQ	RAND	Fri, Jan 30, 2004	10.98	12.60	10.62	11.25
1549	NASDAQ	RAND	Thu, Jan 29, 2004	12.15	12.15	10.35	11.25
1548	NASDAQ	RAND	Wed, Jan 28, 2004	12.96	12.96	12.06	12.06
1547	NASDAQ	RAND	Tue, Jan 27, 2004	13.14	13.14	12.87	12.96
1546	NASDAQ	RAND	Mon, Jan 26, 2004	13.50	13.50	12.87	13.41
1545	NASDAQ	RAND	Fri, Jan 23, 2004	13.14	13.68	12.51	13.50
1544	NASDAQ	RAND	Thu, Jan 22, 2004	12.96	12.96	12.33	12.42
1543	NASDAQ	RAND	Wed, Jan 21, 2004	13.32	13.32	12.96	12.96
1542	NASDAQ	RAND	Tue, Jan 20, 2004	11.97	13.95	11.97	12.60
1541	NASDAQ	RAND	Fri, Jan 16, 2004	12.78	13.86	11.79	12.51
1540	NASDAQ	RAND	Thu, Jan 15, 2004	11.97	12.51	11.88	12.51
1539	NASDAQ	RAND	Wed, Jan 14, 2004	12.69	12.69	12.24	12.24
1538	NASDAQ	RAND	Tue, Jan 13, 2004	12.24	12.60	12.24	12.60
1537	NASDAQ	RAND	Mon, Jan 12, 2004	12.69	12.78	12.69	12.78
1536	NASDAQ	RAND	Fri, Jan 9, 2004	12.51	12.69	12.51	12.69
1535	NASDAQ	RAND	Thu, Jan 8, 2004	12.33	12.60	11.34	12.60
1534	NASDAQ	RAND	Wed, Jan 7, 2004	12.42	12.42	12.42	12.42
1533	NASDAQ	RAND	Tue, Jan 6, 2004	14.40	14.40	12.51	12.96
1532	NASDAQ	RAND	Mon, Jan 5, 2004	11.34	14.85	11.34	14.40
1531	NASDAQ	RAND	Fri, Jan 2, 2004	12.96	12.96	11.34	12.06
1530	NASDAQ	RAND	Wed, Dec 31, 2003	12.24	13.05	11.70	13.05
1529	NASDAQ	RAND	Tue, Dec 30, 2003	9.99	13.05	9.99	12.15
1528	NASDAQ	RAND	Mon, Dec 29, 2003	10.08	10.08	9.36	9.63
1527	NASDAQ	RAND	Fri, Dec 26, 2003	10.08	10.08	9.18	9.54
1526	NASDAQ	RAND	Tue, Dec 23, 2003	9.99	10.35	9.99	10.08
1525	NASDAQ	RAND	Mon, Dec 22, 2003	11.16	11.16	10.08	10.26
1524	NASDAQ	RAND	Fri, Dec 19, 2003	11.34	11.43	10.62	10.62
1523	NASDAQ	RAND	Thu, Dec 18, 2003	11.70	11.70	11.61	11.61
1522	NASDAQ	RAND	Wed, Dec 17, 2003	11.61	11.70	11.61	11.61
1521	NASDAQ	RAND	Tue, Dec 16, 2003	11.43	11.52	11.43	11.43
1520	NASDAQ	RAND	Mon, Dec 15, 2003	11.70	11.70	11.61	11.61
1519	NASDAQ	RAND	Thu, Dec 11, 2003	11.70	11.70	11.70	11.70
1518	NASDAQ	RAND	Wed, Dec 10, 2003	12.42	12.96	11.25	11.70
1517	NASDAQ	RAND	Mon, Dec 8, 2003	11.88	12.15	11.88	12.15
1516	NASDAQ	RAND	Fri, Dec 5, 2003	12.06	12.15	11.70	12.06
1515	NASDAQ	RAND	Wed, Dec 3, 2003	12.06	12.06	12.06	12.06
1514	NASDAQ	RAND	Tue, Dec 2, 2003	12.15	12.15	11.88	12.15
1513	NASDAQ	RAND	Mon, Dec 1, 2003	12.42	12.60	12.06	12.06
1512	NASDAQ	RAND	Tue, Nov 25, 2003	12.15	12.15	11.88	11.88
1511	NASDAQ	RAND	Mon, Nov 24, 2003	12.96	12.96	12.96	12.96
1510	NASDAQ	RAND	Fri, Nov 21, 2003	12.87	12.96	12.06	12.15
1509	NASDAQ	RAND	Thu, Nov 20, 2003	12.33	12.60	11.88	12.60
1508	NASDAQ	RAND	Wed, Nov 19, 2003	12.33	12.33	12.33	12.33
1507	NASDAQ	RAND	Mon, Nov 17, 2003	12.15	13.23	12.15	12.15
1506	NASDAQ	RAND	Fri, Nov 14, 2003	12.33	12.78	12.33	12.78
1505	NASDAQ	RAND	Thu, Nov 13, 2003	11.79	12.24	11.43	12.24
1504	NASDAQ	RAND	Mon, Nov 10, 2003	11.43	11.43	11.43	11.43
1503	NASDAQ	RAND	Fri, Nov 7, 2003	11.34	11.43	11.34	11.43
1502	NASDAQ	RAND	Thu, Nov 6, 2003	11.97	11.97	11.97	11.97
1501	NASDAQ	RAND	Wed, Nov 5, 2003	11.88	12.24	11.88	12.24
1500	NASDAQ	RAND	Tue, Nov 4, 2003	12.51	12.51	11.88	11.88
1499	NASDAQ	RAND	Mon, Nov 3, 2003	12.60	12.87	12.60	12.60
1498	NASDAQ	RAND	Thu, Oct 30, 2003	12.15	12.15	12.15	12.15
1497	NASDAQ	RAND	Wed, Oct 29, 2003	12.60	12.60	12.51	12.51
1496	NASDAQ	RAND	Tue, Oct 28, 2003	12.60	12.60	11.97	12.15
1495	NASDAQ	RAND	Mon, Oct 27, 2003	12.42	12.60	12.33	12.51
1494	NASDAQ	RAND	Fri, Oct 24, 2003	12.33	12.42	11.88	11.97
1493	NASDAQ	RAND	Thu, Oct 23, 2003	12.42	12.60	12.15	12.51
1492	NASDAQ	RAND	Tue, Oct 21, 2003	12.42	12.42	11.88	11.88
1491	NASDAQ	RAND	Mon, Oct 20, 2003	12.15	12.60	12.15	12.60
1490	NASDAQ	RAND	Fri, Oct 17, 2003	11.79	11.79	11.79	11.79
1489	NASDAQ	RAND	Mon, Oct 13, 2003	11.52	12.15	11.34	11.70
1488	NASDAQ	RAND	Fri, Oct 10, 2003	11.34	11.34	11.34	11.34
1487	NASDAQ	RAND	Thu, Oct 9, 2003	11.07	11.07	11.07	11.07
1486	NASDAQ	RAND	Tue, Oct 7, 2003	11.43	11.88	11.07	11.07
1485	NASDAQ	RAND	Mon, Oct 6, 2003	11.07	11.07	11.07	11.07
1484	NASDAQ	RAND	Thu, Oct 2, 2003	10.89	10.98	10.89	10.98
1483	NASDAQ	RAND	Tue, Sep 30, 2003	10.71	10.98	10.71	10.71
1482	NASDAQ	RAND	Mon, Sep 29, 2003	11.07	11.70	10.44	10.98
1481	NASDAQ	RAND	Fri, Sep 26, 2003	10.98	10.98	10.71	10.71
1480	NASDAQ	RAND	Thu, Sep 25, 2003	10.98	10.98	10.98	10.98
1479	NASDAQ	RAND	Mon, Sep 22, 2003	11.70	11.70	10.89	10.89
1478	NASDAQ	RAND	Wed, Sep 17, 2003	11.70	11.70	11.07	11.16
1477	NASDAQ	RAND	Tue, Sep 16, 2003	11.25	11.34	11.07	11.34
1476	NASDAQ	RAND	Fri, Sep 12, 2003	11.34	11.34	11.34	11.34
1475	NASDAQ	RAND	Thu, Sep 11, 2003	11.07	11.25	10.98	11.25
1474	NASDAQ	RAND	Wed, Sep 10, 2003	11.43	11.70	11.25	11.25
1473	NASDAQ	RAND	Tue, Sep 9, 2003	10.98	10.98	10.98	10.98
1472	NASDAQ	RAND	Fri, Sep 5, 2003	10.80	10.80	10.71	10.80
1471	NASDAQ	RAND	Thu, Sep 4, 2003	10.80	10.80	10.80	10.80
1470	NASDAQ	RAND	Wed, Sep 3, 2003	10.98	10.98	10.98	10.98
1469	NASDAQ	RAND	Tue, Sep 2, 2003	10.80	11.25	10.80	11.25
1468	NASDAQ	RAND	Thu, Aug 28, 2003	10.98	10.98	10.62	10.62
1467	NASDAQ	RAND	Wed, Aug 27, 2003	10.71	11.07	10.71	10.71
1466	NASDAQ	RAND	Tue, Aug 26, 2003	10.44	10.44	10.44	10.44
1465	NASDAQ	RAND	Mon, Aug 25, 2003	10.80	10.80	10.35	10.35
1464	NASDAQ	RAND	Thu, Aug 21, 2003	10.89	10.89	10.62	10.62
1463	NASDAQ	RAND	Wed, Aug 20, 2003	10.80	10.80	10.80	10.80
1462	NASDAQ	RAND	Tue, Aug 19, 2003	10.89	11.70	10.89	11.16
1461	NASDAQ	RAND	Mon, Aug 18, 2003	11.07	11.07	11.07	11.07
1460	NASDAQ	RAND	Fri, Aug 15, 2003	11.25	11.70	11.25	11.70
1459	NASDAQ	RAND	Thu, Aug 14, 2003	10.80	10.80	10.80	10.80
1458	NASDAQ	RAND	Wed, Aug 13, 2003	11.25	11.34	11.25	11.25
1457	NASDAQ	RAND	Fri, Aug 8, 2003	10.98	11.34	10.98	11.34
1456	NASDAQ	RAND	Thu, Aug 7, 2003	10.89	10.89	10.89	10.89
1455	NASDAQ	RAND	Wed, Aug 6, 2003	10.35	10.89	10.35	10.89
1454	NASDAQ	RAND	Fri, Aug 1, 2003	11.70	11.70	9.72	9.90
1453	NASDAQ	RAND	Thu, Jul 31, 2003	10.62	11.25	9.90	9.90
1452	NASDAQ	RAND	Wed, Jul 30, 2003	11.70	11.70	10.62	10.62
1451	NASDAQ	RAND	Tue, Jul 29, 2003	11.70	11.70	11.25	11.70
1450	NASDAQ	RAND	Mon, Jul 28, 2003	11.25	11.70	11.25	11.70
1449	NASDAQ	RAND	Fri, Jul 25, 2003	10.08	10.08	9.72	9.72
1448	NASDAQ	RAND	Thu, Jul 24, 2003	10.80	10.80	9.63	9.90
1447	NASDAQ	RAND	Mon, Jul 21, 2003	11.61	11.61	11.61	11.61
1446	NASDAQ	RAND	Fri, Jul 18, 2003	11.61	11.70	11.61	11.70
1445	NASDAQ	RAND	Wed, Jul 16, 2003	10.80	10.80	10.80	10.80
1444	NASDAQ	RAND	Tue, Jul 15, 2003	10.80	10.80	10.80	10.80
1443	NASDAQ	RAND	Mon, Jul 14, 2003	11.70	11.70	11.70	11.70
1442	NASDAQ	RAND	Fri, Jul 11, 2003	10.62	10.62	10.35	10.35
1441	NASDAQ	RAND	Thu, Jul 10, 2003	11.70	11.70	11.25	11.25
1440	NASDAQ	RAND	Wed, Jul 9, 2003	10.80	11.70	10.80	11.25
1439	NASDAQ	RAND	Tue, Jul 8, 2003	11.07	11.52	11.07	11.07
1438	NASDAQ	RAND	Mon, Jul 7, 2003	11.34	11.43	10.98	10.98
1437	NASDAQ	RAND	Thu, Jul 3, 2003	11.61	11.61	11.61	11.61
1436	NASDAQ	RAND	Wed, Jul 2, 2003	11.61	11.61	11.61	11.61
1435	NASDAQ	RAND	Mon, Jun 30, 2003	11.52	11.70	10.98	11.43
1434	NASDAQ	RAND	Fri, Jun 27, 2003	11.70	11.70	11.70	11.70
1433	NASDAQ	RAND	Wed, Jun 25, 2003	10.89	10.89	10.89	10.89
1432	NASDAQ	RAND	Tue, Jun 24, 2003	10.44	10.44	10.44	10.44
1431	NASDAQ	RAND	Mon, Jun 23, 2003	11.61	11.61	10.44	10.44
1430	NASDAQ	RAND	Fri, Jun 20, 2003	11.70	11.70	11.70	11.70
1429	NASDAQ	RAND	Wed, Jun 18, 2003	10.53	10.53	10.53	10.53
1428	NASDAQ	RAND	Tue, Jun 17, 2003	11.16	11.25	10.26	10.26
1427	NASDAQ	RAND	Mon, Jun 16, 2003	10.80	13.05	10.80	11.25
1426	NASDAQ	RAND	Fri, Jun 13, 2003	11.52	11.52	11.52	11.52
1425	NASDAQ	RAND	Thu, Jun 12, 2003	10.35	10.80	9.90	10.62
1424	NASDAQ	RAND	Tue, Jun 10, 2003	10.98	10.98	10.35	10.35
1423	NASDAQ	RAND	Thu, Jun 5, 2003	10.53	10.53	10.53	10.53
1422	NASDAQ	RAND	Mon, Jun 2, 2003	10.80	11.07	10.80	11.07
1421	NASDAQ	RAND	Fri, May 30, 2003	11.07	11.07	11.07	11.07
1420	NASDAQ	RAND	Wed, May 28, 2003	11.25	11.25	10.17	10.17
1419	NASDAQ	RAND	Tue, May 20, 2003	10.17	11.25	10.17	11.25
1418	NASDAQ	RAND	Mon, May 19, 2003	10.62	10.62	10.35	10.44
1417	NASDAQ	RAND	Fri, May 16, 2003	9.81	10.71	9.81	10.35
1416	NASDAQ	RAND	Wed, May 14, 2003	10.71	10.71	10.71	10.71
1415	NASDAQ	RAND	Mon, May 12, 2003	9.90	12.87	9.81	10.80
1414	NASDAQ	RAND	Fri, May 9, 2003	9.90	9.90	9.00	9.90
1413	NASDAQ	RAND	Thu, May 8, 2003	10.53	10.62	10.53	10.62
1412	NASDAQ	RAND	Wed, May 7, 2003	10.62	10.62	10.17	10.17
1411	NASDAQ	RAND	Fri, May 2, 2003	11.52	11.52	10.62	10.62
1410	NASDAQ	RAND	Thu, May 1, 2003	18.00	20.70	11.43	11.88
1409	NASDAQ	RAND	Wed, Apr 30, 2003	9.90	9.99	9.90	9.99
1408	NASDAQ	RAND	Tue, Apr 29, 2003	9.27	9.27	9.27	9.27
1407	NASDAQ	RAND	Mon, Apr 28, 2003	9.18	9.90	9.18	9.27
1406	NASDAQ	RAND	Fri, Apr 25, 2003	9.18	9.18	9.00	9.00
1405	NASDAQ	RAND	Thu, Apr 24, 2003	9.18	9.18	9.18	9.18
1404	NASDAQ	RAND	Wed, Apr 23, 2003	9.90	9.90	9.90	9.90
1403	NASDAQ	RAND	Tue, Apr 22, 2003	9.00	9.00	9.00	9.00
1402	NASDAQ	RAND	Mon, Apr 21, 2003	9.09	9.09	9.09	9.09
1401	NASDAQ	RAND	Wed, Apr 16, 2003	9.09	9.09	9.09	9.09
1400	NASDAQ	RAND	Tue, Apr 15, 2003	9.09	9.99	9.09	9.99
1399	NASDAQ	RAND	Mon, Apr 14, 2003	9.45	9.45	9.09	9.09
1398	NASDAQ	RAND	Thu, Apr 10, 2003	9.99	9.99	9.99	9.99
1397	NASDAQ	RAND	Tue, Apr 8, 2003	9.45	9.45	9.00	9.00
1396	NASDAQ	RAND	Thu, Apr 3, 2003	10.26	10.26	10.26	10.26
1395	NASDAQ	RAND	Wed, Apr 2, 2003	10.26	10.26	9.54	9.54
1394	NASDAQ	RAND	Tue, Apr 1, 2003	9.45	9.45	9.45	9.45
1393	NASDAQ	RAND	Mon, Mar 31, 2003	9.45	9.45	9.45	9.45
1392	NASDAQ	RAND	Fri, Mar 28, 2003	9.36	9.36	9.27	9.27
1391	NASDAQ	RAND	Thu, Mar 27, 2003	9.45	9.45	9.45	9.45
1390	NASDAQ	RAND	Tue, Mar 25, 2003	9.27	9.45	9.27	9.45
1389	NASDAQ	RAND	Mon, Mar 24, 2003	10.44	10.44	10.44	10.44
1388	NASDAQ	RAND	Fri, Mar 21, 2003	9.36	10.44	9.36	10.35
1387	NASDAQ	RAND	Tue, Mar 18, 2003	9.90	9.90	9.90	9.90
1386	NASDAQ	RAND	Fri, Mar 14, 2003	9.54	9.54	9.54	9.54
1385	NASDAQ	RAND	Thu, Mar 13, 2003	9.54	9.54	9.54	9.54
1384	NASDAQ	RAND	Mon, Mar 10, 2003	9.45	9.45	9.45	9.45
1383	NASDAQ	RAND	Wed, Mar 5, 2003	9.45	9.54	9.00	9.09
1382	NASDAQ	RAND	Tue, Mar 4, 2003	9.09	9.09	9.09	9.09
1381	NASDAQ	RAND	Fri, Feb 28, 2003	9.54	9.54	9.54	9.54
1380	NASDAQ	RAND	Mon, Feb 24, 2003	9.18	9.18	9.09	9.09
1379	NASDAQ	RAND	Fri, Feb 21, 2003	9.09	9.09	9.09	9.09
1378	NASDAQ	RAND	Wed, Feb 19, 2003	9.09	9.09	9.09	9.09
1377	NASDAQ	RAND	Thu, Feb 13, 2003	9.18	9.18	9.18	9.18
1376	NASDAQ	RAND	Wed, Feb 12, 2003	9.18	9.18	9.18	9.18
1375	NASDAQ	RAND	Tue, Feb 11, 2003	9.18	9.18	9.18	9.18
1374	NASDAQ	RAND	Fri, Feb 7, 2003	9.00	9.54	9.00	9.54
1373	NASDAQ	RAND	Wed, Feb 5, 2003	9.18	9.54	9.18	9.54
1372	NASDAQ	RAND	Fri, Jan 31, 2003	9.09	9.99	9.09	9.18
1371	NASDAQ	RAND	Thu, Jan 30, 2003	9.45	9.54	9.45	9.54
1370	NASDAQ	RAND	Wed, Jan 29, 2003	9.09	9.09	9.09	9.09
1369	NASDAQ	RAND	Tue, Jan 28, 2003	9.18	9.54	9.18	9.54
1368	NASDAQ	RAND	Wed, Jan 22, 2003	9.00	9.18	9.00	9.18
1367	NASDAQ	RAND	Tue, Jan 21, 2003	9.00	9.54	9.00	9.09
1366	NASDAQ	RAND	Fri, Jan 17, 2003	9.45	9.45	9.45	9.45
1365	NASDAQ	RAND	Thu, Jan 16, 2003	10.35	10.44	9.45	9.45
1364	NASDAQ	RAND	Wed, Jan 15, 2003	10.98	10.98	10.35	10.35
1363	NASDAQ	RAND	Tue, Jan 14, 2003	10.53	10.53	10.44	10.44
1362	NASDAQ	RAND	Mon, Jan 13, 2003	10.17	10.17	10.17	10.17
1361	NASDAQ	RAND	Fri, Jan 10, 2003	9.90	9.99	9.90	9.99
1360	NASDAQ	RAND	Thu, Jan 9, 2003	9.72	9.72	9.72	9.72
1359	NASDAQ	RAND	Wed, Jan 8, 2003	9.72	9.72	9.72	9.72
1358	NASDAQ	RAND	Tue, Jan 7, 2003	9.72	9.72	9.72	9.72
1357	NASDAQ	RAND	Fri, Jan 3, 2003	9.90	9.90	9.90	9.90
1356	NASDAQ	RAND	Tue, Dec 31, 2002	9.09	9.27	9.09	9.27
1355	NASDAQ	RAND	Mon, Dec 30, 2002	9.72	9.72	9.45	9.45
1354	NASDAQ	RAND	Fri, Dec 27, 2002	9.45	9.54	9.36	9.54
1353	NASDAQ	RAND	Thu, Dec 26, 2002	9.99	10.35	9.99	10.35
1352	NASDAQ	RAND	Tue, Dec 24, 2002	9.00	9.00	9.00	9.00
1351	NASDAQ	RAND	Fri, Dec 20, 2002	9.63	9.63	9.63	9.63
1350	NASDAQ	RAND	Thu, Dec 19, 2002	9.90	9.90	9.90	9.90
1349	NASDAQ	RAND	Wed, Dec 18, 2002	9.72	10.26	9.72	10.26
1348	NASDAQ	RAND	Tue, Dec 17, 2002	9.09	9.09	9.00	9.00
1347	NASDAQ	RAND	Mon, Dec 16, 2002	9.00	9.18	8.91	9.18
1346	NASDAQ	RAND	Fri, Dec 13, 2002	9.90	10.08	9.00	9.00
1345	NASDAQ	RAND	Thu, Dec 12, 2002	9.18	9.18	8.91	9.18
1344	NASDAQ	RAND	Wed, Dec 11, 2002	10.26	10.26	9.00	9.27
1343	NASDAQ	RAND	Tue, Dec 10, 2002	10.26	10.26	10.26	10.26
1342	NASDAQ	RAND	Mon, Dec 9, 2002	10.26	10.26	9.45	9.45
1341	NASDAQ	RAND	Fri, Dec 6, 2002	9.45	9.45	9.45	9.45
1340	NASDAQ	RAND	Thu, Dec 5, 2002	10.17	10.17	10.17	10.17
1339	NASDAQ	RAND	Mon, Dec 2, 2002	9.09	9.09	9.09	9.09
1338	NASDAQ	RAND	Fri, Nov 29, 2002	9.90	9.90	9.00	9.09
1337	NASDAQ	RAND	Tue, Nov 26, 2002	9.99	9.99	9.99	9.99
1336	NASDAQ	RAND	Mon, Nov 25, 2002	9.99	10.35	9.99	9.99
1335	NASDAQ	RAND	Thu, Nov 21, 2002	9.54	10.44	9.45	9.45
1334	NASDAQ	RAND	Wed, Nov 20, 2002	10.26	10.26	10.26	10.26
1333	NASDAQ	RAND	Tue, Nov 19, 2002	10.17	10.26	10.17	10.26
1332	NASDAQ	RAND	Fri, Nov 15, 2002	10.80	10.80	10.71	10.80
1331	NASDAQ	RAND	Wed, Nov 13, 2002	10.98	10.98	10.98	10.98
1330	NASDAQ	RAND	Tue, Nov 12, 2002	10.53	10.53	9.63	9.63
1329	NASDAQ	RAND	Mon, Nov 11, 2002	10.62	10.62	10.62	10.62
1328	NASDAQ	RAND	Fri, Nov 8, 2002	10.35	11.25	10.35	11.16
1327	NASDAQ	RAND	Wed, Nov 6, 2002	10.35	10.35	10.35	10.35
1326	NASDAQ	RAND	Tue, Nov 5, 2002	10.35	10.35	9.54	10.35
1325	NASDAQ	RAND	Mon, Nov 4, 2002	10.44	10.80	9.00	10.80
1324	NASDAQ	RAND	Fri, Nov 1, 2002	10.44	10.44	10.44	10.44
1323	NASDAQ	RAND	Fri, Oct 25, 2002	10.35	10.35	10.35	10.35
1322	NASDAQ	RAND	Wed, Oct 23, 2002	10.35	10.35	10.35	10.35
1321	NASDAQ	RAND	Mon, Oct 21, 2002	10.17	10.35	10.17	10.35
1320	NASDAQ	RAND	Fri, Oct 18, 2002	9.36	9.45	9.00	9.00
1319	NASDAQ	RAND	Thu, Oct 17, 2002	9.36	9.45	9.36	9.45
1318	NASDAQ	RAND	Wed, Oct 16, 2002	9.72	9.72	9.72	9.72
1317	NASDAQ	RAND	Tue, Oct 15, 2002	9.00	10.44	9.00	9.00
1316	NASDAQ	RAND	Mon, Oct 14, 2002	9.00	9.27	9.00	9.27
1315	NASDAQ	RAND	Fri, Oct 11, 2002	9.09	10.44	9.00	9.45
1314	NASDAQ	RAND	Mon, Oct 7, 2002	9.45	9.99	9.00	9.00
1313	NASDAQ	RAND	Mon, Sep 30, 2002	9.45	9.45	9.00	9.00
1312	NASDAQ	RAND	Fri, Sep 27, 2002	9.45	9.45	9.45	9.45
1311	NASDAQ	RAND	Wed, Sep 25, 2002	9.00	9.00	9.00	9.00
1310	NASDAQ	RAND	Tue, Sep 24, 2002	9.00	9.27	9.00	9.27
1309	NASDAQ	RAND	Mon, Sep 23, 2002	9.09	9.27	9.00	9.27
1308	NASDAQ	RAND	Fri, Sep 20, 2002	9.90	9.90	9.09	9.09
1307	NASDAQ	RAND	Mon, Sep 16, 2002	9.90	10.35	9.90	10.35
1306	NASDAQ	RAND	Fri, Sep 13, 2002	10.08	10.35	9.09	10.35
1305	NASDAQ	RAND	Thu, Sep 12, 2002	9.90	10.62	9.90	10.35
1304	NASDAQ	RAND	Wed, Sep 11, 2002	10.26	10.26	9.90	9.90
1303	NASDAQ	RAND	Thu, Sep 5, 2002	10.17	10.44	9.90	9.90
1302	NASDAQ	RAND	Tue, Sep 3, 2002	9.81	10.44	9.81	10.44
1301	NASDAQ	RAND	Fri, Aug 30, 2002	10.17	10.17	9.90	9.90
1300	NASDAQ	RAND	Mon, Aug 26, 2002	10.80	11.25	9.00	11.25
1299	NASDAQ	RAND	Wed, Aug 21, 2002	10.80	10.80	10.80	10.80
1298	NASDAQ	RAND	Mon, Aug 19, 2002	10.35	10.35	10.35	10.35
1297	NASDAQ	RAND	Fri, Aug 16, 2002	10.08	10.08	10.08	10.08
1296	NASDAQ	RAND	Tue, Aug 13, 2002	9.63	9.63	9.63	9.63
1295	NASDAQ	RAND	Mon, Aug 12, 2002	9.90	9.90	9.00	9.09
1294	NASDAQ	RAND	Fri, Aug 9, 2002	9.90	9.90	9.90	9.90
1293	NASDAQ	RAND	Wed, Aug 7, 2002	10.08	10.08	9.45	9.45
1292	NASDAQ	RAND	Mon, Aug 5, 2002	10.35	10.35	10.26	10.26
1291	NASDAQ	RAND	Wed, Jul 31, 2002	10.08	10.08	10.08	10.08
1290	NASDAQ	RAND	Tue, Jul 30, 2002	10.08	10.35	10.08	10.35
1289	NASDAQ	RAND	Thu, Jul 25, 2002	10.08	10.08	10.08	10.08
1288	NASDAQ	RAND	Tue, Jul 23, 2002	10.08	10.08	10.08	10.08
1287	NASDAQ	RAND	Mon, Jul 22, 2002	10.62	10.62	10.62	10.62
1286	NASDAQ	RAND	Fri, Jul 19, 2002	10.08	10.08	10.08	10.08
1285	NASDAQ	RAND	Thu, Jul 18, 2002	10.35	10.35	10.35	10.35
1284	NASDAQ	RAND	Wed, Jul 17, 2002	10.08	10.08	10.08	10.08
1283	NASDAQ	RAND	Tue, Jul 16, 2002	9.63	10.80	9.63	10.71
1282	NASDAQ	RAND	Mon, Jul 15, 2002	10.35	10.35	9.45	9.90
1281	NASDAQ	RAND	Fri, Jul 12, 2002	10.80	10.80	10.35	10.35
1280	NASDAQ	RAND	Thu, Jul 11, 2002	10.44	11.25	10.35	11.25
1279	NASDAQ	RAND	Wed, Jul 10, 2002	10.71	10.71	10.35	10.35
1278	NASDAQ	RAND	Mon, Jul 8, 2002	10.71	10.71	10.62	10.62
1277	NASDAQ	RAND	Fri, Jul 5, 2002	11.07	11.07	11.07	11.07
1276	NASDAQ	RAND	Wed, Jul 3, 2002	10.98	10.98	10.62	10.62
1275	NASDAQ	RAND	Tue, Jul 2, 2002	11.25	11.79	11.25	11.70
1274	NASDAQ	RAND	Fri, Jun 28, 2002	11.70	11.70	10.89	10.89
1273	NASDAQ	RAND	Wed, Jun 26, 2002	11.70	11.79	11.70	11.79
1272	NASDAQ	RAND	Tue, Jun 25, 2002	11.97	12.15	10.89	12.15
1271	NASDAQ	RAND	Mon, Jun 24, 2002	12.15	12.15	11.97	11.97
1270	NASDAQ	RAND	Thu, Jun 20, 2002	11.25	11.34	11.25	11.34
1269	NASDAQ	RAND	Tue, Jun 18, 2002	11.34	11.34	11.34	11.34
1268	NASDAQ	RAND	Mon, Jun 17, 2002	11.34	11.34	11.34	11.34
1267	NASDAQ	RAND	Fri, Jun 14, 2002	11.34	11.34	11.34	11.34
1266	NASDAQ	RAND	Wed, Jun 12, 2002	11.34	11.34	11.34	11.34
1265	NASDAQ	RAND	Mon, Jun 10, 2002	11.25	11.25	11.25	11.25
1264	NASDAQ	RAND	Fri, Jun 7, 2002	12.87	12.87	11.25	11.25
1263	NASDAQ	RAND	Tue, Jun 4, 2002	10.62	10.62	10.62	10.62
1262	NASDAQ	RAND	Mon, Jun 3, 2002	10.62	10.62	10.62	10.62
1261	NASDAQ	RAND	Thu, May 30, 2002	10.62	10.62	10.62	10.62
1260	NASDAQ	RAND	Wed, May 29, 2002	11.25	11.25	11.25	11.25
1259	NASDAQ	RAND	Tue, May 28, 2002	10.53	10.62	10.53	10.62
1258	NASDAQ	RAND	Thu, May 23, 2002	10.44	10.53	10.44	10.53
1257	NASDAQ	RAND	Wed, May 22, 2002	10.80	10.80	10.44	10.44
1256	NASDAQ	RAND	Tue, May 21, 2002	12.96	12.96	12.96	12.96
1255	NASDAQ	RAND	Mon, May 20, 2002	11.25	12.51	10.35	10.35
1254	NASDAQ	RAND	Fri, May 17, 2002	11.25	11.25	11.25	11.25
1253	NASDAQ	RAND	Thu, May 16, 2002	11.16	11.25	11.16	11.25
1252	NASDAQ	RAND	Wed, May 15, 2002	10.80	10.80	10.80	10.80
1251	NASDAQ	RAND	Mon, May 13, 2002	10.35	11.07	10.35	11.07
1250	NASDAQ	RAND	Thu, May 9, 2002	10.80	10.80	10.80	10.80
1249	NASDAQ	RAND	Wed, May 8, 2002	10.80	10.80	10.80	10.80
1248	NASDAQ	RAND	Tue, May 7, 2002	10.44	11.16	10.44	11.16
1247	NASDAQ	RAND	Mon, May 6, 2002	10.44	11.16	10.44	11.16
1246	NASDAQ	RAND	Fri, May 3, 2002	10.80	10.80	10.80	10.80
1245	NASDAQ	RAND	Thu, May 2, 2002	10.80	10.80	10.80	10.80
1244	NASDAQ	RAND	Tue, Apr 30, 2002	10.80	10.89	10.80	10.89
1243	NASDAQ	RAND	Mon, Apr 29, 2002	10.71	11.25	10.53	11.25
1242	NASDAQ	RAND	Fri, Apr 26, 2002	10.35	11.16	10.35	11.16
1241	NASDAQ	RAND	Wed, Apr 24, 2002	10.35	10.35	10.35	10.35
1240	NASDAQ	RAND	Tue, Apr 23, 2002	11.16	11.25	10.17	10.26
1239	NASDAQ	RAND	Mon, Apr 22, 2002	11.16	11.16	11.16	11.16
1238	NASDAQ	RAND	Wed, Apr 17, 2002	10.80	11.16	10.80	11.16
1237	NASDAQ	RAND	Tue, Apr 16, 2002	10.53	10.62	9.99	10.62
1236	NASDAQ	RAND	Mon, Apr 15, 2002	11.16	11.16	11.07	11.07
1235	NASDAQ	RAND	Fri, Apr 12, 2002	11.16	11.16	11.16	11.16
1234	NASDAQ	RAND	Mon, Apr 8, 2002	10.35	11.16	9.00	10.44
1233	NASDAQ	RAND	Fri, Apr 5, 2002	10.71	10.80	10.44	10.80
1232	NASDAQ	RAND	Thu, Apr 4, 2002	10.44	10.80	10.44	10.80
1231	NASDAQ	RAND	Wed, Apr 3, 2002	10.71	10.71	10.44	10.44
1230	NASDAQ	RAND	Tue, Apr 2, 2002	10.44	10.44	10.44	10.44
1229	NASDAQ	RAND	Mon, Apr 1, 2002	10.26	10.71	10.26	10.71
1228	NASDAQ	RAND	Thu, Mar 28, 2002	9.99	9.99	9.99	9.99
1227	NASDAQ	RAND	Tue, Mar 26, 2002	9.99	9.99	9.99	9.99
1226	NASDAQ	RAND	Mon, Mar 25, 2002	9.99	9.99	9.99	9.99
1225	NASDAQ	RAND	Fri, Mar 22, 2002	10.71	10.80	9.90	9.99
1224	NASDAQ	RAND	Wed, Mar 20, 2002	10.35	10.35	10.35	10.35
1223	NASDAQ	RAND	Tue, Mar 19, 2002	9.99	9.99	9.99	9.99
1222	NASDAQ	RAND	Mon, Mar 18, 2002	10.80	10.80	10.80	10.80
1221	NASDAQ	RAND	Thu, Mar 14, 2002	9.99	10.80	9.99	10.80
1220	NASDAQ	RAND	Wed, Mar 13, 2002	9.90	9.99	9.90	9.90
1219	NASDAQ	RAND	Fri, Mar 8, 2002	9.90	10.71	9.90	10.71
1218	NASDAQ	RAND	Wed, Mar 6, 2002	9.90	9.90	9.90	9.90
1217	NASDAQ	RAND	Tue, Mar 5, 2002	10.35	10.35	10.35	10.35
1216	NASDAQ	RAND	Thu, Feb 28, 2002	10.80	10.80	10.80	10.80
1215	NASDAQ	RAND	Tue, Feb 26, 2002	10.53	10.53	9.90	9.90
1214	NASDAQ	RAND	Mon, Feb 25, 2002	11.34	11.34	10.80	10.80
1213	NASDAQ	RAND	Wed, Feb 20, 2002	10.98	10.98	10.35	10.98
1212	NASDAQ	RAND	Tue, Feb 19, 2002	10.08	10.08	10.08	10.08
1211	NASDAQ	RAND	Fri, Feb 15, 2002	10.80	10.80	10.71	10.71
1210	NASDAQ	RAND	Thu, Feb 14, 2002	12.15	12.51	10.35	10.35
1209	NASDAQ	RAND	Tue, Feb 12, 2002	10.80	10.80	10.35	10.35
1208	NASDAQ	RAND	Fri, Feb 1, 2002	11.52	11.52	11.25	11.25
1207	NASDAQ	RAND	Thu, Jan 31, 2002	11.70	11.70	10.80	10.80
1206	NASDAQ	RAND	Tue, Jan 29, 2002	10.80	10.80	10.80	10.80
1205	NASDAQ	RAND	Mon, Jan 28, 2002	12.60	12.60	10.80	12.06
1204	NASDAQ	RAND	Thu, Jan 24, 2002	11.70	11.70	11.70	11.70
1203	NASDAQ	RAND	Tue, Jan 22, 2002	11.70	11.70	11.70	11.70
1202	NASDAQ	RAND	Fri, Jan 18, 2002	11.70	11.70	11.70	11.70
1201	NASDAQ	RAND	Thu, Jan 17, 2002	12.51	13.05	12.51	13.05
1200	NASDAQ	RAND	Tue, Jan 15, 2002	11.25	11.70	11.25	11.70
1199	NASDAQ	RAND	Fri, Jan 11, 2002	12.51	12.51	12.15	12.15
1198	NASDAQ	RAND	Wed, Jan 9, 2002	11.79	11.79	11.79	11.79
1197	NASDAQ	RAND	Tue, Jan 8, 2002	12.15	12.15	12.15	12.15
1196	NASDAQ	RAND	Mon, Jan 7, 2002	11.70	12.15	11.70	12.15
1195	NASDAQ	RAND	Fri, Jan 4, 2002	11.34	11.34	11.34	11.34
1194	NASDAQ	RAND	Thu, Jan 3, 2002	11.43	11.43	11.07	11.07
1193	NASDAQ	RAND	Mon, Dec 31, 2001	11.70	11.70	11.43	11.43
1192	NASDAQ	RAND	Fri, Dec 28, 2001	11.43	11.43	11.43	11.43
1191	NASDAQ	RAND	Thu, Dec 27, 2001	11.25	11.43	11.25	11.43
1190	NASDAQ	RAND	Wed, Dec 26, 2001	11.25	11.43	11.25	11.43
1189	NASDAQ	RAND	Mon, Dec 24, 2001	10.89	10.89	10.62	10.62
1188	NASDAQ	RAND	Fri, Dec 21, 2001	10.80	11.25	10.35	11.25
1187	NASDAQ	RAND	Thu, Dec 20, 2001	12.15	12.15	10.80	10.80
1186	NASDAQ	RAND	Fri, Dec 14, 2001	12.15	12.60	12.15	12.60
1185	NASDAQ	RAND	Thu, Dec 13, 2001	11.70	12.15	10.80	11.70
1184	NASDAQ	RAND	Wed, Dec 12, 2001	13.05	13.14	13.05	13.14
1183	NASDAQ	RAND	Tue, Dec 11, 2001	12.96	12.96	12.33	12.33
1182	NASDAQ	RAND	Mon, Dec 10, 2001	12.33	12.33	12.33	12.33
1181	NASDAQ	RAND	Fri, Dec 7, 2001	12.60	12.60	11.70	11.70
1180	NASDAQ	RAND	Thu, Dec 6, 2001	10.98	13.05	10.98	13.05
1179	NASDAQ	RAND	Wed, Dec 5, 2001	11.70	13.05	11.70	11.70
1178	NASDAQ	RAND	Tue, Dec 4, 2001	12.51	13.05	12.24	12.78
1177	NASDAQ	RAND	Mon, Dec 3, 2001	13.14	13.14	10.89	10.89
1176	NASDAQ	RAND	Fri, Nov 30, 2001	12.60	13.05	12.60	12.78
1175	NASDAQ	RAND	Thu, Nov 29, 2001	12.69	14.13	12.60	13.05
1174	NASDAQ	RAND	Tue, Nov 27, 2001	12.60	12.60	12.60	12.60
1173	NASDAQ	RAND	Mon, Nov 26, 2001	11.88	13.05	11.70	13.05
1172	NASDAQ	RAND	Wed, Nov 21, 2001	12.78	12.78	12.69	12.69
1171	NASDAQ	RAND	Mon, Nov 19, 2001	15.66	15.66	13.50	13.50
1170	NASDAQ	RAND	Fri, Nov 16, 2001	14.76	15.39	14.76	14.76
1169	NASDAQ	RAND	Tue, Nov 13, 2001	12.87	12.87	12.87	12.87
1168	NASDAQ	RAND	Tue, Nov 6, 2001	13.50	14.76	12.69	12.69
1167	NASDAQ	RAND	Mon, Nov 5, 2001	12.78	12.78	12.78	12.78
1166	NASDAQ	RAND	Fri, Nov 2, 2001	11.70	11.70	11.70	11.70
1165	NASDAQ	RAND	Wed, Oct 31, 2001	11.52	14.04	11.52	13.32
1164	NASDAQ	RAND	Tue, Oct 30, 2001	11.25	11.25	11.25	11.25
1163	NASDAQ	RAND	Mon, Oct 29, 2001	12.96	13.14	10.80	10.80
1162	NASDAQ	RAND	Fri, Oct 26, 2001	11.52	11.70	11.52	11.70
1161	NASDAQ	RAND	Wed, Oct 24, 2001	11.16	11.16	11.16	11.16
1160	NASDAQ	RAND	Tue, Oct 23, 2001	10.80	11.25	10.35	10.35
1159	NASDAQ	RAND	Mon, Oct 22, 2001	12.60	12.60	11.25	11.25
1158	NASDAQ	RAND	Fri, Oct 19, 2001	9.90	12.15	9.90	11.25
1157	NASDAQ	RAND	Tue, Oct 16, 2001	10.35	11.25	10.35	10.35
1156	NASDAQ	RAND	Mon, Oct 15, 2001	9.45	9.45	9.45	9.45
1155	NASDAQ	RAND	Fri, Oct 12, 2001	9.45	9.45	9.45	9.45
1154	NASDAQ	RAND	Wed, Oct 10, 2001	9.36	9.36	9.36	9.36
1153	NASDAQ	RAND	Tue, Oct 9, 2001	9.09	9.45	9.09	9.45
1152	NASDAQ	RAND	Mon, Oct 8, 2001	9.45	9.45	9.18	9.45
1151	NASDAQ	RAND	Fri, Oct 5, 2001	9.90	9.90	9.09	9.09
1150	NASDAQ	RAND	Thu, Oct 4, 2001	10.80	10.80	10.80	10.80
1149	NASDAQ	RAND	Tue, Oct 2, 2001	9.90	11.25	9.90	11.25
1148	NASDAQ	RAND	Fri, Sep 28, 2001	10.44	10.44	9.09	9.90
1147	NASDAQ	RAND	Tue, Sep 25, 2001	11.16	11.25	11.16	11.25
1146	NASDAQ	RAND	Mon, Sep 24, 2001	10.80	11.25	10.80	11.25
1145	NASDAQ	RAND	Fri, Sep 21, 2001	10.17	10.80	10.17	10.17
1144	NASDAQ	RAND	Wed, Sep 19, 2001	11.25	11.25	10.35	10.35
1143	NASDAQ	RAND	Tue, Sep 18, 2001	11.25	11.25	11.25	11.25
1142	NASDAQ	RAND	Mon, Sep 17, 2001	13.50	13.50	13.50	13.50
1141	NASDAQ	RAND	Thu, Sep 6, 2001	13.50	13.50	13.50	13.50
1140	NASDAQ	RAND	Wed, Sep 5, 2001	13.95	13.95	13.50	13.50
1139	NASDAQ	RAND	Tue, Sep 4, 2001	13.95	13.95	13.95	13.95
1138	NASDAQ	RAND	Fri, Aug 31, 2001	14.58	14.58	14.58	14.58
1137	NASDAQ	RAND	Thu, Aug 30, 2001	13.95	13.95	13.95	13.95
1136	NASDAQ	RAND	Wed, Aug 29, 2001	15.30	15.30	15.30	15.30
1135	NASDAQ	RAND	Tue, Aug 28, 2001	13.95	13.95	13.95	13.95
1134	NASDAQ	RAND	Mon, Aug 27, 2001	13.50	14.13	13.50	14.13
1133	NASDAQ	RAND	Fri, Aug 24, 2001	14.22	14.22	10.44	13.50
1132	NASDAQ	RAND	Thu, Aug 23, 2001	15.30	15.30	14.40	14.40
1131	NASDAQ	RAND	Wed, Aug 22, 2001	16.65	16.65	16.20	16.20
1130	NASDAQ	RAND	Tue, Aug 21, 2001	17.10	17.10	17.10	17.10
1129	NASDAQ	RAND	Fri, Aug 10, 2001	17.10	17.10	17.10	17.10
1128	NASDAQ	RAND	Thu, Aug 9, 2001	17.10	17.10	17.10	17.10
1127	NASDAQ	RAND	Wed, Aug 8, 2001	17.10	17.10	17.10	17.10
1126	NASDAQ	RAND	Tue, Aug 7, 2001	17.37	17.37	17.10	17.10
1125	NASDAQ	RAND	Thu, Aug 2, 2001	17.19	19.71	17.19	17.37
1124	NASDAQ	RAND	Tue, Jul 31, 2001	17.10	17.10	17.10	17.10
1123	NASDAQ	RAND	Mon, Jul 30, 2001	17.10	17.10	17.10	17.10
1122	NASDAQ	RAND	Fri, Jul 27, 2001	17.10	17.10	17.10	17.10
1121	NASDAQ	RAND	Thu, Jul 26, 2001	19.26	19.26	17.10	17.10
1120	NASDAQ	RAND	Wed, Jul 25, 2001	17.28	17.28	16.56	16.56
1119	NASDAQ	RAND	Tue, Jul 24, 2001	17.28	19.26	17.28	19.26
1118	NASDAQ	RAND	Mon, Jul 23, 2001	18.00	18.00	17.91	17.91
1117	NASDAQ	RAND	Fri, Jul 20, 2001	18.00	18.00	17.28	17.28
1116	NASDAQ	RAND	Wed, Jul 18, 2001	18.00	18.00	18.00	18.00
1115	NASDAQ	RAND	Tue, Jul 17, 2001	18.00	18.00	18.00	18.00
1114	NASDAQ	RAND	Mon, Jul 16, 2001	18.27	19.80	18.27	19.80
1113	NASDAQ	RAND	Wed, Jul 11, 2001	18.09	19.80	17.55	17.55
1112	NASDAQ	RAND	Thu, Jul 5, 2001	18.09	18.09	18.09	18.09
1111	NASDAQ	RAND	Tue, Jul 3, 2001	18.09	18.09	18.09	18.09
1110	NASDAQ	RAND	Mon, Jul 2, 2001	19.62	19.80	19.62	19.80
1109	NASDAQ	RAND	Fri, Jun 29, 2001	18.81	19.80	18.81	19.80
1108	NASDAQ	RAND	Wed, Jun 27, 2001	18.09	18.09	18.09	18.09
1107	NASDAQ	RAND	Mon, Jun 25, 2001	18.09	19.53	18.09	19.53
1106	NASDAQ	RAND	Fri, Jun 22, 2001	18.09	18.63	18.00	18.09
1105	NASDAQ	RAND	Thu, Jun 21, 2001	21.87	22.14	21.87	22.14
1104	NASDAQ	RAND	Tue, Jun 19, 2001	18.00	20.25	18.00	20.25
1103	NASDAQ	RAND	Mon, Jun 18, 2001	18.18	18.18	18.18	18.18
1102	NASDAQ	RAND	Thu, Jun 14, 2001	19.35	19.35	17.91	17.91
1101	NASDAQ	RAND	Wed, Jun 13, 2001	19.35	19.35	19.35	19.35
1100	NASDAQ	RAND	Tue, Jun 12, 2001	19.80	19.80	19.80	19.80
1099	NASDAQ	RAND	Wed, Jun 6, 2001	19.53	19.80	19.35	19.80
1098	NASDAQ	RAND	Tue, Jun 5, 2001	19.53	19.53	19.35	19.35
1097	NASDAQ	RAND	Mon, Jun 4, 2001	20.25	20.70	20.25	20.70
1096	NASDAQ	RAND	Fri, Jun 1, 2001	20.70	20.70	20.25	20.25
1095	NASDAQ	RAND	Thu, May 31, 2001	20.34	20.34	20.25	20.25
1094	NASDAQ	RAND	Wed, May 30, 2001	20.70	20.70	20.25	20.25
1093	NASDAQ	RAND	Tue, May 29, 2001	19.53	19.80	19.44	19.44
1092	NASDAQ	RAND	Fri, May 25, 2001	21.60	21.60	19.35	20.25
1091	NASDAQ	RAND	Thu, May 24, 2001	21.69	21.69	21.60	21.60
1090	NASDAQ	RAND	Wed, May 23, 2001	21.69	21.69	21.69	21.69
1089	NASDAQ	RAND	Tue, May 22, 2001	22.50	22.50	21.60	21.60
1088	NASDAQ	RAND	Mon, May 21, 2001	22.05	22.50	22.05	22.50
1087	NASDAQ	RAND	Fri, May 18, 2001	20.25	21.60	20.25	21.60
1086	NASDAQ	RAND	Thu, May 17, 2001	21.60	21.60	20.70	20.70
1085	NASDAQ	RAND	Wed, May 16, 2001	22.05	22.05	22.05	22.05
1084	NASDAQ	RAND	Mon, May 14, 2001	20.88	22.05	20.88	22.05
1083	NASDAQ	RAND	Fri, May 11, 2001	18.63	21.60	18.00	19.80
1082	NASDAQ	RAND	Thu, May 10, 2001	21.87	21.87	21.87	21.87
1081	NASDAQ	RAND	Wed, May 9, 2001	22.32	22.32	22.32	22.32
1080	NASDAQ	RAND	Mon, May 7, 2001	19.80	19.80	18.90	18.90
1079	NASDAQ	RAND	Thu, May 3, 2001	19.98	22.41	19.80	22.41
1078	NASDAQ	RAND	Wed, May 2, 2001	19.71	20.16	18.09	20.16
1077	NASDAQ	RAND	Tue, May 1, 2001	21.42	21.42	20.25	20.25
1076	NASDAQ	RAND	Mon, Apr 30, 2001	21.06	21.06	21.06	21.06
1075	NASDAQ	RAND	Thu, Apr 26, 2001	18.90	18.90	18.90	18.90
1074	NASDAQ	RAND	Wed, Apr 25, 2001	18.09	18.09	18.09	18.09
1073	NASDAQ	RAND	Tue, Apr 24, 2001	19.62	20.25	18.09	18.09
1072	NASDAQ	RAND	Mon, Apr 23, 2001	22.50	22.50	18.00	18.00
1071	NASDAQ	RAND	Fri, Apr 20, 2001	17.91	22.32	17.91	20.61
1070	NASDAQ	RAND	Thu, Apr 19, 2001	17.91	17.91	17.55	17.64
1069	NASDAQ	RAND	Wed, Apr 18, 2001	17.10	17.10	17.10	17.10
1068	NASDAQ	RAND	Mon, Apr 16, 2001	15.75	15.75	15.75	15.75
1067	NASDAQ	RAND	Thu, Apr 12, 2001	16.83	18.18	16.83	18.18
1066	NASDAQ	RAND	Wed, Apr 11, 2001	16.20	16.20	15.75	15.75
1065	NASDAQ	RAND	Tue, Apr 10, 2001	15.75	17.46	15.75	15.75
1064	NASDAQ	RAND	Wed, Apr 4, 2001	15.75	15.75	15.19	15.19
1063	NASDAQ	RAND	Tue, Apr 3, 2001	16.88	16.88	15.75	15.75
1062	NASDAQ	RAND	Mon, Apr 2, 2001	17.44	17.44	17.44	17.44
1061	NASDAQ	RAND	Fri, Mar 30, 2001	18.56	18.56	11.81	17.72
1060	NASDAQ	RAND	Thu, Mar 29, 2001	20.25	20.25	18.84	18.84
1059	NASDAQ	RAND	Wed, Mar 28, 2001	18.84	18.84	18.84	18.84
1058	NASDAQ	RAND	Tue, Mar 27, 2001	20.53	20.53	20.25	20.25
1057	NASDAQ	RAND	Mon, Mar 26, 2001	20.53	20.53	20.53	20.53
1056	NASDAQ	RAND	Fri, Mar 23, 2001	22.22	22.22	22.22	22.22
1055	NASDAQ	RAND	Thu, Mar 22, 2001	20.25	20.25	20.25	20.25
1054	NASDAQ	RAND	Wed, Mar 21, 2001	19.69	20.25	19.69	20.25
1053	NASDAQ	RAND	Tue, Mar 20, 2001	19.69	19.69	19.69	19.69
1052	NASDAQ	RAND	Mon, Mar 19, 2001	21.38	21.38	21.38	21.38
1051	NASDAQ	RAND	Thu, Mar 15, 2001	21.38	21.38	21.38	21.38
1050	NASDAQ	RAND	Wed, Mar 14, 2001	19.13	19.41	19.13	19.41
1049	NASDAQ	RAND	Tue, Mar 13, 2001	21.94	22.22	19.13	19.13
1048	NASDAQ	RAND	Mon, Mar 12, 2001	18.56	18.56	18.56	18.56
1047	NASDAQ	RAND	Fri, Mar 9, 2001	19.13	19.13	19.13	19.13
1046	NASDAQ	RAND	Wed, Mar 7, 2001	19.13	19.13	18.56	18.56
1045	NASDAQ	RAND	Tue, Mar 6, 2001	19.13	19.13	19.13	19.13
1044	NASDAQ	RAND	Mon, Mar 5, 2001	18.56	19.13	18.56	18.56
1043	NASDAQ	RAND	Fri, Mar 2, 2001	18.56	18.56	18.56	18.56
1042	NASDAQ	RAND	Thu, Mar 1, 2001	21.38	21.38	20.25	20.25
1041	NASDAQ	RAND	Wed, Feb 28, 2001	20.25	20.25	20.25	20.25
1040	NASDAQ	RAND	Tue, Feb 27, 2001	19.13	19.13	19.13	19.13
1039	NASDAQ	RAND	Mon, Feb 26, 2001	22.50	22.50	18.56	19.13
1038	NASDAQ	RAND	Fri, Feb 23, 2001	18.56	18.56	18.56	18.56
1037	NASDAQ	RAND	Thu, Feb 22, 2001	20.25	20.25	19.13	19.13
1036	NASDAQ	RAND	Wed, Feb 21, 2001	23.63	24.75	21.38	21.38
1035	NASDAQ	RAND	Tue, Feb 20, 2001	24.05	24.19	22.50	22.50
1034	NASDAQ	RAND	Fri, Feb 16, 2001	21.38	24.75	21.38	24.75
1033	NASDAQ	RAND	Wed, Feb 14, 2001	21.38	21.38	20.25	20.25
1032	NASDAQ	RAND	Tue, Feb 13, 2001	21.94	21.94	20.25	20.25
1031	NASDAQ	RAND	Mon, Feb 12, 2001	22.50	22.50	21.94	21.94
1030	NASDAQ	RAND	Fri, Feb 9, 2001	22.50	22.50	22.50	22.50
1029	NASDAQ	RAND	Thu, Feb 8, 2001	23.63	24.75	23.63	24.19
1028	NASDAQ	RAND	Wed, Feb 7, 2001	23.06	23.63	22.22	23.63
1027	NASDAQ	RAND	Tue, Feb 6, 2001	22.50	22.50	22.22	22.22
1026	NASDAQ	RAND	Mon, Feb 5, 2001	25.88	26.72	22.50	22.50
1025	NASDAQ	RAND	Fri, Feb 2, 2001	29.25	31.50	27.00	27.00
1024	NASDAQ	RAND	Thu, Feb 1, 2001	26.44	27.56	24.19	27.56
1023	NASDAQ	RAND	Wed, Jan 31, 2001	26.44	29.25	26.44	27.00
1022	NASDAQ	RAND	Tue, Jan 30, 2001	23.63	26.44	21.38	22.50
1021	NASDAQ	RAND	Mon, Jan 29, 2001	20.81	23.06	19.13	23.06
1020	NASDAQ	RAND	Fri, Jan 26, 2001	22.50	22.50	21.38	22.50
1019	NASDAQ	RAND	Thu, Jan 25, 2001	22.50	22.50	22.50	22.50
1018	NASDAQ	RAND	Wed, Jan 24, 2001	20.25	20.25	20.25	20.25
1017	NASDAQ	RAND	Tue, Jan 23, 2001	22.78	22.78	19.97	19.97
1016	NASDAQ	RAND	Mon, Jan 22, 2001	23.06	23.06	23.06	23.06
1015	NASDAQ	RAND	Fri, Jan 19, 2001	21.23	21.23	21.23	21.23
1014	NASDAQ	RAND	Thu, Jan 18, 2001	21.94	21.94	19.69	19.69
1013	NASDAQ	RAND	Wed, Jan 17, 2001	24.19	24.19	22.50	22.50
1012	NASDAQ	RAND	Tue, Jan 16, 2001	24.19	24.19	20.25	24.19
1011	NASDAQ	RAND	Fri, Jan 12, 2001	22.50	24.75	22.50	24.75
1010	NASDAQ	RAND	Thu, Jan 11, 2001	20.25	22.50	20.25	22.50
1009	NASDAQ	RAND	Mon, Jan 8, 2001	22.50	22.50	19.69	19.69
1008	NASDAQ	RAND	Fri, Jan 5, 2001	20.81	20.81	20.81	20.81
1007	NASDAQ	RAND	Thu, Jan 4, 2001	21.38	22.50	19.13	20.81
1006	NASDAQ	RAND	Wed, Jan 3, 2001	21.94	23.06	21.94	22.50
1005	NASDAQ	RAND	Tue, Jan 2, 2001	19.27	21.94	19.27	21.94
1004	NASDAQ	RAND	Fri, Dec 29, 2000	15.75	22.50	15.19	19.69
1003	NASDAQ	RAND	Thu, Dec 28, 2000	13.78	15.75	13.78	15.75
1002	NASDAQ	RAND	Wed, Dec 27, 2000	15.75	15.75	13.50	14.63
1001	NASDAQ	RAND	Tue, Dec 26, 2000	18.00	18.56	15.19	16.88
1000	NASDAQ	RAND	Fri, Dec 22, 2000	16.88	19.69	16.88	18.00
999	NASDAQ	RAND	Thu, Dec 21, 2000	16.88	16.88	16.88	16.88
998	NASDAQ	RAND	Wed, Dec 20, 2000	18.00	18.00	15.75	16.88
997	NASDAQ	RAND	Tue, Dec 19, 2000	17.44	18.00	17.44	18.00
996	NASDAQ	RAND	Mon, Dec 18, 2000	17.44	18.00	17.16	18.00
995	NASDAQ	RAND	Fri, Dec 15, 2000	17.44	17.44	17.44	17.44
994	NASDAQ	RAND	Thu, Dec 14, 2000	18.00	18.00	18.00	18.00
993	NASDAQ	RAND	Wed, Dec 13, 2000	18.28	18.28	17.44	18.00
992	NASDAQ	RAND	Tue, Dec 12, 2000	18.56	18.84	17.44	18.00
991	NASDAQ	RAND	Mon, Dec 11, 2000	17.72	18.00	17.44	18.00
990	NASDAQ	RAND	Fri, Dec 8, 2000	17.44	18.00	17.44	17.72
989	NASDAQ	RAND	Thu, Dec 7, 2000	17.58	17.58	17.44	17.44
988	NASDAQ	RAND	Wed, Dec 6, 2000	17.44	17.44	17.44	17.44
987	NASDAQ	RAND	Tue, Dec 5, 2000	18.00	18.00	17.44	17.44
986	NASDAQ	RAND	Mon, Dec 4, 2000	17.58	18.00	17.44	17.44
985	NASDAQ	RAND	Fri, Dec 1, 2000	18.00	18.56	17.44	17.44
984	NASDAQ	RAND	Thu, Nov 30, 2000	17.44	18.00	17.44	17.44
983	NASDAQ	RAND	Wed, Nov 29, 2000	18.00	18.00	17.44	17.44
982	NASDAQ	RAND	Tue, Nov 28, 2000	18.00	18.00	18.00	18.00
981	NASDAQ	RAND	Mon, Nov 27, 2000	16.88	16.88	16.88	16.88
980	NASDAQ	RAND	Wed, Nov 22, 2000	18.56	19.13	18.00	18.00
979	NASDAQ	RAND	Tue, Nov 21, 2000	19.13	19.13	18.00	18.00
978	NASDAQ	RAND	Mon, Nov 20, 2000	19.13	19.13	19.13	19.13
977	NASDAQ	RAND	Fri, Nov 17, 2000	20.25	21.94	20.25	20.25
976	NASDAQ	RAND	Thu, Nov 16, 2000	20.25	20.25	19.13	19.13
975	NASDAQ	RAND	Wed, Nov 15, 2000	20.25	20.25	20.25	20.25
974	NASDAQ	RAND	Tue, Nov 14, 2000	19.13	20.25	19.13	20.25
973	NASDAQ	RAND	Mon, Nov 13, 2000	18.00	19.13	16.88	19.13
972	NASDAQ	RAND	Fri, Nov 10, 2000	20.25	20.25	18.00	18.00
971	NASDAQ	RAND	Thu, Nov 9, 2000	20.81	20.81	20.81	20.81
970	NASDAQ	RAND	Wed, Nov 8, 2000	20.81	20.81	20.81	20.81
969	NASDAQ	RAND	Mon, Nov 6, 2000	21.38	22.50	21.38	22.50
968	NASDAQ	RAND	Fri, Nov 3, 2000	20.81	22.50	20.81	22.50
967	NASDAQ	RAND	Thu, Nov 2, 2000	20.81	20.81	20.81	20.81
966	NASDAQ	RAND	Wed, Nov 1, 2000	21.38	21.38	19.13	19.13
965	NASDAQ	RAND	Tue, Oct 31, 2000	22.50	22.50	21.94	21.94
964	NASDAQ	RAND	Mon, Oct 30, 2000	22.50	22.50	22.50	22.50
963	NASDAQ	RAND	Fri, Oct 27, 2000	24.75	24.75	24.75	24.75
962	NASDAQ	RAND	Thu, Oct 26, 2000	26.44	26.44	22.50	24.19
961	NASDAQ	RAND	Wed, Oct 25, 2000	24.61	24.61	24.47	24.47
960	NASDAQ	RAND	Mon, Oct 23, 2000	24.75	24.75	24.47	24.75
959	NASDAQ	RAND	Fri, Oct 20, 2000	21.94	22.50	21.94	22.50
958	NASDAQ	RAND	Thu, Oct 19, 2000	21.94	23.63	21.94	22.50
957	NASDAQ	RAND	Wed, Oct 18, 2000	21.94	21.94	21.94	21.94
956	NASDAQ	RAND	Tue, Oct 17, 2000	22.50	22.50	22.50	22.50
955	NASDAQ	RAND	Mon, Oct 16, 2000	22.50	23.91	18.28	23.91
954	NASDAQ	RAND	Fri, Oct 13, 2000	22.50	24.19	22.50	22.50
953	NASDAQ	RAND	Thu, Oct 12, 2000	20.25	22.50	20.25	22.50
952	NASDAQ	RAND	Wed, Oct 11, 2000	24.75	25.31	18.00	24.19
951	NASDAQ	RAND	Tue, Oct 10, 2000	27.00	27.00	24.75	24.75
950	NASDAQ	RAND	Mon, Oct 9, 2000	24.89	27.00	24.75	27.00
949	NASDAQ	RAND	Fri, Oct 6, 2000	24.75	25.88	24.75	25.88
948	NASDAQ	RAND	Thu, Oct 5, 2000	25.88	25.88	23.63	23.63
947	NASDAQ	RAND	Wed, Oct 4, 2000	27.28	27.28	24.75	25.88
946	NASDAQ	RAND	Tue, Oct 3, 2000	27.84	29.25	27.84	28.13
945	NASDAQ	RAND	Mon, Oct 2, 2000	27.98	27.98	27.98	27.98
944	NASDAQ	RAND	Fri, Sep 29, 2000	27.00	27.00	25.88	25.88
943	NASDAQ	RAND	Thu, Sep 28, 2000	25.88	27.00	25.88	27.00
942	NASDAQ	RAND	Wed, Sep 27, 2000	25.03	27.00	25.03	27.00
941	NASDAQ	RAND	Tue, Sep 26, 2000	29.25	29.25	29.25	29.25
940	NASDAQ	RAND	Mon, Sep 25, 2000	29.25	29.25	29.25	29.25
939	NASDAQ	RAND	Fri, Sep 22, 2000	28.13	28.13	27.00	27.00
938	NASDAQ	RAND	Thu, Sep 21, 2000	29.25	29.25	28.13	28.13
937	NASDAQ	RAND	Wed, Sep 20, 2000	31.78	31.78	29.25	29.25
936	NASDAQ	RAND	Tue, Sep 19, 2000	29.25	29.25	29.25	29.25
935	NASDAQ	RAND	Mon, Sep 18, 2000	33.19	33.19	33.19	33.19
934	NASDAQ	RAND	Fri, Sep 15, 2000	29.25	29.25	29.25	29.25
933	NASDAQ	RAND	Thu, Sep 14, 2000	33.19	33.19	30.38	30.38
932	NASDAQ	RAND	Wed, Sep 13, 2000	34.73	34.73	29.25	33.19
931	NASDAQ	RAND	Tue, Sep 12, 2000	35.44	35.44	34.88	34.88
930	NASDAQ	RAND	Mon, Sep 11, 2000	32.06	32.63	32.06	32.06
929	NASDAQ	RAND	Fri, Sep 8, 2000	32.63	35.44	32.06	35.44
928	NASDAQ	RAND	Thu, Sep 7, 2000	28.13	31.50	28.13	30.94
927	NASDAQ	RAND	Wed, Sep 6, 2000	28.69	30.38	28.69	30.38
926	NASDAQ	RAND	Tue, Sep 5, 2000	27.00	29.25	25.88	29.25
925	NASDAQ	RAND	Fri, Sep 1, 2000	28.13	28.97	28.13	28.97
924	NASDAQ	RAND	Thu, Aug 31, 2000	27.84	28.13	25.88	28.13
923	NASDAQ	RAND	Wed, Aug 30, 2000	27.56	27.56	27.56	27.56
922	NASDAQ	RAND	Tue, Aug 29, 2000	27.00	28.13	27.00	27.00
921	NASDAQ	RAND	Fri, Aug 25, 2000	28.41	28.41	26.72	26.72
920	NASDAQ	RAND	Thu, Aug 24, 2000	24.75	28.13	24.75	28.13
919	NASDAQ	RAND	Wed, Aug 23, 2000	26.72	26.72	24.75	26.72
918	NASDAQ	RAND	Tue, Aug 22, 2000	27.00	27.00	27.00	27.00
917	NASDAQ	RAND	Mon, Aug 21, 2000	27.00	28.13	26.72	27.00
916	NASDAQ	RAND	Fri, Aug 18, 2000	27.00	27.00	25.31	27.00
915	NASDAQ	RAND	Thu, Aug 17, 2000	27.00	27.00	26.44	27.00
914	NASDAQ	RAND	Wed, Aug 16, 2000	29.25	29.25	27.00	27.00
913	NASDAQ	RAND	Tue, Aug 15, 2000	29.25	29.25	28.69	28.69
912	NASDAQ	RAND	Mon, Aug 14, 2000	31.50	31.50	29.25	29.25
911	NASDAQ	RAND	Fri, Aug 11, 2000	31.50	32.06	31.50	31.50
910	NASDAQ	RAND	Thu, Aug 10, 2000	31.50	32.63	30.38	30.38
909	NASDAQ	RAND	Wed, Aug 9, 2000	32.63	32.63	29.81	29.81
908	NASDAQ	RAND	Tue, Aug 8, 2000	29.81	33.75	29.53	33.19
907	NASDAQ	RAND	Mon, Aug 7, 2000	28.41	30.38	28.41	29.25
906	NASDAQ	RAND	Thu, Aug 3, 2000	28.13	28.13	28.13	28.13
905	NASDAQ	RAND	Wed, Aug 2, 2000	30.38	30.38	29.25	29.25
904	NASDAQ	RAND	Tue, Aug 1, 2000	29.25	31.50	28.13	30.38
903	NASDAQ	RAND	Mon, Jul 31, 2000	27.00	35.44	27.00	28.69
902	NASDAQ	RAND	Fri, Jul 28, 2000	25.88	27.56	25.88	27.00
901	NASDAQ	RAND	Thu, Jul 27, 2000	30.09	33.75	25.88	27.00
900	NASDAQ	RAND	Wed, Jul 26, 2000	28.13	30.38	28.13	30.38
899	NASDAQ	RAND	Tue, Jul 25, 2000	26.16	28.13	26.16	27.00
898	NASDAQ	RAND	Mon, Jul 24, 2000	25.88	27.56	24.19	27.00
897	NASDAQ	RAND	Fri, Jul 21, 2000	24.47	26.16	24.19	25.03
896	NASDAQ	RAND	Thu, Jul 20, 2000	23.63	23.63	22.50	23.63
895	NASDAQ	RAND	Wed, Jul 19, 2000	20.25	23.06	20.25	23.06
894	NASDAQ	RAND	Tue, Jul 18, 2000	23.63	23.63	19.13	19.13
893	NASDAQ	RAND	Mon, Jul 17, 2000	20.81	24.19	18.28	22.50
892	NASDAQ	RAND	Fri, Jul 14, 2000	20.81	23.63	20.25	20.25
891	NASDAQ	RAND	Thu, Jul 13, 2000	18.56	24.47	18.56	23.63
890	NASDAQ	RAND	Wed, Jul 12, 2000	19.69	19.69	18.56	18.56
889	NASDAQ	RAND	Tue, Jul 11, 2000	19.97	20.25	19.69	19.69
888	NASDAQ	RAND	Mon, Jul 10, 2000	21.23	21.23	20.25	20.25
887	NASDAQ	RAND	Fri, Jul 7, 2000	21.94	21.94	20.25	20.25
886	NASDAQ	RAND	Thu, Jul 6, 2000	21.38	21.94	21.38	21.94
885	NASDAQ	RAND	Wed, Jul 5, 2000	20.25	21.38	20.25	21.38
884	NASDAQ	RAND	Mon, Jul 3, 2000	20.53	20.53	20.25	20.25
883	NASDAQ	RAND	Fri, Jun 30, 2000	20.53	20.81	20.25	20.25
882	NASDAQ	RAND	Thu, Jun 29, 2000	21.38	21.38	21.38	21.38
881	NASDAQ	RAND	Wed, Jun 28, 2000	20.53	20.53	20.53	20.53
880	NASDAQ	RAND	Tue, Jun 27, 2000	22.50	22.50	22.50	22.50
879	NASDAQ	RAND	Mon, Jun 26, 2000	21.38	24.75	21.38	22.50
878	NASDAQ	RAND	Fri, Jun 23, 2000	20.25	21.38	20.25	21.38
877	NASDAQ	RAND	Thu, Jun 22, 2000	20.25	20.25	20.25	20.25
876	NASDAQ	RAND	Wed, Jun 21, 2000	20.25	20.81	20.25	20.25
875	NASDAQ	RAND	Tue, Jun 20, 2000	22.78	22.78	19.13	19.69
874	NASDAQ	RAND	Mon, Jun 19, 2000	20.25	20.25	19.13	20.25
873	NASDAQ	RAND	Fri, Jun 16, 2000	21.38	21.38	21.38	21.38
872	NASDAQ	RAND	Thu, Jun 15, 2000	21.38	22.50	21.38	21.38
871	NASDAQ	RAND	Wed, Jun 14, 2000	21.38	21.38	21.38	21.38
870	NASDAQ	RAND	Tue, Jun 13, 2000	22.50	22.50	22.50	22.50
869	NASDAQ	RAND	Mon, Jun 12, 2000	22.50	23.06	22.50	23.06
868	NASDAQ	RAND	Fri, Jun 9, 2000	19.41	26.72	19.41	24.19
867	NASDAQ	RAND	Thu, Jun 8, 2000	20.81	20.81	19.69	19.69
866	NASDAQ	RAND	Wed, Jun 7, 2000	19.69	20.81	19.69	20.81
865	NASDAQ	RAND	Tue, Jun 6, 2000	22.50	22.50	19.69	19.69
864	NASDAQ	RAND	Mon, Jun 5, 2000	21.38	22.50	21.38	22.50
863	NASDAQ	RAND	Fri, Jun 2, 2000	21.38	21.38	19.69	19.69
862	NASDAQ	RAND	Thu, Jun 1, 2000	20.81	21.94	20.25	21.38
861	NASDAQ	RAND	Wed, May 31, 2000	21.38	21.94	20.81	20.81
860	NASDAQ	RAND	Tue, May 30, 2000	17.44	21.38	16.88	19.69
859	NASDAQ	RAND	Fri, May 26, 2000	18.00	19.13	18.00	19.13
858	NASDAQ	RAND	Thu, May 25, 2000	18.00	18.00	17.44	17.44
857	NASDAQ	RAND	Wed, May 24, 2000	17.16	18.00	15.19	17.72
856	NASDAQ	RAND	Tue, May 23, 2000	19.97	19.97	16.31	18.00
855	NASDAQ	RAND	Mon, May 22, 2000	20.81	20.81	17.16	18.28
854	NASDAQ	RAND	Fri, May 19, 2000	20.81	24.75	20.81	20.81
853	NASDAQ	RAND	Wed, May 17, 2000	21.38	24.75	21.38	24.75
852	NASDAQ	RAND	Tue, May 16, 2000	21.38	21.38	21.38	21.38
851	NASDAQ	RAND	Mon, May 15, 2000	21.38	21.38	21.38	21.38
850	NASDAQ	RAND	Fri, May 12, 2000	24.75	24.75	22.50	24.75
849	NASDAQ	RAND	Thu, May 11, 2000	18.00	23.63	18.00	22.50
848	NASDAQ	RAND	Wed, May 10, 2000	18.56	18.56	18.00	18.56
847	NASDAQ	RAND	Tue, May 9, 2000	21.38	21.38	19.13	19.13
846	NASDAQ	RAND	Mon, May 8, 2000	21.38	21.94	21.38	21.38
845	NASDAQ	RAND	Fri, May 5, 2000	22.50	22.50	22.50	22.50
844	NASDAQ	RAND	Thu, May 4, 2000	23.63	24.47	22.50	22.50
843	NASDAQ	RAND	Wed, May 3, 2000	25.31	25.31	20.81	24.47
842	NASDAQ	RAND	Tue, May 2, 2000	25.31	25.31	20.81	20.81
841	NASDAQ	RAND	Mon, May 1, 2000	18.00	25.88	18.00	23.63
840	NASDAQ	RAND	Fri, Apr 28, 2000	20.81	20.81	16.88	16.88
839	NASDAQ	RAND	Thu, Apr 27, 2000	22.50	22.50	21.38	21.38
838	NASDAQ	RAND	Wed, Apr 26, 2000	18.42	22.22	16.31	22.22
837	NASDAQ	RAND	Tue, Apr 25, 2000	26.16	26.16	23.63	23.63
836	NASDAQ	RAND	Mon, Apr 24, 2000	27.84	27.84	25.88	26.16
835	NASDAQ	RAND	Thu, Apr 20, 2000	27.70	28.13	27.00	27.00
834	NASDAQ	RAND	Wed, Apr 19, 2000	18.00	27.00	16.88	27.00
833	NASDAQ	RAND	Tue, Apr 18, 2000	18.00	18.00	13.50	16.88
832	NASDAQ	RAND	Mon, Apr 17, 2000	20.25	20.25	16.59	18.00
831	NASDAQ	RAND	Fri, Apr 14, 2000	20.81	22.50	20.25	20.25
830	NASDAQ	RAND	Thu, Apr 13, 2000	25.31	25.31	20.25	23.63
829	NASDAQ	RAND	Wed, Apr 12, 2000	27.00	29.25	25.59	26.44
828	NASDAQ	RAND	Tue, Apr 11, 2000	29.53	29.53	23.91	27.00
827	NASDAQ	RAND	Mon, Apr 10, 2000	32.06	33.75	28.13	32.63
826	NASDAQ	RAND	Fri, Apr 7, 2000	27.56	33.75	27.56	31.22
825	NASDAQ	RAND	Thu, Apr 6, 2000	30.38	33.75	27.00	27.00
824	NASDAQ	RAND	Wed, Apr 5, 2000	29.81	33.19	27.00	31.50
823	NASDAQ	RAND	Tue, Apr 4, 2000	33.75	33.75	19.13	29.25
822	NASDAQ	RAND	Mon, Apr 3, 2000	34.88	36.00	31.50	33.75
821	NASDAQ	RAND	Fri, Mar 31, 2000	33.19	38.25	33.19	38.25
820	NASDAQ	RAND	Thu, Mar 30, 2000	39.38	39.94	32.63	36.00
819	NASDAQ	RAND	Wed, Mar 29, 2000	39.38	43.88	39.38	39.38
818	NASDAQ	RAND	Tue, Mar 28, 2000	40.50	41.06	39.38	39.38
817	NASDAQ	RAND	Mon, Mar 27, 2000	47.25	47.25	38.25	41.63
816	NASDAQ	RAND	Fri, Mar 24, 2000	48.38	49.50	42.19	45.00
815	NASDAQ	RAND	Thu, Mar 23, 2000	43.88	49.50	42.75	47.25
814	NASDAQ	RAND	Wed, Mar 22, 2000	38.53	41.63	36.56	38.25
813	NASDAQ	RAND	Tue, Mar 21, 2000	39.38	39.38	37.13	37.69
812	NASDAQ	RAND	Mon, Mar 20, 2000	45.14	45.28	34.88	39.38
811	NASDAQ	RAND	Fri, Mar 17, 2000	46.13	49.50	43.88	45.00
810	NASDAQ	RAND	Thu, Mar 16, 2000	51.75	53.44	45.00	48.94
809	NASDAQ	RAND	Wed, Mar 15, 2000	47.25	50.63	45.00	50.63
808	NASDAQ	RAND	Tue, Mar 14, 2000	52.88	54.00	46.13	46.13
807	NASDAQ	RAND	Mon, Mar 13, 2000	61.73	62.72	50.63	54.00
806	NASDAQ	RAND	Fri, Mar 10, 2000	69.47	74.25	63.00	64.41
805	NASDAQ	RAND	Thu, Mar 9, 2000	42.75	82.69	39.94	82.69
804	NASDAQ	RAND	Wed, Mar 8, 2000	44.72	44.72	38.25	39.94
803	NASDAQ	RAND	Tue, Mar 7, 2000	42.75	44.72	40.50	41.63
802	NASDAQ	RAND	Mon, Mar 6, 2000	44.44	45.00	36.56	44.44
801	NASDAQ	RAND	Fri, Mar 3, 2000	43.88	45.00	34.88	45.00
800	NASDAQ	RAND	Thu, Mar 2, 2000	32.91	43.88	32.91	42.75
799	NASDAQ	RAND	Wed, Mar 1, 2000	31.78	32.63	31.22	32.63
798	NASDAQ	RAND	Tue, Feb 29, 2000	31.78	31.78	29.25	31.50
797	NASDAQ	RAND	Mon, Feb 28, 2000	26.16	32.63	25.31	32.63
796	NASDAQ	RAND	Fri, Feb 25, 2000	27.00	27.56	25.88	26.16
795	NASDAQ	RAND	Thu, Feb 24, 2000	28.13	28.13	26.44	26.44
794	NASDAQ	RAND	Wed, Feb 23, 2000	28.69	28.69	27.00	27.00
793	NASDAQ	RAND	Tue, Feb 22, 2000	28.13	30.38	28.13	30.38
792	NASDAQ	RAND	Fri, Feb 18, 2000	27.00	29.25	27.00	27.00
791	NASDAQ	RAND	Thu, Feb 17, 2000	26.44	32.06	26.44	28.13
790	NASDAQ	RAND	Wed, Feb 16, 2000	28.13	28.13	27.00	27.00
789	NASDAQ	RAND	Tue, Feb 15, 2000	29.81	32.63	27.56	27.56
788	NASDAQ	RAND	Mon, Feb 14, 2000	28.13	30.38	26.44	27.56
787	NASDAQ	RAND	Fri, Feb 11, 2000	28.69	28.69	27.00	27.00
786	NASDAQ	RAND	Thu, Feb 10, 2000	31.50	31.50	27.56	27.56
785	NASDAQ	RAND	Wed, Feb 9, 2000	34.88	34.88	22.50	30.38
784	NASDAQ	RAND	Tue, Feb 8, 2000	38.39	40.22	31.50	31.50
783	NASDAQ	RAND	Mon, Feb 7, 2000	24.47	44.44	24.47	32.63
782	NASDAQ	RAND	Fri, Feb 4, 2000	25.59	27.00	24.75	24.75
781	NASDAQ	RAND	Thu, Feb 3, 2000	22.50	27.56	21.38	25.31
780	NASDAQ	RAND	Wed, Feb 2, 2000	20.39	22.50	19.69	21.94
779	NASDAQ	RAND	Tue, Feb 1, 2000	22.08	22.50	19.13	19.41
778	NASDAQ	RAND	Mon, Jan 31, 2000	22.36	22.50	21.38	22.22
777	NASDAQ	RAND	Fri, Jan 28, 2000	25.59	28.13	18.84	22.50
776	NASDAQ	RAND	Thu, Jan 27, 2000	20.25	27.00	20.25	25.88
775	NASDAQ	RAND	Wed, Jan 26, 2000	16.31	20.53	15.75	18.00
774	NASDAQ	RAND	Tue, Jan 25, 2000	16.59	16.59	15.75	15.75
773	NASDAQ	RAND	Mon, Jan 24, 2000	15.75	16.88	15.75	16.88
772	NASDAQ	RAND	Fri, Jan 21, 2000	16.59	18.00	15.75	16.31
771	NASDAQ	RAND	Thu, Jan 20, 2000	15.75	16.59	14.63	16.59
770	NASDAQ	RAND	Wed, Jan 19, 2000	15.19	15.75	15.19	15.75
769	NASDAQ	RAND	Tue, Jan 18, 2000	15.75	17.72	15.47	15.75
768	NASDAQ	RAND	Fri, Jan 14, 2000	14.91	17.44	13.78	13.78
767	NASDAQ	RAND	Thu, Jan 13, 2000	14.06	14.06	14.06	14.06
766	NASDAQ	RAND	Wed, Jan 12, 2000	16.31	16.31	14.63	14.63
765	NASDAQ	RAND	Tue, Jan 11, 2000	13.50	16.31	13.50	16.31
764	NASDAQ	RAND	Mon, Jan 10, 2000	15.05	15.19	12.94	14.63
763	NASDAQ	RAND	Fri, Jan 7, 2000	13.50	16.31	12.94	14.91
762	NASDAQ	RAND	Thu, Jan 6, 2000	13.78	15.47	12.94	12.94
761	NASDAQ	RAND	Wed, Jan 5, 2000	14.06	15.47	12.09	15.19
760	NASDAQ	RAND	Tue, Jan 4, 2000	12.38	12.38	12.09	12.38
759	NASDAQ	RAND	Mon, Jan 3, 2000	15.47	15.47	12.09	14.06
758	NASDAQ	RAND	Fri, Dec 31, 1999	12.09	15.75	12.09	15.47
757	NASDAQ	RAND	Thu, Dec 30, 1999	12.38	12.38	10.41	11.81
756	NASDAQ	RAND	Wed, Dec 29, 1999	12.80	14.63	10.13	11.81
755	NASDAQ	RAND	Tue, Dec 28, 1999	16.31	16.31	11.53	11.53
754	NASDAQ	RAND	Mon, Dec 27, 1999	18.56	19.97	13.50	14.63
753	NASDAQ	RAND	Thu, Dec 23, 1999	14.48	21.38	11.25	20.25
752	NASDAQ	RAND	Wed, Dec 22, 1999	11.81	21.09	11.25	14.06
751	NASDAQ	RAND	Tue, Dec 21, 1999	11.81	11.81	10.69	10.69
750	NASDAQ	RAND	Mon, Dec 20, 1999	11.25	11.25	11.25	11.25
749	NASDAQ	RAND	Fri, Dec 17, 1999	11.25	12.38	11.25	12.09
748	NASDAQ	RAND	Thu, Dec 16, 1999	10.69	12.38	10.13	11.25
747	NASDAQ	RAND	Wed, Dec 15, 1999	11.25	11.25	10.13	10.13
746	NASDAQ	RAND	Tue, Dec 14, 1999	10.13	10.13	10.13	10.13
745	NASDAQ	RAND	Mon, Dec 13, 1999	11.25	11.25	11.25	11.25
744	NASDAQ	RAND	Fri, Dec 10, 1999	11.25	11.25	11.25	11.25
743	NASDAQ	RAND	Thu, Dec 9, 1999	10.97	10.97	10.13	10.13
742	NASDAQ	RAND	Wed, Dec 8, 1999	9.28	9.28	9.28	9.28
741	NASDAQ	RAND	Mon, Dec 6, 1999	9.28	9.28	9.28	9.28
740	NASDAQ	RAND	Fri, Dec 3, 1999	11.25	11.25	9.56	9.56
739	NASDAQ	RAND	Thu, Dec 2, 1999	9.28	10.13	9.28	10.13
738	NASDAQ	RAND	Wed, Dec 1, 1999	10.13	10.41	9.28	9.28
737	NASDAQ	RAND	Tue, Nov 30, 1999	11.81	11.81	10.13	10.13
736	NASDAQ	RAND	Mon, Nov 29, 1999	10.97	11.81	10.97	11.25
735	NASDAQ	RAND	Fri, Nov 26, 1999	11.25	11.81	11.25	11.81
734	NASDAQ	RAND	Wed, Nov 24, 1999	10.41	11.25	10.13	11.25
733	NASDAQ	RAND	Tue, Nov 23, 1999	10.13	10.41	10.13	10.13
732	NASDAQ	RAND	Mon, Nov 22, 1999	9.56	9.84	9.56	9.84
731	NASDAQ	RAND	Fri, Nov 19, 1999	9.28	9.28	9.28	9.28
730	NASDAQ	RAND	Thu, Nov 18, 1999	9.00	9.28	9.00	9.28
729	NASDAQ	RAND	Wed, Nov 17, 1999	9.00	9.28	9.00	9.28
728	NASDAQ	RAND	Tue, Nov 16, 1999	9.28	9.28	9.28	9.28
727	NASDAQ	RAND	Mon, Nov 15, 1999	9.28	10.13	9.00	9.00
726	NASDAQ	RAND	Thu, Nov 11, 1999	9.00	9.00	9.00	9.00
725	NASDAQ	RAND	Wed, Nov 10, 1999	9.70	9.70	9.28	9.28
724	NASDAQ	RAND	Tue, Nov 9, 1999	9.00	9.84	9.00	9.84
723	NASDAQ	RAND	Mon, Nov 8, 1999	8.72	9.28	8.58	9.28
722	NASDAQ	RAND	Fri, Nov 5, 1999	8.16	8.16	8.16	8.16
721	NASDAQ	RAND	Thu, Nov 4, 1999	8.16	8.16	8.16	8.16
720	NASDAQ	RAND	Mon, Nov 1, 1999	8.16	8.30	8.16	8.30
719	NASDAQ	RAND	Fri, Oct 29, 1999	7.88	7.88	7.88	7.88
718	NASDAQ	RAND	Thu, Oct 28, 1999	8.02	8.16	8.02	8.16
717	NASDAQ	RAND	Wed, Oct 27, 1999	8.16	8.30	8.16	8.30
716	NASDAQ	RAND	Tue, Oct 26, 1999	8.44	8.44	8.44	8.44
715	NASDAQ	RAND	Mon, Oct 25, 1999	8.44	8.44	8.44	8.44
714	NASDAQ	RAND	Fri, Oct 22, 1999	8.16	8.44	7.88	8.44
713	NASDAQ	RAND	Thu, Oct 21, 1999	8.44	8.44	7.88	7.88
712	NASDAQ	RAND	Wed, Oct 20, 1999	8.44	8.44	7.88	7.88
711	NASDAQ	RAND	Tue, Oct 19, 1999	8.16	8.44	6.89	8.44
710	NASDAQ	RAND	Wed, Oct 13, 1999	8.44	8.44	8.16	8.16
709	NASDAQ	RAND	Mon, Oct 11, 1999	8.16	8.16	8.16	8.16
708	NASDAQ	RAND	Fri, Oct 8, 1999	9.00	9.00	8.30	8.30
707	NASDAQ	RAND	Thu, Oct 7, 1999	8.44	9.00	8.44	8.44
706	NASDAQ	RAND	Wed, Oct 6, 1999	8.44	8.44	8.44	8.44
705	NASDAQ	RAND	Tue, Oct 5, 1999	8.44	8.44	8.44	8.44
704	NASDAQ	RAND	Mon, Oct 4, 1999	9.00	9.00	9.00	9.00
703	NASDAQ	RAND	Mon, Sep 27, 1999	9.00	9.00	9.00	9.00
702	NASDAQ	RAND	Thu, Sep 23, 1999	9.00	9.00	8.44	8.44
701	NASDAQ	RAND	Wed, Sep 22, 1999	9.00	9.00	9.00	9.00
700	NASDAQ	RAND	Mon, Sep 20, 1999	9.00	9.00	9.00	9.00
699	NASDAQ	RAND	Fri, Sep 17, 1999	9.00	9.00	8.72	8.72
698	NASDAQ	RAND	Thu, Sep 16, 1999	8.72	9.00	8.72	9.00
697	NASDAQ	RAND	Wed, Sep 15, 1999	9.00	9.00	9.00	9.00
696	NASDAQ	RAND	Mon, Sep 13, 1999	9.00	9.00	9.00	9.00
695	NASDAQ	RAND	Fri, Sep 10, 1999	9.00	9.00	9.00	9.00
694	NASDAQ	RAND	Thu, Sep 9, 1999	9.00	9.00	9.00	9.00
693	NASDAQ	RAND	Wed, Sep 8, 1999	9.00	9.00	9.00	9.00
692	NASDAQ	RAND	Tue, Sep 7, 1999	9.00	9.00	8.72	8.72
691	NASDAQ	RAND	Fri, Sep 3, 1999	9.00	9.56	9.00	9.00
690	NASDAQ	RAND	Thu, Sep 2, 1999	9.00	9.00	9.00	9.00
689	NASDAQ	RAND	Wed, Sep 1, 1999	9.00	9.00	9.00	9.00
688	NASDAQ	RAND	Tue, Aug 31, 1999	9.00	9.00	9.00	9.00
687	NASDAQ	RAND	Fri, Aug 27, 1999	9.00	9.00	9.00	9.00
686	NASDAQ	RAND	Thu, Aug 26, 1999	9.00	9.00	9.00	9.00
685	NASDAQ	RAND	Wed, Aug 25, 1999	8.72	9.00	8.72	8.72
684	NASDAQ	RAND	Tue, Aug 24, 1999	9.00	9.00	9.00	9.00
683	NASDAQ	RAND	Mon, Aug 23, 1999	9.28	9.28	9.28	9.28
682	NASDAQ	RAND	Fri, Aug 20, 1999	9.00	9.28	9.00	9.00
681	NASDAQ	RAND	Thu, Aug 19, 1999	9.00	9.00	9.00	9.00
680	NASDAQ	RAND	Wed, Aug 18, 1999	9.00	9.00	9.00	9.00
679	NASDAQ	RAND	Tue, Aug 17, 1999	9.00	9.00	9.00	9.00
678	NASDAQ	RAND	Mon, Aug 16, 1999	9.00	9.00	9.00	9.00
677	NASDAQ	RAND	Fri, Aug 13, 1999	8.72	9.00	8.72	9.00
676	NASDAQ	RAND	Thu, Aug 12, 1999	9.56	9.56	9.56	9.56
675	NASDAQ	RAND	Wed, Aug 11, 1999	9.00	9.00	9.00	9.00
674	NASDAQ	RAND	Fri, Aug 6, 1999	9.28	9.56	9.00	9.56
673	NASDAQ	RAND	Thu, Aug 5, 1999	9.00	9.28	9.00	9.28
672	NASDAQ	RAND	Mon, Aug 2, 1999	9.28	9.28	9.28	9.28
671	NASDAQ	RAND	Fri, Jul 30, 1999	9.00	10.13	9.00	10.13
670	NASDAQ	RAND	Wed, Jul 28, 1999	9.00	9.00	9.00	9.00
669	NASDAQ	RAND	Tue, Jul 27, 1999	9.28	9.28	9.28	9.28
668	NASDAQ	RAND	Mon, Jul 26, 1999	9.56	9.56	9.00	9.00
667	NASDAQ	RAND	Fri, Jul 23, 1999	10.27	10.27	9.56	9.56
666	NASDAQ	RAND	Thu, Jul 22, 1999	11.25	11.25	10.13	10.13
665	NASDAQ	RAND	Wed, Jul 21, 1999	10.13	11.25	10.13	10.13
664	NASDAQ	RAND	Tue, Jul 20, 1999	10.69	11.81	10.69	10.97
663	NASDAQ	RAND	Mon, Jul 19, 1999	9.00	10.13	9.00	10.13
662	NASDAQ	RAND	Thu, Jul 15, 1999	9.00	9.00	8.44	8.72
661	NASDAQ	RAND	Wed, Jul 14, 1999	7.88	7.88	7.88	7.88
660	NASDAQ	RAND	Tue, Jul 13, 1999	8.72	8.72	8.16	8.16
659	NASDAQ	RAND	Mon, Jul 12, 1999	8.44	8.44	7.88	7.88
658	NASDAQ	RAND	Fri, Jul 9, 1999	8.44	8.44	8.44	8.44
657	NASDAQ	RAND	Wed, Jul 7, 1999	8.72	8.72	8.72	8.72
656	NASDAQ	RAND	Tue, Jul 6, 1999	8.44	9.00	8.44	8.44
655	NASDAQ	RAND	Fri, Jul 2, 1999	8.72	8.72	8.72	8.72
654	NASDAQ	RAND	Thu, Jul 1, 1999	7.88	9.00	7.88	9.00
653	NASDAQ	RAND	Wed, Jun 30, 1999	8.44	8.44	7.88	7.88
652	NASDAQ	RAND	Tue, Jun 29, 1999	8.44	9.00	8.44	9.00
651	NASDAQ	RAND	Fri, Jun 25, 1999	7.88	7.88	7.88	7.88
650	NASDAQ	RAND	Thu, Jun 24, 1999	7.88	7.88	7.88	7.88
649	NASDAQ	RAND	Wed, Jun 23, 1999	8.16	8.16	8.16	8.16
648	NASDAQ	RAND	Tue, Jun 22, 1999	7.88	9.00	7.88	9.00
647	NASDAQ	RAND	Mon, Jun 21, 1999	7.88	8.44	7.88	8.44
646	NASDAQ	RAND	Fri, Jun 18, 1999	8.16	8.16	8.16	8.16
645	NASDAQ	RAND	Thu, Jun 17, 1999	7.88	8.44	7.88	7.88
644	NASDAQ	RAND	Wed, Jun 16, 1999	8.16	8.16	7.88	7.88
643	NASDAQ	RAND	Wed, Jun 9, 1999	9.00	9.00	9.00	9.00
642	NASDAQ	RAND	Mon, Jun 7, 1999	7.88	8.44	7.88	8.44
641	NASDAQ	RAND	Fri, Jun 4, 1999	8.44	9.00	8.16	8.44
640	NASDAQ	RAND	Thu, Jun 3, 1999	8.16	8.16	8.16	8.16
639	NASDAQ	RAND	Wed, Jun 2, 1999	8.16	8.16	8.16	8.16
638	NASDAQ	RAND	Tue, Jun 1, 1999	8.16	8.44	7.88	8.16
637	NASDAQ	RAND	Fri, May 28, 1999	8.16	8.16	8.16	8.16
636	NASDAQ	RAND	Thu, May 27, 1999	8.16	8.16	8.16	8.16
635	NASDAQ	RAND	Tue, May 25, 1999	8.72	8.72	8.16	8.16
634	NASDAQ	RAND	Mon, May 24, 1999	8.16	8.44	8.16	8.16
633	NASDAQ	RAND	Fri, May 21, 1999	8.44	8.44	8.16	8.16
632	NASDAQ	RAND	Thu, May 20, 1999	7.88	8.72	7.88	8.72
631	NASDAQ	RAND	Wed, May 19, 1999	8.44	8.44	8.44	8.44
630	NASDAQ	RAND	Tue, May 18, 1999	8.16	8.44	8.16	8.44
629	NASDAQ	RAND	Mon, May 17, 1999	8.44	9.00	8.16	9.00
628	NASDAQ	RAND	Fri, May 14, 1999	7.88	9.00	7.88	8.44
627	NASDAQ	RAND	Thu, May 13, 1999	9.00	9.00	8.72	8.72
626	NASDAQ	RAND	Wed, May 12, 1999	9.00	9.00	8.44	8.44
625	NASDAQ	RAND	Tue, May 11, 1999	9.00	9.00	9.00	9.00
624	NASDAQ	RAND	Mon, May 10, 1999	10.41	10.41	9.00	9.00
623	NASDAQ	RAND	Thu, May 6, 1999	8.72	9.00	8.72	9.00
622	NASDAQ	RAND	Wed, May 5, 1999	8.72	9.00	8.72	8.72
621	NASDAQ	RAND	Tue, May 4, 1999	10.69	10.69	9.00	9.00
620	NASDAQ	RAND	Mon, May 3, 1999	9.28	10.13	9.00	9.28
619	NASDAQ	RAND	Fri, Apr 30, 1999	10.97	10.97	9.28	9.28
618	NASDAQ	RAND	Thu, Apr 29, 1999	9.28	9.84	9.28	9.28
617	NASDAQ	RAND	Wed, Apr 28, 1999	10.13	11.25	9.56	9.56
616	NASDAQ	RAND	Tue, Apr 27, 1999	9.28	11.25	9.28	9.56
615	NASDAQ	RAND	Mon, Apr 26, 1999	10.13	10.41	9.28	10.41
614	NASDAQ	RAND	Fri, Apr 23, 1999	10.69	11.25	10.13	10.69
613	NASDAQ	RAND	Thu, Apr 22, 1999	10.69	10.69	9.56	10.13
612	NASDAQ	RAND	Wed, Apr 21, 1999	10.69	10.69	9.84	10.69
611	NASDAQ	RAND	Tue, Apr 20, 1999	9.84	10.13	9.84	10.13
610	NASDAQ	RAND	Mon, Apr 19, 1999	11.25	12.09	9.56	9.84
609	NASDAQ	RAND	Fri, Apr 16, 1999	15.19	15.19	11.25	11.81
608	NASDAQ	RAND	Thu, Apr 15, 1999	19.69	19.69	12.38	14.63
607	NASDAQ	RAND	Wed, Apr 14, 1999	14.06	28.13	13.50	20.25
606	NASDAQ	RAND	Tue, Apr 13, 1999	9.00	11.25	9.00	10.69
605	NASDAQ	RAND	Mon, Apr 12, 1999	8.44	9.28	8.44	9.00
604	NASDAQ	RAND	Thu, Apr 8, 1999	8.44	8.44	8.44	8.44
603	NASDAQ	RAND	Tue, Apr 6, 1999	8.44	8.44	8.44	8.44
602	NASDAQ	RAND	Mon, Apr 5, 1999	9.00	9.00	9.00	9.00
601	NASDAQ	RAND	Thu, Apr 1, 1999	8.44	8.44	8.44	8.44
600	NASDAQ	RAND	Wed, Mar 31, 1999	9.00	9.00	8.72	8.72
599	NASDAQ	RAND	Tue, Mar 30, 1999	8.44	9.00	8.44	9.00
598	NASDAQ	RAND	Mon, Mar 29, 1999	9.56	9.56	9.56	9.56
597	NASDAQ	RAND	Thu, Mar 25, 1999	9.00	9.00	6.75	9.00
596	NASDAQ	RAND	Mon, Mar 22, 1999	10.13	10.13	9.00	9.00
595	NASDAQ	RAND	Fri, Mar 19, 1999	10.13	10.69	10.13	10.69
594	NASDAQ	RAND	Thu, Mar 18, 1999	9.00	10.13	9.00	10.13
593	NASDAQ	RAND	Mon, Mar 8, 1999	9.28	9.28	9.00	9.00
592	NASDAQ	RAND	Fri, Mar 5, 1999	9.56	10.13	9.00	9.84
591	NASDAQ	RAND	Thu, Mar 4, 1999	9.84	9.84	9.84	9.84
590	NASDAQ	RAND	Wed, Mar 3, 1999	9.84	10.13	9.84	10.13
589	NASDAQ	RAND	Tue, Mar 2, 1999	10.13	10.13	9.84	9.84
588	NASDAQ	RAND	Mon, Mar 1, 1999	9.56	9.56	9.56	9.56
587	NASDAQ	RAND	Fri, Feb 26, 1999	10.13	10.13	9.56	9.84
586	NASDAQ	RAND	Thu, Feb 25, 1999	9.00	9.00	9.00	9.00
585	NASDAQ	RAND	Wed, Feb 24, 1999	9.56	9.56	9.56	9.56
584	NASDAQ	RAND	Tue, Feb 23, 1999	9.00	9.00	9.00	9.00
583	NASDAQ	RAND	Mon, Feb 22, 1999	9.00	9.00	9.00	9.00
582	NASDAQ	RAND	Thu, Feb 18, 1999	9.56	9.56	9.00	9.00
581	NASDAQ	RAND	Wed, Feb 17, 1999	10.13	10.13	10.13	10.13
580	NASDAQ	RAND	Tue, Feb 16, 1999	9.56	9.56	9.56	9.56
579	NASDAQ	RAND	Thu, Feb 11, 1999	9.00	9.00	9.00	9.00
578	NASDAQ	RAND	Wed, Feb 10, 1999	9.56	9.56	9.56	9.56
577	NASDAQ	RAND	Thu, Feb 4, 1999	9.00	9.56	9.00	9.56
576	NASDAQ	RAND	Mon, Feb 1, 1999	9.00	9.00	9.00	9.00
575	NASDAQ	RAND	Fri, Jan 29, 1999	9.00	9.00	9.00	9.00
574	NASDAQ	RAND	Thu, Jan 28, 1999	9.00	9.00	9.00	9.00
573	NASDAQ	RAND	Wed, Jan 27, 1999	9.84	9.84	9.00	9.00
572	NASDAQ	RAND	Tue, Jan 26, 1999	8.44	9.56	8.44	9.56
571	NASDAQ	RAND	Mon, Jan 25, 1999	9.56	9.56	9.56	9.56
570	NASDAQ	RAND	Fri, Jan 22, 1999	9.56	9.56	9.28	9.28
569	NASDAQ	RAND	Thu, Jan 21, 1999	9.56	9.56	9.28	9.56
568	NASDAQ	RAND	Wed, Jan 20, 1999	9.56	9.84	9.28	9.28
567	NASDAQ	RAND	Tue, Jan 19, 1999	10.13	10.13	10.13	10.13
566	NASDAQ	RAND	Fri, Jan 15, 1999	9.84	10.13	9.70	9.70
565	NASDAQ	RAND	Thu, Jan 14, 1999	9.00	9.00	9.00	9.00
564	NASDAQ	RAND	Wed, Jan 13, 1999	9.56	9.84	9.28	9.28
563	NASDAQ	RAND	Tue, Jan 12, 1999	9.00	9.00	9.00	9.00
562	NASDAQ	RAND	Mon, Jan 11, 1999	8.44	9.56	8.44	9.56
561	NASDAQ	RAND	Fri, Jan 8, 1999	7.88	9.00	7.88	9.00
560	NASDAQ	RAND	Wed, Jan 6, 1999	7.59	7.59	7.59	7.59
559	NASDAQ	RAND	Mon, Jan 4, 1999	7.03	7.31	6.75	7.31
558	NASDAQ	RAND	Thu, Dec 31, 1998	7.31	7.31	7.03	7.03
557	NASDAQ	RAND	Wed, Dec 30, 1998	7.31	7.31	7.31	7.31
556	NASDAQ	RAND	Mon, Dec 28, 1998	7.31	7.31	7.31	7.31
555	NASDAQ	RAND	Thu, Dec 24, 1998	8.16	8.16	7.31	7.31
554	NASDAQ	RAND	Wed, Dec 23, 1998	7.31	7.31	7.31	7.31
553	NASDAQ	RAND	Tue, Dec 22, 1998	7.03	8.16	7.03	7.31
552	NASDAQ	RAND	Mon, Dec 21, 1998	6.75	7.31	6.75	7.03
551	NASDAQ	RAND	Fri, Dec 18, 1998	6.75	8.44	6.75	6.75
550	NASDAQ	RAND	Thu, Dec 17, 1998	7.03	7.31	6.75	6.75
549	NASDAQ	RAND	Tue, Dec 15, 1998	6.75	8.44	6.75	6.89
548	NASDAQ	RAND	Mon, Dec 14, 1998	6.75	7.88	6.75	7.88
547	NASDAQ	RAND	Fri, Dec 11, 1998	7.03	7.03	6.47	6.75
546	NASDAQ	RAND	Thu, Dec 10, 1998	7.88	8.44	7.03	7.17
545	NASDAQ	RAND	Wed, Dec 9, 1998	7.88	7.88	7.88	7.88
544	NASDAQ	RAND	Tue, Dec 8, 1998	7.88	8.44	7.31	8.44
543	NASDAQ	RAND	Fri, Dec 4, 1998	8.44	8.44	8.16	8.16
542	NASDAQ	RAND	Thu, Dec 3, 1998	8.44	8.44	8.44	8.44
541	NASDAQ	RAND	Wed, Dec 2, 1998	8.44	8.44	8.44	8.44
540	NASDAQ	RAND	Fri, Nov 27, 1998	7.88	8.44	7.31	8.44
539	NASDAQ	RAND	Mon, Nov 23, 1998	8.16	8.44	8.16	8.44
538	NASDAQ	RAND	Fri, Nov 20, 1998	9.00	9.00	8.44	8.44
537	NASDAQ	RAND	Thu, Nov 19, 1998	8.44	8.44	8.44	8.44
536	NASDAQ	RAND	Wed, Nov 18, 1998	8.44	8.44	8.44	8.44
535	NASDAQ	RAND	Tue, Nov 17, 1998	8.44	8.44	8.44	8.44
534	NASDAQ	RAND	Mon, Nov 16, 1998	9.00	9.00	9.00	9.00
533	NASDAQ	RAND	Fri, Nov 13, 1998	7.88	7.88	7.88	7.88
532	NASDAQ	RAND	Thu, Nov 12, 1998	7.88	7.88	7.88	7.88
531	NASDAQ	RAND	Wed, Nov 11, 1998	7.88	7.88	7.88	7.88
530	NASDAQ	RAND	Mon, Nov 9, 1998	8.44	9.00	7.88	8.44
529	NASDAQ	RAND	Fri, Nov 6, 1998	8.44	8.44	8.44	8.44
528	NASDAQ	RAND	Thu, Nov 5, 1998	8.44	8.44	8.44	8.44
527	NASDAQ	RAND	Wed, Nov 4, 1998	9.28	9.28	9.28	9.28
526	NASDAQ	RAND	Mon, Nov 2, 1998	7.88	7.88	7.88	7.88
525	NASDAQ	RAND	Tue, Oct 27, 1998	9.00	9.00	9.00	9.00
524	NASDAQ	RAND	Mon, Oct 26, 1998	9.00	9.00	9.00	9.00
523	NASDAQ	RAND	Fri, Oct 23, 1998	7.31	7.31	7.31	7.31
522	NASDAQ	RAND	Thu, Oct 22, 1998	7.31	7.31	7.31	7.31
521	NASDAQ	RAND	Tue, Oct 20, 1998	7.31	7.31	7.31	7.31
520	NASDAQ	RAND	Thu, Oct 15, 1998	7.03	7.88	7.03	7.88
519	NASDAQ	RAND	Tue, Oct 13, 1998	7.88	7.88	6.75	7.31
518	NASDAQ	RAND	Fri, Oct 9, 1998	6.75	6.75	6.75	6.75
517	NASDAQ	RAND	Thu, Oct 8, 1998	6.75	6.75	6.75	6.75
516	NASDAQ	RAND	Tue, Oct 6, 1998	7.88	7.88	7.88	7.88
515	NASDAQ	RAND	Mon, Oct 5, 1998	7.88	7.88	7.88	7.88
514	NASDAQ	RAND	Fri, Oct 2, 1998	9.00	9.00	9.00	9.00
513	NASDAQ	RAND	Thu, Oct 1, 1998	7.88	7.88	7.88	7.88
512	NASDAQ	RAND	Tue, Sep 29, 1998	7.88	7.88	7.88	7.88
511	NASDAQ	RAND	Fri, Sep 25, 1998	7.88	8.44	7.88	7.88
510	NASDAQ	RAND	Tue, Sep 22, 1998	9.00	9.00	7.88	8.44
509	NASDAQ	RAND	Mon, Sep 21, 1998	9.00	9.00	9.00	9.00
508	NASDAQ	RAND	Fri, Sep 18, 1998	9.00	9.00	9.00	9.00
507	NASDAQ	RAND	Thu, Sep 17, 1998	9.00	9.00	9.00	9.00
506	NASDAQ	RAND	Wed, Sep 16, 1998	9.00	9.00	9.00	9.00
505	NASDAQ	RAND	Tue, Sep 15, 1998	9.00	9.00	9.00	9.00
504	NASDAQ	RAND	Mon, Sep 14, 1998	9.00	9.00	9.00	9.00
503	NASDAQ	RAND	Fri, Sep 11, 1998	9.56	9.56	9.00	9.00
502	NASDAQ	RAND	Thu, Sep 10, 1998	9.00	9.00	9.00	9.00
501	NASDAQ	RAND	Wed, Sep 9, 1998	9.00	9.00	9.00	9.00
500	NASDAQ	RAND	Tue, Sep 8, 1998	9.00	9.00	9.00	9.00
499	NASDAQ	RAND	Fri, Sep 4, 1998	9.00	9.00	9.00	9.00
498	NASDAQ	RAND	Thu, Sep 3, 1998	9.00	9.00	9.00	9.00
497	NASDAQ	RAND	Wed, Sep 2, 1998	9.00	9.00	9.00	9.00
496	NASDAQ	RAND	Tue, Sep 1, 1998	9.00	9.00	9.00	9.00
495	NASDAQ	RAND	Mon, Aug 31, 1998	9.00	9.00	9.00	9.00
494	NASDAQ	RAND	Fri, Aug 28, 1998	9.00	9.00	9.00	9.00
493	NASDAQ	RAND	Thu, Aug 27, 1998	9.56	9.56	9.00	9.00
492	NASDAQ	RAND	Mon, Aug 24, 1998	9.56	9.56	9.00	9.00
491	NASDAQ	RAND	Fri, Aug 21, 1998	9.00	9.00	9.00	9.00
490	NASDAQ	RAND	Thu, Aug 20, 1998	9.00	9.00	9.00	9.00
489	NASDAQ	RAND	Tue, Aug 18, 1998	9.84	9.84	9.56	9.56
488	NASDAQ	RAND	Mon, Aug 17, 1998	9.00	9.00	9.00	9.00
487	NASDAQ	RAND	Thu, Aug 13, 1998	9.00	9.00	9.00	9.00
486	NASDAQ	RAND	Wed, Aug 12, 1998	9.28	9.28	9.28	9.28
485	NASDAQ	RAND	Mon, Aug 10, 1998	9.28	10.13	9.28	9.28
484	NASDAQ	RAND	Fri, Aug 7, 1998	9.56	9.56	9.56	9.56
483	NASDAQ	RAND	Thu, Aug 6, 1998	9.28	9.28	9.28	9.28
482	NASDAQ	RAND	Mon, Aug 3, 1998	9.28	9.28	9.28	9.28
481	NASDAQ	RAND	Fri, Jul 31, 1998	9.28	9.28	9.28	9.28
480	NASDAQ	RAND	Thu, Jul 30, 1998	9.28	9.28	9.28	9.28
479	NASDAQ	RAND	Wed, Jul 29, 1998	10.13	10.13	9.84	9.84
478	NASDAQ	RAND	Mon, Jul 27, 1998	9.56	9.56	9.56	9.56
477	NASDAQ	RAND	Fri, Jul 24, 1998	9.56	9.56	9.56	9.56
476	NASDAQ	RAND	Thu, Jul 23, 1998	10.97	10.97	10.97	10.97
475	NASDAQ	RAND	Mon, Jul 20, 1998	10.13	11.25	10.13	10.13
474	NASDAQ	RAND	Fri, Jul 17, 1998	10.13	10.13	10.13	10.13
473	NASDAQ	RAND	Tue, Jul 14, 1998	9.00	9.00	9.00	9.00
472	NASDAQ	RAND	Mon, Jul 13, 1998	9.00	9.00	9.00	9.00
471	NASDAQ	RAND	Fri, Jul 10, 1998	8.44	9.00	8.44	9.00
470	NASDAQ	RAND	Thu, Jul 9, 1998	9.00	9.00	7.31	7.59
469	NASDAQ	RAND	Wed, Jul 8, 1998	10.13	10.13	9.00	9.00
468	NASDAQ	RAND	Mon, Jul 6, 1998	10.97	10.97	10.13	10.13
467	NASDAQ	RAND	Thu, Jul 2, 1998	10.13	10.13	10.13	10.13
466	NASDAQ	RAND	Tue, Jun 30, 1998	10.13	10.13	10.13	10.13
465	NASDAQ	RAND	Thu, Jun 25, 1998	10.13	10.13	9.56	9.56
464	NASDAQ	RAND	Tue, Jun 23, 1998	10.13	10.13	10.13	10.13
463	NASDAQ	RAND	Mon, Jun 22, 1998	10.13	10.13	10.13	10.13
462	NASDAQ	RAND	Tue, Jun 16, 1998	10.13	10.13	10.13	10.13
461	NASDAQ	RAND	Mon, Jun 15, 1998	10.69	10.69	10.69	10.69
460	NASDAQ	RAND	Fri, Jun 12, 1998	11.25	11.25	11.25	11.25
459	NASDAQ	RAND	Thu, Jun 11, 1998	10.13	10.13	10.13	10.13
458	NASDAQ	RAND	Tue, Jun 9, 1998	10.13	10.13	10.13	10.13
457	NASDAQ	RAND	Fri, Jun 5, 1998	10.13	10.13	10.13	10.13
456	NASDAQ	RAND	Wed, Jun 3, 1998	11.25	11.25	11.25	11.25
455	NASDAQ	RAND	Mon, Jun 1, 1998	10.69	11.25	10.69	11.25
454	NASDAQ	RAND	Fri, May 29, 1998	10.69	10.69	10.69	10.69
453	NASDAQ	RAND	Thu, May 28, 1998	10.69	10.69	10.69	10.69
452	NASDAQ	RAND	Wed, May 27, 1998	10.69	11.25	10.69	10.69
451	NASDAQ	RAND	Fri, May 22, 1998	11.25	11.25	11.25	11.25
450	NASDAQ	RAND	Thu, May 21, 1998	11.25	11.25	11.25	11.25
449	NASDAQ	RAND	Wed, May 20, 1998	11.25	11.25	11.25	11.25
448	NASDAQ	RAND	Tue, May 19, 1998	12.38	12.38	12.38	12.38
447	NASDAQ	RAND	Mon, May 18, 1998	11.25	11.25	11.25	11.25
446	NASDAQ	RAND	Thu, May 14, 1998	11.25	11.53	11.25	11.53
445	NASDAQ	RAND	Wed, May 13, 1998	10.13	10.13	10.13	10.13
444	NASDAQ	RAND	Tue, May 12, 1998	11.25	11.25	11.25	11.25
443	NASDAQ	RAND	Mon, May 11, 1998	10.13	10.13	10.13	10.13
442	NASDAQ	RAND	Fri, May 8, 1998	10.97	10.97	10.97	10.97
441	NASDAQ	RAND	Thu, May 7, 1998	10.97	10.97	10.13	10.13
440	NASDAQ	RAND	Wed, May 6, 1998	10.97	11.25	10.69	10.69
439	NASDAQ	RAND	Tue, May 5, 1998	9.56	9.56	9.56	9.56
438	NASDAQ	RAND	Mon, May 4, 1998	11.25	11.25	11.25	11.25
437	NASDAQ	RAND	Wed, Apr 29, 1998	11.25	11.25	11.25	11.25
436	NASDAQ	RAND	Tue, Apr 28, 1998	11.25	11.25	10.13	10.97
435	NASDAQ	RAND	Mon, Apr 27, 1998	10.69	10.69	9.28	9.28
434	NASDAQ	RAND	Thu, Apr 23, 1998	11.25	11.25	11.25	11.25
433	NASDAQ	RAND	Wed, Apr 22, 1998	11.25	11.25	11.25	11.25
432	NASDAQ	RAND	Tue, Apr 21, 1998	11.25	11.25	10.97	10.97
431	NASDAQ	RAND	Mon, Apr 20, 1998	10.97	10.97	10.97	10.97
430	NASDAQ	RAND	Fri, Apr 17, 1998	11.25	11.25	11.25	11.25
429	NASDAQ	RAND	Thu, Apr 16, 1998	11.25	11.25	11.25	11.25
428	NASDAQ	RAND	Wed, Apr 15, 1998	10.13	10.69	10.13	10.69
427	NASDAQ	RAND	Tue, Apr 14, 1998	10.13	10.13	10.13	10.13
426	NASDAQ	RAND	Mon, Apr 13, 1998	11.25	11.25	10.13	11.11
425	NASDAQ	RAND	Thu, Apr 9, 1998	10.13	10.13	10.13	10.13
424	NASDAQ	RAND	Mon, Apr 6, 1998	10.41	11.25	10.13	10.13
423	NASDAQ	RAND	Fri, Apr 3, 1998	10.69	10.97	10.41	10.97
422	NASDAQ	RAND	Fri, Mar 27, 1998	10.69	10.69	10.69	10.69
421	NASDAQ	RAND	Wed, Mar 25, 1998	10.69	10.69	10.69	10.69
420	NASDAQ	RAND	Mon, Mar 23, 1998	10.97	11.53	10.69	11.25
419	NASDAQ	RAND	Fri, Mar 20, 1998	10.69	12.38	10.69	11.53
418	NASDAQ	RAND	Thu, Mar 19, 1998	11.25	11.25	11.25	11.25
417	NASDAQ	RAND	Tue, Mar 17, 1998	11.25	11.25	11.25	11.25
416	NASDAQ	RAND	Mon, Mar 16, 1998	11.25	11.25	11.25	11.25
415	NASDAQ	RAND	Tue, Mar 10, 1998	11.81	11.81	11.25	11.25
414	NASDAQ	RAND	Mon, Mar 9, 1998	12.38	12.94	11.81	12.94
413	NASDAQ	RAND	Fri, Mar 6, 1998	13.22	13.50	12.38	13.50
412	NASDAQ	RAND	Thu, Mar 5, 1998	13.22	13.22	12.94	12.94
411	NASDAQ	RAND	Tue, Mar 3, 1998	12.23	12.23	12.23	12.23
410	NASDAQ	RAND	Mon, Mar 2, 1998	12.38	12.38	11.81	12.38
409	NASDAQ	RAND	Fri, Feb 27, 1998	11.53	12.38	11.25	12.38
408	NASDAQ	RAND	Thu, Feb 26, 1998	11.53	11.53	11.53	11.53
407	NASDAQ	RAND	Wed, Feb 25, 1998	12.38	12.38	12.38	12.38
406	NASDAQ	RAND	Tue, Feb 24, 1998	11.81	11.81	10.97	11.81
405	NASDAQ	RAND	Mon, Feb 23, 1998	11.81	11.81	11.81	11.81
404	NASDAQ	RAND	Fri, Feb 20, 1998	11.81	11.81	11.81	11.81
403	NASDAQ	RAND	Tue, Feb 17, 1998	11.25	11.25	10.97	11.25
402	NASDAQ	RAND	Thu, Feb 12, 1998	11.25	11.25	11.25	11.25
401	NASDAQ	RAND	Wed, Feb 11, 1998	12.09	12.09	11.53	11.53
400	NASDAQ	RAND	Tue, Feb 10, 1998	12.38	12.38	11.81	11.81
399	NASDAQ	RAND	Mon, Feb 9, 1998	12.38	12.38	11.25	12.38
398	NASDAQ	RAND	Fri, Feb 6, 1998	12.38	12.38	12.38	12.38
397	NASDAQ	RAND	Thu, Feb 5, 1998	12.38	12.38	11.81	11.81
396	NASDAQ	RAND	Tue, Feb 3, 1998	12.09	12.09	12.09	12.09
395	NASDAQ	RAND	Mon, Feb 2, 1998	12.38	12.38	11.53	12.38
394	NASDAQ	RAND	Fri, Jan 30, 1998	12.66	12.94	12.66	12.94
393	NASDAQ	RAND	Thu, Jan 29, 1998	12.94	12.94	12.23	12.23
392	NASDAQ	RAND	Wed, Jan 28, 1998	12.38	12.38	12.09	12.38
391	NASDAQ	RAND	Tue, Jan 27, 1998	12.09	12.94	11.81	12.09
390	NASDAQ	RAND	Mon, Jan 26, 1998	9.56	11.53	9.56	10.97
389	NASDAQ	RAND	Fri, Jan 23, 1998	9.00	9.00	9.00	9.00
388	NASDAQ	RAND	Wed, Jan 21, 1998	8.44	9.00	8.44	9.00
387	NASDAQ	RAND	Tue, Jan 20, 1998	9.00	9.00	9.00	9.00
386	NASDAQ	RAND	Fri, Jan 16, 1998	8.44	8.44	8.44	8.44
385	NASDAQ	RAND	Tue, Jan 13, 1998	8.44	9.00	8.44	9.00
384	NASDAQ	RAND	Fri, Jan 9, 1998	7.88	7.88	7.88	7.88
383	NASDAQ	RAND	Wed, Jan 7, 1998	9.00	9.00	9.00	9.00
382	NASDAQ	RAND	Tue, Jan 6, 1998	9.00	9.00	7.88	7.88
381	NASDAQ	RAND	Fri, Jan 2, 1998	9.00	9.00	9.00	9.00
380	NASDAQ	RAND	Wed, Dec 31, 1997	7.88	10.13	7.88	8.44
379	NASDAQ	RAND	Tue, Dec 30, 1997	9.00	9.00	8.44	8.44
378	NASDAQ	RAND	Mon, Dec 29, 1997	9.00	9.56	7.88	9.56
377	NASDAQ	RAND	Fri, Dec 26, 1997	8.44	9.00	8.44	8.44
376	NASDAQ	RAND	Wed, Dec 24, 1997	9.14	9.56	9.00	9.00
375	NASDAQ	RAND	Tue, Dec 23, 1997	9.00	9.00	8.44	9.00
374	NASDAQ	RAND	Fri, Dec 19, 1997	9.28	9.28	9.00	9.00
373	NASDAQ	RAND	Thu, Dec 18, 1997	9.56	10.13	9.00	9.28
372	NASDAQ	RAND	Wed, Dec 17, 1997	10.13	10.13	9.00	9.00
371	NASDAQ	RAND	Tue, Dec 16, 1997	10.69	10.69	10.13	10.13
370	NASDAQ	RAND	Thu, Dec 11, 1997	10.69	10.69	10.69	10.69
369	NASDAQ	RAND	Fri, Dec 5, 1997	10.13	10.13	10.13	10.13
368	NASDAQ	RAND	Thu, Dec 4, 1997	10.69	10.69	10.69	10.69
367	NASDAQ	RAND	Tue, Dec 2, 1997	12.09	12.38	12.09	12.38
366	NASDAQ	RAND	Fri, Nov 28, 1997	12.09	12.09	12.09	12.09
365	NASDAQ	RAND	Fri, Nov 21, 1997	11.25	11.25	11.25	11.25
364	NASDAQ	RAND	Tue, Nov 18, 1997	11.81	11.81	11.81	11.81
363	NASDAQ	RAND	Thu, Nov 13, 1997	10.13	10.13	10.13	10.13
362	NASDAQ	RAND	Wed, Nov 12, 1997	11.25	11.25	11.25	11.25
361	NASDAQ	RAND	Mon, Nov 10, 1997	11.25	11.25	11.25	11.25
360	NASDAQ	RAND	Fri, Nov 7, 1997	11.25	11.25	11.25	11.25
359	NASDAQ	RAND	Tue, Nov 4, 1997	10.41	10.41	10.41	10.41
358	NASDAQ	RAND	Mon, Nov 3, 1997	10.13	10.13	10.13	10.13
357	NASDAQ	RAND	Thu, Oct 30, 1997	9.56	10.13	9.56	10.13
356	NASDAQ	RAND	Wed, Oct 29, 1997	10.41	10.41	10.13	10.13
355	NASDAQ	RAND	Tue, Oct 28, 1997	10.13	11.81	10.13	11.81
354	NASDAQ	RAND	Mon, Oct 27, 1997	10.69	11.25	10.41	10.41
353	NASDAQ	RAND	Fri, Oct 24, 1997	10.69	11.81	10.69	11.81
352	NASDAQ	RAND	Thu, Oct 23, 1997	11.25	11.81	11.11	11.11
351	NASDAQ	RAND	Wed, Oct 22, 1997	11.81	11.81	10.69	11.25
350	NASDAQ	RAND	Tue, Oct 21, 1997	11.81	11.81	11.81	11.81
349	NASDAQ	RAND	Fri, Oct 17, 1997	12.66	12.66	12.66	12.66
348	NASDAQ	RAND	Thu, Oct 16, 1997	11.81	11.81	11.81	11.81
347	NASDAQ	RAND	Wed, Oct 15, 1997	11.81	11.81	11.81	11.81
346	NASDAQ	RAND	Fri, Oct 10, 1997	12.66	12.66	11.81	11.81
345	NASDAQ	RAND	Thu, Oct 9, 1997	12.66	12.66	11.81	11.81
344	NASDAQ	RAND	Wed, Oct 8, 1997	11.25	12.66	11.25	12.38
343	NASDAQ	RAND	Tue, Oct 7, 1997	11.25	11.81	11.25	11.81
342	NASDAQ	RAND	Mon, Oct 6, 1997	11.25	11.25	11.25	11.25
341	NASDAQ	RAND	Fri, Oct 3, 1997	10.13	10.13	10.13	10.13
340	NASDAQ	RAND	Thu, Oct 2, 1997	11.81	11.81	11.81	11.81
339	NASDAQ	RAND	Tue, Sep 30, 1997	10.97	11.25	10.97	11.25
338	NASDAQ	RAND	Fri, Sep 26, 1997	11.25	11.25	10.97	11.25
337	NASDAQ	RAND	Thu, Sep 25, 1997	11.25	12.38	11.25	11.25
336	NASDAQ	RAND	Tue, Sep 23, 1997	11.25	11.25	11.25	11.25
335	NASDAQ	RAND	Fri, Sep 19, 1997	12.66	12.66	12.38	12.38
334	NASDAQ	RAND	Wed, Sep 17, 1997	12.80	12.80	12.80	12.80
333	NASDAQ	RAND	Wed, Sep 10, 1997	12.66	12.66	12.38	12.38
332	NASDAQ	RAND	Fri, Sep 5, 1997	12.94	12.94	12.94	12.94
331	NASDAQ	RAND	Fri, Aug 29, 1997	11.81	11.81	11.81	11.81
330	NASDAQ	RAND	Tue, Aug 26, 1997	11.81	12.38	11.81	11.81
329	NASDAQ	RAND	Mon, Aug 25, 1997	12.94	12.94	12.94	12.94
328	NASDAQ	RAND	Thu, Aug 21, 1997	12.94	13.50	12.94	12.94
327	NASDAQ	RAND	Wed, Aug 20, 1997	14.06	14.06	13.50	13.50
326	NASDAQ	RAND	Tue, Aug 19, 1997	14.06	14.06	14.06	14.06
325	NASDAQ	RAND	Mon, Aug 18, 1997	12.94	14.06	12.94	13.36
324	NASDAQ	RAND	Fri, Aug 15, 1997	10.69	12.94	10.69	12.94
323	NASDAQ	RAND	Thu, Aug 14, 1997	12.66	12.94	12.38	12.38
322	NASDAQ	RAND	Wed, Aug 13, 1997	12.66	12.66	12.66	12.66
321	NASDAQ	RAND	Mon, Aug 11, 1997	12.94	12.94	12.94	12.94
320	NASDAQ	RAND	Fri, Aug 8, 1997	12.38	12.94	11.53	11.53
319	NASDAQ	RAND	Thu, Aug 7, 1997	11.25	12.94	11.25	12.38
318	NASDAQ	RAND	Wed, Aug 6, 1997	12.09	12.66	11.25	11.81
317	NASDAQ	RAND	Tue, Aug 5, 1997	11.25	12.09	11.25	12.09
316	NASDAQ	RAND	Thu, Jul 31, 1997	11.53	11.53	11.53	11.53
315	NASDAQ	RAND	Wed, Jul 30, 1997	12.38	12.38	11.53	11.53
314	NASDAQ	RAND	Tue, Jul 29, 1997	11.81	11.81	11.81	11.81
313	NASDAQ	RAND	Thu, Jul 24, 1997	12.94	12.94	12.94	12.94
312	NASDAQ	RAND	Wed, Jul 23, 1997	11.25	11.81	11.25	11.81
311	NASDAQ	RAND	Tue, Jul 22, 1997	12.38	12.38	12.38	12.38
310	NASDAQ	RAND	Mon, Jul 21, 1997	11.81	11.81	11.81	11.81
309	NASDAQ	RAND	Thu, Jul 17, 1997	11.81	12.38	11.53	12.38
308	NASDAQ	RAND	Wed, Jul 16, 1997	11.81	11.81	11.81	11.81
307	NASDAQ	RAND	Tue, Jul 15, 1997	12.94	12.94	11.81	11.81
306	NASDAQ	RAND	Mon, Jul 14, 1997	12.94	12.94	12.66	12.66
305	NASDAQ	RAND	Fri, Jul 11, 1997	11.81	11.81	11.81	11.81
304	NASDAQ	RAND	Wed, Jul 9, 1997	11.81	12.38	11.81	12.38
303	NASDAQ	RAND	Tue, Jul 8, 1997	12.94	14.06	12.94	13.50
302	NASDAQ	RAND	Mon, Jul 7, 1997	10.69	12.94	10.69	12.94
301	NASDAQ	RAND	Wed, Jul 2, 1997	12.38	12.38	12.38	12.38
300	NASDAQ	RAND	Fri, Jun 27, 1997	10.69	10.69	10.69	10.69
299	NASDAQ	RAND	Thu, Jun 26, 1997	10.13	10.13	10.13	10.13
298	NASDAQ	RAND	Wed, Jun 25, 1997	11.53	12.38	11.53	11.81
297	NASDAQ	RAND	Tue, Jun 24, 1997	9.00	11.53	9.00	11.53
296	NASDAQ	RAND	Mon, Jun 23, 1997	11.25	11.25	9.00	9.00
295	NASDAQ	RAND	Fri, Jun 20, 1997	11.25	12.38	11.25	12.38
294	NASDAQ	RAND	Mon, Jun 16, 1997	11.25	11.25	11.25	11.25
293	NASDAQ	RAND	Tue, Jun 10, 1997	12.94	12.94	11.25	11.25
292	NASDAQ	RAND	Mon, Jun 9, 1997	12.94	12.94	12.94	12.94
291	NASDAQ	RAND	Thu, Jun 5, 1997	12.38	12.94	12.38	12.94
290	NASDAQ	RAND	Tue, Jun 3, 1997	12.38	12.38	11.25	11.25
289	NASDAQ	RAND	Mon, Jun 2, 1997	12.94	12.94	11.25	11.25
288	NASDAQ	RAND	Wed, May 28, 1997	12.66	12.66	12.38	12.66
287	NASDAQ	RAND	Tue, May 27, 1997	11.25	11.25	11.25	11.25
286	NASDAQ	RAND	Thu, May 22, 1997	11.25	12.38	11.25	11.25
285	NASDAQ	RAND	Wed, May 21, 1997	11.25	13.50	11.25	13.50
284	NASDAQ	RAND	Mon, May 19, 1997	12.38	12.38	12.38	12.38
283	NASDAQ	RAND	Wed, May 14, 1997	13.50	13.50	13.50	13.50
282	NASDAQ	RAND	Thu, May 8, 1997	13.50	13.50	13.50	13.50
281	NASDAQ	RAND	Wed, May 7, 1997	13.50	13.50	13.50	13.50
280	NASDAQ	RAND	Mon, May 5, 1997	13.50	13.50	13.50	13.50
279	NASDAQ	RAND	Wed, Apr 30, 1997	15.19	15.19	14.06	14.06
278	NASDAQ	RAND	Tue, Apr 29, 1997	15.19	15.19	15.19	15.19
277	NASDAQ	RAND	Fri, Apr 25, 1997	17.44	17.44	17.44	17.44
276	NASDAQ	RAND	Mon, Apr 21, 1997	15.19	15.19	15.19	15.19
275	NASDAQ	RAND	Fri, Apr 18, 1997	17.44	17.44	17.44	17.44
274	NASDAQ	RAND	Thu, Apr 17, 1997	17.44	17.44	17.44	17.44
273	NASDAQ	RAND	Wed, Apr 16, 1997	15.19	15.19	15.19	15.19
272	NASDAQ	RAND	Wed, Apr 9, 1997	16.88	18.00	16.88	17.16
271	NASDAQ	RAND	Fri, Apr 4, 1997	15.19	16.88	15.19	16.88
270	NASDAQ	RAND	Thu, Apr 3, 1997	15.19	15.19	15.19	15.19
269	NASDAQ	RAND	Wed, Apr 2, 1997	15.19	16.88	15.19	16.88
268	NASDAQ	RAND	Mon, Mar 31, 1997	15.19	15.19	15.19	15.19
267	NASDAQ	RAND	Thu, Mar 20, 1997	15.19	16.88	15.19	15.19
266	NASDAQ	RAND	Tue, Mar 18, 1997	16.88	16.88	16.88	16.88
265	NASDAQ	RAND	Thu, Mar 13, 1997	16.88	16.88	16.88	16.88
264	NASDAQ	RAND	Tue, Mar 11, 1997	16.88	17.44	15.19	15.19
263	NASDAQ	RAND	Mon, Mar 10, 1997	16.88	16.88	15.19	16.45
262	NASDAQ	RAND	Fri, Mar 7, 1997	16.88	16.88	16.88	16.88
261	NASDAQ	RAND	Tue, Mar 4, 1997	15.75	15.75	15.75	15.75
260	NASDAQ	RAND	Mon, Mar 3, 1997	16.88	16.88	16.88	16.88
259	NASDAQ	RAND	Wed, Feb 26, 1997	16.88	16.88	16.88	16.88
258	NASDAQ	RAND	Tue, Feb 25, 1997	16.88	16.88	15.75	15.75
257	NASDAQ	RAND	Mon, Feb 24, 1997	16.88	16.88	16.88	16.88
256	NASDAQ	RAND	Fri, Feb 21, 1997	14.63	14.63	14.63	14.63
255	NASDAQ	RAND	Thu, Feb 20, 1997	14.63	15.75	14.63	15.19
254	NASDAQ	RAND	Wed, Feb 19, 1997	16.88	16.88	15.75	15.75
253	NASDAQ	RAND	Tue, Feb 18, 1997	15.75	17.72	15.75	15.75
252	NASDAQ	RAND	Fri, Feb 14, 1997	16.88	17.72	15.75	16.31
251	NASDAQ	RAND	Wed, Feb 12, 1997	18.00	18.00	17.44	17.44
250	NASDAQ	RAND	Tue, Feb 11, 1997	16.88	18.00	16.88	18.00
249	NASDAQ	RAND	Mon, Feb 10, 1997	17.44	18.00	16.31	17.44
248	NASDAQ	RAND	Fri, Feb 7, 1997	17.44	17.44	17.44	17.44
247	NASDAQ	RAND	Tue, Feb 4, 1997	18.00	18.00	16.31	16.88
246	NASDAQ	RAND	Mon, Feb 3, 1997	16.31	17.44	16.31	17.44
245	NASDAQ	RAND	Fri, Jan 31, 1997	17.44	17.44	16.31	16.88
244	NASDAQ	RAND	Thu, Jan 30, 1997	17.44	17.44	16.31	16.88
243	NASDAQ	RAND	Wed, Jan 29, 1997	17.44	17.44	16.31	17.44
242	NASDAQ	RAND	Tue, Jan 28, 1997	16.88	16.88	14.63	16.88
241	NASDAQ	RAND	Mon, Jan 27, 1997	15.19	15.75	14.63	14.63
240	NASDAQ	RAND	Thu, Jan 23, 1997	15.19	18.00	14.63	17.16
239	NASDAQ	RAND	Wed, Jan 22, 1997	15.75	16.31	13.50	14.06
238	NASDAQ	RAND	Tue, Jan 21, 1997	16.31	16.31	15.75	16.31
237	NASDAQ	RAND	Mon, Jan 20, 1997	15.75	15.75	15.75	15.75
236	NASDAQ	RAND	Fri, Jan 17, 1997	15.75	15.75	15.75	15.75
235	NASDAQ	RAND	Wed, Jan 15, 1997	15.75	15.75	15.75	15.75
234	NASDAQ	RAND	Mon, Jan 13, 1997	13.50	13.50	13.50	13.50
233	NASDAQ	RAND	Fri, Jan 10, 1997	15.75	15.75	15.75	15.75
232	NASDAQ	RAND	Thu, Jan 9, 1997	14.06	15.75	14.06	15.19
231	NASDAQ	RAND	Wed, Jan 8, 1997	12.94	15.19	12.94	14.06
230	NASDAQ	RAND	Mon, Jan 6, 1997	12.94	13.50	12.94	13.50
229	NASDAQ	RAND	Thu, Jan 2, 1997	12.94	13.50	12.94	13.50
228	NASDAQ	RAND	Tue, Dec 31, 1996	12.38	12.94	12.38	12.94
227	NASDAQ	RAND	Mon, Dec 30, 1996	12.38	12.66	12.38	12.66
226	NASDAQ	RAND	Fri, Dec 27, 1996	13.50	13.50	13.50	13.50
225	NASDAQ	RAND	Thu, Dec 26, 1996	13.50	13.50	12.38	12.38
224	NASDAQ	RAND	Tue, Dec 24, 1996	12.38	13.50	12.38	13.50
223	NASDAQ	RAND	Mon, Dec 23, 1996	12.38	13.50	12.38	13.50
222	NASDAQ	RAND	Fri, Dec 20, 1996	12.38	12.38	12.38	12.38
221	NASDAQ	RAND	Wed, Dec 18, 1996	12.38	12.38	12.38	12.38
220	NASDAQ	RAND	Tue, Dec 17, 1996	12.38	14.63	12.38	14.63
219	NASDAQ	RAND	Thu, Dec 12, 1996	12.38	12.38	12.38	12.38
218	NASDAQ	RAND	Wed, Dec 11, 1996	12.38	15.19	12.38	13.50
217	NASDAQ	RAND	Tue, Dec 10, 1996	15.19	15.19	15.19	15.19
216	NASDAQ	RAND	Mon, Dec 9, 1996	13.50	13.50	12.38	12.38
215	NASDAQ	RAND	Fri, Dec 6, 1996	13.50	15.19	13.50	13.50
214	NASDAQ	RAND	Thu, Dec 5, 1996	14.91	14.91	14.91	14.91
213	NASDAQ	RAND	Tue, Dec 3, 1996	15.19	15.19	12.94	15.19
212	NASDAQ	RAND	Mon, Dec 2, 1996	12.38	12.38	12.38	12.38
211	NASDAQ	RAND	Tue, Nov 26, 1996	14.06	14.06	12.38	13.50
210	NASDAQ	RAND	Mon, Nov 25, 1996	12.38	12.38	12.38	12.38
209	NASDAQ	RAND	Fri, Nov 22, 1996	12.38	14.06	12.38	13.50
208	NASDAQ	RAND	Tue, Nov 19, 1996	12.38	13.50	12.38	13.50
207	NASDAQ	RAND	Mon, Nov 18, 1996	12.38	13.50	12.38	13.50
206	NASDAQ	RAND	Wed, Nov 13, 1996	11.81	11.81	11.81	11.81
205	NASDAQ	RAND	Mon, Nov 11, 1996	15.19	15.19	15.19	15.19
204	NASDAQ	RAND	Wed, Nov 6, 1996	13.50	14.63	11.39	14.63
203	NASDAQ	RAND	Tue, Nov 5, 1996	11.81	14.63	10.69	13.50
202	NASDAQ	RAND	Fri, Nov 1, 1996	13.50	13.50	13.50	13.50
201	NASDAQ	RAND	Thu, Oct 31, 1996	15.19	15.19	15.19	15.19
200	NASDAQ	RAND	Wed, Oct 30, 1996	13.50	13.50	13.50	13.50
199	NASDAQ	RAND	Tue, Oct 29, 1996	13.50	13.50	13.50	13.50
198	NASDAQ	RAND	Fri, Oct 25, 1996	12.38	13.50	12.38	13.50
197	NASDAQ	RAND	Thu, Oct 24, 1996	14.63	14.63	12.94	13.50
196	NASDAQ	RAND	Wed, Oct 23, 1996	14.06	14.63	13.50	13.50
195	NASDAQ	RAND	Tue, Oct 22, 1996	15.75	15.75	14.63	14.63
194	NASDAQ	RAND	Mon, Oct 21, 1996	16.31	16.88	14.63	14.63
193	NASDAQ	RAND	Fri, Oct 18, 1996	16.88	16.88	16.88	16.88
192	NASDAQ	RAND	Wed, Oct 9, 1996	16.88	16.88	16.88	16.88
191	NASDAQ	RAND	Tue, Oct 8, 1996	13.50	13.50	13.50	13.50
190	NASDAQ	RAND	Fri, Oct 4, 1996	14.06	14.63	13.64	14.63
189	NASDAQ	RAND	Wed, Oct 2, 1996	16.88	16.88	15.75	15.75
188	NASDAQ	RAND	Mon, Sep 30, 1996	16.88	16.88	16.88	16.88
187	NASDAQ	RAND	Wed, Sep 25, 1996	13.50	13.50	13.50	13.50
186	NASDAQ	RAND	Tue, Sep 24, 1996	13.50	14.63	13.50	13.50
185	NASDAQ	RAND	Fri, Sep 20, 1996	13.50	14.63	13.50	13.50
184	NASDAQ	RAND	Thu, Sep 19, 1996	13.50	16.88	13.50	16.88
183	NASDAQ	RAND	Tue, Sep 17, 1996	14.06	16.88	14.06	16.88
182	NASDAQ	RAND	Mon, Sep 16, 1996	15.75	15.75	15.19	15.19
181	NASDAQ	RAND	Fri, Sep 13, 1996	14.06	14.06	14.06	14.06
180	NASDAQ	RAND	Thu, Sep 12, 1996	17.16	17.16	16.88	16.88
179	NASDAQ	RAND	Wed, Sep 11, 1996	16.59	16.59	16.59	16.59
178	NASDAQ	RAND	Tue, Sep 10, 1996	14.06	15.75	14.06	15.75
177	NASDAQ	RAND	Mon, Sep 9, 1996	18.00	18.00	17.44	17.44
176	NASDAQ	RAND	Fri, Sep 6, 1996	14.06	14.63	14.06	14.06
175	NASDAQ	RAND	Tue, Sep 3, 1996	14.63	18.00	14.63	18.00
174	NASDAQ	RAND	Fri, Aug 30, 1996	18.00	18.00	16.88	16.88
173	NASDAQ	RAND	Thu, Aug 29, 1996	15.75	15.75	15.75	15.75
172	NASDAQ	RAND	Wed, Aug 28, 1996	18.00	18.00	15.75	16.88
171	NASDAQ	RAND	Tue, Aug 27, 1996	18.00	18.00	14.63	16.88
170	NASDAQ	RAND	Fri, Aug 23, 1996	16.88	16.88	16.88	16.88
169	NASDAQ	RAND	Thu, Aug 22, 1996	16.88	16.88	16.88	16.88
168	NASDAQ	RAND	Wed, Aug 21, 1996	15.75	15.75	14.63	14.63
167	NASDAQ	RAND	Tue, Aug 20, 1996	16.88	16.88	14.63	15.75
166	NASDAQ	RAND	Mon, Aug 19, 1996	14.91	14.91	14.63	14.63
165	NASDAQ	RAND	Fri, Aug 16, 1996	16.88	16.88	15.75	15.75
164	NASDAQ	RAND	Wed, Aug 14, 1996	19.13	19.13	19.13	19.13
163	NASDAQ	RAND	Mon, Aug 12, 1996	18.00	18.00	16.88	16.88
162	NASDAQ	RAND	Fri, Aug 9, 1996	15.19	15.19	15.19	15.19
161	NASDAQ	RAND	Thu, Aug 8, 1996	16.59	18.00	16.59	18.00
160	NASDAQ	RAND	Wed, Aug 7, 1996	14.63	16.59	14.63	16.59
159	NASDAQ	RAND	Tue, Aug 6, 1996	15.75	15.75	15.19	15.75
158	NASDAQ	RAND	Mon, Aug 5, 1996	15.75	15.75	14.63	15.47
157	NASDAQ	RAND	Fri, Aug 2, 1996	15.75	15.75	14.63	14.63
156	NASDAQ	RAND	Thu, Aug 1, 1996	18.00	18.00	14.63	14.63
155	NASDAQ	RAND	Wed, Jul 31, 1996	18.00	18.00	15.19	18.00
154	NASDAQ	RAND	Tue, Jul 30, 1996	15.75	19.13	14.63	18.00
153	NASDAQ	RAND	Mon, Jul 29, 1996	15.75	19.13	15.75	18.00
152	NASDAQ	RAND	Wed, Jul 24, 1996	11.25	12.38	11.25	12.38
151	NASDAQ	RAND	Mon, Jul 22, 1996	14.63	14.63	13.50	13.50
150	NASDAQ	RAND	Thu, Jul 18, 1996	12.38	12.38	12.38	12.38
149	NASDAQ	RAND	Wed, Jul 17, 1996	13.50	13.50	12.38	13.50
148	NASDAQ	RAND	Tue, Jul 16, 1996	13.50	14.63	13.50	14.63
147	NASDAQ	RAND	Wed, Jul 10, 1996	13.78	14.63	13.78	14.63
146	NASDAQ	RAND	Tue, Jul 9, 1996	14.63	14.63	14.63	14.63
145	NASDAQ	RAND	Mon, Jul 8, 1996	13.78	16.31	13.78	15.19
144	NASDAQ	RAND	Fri, Jul 5, 1996	16.31	16.31	16.31	16.31
143	NASDAQ	RAND	Wed, Jul 3, 1996	16.31	16.31	14.63	14.63
142	NASDAQ	RAND	Tue, Jul 2, 1996	15.75	15.75	14.63	14.63
141	NASDAQ	RAND	Mon, Jul 1, 1996	15.75	15.75	15.75	15.75
140	NASDAQ	RAND	Wed, Jun 26, 1996	13.50	15.75	13.50	13.50
139	NASDAQ	RAND	Tue, Jun 25, 1996	12.38	12.38	12.38	12.38
138	NASDAQ	RAND	Thu, Jun 20, 1996	14.63	15.19	14.63	15.19
137	NASDAQ	RAND	Wed, Jun 19, 1996	15.19	15.19	15.19	15.19
136	NASDAQ	RAND	Tue, Jun 18, 1996	14.06	15.19	14.06	15.19
135	NASDAQ	RAND	Mon, Jun 17, 1996	14.63	14.63	12.38	13.50
134	NASDAQ	RAND	Fri, Jun 14, 1996	14.63	14.63	14.63	14.63
133	NASDAQ	RAND	Thu, Jun 13, 1996	15.19	15.19	15.19	15.19
132	NASDAQ	RAND	Wed, Jun 12, 1996	16.88	16.88	14.63	14.63
131	NASDAQ	RAND	Tue, Jun 11, 1996	18.00	18.00	14.63	15.19
130	NASDAQ	RAND	Mon, Jun 10, 1996	14.63	14.63	14.63	14.63
129	NASDAQ	RAND	Mon, Jun 3, 1996	19.13	19.13	15.75	15.75
128	NASDAQ	RAND	Thu, May 30, 1996	16.31	16.31	16.31	16.31
127	NASDAQ	RAND	Wed, May 29, 1996	15.75	16.88	15.75	16.88
126	NASDAQ	RAND	Tue, May 28, 1996	19.13	19.13	15.75	15.75
125	NASDAQ	RAND	Fri, May 24, 1996	15.75	19.13	15.75	19.13
124	NASDAQ	RAND	Thu, May 23, 1996	19.13	19.13	16.88	19.13
123	NASDAQ	RAND	Wed, May 22, 1996	16.88	16.88	16.88	16.88
122	NASDAQ	RAND	Thu, May 16, 1996	14.63	14.63	14.63	14.63
121	NASDAQ	RAND	Tue, May 14, 1996	14.63	16.88	14.63	16.88
120	NASDAQ	RAND	Fri, May 10, 1996	14.63	15.75	14.63	15.75
119	NASDAQ	RAND	Thu, May 9, 1996	14.63	14.63	14.63	14.63
118	NASDAQ	RAND	Wed, May 8, 1996	14.63	15.75	14.63	15.75
117	NASDAQ	RAND	Tue, May 7, 1996	17.44	17.44	17.44	17.44
116	NASDAQ	RAND	Mon, May 6, 1996	17.44	17.44	17.44	17.44
115	NASDAQ	RAND	Fri, May 3, 1996	14.63	14.63	14.63	14.63
114	NASDAQ	RAND	Thu, May 2, 1996	17.44	17.44	17.44	17.44
113	NASDAQ	RAND	Wed, May 1, 1996	16.88	16.88	16.88	16.88
112	NASDAQ	RAND	Tue, Apr 30, 1996	16.88	16.88	15.75	15.75
111	NASDAQ	RAND	Mon, Apr 29, 1996	16.88	16.88	15.75	16.88
110	NASDAQ	RAND	Fri, Apr 26, 1996	14.63	15.75	13.50	15.75
109	NASDAQ	RAND	Thu, Apr 25, 1996	14.63	15.75	13.50	15.75
108	NASDAQ	RAND	Wed, Apr 24, 1996	15.75	15.75	13.50	14.63
107	NASDAQ	RAND	Tue, Apr 23, 1996	15.75	16.88	14.63	16.88
106	NASDAQ	RAND	Mon, Apr 22, 1996	15.75	18.00	15.75	16.31
105	NASDAQ	RAND	Fri, Apr 19, 1996	15.75	18.00	15.75	15.75
104	NASDAQ	RAND	Thu, Apr 18, 1996	16.88	16.88	16.88	16.88
103	NASDAQ	RAND	Tue, Apr 16, 1996	16.31	18.00	16.31	18.00
102	NASDAQ	RAND	Mon, Apr 15, 1996	15.75	18.00	15.75	18.00
101	NASDAQ	RAND	Fri, Apr 12, 1996	19.13	19.13	15.75	15.75
100	NASDAQ	RAND	Thu, Apr 11, 1996	15.75	15.75	15.75	15.75
99	NASDAQ	RAND	Wed, Apr 10, 1996	19.13	19.13	19.13	19.13
98	NASDAQ	RAND	Tue, Apr 9, 1996	20.25	20.25	15.75	15.75
97	NASDAQ	RAND	Mon, Apr 8, 1996	20.25	20.25	20.25	20.25
96	NASDAQ	RAND	Mon, Apr 1, 1996	19.13	19.13	19.13	19.13
95	NASDAQ	RAND	Fri, Mar 29, 1996	15.75	15.75	15.75	15.75
94	NASDAQ	RAND	Thu, Mar 28, 1996	19.13	19.13	15.75	16.88
93	NASDAQ	RAND	Mon, Mar 25, 1996	15.75	20.25	15.75	18.00
92	NASDAQ	RAND	Fri, Mar 22, 1996	15.75	18.00	15.75	18.00
91	NASDAQ	RAND	Thu, Mar 21, 1996	15.75	18.00	15.75	15.75
90	NASDAQ	RAND	Wed, Mar 20, 1996	15.75	18.00	15.75	18.00
89	NASDAQ	RAND	Tue, Mar 19, 1996	16.88	18.00	15.75	18.00
88	NASDAQ	RAND	Fri, Mar 15, 1996	16.88	18.00	15.75	18.00
87	NASDAQ	RAND	Tue, Mar 12, 1996	16.88	18.00	15.75	18.00
86	NASDAQ	RAND	Mon, Mar 11, 1996	16.88	18.00	15.75	18.00
85	NASDAQ	RAND	Tue, Mar 5, 1996	20.25	20.25	15.75	15.75
84	NASDAQ	RAND	Mon, Mar 4, 1996	16.88	20.25	15.75	20.25
83	NASDAQ	RAND	Fri, Mar 1, 1996	20.25	20.25	18.00	18.00
82	NASDAQ	RAND	Fri, Feb 23, 1996	19.13	19.13	15.75	18.00
81	NASDAQ	RAND	Tue, Feb 20, 1996	20.25	20.25	18.00	20.25
80	NASDAQ	RAND	Fri, Feb 16, 1996	15.75	20.25	15.75	20.25
79	NASDAQ	RAND	Thu, Feb 15, 1996	20.25	20.25	15.75	18.00
78	NASDAQ	RAND	Wed, Feb 14, 1996	18.00	18.00	18.00	18.00
77	NASDAQ	RAND	Tue, Feb 13, 1996	16.88	16.88	16.88	16.88
76	NASDAQ	RAND	Mon, Feb 12, 1996	18.00	18.00	13.50	16.88
75	NASDAQ	RAND	Fri, Feb 9, 1996	18.00	18.00	9.00	16.88
74	NASDAQ	RAND	Thu, Feb 8, 1996	20.25	20.25	15.75	16.88
73	NASDAQ	RAND	Fri, Feb 2, 1996	20.25	20.25	20.25	20.25
72	NASDAQ	RAND	Wed, Jan 31, 1996	22.50	22.50	22.50	22.50
71	NASDAQ	RAND	Tue, Jan 30, 1996	20.25	23.63	20.25	22.50
70	NASDAQ	RAND	Mon, Jan 29, 1996	27.00	27.00	22.50	24.75
69	NASDAQ	RAND	Fri, Jan 26, 1996	23.63	23.63	23.63	23.63
68	NASDAQ	RAND	Thu, Jan 25, 1996	29.25	29.25	29.25	29.25
67	NASDAQ	RAND	Wed, Jan 24, 1996	29.25	29.25	29.25	29.25
66	NASDAQ	RAND	Tue, Jan 23, 1996	23.63	23.63	23.63	23.63
65	NASDAQ	RAND	Fri, Jan 19, 1996	27.00	29.25	24.75	29.25
64	NASDAQ	RAND	Thu, Jan 18, 1996	27.00	29.25	27.00	29.25
63	NASDAQ	RAND	Mon, Jan 15, 1996	29.25	29.25	29.25	29.25
62	NASDAQ	RAND	Fri, Jan 12, 1996	29.25	29.25	29.25	29.25
61	NASDAQ	RAND	Thu, Jan 11, 1996	28.13	31.50	28.13	29.25
60	NASDAQ	RAND	Wed, Jan 3, 1996	29.25	29.25	29.25	29.25
59	NASDAQ	RAND	Fri, Dec 29, 1995	27.00	31.50	27.00	31.50
58	NASDAQ	RAND	Thu, Dec 28, 1995	31.50	31.50	31.50	31.50
57	NASDAQ	RAND	Wed, Dec 27, 1995	31.50	31.50	28.13	30.38
56	NASDAQ	RAND	Tue, Dec 26, 1995	33.75	33.75	31.50	31.50
55	NASDAQ	RAND	Fri, Dec 22, 1995	29.81	29.81	29.25	29.25
54	NASDAQ	RAND	Thu, Dec 21, 1995	29.25	29.25	29.25	29.25
53	NASDAQ	RAND	Wed, Dec 20, 1995	31.50	31.50	31.50	31.50
52	NASDAQ	RAND	Tue, Dec 19, 1995	29.25	29.25	29.25	29.25
51	NASDAQ	RAND	Mon, Dec 18, 1995	29.25	31.50	29.25	29.25
50	NASDAQ	RAND	Fri, Dec 15, 1995	28.13	32.06	28.13	29.81
49	NASDAQ	RAND	Thu, Dec 14, 1995	31.50	31.50	29.25	29.25
48	NASDAQ	RAND	Wed, Dec 13, 1995	31.50	33.75	28.13	33.75
47	NASDAQ	RAND	Tue, Dec 12, 1995	33.75	33.75	28.13	28.13
46	NASDAQ	RAND	Mon, Dec 11, 1995	29.25	33.75	29.25	29.25
45	NASDAQ	RAND	Fri, Dec 8, 1995	33.75	33.75	29.25	29.25
44	NASDAQ	RAND	Thu, Dec 7, 1995	33.75	33.75	29.25	29.25
43	NASDAQ	RAND	Tue, Dec 5, 1995	31.50	31.50	31.50	31.50
42	NASDAQ	RAND	Mon, Dec 4, 1995	33.75	33.75	33.75	33.75
41	NASDAQ	RAND	Thu, Nov 30, 1995	29.25	33.75	29.25	32.63
40	NASDAQ	RAND	Tue, Nov 28, 1995	33.75	33.75	33.75	33.75
39	NASDAQ	RAND	Mon, Nov 27, 1995	33.75	33.75	29.25	29.25
38	NASDAQ	RAND	Fri, Nov 24, 1995	33.75	33.75	30.38	33.75
37	NASDAQ	RAND	Wed, Nov 22, 1995	31.50	33.75	29.25	31.50
36	NASDAQ	RAND	Tue, Nov 21, 1995	31.50	31.50	29.25	29.25
35	NASDAQ	RAND	Mon, Nov 20, 1995	33.75	33.75	29.25	31.50
34	NASDAQ	RAND	Fri, Nov 17, 1995	29.25	33.75	29.25	33.75
33	NASDAQ	RAND	Thu, Nov 16, 1995	36.00	36.00	31.50	31.50
32	NASDAQ	RAND	Wed, Nov 15, 1995	37.13	37.13	37.13	37.13
31	NASDAQ	RAND	Tue, Nov 14, 1995	36.00	36.00	36.00	36.00
30	NASDAQ	RAND	Mon, Nov 13, 1995	38.25	42.75	38.25	39.38
29	NASDAQ	RAND	Tue, Nov 7, 1995	47.25	47.25	47.25	47.25
28	NASDAQ	RAND	Mon, Nov 6, 1995	42.75	42.75	42.75	42.75
27	NASDAQ	RAND	Fri, Nov 3, 1995	42.75	51.75	42.75	51.75
26	NASDAQ	RAND	Thu, Nov 2, 1995	42.75	51.75	42.75	51.75
25	NASDAQ	RAND	Wed, Nov 1, 1995	49.50	49.50	49.50	49.50
24	NASDAQ	RAND	Tue, Oct 31, 1995	47.25	47.25	47.25	47.25
23	NASDAQ	RAND	Fri, Oct 27, 1995	51.75	51.75	51.75	51.75
22	NASDAQ	RAND	Thu, Oct 26, 1995	42.75	42.75	42.75	42.75
21	NASDAQ	RAND	Wed, Oct 25, 1995	45.00	48.38	45.00	48.38
20	NASDAQ	RAND	Tue, Oct 24, 1995	49.50	51.75	48.38	51.75
19	NASDAQ	RAND	Wed, Oct 18, 1995	49.50	49.50	49.50	49.50
18	NASDAQ	RAND	Tue, Oct 17, 1995	51.75	51.75	51.75	51.75
17	NASDAQ	RAND	Mon, Oct 16, 1995	49.50	51.75	49.50	51.75
16	NASDAQ	RAND	Fri, Oct 13, 1995	51.75	51.75	49.50	49.50
15	NASDAQ	RAND	Thu, Oct 12, 1995	54.00	56.25	54.00	56.25
14	NASDAQ	RAND	Tue, Oct 10, 1995	54.00	54.00	54.00	54.00
13	NASDAQ	RAND	Thu, Oct 5, 1995	58.50	58.50	58.50	58.50
12	NASDAQ	RAND	Wed, Oct 4, 1995	58.50	58.50	58.50	58.50
11	NASDAQ	RAND	Mon, Oct 2, 1995	58.50	58.50	58.50	58.50
10	NASDAQ	RAND	Fri, Sep 29, 1995	64.13	64.13	64.13	64.13
9	NASDAQ	RAND	Mon, Sep 25, 1995	58.50	58.50	58.50	58.50
8	NASDAQ	RAND	Tue, Sep 19, 1995	58.50	58.50	58.50	58.50
7	NASDAQ	RAND	Mon, Sep 18, 1995	65.25	65.25	65.25	65.25
6	NASDAQ	RAND	Tue, Sep 12, 1995	65.25	65.25	63.00	63.00
5	NASDAQ	RAND	Mon, Sep 11, 1995	60.75	63.00	60.75	63.00
4	NASDAQ	RAND	Wed, Sep 6, 1995	63.00	63.00	63.00	63.00
3	NASDAQ	RAND	Tue, Sep 5, 1995	63.00	63.00	63.00	63.00
2	NASDAQ	RAND	Thu, Aug 31, 1995	64.13	64.13	64.13	64.13
1	NASDAQ	RAND	Fri, Aug 18, 1995	63.00	63.00	63.00	63.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Rand Capital Corp NASDAQ:RAND 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