Scholastic Corp NASDAQ:SCHL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	SCHL	Mon, Mar 4, 2024	39.17	39.25	37.93	37.96
7999	NASDAQ	SCHL	Fri, Mar 1, 2024	39.39	39.90	39.18	39.33
7998	NASDAQ	SCHL	Thu, Feb 29, 2024	40.11	40.71	39.19	39.44
7997	NASDAQ	SCHL	Wed, Feb 28, 2024	38.33	39.85	38.33	39.80
7996	NASDAQ	SCHL	Tue, Feb 27, 2024	38.88	39.20	38.59	38.69
7995	NASDAQ	SCHL	Mon, Feb 26, 2024	38.41	39.19	38.09	38.81
7994	NASDAQ	SCHL	Fri, Feb 23, 2024	39.17	39.57	38.59	38.59
7993	NASDAQ	SCHL	Thu, Feb 22, 2024	38.94	39.20	38.76	39.09
7992	NASDAQ	SCHL	Wed, Feb 21, 2024	39.23	39.38	38.61	38.99
7991	NASDAQ	SCHL	Tue, Feb 20, 2024	39.98	40.62	37.85	39.23
7990	NASDAQ	SCHL	Fri, Feb 16, 2024	39.64	40.75	39.49	40.47
7989	NASDAQ	SCHL	Thu, Feb 15, 2024	39.55	39.79	39.28	39.71
7988	NASDAQ	SCHL	Wed, Feb 14, 2024	38.54	39.38	38.54	39.37
7987	NASDAQ	SCHL	Tue, Feb 13, 2024	38.59	39.15	38.00	38.20
7986	NASDAQ	SCHL	Mon, Feb 12, 2024	38.78	39.75	38.02	39.16
7985	NASDAQ	SCHL	Fri, Feb 9, 2024	38.35	38.78	37.77	38.76
7984	NASDAQ	SCHL	Thu, Feb 8, 2024	37.87	38.70	37.87	38.40
7983	NASDAQ	SCHL	Wed, Feb 7, 2024	38.00	38.21	37.32	37.81
7982	NASDAQ	SCHL	Tue, Feb 6, 2024	37.39	38.32	37.39	37.72
7981	NASDAQ	SCHL	Mon, Feb 5, 2024	37.38	37.59	37.02	37.46
7980	NASDAQ	SCHL	Fri, Feb 2, 2024	38.08	38.38	37.65	37.68
7979	NASDAQ	SCHL	Thu, Feb 1, 2024	38.52	38.80	38.18	38.36
7978	NASDAQ	SCHL	Wed, Jan 31, 2024	39.11	39.23	38.17	38.44
7977	NASDAQ	SCHL	Tue, Jan 30, 2024	39.18	39.76	38.92	38.98
7976	NASDAQ	SCHL	Mon, Jan 29, 2024	39.95	40.06	39.50	39.64
7975	NASDAQ	SCHL	Fri, Jan 26, 2024	40.02	40.46	39.56	39.81
7974	NASDAQ	SCHL	Thu, Jan 25, 2024	39.91	40.13	39.20	39.86
7973	NASDAQ	SCHL	Wed, Jan 24, 2024	39.84	40.26	39.61	39.64
7972	NASDAQ	SCHL	Tue, Jan 23, 2024	39.86	40.72	39.18	39.61
7971	NASDAQ	SCHL	Mon, Jan 22, 2024	38.57	39.86	38.57	39.69
7970	NASDAQ	SCHL	Fri, Jan 19, 2024	38.56	38.82	37.97	38.34
7969	NASDAQ	SCHL	Thu, Jan 18, 2024	37.69	38.35	37.50	38.35
7968	NASDAQ	SCHL	Wed, Jan 17, 2024	36.91	37.75	36.80	37.42
7967	NASDAQ	SCHL	Tue, Jan 16, 2024	37.71	37.83	36.82	37.24
7966	NASDAQ	SCHL	Fri, Jan 12, 2024	38.15	38.34	37.62	37.73
7965	NASDAQ	SCHL	Thu, Jan 11, 2024	37.68	38.06	37.56	37.72
7964	NASDAQ	SCHL	Wed, Jan 10, 2024	37.42	38.28	37.42	37.96
7963	NASDAQ	SCHL	Tue, Jan 9, 2024	37.43	37.85	37.22	37.62
7962	NASDAQ	SCHL	Mon, Jan 8, 2024	36.63	37.75	36.46	37.72
7961	NASDAQ	SCHL	Fri, Jan 5, 2024	36.92	37.44	36.63	36.69
7960	NASDAQ	SCHL	Thu, Jan 4, 2024	37.92	37.97	36.96	37.08
7959	NASDAQ	SCHL	Wed, Jan 3, 2024	38.03	38.51	37.68	37.70
7958	NASDAQ	SCHL	Tue, Jan 2, 2024	37.40	38.41	37.40	38.09
7957	NASDAQ	SCHL	Fri, Dec 29, 2023	37.60	38.24	37.39	37.70
7956	NASDAQ	SCHL	Thu, Dec 28, 2023	37.49	37.92	36.88	37.75
7955	NASDAQ	SCHL	Wed, Dec 27, 2023	37.48	38.03	37.22	37.49
7954	NASDAQ	SCHL	Tue, Dec 26, 2023	37.60	38.02	37.14	37.39
7953	NASDAQ	SCHL	Fri, Dec 22, 2023	38.46	38.71	37.30	37.51
7952	NASDAQ	SCHL	Thu, Dec 21, 2023	37.86	38.49	37.61	38.47
7951	NASDAQ	SCHL	Wed, Dec 20, 2023	37.31	38.60	37.12	37.72
7950	NASDAQ	SCHL	Tue, Dec 19, 2023	35.79	37.47	35.79	37.20
7949	NASDAQ	SCHL	Mon, Dec 18, 2023	36.98	37.02	35.46	35.76
7948	NASDAQ	SCHL	Fri, Dec 15, 2023	36.94	37.97	35.28	36.66
7947	NASDAQ	SCHL	Thu, Dec 14, 2023	40.73	41.79	40.62	41.48
7946	NASDAQ	SCHL	Wed, Dec 13, 2023	39.68	40.09	39.15	40.03
7945	NASDAQ	SCHL	Tue, Dec 12, 2023	40.35	40.85	39.84	39.87
7944	NASDAQ	SCHL	Mon, Dec 11, 2023	39.94	40.88	39.73	40.10
7943	NASDAQ	SCHL	Fri, Dec 8, 2023	39.53	39.94	39.47	39.77
7942	NASDAQ	SCHL	Thu, Dec 7, 2023	39.65	39.66	38.95	39.37
7941	NASDAQ	SCHL	Wed, Dec 6, 2023	39.24	39.80	39.04	39.38
7940	NASDAQ	SCHL	Tue, Dec 5, 2023	39.04	39.90	38.99	39.19
7939	NASDAQ	SCHL	Mon, Dec 4, 2023	38.94	39.65	38.91	39.06
7938	NASDAQ	SCHL	Fri, Dec 1, 2023	37.98	39.20	37.64	39.14
7937	NASDAQ	SCHL	Thu, Nov 30, 2023	37.82	38.20	37.27	37.99
7936	NASDAQ	SCHL	Wed, Nov 29, 2023	38.80	39.44	37.72	37.97
7935	NASDAQ	SCHL	Tue, Nov 28, 2023	38.86	38.86	38.12	38.51
7934	NASDAQ	SCHL	Mon, Nov 27, 2023	39.54	39.54	38.42	38.66
7933	NASDAQ	SCHL	Fri, Nov 24, 2023	39.26	40.00	39.26	39.99
7932	NASDAQ	SCHL	Wed, Nov 22, 2023	39.69	40.00	38.88	39.22
7931	NASDAQ	SCHL	Tue, Nov 21, 2023	38.91	39.44	38.87	39.44
7930	NASDAQ	SCHL	Mon, Nov 20, 2023	39.87	40.00	39.22	39.26
7929	NASDAQ	SCHL	Fri, Nov 17, 2023	39.15	39.96	38.86	39.94
7928	NASDAQ	SCHL	Thu, Nov 16, 2023	39.70	39.70	38.65	38.75
7927	NASDAQ	SCHL	Wed, Nov 15, 2023	38.82	40.00	38.82	39.83
7926	NASDAQ	SCHL	Tue, Nov 14, 2023	38.88	39.08	38.26	38.90
7925	NASDAQ	SCHL	Mon, Nov 13, 2023	38.56	38.99	38.15	38.16
7924	NASDAQ	SCHL	Fri, Nov 10, 2023	38.54	39.22	38.54	38.85
7923	NASDAQ	SCHL	Thu, Nov 9, 2023	39.07	39.07	38.37	38.63
7922	NASDAQ	SCHL	Wed, Nov 8, 2023	38.69	39.05	37.91	39.05
7921	NASDAQ	SCHL	Tue, Nov 7, 2023	39.14	39.27	38.46	38.50
7920	NASDAQ	SCHL	Mon, Nov 6, 2023	39.21	39.46	38.81	39.38
7919	NASDAQ	SCHL	Fri, Nov 3, 2023	39.92	40.23	39.30	39.44
7918	NASDAQ	SCHL	Thu, Nov 2, 2023	38.46	39.76	38.46	39.43
7917	NASDAQ	SCHL	Wed, Nov 1, 2023	36.71	38.64	36.71	38.33
7916	NASDAQ	SCHL	Tue, Oct 31, 2023	37.35	37.50	36.84	36.90
7915	NASDAQ	SCHL	Mon, Oct 30, 2023	37.38	37.95	37.15	37.20
7914	NASDAQ	SCHL	Fri, Oct 27, 2023	37.10	37.36	36.63	37.22
7913	NASDAQ	SCHL	Thu, Oct 26, 2023	37.28	37.52	36.98	37.24
7912	NASDAQ	SCHL	Wed, Oct 25, 2023	36.97	37.48	36.73	37.17
7911	NASDAQ	SCHL	Tue, Oct 24, 2023	37.38	37.80	36.99	37.20
7910	NASDAQ	SCHL	Mon, Oct 23, 2023	37.15	37.68	36.91	37.05
7909	NASDAQ	SCHL	Fri, Oct 20, 2023	37.02	37.39	36.73	37.13
7908	NASDAQ	SCHL	Thu, Oct 19, 2023	37.03	37.50	36.51	36.91
7907	NASDAQ	SCHL	Wed, Oct 18, 2023	36.77	37.50	36.00	36.89
7906	NASDAQ	SCHL	Tue, Oct 17, 2023	37.47	37.55	36.64	36.92
7905	NASDAQ	SCHL	Mon, Oct 16, 2023	37.25	37.63	37.12	37.49
7904	NASDAQ	SCHL	Fri, Oct 13, 2023	37.26	37.35	36.73	37.13
7903	NASDAQ	SCHL	Thu, Oct 12, 2023	37.40	37.50	37.01	37.46
7902	NASDAQ	SCHL	Wed, Oct 11, 2023	36.38	37.50	36.38	37.50
7901	NASDAQ	SCHL	Tue, Oct 10, 2023	37.70	38.18	36.52	36.55
7900	NASDAQ	SCHL	Mon, Oct 9, 2023	36.72	37.75	36.36	37.50
7899	NASDAQ	SCHL	Fri, Oct 6, 2023	37.21	37.57	36.79	36.98
7898	NASDAQ	SCHL	Thu, Oct 5, 2023	37.80	38.22	37.20	37.23
7897	NASDAQ	SCHL	Wed, Oct 4, 2023	38.37	38.84	37.81	37.96
7896	NASDAQ	SCHL	Tue, Oct 3, 2023	37.82	38.66	37.82	38.45
7895	NASDAQ	SCHL	Mon, Oct 2, 2023	37.85	38.58	37.84	38.11
7894	NASDAQ	SCHL	Fri, Sep 29, 2023	38.38	38.58	37.85	38.14
7893	NASDAQ	SCHL	Thu, Sep 28, 2023	38.75	39.34	38.33	38.37
7892	NASDAQ	SCHL	Wed, Sep 27, 2023	37.67	39.19	37.47	38.67
7891	NASDAQ	SCHL	Tue, Sep 26, 2023	36.06	37.85	36.06	37.38
7890	NASDAQ	SCHL	Mon, Sep 25, 2023	33.80	36.20	33.69	36.17
7889	NASDAQ	SCHL	Fri, Sep 22, 2023	32.85	35.15	32.50	33.80
7888	NASDAQ	SCHL	Thu, Sep 21, 2023	39.39	39.47	38.70	38.95
7887	NASDAQ	SCHL	Wed, Sep 20, 2023	39.09	39.59	38.72	39.40
7886	NASDAQ	SCHL	Tue, Sep 19, 2023	38.76	39.44	38.46	38.92
7885	NASDAQ	SCHL	Mon, Sep 18, 2023	39.95	40.19	38.59	38.66
7884	NASDAQ	SCHL	Fri, Sep 15, 2023	41.87	41.87	39.09	39.70
7883	NASDAQ	SCHL	Thu, Sep 14, 2023	42.03	42.38	41.47	41.80
7882	NASDAQ	SCHL	Wed, Sep 13, 2023	41.52	41.90	40.85	41.79
7881	NASDAQ	SCHL	Tue, Sep 12, 2023	41.46	41.71	41.04	41.37
7880	NASDAQ	SCHL	Mon, Sep 11, 2023	41.46	41.46	41.46	41.46
7879	NASDAQ	SCHL	Fri, Sep 8, 2023	40.76	40.76	40.02	40.64
7878	NASDAQ	SCHL	Thu, Sep 7, 2023	40.91	41.03	40.21	40.82
7877	NASDAQ	SCHL	Wed, Sep 6, 2023	41.11	41.52	40.42	40.91
7876	NASDAQ	SCHL	Tue, Sep 5, 2023	42.49	42.49	40.17	40.90
7875	NASDAQ	SCHL	Fri, Sep 1, 2023	43.52	44.16	42.76	42.93
7874	NASDAQ	SCHL	Thu, Aug 31, 2023	43.28	44.26	43.25	43.45
7873	NASDAQ	SCHL	Wed, Aug 30, 2023	43.67	44.09	42.75	43.09
7872	NASDAQ	SCHL	Tue, Aug 29, 2023	44.14	44.40	43.76	43.89
7871	NASDAQ	SCHL	Mon, Aug 28, 2023	44.06	44.73	43.65	43.87
7870	NASDAQ	SCHL	Fri, Aug 25, 2023	43.38	44.35	43.38	43.84
7869	NASDAQ	SCHL	Thu, Aug 24, 2023	43.23	43.74	43.06	43.25
7868	NASDAQ	SCHL	Wed, Aug 23, 2023	42.98	43.90	42.92	43.41
7867	NASDAQ	SCHL	Tue, Aug 22, 2023	42.65	43.19	42.62	43.00
7866	NASDAQ	SCHL	Mon, Aug 21, 2023	43.38	43.63	42.69	42.76
7865	NASDAQ	SCHL	Fri, Aug 18, 2023	42.05	43.68	42.05	43.42
7864	NASDAQ	SCHL	Thu, Aug 17, 2023	43.48	43.78	42.15	42.38
7863	NASDAQ	SCHL	Wed, Aug 16, 2023	44.37	44.92	43.49	43.52
7862	NASDAQ	SCHL	Tue, Aug 15, 2023	44.80	45.40	44.38	44.78
7861	NASDAQ	SCHL	Mon, Aug 14, 2023	45.46	45.98	44.97	45.18
7860	NASDAQ	SCHL	Fri, Aug 11, 2023	44.23	45.84	44.23	45.81
7859	NASDAQ	SCHL	Thu, Aug 10, 2023	43.68	44.53	43.68	44.22
7858	NASDAQ	SCHL	Wed, Aug 9, 2023	43.72	43.98	43.30	43.61
7857	NASDAQ	SCHL	Tue, Aug 8, 2023	43.88	44.07	43.32	43.78
7856	NASDAQ	SCHL	Mon, Aug 7, 2023	44.04	45.21	43.97	44.20
7855	NASDAQ	SCHL	Fri, Aug 4, 2023	43.66	44.58	43.66	43.98
7854	NASDAQ	SCHL	Thu, Aug 3, 2023	43.71	44.07	43.17	43.78
7853	NASDAQ	SCHL	Wed, Aug 2, 2023	43.87	44.52	43.37	43.59
7852	NASDAQ	SCHL	Tue, Aug 1, 2023	43.25	44.06	42.88	44.00
7851	NASDAQ	SCHL	Mon, Jul 31, 2023	43.47	44.15	43.01	43.19
7850	NASDAQ	SCHL	Fri, Jul 28, 2023	44.70	45.04	43.36	43.45
7849	NASDAQ	SCHL	Thu, Jul 27, 2023	44.24	44.78	43.51	44.35
7848	NASDAQ	SCHL	Wed, Jul 26, 2023	42.85	44.30	42.64	43.80
7847	NASDAQ	SCHL	Tue, Jul 25, 2023	43.11	43.68	42.62	42.73
7846	NASDAQ	SCHL	Mon, Jul 24, 2023	44.37	45.60	42.87	43.43
7845	NASDAQ	SCHL	Fri, Jul 21, 2023	43.85	45.96	43.59	44.35
7844	NASDAQ	SCHL	Thu, Jul 20, 2023	40.72	40.72	39.29	39.78
7843	NASDAQ	SCHL	Wed, Jul 19, 2023	41.41	41.50	40.15	40.47
7842	NASDAQ	SCHL	Tue, Jul 18, 2023	41.29	41.51	40.28	41.37
7841	NASDAQ	SCHL	Mon, Jul 17, 2023	40.29	41.72	40.20	41.18
7840	NASDAQ	SCHL	Fri, Jul 14, 2023	39.51	40.32	39.14	40.15
7839	NASDAQ	SCHL	Thu, Jul 13, 2023	39.14	39.69	38.89	39.63
7838	NASDAQ	SCHL	Wed, Jul 12, 2023	39.42	39.42	38.93	39.00
7837	NASDAQ	SCHL	Tue, Jul 11, 2023	38.83	38.93	38.46	38.92
7836	NASDAQ	SCHL	Mon, Jul 10, 2023	38.36	39.09	37.89	38.73
7835	NASDAQ	SCHL	Fri, Jul 7, 2023	38.23	39.13	38.23	38.50
7834	NASDAQ	SCHL	Thu, Jul 6, 2023	38.15	38.50	37.68	38.28
7833	NASDAQ	SCHL	Wed, Jul 5, 2023	38.62	38.98	37.86	38.58
7832	NASDAQ	SCHL	Mon, Jul 3, 2023	38.66	39.17	38.54	38.85
7831	NASDAQ	SCHL	Fri, Jun 30, 2023	39.20	39.47	38.81	38.89
7830	NASDAQ	SCHL	Thu, Jun 29, 2023	38.39	39.26	38.27	38.98
7829	NASDAQ	SCHL	Wed, Jun 28, 2023	37.70	38.64	37.70	38.42
7828	NASDAQ	SCHL	Tue, Jun 27, 2023	37.71	38.15	37.17	37.78
7827	NASDAQ	SCHL	Mon, Jun 26, 2023	37.00	37.88	36.97	37.51
7826	NASDAQ	SCHL	Fri, Jun 23, 2023	37.95	38.63	37.00	37.14
7825	NASDAQ	SCHL	Thu, Jun 22, 2023	39.35	39.35	37.92	38.31
7824	NASDAQ	SCHL	Wed, Jun 21, 2023	39.41	39.95	39.34	39.36
7823	NASDAQ	SCHL	Tue, Jun 20, 2023	39.30	39.67	38.79	39.60
7822	NASDAQ	SCHL	Fri, Jun 16, 2023	39.23	39.45	38.31	39.23
7821	NASDAQ	SCHL	Thu, Jun 15, 2023	39.14	39.53	38.51	38.92
7820	NASDAQ	SCHL	Wed, Jun 14, 2023	40.66	40.90	39.22	39.31
7819	NASDAQ	SCHL	Tue, Jun 13, 2023	40.75	40.99	40.18	40.59
7818	NASDAQ	SCHL	Mon, Jun 12, 2023	42.25	42.34	40.60	40.75
7817	NASDAQ	SCHL	Fri, Jun 9, 2023	42.61	42.65	42.03	42.36
7816	NASDAQ	SCHL	Thu, Jun 8, 2023	43.25	43.50	42.69	42.70
7815	NASDAQ	SCHL	Wed, Jun 7, 2023	43.27	43.90	43.16	43.40
7814	NASDAQ	SCHL	Tue, Jun 6, 2023	42.11	43.19	42.11	42.93
7813	NASDAQ	SCHL	Mon, Jun 5, 2023	42.36	43.20	41.18	42.08
7812	NASDAQ	SCHL	Fri, Jun 2, 2023	43.52	44.23	42.99	43.87
7811	NASDAQ	SCHL	Thu, Jun 1, 2023	42.40	43.97	42.20	43.27
7810	NASDAQ	SCHL	Wed, May 31, 2023	41.84	42.73	41.41	42.48
7809	NASDAQ	SCHL	Tue, May 30, 2023	42.13	43.15	41.87	42.07
7808	NASDAQ	SCHL	Fri, May 26, 2023	42.42	42.82	41.99	42.01
7807	NASDAQ	SCHL	Thu, May 25, 2023	42.08	42.56	41.38	42.27
7806	NASDAQ	SCHL	Wed, May 24, 2023	42.19	42.54	41.76	42.27
7805	NASDAQ	SCHL	Tue, May 23, 2023	42.14	43.18	42.12	42.37
7804	NASDAQ	SCHL	Mon, May 22, 2023	42.76	43.24	42.11	42.28
7803	NASDAQ	SCHL	Fri, May 19, 2023	42.21	42.65	41.79	42.42
7802	NASDAQ	SCHL	Thu, May 18, 2023	40.91	41.91	39.81	41.71
7801	NASDAQ	SCHL	Wed, May 17, 2023	40.59	41.53	40.59	41.05
7800	NASDAQ	SCHL	Tue, May 16, 2023	41.07	41.44	39.98	40.27
7799	NASDAQ	SCHL	Mon, May 15, 2023	40.41	41.61	39.97	41.18
7798	NASDAQ	SCHL	Fri, May 12, 2023	39.40	40.20	39.31	40.19
7797	NASDAQ	SCHL	Thu, May 11, 2023	38.56	39.83	38.47	39.47
7796	NASDAQ	SCHL	Wed, May 10, 2023	38.32	39.07	38.01	38.97
7795	NASDAQ	SCHL	Tue, May 9, 2023	37.55	38.52	37.27	37.84
7794	NASDAQ	SCHL	Mon, May 8, 2023	37.45	38.18	37.45	37.75
7793	NASDAQ	SCHL	Fri, May 5, 2023	36.76	37.75	36.73	37.41
7792	NASDAQ	SCHL	Thu, May 4, 2023	35.48	36.44	34.87	36.13
7791	NASDAQ	SCHL	Wed, May 3, 2023	36.06	36.67	35.71	35.77
7790	NASDAQ	SCHL	Tue, May 2, 2023	38.45	38.47	35.24	35.81
7789	NASDAQ	SCHL	Mon, May 1, 2023	38.25	39.12	37.89	38.54
7788	NASDAQ	SCHL	Fri, Apr 28, 2023	37.47	38.72	37.47	38.47
7787	NASDAQ	SCHL	Thu, Apr 27, 2023	36.48	37.46	36.46	37.39
7786	NASDAQ	SCHL	Wed, Apr 26, 2023	36.51	37.09	36.28	36.57
7785	NASDAQ	SCHL	Tue, Apr 25, 2023	36.33	36.83	36.01	36.69
7784	NASDAQ	SCHL	Mon, Apr 24, 2023	36.41	36.82	36.11	36.62
7783	NASDAQ	SCHL	Fri, Apr 21, 2023	36.20	36.68	36.20	36.32
7782	NASDAQ	SCHL	Thu, Apr 20, 2023	35.89	36.52	35.89	36.32
7781	NASDAQ	SCHL	Wed, Apr 19, 2023	35.25	36.12	35.20	35.92
7780	NASDAQ	SCHL	Tue, Apr 18, 2023	36.03	36.49	35.28	35.45
7779	NASDAQ	SCHL	Mon, Apr 17, 2023	35.32	36.04	35.32	36.01
7778	NASDAQ	SCHL	Fri, Apr 14, 2023	35.34	35.64	35.01	35.38
7777	NASDAQ	SCHL	Thu, Apr 13, 2023	35.16	35.62	34.95	35.26
7776	NASDAQ	SCHL	Wed, Apr 12, 2023	35.60	35.73	35.06	35.11
7775	NASDAQ	SCHL	Tue, Apr 11, 2023	35.25	35.90	35.08	35.41
7774	NASDAQ	SCHL	Mon, Apr 10, 2023	34.75	35.63	34.71	35.16
7773	NASDAQ	SCHL	Thu, Apr 6, 2023	34.65	35.27	34.65	34.97
7772	NASDAQ	SCHL	Wed, Apr 5, 2023	33.68	34.82	33.60	34.68
7771	NASDAQ	SCHL	Tue, Apr 4, 2023	34.71	34.71	33.59	34.02
7770	NASDAQ	SCHL	Mon, Apr 3, 2023	34.29	35.13	34.27	35.00
7769	NASDAQ	SCHL	Fri, Mar 31, 2023	33.32	34.31	33.11	34.22
7768	NASDAQ	SCHL	Thu, Mar 30, 2023	33.75	34.57	33.25	33.28
7767	NASDAQ	SCHL	Wed, Mar 29, 2023	32.51	33.78	32.32	33.72
7766	NASDAQ	SCHL	Tue, Mar 28, 2023	32.50	33.45	32.04	32.17
7765	NASDAQ	SCHL	Mon, Mar 27, 2023	32.47	34.37	32.47	32.70
7764	NASDAQ	SCHL	Fri, Mar 24, 2023	33.35	35.98	30.50	32.12
7763	NASDAQ	SCHL	Thu, Mar 23, 2023	42.47	43.15	41.26	41.32
7762	NASDAQ	SCHL	Wed, Mar 22, 2023	43.32	43.59	42.30	42.30
7761	NASDAQ	SCHL	Tue, Mar 21, 2023	43.61	43.96	42.91	43.45
7760	NASDAQ	SCHL	Mon, Mar 20, 2023	42.52	43.45	42.21	43.07
7759	NASDAQ	SCHL	Fri, Mar 17, 2023	42.37	42.67	41.80	42.18
7758	NASDAQ	SCHL	Thu, Mar 16, 2023	41.30	42.83	41.01	42.72
7757	NASDAQ	SCHL	Wed, Mar 15, 2023	41.50	41.89	41.09	41.79
7756	NASDAQ	SCHL	Tue, Mar 14, 2023	42.97	42.97	42.08	42.51
7755	NASDAQ	SCHL	Mon, Mar 13, 2023	42.25	43.15	41.47	41.81
7754	NASDAQ	SCHL	Fri, Mar 10, 2023	43.35	43.38	41.93	42.83
7753	NASDAQ	SCHL	Thu, Mar 9, 2023	44.22	44.47	43.58	43.68
7752	NASDAQ	SCHL	Wed, Mar 8, 2023	44.42	44.80	43.57	44.04
7751	NASDAQ	SCHL	Tue, Mar 7, 2023	44.19	44.39	43.68	44.26
7750	NASDAQ	SCHL	Mon, Mar 6, 2023	46.77	46.86	44.15	44.20
7749	NASDAQ	SCHL	Fri, Mar 3, 2023	46.77	47.25	46.54	46.69
7748	NASDAQ	SCHL	Thu, Mar 2, 2023	46.14	46.77	45.61	46.65
7747	NASDAQ	SCHL	Wed, Mar 1, 2023	45.61	46.43	45.61	46.43
7746	NASDAQ	SCHL	Tue, Feb 28, 2023	45.97	46.02	45.44	45.61
7745	NASDAQ	SCHL	Mon, Feb 27, 2023	45.57	46.04	45.02	46.02
7744	NASDAQ	SCHL	Fri, Feb 24, 2023	45.04	45.56	44.88	45.40
7743	NASDAQ	SCHL	Thu, Feb 23, 2023	45.47	45.92	45.27	45.53
7742	NASDAQ	SCHL	Wed, Feb 22, 2023	45.00	45.77	44.42	45.23
7741	NASDAQ	SCHL	Tue, Feb 21, 2023	45.40	45.88	44.74	44.88
7740	NASDAQ	SCHL	Fri, Feb 17, 2023	45.65	46.01	45.21	45.83
7739	NASDAQ	SCHL	Thu, Feb 16, 2023	45.31	45.93	44.54	45.38
7738	NASDAQ	SCHL	Wed, Feb 15, 2023	45.39	46.06	45.01	45.94
7737	NASDAQ	SCHL	Tue, Feb 14, 2023	45.36	45.97	45.07	45.48
7736	NASDAQ	SCHL	Mon, Feb 13, 2023	45.48	45.75	45.08	45.51
7735	NASDAQ	SCHL	Fri, Feb 10, 2023	45.30	45.59	44.34	45.11
7734	NASDAQ	SCHL	Thu, Feb 9, 2023	45.48	45.72	44.43	45.53
7733	NASDAQ	SCHL	Wed, Feb 8, 2023	45.30	45.93	44.37	45.08
7732	NASDAQ	SCHL	Tue, Feb 7, 2023	44.63	45.42	44.13	45.36
7731	NASDAQ	SCHL	Mon, Feb 6, 2023	45.06	45.77	44.42	44.88
7730	NASDAQ	SCHL	Fri, Feb 3, 2023	44.95	46.36	39.84	45.19
7729	NASDAQ	SCHL	Thu, Feb 2, 2023	45.03	45.78	43.29	45.42
7728	NASDAQ	SCHL	Wed, Feb 1, 2023	43.99	45.53	43.15	45.03
7727	NASDAQ	SCHL	Tue, Jan 31, 2023	43.12	44.29	42.65	44.24
7726	NASDAQ	SCHL	Mon, Jan 30, 2023	42.75	43.34	42.53	42.93
7725	NASDAQ	SCHL	Fri, Jan 27, 2023	43.36	44.18	43.02	43.20
7724	NASDAQ	SCHL	Thu, Jan 26, 2023	43.33	43.79	41.00	43.52
7723	NASDAQ	SCHL	Wed, Jan 25, 2023	43.15	43.75	42.90	43.37
7722	NASDAQ	SCHL	Tue, Jan 24, 2023	42.82	43.77	42.40	43.24
7721	NASDAQ	SCHL	Mon, Jan 23, 2023	42.95	43.60	42.75	43.09
7720	NASDAQ	SCHL	Fri, Jan 20, 2023	42.39	43.04	42.08	43.00
7719	NASDAQ	SCHL	Thu, Jan 19, 2023	41.32	42.34	41.32	42.02
7718	NASDAQ	SCHL	Wed, Jan 18, 2023	42.89	43.21	41.63	41.71
7717	NASDAQ	SCHL	Tue, Jan 17, 2023	42.50	43.05	42.13	42.72
7716	NASDAQ	SCHL	Fri, Jan 13, 2023	41.40	42.80	40.86	42.79
7715	NASDAQ	SCHL	Thu, Jan 12, 2023	41.39	42.02	40.93	41.62
7714	NASDAQ	SCHL	Wed, Jan 11, 2023	40.94	41.44	40.81	41.33
7713	NASDAQ	SCHL	Tue, Jan 10, 2023	40.57	41.28	40.57	40.98
7712	NASDAQ	SCHL	Mon, Jan 9, 2023	40.71	41.13	40.32	40.44
7711	NASDAQ	SCHL	Fri, Jan 6, 2023	40.95	41.71	40.51	40.82
7710	NASDAQ	SCHL	Thu, Jan 5, 2023	40.17	40.60	39.92	40.48
7709	NASDAQ	SCHL	Wed, Jan 4, 2023	40.19	40.63	39.98	40.33
7708	NASDAQ	SCHL	Tue, Jan 3, 2023	39.46	40.38	39.38	40.09
7707	NASDAQ	SCHL	Fri, Dec 30, 2022	39.53	40.05	39.23	39.46
7706	NASDAQ	SCHL	Thu, Dec 29, 2022	39.22	40.13	39.21	39.76
7705	NASDAQ	SCHL	Wed, Dec 28, 2022	39.70	39.93	38.82	38.98
7704	NASDAQ	SCHL	Tue, Dec 27, 2022	39.61	39.99	39.43	39.72
7703	NASDAQ	SCHL	Fri, Dec 23, 2022	39.18	39.89	39.18	39.61
7702	NASDAQ	SCHL	Thu, Dec 22, 2022	39.13	39.65	38.78	39.31
7701	NASDAQ	SCHL	Wed, Dec 21, 2022	38.33	39.67	38.11	39.40
7700	NASDAQ	SCHL	Tue, Dec 20, 2022	36.77	38.28	36.47	38.10
7699	NASDAQ	SCHL	Mon, Dec 19, 2022	36.82	37.71	35.73	37.00
7698	NASDAQ	SCHL	Fri, Dec 16, 2022	36.99	39.62	36.27	36.98
7697	NASDAQ	SCHL	Thu, Dec 15, 2022	35.87	36.11	34.64	35.00
7696	NASDAQ	SCHL	Wed, Dec 14, 2022	37.30	37.53	36.12	36.44
7695	NASDAQ	SCHL	Tue, Dec 13, 2022	38.53	38.84	37.06	37.24
7694	NASDAQ	SCHL	Mon, Dec 12, 2022	37.14	38.30	36.49	38.07
7693	NASDAQ	SCHL	Fri, Dec 9, 2022	37.84	38.26	36.90	37.09
7692	NASDAQ	SCHL	Thu, Dec 8, 2022	38.92	39.01	37.67	37.81
7691	NASDAQ	SCHL	Wed, Dec 7, 2022	39.05	39.44	38.28	38.71
7690	NASDAQ	SCHL	Tue, Dec 6, 2022	39.58	39.99	39.01	39.18
7689	NASDAQ	SCHL	Mon, Dec 5, 2022	40.03	41.10	39.34	39.67
7688	NASDAQ	SCHL	Fri, Dec 2, 2022	39.70	40.99	39.50	40.11
7687	NASDAQ	SCHL	Thu, Dec 1, 2022	41.45	41.45	39.80	39.87
7686	NASDAQ	SCHL	Wed, Nov 30, 2022	40.36	41.25	39.80	41.12
7685	NASDAQ	SCHL	Tue, Nov 29, 2022	40.47	41.02	39.76	40.65
7684	NASDAQ	SCHL	Mon, Nov 28, 2022	41.42	41.64	40.56	40.69
7683	NASDAQ	SCHL	Fri, Nov 25, 2022	41.74	42.24	41.03	41.42
7682	NASDAQ	SCHL	Wed, Nov 23, 2022	40.14	41.99	40.00	41.91
7681	NASDAQ	SCHL	Tue, Nov 22, 2022	39.88	39.93	39.50	39.61
7680	NASDAQ	SCHL	Mon, Nov 21, 2022	40.06	40.58	39.69	39.75
7679	NASDAQ	SCHL	Fri, Nov 18, 2022	40.25	40.39	39.84	40.00
7678	NASDAQ	SCHL	Thu, Nov 17, 2022	39.44	39.94	39.33	39.91
7677	NASDAQ	SCHL	Wed, Nov 16, 2022	39.50	39.97	38.99	39.79
7676	NASDAQ	SCHL	Tue, Nov 15, 2022	39.42	39.98	39.09	39.47
7675	NASDAQ	SCHL	Mon, Nov 14, 2022	39.39	39.98	39.15	39.19
7674	NASDAQ	SCHL	Fri, Nov 11, 2022	38.89	39.64	38.89	39.49
7673	NASDAQ	SCHL	Thu, Nov 10, 2022	38.85	39.25	38.42	39.00
7672	NASDAQ	SCHL	Wed, Nov 9, 2022	38.15	38.62	37.87	37.88
7671	NASDAQ	SCHL	Tue, Nov 8, 2022	39.00	39.41	38.29	38.47
7670	NASDAQ	SCHL	Mon, Nov 7, 2022	38.35	39.31	37.72	39.21
7669	NASDAQ	SCHL	Fri, Nov 4, 2022	37.79	38.33	37.22	38.15
7668	NASDAQ	SCHL	Thu, Nov 3, 2022	37.44	38.03	37.13	37.37
7667	NASDAQ	SCHL	Wed, Nov 2, 2022	38.52	38.94	37.36	37.65
7666	NASDAQ	SCHL	Tue, Nov 1, 2022	38.22	39.21	38.17	38.62
7665	NASDAQ	SCHL	Mon, Oct 31, 2022	37.76	38.20	37.54	38.14
7664	NASDAQ	SCHL	Fri, Oct 28, 2022	37.73	38.11	37.33	37.93
7663	NASDAQ	SCHL	Thu, Oct 27, 2022	38.60	38.92	37.75	37.92
7662	NASDAQ	SCHL	Wed, Oct 26, 2022	38.43	39.81	38.41	38.47
7661	NASDAQ	SCHL	Tue, Oct 25, 2022	37.18	38.72	37.18	38.28
7660	NASDAQ	SCHL	Mon, Oct 24, 2022	38.11	39.11	37.05	37.13
7659	NASDAQ	SCHL	Fri, Oct 21, 2022	32.99	33.92	32.74	33.63
7658	NASDAQ	SCHL	Thu, Oct 20, 2022	32.58	33.13	32.37	32.68
7657	NASDAQ	SCHL	Wed, Oct 19, 2022	32.46	32.96	32.20	32.66
7656	NASDAQ	SCHL	Tue, Oct 18, 2022	32.88	33.55	32.45	32.67
7655	NASDAQ	SCHL	Mon, Oct 17, 2022	32.28	32.97	32.28	32.57
7654	NASDAQ	SCHL	Fri, Oct 14, 2022	32.28	32.86	32.10	32.14
7653	NASDAQ	SCHL	Thu, Oct 13, 2022	31.52	32.43	31.26	32.29
7652	NASDAQ	SCHL	Wed, Oct 12, 2022	31.29	31.89	30.12	31.72
7651	NASDAQ	SCHL	Tue, Oct 11, 2022	31.30	31.68	30.75	31.27
7650	NASDAQ	SCHL	Mon, Oct 10, 2022	31.78	32.40	31.45	31.50
7649	NASDAQ	SCHL	Fri, Oct 7, 2022	31.28	32.15	30.75	31.95
7648	NASDAQ	SCHL	Thu, Oct 6, 2022	30.83	31.60	30.83	31.21
7647	NASDAQ	SCHL	Wed, Oct 5, 2022	30.23	31.15	30.00	31.03
7646	NASDAQ	SCHL	Tue, Oct 4, 2022	30.30	30.86	29.21	30.44
7645	NASDAQ	SCHL	Mon, Oct 3, 2022	30.77	30.86	28.98	29.48
7644	NASDAQ	SCHL	Fri, Sep 30, 2022	30.28	31.67	30.09	30.76
7643	NASDAQ	SCHL	Thu, Sep 29, 2022	29.37	30.65	28.94	30.24
7642	NASDAQ	SCHL	Wed, Sep 28, 2022	29.60	29.65	28.22	29.08
7641	NASDAQ	SCHL	Tue, Sep 27, 2022	30.89	32.30	29.63	29.76
7640	NASDAQ	SCHL	Mon, Sep 26, 2022	33.19	33.19	29.71	30.82
7639	NASDAQ	SCHL	Fri, Sep 23, 2022	38.47	39.46	33.33	33.42
7638	NASDAQ	SCHL	Thu, Sep 22, 2022	42.02	42.02	40.33	40.34
7637	NASDAQ	SCHL	Wed, Sep 21, 2022	42.91	43.02	41.77	41.77
7636	NASDAQ	SCHL	Tue, Sep 20, 2022	42.14	42.75	41.81	42.52
7635	NASDAQ	SCHL	Mon, Sep 19, 2022	42.03	43.17	41.95	42.27
7634	NASDAQ	SCHL	Fri, Sep 16, 2022	42.08	42.50	41.25	42.24
7633	NASDAQ	SCHL	Thu, Sep 15, 2022	43.55	43.81	41.88	41.99
7632	NASDAQ	SCHL	Wed, Sep 14, 2022	44.20	44.56	43.04	43.52
7631	NASDAQ	SCHL	Tue, Sep 13, 2022	44.57	45.49	44.01	44.30
7630	NASDAQ	SCHL	Mon, Sep 12, 2022	45.22	45.84	44.99	45.11
7629	NASDAQ	SCHL	Fri, Sep 9, 2022	45.92	46.25	45.19	45.21
7628	NASDAQ	SCHL	Thu, Sep 8, 2022	45.80	46.20	45.18	45.76
7627	NASDAQ	SCHL	Wed, Sep 7, 2022	46.39	46.71	45.90	46.03
7626	NASDAQ	SCHL	Tue, Sep 6, 2022	47.33	47.63	45.88	46.57
7625	NASDAQ	SCHL	Fri, Sep 2, 2022	47.45	48.28	47.07	47.41
7624	NASDAQ	SCHL	Thu, Sep 1, 2022	46.07	47.27	45.68	47.20
7623	NASDAQ	SCHL	Wed, Aug 31, 2022	46.13	46.68	45.83	45.91
7622	NASDAQ	SCHL	Tue, Aug 30, 2022	46.41	46.41	45.45	46.19
7621	NASDAQ	SCHL	Mon, Aug 29, 2022	46.58	47.01	44.40	46.70
7620	NASDAQ	SCHL	Fri, Aug 26, 2022	46.70	47.70	46.70	46.88
7619	NASDAQ	SCHL	Thu, Aug 25, 2022	45.53	46.68	45.27	46.63
7618	NASDAQ	SCHL	Wed, Aug 24, 2022	45.06	45.50	44.66	45.24
7617	NASDAQ	SCHL	Tue, Aug 23, 2022	45.57	45.89	44.81	44.89
7616	NASDAQ	SCHL	Mon, Aug 22, 2022	45.15	45.74	44.57	45.50
7615	NASDAQ	SCHL	Fri, Aug 19, 2022	44.84	45.76	44.44	45.60
7614	NASDAQ	SCHL	Thu, Aug 18, 2022	46.19	46.19	44.90	44.97
7613	NASDAQ	SCHL	Wed, Aug 17, 2022	46.81	46.81	45.81	45.89
7612	NASDAQ	SCHL	Tue, Aug 16, 2022	47.00	47.20	46.62	47.05
7611	NASDAQ	SCHL	Mon, Aug 15, 2022	47.03	47.94	46.82	47.10
7610	NASDAQ	SCHL	Fri, Aug 12, 2022	47.20	47.24	46.73	47.15
7609	NASDAQ	SCHL	Thu, Aug 11, 2022	47.14	47.61	46.80	46.86
7608	NASDAQ	SCHL	Wed, Aug 10, 2022	46.50	47.30	45.81	47.00
7607	NASDAQ	SCHL	Tue, Aug 9, 2022	45.90	46.53	45.55	46.19
7606	NASDAQ	SCHL	Mon, Aug 8, 2022	45.81	46.56	45.33	45.70
7605	NASDAQ	SCHL	Fri, Aug 5, 2022	46.01	46.80	44.81	46.41
7604	NASDAQ	SCHL	Thu, Aug 4, 2022	45.67	46.89	44.78	46.14
7603	NASDAQ	SCHL	Wed, Aug 3, 2022	46.63	47.04	45.69	45.69
7602	NASDAQ	SCHL	Tue, Aug 2, 2022	47.42	47.66	45.95	46.37
7601	NASDAQ	SCHL	Mon, Aug 1, 2022	47.09	48.13	46.54	47.55
7600	NASDAQ	SCHL	Fri, Jul 29, 2022	46.54	47.15	46.11	47.07
7599	NASDAQ	SCHL	Thu, Jul 28, 2022	46.17	47.04	45.48	46.89
7598	NASDAQ	SCHL	Wed, Jul 27, 2022	44.80	46.26	44.19	46.09
7597	NASDAQ	SCHL	Tue, Jul 26, 2022	42.60	44.87	42.36	44.84
7596	NASDAQ	SCHL	Mon, Jul 25, 2022	41.62	43.87	41.29	42.98
7595	NASDAQ	SCHL	Fri, Jul 22, 2022	39.26	41.78	38.04	41.66
7594	NASDAQ	SCHL	Thu, Jul 21, 2022	36.05	36.96	35.71	36.89
7593	NASDAQ	SCHL	Wed, Jul 20, 2022	35.54	36.50	35.17	36.35
7592	NASDAQ	SCHL	Tue, Jul 19, 2022	34.75	35.85	34.59	35.42
7591	NASDAQ	SCHL	Mon, Jul 18, 2022	34.92	35.15	34.21	34.47
7590	NASDAQ	SCHL	Fri, Jul 15, 2022	34.51	35.26	34.27	34.83
7589	NASDAQ	SCHL	Thu, Jul 14, 2022	33.63	34.08	33.36	34.04
7588	NASDAQ	SCHL	Wed, Jul 13, 2022	33.91	34.29	33.69	34.01
7587	NASDAQ	SCHL	Tue, Jul 12, 2022	33.89	34.75	33.89	34.17
7586	NASDAQ	SCHL	Mon, Jul 11, 2022	33.98	34.12	33.66	34.05
7585	NASDAQ	SCHL	Fri, Jul 8, 2022	34.69	34.72	33.97	34.09
7584	NASDAQ	SCHL	Thu, Jul 7, 2022	34.85	36.33	34.47	34.66
7583	NASDAQ	SCHL	Wed, Jul 6, 2022	35.28	35.37	34.55	34.68
7582	NASDAQ	SCHL	Tue, Jul 5, 2022	35.94	36.09	34.85	35.42
7581	NASDAQ	SCHL	Fri, Jul 1, 2022	35.87	36.40	35.55	36.32
7580	NASDAQ	SCHL	Thu, Jun 30, 2022	35.58	36.31	35.30	35.97
7579	NASDAQ	SCHL	Wed, Jun 29, 2022	35.62	36.05	35.17	35.73
7578	NASDAQ	SCHL	Tue, Jun 28, 2022	36.14	36.59	35.64	35.72
7577	NASDAQ	SCHL	Mon, Jun 27, 2022	35.70	36.14	35.57	35.87
7576	NASDAQ	SCHL	Fri, Jun 24, 2022	35.48	35.72	35.24	35.52
7575	NASDAQ	SCHL	Thu, Jun 23, 2022	35.23	35.37	35.02	35.34
7574	NASDAQ	SCHL	Wed, Jun 22, 2022	35.26	36.01	35.15	35.24
7573	NASDAQ	SCHL	Tue, Jun 21, 2022	35.67	36.09	35.04	35.56
7572	NASDAQ	SCHL	Fri, Jun 17, 2022	34.59	35.70	34.59	35.42
7571	NASDAQ	SCHL	Thu, Jun 16, 2022	34.73	35.03	34.26	34.52
7570	NASDAQ	SCHL	Wed, Jun 15, 2022	34.77	35.50	34.71	35.10
7569	NASDAQ	SCHL	Tue, Jun 14, 2022	34.36	34.70	34.01	34.50
7568	NASDAQ	SCHL	Mon, Jun 13, 2022	35.14	35.31	34.23	34.35
7567	NASDAQ	SCHL	Fri, Jun 10, 2022	35.41	35.92	35.38	35.63
7566	NASDAQ	SCHL	Thu, Jun 9, 2022	36.16	36.25	35.67	35.82
7565	NASDAQ	SCHL	Wed, Jun 8, 2022	36.43	36.84	36.17	36.26
7564	NASDAQ	SCHL	Tue, Jun 7, 2022	36.53	36.81	36.12	36.77
7563	NASDAQ	SCHL	Mon, Jun 6, 2022	37.26	37.44	36.62	36.83
7562	NASDAQ	SCHL	Fri, Jun 3, 2022	37.50	37.50	36.62	37.11
7561	NASDAQ	SCHL	Thu, Jun 2, 2022	37.35	37.76	36.93	37.53
7560	NASDAQ	SCHL	Wed, Jun 1, 2022	37.63	37.68	35.77	37.25
7559	NASDAQ	SCHL	Tue, May 31, 2022	37.54	37.88	37.02	37.53
7558	NASDAQ	SCHL	Fri, May 27, 2022	37.26	37.93	37.03	37.78
7557	NASDAQ	SCHL	Thu, May 26, 2022	37.26	37.46	36.94	37.01
7556	NASDAQ	SCHL	Wed, May 25, 2022	36.59	37.95	36.39	37.29
7555	NASDAQ	SCHL	Tue, May 24, 2022	35.80	36.83	35.55	36.66
7554	NASDAQ	SCHL	Mon, May 23, 2022	35.41	35.96	35.12	35.90
7553	NASDAQ	SCHL	Fri, May 20, 2022	36.08	36.57	34.39	34.93
7552	NASDAQ	SCHL	Thu, May 19, 2022	36.95	37.48	35.73	35.81
7551	NASDAQ	SCHL	Wed, May 18, 2022	37.12	37.74	37.11	37.29
7550	NASDAQ	SCHL	Tue, May 17, 2022	37.26	37.43	36.87	37.22
7549	NASDAQ	SCHL	Mon, May 16, 2022	36.36	37.02	36.24	36.86
7548	NASDAQ	SCHL	Fri, May 13, 2022	36.20	37.03	35.68	36.53
7547	NASDAQ	SCHL	Thu, May 12, 2022	35.91	36.22	35.36	36.11
7546	NASDAQ	SCHL	Wed, May 11, 2022	35.89	36.66	35.77	35.82
7545	NASDAQ	SCHL	Tue, May 10, 2022	35.72	36.52	35.27	35.78
7544	NASDAQ	SCHL	Mon, May 9, 2022	34.79	36.31	34.79	35.55
7543	NASDAQ	SCHL	Fri, May 6, 2022	35.82	35.88	34.70	35.17
7542	NASDAQ	SCHL	Thu, May 5, 2022	36.64	37.05	35.33	35.88
7541	NASDAQ	SCHL	Wed, May 4, 2022	36.63	37.03	36.12	36.88
7540	NASDAQ	SCHL	Tue, May 3, 2022	36.67	36.87	36.40	36.52
7539	NASDAQ	SCHL	Mon, May 2, 2022	36.89	37.74	36.45	36.77
7538	NASDAQ	SCHL	Fri, Apr 29, 2022	36.99	37.59	36.61	36.85
7537	NASDAQ	SCHL	Thu, Apr 28, 2022	37.15	37.24	36.30	37.21
7536	NASDAQ	SCHL	Wed, Apr 27, 2022	36.75	37.56	36.53	36.95
7535	NASDAQ	SCHL	Tue, Apr 26, 2022	36.97	37.44	36.64	36.73
7534	NASDAQ	SCHL	Mon, Apr 25, 2022	37.15	37.34	36.06	37.25
7533	NASDAQ	SCHL	Fri, Apr 22, 2022	38.34	38.91	37.29	37.30
7532	NASDAQ	SCHL	Thu, Apr 21, 2022	38.61	39.42	38.36	38.52
7531	NASDAQ	SCHL	Wed, Apr 20, 2022	38.50	38.67	38.35	38.46
7530	NASDAQ	SCHL	Tue, Apr 19, 2022	38.92	39.62	38.08	38.50
7529	NASDAQ	SCHL	Mon, Apr 18, 2022	39.58	40.06	38.77	39.03
7528	NASDAQ	SCHL	Thu, Apr 14, 2022	39.64	40.41	39.41	39.69
7527	NASDAQ	SCHL	Wed, Apr 13, 2022	38.84	39.80	38.71	39.37
7526	NASDAQ	SCHL	Tue, Apr 12, 2022	38.30	39.13	38.30	38.82
7525	NASDAQ	SCHL	Mon, Apr 11, 2022	39.51	39.72	38.19	38.20
7524	NASDAQ	SCHL	Fri, Apr 8, 2022	39.48	39.84	39.33	39.41
7523	NASDAQ	SCHL	Thu, Apr 7, 2022	39.69	40.02	39.00	39.56
7522	NASDAQ	SCHL	Wed, Apr 6, 2022	39.53	39.89	39.47	39.59
7521	NASDAQ	SCHL	Tue, Apr 5, 2022	40.10	40.65	39.37	39.71
7520	NASDAQ	SCHL	Mon, Apr 4, 2022	40.87	41.12	39.89	40.20
7519	NASDAQ	SCHL	Fri, Apr 1, 2022	40.47	41.35	39.55	40.88
7518	NASDAQ	SCHL	Thu, Mar 31, 2022	41.10	41.48	40.19	40.28
7517	NASDAQ	SCHL	Wed, Mar 30, 2022	41.10	41.93	40.81	41.15
7516	NASDAQ	SCHL	Tue, Mar 29, 2022	40.72	41.43	40.72	41.29
7515	NASDAQ	SCHL	Mon, Mar 28, 2022	39.98	40.50	39.98	40.30
7514	NASDAQ	SCHL	Fri, Mar 25, 2022	38.92	40.20	38.87	40.13
7513	NASDAQ	SCHL	Thu, Mar 24, 2022	38.18	38.95	38.08	38.81
7512	NASDAQ	SCHL	Wed, Mar 23, 2022	37.89	38.36	37.61	38.10
7511	NASDAQ	SCHL	Tue, Mar 22, 2022	37.39	38.48	37.17	38.02
7510	NASDAQ	SCHL	Mon, Mar 21, 2022	37.66	38.88	36.84	37.28
7509	NASDAQ	SCHL	Fri, Mar 18, 2022	42.35	42.35	36.71	37.66
7508	NASDAQ	SCHL	Thu, Mar 17, 2022	42.35	43.36	41.75	42.34
7507	NASDAQ	SCHL	Wed, Mar 16, 2022	42.93	43.35	42.34	42.61
7506	NASDAQ	SCHL	Tue, Mar 15, 2022	42.21	42.81	41.88	42.72
7505	NASDAQ	SCHL	Mon, Mar 14, 2022	42.03	42.15	41.45	41.98
7504	NASDAQ	SCHL	Fri, Mar 11, 2022	41.80	42.13	41.67	41.88
7503	NASDAQ	SCHL	Thu, Mar 10, 2022	41.00	41.51	40.81	41.49
7502	NASDAQ	SCHL	Wed, Mar 9, 2022	42.13	42.13	41.28	41.43
7501	NASDAQ	SCHL	Tue, Mar 8, 2022	42.28	43.00	41.49	41.61
7500	NASDAQ	SCHL	Mon, Mar 7, 2022	42.78	42.95	41.98	42.26
7499	NASDAQ	SCHL	Fri, Mar 4, 2022	42.60	43.12	42.33	42.66
7498	NASDAQ	SCHL	Thu, Mar 3, 2022	42.95	43.14	40.51	43.01
7497	NASDAQ	SCHL	Wed, Mar 2, 2022	41.59	43.43	41.59	42.91
7496	NASDAQ	SCHL	Tue, Mar 1, 2022	42.08	42.28	41.13	41.41
7495	NASDAQ	SCHL	Mon, Feb 28, 2022	41.63	42.20	41.63	42.08
7494	NASDAQ	SCHL	Fri, Feb 25, 2022	41.89	42.34	41.55	42.14
7493	NASDAQ	SCHL	Thu, Feb 24, 2022	41.41	42.08	40.65	41.64
7492	NASDAQ	SCHL	Wed, Feb 23, 2022	43.00	43.34	42.01	42.24
7491	NASDAQ	SCHL	Tue, Feb 22, 2022	43.16	43.71	42.62	42.64
7490	NASDAQ	SCHL	Fri, Feb 18, 2022	42.81	43.49	42.58	43.01
7489	NASDAQ	SCHL	Thu, Feb 17, 2022	43.21	43.21	42.19	42.85
7488	NASDAQ	SCHL	Wed, Feb 16, 2022	42.77	43.71	42.77	43.55
7487	NASDAQ	SCHL	Tue, Feb 15, 2022	41.98	43.05	41.82	42.99
7486	NASDAQ	SCHL	Mon, Feb 14, 2022	41.15	41.93	40.93	41.71
7485	NASDAQ	SCHL	Fri, Feb 11, 2022	40.63	41.22	40.47	41.13
7484	NASDAQ	SCHL	Thu, Feb 10, 2022	40.60	41.05	40.51	40.61
7483	NASDAQ	SCHL	Wed, Feb 9, 2022	41.38	41.58	40.75	41.10
7482	NASDAQ	SCHL	Tue, Feb 8, 2022	40.82	41.59	40.82	41.42
7481	NASDAQ	SCHL	Mon, Feb 7, 2022	40.82	41.90	40.44	40.90
7480	NASDAQ	SCHL	Fri, Feb 4, 2022	40.24	41.23	39.62	40.88
7479	NASDAQ	SCHL	Thu, Feb 3, 2022	40.35	41.15	40.28	40.30
7478	NASDAQ	SCHL	Wed, Feb 2, 2022	41.30	41.50	40.33	40.78
7477	NASDAQ	SCHL	Tue, Feb 1, 2022	40.83	41.71	40.64	41.25
7476	NASDAQ	SCHL	Mon, Jan 31, 2022	40.46	41.51	40.22	41.02
7475	NASDAQ	SCHL	Fri, Jan 28, 2022	40.12	40.80	39.68	40.60
7474	NASDAQ	SCHL	Thu, Jan 27, 2022	40.77	41.12	39.97	40.24
7473	NASDAQ	SCHL	Wed, Jan 26, 2022	41.36	42.34	40.15	40.75
7472	NASDAQ	SCHL	Tue, Jan 25, 2022	41.37	41.37	40.31	40.86
7471	NASDAQ	SCHL	Mon, Jan 24, 2022	40.63	41.91	40.06	41.73
7470	NASDAQ	SCHL	Fri, Jan 21, 2022	40.25	41.60	40.01	40.94
7469	NASDAQ	SCHL	Thu, Jan 20, 2022	40.78	41.41	40.32	40.53
7468	NASDAQ	SCHL	Wed, Jan 19, 2022	41.68	41.86	40.69	40.82
7467	NASDAQ	SCHL	Tue, Jan 18, 2022	42.79	42.86	41.44	41.67
7466	NASDAQ	SCHL	Fri, Jan 14, 2022	42.75	43.16	42.51	43.01
7465	NASDAQ	SCHL	Thu, Jan 13, 2022	42.46	43.54	42.29	43.04
7464	NASDAQ	SCHL	Wed, Jan 12, 2022	42.72	42.80	41.81	42.43
7463	NASDAQ	SCHL	Tue, Jan 11, 2022	42.23	42.70	41.84	42.69
7462	NASDAQ	SCHL	Mon, Jan 10, 2022	42.25	42.40	41.43	42.34
7461	NASDAQ	SCHL	Fri, Jan 7, 2022	42.29	42.85	40.95	42.14
7460	NASDAQ	SCHL	Thu, Jan 6, 2022	40.85	42.63	40.79	42.57
7459	NASDAQ	SCHL	Wed, Jan 5, 2022	40.88	41.46	40.68	40.96
7458	NASDAQ	SCHL	Tue, Jan 4, 2022	40.79	41.10	40.45	40.78
7457	NASDAQ	SCHL	Mon, Jan 3, 2022	40.06	40.95	39.96	40.53
7456	NASDAQ	SCHL	Fri, Dec 31, 2021	40.36	40.81	39.84	39.96
7455	NASDAQ	SCHL	Thu, Dec 30, 2021	40.64	40.99	40.24	40.57
7454	NASDAQ	SCHL	Wed, Dec 29, 2021	41.01	41.01	40.58	40.64
7453	NASDAQ	SCHL	Tue, Dec 28, 2021	40.90	41.50	40.28	41.01
7452	NASDAQ	SCHL	Mon, Dec 27, 2021	40.75	41.05	40.19	40.85
7451	NASDAQ	SCHL	Thu, Dec 23, 2021	40.07	41.18	40.00	40.42
7450	NASDAQ	SCHL	Wed, Dec 22, 2021	38.94	40.43	38.87	40.28
7449	NASDAQ	SCHL	Tue, Dec 21, 2021	38.55	39.19	38.16	38.94
7448	NASDAQ	SCHL	Mon, Dec 20, 2021	37.67	38.82	37.36	38.42
7447	NASDAQ	SCHL	Fri, Dec 17, 2021	39.05	39.82	35.94	38.05
7446	NASDAQ	SCHL	Thu, Dec 16, 2021	37.50	37.50	35.51	35.78
7445	NASDAQ	SCHL	Wed, Dec 15, 2021	37.09	37.37	36.43	37.16
7444	NASDAQ	SCHL	Tue, Dec 14, 2021	36.60	37.42	36.60	37.06
7443	NASDAQ	SCHL	Mon, Dec 13, 2021	37.64	37.64	36.53	36.63
7442	NASDAQ	SCHL	Fri, Dec 10, 2021	38.25	38.49	37.68	37.84
7441	NASDAQ	SCHL	Thu, Dec 9, 2021	38.41	39.05	37.97	37.98
7440	NASDAQ	SCHL	Wed, Dec 8, 2021	38.75	39.16	38.25	38.73
7439	NASDAQ	SCHL	Tue, Dec 7, 2021	38.74	39.26	38.53	38.70
7438	NASDAQ	SCHL	Mon, Dec 6, 2021	37.96	38.70	37.34	38.45
7437	NASDAQ	SCHL	Fri, Dec 3, 2021	37.69	37.69	37.00	37.49
7436	NASDAQ	SCHL	Thu, Dec 2, 2021	36.94	37.77	36.88	37.64
7435	NASDAQ	SCHL	Wed, Dec 1, 2021	38.28	38.84	36.76	36.77
7434	NASDAQ	SCHL	Tue, Nov 30, 2021	37.45	37.91	37.17	37.64
7433	NASDAQ	SCHL	Mon, Nov 29, 2021	37.96	38.70	37.36	37.85
7432	NASDAQ	SCHL	Fri, Nov 26, 2021	38.13	38.19	37.50	37.54
7431	NASDAQ	SCHL	Wed, Nov 24, 2021	39.29	39.89	39.19	39.20
7430	NASDAQ	SCHL	Tue, Nov 23, 2021	39.02	39.57	38.67	39.37
7429	NASDAQ	SCHL	Mon, Nov 22, 2021	38.27	39.38	38.07	38.79
7428	NASDAQ	SCHL	Fri, Nov 19, 2021	37.91	38.35	37.84	38.00
7427	NASDAQ	SCHL	Thu, Nov 18, 2021	38.02	38.26	37.45	38.25
7426	NASDAQ	SCHL	Wed, Nov 17, 2021	38.16	38.37	37.83	37.96
7425	NASDAQ	SCHL	Tue, Nov 16, 2021	38.44	38.69	38.12	38.31
7424	NASDAQ	SCHL	Mon, Nov 15, 2021	38.72	39.90	38.29	38.45
7423	NASDAQ	SCHL	Fri, Nov 12, 2021	38.82	39.47	38.50	38.64
7422	NASDAQ	SCHL	Thu, Nov 11, 2021	38.61	39.21	38.45	38.81
7421	NASDAQ	SCHL	Wed, Nov 10, 2021	38.73	39.42	38.55	38.57
7420	NASDAQ	SCHL	Tue, Nov 9, 2021	39.02	39.45	38.57	38.87
7419	NASDAQ	SCHL	Mon, Nov 8, 2021	39.50	39.64	38.33	39.22
7418	NASDAQ	SCHL	Fri, Nov 5, 2021	39.04	39.39	38.55	39.30
7417	NASDAQ	SCHL	Thu, Nov 4, 2021	38.50	38.85	38.30	38.52
7416	NASDAQ	SCHL	Wed, Nov 3, 2021	37.42	38.68	37.09	38.34
7415	NASDAQ	SCHL	Tue, Nov 2, 2021	37.27	37.54	36.48	37.35
7414	NASDAQ	SCHL	Mon, Nov 1, 2021	36.41	37.39	36.41	37.22
7413	NASDAQ	SCHL	Fri, Oct 29, 2021	35.93	36.56	35.90	36.19
7412	NASDAQ	SCHL	Thu, Oct 28, 2021	35.49	36.04	35.49	35.99
7411	NASDAQ	SCHL	Wed, Oct 27, 2021	35.73	35.90	35.61	35.61
7410	NASDAQ	SCHL	Tue, Oct 26, 2021	35.88	36.33	35.74	35.89
7409	NASDAQ	SCHL	Mon, Oct 25, 2021	35.34	36.05	35.08	35.92
7408	NASDAQ	SCHL	Fri, Oct 22, 2021	35.35	35.53	35.12	35.27
7407	NASDAQ	SCHL	Thu, Oct 21, 2021	35.46	36.40	35.07	35.33
7406	NASDAQ	SCHL	Wed, Oct 20, 2021	35.31	35.43	34.94	35.36
7405	NASDAQ	SCHL	Tue, Oct 19, 2021	35.27	35.42	34.82	35.26
7404	NASDAQ	SCHL	Mon, Oct 18, 2021	35.38	36.00	34.97	35.03
7403	NASDAQ	SCHL	Fri, Oct 15, 2021	36.71	36.80	35.52	35.57
7402	NASDAQ	SCHL	Thu, Oct 14, 2021	35.99	36.31	35.90	36.26
7401	NASDAQ	SCHL	Wed, Oct 13, 2021	36.48	36.67	35.81	35.91
7400	NASDAQ	SCHL	Tue, Oct 12, 2021	36.36	36.65	36.08	36.55
7399	NASDAQ	SCHL	Mon, Oct 11, 2021	36.79	36.98	36.19	36.45
7398	NASDAQ	SCHL	Fri, Oct 8, 2021	37.03	37.48	36.63	36.65
7397	NASDAQ	SCHL	Thu, Oct 7, 2021	37.08	37.50	36.99	37.06
7396	NASDAQ	SCHL	Wed, Oct 6, 2021	36.89	37.58	36.89	36.97
7395	NASDAQ	SCHL	Tue, Oct 5, 2021	37.06	37.47	36.81	37.04
7394	NASDAQ	SCHL	Mon, Oct 4, 2021	36.43	37.04	36.15	36.95
7393	NASDAQ	SCHL	Fri, Oct 1, 2021	35.65	36.88	35.47	36.58
7392	NASDAQ	SCHL	Thu, Sep 30, 2021	35.62	36.40	35.62	35.65
7391	NASDAQ	SCHL	Wed, Sep 29, 2021	34.56	35.56	34.42	35.39
7390	NASDAQ	SCHL	Tue, Sep 28, 2021	34.66	35.85	34.40	34.46
7389	NASDAQ	SCHL	Mon, Sep 27, 2021	33.42	34.98	33.42	34.51
7388	NASDAQ	SCHL	Fri, Sep 24, 2021	33.43	33.90	32.68	33.20
7387	NASDAQ	SCHL	Thu, Sep 23, 2021	33.74	34.11	33.68	33.93
7386	NASDAQ	SCHL	Wed, Sep 22, 2021	33.31	33.95	33.31	33.63
7385	NASDAQ	SCHL	Tue, Sep 21, 2021	33.23	33.42	32.52	33.06
7384	NASDAQ	SCHL	Mon, Sep 20, 2021	33.58	33.74	32.66	33.01
7383	NASDAQ	SCHL	Fri, Sep 17, 2021	33.79	34.28	32.92	34.25
7382	NASDAQ	SCHL	Thu, Sep 16, 2021	34.54	34.54	33.59	33.67
7381	NASDAQ	SCHL	Wed, Sep 15, 2021	33.20	34.30	33.14	34.24
7380	NASDAQ	SCHL	Tue, Sep 14, 2021	33.49	34.34	32.90	33.29
7379	NASDAQ	SCHL	Mon, Sep 13, 2021	32.98	33.33	32.68	33.21
7378	NASDAQ	SCHL	Fri, Sep 10, 2021	33.29	33.56	32.72	32.76
7377	NASDAQ	SCHL	Thu, Sep 9, 2021	33.32	33.75	33.07	33.22
7376	NASDAQ	SCHL	Wed, Sep 8, 2021	34.50	35.05	33.34	33.43
7375	NASDAQ	SCHL	Tue, Sep 7, 2021	33.44	35.22	33.44	34.74
7374	NASDAQ	SCHL	Fri, Sep 3, 2021	33.56	33.56	32.96	33.45
7373	NASDAQ	SCHL	Thu, Sep 2, 2021	33.50	33.77	33.33	33.62
7372	NASDAQ	SCHL	Wed, Sep 1, 2021	33.31	33.69	32.95	33.48
7371	NASDAQ	SCHL	Tue, Aug 31, 2021	33.11	33.60	33.06	33.24
7370	NASDAQ	SCHL	Mon, Aug 30, 2021	33.58	33.62	32.97	33.17
7369	NASDAQ	SCHL	Fri, Aug 27, 2021	33.31	33.86	33.25	33.68
7368	NASDAQ	SCHL	Thu, Aug 26, 2021	33.72	34.11	33.22	33.26
7367	NASDAQ	SCHL	Wed, Aug 25, 2021	33.71	34.43	33.65	33.71
7366	NASDAQ	SCHL	Tue, Aug 24, 2021	33.80	34.04	33.51	33.71
7365	NASDAQ	SCHL	Mon, Aug 23, 2021	34.05	34.33	33.25	33.80
7364	NASDAQ	SCHL	Fri, Aug 20, 2021	33.01	34.06	33.01	33.90
7363	NASDAQ	SCHL	Thu, Aug 19, 2021	32.74	33.18	32.21	33.10
7362	NASDAQ	SCHL	Wed, Aug 18, 2021	33.18	33.75	32.64	32.89
7361	NASDAQ	SCHL	Tue, Aug 17, 2021	33.22	33.43	32.75	33.20
7360	NASDAQ	SCHL	Mon, Aug 16, 2021	33.07	33.69	32.90	33.48
7359	NASDAQ	SCHL	Fri, Aug 13, 2021	33.52	33.52	33.11	33.26
7358	NASDAQ	SCHL	Thu, Aug 12, 2021	33.62	33.66	33.09	33.38
7357	NASDAQ	SCHL	Wed, Aug 11, 2021	33.90	34.03	33.37	33.58
7356	NASDAQ	SCHL	Tue, Aug 10, 2021	34.24	34.28	33.80	33.95
7355	NASDAQ	SCHL	Mon, Aug 9, 2021	34.35	34.44	33.83	34.24
7354	NASDAQ	SCHL	Fri, Aug 6, 2021	34.68	34.88	34.28	34.54
7353	NASDAQ	SCHL	Thu, Aug 5, 2021	33.76	34.59	33.76	34.37
7352	NASDAQ	SCHL	Wed, Aug 4, 2021	33.27	33.72	32.85	33.53
7351	NASDAQ	SCHL	Tue, Aug 3, 2021	33.80	33.80	33.11	33.68
7350	NASDAQ	SCHL	Mon, Aug 2, 2021	33.61	34.20	33.51	33.66
7349	NASDAQ	SCHL	Fri, Jul 30, 2021	33.37	33.83	33.31	33.61
7348	NASDAQ	SCHL	Thu, Jul 29, 2021	34.06	34.07	33.52	33.56
7347	NASDAQ	SCHL	Wed, Jul 28, 2021	33.71	34.39	33.41	33.72
7346	NASDAQ	SCHL	Tue, Jul 27, 2021	34.05	34.31	33.43	33.69
7345	NASDAQ	SCHL	Mon, Jul 26, 2021	33.47	34.74	33.47	34.44
7344	NASDAQ	SCHL	Fri, Jul 23, 2021	34.26	34.90	33.11	33.32
7343	NASDAQ	SCHL	Thu, Jul 22, 2021	34.60	34.77	33.65	33.89
7342	NASDAQ	SCHL	Wed, Jul 21, 2021	34.52	35.32	34.49	34.84
7341	NASDAQ	SCHL	Tue, Jul 20, 2021	33.58	34.66	33.43	34.28
7340	NASDAQ	SCHL	Mon, Jul 19, 2021	33.07	34.07	32.62	33.48
7339	NASDAQ	SCHL	Fri, Jul 16, 2021	34.39	34.57	33.76	33.80
7338	NASDAQ	SCHL	Thu, Jul 15, 2021	34.25	34.75	33.80	34.07
7337	NASDAQ	SCHL	Wed, Jul 14, 2021	36.09	36.16	34.00	34.16
7336	NASDAQ	SCHL	Tue, Jul 13, 2021	37.15	37.64	35.72	35.83
7335	NASDAQ	SCHL	Mon, Jul 12, 2021	37.28	37.41	36.72	37.29
7334	NASDAQ	SCHL	Fri, Jul 9, 2021	37.00	37.61	36.70	37.47
7333	NASDAQ	SCHL	Thu, Jul 8, 2021	36.50	37.25	36.19	36.63
7332	NASDAQ	SCHL	Wed, Jul 7, 2021	37.16	37.65	36.77	37.01
7331	NASDAQ	SCHL	Tue, Jul 6, 2021	37.81	37.92	36.65	37.33
7330	NASDAQ	SCHL	Fri, Jul 2, 2021	37.77	37.91	37.46	37.73
7329	NASDAQ	SCHL	Thu, Jul 1, 2021	38.20	38.25	37.76	37.82
7328	NASDAQ	SCHL	Wed, Jun 30, 2021	37.31	38.10	37.00	37.89
7327	NASDAQ	SCHL	Tue, Jun 29, 2021	38.05	38.05	37.33	37.36
7326	NASDAQ	SCHL	Mon, Jun 28, 2021	38.01	38.33	37.53	37.78
7325	NASDAQ	SCHL	Fri, Jun 25, 2021	38.24	38.78	38.04	38.16
7324	NASDAQ	SCHL	Thu, Jun 24, 2021	38.61	38.61	38.08	38.30
7323	NASDAQ	SCHL	Wed, Jun 23, 2021	38.68	38.69	38.15	38.33
7322	NASDAQ	SCHL	Tue, Jun 22, 2021	38.44	38.79	38.11	38.48
7321	NASDAQ	SCHL	Mon, Jun 21, 2021	37.56	38.67	37.10	38.51
7320	NASDAQ	SCHL	Fri, Jun 18, 2021	38.25	38.32	36.88	37.27
7319	NASDAQ	SCHL	Thu, Jun 17, 2021	38.83	38.83	38.02	38.71
7318	NASDAQ	SCHL	Wed, Jun 16, 2021	38.46	38.83	38.17	38.79
7317	NASDAQ	SCHL	Tue, Jun 15, 2021	39.14	39.23	38.42	38.76
7316	NASDAQ	SCHL	Mon, Jun 14, 2021	39.32	39.76	38.87	39.06
7315	NASDAQ	SCHL	Fri, Jun 11, 2021	39.85	39.95	39.18	39.59
7314	NASDAQ	SCHL	Thu, Jun 10, 2021	40.47	40.47	39.63	39.76
7313	NASDAQ	SCHL	Wed, Jun 9, 2021	39.97	40.24	39.86	40.19
7312	NASDAQ	SCHL	Tue, Jun 8, 2021	38.43	40.47	37.98	40.04
7311	NASDAQ	SCHL	Mon, Jun 7, 2021	35.36	38.49	35.36	38.45
7310	NASDAQ	SCHL	Fri, Jun 4, 2021	34.89	35.62	34.31	35.58
7309	NASDAQ	SCHL	Thu, Jun 3, 2021	34.50	34.74	34.04	34.70
7308	NASDAQ	SCHL	Wed, Jun 2, 2021	34.83	34.97	34.44	34.75
7307	NASDAQ	SCHL	Tue, Jun 1, 2021	33.88	34.77	32.79	34.69
7306	NASDAQ	SCHL	Fri, May 28, 2021	34.27	34.27	32.99	33.68
7305	NASDAQ	SCHL	Thu, May 27, 2021	33.27	33.81	32.97	33.26
7304	NASDAQ	SCHL	Wed, May 26, 2021	32.51	32.92	32.42	32.86
7303	NASDAQ	SCHL	Tue, May 25, 2021	32.82	33.00	32.31	32.36
7302	NASDAQ	SCHL	Mon, May 24, 2021	32.97	33.12	32.65	32.90
7301	NASDAQ	SCHL	Fri, May 21, 2021	33.05	33.07	32.33	32.80
7300	NASDAQ	SCHL	Thu, May 20, 2021	32.50	32.98	31.88	32.80
7299	NASDAQ	SCHL	Wed, May 19, 2021	32.41	32.59	31.84	32.51
7298	NASDAQ	SCHL	Tue, May 18, 2021	33.31	33.64	32.54	32.63
7297	NASDAQ	SCHL	Mon, May 17, 2021	33.73	33.73	32.52	33.15
7296	NASDAQ	SCHL	Fri, May 14, 2021	32.47	33.65	31.74	33.35
7295	NASDAQ	SCHL	Thu, May 13, 2021	31.01	32.40	30.93	32.27
7294	NASDAQ	SCHL	Wed, May 12, 2021	30.94	31.38	30.55	30.97
7293	NASDAQ	SCHL	Tue, May 11, 2021	30.96	31.18	30.54	30.95
7292	NASDAQ	SCHL	Mon, May 10, 2021	31.44	31.83	31.08	31.25
7291	NASDAQ	SCHL	Fri, May 7, 2021	31.19	31.61	30.75	31.31
7290	NASDAQ	SCHL	Thu, May 6, 2021	31.30	31.64	30.87	31.25
7289	NASDAQ	SCHL	Wed, May 5, 2021	31.05	31.33	30.50	31.27
7288	NASDAQ	SCHL	Tue, May 4, 2021	30.91	31.09	30.58	30.93
7287	NASDAQ	SCHL	Mon, May 3, 2021	30.60	31.04	30.39	30.99
7286	NASDAQ	SCHL	Fri, Apr 30, 2021	30.15	30.83	30.12	30.33
7285	NASDAQ	SCHL	Thu, Apr 29, 2021	30.57	30.96	30.21	30.43
7284	NASDAQ	SCHL	Wed, Apr 28, 2021	30.60	30.60	30.11	30.48
7283	NASDAQ	SCHL	Tue, Apr 27, 2021	30.74	30.95	30.22	30.29
7282	NASDAQ	SCHL	Mon, Apr 26, 2021	31.22	31.22	30.77	30.82
7281	NASDAQ	SCHL	Fri, Apr 23, 2021	30.37	31.38	30.28	31.25
7280	NASDAQ	SCHL	Thu, Apr 22, 2021	30.50	30.91	30.15	30.23
7279	NASDAQ	SCHL	Wed, Apr 21, 2021	29.88	30.72	29.88	30.59
7278	NASDAQ	SCHL	Tue, Apr 20, 2021	31.43	31.43	30.10	30.28
7277	NASDAQ	SCHL	Mon, Apr 19, 2021	32.22	32.38	31.32	31.50
7276	NASDAQ	SCHL	Fri, Apr 16, 2021	32.42	32.59	31.63	32.15
7275	NASDAQ	SCHL	Thu, Apr 15, 2021	32.09	32.69	32.08	32.39
7274	NASDAQ	SCHL	Wed, Apr 14, 2021	31.29	32.06	31.11	32.03
7273	NASDAQ	SCHL	Tue, Apr 13, 2021	30.95	31.27	30.75	31.25
7272	NASDAQ	SCHL	Mon, Apr 12, 2021	30.69	31.17	30.54	31.11
7271	NASDAQ	SCHL	Fri, Apr 9, 2021	30.65	30.89	30.43	30.63
7270	NASDAQ	SCHL	Thu, Apr 8, 2021	30.39	30.78	29.88	30.75
7269	NASDAQ	SCHL	Wed, Apr 7, 2021	31.39	31.39	30.19	30.44
7268	NASDAQ	SCHL	Tue, Apr 6, 2021	31.42	31.86	31.04	31.29
7267	NASDAQ	SCHL	Mon, Apr 5, 2021	30.82	31.61	30.23	31.43
7266	NASDAQ	SCHL	Thu, Apr 1, 2021	30.11	30.70	29.17	30.63
7265	NASDAQ	SCHL	Wed, Mar 31, 2021	29.99	30.40	29.53	30.11
7264	NASDAQ	SCHL	Tue, Mar 30, 2021	29.85	30.38	29.75	30.09
7263	NASDAQ	SCHL	Mon, Mar 29, 2021	29.53	30.25	29.31	29.85
7262	NASDAQ	SCHL	Fri, Mar 26, 2021	29.18	29.61	28.64	29.56
7261	NASDAQ	SCHL	Thu, Mar 25, 2021	28.46	29.24	28.21	28.92
7260	NASDAQ	SCHL	Wed, Mar 24, 2021	28.60	29.05	28.42	28.46
7259	NASDAQ	SCHL	Tue, Mar 23, 2021	29.15	29.16	27.86	28.44
7258	NASDAQ	SCHL	Mon, Mar 22, 2021	31.21	31.28	29.13	29.51
7257	NASDAQ	SCHL	Fri, Mar 19, 2021	31.15	32.53	30.64	31.48
7256	NASDAQ	SCHL	Thu, Mar 18, 2021	30.55	31.85	30.54	31.46
7255	NASDAQ	SCHL	Wed, Mar 17, 2021	30.09	30.73	29.76	30.55
7254	NASDAQ	SCHL	Tue, Mar 16, 2021	29.87	30.17	29.63	30.09
7253	NASDAQ	SCHL	Mon, Mar 15, 2021	31.27	31.72	29.80	30.03
7252	NASDAQ	SCHL	Fri, Mar 12, 2021	30.63	31.39	30.63	31.30
7251	NASDAQ	SCHL	Thu, Mar 11, 2021	31.29	31.29	30.40	30.46
7250	NASDAQ	SCHL	Wed, Mar 10, 2021	30.36	31.09	29.91	30.98
7249	NASDAQ	SCHL	Tue, Mar 9, 2021	30.99	31.08	29.53	30.24
7248	NASDAQ	SCHL	Mon, Mar 8, 2021	29.71	31.20	29.63	30.99
7247	NASDAQ	SCHL	Fri, Mar 5, 2021	29.61	29.80	28.70	29.55
7246	NASDAQ	SCHL	Thu, Mar 4, 2021	29.43	29.92	28.79	29.14
7245	NASDAQ	SCHL	Wed, Mar 3, 2021	28.99	29.95	28.88	29.40
7244	NASDAQ	SCHL	Tue, Mar 2, 2021	29.42	29.55	28.32	28.69
7243	NASDAQ	SCHL	Mon, Mar 1, 2021	29.17	29.71	28.84	29.60
7242	NASDAQ	SCHL	Fri, Feb 26, 2021	29.14	29.31	28.43	28.80
7241	NASDAQ	SCHL	Thu, Feb 25, 2021	30.20	30.49	29.23	29.30
7240	NASDAQ	SCHL	Wed, Feb 24, 2021	29.27	30.16	29.24	30.08
7239	NASDAQ	SCHL	Tue, Feb 23, 2021	28.91	29.40	28.62	29.27
7238	NASDAQ	SCHL	Mon, Feb 22, 2021	28.22	29.45	28.22	29.07
7237	NASDAQ	SCHL	Fri, Feb 19, 2021	27.79	28.38	27.61	28.21
7236	NASDAQ	SCHL	Thu, Feb 18, 2021	28.04	28.40	27.61	27.66
7235	NASDAQ	SCHL	Wed, Feb 17, 2021	28.38	28.71	28.10	28.22
7234	NASDAQ	SCHL	Tue, Feb 16, 2021	28.40	28.65	28.25	28.57
7233	NASDAQ	SCHL	Fri, Feb 12, 2021	28.17	28.37	27.85	28.29
7232	NASDAQ	SCHL	Thu, Feb 11, 2021	28.07	28.28	27.53	28.21
7231	NASDAQ	SCHL	Wed, Feb 10, 2021	28.25	28.30	27.83	27.96
7230	NASDAQ	SCHL	Tue, Feb 9, 2021	27.60	28.15	27.36	28.06
7229	NASDAQ	SCHL	Mon, Feb 8, 2021	27.54	27.84	27.31	27.69
7228	NASDAQ	SCHL	Fri, Feb 5, 2021	27.55	27.55	26.97	27.21
7227	NASDAQ	SCHL	Thu, Feb 4, 2021	26.25	27.24	26.25	27.18
7226	NASDAQ	SCHL	Wed, Feb 3, 2021	25.78	26.23	25.74	26.18
7225	NASDAQ	SCHL	Tue, Feb 2, 2021	25.98	26.15	25.44	26.05
7224	NASDAQ	SCHL	Mon, Feb 1, 2021	26.01	26.01	25.35	25.81
7223	NASDAQ	SCHL	Fri, Jan 29, 2021	25.56	26.21	25.33	25.77
7222	NASDAQ	SCHL	Thu, Jan 28, 2021	25.83	26.28	24.69	25.68
7221	NASDAQ	SCHL	Wed, Jan 27, 2021	26.45	26.47	25.69	25.92
7220	NASDAQ	SCHL	Tue, Jan 26, 2021	26.86	27.21	26.38	26.48
7219	NASDAQ	SCHL	Mon, Jan 25, 2021	26.53	26.90	26.15	26.74
7218	NASDAQ	SCHL	Fri, Jan 22, 2021	26.13	26.79	25.95	26.75
7217	NASDAQ	SCHL	Thu, Jan 21, 2021	26.65	26.76	26.32	26.40
7216	NASDAQ	SCHL	Wed, Jan 20, 2021	25.92	26.63	25.92	26.60
7215	NASDAQ	SCHL	Tue, Jan 19, 2021	26.22	26.34	25.62	25.98
7214	NASDAQ	SCHL	Fri, Jan 15, 2021	26.22	26.54	25.91	26.10
7213	NASDAQ	SCHL	Thu, Jan 14, 2021	25.76	26.90	25.74	26.43
7212	NASDAQ	SCHL	Wed, Jan 13, 2021	25.74	26.18	25.60	25.72
7211	NASDAQ	SCHL	Tue, Jan 12, 2021	26.09	26.47	25.46	26.19
7210	NASDAQ	SCHL	Mon, Jan 11, 2021	25.75	26.69	25.73	25.85
7209	NASDAQ	SCHL	Fri, Jan 8, 2021	26.90	26.90	25.62	25.96
7208	NASDAQ	SCHL	Thu, Jan 7, 2021	26.83	27.12	26.03	26.74
7207	NASDAQ	SCHL	Wed, Jan 6, 2021	25.44	26.98	25.44	26.88
7206	NASDAQ	SCHL	Tue, Jan 5, 2021	24.42	25.50	24.40	25.10
7205	NASDAQ	SCHL	Mon, Jan 4, 2021	25.00	25.03	23.96	24.43
7204	NASDAQ	SCHL	Thu, Dec 31, 2020	24.01	25.04	24.01	25.00
7203	NASDAQ	SCHL	Wed, Dec 30, 2020	24.54	24.86	24.12	24.27
7202	NASDAQ	SCHL	Tue, Dec 29, 2020	24.90	25.46	24.27	24.47
7201	NASDAQ	SCHL	Mon, Dec 28, 2020	24.71	25.48	24.47	25.20
7200	NASDAQ	SCHL	Thu, Dec 24, 2020	23.84	24.57	23.84	24.47
7199	NASDAQ	SCHL	Wed, Dec 23, 2020	23.14	23.95	22.94	23.86
7198	NASDAQ	SCHL	Tue, Dec 22, 2020	23.12	23.53	22.92	23.08
7197	NASDAQ	SCHL	Mon, Dec 21, 2020	24.00	24.29	22.95	23.12
7196	NASDAQ	SCHL	Fri, Dec 18, 2020	24.26	25.36	22.37	24.28
7195	NASDAQ	SCHL	Thu, Dec 17, 2020	26.58	27.49	26.50	26.91
7194	NASDAQ	SCHL	Wed, Dec 16, 2020	27.05	27.38	26.25	26.55
7193	NASDAQ	SCHL	Tue, Dec 15, 2020	26.56	27.15	26.20	27.04
7192	NASDAQ	SCHL	Mon, Dec 14, 2020	26.18	26.62	25.90	26.28
7191	NASDAQ	SCHL	Fri, Dec 11, 2020	25.83	26.12	25.75	25.91
7190	NASDAQ	SCHL	Thu, Dec 10, 2020	25.81	26.05	25.42	25.96
7189	NASDAQ	SCHL	Wed, Dec 9, 2020	25.71	25.96	25.30	25.88
7188	NASDAQ	SCHL	Tue, Dec 8, 2020	24.96	25.67	24.96	25.64
7187	NASDAQ	SCHL	Mon, Dec 7, 2020	24.70	25.25	24.43	24.96
7186	NASDAQ	SCHL	Fri, Dec 4, 2020	24.37	25.05	24.37	25.00
7185	NASDAQ	SCHL	Thu, Dec 3, 2020	24.25	24.42	23.79	24.23
7184	NASDAQ	SCHL	Wed, Dec 2, 2020	23.98	24.20	23.59	24.00
7183	NASDAQ	SCHL	Tue, Dec 1, 2020	24.06	24.65	23.95	24.07
7182	NASDAQ	SCHL	Mon, Nov 30, 2020	24.26	24.26	23.59	23.72
7181	NASDAQ	SCHL	Fri, Nov 27, 2020	24.60	24.65	23.81	24.27
7180	NASDAQ	SCHL	Wed, Nov 25, 2020	25.14	25.14	24.09	24.61
7179	NASDAQ	SCHL	Tue, Nov 24, 2020	24.65	25.34	24.34	25.31
7178	NASDAQ	SCHL	Mon, Nov 23, 2020	24.30	24.60	24.03	24.29
7177	NASDAQ	SCHL	Fri, Nov 20, 2020	23.06	24.25	23.00	24.05
7176	NASDAQ	SCHL	Thu, Nov 19, 2020	22.94	23.26	22.62	23.20
7175	NASDAQ	SCHL	Wed, Nov 18, 2020	23.51	23.67	22.90	22.92
7174	NASDAQ	SCHL	Tue, Nov 17, 2020	23.45	23.74	22.69	23.51
7173	NASDAQ	SCHL	Mon, Nov 16, 2020	23.19	23.68	22.95	23.54
7172	NASDAQ	SCHL	Fri, Nov 13, 2020	21.86	22.85	21.77	22.68
7171	NASDAQ	SCHL	Thu, Nov 12, 2020	21.86	22.06	21.22	21.65
7170	NASDAQ	SCHL	Wed, Nov 11, 2020	23.68	23.73	21.90	22.05
7169	NASDAQ	SCHL	Tue, Nov 10, 2020	22.85	23.92	22.80	23.48
7168	NASDAQ	SCHL	Mon, Nov 9, 2020	21.33	23.12	21.33	22.68
7167	NASDAQ	SCHL	Fri, Nov 6, 2020	20.32	20.59	19.94	20.00
7166	NASDAQ	SCHL	Thu, Nov 5, 2020	19.69	20.41	19.58	20.30
7165	NASDAQ	SCHL	Wed, Nov 4, 2020	19.75	20.00	19.26	19.69
7164	NASDAQ	SCHL	Tue, Nov 3, 2020	20.41	20.53	19.95	20.02
7163	NASDAQ	SCHL	Mon, Nov 2, 2020	20.00	20.59	19.71	20.10
7162	NASDAQ	SCHL	Fri, Oct 30, 2020	20.08	20.10	19.37	19.76
7161	NASDAQ	SCHL	Thu, Oct 29, 2020	20.19	20.40	19.79	20.07
7160	NASDAQ	SCHL	Wed, Oct 28, 2020	20.55	21.04	20.24	20.34
7159	NASDAQ	SCHL	Tue, Oct 27, 2020	21.59	21.59	20.79	20.94
7158	NASDAQ	SCHL	Mon, Oct 26, 2020	21.86	22.00	21.26	21.56
7157	NASDAQ	SCHL	Fri, Oct 23, 2020	21.55	22.16	21.16	22.09
7156	NASDAQ	SCHL	Thu, Oct 22, 2020	21.24	21.46	20.83	21.40
7155	NASDAQ	SCHL	Wed, Oct 21, 2020	20.66	21.59	20.66	21.22
7154	NASDAQ	SCHL	Tue, Oct 20, 2020	21.48	21.68	21.23	21.31
7153	NASDAQ	SCHL	Mon, Oct 19, 2020	21.64	21.67	21.09	21.32
7152	NASDAQ	SCHL	Fri, Oct 16, 2020	21.62	21.72	21.42	21.47
7151	NASDAQ	SCHL	Thu, Oct 15, 2020	21.13	21.80	21.10	21.74
7150	NASDAQ	SCHL	Wed, Oct 14, 2020	21.84	21.93	21.55	21.55
7149	NASDAQ	SCHL	Tue, Oct 13, 2020	21.62	21.98	21.32	21.76
7148	NASDAQ	SCHL	Mon, Oct 12, 2020	21.88	21.96	21.48	21.86
7147	NASDAQ	SCHL	Fri, Oct 9, 2020	21.81	21.99	21.44	21.66
7146	NASDAQ	SCHL	Thu, Oct 8, 2020	21.74	21.77	21.18	21.61
7145	NASDAQ	SCHL	Wed, Oct 7, 2020	21.69	21.82	21.30	21.55
7144	NASDAQ	SCHL	Tue, Oct 6, 2020	22.18	22.32	21.51	21.54
7143	NASDAQ	SCHL	Mon, Oct 5, 2020	21.55	22.06	21.37	21.97
7142	NASDAQ	SCHL	Fri, Oct 2, 2020	21.00	21.59	20.69	21.41
7141	NASDAQ	SCHL	Thu, Oct 1, 2020	20.89	21.37	20.69	21.35
7140	NASDAQ	SCHL	Wed, Sep 30, 2020	20.78	21.19	20.71	20.99
7139	NASDAQ	SCHL	Tue, Sep 29, 2020	20.67	21.02	20.57	20.78
7138	NASDAQ	SCHL	Mon, Sep 28, 2020	20.50	21.17	20.01	20.81
7137	NASDAQ	SCHL	Fri, Sep 25, 2020	19.14	21.61	18.80	20.62
7136	NASDAQ	SCHL	Thu, Sep 24, 2020	20.13	20.51	19.75	19.95
7135	NASDAQ	SCHL	Wed, Sep 23, 2020	20.65	20.92	20.04	20.13
7134	NASDAQ	SCHL	Tue, Sep 22, 2020	20.79	21.12	20.14	20.64
7133	NASDAQ	SCHL	Mon, Sep 21, 2020	20.89	21.07	20.16	20.76
7132	NASDAQ	SCHL	Fri, Sep 18, 2020	21.34	21.51	20.69	21.19
7131	NASDAQ	SCHL	Thu, Sep 17, 2020	21.47	21.61	21.21	21.34
7130	NASDAQ	SCHL	Wed, Sep 16, 2020	21.63	21.88	21.50	21.57
7129	NASDAQ	SCHL	Tue, Sep 15, 2020	22.41	22.50	21.49	21.52
7128	NASDAQ	SCHL	Mon, Sep 14, 2020	22.80	22.87	22.13	22.43
7127	NASDAQ	SCHL	Fri, Sep 11, 2020	22.90	23.12	22.30	22.42
7126	NASDAQ	SCHL	Thu, Sep 10, 2020	22.35	23.04	22.25	22.90
7125	NASDAQ	SCHL	Wed, Sep 9, 2020	22.44	22.73	21.84	22.24
7124	NASDAQ	SCHL	Tue, Sep 8, 2020	22.72	22.72	21.82	22.32
7123	NASDAQ	SCHL	Fri, Sep 4, 2020	22.72	22.99	22.11	22.86
7122	NASDAQ	SCHL	Thu, Sep 3, 2020	22.50	23.06	22.31	22.39
7121	NASDAQ	SCHL	Wed, Sep 2, 2020	22.47	22.88	22.10	22.38
7120	NASDAQ	SCHL	Tue, Sep 1, 2020	22.58	22.79	22.29	22.53
7119	NASDAQ	SCHL	Mon, Aug 31, 2020	23.01	23.02	22.40	22.50
7118	NASDAQ	SCHL	Fri, Aug 28, 2020	22.96	22.96	22.34	22.87
7117	NASDAQ	SCHL	Thu, Aug 27, 2020	22.83	23.25	22.60	23.00
7116	NASDAQ	SCHL	Wed, Aug 26, 2020	23.81	23.97	22.60	22.65
7115	NASDAQ	SCHL	Tue, Aug 25, 2020	23.82	23.90	23.32	23.90
7114	NASDAQ	SCHL	Mon, Aug 24, 2020	23.18	23.80	22.89	23.79
7113	NASDAQ	SCHL	Fri, Aug 21, 2020	23.55	23.78	22.94	23.17
7112	NASDAQ	SCHL	Thu, Aug 20, 2020	23.51	23.76	23.11	23.59
7111	NASDAQ	SCHL	Wed, Aug 19, 2020	24.12	24.31	23.57	23.70
7110	NASDAQ	SCHL	Tue, Aug 18, 2020	24.62	24.62	23.80	23.87
7109	NASDAQ	SCHL	Mon, Aug 17, 2020	25.24	25.24	24.29	24.51
7108	NASDAQ	SCHL	Fri, Aug 14, 2020	24.92	25.46	24.84	25.25
7107	NASDAQ	SCHL	Thu, Aug 13, 2020	25.26	25.36	24.78	25.10
7106	NASDAQ	SCHL	Wed, Aug 12, 2020	25.69	25.79	25.28	25.42
7105	NASDAQ	SCHL	Tue, Aug 11, 2020	25.23	25.86	25.10	25.42
7104	NASDAQ	SCHL	Mon, Aug 10, 2020	24.66	25.24	24.50	25.01
7103	NASDAQ	SCHL	Fri, Aug 7, 2020	24.45	24.75	24.07	24.68
7102	NASDAQ	SCHL	Thu, Aug 6, 2020	24.51	24.86	24.32	24.52
7101	NASDAQ	SCHL	Wed, Aug 5, 2020	24.29	24.90	24.09	24.67
7100	NASDAQ	SCHL	Tue, Aug 4, 2020	23.53	24.32	23.53	24.22
7099	NASDAQ	SCHL	Mon, Aug 3, 2020	24.08	24.08	22.93	23.58
7098	NASDAQ	SCHL	Fri, Jul 31, 2020	24.49	24.57	23.57	23.93
7097	NASDAQ	SCHL	Thu, Jul 30, 2020	24.39	24.70	24.35	24.48
7096	NASDAQ	SCHL	Wed, Jul 29, 2020	25.35	25.67	24.10	24.66
7095	NASDAQ	SCHL	Tue, Jul 28, 2020	25.32	25.95	25.32	25.42
7094	NASDAQ	SCHL	Mon, Jul 27, 2020	26.22	26.55	25.36	25.45
7093	NASDAQ	SCHL	Fri, Jul 24, 2020	29.15	29.15	25.03	26.21
7092	NASDAQ	SCHL	Thu, Jul 23, 2020	29.11	29.34	27.84	28.58
7091	NASDAQ	SCHL	Wed, Jul 22, 2020	29.26	29.64	28.85	29.23
7090	NASDAQ	SCHL	Tue, Jul 21, 2020	28.89	29.81	28.89	29.44
7089	NASDAQ	SCHL	Mon, Jul 20, 2020	29.48	29.48	28.47	28.57
7088	NASDAQ	SCHL	Fri, Jul 17, 2020	29.33	30.03	29.14	29.71
7087	NASDAQ	SCHL	Thu, Jul 16, 2020	29.20	29.50	28.86	29.45
7086	NASDAQ	SCHL	Wed, Jul 15, 2020	29.03	29.82	28.86	29.21
7085	NASDAQ	SCHL	Tue, Jul 14, 2020	27.84	28.72	27.84	28.39
7084	NASDAQ	SCHL	Mon, Jul 13, 2020	28.06	28.44	27.56	27.95
7083	NASDAQ	SCHL	Fri, Jul 10, 2020	27.22	28.00	27.20	27.79
7082	NASDAQ	SCHL	Thu, Jul 9, 2020	27.86	27.86	27.07	27.23
7081	NASDAQ	SCHL	Wed, Jul 8, 2020	28.08	28.32	27.54	28.00
7080	NASDAQ	SCHL	Tue, Jul 7, 2020	28.48	28.99	28.20	28.25
7079	NASDAQ	SCHL	Mon, Jul 6, 2020	29.44	29.44	28.32	28.89
7078	NASDAQ	SCHL	Thu, Jul 2, 2020	30.32	30.79	28.78	28.87
7077	NASDAQ	SCHL	Wed, Jul 1, 2020	29.98	30.52	29.56	29.75
7076	NASDAQ	SCHL	Tue, Jun 30, 2020	30.01	30.23	29.78	29.94
7075	NASDAQ	SCHL	Mon, Jun 29, 2020	28.95	30.06	28.95	30.01
7074	NASDAQ	SCHL	Fri, Jun 26, 2020	28.65	28.75	27.88	28.61
7073	NASDAQ	SCHL	Thu, Jun 25, 2020	28.73	28.96	28.14	28.86
7072	NASDAQ	SCHL	Wed, Jun 24, 2020	29.43	29.43	28.68	28.93
7071	NASDAQ	SCHL	Tue, Jun 23, 2020	30.18	30.18	29.47	29.64
7070	NASDAQ	SCHL	Mon, Jun 22, 2020	30.01	30.01	29.27	29.89
7069	NASDAQ	SCHL	Fri, Jun 19, 2020	30.82	30.82	29.93	30.10
7068	NASDAQ	SCHL	Thu, Jun 18, 2020	30.35	30.79	29.81	30.59
7067	NASDAQ	SCHL	Wed, Jun 17, 2020	31.28	31.28	30.39	30.62
7066	NASDAQ	SCHL	Tue, Jun 16, 2020	31.70	31.96	30.80	31.14
7065	NASDAQ	SCHL	Mon, Jun 15, 2020	28.49	30.88	28.46	30.70
7064	NASDAQ	SCHL	Fri, Jun 12, 2020	29.67	30.03	28.75	29.36
7063	NASDAQ	SCHL	Thu, Jun 11, 2020	30.33	30.56	28.56	28.62
7062	NASDAQ	SCHL	Wed, Jun 10, 2020	33.05	33.05	31.59	31.61
7061	NASDAQ	SCHL	Tue, Jun 9, 2020	33.70	33.85	33.07	33.22
7060	NASDAQ	SCHL	Mon, Jun 8, 2020	34.10	34.36	33.61	34.18
7059	NASDAQ	SCHL	Fri, Jun 5, 2020	33.51	34.30	33.04	33.80
7058	NASDAQ	SCHL	Thu, Jun 4, 2020	31.16	32.50	30.60	32.40
7057	NASDAQ	SCHL	Wed, Jun 3, 2020	30.62	31.79	30.40	31.32
7056	NASDAQ	SCHL	Tue, Jun 2, 2020	29.93	30.43	29.70	30.19
7055	NASDAQ	SCHL	Mon, Jun 1, 2020	29.40	30.32	29.27	29.68
7054	NASDAQ	SCHL	Fri, May 29, 2020	30.25	30.41	29.22	29.40
7053	NASDAQ	SCHL	Thu, May 28, 2020	31.91	31.91	30.21	30.49
7052	NASDAQ	SCHL	Wed, May 27, 2020	31.42	31.58	30.87	31.56
7051	NASDAQ	SCHL	Tue, May 26, 2020	29.75	30.98	29.31	30.79
7050	NASDAQ	SCHL	Fri, May 22, 2020	28.69	28.89	28.28	28.83
7049	NASDAQ	SCHL	Thu, May 21, 2020	27.89	28.63	27.64	28.48
7048	NASDAQ	SCHL	Wed, May 20, 2020	28.27	28.34	27.74	27.89
7047	NASDAQ	SCHL	Tue, May 19, 2020	28.30	28.46	27.74	27.76
7046	NASDAQ	SCHL	Mon, May 18, 2020	27.51	28.68	27.51	28.48
7045	NASDAQ	SCHL	Fri, May 15, 2020	26.51	27.25	26.03	26.61
7044	NASDAQ	SCHL	Thu, May 14, 2020	25.92	26.88	25.25	26.62
7043	NASDAQ	SCHL	Wed, May 13, 2020	26.97	26.97	25.65	26.39
7042	NASDAQ	SCHL	Tue, May 12, 2020	28.14	28.90	27.21	27.30
7041	NASDAQ	SCHL	Mon, May 11, 2020	27.96	28.56	27.67	28.12
7040	NASDAQ	SCHL	Fri, May 8, 2020	27.29	28.43	27.29	28.39
7039	NASDAQ	SCHL	Thu, May 7, 2020	27.20	27.72	26.77	26.95
7038	NASDAQ	SCHL	Wed, May 6, 2020	27.38	27.97	26.83	26.90
7037	NASDAQ	SCHL	Tue, May 5, 2020	28.10	28.80	27.37	27.44
7036	NASDAQ	SCHL	Mon, May 4, 2020	27.38	28.20	26.66	27.63
7035	NASDAQ	SCHL	Fri, May 1, 2020	28.52	28.52	27.05	27.54
7034	NASDAQ	SCHL	Thu, Apr 30, 2020	29.58	29.94	28.84	29.07
7033	NASDAQ	SCHL	Wed, Apr 29, 2020	29.74	30.39	29.10	30.01
7032	NASDAQ	SCHL	Tue, Apr 28, 2020	29.41	29.49	28.63	29.12
7031	NASDAQ	SCHL	Mon, Apr 27, 2020	28.16	29.08	28.11	28.68
7030	NASDAQ	SCHL	Fri, Apr 24, 2020	27.86	28.29	27.22	28.09
7029	NASDAQ	SCHL	Thu, Apr 23, 2020	27.22	28.46	27.20	27.90
7028	NASDAQ	SCHL	Wed, Apr 22, 2020	27.71	27.71	26.86	27.03
7027	NASDAQ	SCHL	Tue, Apr 21, 2020	26.89	27.28	26.44	27.07
7026	NASDAQ	SCHL	Mon, Apr 20, 2020	27.56	28.02	27.17	27.51
7025	NASDAQ	SCHL	Fri, Apr 17, 2020	27.67	28.83	27.09	28.00
7024	NASDAQ	SCHL	Thu, Apr 16, 2020	26.52	27.11	26.24	26.79
7023	NASDAQ	SCHL	Wed, Apr 15, 2020	26.63	27.22	26.26	26.54
7022	NASDAQ	SCHL	Tue, Apr 14, 2020	27.78	28.77	27.41	27.53
7021	NASDAQ	SCHL	Mon, Apr 13, 2020	29.03	29.03	27.10	27.23
7020	NASDAQ	SCHL	Thu, Apr 9, 2020	28.99	29.56	28.18	29.16
7019	NASDAQ	SCHL	Wed, Apr 8, 2020	27.69	28.59	27.22	28.34
7018	NASDAQ	SCHL	Tue, Apr 7, 2020	27.44	28.49	26.89	27.32
7017	NASDAQ	SCHL	Mon, Apr 6, 2020	26.61	28.11	25.40	26.88
7016	NASDAQ	SCHL	Fri, Apr 3, 2020	25.19	25.93	24.43	25.61
7015	NASDAQ	SCHL	Thu, Apr 2, 2020	23.95	25.46	23.73	25.19
7014	NASDAQ	SCHL	Wed, Apr 1, 2020	24.92	25.01	23.99	24.20
7013	NASDAQ	SCHL	Tue, Mar 31, 2020	26.69	26.97	25.09	25.49
7012	NASDAQ	SCHL	Mon, Mar 30, 2020	27.89	28.42	26.00	26.82
7011	NASDAQ	SCHL	Fri, Mar 27, 2020	25.69	27.90	24.63	27.67
7010	NASDAQ	SCHL	Thu, Mar 26, 2020	25.37	27.12	24.85	26.47
7009	NASDAQ	SCHL	Wed, Mar 25, 2020	24.66	25.56	23.21	25.32
7008	NASDAQ	SCHL	Tue, Mar 24, 2020	24.53	25.00	24.14	24.51
7007	NASDAQ	SCHL	Mon, Mar 23, 2020	21.27	23.86	20.01	23.43
7006	NASDAQ	SCHL	Fri, Mar 20, 2020	26.89	27.65	20.52	21.26
7005	NASDAQ	SCHL	Thu, Mar 19, 2020	21.50	26.00	20.45	24.55
7004	NASDAQ	SCHL	Wed, Mar 18, 2020	23.98	24.87	21.25	21.65
7003	NASDAQ	SCHL	Tue, Mar 17, 2020	26.38	28.85	24.16	25.00
7002	NASDAQ	SCHL	Mon, Mar 16, 2020	27.75	28.15	25.79	25.98
7001	NASDAQ	SCHL	Fri, Mar 13, 2020	28.66	29.84	28.10	29.82
7000	NASDAQ	SCHL	Thu, Mar 12, 2020	28.52	29.30	26.91	27.44
6999	NASDAQ	SCHL	Wed, Mar 11, 2020	30.60	30.85	29.26	29.51
6998	NASDAQ	SCHL	Tue, Mar 10, 2020	31.62	32.14	30.38	31.11
6997	NASDAQ	SCHL	Mon, Mar 9, 2020	30.44	32.06	30.44	30.85
6996	NASDAQ	SCHL	Fri, Mar 6, 2020	30.75	32.16	30.71	32.10
6995	NASDAQ	SCHL	Thu, Mar 5, 2020	32.85	33.00	31.17	31.36
6994	NASDAQ	SCHL	Wed, Mar 4, 2020	33.84	33.84	33.33	33.64
6993	NASDAQ	SCHL	Tue, Mar 3, 2020	33.59	34.20	32.91	33.38
6992	NASDAQ	SCHL	Mon, Mar 2, 2020	32.41	33.66	31.83	33.49
6991	NASDAQ	SCHL	Fri, Feb 28, 2020	30.29	32.11	30.29	32.09
6990	NASDAQ	SCHL	Thu, Feb 27, 2020	31.00	31.79	30.66	31.17
6989	NASDAQ	SCHL	Wed, Feb 26, 2020	32.65	32.88	31.55	31.61
6988	NASDAQ	SCHL	Tue, Feb 25, 2020	34.38	34.38	32.47	32.48
6987	NASDAQ	SCHL	Mon, Feb 24, 2020	34.34	34.51	34.12	34.36
6986	NASDAQ	SCHL	Fri, Feb 21, 2020	34.76	35.24	34.49	35.18
6985	NASDAQ	SCHL	Thu, Feb 20, 2020	34.65	35.40	34.65	34.90
6984	NASDAQ	SCHL	Wed, Feb 19, 2020	34.51	34.95	34.47	34.68
6983	NASDAQ	SCHL	Tue, Feb 18, 2020	34.42	34.77	34.32	34.52
6982	NASDAQ	SCHL	Fri, Feb 14, 2020	35.06	35.06	34.60	34.65
6981	NASDAQ	SCHL	Thu, Feb 13, 2020	34.53	35.05	34.41	35.00
6980	NASDAQ	SCHL	Wed, Feb 12, 2020	34.83	34.88	34.48	34.72
6979	NASDAQ	SCHL	Tue, Feb 11, 2020	34.56	34.79	34.37	34.57
6978	NASDAQ	SCHL	Mon, Feb 10, 2020	34.90	34.97	34.37	34.41
6977	NASDAQ	SCHL	Fri, Feb 7, 2020	35.31	35.31	34.73	34.95
6976	NASDAQ	SCHL	Thu, Feb 6, 2020	35.38	35.80	35.25	35.37
6975	NASDAQ	SCHL	Wed, Feb 5, 2020	34.28	35.34	34.21	35.19
6974	NASDAQ	SCHL	Tue, Feb 4, 2020	33.61	34.15	33.56	34.13
6973	NASDAQ	SCHL	Mon, Feb 3, 2020	33.05	33.44	32.98	33.29
6972	NASDAQ	SCHL	Fri, Jan 31, 2020	33.49	33.65	32.91	32.95
6971	NASDAQ	SCHL	Thu, Jan 30, 2020	33.12	33.64	32.88	33.63
6970	NASDAQ	SCHL	Wed, Jan 29, 2020	33.60	33.96	33.45	33.56
6969	NASDAQ	SCHL	Tue, Jan 28, 2020	33.75	33.92	33.49	33.60
6968	NASDAQ	SCHL	Mon, Jan 27, 2020	33.86	34.05	33.59	33.70
6967	NASDAQ	SCHL	Fri, Jan 24, 2020	35.10	35.10	34.18	34.29
6966	NASDAQ	SCHL	Thu, Jan 23, 2020	35.07	35.27	34.59	35.02
6965	NASDAQ	SCHL	Wed, Jan 22, 2020	36.08	36.13	35.05	35.24
6964	NASDAQ	SCHL	Tue, Jan 21, 2020	36.54	36.67	35.92	36.08
6963	NASDAQ	SCHL	Fri, Jan 17, 2020	37.07	37.15	36.69	36.76
6962	NASDAQ	SCHL	Thu, Jan 16, 2020	36.57	37.13	36.52	36.83
6961	NASDAQ	SCHL	Wed, Jan 15, 2020	36.49	36.83	36.30	36.43
6960	NASDAQ	SCHL	Tue, Jan 14, 2020	36.59	36.85	36.30	36.62
6959	NASDAQ	SCHL	Mon, Jan 13, 2020	36.51	36.69	36.30	36.63
6958	NASDAQ	SCHL	Fri, Jan 10, 2020	37.05	37.05	36.27	36.51
6957	NASDAQ	SCHL	Thu, Jan 9, 2020	37.54	37.63	37.03	37.09
6956	NASDAQ	SCHL	Wed, Jan 8, 2020	37.80	37.93	37.50	37.54
6955	NASDAQ	SCHL	Tue, Jan 7, 2020	37.70	38.06	37.64	37.75
6954	NASDAQ	SCHL	Mon, Jan 6, 2020	37.85	38.10	37.60	37.95
6953	NASDAQ	SCHL	Fri, Jan 3, 2020	37.80	38.41	37.67	38.19
6952	NASDAQ	SCHL	Thu, Jan 2, 2020	38.71	38.74	38.01	38.26
6951	NASDAQ	SCHL	Tue, Dec 31, 2019	38.19	38.91	38.12	38.45
6950	NASDAQ	SCHL	Mon, Dec 30, 2019	38.71	38.72	38.28	38.37
6949	NASDAQ	SCHL	Fri, Dec 27, 2019	38.97	38.97	38.38	38.52
6948	NASDAQ	SCHL	Thu, Dec 26, 2019	39.52	39.52	38.65	38.88
6947	NASDAQ	SCHL	Tue, Dec 24, 2019	39.60	39.77	38.82	39.27
6946	NASDAQ	SCHL	Mon, Dec 23, 2019	41.57	41.71	39.51	39.56
6945	NASDAQ	SCHL	Fri, Dec 20, 2019	44.38	45.80	40.68	41.76
6944	NASDAQ	SCHL	Thu, Dec 19, 2019	39.55	39.64	38.05	38.55
6943	NASDAQ	SCHL	Wed, Dec 18, 2019	39.57	39.74	39.24	39.36
6942	NASDAQ	SCHL	Tue, Dec 17, 2019	38.89	39.59	38.87	39.47
6941	NASDAQ	SCHL	Mon, Dec 16, 2019	38.57	39.31	38.46	38.82
6940	NASDAQ	SCHL	Fri, Dec 13, 2019	38.00	38.53	37.89	38.43
6939	NASDAQ	SCHL	Thu, Dec 12, 2019	37.95	38.51	37.60	37.93
6938	NASDAQ	SCHL	Wed, Dec 11, 2019	37.74	37.95	37.65	37.87
6937	NASDAQ	SCHL	Tue, Dec 10, 2019	37.69	37.90	37.42	37.75
6936	NASDAQ	SCHL	Mon, Dec 9, 2019	37.60	37.82	37.41	37.75
6935	NASDAQ	SCHL	Fri, Dec 6, 2019	37.39	37.82	37.37	37.47
6934	NASDAQ	SCHL	Thu, Dec 5, 2019	37.38	37.67	37.13	37.47
6933	NASDAQ	SCHL	Wed, Dec 4, 2019	37.08	37.62	37.02	37.27
6932	NASDAQ	SCHL	Tue, Dec 3, 2019	36.71	36.92	36.43	36.91
6931	NASDAQ	SCHL	Mon, Dec 2, 2019	37.10	37.30	36.80	36.94
6930	NASDAQ	SCHL	Fri, Nov 29, 2019	37.13	37.40	37.04	37.13
6929	NASDAQ	SCHL	Wed, Nov 27, 2019	37.23	37.25	36.82	37.08
6928	NASDAQ	SCHL	Tue, Nov 26, 2019	37.02	37.19	36.79	37.02
6927	NASDAQ	SCHL	Mon, Nov 25, 2019	35.78	36.92	35.78	36.91
6926	NASDAQ	SCHL	Fri, Nov 22, 2019	35.72	35.86	35.58	35.78
6925	NASDAQ	SCHL	Thu, Nov 21, 2019	35.95	36.09	35.52	35.59
6924	NASDAQ	SCHL	Wed, Nov 20, 2019	35.95	36.25	35.68	35.90
6923	NASDAQ	SCHL	Tue, Nov 19, 2019	36.48	36.55	36.00	36.15
6922	NASDAQ	SCHL	Mon, Nov 18, 2019	36.65	36.81	36.12	36.37
6921	NASDAQ	SCHL	Fri, Nov 15, 2019	37.11	37.37	36.50	36.66
6920	NASDAQ	SCHL	Thu, Nov 14, 2019	37.26	37.48	36.85	37.00
6919	NASDAQ	SCHL	Wed, Nov 13, 2019	37.28	37.54	37.23	37.29
6918	NASDAQ	SCHL	Tue, Nov 12, 2019	38.03	38.03	37.40	37.51
6917	NASDAQ	SCHL	Mon, Nov 11, 2019	38.22	38.67	37.93	38.02
6916	NASDAQ	SCHL	Fri, Nov 8, 2019	38.32	38.41	37.90	38.38
6915	NASDAQ	SCHL	Thu, Nov 7, 2019	38.89	38.91	38.15	38.24
6914	NASDAQ	SCHL	Wed, Nov 6, 2019	38.66	38.82	38.16	38.62
6913	NASDAQ	SCHL	Tue, Nov 5, 2019	38.86	38.89	38.51	38.67
6912	NASDAQ	SCHL	Mon, Nov 4, 2019	38.78	39.57	38.65	38.66
6911	NASDAQ	SCHL	Fri, Nov 1, 2019	38.68	39.14	38.26	38.45
6910	NASDAQ	SCHL	Thu, Oct 31, 2019	38.01	38.60	37.69	38.50
6909	NASDAQ	SCHL	Wed, Oct 30, 2019	38.06	38.16	37.66	38.14
6908	NASDAQ	SCHL	Tue, Oct 29, 2019	37.89	38.27	37.65	38.21
6907	NASDAQ	SCHL	Mon, Oct 28, 2019	37.84	38.56	37.65	37.93
6906	NASDAQ	SCHL	Fri, Oct 25, 2019	37.80	38.15	37.67	37.68
6905	NASDAQ	SCHL	Thu, Oct 24, 2019	38.11	38.26	37.79	37.79
6904	NASDAQ	SCHL	Wed, Oct 23, 2019	38.36	38.36	37.83	38.00
6903	NASDAQ	SCHL	Tue, Oct 22, 2019	38.19	38.53	37.92	38.17
6902	NASDAQ	SCHL	Mon, Oct 21, 2019	38.33	38.66	37.82	38.10
6901	NASDAQ	SCHL	Fri, Oct 18, 2019	37.60	38.08	37.25	37.99
6900	NASDAQ	SCHL	Thu, Oct 17, 2019	37.74	38.08	37.46	37.77
6899	NASDAQ	SCHL	Wed, Oct 16, 2019	37.25	37.80	37.23	37.48
6898	NASDAQ	SCHL	Tue, Oct 15, 2019	36.89	37.59	36.79	37.17
6897	NASDAQ	SCHL	Mon, Oct 14, 2019	36.53	36.87	36.36	36.70
6896	NASDAQ	SCHL	Fri, Oct 11, 2019	36.51	37.03	36.42	36.55
6895	NASDAQ	SCHL	Thu, Oct 10, 2019	36.26	36.72	35.90	36.01
6894	NASDAQ	SCHL	Wed, Oct 9, 2019	36.36	36.57	35.89	36.10
6893	NASDAQ	SCHL	Tue, Oct 8, 2019	36.33	36.54	35.97	36.03
6892	NASDAQ	SCHL	Mon, Oct 7, 2019	36.82	37.06	36.60	36.68
6891	NASDAQ	SCHL	Fri, Oct 4, 2019	36.76	37.22	36.45	36.97
6890	NASDAQ	SCHL	Thu, Oct 3, 2019	36.97	37.18	36.46	36.72
6889	NASDAQ	SCHL	Wed, Oct 2, 2019	37.20	37.80	36.86	37.20
6888	NASDAQ	SCHL	Tue, Oct 1, 2019	37.80	38.40	37.54	37.56
6887	NASDAQ	SCHL	Mon, Sep 30, 2019	37.44	37.81	37.44	37.76
6886	NASDAQ	SCHL	Fri, Sep 27, 2019	37.26	37.75	37.26	37.47
6885	NASDAQ	SCHL	Thu, Sep 26, 2019	38.50	38.50	36.94	37.27
6884	NASDAQ	SCHL	Wed, Sep 25, 2019	37.86	38.88	37.49	38.78
6883	NASDAQ	SCHL	Tue, Sep 24, 2019	38.19	38.47	37.03	37.71
6882	NASDAQ	SCHL	Mon, Sep 23, 2019	39.65	39.83	38.27	38.36
6881	NASDAQ	SCHL	Fri, Sep 20, 2019	40.45	41.39	38.68	39.96
6880	NASDAQ	SCHL	Thu, Sep 19, 2019	39.05	39.07	37.45	37.84
6879	NASDAQ	SCHL	Wed, Sep 18, 2019	39.81	39.98	38.68	39.04
6878	NASDAQ	SCHL	Tue, Sep 17, 2019	39.60	40.03	39.41	39.87
6877	NASDAQ	SCHL	Mon, Sep 16, 2019	39.70	40.36	39.29	40.28
6876	NASDAQ	SCHL	Fri, Sep 13, 2019	40.51	40.55	39.63	39.65
6875	NASDAQ	SCHL	Thu, Sep 12, 2019	40.32	40.32	39.64	40.20
6874	NASDAQ	SCHL	Wed, Sep 11, 2019	39.35	40.41	39.35	40.25
6873	NASDAQ	SCHL	Tue, Sep 10, 2019	39.10	39.45	38.60	39.35
6872	NASDAQ	SCHL	Mon, Sep 9, 2019	36.66	39.20	36.66	39.16
6871	NASDAQ	SCHL	Fri, Sep 6, 2019	36.45	36.60	36.26	36.44
6870	NASDAQ	SCHL	Thu, Sep 5, 2019	36.34	36.93	36.09	36.36
6869	NASDAQ	SCHL	Wed, Sep 4, 2019	35.51	36.06	35.32	35.96
6868	NASDAQ	SCHL	Tue, Sep 3, 2019	34.86	35.32	34.86	35.20
6867	NASDAQ	SCHL	Fri, Aug 30, 2019	35.05	35.32	34.76	35.07
6866	NASDAQ	SCHL	Thu, Aug 29, 2019	34.95	35.19	34.88	34.94
6865	NASDAQ	SCHL	Wed, Aug 28, 2019	34.43	35.08	34.24	34.76
6864	NASDAQ	SCHL	Tue, Aug 27, 2019	34.49	34.79	34.26	34.37
6863	NASDAQ	SCHL	Mon, Aug 26, 2019	33.72	34.22	33.53	34.22
6862	NASDAQ	SCHL	Fri, Aug 23, 2019	34.21	34.21	33.35	33.40
6861	NASDAQ	SCHL	Thu, Aug 22, 2019	34.92	34.97	34.30	34.30
6860	NASDAQ	SCHL	Wed, Aug 21, 2019	34.69	34.93	34.40	34.80
6859	NASDAQ	SCHL	Tue, Aug 20, 2019	34.58	34.77	34.27	34.35
6858	NASDAQ	SCHL	Mon, Aug 19, 2019	34.11	35.00	34.09	34.56
6857	NASDAQ	SCHL	Fri, Aug 16, 2019	33.22	33.72	33.13	33.68
6856	NASDAQ	SCHL	Thu, Aug 15, 2019	33.11	33.11	32.76	33.02
6855	NASDAQ	SCHL	Wed, Aug 14, 2019	33.01	33.23	32.35	33.01
6854	NASDAQ	SCHL	Tue, Aug 13, 2019	33.32	33.76	33.08	33.42
6853	NASDAQ	SCHL	Mon, Aug 12, 2019	33.57	33.82	33.34	33.36
6852	NASDAQ	SCHL	Fri, Aug 9, 2019	34.61	34.61	33.78	33.79
6851	NASDAQ	SCHL	Thu, Aug 8, 2019	34.61	34.76	34.47	34.73
6850	NASDAQ	SCHL	Wed, Aug 7, 2019	34.04	34.48	33.69	34.39
6849	NASDAQ	SCHL	Tue, Aug 6, 2019	34.64	34.64	34.12	34.39
6848	NASDAQ	SCHL	Mon, Aug 5, 2019	34.29	34.48	33.86	34.41
6847	NASDAQ	SCHL	Fri, Aug 2, 2019	34.49	34.81	34.09	34.75
6846	NASDAQ	SCHL	Thu, Aug 1, 2019	34.34	34.91	34.13	34.74
6845	NASDAQ	SCHL	Wed, Jul 31, 2019	34.50	34.81	33.97	34.17
6844	NASDAQ	SCHL	Tue, Jul 30, 2019	33.43	34.82	32.86	34.56
6843	NASDAQ	SCHL	Mon, Jul 29, 2019	33.72	34.20	33.26	33.42
6842	NASDAQ	SCHL	Fri, Jul 26, 2019	34.07	34.84	32.77	33.87
6841	NASDAQ	SCHL	Thu, Jul 25, 2019	33.53	33.60	32.77	33.00
6840	NASDAQ	SCHL	Wed, Jul 24, 2019	32.99	34.02	32.59	33.71
6839	NASDAQ	SCHL	Tue, Jul 23, 2019	32.66	33.06	32.65	33.00
6838	NASDAQ	SCHL	Mon, Jul 22, 2019	32.74	32.92	32.45	32.75
6837	NASDAQ	SCHL	Fri, Jul 19, 2019	32.80	33.22	32.72	32.74
6836	NASDAQ	SCHL	Thu, Jul 18, 2019	32.60	32.95	32.44	32.93
6835	NASDAQ	SCHL	Wed, Jul 17, 2019	33.30	33.43	32.58	32.61
6834	NASDAQ	SCHL	Tue, Jul 16, 2019	33.11	33.68	32.85	33.38
6833	NASDAQ	SCHL	Mon, Jul 15, 2019	33.16	33.16	32.61	33.12
6832	NASDAQ	SCHL	Fri, Jul 12, 2019	32.75	33.19	32.72	33.08
6831	NASDAQ	SCHL	Thu, Jul 11, 2019	32.90	33.01	32.64	32.67
6830	NASDAQ	SCHL	Wed, Jul 10, 2019	33.13	33.35	32.85	32.90
6829	NASDAQ	SCHL	Tue, Jul 9, 2019	32.96	33.06	32.55	33.00
6828	NASDAQ	SCHL	Mon, Jul 8, 2019	32.95	33.06	32.67	33.05
6827	NASDAQ	SCHL	Fri, Jul 5, 2019	32.82	33.14	32.60	33.04
6826	NASDAQ	SCHL	Wed, Jul 3, 2019	32.78	33.09	32.61	32.99
6825	NASDAQ	SCHL	Tue, Jul 2, 2019	33.12	33.12	32.39	32.84
6824	NASDAQ	SCHL	Mon, Jul 1, 2019	33.55	33.74	32.68	33.14
6823	NASDAQ	SCHL	Fri, Jun 28, 2019	33.46	34.32	33.17	33.24
6822	NASDAQ	SCHL	Thu, Jun 27, 2019	33.33	33.53	32.94	33.40
6821	NASDAQ	SCHL	Wed, Jun 26, 2019	33.08	33.43	32.99	33.23
6820	NASDAQ	SCHL	Tue, Jun 25, 2019	33.21	33.21	32.90	32.98
6819	NASDAQ	SCHL	Mon, Jun 24, 2019	33.45	33.64	33.21	33.21
6818	NASDAQ	SCHL	Fri, Jun 21, 2019	33.23	33.58	33.16	33.40
6817	NASDAQ	SCHL	Thu, Jun 20, 2019	33.35	33.57	32.99	33.38
6816	NASDAQ	SCHL	Wed, Jun 19, 2019	33.09	33.36	33.02	33.07
6815	NASDAQ	SCHL	Tue, Jun 18, 2019	32.82	33.48	32.75	33.07
6814	NASDAQ	SCHL	Mon, Jun 17, 2019	32.44	33.06	32.30	32.72
6813	NASDAQ	SCHL	Fri, Jun 14, 2019	32.56	32.72	32.39	32.48
6812	NASDAQ	SCHL	Thu, Jun 13, 2019	33.09	33.13	32.40	32.63
6811	NASDAQ	SCHL	Wed, Jun 12, 2019	33.12	33.12	32.82	33.00
6810	NASDAQ	SCHL	Tue, Jun 11, 2019	33.06	33.25	32.94	33.03
6809	NASDAQ	SCHL	Mon, Jun 10, 2019	33.05	33.34	32.68	32.94
6808	NASDAQ	SCHL	Fri, Jun 7, 2019	32.93	33.43	32.76	32.83
6807	NASDAQ	SCHL	Thu, Jun 6, 2019	33.34	33.82	32.71	32.75
6806	NASDAQ	SCHL	Wed, Jun 5, 2019	33.80	34.18	33.31	33.38
6805	NASDAQ	SCHL	Tue, Jun 4, 2019	33.38	33.83	33.29	33.80
6804	NASDAQ	SCHL	Mon, Jun 3, 2019	32.92	33.44	32.80	32.97
6803	NASDAQ	SCHL	Fri, May 31, 2019	32.20	33.61	31.38	33.09
6802	NASDAQ	SCHL	Thu, May 30, 2019	36.75	36.96	36.24	36.54
6801	NASDAQ	SCHL	Wed, May 29, 2019	37.44	37.69	36.57	36.70
6800	NASDAQ	SCHL	Tue, May 28, 2019	37.31	37.73	37.16	37.54
6799	NASDAQ	SCHL	Fri, May 24, 2019	37.45	37.49	36.91	37.29
6798	NASDAQ	SCHL	Thu, May 23, 2019	36.97	37.31	35.52	37.23
6797	NASDAQ	SCHL	Wed, May 22, 2019	37.50	37.85	37.15	37.35
6796	NASDAQ	SCHL	Tue, May 21, 2019	37.23	37.71	36.96	37.53
6795	NASDAQ	SCHL	Mon, May 20, 2019	37.05	37.60	36.78	37.08
6794	NASDAQ	SCHL	Fri, May 17, 2019	37.01	37.33	36.12	37.22
6793	NASDAQ	SCHL	Thu, May 16, 2019	37.60	38.03	37.13	37.34
6792	NASDAQ	SCHL	Wed, May 15, 2019	37.74	38.02	37.42	37.59
6791	NASDAQ	SCHL	Tue, May 14, 2019	37.87	38.24	37.53	38.02
6790	NASDAQ	SCHL	Mon, May 13, 2019	38.70	39.02	37.56	37.91
6789	NASDAQ	SCHL	Fri, May 10, 2019	39.43	39.64	38.67	39.20
6788	NASDAQ	SCHL	Thu, May 9, 2019	40.01	40.03	39.31	39.58
6787	NASDAQ	SCHL	Wed, May 8, 2019	40.02	40.63	39.90	40.28
6786	NASDAQ	SCHL	Tue, May 7, 2019	40.89	41.03	39.93	40.10
6785	NASDAQ	SCHL	Mon, May 6, 2019	40.67	41.31	40.45	41.27
6784	NASDAQ	SCHL	Fri, May 3, 2019	40.65	41.32	40.65	41.12
6783	NASDAQ	SCHL	Thu, May 2, 2019	39.78	40.56	39.72	40.53
6782	NASDAQ	SCHL	Wed, May 1, 2019	40.07	40.28	39.69	39.74
6781	NASDAQ	SCHL	Tue, Apr 30, 2019	40.15	40.37	39.57	39.88
6780	NASDAQ	SCHL	Mon, Apr 29, 2019	40.88	41.00	39.99	40.18
6779	NASDAQ	SCHL	Fri, Apr 26, 2019	40.29	41.14	40.05	41.00
6778	NASDAQ	SCHL	Thu, Apr 25, 2019	40.30	40.43	39.91	40.27
6777	NASDAQ	SCHL	Wed, Apr 24, 2019	40.27	40.68	40.17	40.42
6776	NASDAQ	SCHL	Tue, Apr 23, 2019	39.88	40.77	39.88	40.39
6775	NASDAQ	SCHL	Mon, Apr 22, 2019	39.93	40.18	39.71	39.87
6774	NASDAQ	SCHL	Thu, Apr 18, 2019	40.40	40.64	39.82	39.92
6773	NASDAQ	SCHL	Wed, Apr 17, 2019	40.56	40.76	39.39	40.44
6772	NASDAQ	SCHL	Tue, Apr 16, 2019	40.65	40.77	40.33	40.51
6771	NASDAQ	SCHL	Mon, Apr 15, 2019	40.05	40.64	39.99	40.54
6770	NASDAQ	SCHL	Fri, Apr 12, 2019	40.41	40.50	39.98	40.05
6769	NASDAQ	SCHL	Thu, Apr 11, 2019	40.86	41.02	40.21	40.22
6768	NASDAQ	SCHL	Wed, Apr 10, 2019	40.01	40.90	40.01	40.82
6767	NASDAQ	SCHL	Tue, Apr 9, 2019	40.15	40.35	39.90	39.93
6766	NASDAQ	SCHL	Mon, Apr 8, 2019	41.04	41.04	40.17	40.23
6765	NASDAQ	SCHL	Fri, Apr 5, 2019	41.14	41.62	41.10	41.27
6764	NASDAQ	SCHL	Thu, Apr 4, 2019	40.42	41.07	40.42	41.00
6763	NASDAQ	SCHL	Wed, Apr 3, 2019	40.60	41.02	40.29	40.38
6762	NASDAQ	SCHL	Tue, Apr 2, 2019	40.50	40.62	40.30	40.39
6761	NASDAQ	SCHL	Mon, Apr 1, 2019	40.04	40.53	40.01	40.49
6760	NASDAQ	SCHL	Fri, Mar 29, 2019	39.80	40.19	39.70	39.76
6759	NASDAQ	SCHL	Thu, Mar 28, 2019	39.44	39.89	39.36	39.80
6758	NASDAQ	SCHL	Wed, Mar 27, 2019	39.46	39.97	39.27	39.50
6757	NASDAQ	SCHL	Tue, Mar 26, 2019	39.07	39.47	39.05	39.45
6756	NASDAQ	SCHL	Mon, Mar 25, 2019	37.80	39.91	37.80	38.95
6755	NASDAQ	SCHL	Fri, Mar 22, 2019	38.06	39.74	37.65	37.93
6754	NASDAQ	SCHL	Thu, Mar 21, 2019	39.44	40.90	39.44	40.44
6753	NASDAQ	SCHL	Wed, Mar 20, 2019	39.44	40.13	39.08	39.60
6752	NASDAQ	SCHL	Tue, Mar 19, 2019	39.85	40.13	39.44	39.46
6751	NASDAQ	SCHL	Mon, Mar 18, 2019	40.23	40.54	39.59	39.79
6750	NASDAQ	SCHL	Fri, Mar 15, 2019	40.89	41.10	40.17	40.22
6749	NASDAQ	SCHL	Thu, Mar 14, 2019	41.53	41.59	40.83	40.86
6748	NASDAQ	SCHL	Wed, Mar 13, 2019	41.03	41.63	40.97	41.43
6747	NASDAQ	SCHL	Tue, Mar 12, 2019	40.65	41.29	40.29	40.87
6746	NASDAQ	SCHL	Mon, Mar 11, 2019	40.75	41.23	40.42	40.50
6745	NASDAQ	SCHL	Fri, Mar 8, 2019	40.60	41.02	40.42	40.74
6744	NASDAQ	SCHL	Thu, Mar 7, 2019	40.29	40.74	40.14	40.65
6743	NASDAQ	SCHL	Wed, Mar 6, 2019	40.67	41.06	40.01	40.30
6742	NASDAQ	SCHL	Tue, Mar 5, 2019	42.11	42.11	40.43	40.61
6741	NASDAQ	SCHL	Mon, Mar 4, 2019	42.59	42.79	41.93	42.11
6740	NASDAQ	SCHL	Fri, Mar 1, 2019	42.55	42.64	41.95	42.55
6739	NASDAQ	SCHL	Thu, Feb 28, 2019	42.33	42.50	42.07	42.31
6738	NASDAQ	SCHL	Wed, Feb 27, 2019	42.51	42.80	42.09	42.28
6737	NASDAQ	SCHL	Tue, Feb 26, 2019	43.26	43.43	42.67	42.70
6736	NASDAQ	SCHL	Mon, Feb 25, 2019	43.74	43.87	43.11	43.30
6735	NASDAQ	SCHL	Fri, Feb 22, 2019	42.71	43.50	42.66	43.48
6734	NASDAQ	SCHL	Thu, Feb 21, 2019	42.85	43.52	42.27	42.64
6733	NASDAQ	SCHL	Wed, Feb 20, 2019	42.52	43.17	42.06	42.84
6732	NASDAQ	SCHL	Tue, Feb 19, 2019	42.40	42.76	42.20	42.48
6731	NASDAQ	SCHL	Fri, Feb 15, 2019	42.74	42.93	42.11	42.36
6730	NASDAQ	SCHL	Thu, Feb 14, 2019	42.36	42.63	42.21	42.61
6729	NASDAQ	SCHL	Wed, Feb 13, 2019	42.56	42.78	42.27	42.48
6728	NASDAQ	SCHL	Tue, Feb 12, 2019	42.44	42.51	42.15	42.50
6727	NASDAQ	SCHL	Mon, Feb 11, 2019	41.81	42.21	41.41	42.21
6726	NASDAQ	SCHL	Fri, Feb 8, 2019	41.72	42.07	41.43	41.79
6725	NASDAQ	SCHL	Thu, Feb 7, 2019	41.90	42.50	41.58	41.94
6724	NASDAQ	SCHL	Wed, Feb 6, 2019	42.50	42.86	41.91	42.06
6723	NASDAQ	SCHL	Tue, Feb 5, 2019	41.71	42.51	41.71	42.49
6722	NASDAQ	SCHL	Mon, Feb 4, 2019	41.64	42.18	41.47	41.75
6721	NASDAQ	SCHL	Fri, Feb 1, 2019	41.69	42.04	40.92	41.63
6720	NASDAQ	SCHL	Thu, Jan 31, 2019	41.36	41.78	41.13	41.69
6719	NASDAQ	SCHL	Wed, Jan 30, 2019	41.63	41.87	40.88	41.37
6718	NASDAQ	SCHL	Tue, Jan 29, 2019	41.77	41.93	41.55	41.70
6717	NASDAQ	SCHL	Mon, Jan 28, 2019	41.66	41.99	41.37	41.76
6716	NASDAQ	SCHL	Fri, Jan 25, 2019	42.24	42.53	41.80	41.95
6715	NASDAQ	SCHL	Thu, Jan 24, 2019	41.10	42.07	41.10	42.03
6714	NASDAQ	SCHL	Wed, Jan 23, 2019	40.86	41.55	40.71	41.16
6713	NASDAQ	SCHL	Tue, Jan 22, 2019	41.17	41.53	40.42	40.67
6712	NASDAQ	SCHL	Fri, Jan 18, 2019	41.68	42.09	41.31	41.45
6711	NASDAQ	SCHL	Thu, Jan 17, 2019	40.83	41.69	40.83	41.67
6710	NASDAQ	SCHL	Wed, Jan 16, 2019	41.14	41.65	40.77	41.02
6709	NASDAQ	SCHL	Tue, Jan 15, 2019	40.98	41.19	40.70	41.13
6708	NASDAQ	SCHL	Mon, Jan 14, 2019	41.05	42.25	40.84	40.94
6707	NASDAQ	SCHL	Fri, Jan 11, 2019	41.26	41.77	41.12	41.32
6706	NASDAQ	SCHL	Thu, Jan 10, 2019	41.51	41.82	41.11	41.49
6705	NASDAQ	SCHL	Wed, Jan 9, 2019	40.74	41.83	40.74	41.81
6704	NASDAQ	SCHL	Tue, Jan 8, 2019	40.80	41.10	40.00	40.73
6703	NASDAQ	SCHL	Mon, Jan 7, 2019	40.75	41.30	40.15	40.49
6702	NASDAQ	SCHL	Fri, Jan 4, 2019	40.29	41.05	39.75	40.75
6701	NASDAQ	SCHL	Thu, Jan 3, 2019	40.56	40.80	39.88	39.96
6700	NASDAQ	SCHL	Wed, Jan 2, 2019	39.91	40.82	39.91	40.75
6699	NASDAQ	SCHL	Mon, Dec 31, 2018	40.12	40.48	39.45	40.26
6698	NASDAQ	SCHL	Fri, Dec 28, 2018	39.58	40.16	39.14	39.83
6697	NASDAQ	SCHL	Thu, Dec 27, 2018	38.69	39.50	38.24	39.37
6696	NASDAQ	SCHL	Wed, Dec 26, 2018	37.56	39.27	37.52	39.22
6695	NASDAQ	SCHL	Mon, Dec 24, 2018	37.00	37.79	36.30	37.28
6694	NASDAQ	SCHL	Fri, Dec 21, 2018	40.37	40.55	37.35	37.36
6693	NASDAQ	SCHL	Thu, Dec 20, 2018	38.66	40.97	37.49	40.39
6692	NASDAQ	SCHL	Wed, Dec 19, 2018	43.47	43.97	41.81	42.09
6691	NASDAQ	SCHL	Tue, Dec 18, 2018	43.36	44.55	42.61	43.23
6690	NASDAQ	SCHL	Mon, Dec 17, 2018	44.42	44.60	42.99	43.14
6689	NASDAQ	SCHL	Fri, Dec 14, 2018	44.01	45.05	43.67	44.57
6688	NASDAQ	SCHL	Thu, Dec 13, 2018	43.69	45.02	43.58	44.86
6687	NASDAQ	SCHL	Wed, Dec 12, 2018	43.25	43.86	42.59	43.27
6686	NASDAQ	SCHL	Tue, Dec 11, 2018	43.19	44.75	42.28	42.81
6685	NASDAQ	SCHL	Mon, Dec 10, 2018	42.68	43.34	42.04	42.67
6684	NASDAQ	SCHL	Fri, Dec 7, 2018	43.64	44.47	42.13	42.67
6683	NASDAQ	SCHL	Thu, Dec 6, 2018	43.39	43.63	42.26	43.63
6682	NASDAQ	SCHL	Tue, Dec 4, 2018	46.41	46.55	43.61	43.82
6681	NASDAQ	SCHL	Mon, Dec 3, 2018	46.52	46.53	45.06	46.43
6680	NASDAQ	SCHL	Fri, Nov 30, 2018	45.93	46.34	45.70	46.21
6679	NASDAQ	SCHL	Thu, Nov 29, 2018	45.68	46.67	45.32	45.86
6678	NASDAQ	SCHL	Wed, Nov 28, 2018	45.25	45.91	45.10	45.91
6677	NASDAQ	SCHL	Tue, Nov 27, 2018	44.41	45.21	44.25	45.18
6676	NASDAQ	SCHL	Mon, Nov 26, 2018	45.00	45.95	44.46	44.61
6675	NASDAQ	SCHL	Fri, Nov 23, 2018	44.67	45.13	44.51	44.80
6674	NASDAQ	SCHL	Wed, Nov 21, 2018	44.78	45.28	44.35	44.91
6673	NASDAQ	SCHL	Tue, Nov 20, 2018	45.78	46.06	44.23	44.77
6672	NASDAQ	SCHL	Mon, Nov 19, 2018	46.26	46.92	45.99	46.10
6671	NASDAQ	SCHL	Fri, Nov 16, 2018	46.52	46.77	45.81	46.29
6670	NASDAQ	SCHL	Thu, Nov 15, 2018	45.89	46.99	45.39	46.75
6669	NASDAQ	SCHL	Wed, Nov 14, 2018	46.06	46.71	45.38	46.02
6668	NASDAQ	SCHL	Tue, Nov 13, 2018	46.09	46.43	45.46	45.76
6667	NASDAQ	SCHL	Mon, Nov 12, 2018	46.32	47.88	45.83	45.97
6666	NASDAQ	SCHL	Fri, Nov 9, 2018	46.59	47.00	45.92	46.32
6665	NASDAQ	SCHL	Thu, Nov 8, 2018	46.51	47.03	45.67	46.86
6664	NASDAQ	SCHL	Wed, Nov 7, 2018	46.23	47.79	43.42	46.58
6663	NASDAQ	SCHL	Tue, Nov 6, 2018	45.36	46.23	44.79	46.22
6662	NASDAQ	SCHL	Mon, Nov 5, 2018	45.03	45.92	44.71	45.50
6661	NASDAQ	SCHL	Fri, Nov 2, 2018	44.43	45.22	44.41	45.00
6660	NASDAQ	SCHL	Thu, Nov 1, 2018	43.57	45.09	43.49	44.39
6659	NASDAQ	SCHL	Wed, Oct 31, 2018	43.14	44.25	42.50	43.38
6658	NASDAQ	SCHL	Tue, Oct 30, 2018	41.49	42.78	40.40	42.68
6657	NASDAQ	SCHL	Mon, Oct 29, 2018	41.55	42.66	40.94	41.50
6656	NASDAQ	SCHL	Fri, Oct 26, 2018	40.87	41.58	40.24	41.16
6655	NASDAQ	SCHL	Thu, Oct 25, 2018	40.94	41.62	40.70	41.31
6654	NASDAQ	SCHL	Wed, Oct 24, 2018	42.02	42.23	40.58	40.65
6653	NASDAQ	SCHL	Tue, Oct 23, 2018	42.36	42.50	41.35	42.01
6652	NASDAQ	SCHL	Mon, Oct 22, 2018	42.48	43.39	42.48	42.83
6651	NASDAQ	SCHL	Fri, Oct 19, 2018	42.51	42.97	42.01	42.50
6650	NASDAQ	SCHL	Thu, Oct 18, 2018	43.01	43.14	42.36	42.55
6649	NASDAQ	SCHL	Wed, Oct 17, 2018	42.64	43.18	42.09	43.10
6648	NASDAQ	SCHL	Tue, Oct 16, 2018	41.54	42.78	40.70	42.70
6647	NASDAQ	SCHL	Mon, Oct 15, 2018	39.79	41.68	39.70	41.30
6646	NASDAQ	SCHL	Fri, Oct 12, 2018	41.25	41.85	39.74	39.90
6645	NASDAQ	SCHL	Thu, Oct 11, 2018	42.08	42.45	40.76	40.81
6644	NASDAQ	SCHL	Wed, Oct 10, 2018	43.16	43.46	41.89	42.20
6643	NASDAQ	SCHL	Tue, Oct 9, 2018	43.22	43.69	42.93	43.07
6642	NASDAQ	SCHL	Mon, Oct 8, 2018	43.57	43.74	42.79	43.22
6641	NASDAQ	SCHL	Fri, Oct 5, 2018	44.79	44.95	43.41	43.58
6640	NASDAQ	SCHL	Thu, Oct 4, 2018	45.50	45.62	44.55	44.78
6639	NASDAQ	SCHL	Wed, Oct 3, 2018	45.44	45.94	44.93	45.47
6638	NASDAQ	SCHL	Tue, Oct 2, 2018	45.50	46.04	44.97	45.31
6637	NASDAQ	SCHL	Mon, Oct 1, 2018	46.22	46.59	45.31	45.59
6636	NASDAQ	SCHL	Fri, Sep 28, 2018	47.62	47.62	45.97	46.69
6635	NASDAQ	SCHL	Thu, Sep 27, 2018	44.00	47.94	43.82	46.85
6634	NASDAQ	SCHL	Wed, Sep 26, 2018	42.72	43.66	42.50	42.86
6633	NASDAQ	SCHL	Tue, Sep 25, 2018	42.98	43.19	42.68	42.73
6632	NASDAQ	SCHL	Mon, Sep 24, 2018	43.34	43.34	42.71	43.09
6631	NASDAQ	SCHL	Fri, Sep 21, 2018	42.99	43.51	42.72	43.50
6630	NASDAQ	SCHL	Thu, Sep 20, 2018	42.45	43.05	42.41	43.02
6629	NASDAQ	SCHL	Wed, Sep 19, 2018	43.02	43.54	42.13	42.29
6628	NASDAQ	SCHL	Tue, Sep 18, 2018	43.14	43.50	42.84	43.04
6627	NASDAQ	SCHL	Mon, Sep 17, 2018	42.84	43.16	42.66	43.13
6626	NASDAQ	SCHL	Fri, Sep 14, 2018	42.69	43.09	42.51	42.87
6625	NASDAQ	SCHL	Thu, Sep 13, 2018	42.69	43.10	42.35	42.70
6624	NASDAQ	SCHL	Wed, Sep 12, 2018	43.05	43.05	42.35	42.59
6623	NASDAQ	SCHL	Tue, Sep 11, 2018	43.20	43.64	42.99	43.10
6622	NASDAQ	SCHL	Mon, Sep 10, 2018	42.56	43.68	41.74	43.27
6621	NASDAQ	SCHL	Fri, Sep 7, 2018	41.76	42.58	41.43	42.48
6620	NASDAQ	SCHL	Thu, Sep 6, 2018	42.20	42.40	41.44	41.87
6619	NASDAQ	SCHL	Wed, Sep 5, 2018	42.06	42.71	40.66	42.20
6618	NASDAQ	SCHL	Tue, Sep 4, 2018	41.95	42.10	41.46	41.98
6617	NASDAQ	SCHL	Fri, Aug 31, 2018	41.56	42.24	41.03	42.04
6616	NASDAQ	SCHL	Thu, Aug 30, 2018	41.99	42.24	41.32	41.76
6615	NASDAQ	SCHL	Wed, Aug 29, 2018	41.93	42.38	41.50	42.15
6614	NASDAQ	SCHL	Tue, Aug 28, 2018	42.03	42.10	41.66	41.80
6613	NASDAQ	SCHL	Mon, Aug 27, 2018	42.05	42.52	41.75	42.04
6612	NASDAQ	SCHL	Fri, Aug 24, 2018	41.89	42.07	41.57	41.95
6611	NASDAQ	SCHL	Thu, Aug 23, 2018	41.31	42.19	41.23	41.78
6610	NASDAQ	SCHL	Wed, Aug 22, 2018	41.35	41.60	40.85	41.35
6609	NASDAQ	SCHL	Tue, Aug 21, 2018	41.32	41.91	41.26	41.44
6608	NASDAQ	SCHL	Mon, Aug 20, 2018	41.20	41.70	41.17	41.23
6607	NASDAQ	SCHL	Fri, Aug 17, 2018	41.40	41.78	41.20	41.27
6606	NASDAQ	SCHL	Thu, Aug 16, 2018	41.20	41.86	41.20	41.45
6605	NASDAQ	SCHL	Wed, Aug 15, 2018	40.90	41.35	40.77	41.10
6604	NASDAQ	SCHL	Tue, Aug 14, 2018	40.79	41.52	40.60	41.09
6603	NASDAQ	SCHL	Mon, Aug 13, 2018	41.09	41.32	40.47	40.74
6602	NASDAQ	SCHL	Fri, Aug 10, 2018	41.12	41.74	39.03	40.90
6601	NASDAQ	SCHL	Thu, Aug 9, 2018	41.22	41.54	41.02	41.28
6600	NASDAQ	SCHL	Wed, Aug 8, 2018	40.57	41.33	40.46	41.23
6599	NASDAQ	SCHL	Tue, Aug 7, 2018	41.25	41.74	40.33	40.64
6598	NASDAQ	SCHL	Mon, Aug 6, 2018	40.95	41.41	40.86	41.20
6597	NASDAQ	SCHL	Fri, Aug 3, 2018	41.23	41.53	40.77	40.93
6596	NASDAQ	SCHL	Thu, Aug 2, 2018	41.03	41.60	40.56	41.15
6595	NASDAQ	SCHL	Wed, Aug 1, 2018	41.75	41.75	40.86	41.21
6594	NASDAQ	SCHL	Tue, Jul 31, 2018	40.83	41.79	40.30	41.76
6593	NASDAQ	SCHL	Mon, Jul 30, 2018	41.17	41.53	40.40	40.72
6592	NASDAQ	SCHL	Fri, Jul 27, 2018	41.49	41.77	41.18	41.18
6591	NASDAQ	SCHL	Thu, Jul 26, 2018	41.06	41.65	41.06	41.56
6590	NASDAQ	SCHL	Wed, Jul 25, 2018	41.27	41.44	40.64	41.07
6589	NASDAQ	SCHL	Tue, Jul 24, 2018	41.87	42.45	41.35	41.36
6588	NASDAQ	SCHL	Mon, Jul 23, 2018	42.83	42.85	40.72	41.53
6587	NASDAQ	SCHL	Fri, Jul 20, 2018	43.18	44.13	43.13	43.19
6586	NASDAQ	SCHL	Thu, Jul 19, 2018	46.79	47.39	42.21	43.12
6585	NASDAQ	SCHL	Wed, Jul 18, 2018	46.56	47.09	46.51	46.90
6584	NASDAQ	SCHL	Tue, Jul 17, 2018	46.42	46.74	46.27	46.55
6583	NASDAQ	SCHL	Mon, Jul 16, 2018	46.70	46.74	46.21	46.57
6582	NASDAQ	SCHL	Fri, Jul 13, 2018	46.99	47.06	46.47	46.57
6581	NASDAQ	SCHL	Thu, Jul 12, 2018	47.30	47.39	46.90	46.98
6580	NASDAQ	SCHL	Wed, Jul 11, 2018	47.12	47.55	46.59	47.09
6579	NASDAQ	SCHL	Tue, Jul 10, 2018	47.45	47.77	46.97	47.27
6578	NASDAQ	SCHL	Mon, Jul 9, 2018	46.91	47.49	46.54	47.46
6577	NASDAQ	SCHL	Fri, Jul 6, 2018	45.89	46.89	45.41	46.74
6576	NASDAQ	SCHL	Thu, Jul 5, 2018	45.61	46.11	44.97	46.07
6575	NASDAQ	SCHL	Tue, Jul 3, 2018	45.38	45.89	45.22	45.47
6574	NASDAQ	SCHL	Mon, Jul 2, 2018	44.11	45.29	44.00	45.24
6573	NASDAQ	SCHL	Fri, Jun 29, 2018	44.28	44.67	44.28	44.31
6572	NASDAQ	SCHL	Thu, Jun 28, 2018	44.18	44.45	43.77	44.20
6571	NASDAQ	SCHL	Wed, Jun 27, 2018	44.65	44.92	43.91	44.15
6570	NASDAQ	SCHL	Tue, Jun 26, 2018	44.78	45.19	44.22	44.71
6569	NASDAQ	SCHL	Mon, Jun 25, 2018	45.70	45.90	44.73	44.88
6568	NASDAQ	SCHL	Fri, Jun 22, 2018	45.70	45.89	45.12	45.70
6567	NASDAQ	SCHL	Thu, Jun 21, 2018	45.89	45.89	45.37	45.68
6566	NASDAQ	SCHL	Wed, Jun 20, 2018	45.44	45.90	45.10	45.81
6565	NASDAQ	SCHL	Tue, Jun 19, 2018	45.36	45.56	44.98	45.45
6564	NASDAQ	SCHL	Mon, Jun 18, 2018	45.25	45.55	45.13	45.49
6563	NASDAQ	SCHL	Fri, Jun 15, 2018	45.03	45.50	44.94	45.41
6562	NASDAQ	SCHL	Thu, Jun 14, 2018	44.97	45.11	44.51	45.11
6561	NASDAQ	SCHL	Wed, Jun 13, 2018	45.30	45.58	44.27	44.79
6560	NASDAQ	SCHL	Tue, Jun 12, 2018	45.09	45.36	43.60	45.32
6559	NASDAQ	SCHL	Mon, Jun 11, 2018	44.91	45.11	44.68	45.09
6558	NASDAQ	SCHL	Fri, Jun 8, 2018	44.98	45.27	44.78	44.91
6557	NASDAQ	SCHL	Thu, Jun 7, 2018	44.94	45.26	44.76	44.99
6556	NASDAQ	SCHL	Wed, Jun 6, 2018	45.29	45.29	44.74	44.92
6555	NASDAQ	SCHL	Tue, Jun 5, 2018	44.72	45.22	44.55	45.19
6554	NASDAQ	SCHL	Mon, Jun 4, 2018	44.86	44.97	44.59	44.76
6553	NASDAQ	SCHL	Fri, Jun 1, 2018	45.21	45.68	44.64	44.71
6552	NASDAQ	SCHL	Thu, May 31, 2018	45.06	45.73	44.84	44.99
6551	NASDAQ	SCHL	Wed, May 30, 2018	44.22	45.19	44.19	45.18
6550	NASDAQ	SCHL	Tue, May 29, 2018	44.03	44.50	43.80	44.16
6549	NASDAQ	SCHL	Fri, May 25, 2018	44.01	44.41	44.00	44.19
6548	NASDAQ	SCHL	Thu, May 24, 2018	43.70	44.05	43.50	43.94
6547	NASDAQ	SCHL	Wed, May 23, 2018	43.59	43.80	43.30	43.79
6546	NASDAQ	SCHL	Tue, May 22, 2018	44.23	44.46	43.71	43.74
6545	NASDAQ	SCHL	Mon, May 21, 2018	43.96	44.32	43.79	44.21
6544	NASDAQ	SCHL	Fri, May 18, 2018	43.56	43.81	43.40	43.75
6543	NASDAQ	SCHL	Thu, May 17, 2018	43.09	43.56	43.09	43.40
6542	NASDAQ	SCHL	Wed, May 16, 2018	42.61	43.33	42.51	43.08
6541	NASDAQ	SCHL	Tue, May 15, 2018	42.43	42.60	42.17	42.48
6540	NASDAQ	SCHL	Mon, May 14, 2018	42.99	43.67	42.39	42.48
6539	NASDAQ	SCHL	Fri, May 11, 2018	43.15	43.56	42.76	42.92
6538	NASDAQ	SCHL	Thu, May 10, 2018	43.14	43.31	42.87	43.21
6537	NASDAQ	SCHL	Wed, May 9, 2018	42.49	43.10	42.46	43.00
6536	NASDAQ	SCHL	Tue, May 8, 2018	42.27	42.60	41.94	42.48
6535	NASDAQ	SCHL	Mon, May 7, 2018	41.62	42.38	38.97	42.23
6534	NASDAQ	SCHL	Fri, May 4, 2018	41.55	42.19	41.06	41.67
6533	NASDAQ	SCHL	Thu, May 3, 2018	41.20	41.70	40.88	41.64
6532	NASDAQ	SCHL	Wed, May 2, 2018	41.13	41.43	40.94	41.27
6531	NASDAQ	SCHL	Tue, May 1, 2018	41.20	41.29	40.58	41.12
6530	NASDAQ	SCHL	Mon, Apr 30, 2018	41.48	41.79	41.21	41.40
6529	NASDAQ	SCHL	Fri, Apr 27, 2018	41.53	41.66	40.83	41.37
6528	NASDAQ	SCHL	Thu, Apr 26, 2018	41.57	41.82	40.45	41.55
6527	NASDAQ	SCHL	Wed, Apr 25, 2018	41.54	42.10	40.79	41.50
6526	NASDAQ	SCHL	Tue, Apr 24, 2018	41.65	42.08	41.22	41.62
6525	NASDAQ	SCHL	Mon, Apr 23, 2018	41.69	41.91	41.13	41.54
6524	NASDAQ	SCHL	Fri, Apr 20, 2018	41.46	42.00	41.44	41.61
6523	NASDAQ	SCHL	Thu, Apr 19, 2018	41.61	42.03	41.13	41.57
6522	NASDAQ	SCHL	Wed, Apr 18, 2018	41.55	42.08	41.23	41.63
6521	NASDAQ	SCHL	Tue, Apr 17, 2018	40.97	41.60	39.27	41.42
6520	NASDAQ	SCHL	Mon, Apr 16, 2018	40.22	40.80	40.19	40.76
6519	NASDAQ	SCHL	Fri, Apr 13, 2018	39.91	40.17	38.75	40.02
6518	NASDAQ	SCHL	Thu, Apr 12, 2018	39.80	40.33	38.24	39.92
6517	NASDAQ	SCHL	Wed, Apr 11, 2018	39.43	39.81	39.12	39.74
6516	NASDAQ	SCHL	Tue, Apr 10, 2018	38.85	39.97	38.38	39.67
6515	NASDAQ	SCHL	Mon, Apr 9, 2018	38.10	38.70	38.03	38.58
6514	NASDAQ	SCHL	Fri, Apr 6, 2018	38.58	38.80	37.97	38.09
6513	NASDAQ	SCHL	Thu, Apr 5, 2018	38.50	38.80	38.30	38.72
6512	NASDAQ	SCHL	Wed, Apr 4, 2018	38.11	38.67	38.09	38.39
6511	NASDAQ	SCHL	Tue, Apr 3, 2018	38.21	38.66	37.90	38.38
6510	NASDAQ	SCHL	Mon, Apr 2, 2018	38.74	38.93	37.98	38.15
6509	NASDAQ	SCHL	Thu, Mar 29, 2018	38.92	39.52	38.67	38.84
6508	NASDAQ	SCHL	Wed, Mar 28, 2018	38.47	39.13	37.30	38.76
6507	NASDAQ	SCHL	Tue, Mar 27, 2018	38.81	38.98	38.08	38.47
6506	NASDAQ	SCHL	Mon, Mar 26, 2018	36.95	38.93	36.95	38.64
6505	NASDAQ	SCHL	Fri, Mar 23, 2018	37.75	37.75	34.95	36.58
6504	NASDAQ	SCHL	Thu, Mar 22, 2018	36.75	38.67	33.84	37.66
6503	NASDAQ	SCHL	Wed, Mar 21, 2018	36.48	37.13	35.76	36.90
6502	NASDAQ	SCHL	Tue, Mar 20, 2018	37.06	37.06	36.03	36.52
6501	NASDAQ	SCHL	Mon, Mar 19, 2018	37.45	37.54	36.68	37.06
6500	NASDAQ	SCHL	Fri, Mar 16, 2018	37.54	37.76	36.43	37.58
6499	NASDAQ	SCHL	Thu, Mar 15, 2018	37.61	37.61	37.26	37.55
6498	NASDAQ	SCHL	Wed, Mar 14, 2018	38.00	38.00	37.31	37.53
6497	NASDAQ	SCHL	Tue, Mar 13, 2018	37.91	37.99	37.58	37.88
6496	NASDAQ	SCHL	Mon, Mar 12, 2018	37.45	37.93	37.21	37.79
6495	NASDAQ	SCHL	Fri, Mar 9, 2018	37.37	37.63	37.14	37.44
6494	NASDAQ	SCHL	Thu, Mar 8, 2018	37.48	37.58	36.86	37.21
6493	NASDAQ	SCHL	Wed, Mar 7, 2018	37.05	37.51	36.91	37.34
6492	NASDAQ	SCHL	Tue, Mar 6, 2018	36.88	37.28	36.47	37.25
6491	NASDAQ	SCHL	Mon, Mar 5, 2018	35.99	36.95	35.99	36.79
6490	NASDAQ	SCHL	Fri, Mar 2, 2018	35.40	36.26	35.38	36.17
6489	NASDAQ	SCHL	Thu, Mar 1, 2018	36.42	36.43	35.35	35.59
6488	NASDAQ	SCHL	Wed, Feb 28, 2018	37.14	37.22	36.38	36.41
6487	NASDAQ	SCHL	Tue, Feb 27, 2018	37.53	37.58	37.11	37.11
6486	NASDAQ	SCHL	Mon, Feb 26, 2018	37.64	37.66	37.30	37.55
6485	NASDAQ	SCHL	Fri, Feb 23, 2018	37.44	37.57	37.10	37.57
6484	NASDAQ	SCHL	Thu, Feb 22, 2018	37.60	37.74	37.24	37.26
6483	NASDAQ	SCHL	Wed, Feb 21, 2018	37.42	37.89	36.97	37.46
6482	NASDAQ	SCHL	Tue, Feb 20, 2018	37.35	37.49	37.13	37.40
6481	NASDAQ	SCHL	Fri, Feb 16, 2018	37.57	38.00	37.39	37.49
6480	NASDAQ	SCHL	Thu, Feb 15, 2018	37.82	37.82	36.92	37.66
6479	NASDAQ	SCHL	Wed, Feb 14, 2018	36.78	37.81	36.77	37.62
6478	NASDAQ	SCHL	Tue, Feb 13, 2018	37.04	37.33	36.47	36.99
6477	NASDAQ	SCHL	Mon, Feb 12, 2018	37.14	37.44	36.85	37.23
6476	NASDAQ	SCHL	Fri, Feb 9, 2018	36.70	37.26	36.51	37.01
6475	NASDAQ	SCHL	Thu, Feb 8, 2018	37.15	37.40	36.69	36.69
6474	NASDAQ	SCHL	Wed, Feb 7, 2018	36.92	37.28	36.80	37.16
6473	NASDAQ	SCHL	Tue, Feb 6, 2018	36.67	37.30	36.56	37.00
6472	NASDAQ	SCHL	Mon, Feb 5, 2018	38.10	38.50	37.11	37.11
6471	NASDAQ	SCHL	Fri, Feb 2, 2018	38.57	38.67	38.20	38.28
6470	NASDAQ	SCHL	Thu, Feb 1, 2018	38.41	38.71	38.34	38.65
6469	NASDAQ	SCHL	Wed, Jan 31, 2018	38.99	39.09	38.40	38.42
6468	NASDAQ	SCHL	Tue, Jan 30, 2018	38.38	39.05	38.38	38.90
6467	NASDAQ	SCHL	Mon, Jan 29, 2018	38.42	39.02	38.37	38.66
6466	NASDAQ	SCHL	Fri, Jan 26, 2018	38.75	38.84	38.33	38.51
6465	NASDAQ	SCHL	Thu, Jan 25, 2018	39.36	39.36	38.58	38.61
6464	NASDAQ	SCHL	Wed, Jan 24, 2018	39.33	39.45	39.08	39.22
6463	NASDAQ	SCHL	Tue, Jan 23, 2018	39.02	39.35	38.92	39.24
6462	NASDAQ	SCHL	Mon, Jan 22, 2018	39.32	39.40	38.96	39.10
6461	NASDAQ	SCHL	Fri, Jan 19, 2018	39.02	39.40	38.94	39.40
6460	NASDAQ	SCHL	Thu, Jan 18, 2018	39.15	39.26	38.84	39.09
6459	NASDAQ	SCHL	Wed, Jan 17, 2018	39.16	39.37	38.95	39.16
6458	NASDAQ	SCHL	Tue, Jan 16, 2018	39.27	39.69	38.99	39.02
6457	NASDAQ	SCHL	Fri, Jan 12, 2018	39.00	39.54	38.96	39.12
6456	NASDAQ	SCHL	Thu, Jan 11, 2018	38.95	39.37	38.81	38.92
6455	NASDAQ	SCHL	Wed, Jan 10, 2018	39.25	39.50	38.71	38.92
6454	NASDAQ	SCHL	Tue, Jan 9, 2018	39.39	39.86	39.24	39.37
6453	NASDAQ	SCHL	Mon, Jan 8, 2018	39.52	39.71	39.20	39.39
6452	NASDAQ	SCHL	Fri, Jan 5, 2018	39.71	39.78	39.44	39.58
6451	NASDAQ	SCHL	Thu, Jan 4, 2018	39.61	39.88	39.39	39.62
6450	NASDAQ	SCHL	Wed, Jan 3, 2018	39.80	40.17	39.44	39.53
6449	NASDAQ	SCHL	Tue, Jan 2, 2018	40.23	40.23	39.37	39.92
6448	NASDAQ	SCHL	Fri, Dec 29, 2017	40.60	40.64	40.05	40.11
6447	NASDAQ	SCHL	Thu, Dec 28, 2017	40.41	40.63	40.15	40.60
6446	NASDAQ	SCHL	Wed, Dec 27, 2017	40.44	40.50	40.03	40.40
6445	NASDAQ	SCHL	Tue, Dec 26, 2017	40.44	40.60	40.14	40.43
6444	NASDAQ	SCHL	Fri, Dec 22, 2017	40.57	40.89	40.08	40.48
6443	NASDAQ	SCHL	Thu, Dec 21, 2017	40.53	40.88	40.35	40.58
6442	NASDAQ	SCHL	Wed, Dec 20, 2017	40.74	40.79	40.29	40.47
6441	NASDAQ	SCHL	Tue, Dec 19, 2017	40.63	40.79	40.40	40.55
6440	NASDAQ	SCHL	Mon, Dec 18, 2017	40.84	41.20	40.10	40.61
6439	NASDAQ	SCHL	Fri, Dec 15, 2017	40.36	41.18	40.19	40.34
6438	NASDAQ	SCHL	Thu, Dec 14, 2017	41.54	42.60	40.06	40.35
6437	NASDAQ	SCHL	Wed, Dec 13, 2017	41.77	42.37	41.73	42.24
6436	NASDAQ	SCHL	Tue, Dec 12, 2017	41.87	42.41	41.62	41.71
6435	NASDAQ	SCHL	Mon, Dec 11, 2017	41.95	42.20	41.64	41.71
6434	NASDAQ	SCHL	Fri, Dec 8, 2017	42.20	42.46	41.49	41.99
6433	NASDAQ	SCHL	Thu, Dec 7, 2017	41.96	42.32	41.78	42.02
6432	NASDAQ	SCHL	Wed, Dec 6, 2017	41.65	42.10	41.43	41.98
6431	NASDAQ	SCHL	Tue, Dec 5, 2017	41.89	42.13	41.43	41.60
6430	NASDAQ	SCHL	Mon, Dec 4, 2017	41.64	42.16	41.35	41.80
6429	NASDAQ	SCHL	Fri, Dec 1, 2017	41.13	41.33	40.09	41.31
6428	NASDAQ	SCHL	Thu, Nov 30, 2017	41.04	41.23	40.66	41.12
6427	NASDAQ	SCHL	Wed, Nov 29, 2017	40.05	41.17	39.75	40.88
6426	NASDAQ	SCHL	Tue, Nov 28, 2017	39.39	40.11	39.14	40.00
6425	NASDAQ	SCHL	Mon, Nov 27, 2017	39.34	39.48	38.90	39.33
6424	NASDAQ	SCHL	Fri, Nov 24, 2017	39.00	39.25	38.60	39.17
6423	NASDAQ	SCHL	Wed, Nov 22, 2017	38.92	39.22	38.80	38.89
6422	NASDAQ	SCHL	Tue, Nov 21, 2017	38.91	39.01	38.51	38.88
6421	NASDAQ	SCHL	Mon, Nov 20, 2017	38.42	38.77	38.06	38.73
6420	NASDAQ	SCHL	Fri, Nov 17, 2017	38.05	38.65	37.99	38.41
6419	NASDAQ	SCHL	Thu, Nov 16, 2017	37.67	38.51	37.67	38.16
6418	NASDAQ	SCHL	Wed, Nov 15, 2017	37.38	37.81	37.08	37.55
6417	NASDAQ	SCHL	Tue, Nov 14, 2017	37.11	37.77	37.11	37.60
6416	NASDAQ	SCHL	Mon, Nov 13, 2017	36.86	37.50	36.76	37.29
6415	NASDAQ	SCHL	Fri, Nov 10, 2017	37.35	37.57	36.98	37.00
6414	NASDAQ	SCHL	Thu, Nov 9, 2017	36.78	37.41	36.78	37.36
6413	NASDAQ	SCHL	Wed, Nov 8, 2017	36.70	37.11	36.54	37.03
6412	NASDAQ	SCHL	Tue, Nov 7, 2017	37.14	37.40	36.64	36.73
6411	NASDAQ	SCHL	Mon, Nov 6, 2017	36.92	37.27	36.84	37.10
6410	NASDAQ	SCHL	Fri, Nov 3, 2017	37.14	37.64	36.92	37.04
6409	NASDAQ	SCHL	Thu, Nov 2, 2017	36.86	37.57	36.82	37.15
6408	NASDAQ	SCHL	Wed, Nov 1, 2017	37.11	37.26	36.49	36.87
6407	NASDAQ	SCHL	Tue, Oct 31, 2017	37.59	37.71	36.93	36.94
6406	NASDAQ	SCHL	Mon, Oct 30, 2017	37.89	37.96	37.33	37.45
6405	NASDAQ	SCHL	Fri, Oct 27, 2017	38.00	38.29	37.45	38.28
6404	NASDAQ	SCHL	Thu, Oct 26, 2017	37.31	38.01	37.03	38.00
6403	NASDAQ	SCHL	Wed, Oct 25, 2017	36.97	37.24	36.81	37.18
6402	NASDAQ	SCHL	Tue, Oct 24, 2017	37.21	37.32	36.88	37.01
6401	NASDAQ	SCHL	Mon, Oct 23, 2017	37.37	37.52	36.74	37.15
6400	NASDAQ	SCHL	Fri, Oct 20, 2017	37.27	37.60	37.07	37.39
6399	NASDAQ	SCHL	Thu, Oct 19, 2017	36.73	37.15	36.70	36.97
6398	NASDAQ	SCHL	Wed, Oct 18, 2017	36.92	37.57	36.88	36.88
6397	NASDAQ	SCHL	Tue, Oct 17, 2017	37.43	37.43	36.83	36.86
6396	NASDAQ	SCHL	Mon, Oct 16, 2017	37.73	37.81	37.21	37.29
6395	NASDAQ	SCHL	Fri, Oct 13, 2017	37.18	37.69	36.88	37.64
6394	NASDAQ	SCHL	Thu, Oct 12, 2017	36.95	37.22	36.80	36.99
6393	NASDAQ	SCHL	Wed, Oct 11, 2017	37.09	37.26	36.93	37.04
6392	NASDAQ	SCHL	Tue, Oct 10, 2017	37.15	37.23	36.82	37.10
6391	NASDAQ	SCHL	Mon, Oct 9, 2017	37.29	37.52	36.92	36.97
6390	NASDAQ	SCHL	Fri, Oct 6, 2017	37.30	37.32	37.00	37.25
6389	NASDAQ	SCHL	Thu, Oct 5, 2017	37.92	37.92	37.08	37.36
6388	NASDAQ	SCHL	Wed, Oct 4, 2017	37.76	38.08	37.27	37.77
6387	NASDAQ	SCHL	Tue, Oct 3, 2017	37.31	37.76	36.86	37.74
6386	NASDAQ	SCHL	Mon, Oct 2, 2017	37.25	37.48	36.81	37.30
6385	NASDAQ	SCHL	Fri, Sep 29, 2017	37.07	37.29	36.72	37.20
6384	NASDAQ	SCHL	Thu, Sep 28, 2017	37.07	37.08	36.67	37.04
6383	NASDAQ	SCHL	Wed, Sep 27, 2017	36.24	37.15	36.13	37.11
6382	NASDAQ	SCHL	Tue, Sep 26, 2017	36.72	36.85	36.11	36.24
6381	NASDAQ	SCHL	Mon, Sep 25, 2017	36.24	36.71	35.85	36.70
6380	NASDAQ	SCHL	Fri, Sep 22, 2017	35.41	36.47	35.41	36.23
6379	NASDAQ	SCHL	Thu, Sep 21, 2017	34.56	36.82	33.51	35.79
6378	NASDAQ	SCHL	Wed, Sep 20, 2017	38.57	38.78	38.44	38.51
6377	NASDAQ	SCHL	Tue, Sep 19, 2017	38.73	38.79	38.40	38.54
6376	NASDAQ	SCHL	Mon, Sep 18, 2017	39.19	39.42	38.66	38.70
6375	NASDAQ	SCHL	Fri, Sep 15, 2017	39.13	39.87	38.95	39.23
6374	NASDAQ	SCHL	Thu, Sep 14, 2017	39.49	39.70	39.02	39.05
6373	NASDAQ	SCHL	Wed, Sep 13, 2017	39.18	39.64	39.18	39.48
6372	NASDAQ	SCHL	Tue, Sep 12, 2017	39.00	39.38	38.94	39.22
6371	NASDAQ	SCHL	Mon, Sep 11, 2017	38.90	39.05	38.75	38.98
6370	NASDAQ	SCHL	Fri, Sep 8, 2017	38.74	39.05	38.65	38.84
6369	NASDAQ	SCHL	Thu, Sep 7, 2017	39.20	39.41	38.66	38.80
6368	NASDAQ	SCHL	Wed, Sep 6, 2017	39.16	39.45	38.98	39.17
6367	NASDAQ	SCHL	Tue, Sep 5, 2017	39.65	39.76	38.91	39.07
6366	NASDAQ	SCHL	Fri, Sep 1, 2017	39.47	39.84	39.07	39.82
6365	NASDAQ	SCHL	Thu, Aug 31, 2017	39.39	39.62	39.26	39.43
6364	NASDAQ	SCHL	Wed, Aug 30, 2017	38.73	39.41	38.73	39.31
6363	NASDAQ	SCHL	Tue, Aug 29, 2017	38.46	38.88	37.75	38.74
6362	NASDAQ	SCHL	Mon, Aug 28, 2017	38.85	39.22	38.63	38.82
6361	NASDAQ	SCHL	Fri, Aug 25, 2017	38.20	39.09	38.20	38.77
6360	NASDAQ	SCHL	Thu, Aug 24, 2017	38.40	38.48	38.26	38.37
6359	NASDAQ	SCHL	Wed, Aug 23, 2017	38.86	39.18	38.32	38.34
6358	NASDAQ	SCHL	Tue, Aug 22, 2017	39.05	39.23	38.89	39.00
6357	NASDAQ	SCHL	Mon, Aug 21, 2017	38.64	39.23	38.42	38.99
6356	NASDAQ	SCHL	Fri, Aug 18, 2017	38.33	38.74	38.21	38.64
6355	NASDAQ	SCHL	Thu, Aug 17, 2017	39.06	39.65	38.55	38.67
6354	NASDAQ	SCHL	Wed, Aug 16, 2017	39.49	39.49	39.14	39.30
6353	NASDAQ	SCHL	Tue, Aug 15, 2017	40.00	40.00	39.38	39.39
6352	NASDAQ	SCHL	Mon, Aug 14, 2017	39.97	40.25	39.87	39.98
6351	NASDAQ	SCHL	Fri, Aug 11, 2017	40.06	40.21	39.74	39.77
6350	NASDAQ	SCHL	Thu, Aug 10, 2017	39.67	40.28	39.67	40.01
6349	NASDAQ	SCHL	Wed, Aug 9, 2017	39.75	40.33	39.55	39.87
6348	NASDAQ	SCHL	Tue, Aug 8, 2017	40.30	40.42	39.61	39.92
6347	NASDAQ	SCHL	Mon, Aug 7, 2017	40.59	40.98	40.28	40.36
6346	NASDAQ	SCHL	Fri, Aug 4, 2017	40.50	40.73	40.19	40.59
6345	NASDAQ	SCHL	Thu, Aug 3, 2017	40.74	41.14	40.15	40.43
6344	NASDAQ	SCHL	Wed, Aug 2, 2017	41.72	41.80	40.71	40.71
6343	NASDAQ	SCHL	Tue, Aug 1, 2017	41.48	41.83	41.08	41.80
6342	NASDAQ	SCHL	Mon, Jul 31, 2017	41.50	41.56	40.93	41.43
6341	NASDAQ	SCHL	Fri, Jul 28, 2017	41.14	41.60	40.95	41.43
6340	NASDAQ	SCHL	Thu, Jul 27, 2017	41.69	42.12	40.98	41.25
6339	NASDAQ	SCHL	Wed, Jul 26, 2017	41.72	42.06	41.21	41.55
6338	NASDAQ	SCHL	Tue, Jul 25, 2017	41.95	42.51	41.58	41.73
6337	NASDAQ	SCHL	Mon, Jul 24, 2017	42.04	42.39	41.32	41.71
6336	NASDAQ	SCHL	Fri, Jul 21, 2017	45.03	45.03	42.13	42.15
6335	NASDAQ	SCHL	Thu, Jul 20, 2017	43.49	46.59	43.31	43.99
6334	NASDAQ	SCHL	Wed, Jul 19, 2017	43.14	45.41	42.94	44.53
6333	NASDAQ	SCHL	Tue, Jul 18, 2017	43.15	43.47	42.92	42.99
6332	NASDAQ	SCHL	Mon, Jul 17, 2017	42.87	43.39	42.73	43.16
6331	NASDAQ	SCHL	Fri, Jul 14, 2017	42.45	43.09	42.45	42.88
6330	NASDAQ	SCHL	Thu, Jul 13, 2017	41.98	42.52	41.70	42.46
6329	NASDAQ	SCHL	Wed, Jul 12, 2017	42.41	42.72	41.91	41.97
6328	NASDAQ	SCHL	Tue, Jul 11, 2017	42.53	42.53	41.94	42.24
6327	NASDAQ	SCHL	Mon, Jul 10, 2017	42.68	43.06	42.50	42.54
6326	NASDAQ	SCHL	Fri, Jul 7, 2017	43.02	43.61	42.65	42.79
6325	NASDAQ	SCHL	Thu, Jul 6, 2017	43.17	43.29	42.75	42.94
6324	NASDAQ	SCHL	Wed, Jul 5, 2017	43.83	43.83	42.92	43.51
6323	NASDAQ	SCHL	Mon, Jul 3, 2017	43.74	44.07	43.35	43.84
6322	NASDAQ	SCHL	Fri, Jun 30, 2017	43.81	44.02	43.48	43.59
6321	NASDAQ	SCHL	Thu, Jun 29, 2017	44.63	44.84	43.37	43.74
6320	NASDAQ	SCHL	Wed, Jun 28, 2017	44.20	44.82	44.20	44.55
6319	NASDAQ	SCHL	Tue, Jun 27, 2017	44.44	44.51	43.89	44.03
6318	NASDAQ	SCHL	Mon, Jun 26, 2017	44.66	44.79	44.41	44.52
6317	NASDAQ	SCHL	Fri, Jun 23, 2017	44.28	44.75	43.93	44.58
6316	NASDAQ	SCHL	Thu, Jun 22, 2017	44.44	44.63	43.97	44.29
6315	NASDAQ	SCHL	Wed, Jun 21, 2017	44.36	44.62	44.04	44.47
6314	NASDAQ	SCHL	Tue, Jun 20, 2017	45.29	45.29	44.16	44.29
6313	NASDAQ	SCHL	Mon, Jun 19, 2017	45.55	45.91	45.21	45.35
6312	NASDAQ	SCHL	Fri, Jun 16, 2017	45.00	45.75	44.85	45.39
6311	NASDAQ	SCHL	Thu, Jun 15, 2017	45.28	45.63	45.12	45.61
6310	NASDAQ	SCHL	Wed, Jun 14, 2017	45.68	45.68	43.00	45.52
6309	NASDAQ	SCHL	Tue, Jun 13, 2017	45.16	45.82	44.95	45.58
6308	NASDAQ	SCHL	Mon, Jun 12, 2017	44.51	45.67	44.45	44.86
6307	NASDAQ	SCHL	Fri, Jun 9, 2017	43.86	44.70	43.46	44.52
6306	NASDAQ	SCHL	Thu, Jun 8, 2017	42.71	44.19	42.43	43.82
6305	NASDAQ	SCHL	Wed, Jun 7, 2017	41.80	42.79	41.65	42.71
6304	NASDAQ	SCHL	Tue, Jun 6, 2017	42.36	42.36	41.68	41.76
6303	NASDAQ	SCHL	Mon, Jun 5, 2017	42.92	42.97	42.54	42.65
6302	NASDAQ	SCHL	Fri, Jun 2, 2017	42.99	43.32	42.78	43.00
6301	NASDAQ	SCHL	Thu, Jun 1, 2017	42.62	43.00	42.56	42.97
6300	NASDAQ	SCHL	Wed, May 31, 2017	42.25	42.56	41.82	42.53
6299	NASDAQ	SCHL	Tue, May 30, 2017	41.98	42.30	41.77	42.17
6298	NASDAQ	SCHL	Fri, May 26, 2017	42.09	42.23	41.71	42.06
6297	NASDAQ	SCHL	Thu, May 25, 2017	41.95	42.06	41.76	41.85
6296	NASDAQ	SCHL	Wed, May 24, 2017	42.52	42.64	41.69	41.86
6295	NASDAQ	SCHL	Tue, May 23, 2017	42.42	42.78	41.92	42.56
6294	NASDAQ	SCHL	Mon, May 22, 2017	42.20	42.45	42.14	42.31
6293	NASDAQ	SCHL	Fri, May 19, 2017	41.98	42.45	41.72	42.15
6292	NASDAQ	SCHL	Thu, May 18, 2017	41.04	42.32	41.04	42.01
6291	NASDAQ	SCHL	Wed, May 17, 2017	41.25	41.60	41.05	41.18
6290	NASDAQ	SCHL	Tue, May 16, 2017	42.02	42.02	41.54	41.66
6289	NASDAQ	SCHL	Mon, May 15, 2017	41.65	42.34	41.65	41.92
6288	NASDAQ	SCHL	Fri, May 12, 2017	42.11	42.40	41.80	41.84
6287	NASDAQ	SCHL	Thu, May 11, 2017	42.38	42.42	42.08	42.26
6286	NASDAQ	SCHL	Wed, May 10, 2017	42.51	42.62	42.12	42.48
6285	NASDAQ	SCHL	Tue, May 9, 2017	42.32	42.89	42.32	42.71
6284	NASDAQ	SCHL	Mon, May 8, 2017	43.00	43.05	42.09	42.28
6283	NASDAQ	SCHL	Fri, May 5, 2017	43.60	43.60	42.64	42.98
6282	NASDAQ	SCHL	Thu, May 4, 2017	43.56	43.93	43.22	43.42
6281	NASDAQ	SCHL	Wed, May 3, 2017	43.14	43.66	43.14	43.61
6280	NASDAQ	SCHL	Tue, May 2, 2017	43.47	43.61	43.16	43.37
6279	NASDAQ	SCHL	Mon, May 1, 2017	43.46	43.69	42.97	43.45
6278	NASDAQ	SCHL	Fri, Apr 28, 2017	44.41	44.77	42.82	43.23
6277	NASDAQ	SCHL	Thu, Apr 27, 2017	44.66	44.69	44.10	44.37
6276	NASDAQ	SCHL	Wed, Apr 26, 2017	43.24	44.80	43.24	44.56
6275	NASDAQ	SCHL	Tue, Apr 25, 2017	43.50	43.51	43.32	43.35
6274	NASDAQ	SCHL	Mon, Apr 24, 2017	44.13	44.13	43.26	43.44
6273	NASDAQ	SCHL	Fri, Apr 21, 2017	44.04	44.09	43.60	43.75
6272	NASDAQ	SCHL	Thu, Apr 20, 2017	43.14	44.51	42.79	44.00
6271	NASDAQ	SCHL	Wed, Apr 19, 2017	42.80	43.18	42.51	43.01
6270	NASDAQ	SCHL	Tue, Apr 18, 2017	42.18	42.67	41.92	42.63
6269	NASDAQ	SCHL	Mon, Apr 17, 2017	41.95	42.60	41.81	42.31
6268	NASDAQ	SCHL	Thu, Apr 13, 2017	42.36	42.36	41.83	41.89
6267	NASDAQ	SCHL	Wed, Apr 12, 2017	43.16	43.26	42.14	42.41
6266	NASDAQ	SCHL	Tue, Apr 11, 2017	42.63	43.32	42.11	43.23
6265	NASDAQ	SCHL	Mon, Apr 10, 2017	42.82	43.25	42.52	42.70
6264	NASDAQ	SCHL	Fri, Apr 7, 2017	42.66	43.18	42.46	42.76
6263	NASDAQ	SCHL	Thu, Apr 6, 2017	42.22	42.82	41.92	42.71
6262	NASDAQ	SCHL	Wed, Apr 5, 2017	42.75	43.25	42.03	42.20
6261	NASDAQ	SCHL	Tue, Apr 4, 2017	42.37	42.88	41.83	42.52
6260	NASDAQ	SCHL	Mon, Apr 3, 2017	42.59	42.98	42.41	42.58
6259	NASDAQ	SCHL	Fri, Mar 31, 2017	42.41	43.02	42.32	42.57
6258	NASDAQ	SCHL	Thu, Mar 30, 2017	41.65	42.38	41.65	42.32
6257	NASDAQ	SCHL	Wed, Mar 29, 2017	41.78	41.83	41.49	41.68
6256	NASDAQ	SCHL	Tue, Mar 28, 2017	42.66	42.76	41.78	41.90
6255	NASDAQ	SCHL	Mon, Mar 27, 2017	42.42	42.83	42.06	42.77
6254	NASDAQ	SCHL	Fri, Mar 24, 2017	42.74	43.50	42.56	42.71
6253	NASDAQ	SCHL	Thu, Mar 23, 2017	43.59	45.99	42.36	42.59
6252	NASDAQ	SCHL	Wed, Mar 22, 2017	45.37	45.55	44.72	44.89
6251	NASDAQ	SCHL	Tue, Mar 21, 2017	46.52	46.52	45.28	45.38
6250	NASDAQ	SCHL	Mon, Mar 20, 2017	46.40	46.52	46.14	46.23
6249	NASDAQ	SCHL	Fri, Mar 17, 2017	45.22	46.57	45.22	46.57
6248	NASDAQ	SCHL	Thu, Mar 16, 2017	45.34	45.73	45.03	45.52
6247	NASDAQ	SCHL	Wed, Mar 15, 2017	44.72	45.56	44.72	45.17
6246	NASDAQ	SCHL	Tue, Mar 14, 2017	44.44	44.99	44.44	44.64
6245	NASDAQ	SCHL	Mon, Mar 13, 2017	44.42	44.62	44.12	44.56
6244	NASDAQ	SCHL	Fri, Mar 10, 2017	44.59	44.85	44.36	44.43
6243	NASDAQ	SCHL	Thu, Mar 9, 2017	44.90	45.10	44.24	44.40
6242	NASDAQ	SCHL	Wed, Mar 8, 2017	44.84	45.29	44.62	44.87
6241	NASDAQ	SCHL	Tue, Mar 7, 2017	44.82	45.22	44.46	44.74
6240	NASDAQ	SCHL	Mon, Mar 6, 2017	44.73	45.22	44.28	44.87
6239	NASDAQ	SCHL	Fri, Mar 3, 2017	45.54	45.83	44.83	44.95
6238	NASDAQ	SCHL	Thu, Mar 2, 2017	45.66	45.82	45.45	45.56
6237	NASDAQ	SCHL	Wed, Mar 1, 2017	45.43	46.11	45.43	45.82
6236	NASDAQ	SCHL	Tue, Feb 28, 2017	45.96	46.61	45.01	45.06
6235	NASDAQ	SCHL	Mon, Feb 27, 2017	46.28	46.47	45.82	46.02
6234	NASDAQ	SCHL	Fri, Feb 24, 2017	46.54	46.63	46.02	46.24
6233	NASDAQ	SCHL	Thu, Feb 23, 2017	46.88	46.92	46.50	46.69
6232	NASDAQ	SCHL	Wed, Feb 22, 2017	46.75	46.87	46.40	46.78
6231	NASDAQ	SCHL	Tue, Feb 21, 2017	46.73	46.95	46.50	46.84
6230	NASDAQ	SCHL	Fri, Feb 17, 2017	46.69	46.72	46.27	46.63
6229	NASDAQ	SCHL	Thu, Feb 16, 2017	46.68	46.84	46.27	46.70
6228	NASDAQ	SCHL	Wed, Feb 15, 2017	46.22	46.80	46.22	46.65
6227	NASDAQ	SCHL	Tue, Feb 14, 2017	46.30	46.61	46.21	46.34
6226	NASDAQ	SCHL	Mon, Feb 13, 2017	46.39	46.75	46.19	46.41
6225	NASDAQ	SCHL	Fri, Feb 10, 2017	46.33	46.49	45.86	46.27
6224	NASDAQ	SCHL	Thu, Feb 9, 2017	45.58	46.14	45.58	46.14
6223	NASDAQ	SCHL	Wed, Feb 8, 2017	45.87	45.87	45.17	45.51
6222	NASDAQ	SCHL	Tue, Feb 7, 2017	45.65	45.97	45.60	45.93
6221	NASDAQ	SCHL	Mon, Feb 6, 2017	45.78	46.00	45.42	45.58
6220	NASDAQ	SCHL	Fri, Feb 3, 2017	45.59	45.92	45.53	45.84
6219	NASDAQ	SCHL	Thu, Feb 2, 2017	45.83	45.90	45.26	45.35
6218	NASDAQ	SCHL	Wed, Feb 1, 2017	45.93	46.46	45.76	45.80
6217	NASDAQ	SCHL	Tue, Jan 31, 2017	45.03	45.92	44.91	45.78
6216	NASDAQ	SCHL	Mon, Jan 30, 2017	45.59	46.06	44.99	45.12
6215	NASDAQ	SCHL	Fri, Jan 27, 2017	45.86	45.95	45.53	45.83
6214	NASDAQ	SCHL	Thu, Jan 26, 2017	46.19	46.58	45.91	46.10
6213	NASDAQ	SCHL	Wed, Jan 25, 2017	46.25	46.58	45.81	46.23
6212	NASDAQ	SCHL	Tue, Jan 24, 2017	45.62	46.18	45.55	45.91
6211	NASDAQ	SCHL	Mon, Jan 23, 2017	45.82	46.25	45.31	45.51
6210	NASDAQ	SCHL	Fri, Jan 20, 2017	45.77	46.20	45.70	45.81
6209	NASDAQ	SCHL	Thu, Jan 19, 2017	46.43	46.61	45.62	45.78
6208	NASDAQ	SCHL	Wed, Jan 18, 2017	45.59	46.30	45.20	46.28
6207	NASDAQ	SCHL	Tue, Jan 17, 2017	46.12	46.48	45.65	45.88
6206	NASDAQ	SCHL	Fri, Jan 13, 2017	46.74	46.98	46.19	46.23
6205	NASDAQ	SCHL	Thu, Jan 12, 2017	46.67	46.88	46.10	46.59
6204	NASDAQ	SCHL	Wed, Jan 11, 2017	46.68	46.94	46.34	46.94
6203	NASDAQ	SCHL	Tue, Jan 10, 2017	46.11	46.91	46.11	46.82
6202	NASDAQ	SCHL	Mon, Jan 9, 2017	46.98	46.98	46.09	46.24
6201	NASDAQ	SCHL	Fri, Jan 6, 2017	46.91	47.31	46.71	47.00
6200	NASDAQ	SCHL	Thu, Jan 5, 2017	47.36	47.61	46.87	46.97
6199	NASDAQ	SCHL	Wed, Jan 4, 2017	47.40	47.62	47.11	47.30
6198	NASDAQ	SCHL	Tue, Jan 3, 2017	47.60	48.20	47.23	47.35
6197	NASDAQ	SCHL	Fri, Dec 30, 2016	48.00	48.00	47.38	47.49
6196	NASDAQ	SCHL	Thu, Dec 29, 2016	47.89	48.22	47.82	47.86
6195	NASDAQ	SCHL	Wed, Dec 28, 2016	47.57	47.93	47.25	47.88
6194	NASDAQ	SCHL	Tue, Dec 27, 2016	47.96	48.31	47.51	47.65
6193	NASDAQ	SCHL	Fri, Dec 23, 2016	47.84	48.18	47.62	47.95
6192	NASDAQ	SCHL	Thu, Dec 22, 2016	48.74	48.84	47.76	47.89
6191	NASDAQ	SCHL	Wed, Dec 21, 2016	48.51	49.38	48.10	48.76
6190	NASDAQ	SCHL	Tue, Dec 20, 2016	47.80	48.90	47.77	48.74
6189	NASDAQ	SCHL	Mon, Dec 19, 2016	47.63	48.18	47.00	47.67
6188	NASDAQ	SCHL	Fri, Dec 16, 2016	48.20	48.73	47.57	48.20
6187	NASDAQ	SCHL	Thu, Dec 15, 2016	47.67	48.19	46.05	48.13
6186	NASDAQ	SCHL	Wed, Dec 14, 2016	46.39	46.56	45.64	46.00
6185	NASDAQ	SCHL	Tue, Dec 13, 2016	46.45	46.97	45.95	46.49
6184	NASDAQ	SCHL	Mon, Dec 12, 2016	45.84	46.56	45.60	46.53
6183	NASDAQ	SCHL	Fri, Dec 9, 2016	44.57	46.00	44.57	45.98
6182	NASDAQ	SCHL	Thu, Dec 8, 2016	44.00	45.01	44.00	44.75
6181	NASDAQ	SCHL	Wed, Dec 7, 2016	43.78	44.25	43.66	44.00
6180	NASDAQ	SCHL	Tue, Dec 6, 2016	43.73	44.51	43.53	44.00
6179	NASDAQ	SCHL	Mon, Dec 5, 2016	43.34	43.96	43.34	43.70
6178	NASDAQ	SCHL	Fri, Dec 2, 2016	43.62	43.95	42.89	43.13
6177	NASDAQ	SCHL	Thu, Dec 1, 2016	44.00	44.18	43.49	43.79
6176	NASDAQ	SCHL	Wed, Nov 30, 2016	45.76	45.76	43.85	44.09
6175	NASDAQ	SCHL	Tue, Nov 29, 2016	45.63	46.10	45.48	45.64
6174	NASDAQ	SCHL	Mon, Nov 28, 2016	46.23	46.51	45.69	45.77
6173	NASDAQ	SCHL	Fri, Nov 25, 2016	45.72	46.37	45.41	46.37
6172	NASDAQ	SCHL	Wed, Nov 23, 2016	45.00	45.46	44.83	45.44
6171	NASDAQ	SCHL	Tue, Nov 22, 2016	44.63	45.00	44.19	44.99
6170	NASDAQ	SCHL	Mon, Nov 21, 2016	44.45	44.67	44.26	44.60
6169	NASDAQ	SCHL	Fri, Nov 18, 2016	44.89	44.89	43.52	44.69
6168	NASDAQ	SCHL	Thu, Nov 17, 2016	44.39	44.88	44.23	44.73
6167	NASDAQ	SCHL	Wed, Nov 16, 2016	44.26	44.87	44.14	44.31
6166	NASDAQ	SCHL	Tue, Nov 15, 2016	44.04	44.37	43.70	44.34
6165	NASDAQ	SCHL	Mon, Nov 14, 2016	43.00	44.21	40.52	44.16
6164	NASDAQ	SCHL	Fri, Nov 11, 2016	41.41	43.45	41.22	43.44
6163	NASDAQ	SCHL	Thu, Nov 10, 2016	40.58	41.50	40.51	41.29
6162	NASDAQ	SCHL	Wed, Nov 9, 2016	39.23	40.46	38.86	40.39
6161	NASDAQ	SCHL	Tue, Nov 8, 2016	38.93	39.69	38.93	39.54
6160	NASDAQ	SCHL	Mon, Nov 7, 2016	38.56	39.23	38.43	39.10
6159	NASDAQ	SCHL	Fri, Nov 4, 2016	38.20	38.51	38.00	38.12
6158	NASDAQ	SCHL	Thu, Nov 3, 2016	38.05	38.30	37.98	38.05
6157	NASDAQ	SCHL	Wed, Nov 2, 2016	38.00	38.37	37.94	37.99
6156	NASDAQ	SCHL	Tue, Nov 1, 2016	38.23	38.70	37.95	38.10
6155	NASDAQ	SCHL	Mon, Oct 31, 2016	38.14	38.32	37.97	38.25
6154	NASDAQ	SCHL	Fri, Oct 28, 2016	38.08	38.31	37.95	38.02
6153	NASDAQ	SCHL	Thu, Oct 27, 2016	38.07	38.11	37.99	38.06
6152	NASDAQ	SCHL	Wed, Oct 26, 2016	38.00	38.43	38.00	38.07
6151	NASDAQ	SCHL	Tue, Oct 25, 2016	38.64	38.78	38.02	38.09
6150	NASDAQ	SCHL	Mon, Oct 24, 2016	38.51	39.06	38.41	38.71
6149	NASDAQ	SCHL	Fri, Oct 21, 2016	38.04	38.37	37.25	38.26
6148	NASDAQ	SCHL	Thu, Oct 20, 2016	38.08	38.40	37.98	38.32
6147	NASDAQ	SCHL	Wed, Oct 19, 2016	38.11	38.42	37.98	38.08
6146	NASDAQ	SCHL	Tue, Oct 18, 2016	38.34	38.43	37.99	38.01
6145	NASDAQ	SCHL	Mon, Oct 17, 2016	37.82	38.07	37.82	37.97
6144	NASDAQ	SCHL	Fri, Oct 14, 2016	38.11	38.28	37.95	38.00
6143	NASDAQ	SCHL	Thu, Oct 13, 2016	38.32	38.32	37.91	38.02
6142	NASDAQ	SCHL	Wed, Oct 12, 2016	38.10	38.59	38.06	38.54
6141	NASDAQ	SCHL	Tue, Oct 11, 2016	38.18	38.23	37.96	38.06
6140	NASDAQ	SCHL	Mon, Oct 10, 2016	38.20	38.50	38.09	38.41
6139	NASDAQ	SCHL	Fri, Oct 7, 2016	38.67	38.67	37.99	38.00
6138	NASDAQ	SCHL	Thu, Oct 6, 2016	38.31	38.67	38.12	38.58
6137	NASDAQ	SCHL	Wed, Oct 5, 2016	38.55	38.55	38.23	38.32
6136	NASDAQ	SCHL	Tue, Oct 4, 2016	39.48	39.68	38.31	38.36
6135	NASDAQ	SCHL	Mon, Oct 3, 2016	39.14	39.61	38.84	39.47
6134	NASDAQ	SCHL	Fri, Sep 30, 2016	38.45	39.51	38.44	39.36
6133	NASDAQ	SCHL	Thu, Sep 29, 2016	38.05	38.42	38.05	38.35
6132	NASDAQ	SCHL	Wed, Sep 28, 2016	38.33	38.42	37.96	38.24
6131	NASDAQ	SCHL	Tue, Sep 27, 2016	38.12	38.23	37.98	38.16
6130	NASDAQ	SCHL	Mon, Sep 26, 2016	38.14	38.30	37.92	38.04
6129	NASDAQ	SCHL	Fri, Sep 23, 2016	39.47	39.47	37.90	38.45
6128	NASDAQ	SCHL	Thu, Sep 22, 2016	37.98	39.49	35.20	39.32
6127	NASDAQ	SCHL	Wed, Sep 21, 2016	38.72	38.81	38.31	38.37
6126	NASDAQ	SCHL	Tue, Sep 20, 2016	39.45	39.54	38.78	38.80
6125	NASDAQ	SCHL	Mon, Sep 19, 2016	39.03	39.38	39.03	39.36
6124	NASDAQ	SCHL	Fri, Sep 16, 2016	39.27	39.40	38.98	39.08
6123	NASDAQ	SCHL	Thu, Sep 15, 2016	38.80	39.21	38.80	39.17
6122	NASDAQ	SCHL	Wed, Sep 14, 2016	38.86	39.51	38.66	38.76
6121	NASDAQ	SCHL	Tue, Sep 13, 2016	39.05	39.05	38.56	38.78
6120	NASDAQ	SCHL	Mon, Sep 12, 2016	38.83	39.50	38.83	39.26
6119	NASDAQ	SCHL	Fri, Sep 9, 2016	40.53	40.75	38.94	38.97
6118	NASDAQ	SCHL	Thu, Sep 8, 2016	40.69	40.72	40.25	40.60
6117	NASDAQ	SCHL	Wed, Sep 7, 2016	40.72	40.83	40.22	40.81
6116	NASDAQ	SCHL	Tue, Sep 6, 2016	40.94	41.53	40.43	40.79
6115	NASDAQ	SCHL	Fri, Sep 2, 2016	40.47	40.92	40.25	40.92
6114	NASDAQ	SCHL	Thu, Sep 1, 2016	40.35	40.63	39.94	40.39
6113	NASDAQ	SCHL	Wed, Aug 31, 2016	40.52	40.71	40.12	40.26
6112	NASDAQ	SCHL	Tue, Aug 30, 2016	40.58	40.75	40.33	40.63
6111	NASDAQ	SCHL	Mon, Aug 29, 2016	40.33	40.65	40.26	40.50
6110	NASDAQ	SCHL	Fri, Aug 26, 2016	40.42	40.91	40.27	40.49
6109	NASDAQ	SCHL	Thu, Aug 25, 2016	39.98	40.43	39.98	40.26
6108	NASDAQ	SCHL	Wed, Aug 24, 2016	40.16	40.33	39.97	40.00
6107	NASDAQ	SCHL	Tue, Aug 23, 2016	40.23	40.58	40.10	40.13
6106	NASDAQ	SCHL	Mon, Aug 22, 2016	40.34	40.57	39.19	40.25
6105	NASDAQ	SCHL	Fri, Aug 19, 2016	40.79	40.95	40.42	40.51
6104	NASDAQ	SCHL	Thu, Aug 18, 2016	40.76	41.34	40.67	40.80
6103	NASDAQ	SCHL	Wed, Aug 17, 2016	40.57	40.80	40.28	40.77
6102	NASDAQ	SCHL	Tue, Aug 16, 2016	40.66	40.79	40.24	40.62
6101	NASDAQ	SCHL	Mon, Aug 15, 2016	40.32	40.80	40.12	40.78
6100	NASDAQ	SCHL	Fri, Aug 12, 2016	40.37	40.37	40.04	40.24
6099	NASDAQ	SCHL	Thu, Aug 11, 2016	40.59	40.68	40.31	40.32
6098	NASDAQ	SCHL	Wed, Aug 10, 2016	40.78	40.78	40.38	40.54
6097	NASDAQ	SCHL	Tue, Aug 9, 2016	40.59	40.77	40.25	40.72
6096	NASDAQ	SCHL	Mon, Aug 8, 2016	40.30	40.77	40.30	40.62
6095	NASDAQ	SCHL	Fri, Aug 5, 2016	40.35	40.58	40.13	40.33
6094	NASDAQ	SCHL	Thu, Aug 4, 2016	40.73	40.80	40.05	40.10
6093	NASDAQ	SCHL	Wed, Aug 3, 2016	41.05	41.05	40.55	40.59
6092	NASDAQ	SCHL	Tue, Aug 2, 2016	41.40	41.56	40.95	40.96
6091	NASDAQ	SCHL	Mon, Aug 1, 2016	41.02	41.72	41.02	41.48
6090	NASDAQ	SCHL	Fri, Jul 29, 2016	41.20	41.40	40.87	41.10
6089	NASDAQ	SCHL	Thu, Jul 28, 2016	41.54	41.54	41.17	41.19
6088	NASDAQ	SCHL	Wed, Jul 27, 2016	42.07	42.07	41.30	41.74
6087	NASDAQ	SCHL	Tue, Jul 26, 2016	41.75	42.22	41.63	41.91
6086	NASDAQ	SCHL	Mon, Jul 25, 2016	41.49	41.78	41.30	41.74
6085	NASDAQ	SCHL	Fri, Jul 22, 2016	41.27	41.70	40.95	41.68
6084	NASDAQ	SCHL	Thu, Jul 21, 2016	41.99	42.11	40.81	41.24
6083	NASDAQ	SCHL	Wed, Jul 20, 2016	41.03	41.03	40.58	40.68
6082	NASDAQ	SCHL	Tue, Jul 19, 2016	41.15	41.38	40.76	40.83
6081	NASDAQ	SCHL	Mon, Jul 18, 2016	41.10	41.45	40.98	41.11
6080	NASDAQ	SCHL	Fri, Jul 15, 2016	40.94	41.16	40.61	41.00
6079	NASDAQ	SCHL	Thu, Jul 14, 2016	41.03	41.04	40.58	40.73
6078	NASDAQ	SCHL	Wed, Jul 13, 2016	40.79	40.95	40.69	40.70
6077	NASDAQ	SCHL	Tue, Jul 12, 2016	40.35	40.90	40.30	40.74
6076	NASDAQ	SCHL	Mon, Jul 11, 2016	39.95	40.16	39.74	40.11
6075	NASDAQ	SCHL	Fri, Jul 8, 2016	39.94	40.05	39.70	39.73
6074	NASDAQ	SCHL	Thu, Jul 7, 2016	39.90	40.02	39.55	39.67
6073	NASDAQ	SCHL	Wed, Jul 6, 2016	39.66	39.99	39.66	39.86
6072	NASDAQ	SCHL	Tue, Jul 5, 2016	39.67	40.00	39.53	39.89
6071	NASDAQ	SCHL	Fri, Jul 1, 2016	39.66	39.88	39.55	39.85
6070	NASDAQ	SCHL	Thu, Jun 30, 2016	38.62	39.63	38.21	39.61
6069	NASDAQ	SCHL	Wed, Jun 29, 2016	38.32	38.84	38.32	38.70
6068	NASDAQ	SCHL	Tue, Jun 28, 2016	38.30	38.92	37.98	38.00
6067	NASDAQ	SCHL	Mon, Jun 27, 2016	37.92	38.33	37.72	38.20
6066	NASDAQ	SCHL	Fri, Jun 24, 2016	37.69	38.41	37.44	38.28
6065	NASDAQ	SCHL	Thu, Jun 23, 2016	39.22	39.46	38.92	39.08
6064	NASDAQ	SCHL	Wed, Jun 22, 2016	38.95	39.64	38.80	38.88
6063	NASDAQ	SCHL	Tue, Jun 21, 2016	38.35	39.00	38.35	38.95
6062	NASDAQ	SCHL	Mon, Jun 20, 2016	38.38	38.90	38.38	38.43
6061	NASDAQ	SCHL	Fri, Jun 17, 2016	38.12	38.12	37.78	37.98
6060	NASDAQ	SCHL	Thu, Jun 16, 2016	38.22	38.22	37.79	37.99
6059	NASDAQ	SCHL	Wed, Jun 15, 2016	38.44	38.57	38.32	38.45
6058	NASDAQ	SCHL	Tue, Jun 14, 2016	38.31	38.50	38.10	38.39
6057	NASDAQ	SCHL	Mon, Jun 13, 2016	38.31	38.80	38.12	38.50
6056	NASDAQ	SCHL	Fri, Jun 10, 2016	38.57	39.06	38.26	38.49
6055	NASDAQ	SCHL	Thu, Jun 9, 2016	38.83	38.96	38.69	38.93
6054	NASDAQ	SCHL	Wed, Jun 8, 2016	38.90	39.10	38.80	39.05
6053	NASDAQ	SCHL	Tue, Jun 7, 2016	38.98	39.36	38.85	38.89
6052	NASDAQ	SCHL	Mon, Jun 6, 2016	38.79	39.00	38.58	38.98
6051	NASDAQ	SCHL	Fri, Jun 3, 2016	38.77	38.82	38.37	38.75
6050	NASDAQ	SCHL	Thu, Jun 2, 2016	39.00	39.01	38.69	38.86
6049	NASDAQ	SCHL	Wed, Jun 1, 2016	38.84	39.04	38.54	38.83
6048	NASDAQ	SCHL	Tue, May 31, 2016	39.25	39.45	38.89	39.05
6047	NASDAQ	SCHL	Fri, May 27, 2016	38.94	39.06	38.77	39.04
6046	NASDAQ	SCHL	Thu, May 26, 2016	38.58	39.03	38.53	38.93
6045	NASDAQ	SCHL	Wed, May 25, 2016	38.41	38.77	38.27	38.69
6044	NASDAQ	SCHL	Tue, May 24, 2016	38.08	38.49	37.91	38.44
6043	NASDAQ	SCHL	Mon, May 23, 2016	37.91	38.05	37.53	37.92
6042	NASDAQ	SCHL	Fri, May 20, 2016	36.57	37.92	36.53	37.80
6041	NASDAQ	SCHL	Thu, May 19, 2016	36.31	36.81	35.93	36.39
6040	NASDAQ	SCHL	Wed, May 18, 2016	36.17	36.56	36.09	36.43
6039	NASDAQ	SCHL	Tue, May 17, 2016	36.52	36.74	35.89	36.24
6038	NASDAQ	SCHL	Mon, May 16, 2016	36.30	36.94	36.24	36.62
6037	NASDAQ	SCHL	Fri, May 13, 2016	36.57	36.76	36.25	36.29
6036	NASDAQ	SCHL	Thu, May 12, 2016	36.52	36.85	36.30	36.63
6035	NASDAQ	SCHL	Wed, May 11, 2016	37.16	37.38	36.47	36.51
6034	NASDAQ	SCHL	Tue, May 10, 2016	36.78	37.36	36.60	37.22
6033	NASDAQ	SCHL	Mon, May 9, 2016	37.00	37.13	36.68	36.80
6032	NASDAQ	SCHL	Fri, May 6, 2016	36.26	37.04	36.07	37.04
6031	NASDAQ	SCHL	Thu, May 5, 2016	36.31	36.83	36.15	36.36
6030	NASDAQ	SCHL	Wed, May 4, 2016	36.29	36.44	36.15	36.21
6029	NASDAQ	SCHL	Tue, May 3, 2016	36.69	37.14	36.34	36.34
6028	NASDAQ	SCHL	Mon, May 2, 2016	36.55	36.96	36.34	36.95
6027	NASDAQ	SCHL	Fri, Apr 29, 2016	36.95	37.06	36.30	36.38
6026	NASDAQ	SCHL	Thu, Apr 28, 2016	36.82	37.27	36.50	37.10
6025	NASDAQ	SCHL	Wed, Apr 27, 2016	36.84	37.17	36.68	37.02
6024	NASDAQ	SCHL	Tue, Apr 26, 2016	36.99	37.39	36.95	37.03
6023	NASDAQ	SCHL	Mon, Apr 25, 2016	37.06	37.15	36.86	37.09
6022	NASDAQ	SCHL	Fri, Apr 22, 2016	36.71	37.14	36.64	37.07
6021	NASDAQ	SCHL	Thu, Apr 21, 2016	37.41	37.54	36.70	36.74
6020	NASDAQ	SCHL	Wed, Apr 20, 2016	37.10	37.47	36.95	37.37
6019	NASDAQ	SCHL	Tue, Apr 19, 2016	37.03	37.31	36.71	37.17
6018	NASDAQ	SCHL	Mon, Apr 18, 2016	36.78	37.24	36.71	36.98
6017	NASDAQ	SCHL	Fri, Apr 15, 2016	37.13	37.31	36.81	37.00
6016	NASDAQ	SCHL	Thu, Apr 14, 2016	37.61	37.68	37.17	37.30
6015	NASDAQ	SCHL	Wed, Apr 13, 2016	37.28	37.73	37.00	37.57
6014	NASDAQ	SCHL	Tue, Apr 12, 2016	36.73	37.32	36.57	37.09
6013	NASDAQ	SCHL	Mon, Apr 11, 2016	36.68	37.18	36.55	36.76
6012	NASDAQ	SCHL	Fri, Apr 8, 2016	36.49	36.80	36.29	36.51
6011	NASDAQ	SCHL	Thu, Apr 7, 2016	36.26	36.49	36.16	36.40
6010	NASDAQ	SCHL	Wed, Apr 6, 2016	36.41	36.93	36.31	36.55
6009	NASDAQ	SCHL	Tue, Apr 5, 2016	36.98	36.98	36.98	36.46
6008	NASDAQ	SCHL	Mon, Apr 4, 2016	37.80	38.00	36.96	36.98
6007	NASDAQ	SCHL	Fri, Apr 1, 2016	37.18	38.09	37.02	38.01
6006	NASDAQ	SCHL	Thu, Mar 31, 2016	37.82	38.05	37.29	37.74
6005	NASDAQ	SCHL	Wed, Mar 30, 2016	38.01	38.66	37.66	37.74
6004	NASDAQ	SCHL	Tue, Mar 29, 2016	37.12	38.01	37.12	37.28
6003	NASDAQ	SCHL	Mon, Mar 28, 2016	35.96	36.92	35.83	36.87
6002	NASDAQ	SCHL	Thu, Mar 24, 2016	35.81	35.81	35.81	35.99
6001	NASDAQ	SCHL	Wed, Mar 23, 2016	36.04	36.05	35.68	35.81
6000	NASDAQ	SCHL	Tue, Mar 22, 2016	35.95	36.21	35.39	36.20
5999	NASDAQ	SCHL	Mon, Mar 21, 2016	36.24	36.44	36.04	36.18
5998	NASDAQ	SCHL	Fri, Mar 18, 2016	36.10	36.42	35.83	36.38
5997	NASDAQ	SCHL	Thu, Mar 17, 2016	35.66	35.93	35.27	35.92
5996	NASDAQ	SCHL	Wed, Mar 16, 2016	35.10	35.78	35.10	35.70
5995	NASDAQ	SCHL	Tue, Mar 15, 2016	35.78	35.78	35.78	35.08
5994	NASDAQ	SCHL	Mon, Mar 14, 2016	35.59	35.95	35.37	35.78
5993	NASDAQ	SCHL	Fri, Mar 11, 2016	35.11	35.70	35.04	35.70
5992	NASDAQ	SCHL	Thu, Mar 10, 2016	35.23	35.56	34.82	35.14
5991	NASDAQ	SCHL	Wed, Mar 9, 2016	35.02	35.02	35.02	35.14
5990	NASDAQ	SCHL	Tue, Mar 8, 2016	35.12	35.40	34.98	35.27
5989	NASDAQ	SCHL	Mon, Mar 7, 2016	34.91	35.52	34.91	35.27
5988	NASDAQ	SCHL	Fri, Mar 4, 2016	35.21	35.21	35.21	35.04
5987	NASDAQ	SCHL	Thu, Mar 3, 2016	34.97	34.97	34.97	35.21
5986	NASDAQ	SCHL	Wed, Mar 2, 2016	34.95	35.35	34.51	34.96
5985	NASDAQ	SCHL	Tue, Mar 1, 2016	35.03	35.03	35.03	34.96
5984	NASDAQ	SCHL	Mon, Feb 29, 2016	35.22	35.59	35.00	35.03
5983	NASDAQ	SCHL	Fri, Feb 26, 2016	34.96	34.96	34.96	35.25
5982	NASDAQ	SCHL	Thu, Feb 25, 2016	34.99	35.28	34.85	34.96
5981	NASDAQ	SCHL	Wed, Feb 24, 2016	34.71	35.08	34.57	35.06
5980	NASDAQ	SCHL	Tue, Feb 23, 2016	35.25	35.66	34.98	35.03
5979	NASDAQ	SCHL	Mon, Feb 22, 2016	35.27	36.27	34.96	35.36
5978	NASDAQ	SCHL	Fri, Feb 19, 2016	34.84	35.12	34.59	35.01
5977	NASDAQ	SCHL	Thu, Feb 18, 2016	35.35	35.35	34.81	34.91
5976	NASDAQ	SCHL	Wed, Feb 17, 2016	35.00	35.35	34.88	35.28
5975	NASDAQ	SCHL	Tue, Feb 16, 2016	33.95	34.84	33.95	34.76
5974	NASDAQ	SCHL	Fri, Feb 12, 2016	33.81	33.86	33.48	33.72
5973	NASDAQ	SCHL	Thu, Feb 11, 2016	33.05	33.71	33.05	33.54
5972	NASDAQ	SCHL	Wed, Feb 10, 2016	33.60	34.01	33.36	33.54
5971	NASDAQ	SCHL	Tue, Feb 9, 2016	33.18	33.73	33.13	33.47
5970	NASDAQ	SCHL	Mon, Feb 8, 2016	33.48	33.78	33.23	33.55
5969	NASDAQ	SCHL	Fri, Feb 5, 2016	34.19	34.21	33.62	33.65
5968	NASDAQ	SCHL	Thu, Feb 4, 2016	34.27	34.87	33.89	34.26
5967	NASDAQ	SCHL	Wed, Feb 3, 2016	34.16	34.60	33.80	34.34
5966	NASDAQ	SCHL	Tue, Feb 2, 2016	33.88	34.17	33.65	33.95
5965	NASDAQ	SCHL	Mon, Feb 1, 2016	34.02	34.42	33.88	34.19
5964	NASDAQ	SCHL	Fri, Jan 29, 2016	33.79	34.36	33.79	34.33
5963	NASDAQ	SCHL	Thu, Jan 28, 2016	33.87	33.87	33.46	33.69
5962	NASDAQ	SCHL	Wed, Jan 27, 2016	33.63	33.86	33.41	33.63
5961	NASDAQ	SCHL	Tue, Jan 26, 2016	33.76	33.78	33.45	33.73
5960	NASDAQ	SCHL	Mon, Jan 25, 2016	33.90	34.12	33.45	33.54
5959	NASDAQ	SCHL	Fri, Jan 22, 2016	33.96	34.42	33.33	33.83
5958	NASDAQ	SCHL	Thu, Jan 21, 2016	32.04	34.94	30.34	33.64
5957	NASDAQ	SCHL	Wed, Jan 20, 2016	38.02	38.22	37.32	37.61
5956	NASDAQ	SCHL	Tue, Jan 19, 2016	38.50	38.60	38.05	38.15
5955	NASDAQ	SCHL	Fri, Jan 15, 2016	37.83	38.61	37.83	38.36
5954	NASDAQ	SCHL	Thu, Jan 14, 2016	38.36	39.00	38.10	38.58
5953	NASDAQ	SCHL	Wed, Jan 13, 2016	38.70	38.82	38.18	38.23
5952	NASDAQ	SCHL	Tue, Jan 12, 2016	38.19	38.70	38.07	38.53
5951	NASDAQ	SCHL	Mon, Jan 11, 2016	37.99	38.01	37.55	37.86
5950	NASDAQ	SCHL	Fri, Jan 8, 2016	37.96	38.13	37.70	37.71
5949	NASDAQ	SCHL	Thu, Jan 7, 2016	38.03	38.14	37.66	37.69
5948	NASDAQ	SCHL	Wed, Jan 6, 2016	38.40	38.75	38.02	38.20
5947	NASDAQ	SCHL	Tue, Jan 5, 2016	38.68	38.85	38.35	38.57
5946	NASDAQ	SCHL	Mon, Jan 4, 2016	38.25	38.70	38.00	38.70
5945	NASDAQ	SCHL	Thu, Dec 31, 2015	38.73	39.03	38.51	38.56
5944	NASDAQ	SCHL	Wed, Dec 30, 2015	39.18	39.18	38.73	38.75
5943	NASDAQ	SCHL	Tue, Dec 29, 2015	38.87	39.27	38.70	39.06
5942	NASDAQ	SCHL	Mon, Dec 28, 2015	38.18	38.70	38.18	38.69
5941	NASDAQ	SCHL	Thu, Dec 24, 2015	38.50	38.64	38.27	38.42
5940	NASDAQ	SCHL	Wed, Dec 23, 2015	38.47	38.50	37.97	38.49
5939	NASDAQ	SCHL	Tue, Dec 22, 2015	38.02	38.49	37.83	38.25
5938	NASDAQ	SCHL	Mon, Dec 21, 2015	37.92	38.50	37.50	37.85
5937	NASDAQ	SCHL	Fri, Dec 18, 2015	36.81	38.16	36.52	37.71
5936	NASDAQ	SCHL	Thu, Dec 17, 2015	39.75	40.03	36.70	36.76
5935	NASDAQ	SCHL	Wed, Dec 16, 2015	41.46	41.80	40.30	41.19
5934	NASDAQ	SCHL	Tue, Dec 15, 2015	41.03	41.36	40.64	41.09
5933	NASDAQ	SCHL	Mon, Dec 14, 2015	41.06	41.30	40.58	40.82
5932	NASDAQ	SCHL	Fri, Dec 11, 2015	40.26	41.69	40.26	40.98
5931	NASDAQ	SCHL	Thu, Dec 10, 2015	40.77	41.09	40.46	40.85
5930	NASDAQ	SCHL	Wed, Dec 9, 2015	41.28	41.80	40.68	40.70
5929	NASDAQ	SCHL	Tue, Dec 8, 2015	41.75	41.83	41.18	41.32
5928	NASDAQ	SCHL	Mon, Dec 7, 2015	42.60	42.80	41.79	42.08
5927	NASDAQ	SCHL	Fri, Dec 4, 2015	42.01	42.67	41.71	42.61
5926	NASDAQ	SCHL	Thu, Dec 3, 2015	42.38	42.89	41.80	41.90
5925	NASDAQ	SCHL	Wed, Dec 2, 2015	42.27	42.62	41.97	42.30
5924	NASDAQ	SCHL	Tue, Dec 1, 2015	42.95	43.74	42.14	42.32
5923	NASDAQ	SCHL	Mon, Nov 30, 2015	43.63	44.24	42.71	42.72
5922	NASDAQ	SCHL	Fri, Nov 27, 2015	43.21	43.88	42.80	43.76
5921	NASDAQ	SCHL	Wed, Nov 25, 2015	42.82	43.19	42.36	43.16
5920	NASDAQ	SCHL	Tue, Nov 24, 2015	42.29	42.78	41.64	42.74
5919	NASDAQ	SCHL	Mon, Nov 23, 2015	42.83	42.86	42.34	42.48
5918	NASDAQ	SCHL	Fri, Nov 20, 2015	42.11	43.00	41.65	42.96
5917	NASDAQ	SCHL	Thu, Nov 19, 2015	40.87	41.94	40.51	41.88
5916	NASDAQ	SCHL	Wed, Nov 18, 2015	39.48	40.91	39.35	40.86
5915	NASDAQ	SCHL	Tue, Nov 17, 2015	40.01	40.05	39.32	39.39
5914	NASDAQ	SCHL	Mon, Nov 16, 2015	39.64	40.03	39.29	39.90
5913	NASDAQ	SCHL	Fri, Nov 13, 2015	39.99	40.09	39.40	39.70
5912	NASDAQ	SCHL	Thu, Nov 12, 2015	40.29	40.71	39.87	40.17
5911	NASDAQ	SCHL	Wed, Nov 11, 2015	40.63	41.04	40.34	40.46
5910	NASDAQ	SCHL	Tue, Nov 10, 2015	40.24	41.50	40.23	40.61
5909	NASDAQ	SCHL	Mon, Nov 9, 2015	41.29	41.59	40.03	40.31
5908	NASDAQ	SCHL	Fri, Nov 6, 2015	40.87	41.27	40.68	41.23
5907	NASDAQ	SCHL	Thu, Nov 5, 2015	41.25	41.38	40.80	41.07
5906	NASDAQ	SCHL	Wed, Nov 4, 2015	41.51	41.69	41.03	41.22
5905	NASDAQ	SCHL	Tue, Nov 3, 2015	41.30	41.64	41.04	41.43
5904	NASDAQ	SCHL	Mon, Nov 2, 2015	40.95	41.61	40.79	41.35
5903	NASDAQ	SCHL	Fri, Oct 30, 2015	41.10	41.51	40.78	40.87
5902	NASDAQ	SCHL	Thu, Oct 29, 2015	40.67	41.48	40.67	41.17
5901	NASDAQ	SCHL	Wed, Oct 28, 2015	39.66	40.82	39.49	40.76
5900	NASDAQ	SCHL	Tue, Oct 27, 2015	39.60	39.97	39.21	39.63
5899	NASDAQ	SCHL	Mon, Oct 26, 2015	39.70	40.22	39.31	39.76
5898	NASDAQ	SCHL	Fri, Oct 23, 2015	39.35	40.20	39.03	39.65
5897	NASDAQ	SCHL	Thu, Oct 22, 2015	39.51	40.07	39.13	39.21
5896	NASDAQ	SCHL	Wed, Oct 21, 2015	40.42	40.71	39.31	39.50
5895	NASDAQ	SCHL	Tue, Oct 20, 2015	40.88	40.95	39.85	40.42
5894	NASDAQ	SCHL	Mon, Oct 19, 2015	40.37	41.16	40.30	40.88
5893	NASDAQ	SCHL	Fri, Oct 16, 2015	40.66	40.77	40.27	40.71
5892	NASDAQ	SCHL	Thu, Oct 15, 2015	40.27	40.72	39.96	40.69
5891	NASDAQ	SCHL	Wed, Oct 14, 2015	40.81	41.21	40.01	40.12
5890	NASDAQ	SCHL	Tue, Oct 13, 2015	39.85	41.63	39.60	40.82
5889	NASDAQ	SCHL	Mon, Oct 12, 2015	39.23	39.61	39.11	39.39
5888	NASDAQ	SCHL	Fri, Oct 9, 2015	38.90	39.38	38.51	39.24
5887	NASDAQ	SCHL	Thu, Oct 8, 2015	38.35	39.01	38.20	39.00
5886	NASDAQ	SCHL	Wed, Oct 7, 2015	38.77	38.98	38.18	38.35
5885	NASDAQ	SCHL	Tue, Oct 6, 2015	38.71	38.75	38.12	38.64
5884	NASDAQ	SCHL	Mon, Oct 5, 2015	38.89	39.33	38.67	38.77
5883	NASDAQ	SCHL	Fri, Oct 2, 2015	38.10	38.81	37.58	38.79
5882	NASDAQ	SCHL	Thu, Oct 1, 2015	38.92	39.03	37.77	38.55
5881	NASDAQ	SCHL	Wed, Sep 30, 2015	39.08	39.21	38.51	38.96
5880	NASDAQ	SCHL	Tue, Sep 29, 2015	40.27	40.43	38.65	39.05
5879	NASDAQ	SCHL	Mon, Sep 28, 2015	41.23	41.43	39.95	40.19
5878	NASDAQ	SCHL	Fri, Sep 25, 2015	43.19	43.19	41.15	41.32
5877	NASDAQ	SCHL	Thu, Sep 24, 2015	42.13	44.01	41.27	42.79
5876	NASDAQ	SCHL	Wed, Sep 23, 2015	43.19	43.38	42.01	42.71
5875	NASDAQ	SCHL	Tue, Sep 22, 2015	42.97	43.41	42.65	43.08
5874	NASDAQ	SCHL	Mon, Sep 21, 2015	43.47	43.94	43.18	43.25
5873	NASDAQ	SCHL	Fri, Sep 18, 2015	42.85	43.56	42.72	43.09
5872	NASDAQ	SCHL	Thu, Sep 17, 2015	43.52	44.02	43.29	43.37
5871	NASDAQ	SCHL	Wed, Sep 16, 2015	43.11	43.68	42.78	43.46
5870	NASDAQ	SCHL	Tue, Sep 15, 2015	42.77	43.10	42.32	43.01
5869	NASDAQ	SCHL	Mon, Sep 14, 2015	43.23	43.57	42.55	42.64
5868	NASDAQ	SCHL	Fri, Sep 11, 2015	42.98	43.30	42.56	43.23
5867	NASDAQ	SCHL	Thu, Sep 10, 2015	43.09	43.87	43.09	43.31
5866	NASDAQ	SCHL	Wed, Sep 9, 2015	44.05	44.24	43.42	43.45
5865	NASDAQ	SCHL	Tue, Sep 8, 2015	43.00	44.05	42.70	43.86
5864	NASDAQ	SCHL	Fri, Sep 4, 2015	41.93	42.91	41.93	42.62
5863	NASDAQ	SCHL	Thu, Sep 3, 2015	42.31	42.79	42.24	42.31
5862	NASDAQ	SCHL	Wed, Sep 2, 2015	42.31	42.36	41.78	42.21
5861	NASDAQ	SCHL	Tue, Sep 1, 2015	42.70	42.73	41.81	41.88
5860	NASDAQ	SCHL	Mon, Aug 31, 2015	43.30	43.43	43.09	43.21
5859	NASDAQ	SCHL	Fri, Aug 28, 2015	42.20	43.75	42.20	43.32
5858	NASDAQ	SCHL	Thu, Aug 27, 2015	41.68	42.29	41.09	42.22
5857	NASDAQ	SCHL	Wed, Aug 26, 2015	41.42	41.63	40.53	41.54
5856	NASDAQ	SCHL	Tue, Aug 25, 2015	41.31	41.31	40.56	40.59
5855	NASDAQ	SCHL	Mon, Aug 24, 2015	40.21	41.05	40.01	40.51
5854	NASDAQ	SCHL	Fri, Aug 21, 2015	40.89	42.97	40.89	41.70
5853	NASDAQ	SCHL	Thu, Aug 20, 2015	42.86	42.87	41.47	41.58
5852	NASDAQ	SCHL	Wed, Aug 19, 2015	43.01	43.42	42.72	43.16
5851	NASDAQ	SCHL	Tue, Aug 18, 2015	43.81	43.87	43.18	43.26
5850	NASDAQ	SCHL	Mon, Aug 17, 2015	43.00	43.96	42.71	43.72
5849	NASDAQ	SCHL	Fri, Aug 14, 2015	42.62	43.22	42.40	43.08
5848	NASDAQ	SCHL	Thu, Aug 13, 2015	42.63	43.16	42.58	42.70
5847	NASDAQ	SCHL	Wed, Aug 12, 2015	42.13	42.69	41.30	42.57
5846	NASDAQ	SCHL	Tue, Aug 11, 2015	43.05	43.24	42.22	42.28
5845	NASDAQ	SCHL	Mon, Aug 10, 2015	43.22	43.35	42.88	43.35
5844	NASDAQ	SCHL	Fri, Aug 7, 2015	42.85	43.09	42.85	42.99
5843	NASDAQ	SCHL	Thu, Aug 6, 2015	43.50	43.50	42.53	43.05
5842	NASDAQ	SCHL	Wed, Aug 5, 2015	43.20	43.50	42.96	43.28
5841	NASDAQ	SCHL	Tue, Aug 4, 2015	43.22	43.50	42.83	43.20
5840	NASDAQ	SCHL	Mon, Aug 3, 2015	43.15	43.15	42.59	43.10
5839	NASDAQ	SCHL	Fri, Jul 31, 2015	43.29	43.29	42.84	43.09
5838	NASDAQ	SCHL	Thu, Jul 30, 2015	42.90	43.20	42.66	43.14
5837	NASDAQ	SCHL	Wed, Jul 29, 2015	43.03	43.11	42.67	42.89
5836	NASDAQ	SCHL	Tue, Jul 28, 2015	41.50	43.00	41.26	42.92
5835	NASDAQ	SCHL	Mon, Jul 27, 2015	43.77	44.00	40.26	41.57
5834	NASDAQ	SCHL	Fri, Jul 24, 2015	42.88	44.43	42.68	44.31
5833	NASDAQ	SCHL	Thu, Jul 23, 2015	44.30	45.09	42.75	43.05
5832	NASDAQ	SCHL	Wed, Jul 22, 2015	44.27	44.27	43.58	43.77
5831	NASDAQ	SCHL	Tue, Jul 21, 2015	44.51	44.84	44.13	44.45
5830	NASDAQ	SCHL	Mon, Jul 20, 2015	44.51	44.64	44.29	44.49
5829	NASDAQ	SCHL	Fri, Jul 17, 2015	44.98	45.06	44.62	44.68
5828	NASDAQ	SCHL	Thu, Jul 16, 2015	44.84	45.09	44.69	44.93
5827	NASDAQ	SCHL	Wed, Jul 15, 2015	44.67	44.82	44.47	44.69
5826	NASDAQ	SCHL	Tue, Jul 14, 2015	44.74	44.89	44.63	44.75
5825	NASDAQ	SCHL	Mon, Jul 13, 2015	44.62	44.91	44.56	44.74
5824	NASDAQ	SCHL	Fri, Jul 10, 2015	44.54	44.70	44.31	44.45
5823	NASDAQ	SCHL	Thu, Jul 9, 2015	44.42	44.81	43.44	43.93
5822	NASDAQ	SCHL	Wed, Jul 8, 2015	43.96	44.04	43.51	43.98
5821	NASDAQ	SCHL	Tue, Jul 7, 2015	44.64	44.64	43.63	44.27
5820	NASDAQ	SCHL	Mon, Jul 6, 2015	44.49	45.07	44.11	44.78
5819	NASDAQ	SCHL	Thu, Jul 2, 2015	45.00	45.17	44.34	44.77
5818	NASDAQ	SCHL	Wed, Jul 1, 2015	44.43	45.01	44.19	44.92
5817	NASDAQ	SCHL	Tue, Jun 30, 2015	45.04	45.04	44.11	44.13
5816	NASDAQ	SCHL	Mon, Jun 29, 2015	45.73	45.88	44.72	44.76
5815	NASDAQ	SCHL	Fri, Jun 26, 2015	45.66	46.03	45.35	45.84
5814	NASDAQ	SCHL	Thu, Jun 25, 2015	45.56	45.63	45.26	45.57
5813	NASDAQ	SCHL	Wed, Jun 24, 2015	45.71	45.81	45.22	45.47
5812	NASDAQ	SCHL	Tue, Jun 23, 2015	45.79	45.99	45.54	45.76
5811	NASDAQ	SCHL	Mon, Jun 22, 2015	45.63	46.28	45.42	45.73
5810	NASDAQ	SCHL	Fri, Jun 19, 2015	45.50	45.52	45.24	45.40
5809	NASDAQ	SCHL	Thu, Jun 18, 2015	45.13	45.83	45.13	45.48
5808	NASDAQ	SCHL	Wed, Jun 17, 2015	45.56	45.56	45.05	45.08
5807	NASDAQ	SCHL	Tue, Jun 16, 2015	45.00	45.55	44.95	45.39
5806	NASDAQ	SCHL	Mon, Jun 15, 2015	44.94	45.26	44.59	45.00
5805	NASDAQ	SCHL	Fri, Jun 12, 2015	45.05	45.27	44.79	45.14
5804	NASDAQ	SCHL	Thu, Jun 11, 2015	44.95	45.24	44.77	45.09
5803	NASDAQ	SCHL	Wed, Jun 10, 2015	44.04	45.04	43.81	44.81
5802	NASDAQ	SCHL	Tue, Jun 9, 2015	43.70	44.25	42.91	43.80
5801	NASDAQ	SCHL	Mon, Jun 8, 2015	43.56	44.09	43.56	43.66
5800	NASDAQ	SCHL	Fri, Jun 5, 2015	43.97	44.11	43.38	43.80
5799	NASDAQ	SCHL	Thu, Jun 4, 2015	43.76	44.21	43.61	43.88
5798	NASDAQ	SCHL	Wed, Jun 3, 2015	44.16	44.28	43.87	44.00
5797	NASDAQ	SCHL	Tue, Jun 2, 2015	44.06	44.64	43.96	44.12
5796	NASDAQ	SCHL	Mon, Jun 1, 2015	44.57	44.57	43.91	44.26
5795	NASDAQ	SCHL	Fri, May 29, 2015	44.74	44.97	44.18	44.45
5794	NASDAQ	SCHL	Thu, May 28, 2015	44.08	44.79	43.83	44.73
5793	NASDAQ	SCHL	Wed, May 27, 2015	44.14	44.33	44.05	44.13
5792	NASDAQ	SCHL	Tue, May 26, 2015	44.53	44.76	43.96	44.13
5791	NASDAQ	SCHL	Fri, May 22, 2015	44.58	44.92	44.38	44.74
5790	NASDAQ	SCHL	Thu, May 21, 2015	44.55	44.79	44.25	44.51
5789	NASDAQ	SCHL	Wed, May 20, 2015	44.43	44.70	44.01	44.47
5788	NASDAQ	SCHL	Tue, May 19, 2015	44.00	44.59	43.83	44.44
5787	NASDAQ	SCHL	Mon, May 18, 2015	43.74	44.16	43.50	44.00
5786	NASDAQ	SCHL	Fri, May 15, 2015	43.89	43.93	43.59	43.81
5785	NASDAQ	SCHL	Thu, May 14, 2015	43.68	43.99	43.39	43.86
5784	NASDAQ	SCHL	Wed, May 13, 2015	43.69	43.85	42.71	43.44
5783	NASDAQ	SCHL	Tue, May 12, 2015	43.51	43.79	42.85	43.69
5782	NASDAQ	SCHL	Mon, May 11, 2015	43.04	43.86	43.04	43.66
5781	NASDAQ	SCHL	Fri, May 8, 2015	43.77	43.77	42.89	43.10
5780	NASDAQ	SCHL	Thu, May 7, 2015	42.64	43.47	42.14	43.43
5779	NASDAQ	SCHL	Wed, May 6, 2015	41.48	42.70	40.99	42.60
5778	NASDAQ	SCHL	Tue, May 5, 2015	41.27	41.82	40.81	41.30
5777	NASDAQ	SCHL	Mon, May 4, 2015	41.28	41.67	41.02	41.51
5776	NASDAQ	SCHL	Fri, May 1, 2015	40.85	41.29	40.44	41.21
5775	NASDAQ	SCHL	Thu, Apr 30, 2015	40.03	40.68	39.78	40.64
5774	NASDAQ	SCHL	Wed, Apr 29, 2015	40.00	40.55	40.00	40.24
5773	NASDAQ	SCHL	Tue, Apr 28, 2015	39.62	40.28	39.20	40.22
5772	NASDAQ	SCHL	Mon, Apr 27, 2015	41.48	42.27	40.36	40.57
5771	NASDAQ	SCHL	Fri, Apr 24, 2015	45.00	45.49	39.39	40.75
5770	NASDAQ	SCHL	Thu, Apr 23, 2015	42.50	42.97	42.21	42.35
5769	NASDAQ	SCHL	Wed, Apr 22, 2015	43.30	43.30	42.16	42.57
5768	NASDAQ	SCHL	Tue, Apr 21, 2015	42.55	45.17	42.13	43.94
5767	NASDAQ	SCHL	Mon, Apr 20, 2015	39.41	42.86	39.22	42.52
5766	NASDAQ	SCHL	Fri, Apr 17, 2015	39.18	39.34	38.76	39.03
5765	NASDAQ	SCHL	Thu, Apr 16, 2015	39.44	39.78	38.99	39.49
5764	NASDAQ	SCHL	Wed, Apr 15, 2015	39.80	39.94	39.45	39.46
5763	NASDAQ	SCHL	Tue, Apr 14, 2015	39.72	39.86	39.42	39.63
5762	NASDAQ	SCHL	Mon, Apr 13, 2015	39.79	40.30	39.69	39.80
5761	NASDAQ	SCHL	Fri, Apr 10, 2015	39.46	39.76	39.09	39.61
5760	NASDAQ	SCHL	Thu, Apr 9, 2015	39.55	39.80	39.09	39.21
5759	NASDAQ	SCHL	Wed, Apr 8, 2015	39.69	39.93	39.29	39.68
5758	NASDAQ	SCHL	Tue, Apr 7, 2015	39.95	40.41	39.60	39.80
5757	NASDAQ	SCHL	Mon, Apr 6, 2015	39.88	40.41	39.82	39.95
5756	NASDAQ	SCHL	Thu, Apr 2, 2015	40.55	40.95	40.12	40.17
5755	NASDAQ	SCHL	Wed, Apr 1, 2015	40.75	41.21	40.03	40.63
5754	NASDAQ	SCHL	Tue, Mar 31, 2015	41.00	41.06	39.94	40.94
5753	NASDAQ	SCHL	Mon, Mar 30, 2015	40.86	41.11	40.02	41.00
5752	NASDAQ	SCHL	Fri, Mar 27, 2015	38.02	40.57	37.94	40.56
5751	NASDAQ	SCHL	Thu, Mar 26, 2015	37.89	38.32	36.69	37.94
5750	NASDAQ	SCHL	Wed, Mar 25, 2015	39.47	39.47	38.16	38.25
5749	NASDAQ	SCHL	Tue, Mar 24, 2015	39.79	39.86	39.29	39.48
5748	NASDAQ	SCHL	Mon, Mar 23, 2015	40.28	40.28	39.64	39.87
5747	NASDAQ	SCHL	Fri, Mar 20, 2015	40.49	40.67	39.64	40.01
5746	NASDAQ	SCHL	Thu, Mar 19, 2015	39.07	40.31	37.45	40.26
5745	NASDAQ	SCHL	Wed, Mar 18, 2015	38.98	39.30	38.74	39.13
5744	NASDAQ	SCHL	Tue, Mar 17, 2015	38.07	39.09	37.65	39.02
5743	NASDAQ	SCHL	Mon, Mar 16, 2015	37.42	38.48	37.18	38.23
5742	NASDAQ	SCHL	Fri, Mar 13, 2015	37.29	37.63	36.60	37.16
5741	NASDAQ	SCHL	Thu, Mar 12, 2015	36.20	37.29	36.20	37.27
5740	NASDAQ	SCHL	Wed, Mar 11, 2015	35.52	36.01	35.40	35.95
5739	NASDAQ	SCHL	Tue, Mar 10, 2015	36.00	36.19	35.43	35.56
5738	NASDAQ	SCHL	Mon, Mar 9, 2015	36.18	36.66	36.02	36.27
5737	NASDAQ	SCHL	Fri, Mar 6, 2015	36.18	36.68	36.02	36.07
5736	NASDAQ	SCHL	Thu, Mar 5, 2015	36.60	36.83	36.29	36.49
5735	NASDAQ	SCHL	Wed, Mar 4, 2015	36.61	36.84	36.24	36.59
5734	NASDAQ	SCHL	Tue, Mar 3, 2015	37.57	37.57	36.65	36.80
5733	NASDAQ	SCHL	Mon, Mar 2, 2015	37.40	37.96	36.71	37.79
5732	NASDAQ	SCHL	Fri, Feb 27, 2015	36.88	37.23	36.58	37.01
5731	NASDAQ	SCHL	Thu, Feb 26, 2015	36.82	37.16	36.66	36.94
5730	NASDAQ	SCHL	Wed, Feb 25, 2015	36.95	37.24	36.57	36.88
5729	NASDAQ	SCHL	Tue, Feb 24, 2015	36.90	37.24	36.89	37.02
5728	NASDAQ	SCHL	Mon, Feb 23, 2015	36.89	36.98	36.57	36.94
5727	NASDAQ	SCHL	Fri, Feb 20, 2015	37.00	37.04	36.35	36.99
5726	NASDAQ	SCHL	Thu, Feb 19, 2015	36.90	37.24	36.51	36.88
5725	NASDAQ	SCHL	Wed, Feb 18, 2015	36.92	37.27	36.84	37.06
5724	NASDAQ	SCHL	Tue, Feb 17, 2015	37.13	37.20	36.71	36.89
5723	NASDAQ	SCHL	Fri, Feb 13, 2015	36.82	37.16	36.60	37.06
5722	NASDAQ	SCHL	Thu, Feb 12, 2015	36.62	36.96	36.42	36.75
5721	NASDAQ	SCHL	Wed, Feb 11, 2015	36.54	36.77	36.29	36.51
5720	NASDAQ	SCHL	Tue, Feb 10, 2015	37.38	37.38	36.37	36.58
5719	NASDAQ	SCHL	Mon, Feb 9, 2015	37.51	37.57	36.93	37.06
5718	NASDAQ	SCHL	Fri, Feb 6, 2015	37.31	37.54	37.04	37.49
5717	NASDAQ	SCHL	Thu, Feb 5, 2015	36.90	37.30	36.61	37.21
5716	NASDAQ	SCHL	Wed, Feb 4, 2015	36.81	37.31	36.34	36.87
5715	NASDAQ	SCHL	Tue, Feb 3, 2015	36.94	37.49	36.41	36.81
5714	NASDAQ	SCHL	Mon, Feb 2, 2015	36.73	37.04	35.80	36.72
5713	NASDAQ	SCHL	Fri, Jan 30, 2015	36.35	37.17	36.35	36.78
5712	NASDAQ	SCHL	Thu, Jan 29, 2015	36.72	36.72	36.00	36.65
5711	NASDAQ	SCHL	Wed, Jan 28, 2015	36.92	37.21	36.41	36.72
5710	NASDAQ	SCHL	Tue, Jan 27, 2015	36.54	37.30	36.54	36.93
5709	NASDAQ	SCHL	Mon, Jan 26, 2015	36.97	37.40	36.40	37.05
5708	NASDAQ	SCHL	Fri, Jan 23, 2015	36.71	37.18	36.60	37.05
5707	NASDAQ	SCHL	Thu, Jan 22, 2015	36.01	36.86	35.78	36.82
5706	NASDAQ	SCHL	Wed, Jan 21, 2015	35.31	36.00	35.12	35.74
5705	NASDAQ	SCHL	Tue, Jan 20, 2015	36.20	36.23	35.12	35.49
5704	NASDAQ	SCHL	Fri, Jan 16, 2015	35.21	36.28	35.20	36.25
5703	NASDAQ	SCHL	Thu, Jan 15, 2015	35.58	35.66	35.15	35.35
5702	NASDAQ	SCHL	Wed, Jan 14, 2015	35.22	35.65	34.83	35.58
5701	NASDAQ	SCHL	Tue, Jan 13, 2015	34.73	35.72	34.36	35.47
5700	NASDAQ	SCHL	Mon, Jan 12, 2015	34.12	34.82	34.00	34.72
5699	NASDAQ	SCHL	Fri, Jan 9, 2015	34.72	34.79	34.03	34.20
5698	NASDAQ	SCHL	Thu, Jan 8, 2015	35.10	35.10	34.51	34.65
5697	NASDAQ	SCHL	Wed, Jan 7, 2015	34.60	35.44	34.18	34.90
5696	NASDAQ	SCHL	Tue, Jan 6, 2015	35.02	35.44	33.93	34.27
5695	NASDAQ	SCHL	Mon, Jan 5, 2015	35.65	35.65	34.66	35.06
5694	NASDAQ	SCHL	Fri, Jan 2, 2015	36.50	36.50	35.39	35.93
5693	NASDAQ	SCHL	Wed, Dec 31, 2014	36.53	36.93	36.35	36.42
5692	NASDAQ	SCHL	Tue, Dec 30, 2014	36.62	36.90	36.42	36.49
5691	NASDAQ	SCHL	Mon, Dec 29, 2014	36.00	36.80	35.89	36.71
5690	NASDAQ	SCHL	Fri, Dec 26, 2014	35.60	36.59	35.60	36.07
5689	NASDAQ	SCHL	Wed, Dec 24, 2014	35.32	35.60	35.05	35.39
5688	NASDAQ	SCHL	Tue, Dec 23, 2014	34.98	35.95	34.92	35.32
5687	NASDAQ	SCHL	Mon, Dec 22, 2014	34.30	34.97	34.02	34.80
5686	NASDAQ	SCHL	Fri, Dec 19, 2014	33.76	34.55	33.21	34.38
5685	NASDAQ	SCHL	Thu, Dec 18, 2014	35.16	35.84	33.46	33.61
5684	NASDAQ	SCHL	Wed, Dec 17, 2014	34.39	34.94	34.04	34.91
5683	NASDAQ	SCHL	Tue, Dec 16, 2014	33.86	34.65	33.86	34.39
5682	NASDAQ	SCHL	Mon, Dec 15, 2014	33.98	34.48	33.30	33.93
5681	NASDAQ	SCHL	Fri, Dec 12, 2014	33.72	34.54	33.51	33.71
5680	NASDAQ	SCHL	Thu, Dec 11, 2014	34.42	34.95	34.04	34.16
5679	NASDAQ	SCHL	Wed, Dec 10, 2014	35.31	35.44	34.12	34.22
5678	NASDAQ	SCHL	Tue, Dec 9, 2014	34.46	35.78	34.46	35.43
5677	NASDAQ	SCHL	Mon, Dec 8, 2014	35.34	35.68	34.53	34.87
5676	NASDAQ	SCHL	Fri, Dec 5, 2014	35.14	35.80	35.14	35.53
5675	NASDAQ	SCHL	Thu, Dec 4, 2014	35.11	35.73	34.43	35.15
5674	NASDAQ	SCHL	Wed, Dec 3, 2014	34.73	35.26	34.37	35.23
5673	NASDAQ	SCHL	Tue, Dec 2, 2014	34.54	35.02	34.36	34.81
5672	NASDAQ	SCHL	Mon, Dec 1, 2014	35.16	35.19	34.40	34.41
5671	NASDAQ	SCHL	Fri, Nov 28, 2014	35.57	36.23	35.46	35.50
5670	NASDAQ	SCHL	Wed, Nov 26, 2014	35.50	35.79	35.20	35.63
5669	NASDAQ	SCHL	Tue, Nov 25, 2014	35.40	35.76	35.36	35.59
5668	NASDAQ	SCHL	Mon, Nov 24, 2014	35.18	35.65	34.99	35.32
5667	NASDAQ	SCHL	Fri, Nov 21, 2014	35.74	35.74	34.93	35.13
5666	NASDAQ	SCHL	Thu, Nov 20, 2014	34.53	35.26	34.29	35.21
5665	NASDAQ	SCHL	Wed, Nov 19, 2014	34.45	35.00	33.82	34.70
5664	NASDAQ	SCHL	Tue, Nov 18, 2014	34.50	35.12	34.34	34.54
5663	NASDAQ	SCHL	Mon, Nov 17, 2014	34.73	34.92	34.22	34.41
5662	NASDAQ	SCHL	Fri, Nov 14, 2014	35.27	35.52	34.77	34.80
5661	NASDAQ	SCHL	Thu, Nov 13, 2014	35.99	35.99	35.64	35.80
5660	NASDAQ	SCHL	Wed, Nov 12, 2014	35.32	35.94	35.27	35.91
5659	NASDAQ	SCHL	Tue, Nov 11, 2014	35.37	35.57	35.18	35.43
5658	NASDAQ	SCHL	Mon, Nov 10, 2014	34.49	35.43	34.33	35.39
5657	NASDAQ	SCHL	Fri, Nov 7, 2014	35.00	35.00	34.34	34.52
5656	NASDAQ	SCHL	Thu, Nov 6, 2014	34.33	35.13	34.33	35.06
5655	NASDAQ	SCHL	Wed, Nov 5, 2014	34.40	34.68	34.05	34.39
5654	NASDAQ	SCHL	Tue, Nov 4, 2014	34.35	34.67	34.04	34.27
5653	NASDAQ	SCHL	Mon, Nov 3, 2014	34.84	35.09	34.27	34.51
5652	NASDAQ	SCHL	Fri, Oct 31, 2014	34.28	34.85	33.78	34.81
5651	NASDAQ	SCHL	Thu, Oct 30, 2014	33.33	33.91	32.44	33.68
5650	NASDAQ	SCHL	Wed, Oct 29, 2014	33.47	33.65	33.12	33.40
5649	NASDAQ	SCHL	Tue, Oct 28, 2014	32.39	33.57	32.35	33.54
5648	NASDAQ	SCHL	Mon, Oct 27, 2014	31.95	32.42	31.87	32.33
5647	NASDAQ	SCHL	Fri, Oct 24, 2014	32.37	32.37	31.97	32.24
5646	NASDAQ	SCHL	Thu, Oct 23, 2014	32.55	32.87	32.30	32.49
5645	NASDAQ	SCHL	Wed, Oct 22, 2014	32.74	32.99	32.11	32.19
5644	NASDAQ	SCHL	Tue, Oct 21, 2014	32.33	32.83	32.33	32.76
5643	NASDAQ	SCHL	Mon, Oct 20, 2014	32.00	32.34	32.00	32.25
5642	NASDAQ	SCHL	Fri, Oct 17, 2014	32.78	32.78	31.99	32.03
5641	NASDAQ	SCHL	Thu, Oct 16, 2014	31.70	32.84	31.70	32.45
5640	NASDAQ	SCHL	Wed, Oct 15, 2014	31.33	32.29	31.07	32.00
5639	NASDAQ	SCHL	Tue, Oct 14, 2014	31.09	31.96	30.69	31.73
5638	NASDAQ	SCHL	Mon, Oct 13, 2014	30.89	31.19	30.49	30.82
5637	NASDAQ	SCHL	Fri, Oct 10, 2014	31.20	31.59	30.86	30.86
5636	NASDAQ	SCHL	Thu, Oct 9, 2014	31.52	31.52	30.81	31.35
5635	NASDAQ	SCHL	Wed, Oct 8, 2014	31.53	31.76	31.25	31.65
5634	NASDAQ	SCHL	Tue, Oct 7, 2014	31.60	31.92	31.55	31.64
5633	NASDAQ	SCHL	Mon, Oct 6, 2014	32.26	32.30	31.78	31.83
5632	NASDAQ	SCHL	Fri, Oct 3, 2014	32.27	32.70	32.20	32.26
5631	NASDAQ	SCHL	Thu, Oct 2, 2014	32.03	32.50	31.71	31.95
5630	NASDAQ	SCHL	Wed, Oct 1, 2014	32.29	32.35	31.94	32.04
5629	NASDAQ	SCHL	Tue, Sep 30, 2014	32.47	32.53	32.02	32.32
5628	NASDAQ	SCHL	Mon, Sep 29, 2014	31.55	32.53	31.36	32.53
5627	NASDAQ	SCHL	Fri, Sep 26, 2014	32.06	32.61	31.30	31.87
5626	NASDAQ	SCHL	Thu, Sep 25, 2014	31.93	33.00	31.12	32.09
5625	NASDAQ	SCHL	Wed, Sep 24, 2014	33.57	34.03	33.03	34.02
5624	NASDAQ	SCHL	Tue, Sep 23, 2014	33.96	34.22	33.52	33.56
5623	NASDAQ	SCHL	Mon, Sep 22, 2014	33.88	34.21	33.85	34.00
5622	NASDAQ	SCHL	Fri, Sep 19, 2014	34.15	34.63	33.98	34.13
5621	NASDAQ	SCHL	Thu, Sep 18, 2014	34.12	34.85	33.93	34.12
5620	NASDAQ	SCHL	Wed, Sep 17, 2014	34.67	35.45	34.02	34.09
5619	NASDAQ	SCHL	Tue, Sep 16, 2014	34.27	34.84	34.00	34.77
5618	NASDAQ	SCHL	Mon, Sep 15, 2014	34.48	34.95	34.13	34.27
5617	NASDAQ	SCHL	Fri, Sep 12, 2014	35.16	35.32	34.32	34.58
5616	NASDAQ	SCHL	Thu, Sep 11, 2014	35.44	35.64	35.07	35.09
5615	NASDAQ	SCHL	Wed, Sep 10, 2014	34.85	35.74	34.61	35.52
5614	NASDAQ	SCHL	Tue, Sep 9, 2014	35.09	35.22	34.05	34.90
5613	NASDAQ	SCHL	Mon, Sep 8, 2014	35.41	35.61	34.78	35.23
5612	NASDAQ	SCHL	Fri, Sep 5, 2014	34.88	35.53	34.67	35.40
5611	NASDAQ	SCHL	Thu, Sep 4, 2014	35.15	35.48	34.96	35.05
5610	NASDAQ	SCHL	Wed, Sep 3, 2014	35.20	35.49	34.96	35.11
5609	NASDAQ	SCHL	Tue, Sep 2, 2014	35.04	35.47	34.93	35.13
5608	NASDAQ	SCHL	Fri, Aug 29, 2014	34.68	35.04	34.43	35.04
5607	NASDAQ	SCHL	Thu, Aug 28, 2014	34.94	35.29	34.62	34.68
5606	NASDAQ	SCHL	Wed, Aug 27, 2014	35.14	35.36	35.06	35.16
5605	NASDAQ	SCHL	Tue, Aug 26, 2014	34.85	35.49	34.79	35.38
5604	NASDAQ	SCHL	Mon, Aug 25, 2014	35.29	35.51	34.90	35.08
5603	NASDAQ	SCHL	Fri, Aug 22, 2014	35.27	35.46	34.62	35.16
5602	NASDAQ	SCHL	Thu, Aug 21, 2014	35.39	35.49	35.07	35.42
5601	NASDAQ	SCHL	Wed, Aug 20, 2014	35.68	35.75	35.37	35.42
5600	NASDAQ	SCHL	Tue, Aug 19, 2014	35.91	36.44	35.73	35.81
5599	NASDAQ	SCHL	Mon, Aug 18, 2014	35.89	36.00	35.71	35.89
5598	NASDAQ	SCHL	Fri, Aug 15, 2014	36.32	36.32	35.40	35.54
5597	NASDAQ	SCHL	Thu, Aug 14, 2014	36.13	36.33	35.88	35.97
5596	NASDAQ	SCHL	Wed, Aug 13, 2014	36.15	36.26	35.95	36.10
5595	NASDAQ	SCHL	Tue, Aug 12, 2014	36.34	36.47	36.04	36.14
5594	NASDAQ	SCHL	Mon, Aug 11, 2014	36.12	36.68	35.86	36.37
5593	NASDAQ	SCHL	Fri, Aug 8, 2014	35.97	36.02	35.39	35.97
5592	NASDAQ	SCHL	Thu, Aug 7, 2014	36.54	36.67	35.80	35.94
5591	NASDAQ	SCHL	Wed, Aug 6, 2014	36.09	36.87	35.58	36.41
5590	NASDAQ	SCHL	Tue, Aug 5, 2014	35.81	36.49	35.68	36.33
5589	NASDAQ	SCHL	Mon, Aug 4, 2014	35.55	35.93	35.30	35.89
5588	NASDAQ	SCHL	Fri, Aug 1, 2014	35.50	35.75	35.21	35.43
5587	NASDAQ	SCHL	Thu, Jul 31, 2014	35.80	36.17	35.41	35.42
5586	NASDAQ	SCHL	Wed, Jul 30, 2014	36.65	36.65	36.01	36.15
5585	NASDAQ	SCHL	Tue, Jul 29, 2014	36.28	36.60	36.13	36.35
5584	NASDAQ	SCHL	Mon, Jul 28, 2014	35.60	36.43	35.60	36.37
5583	NASDAQ	SCHL	Fri, Jul 25, 2014	35.24	35.86	34.91	35.74
5582	NASDAQ	SCHL	Thu, Jul 24, 2014	34.25	35.61	34.25	35.55
5581	NASDAQ	SCHL	Wed, Jul 23, 2014	33.52	33.65	33.19	33.46
5580	NASDAQ	SCHL	Tue, Jul 22, 2014	33.26	33.68	33.26	33.44
5579	NASDAQ	SCHL	Mon, Jul 21, 2014	33.37	33.47	33.13	33.18
5578	NASDAQ	SCHL	Fri, Jul 18, 2014	33.00	33.61	32.63	33.52
5577	NASDAQ	SCHL	Thu, Jul 17, 2014	33.00	33.32	32.76	32.90
5576	NASDAQ	SCHL	Wed, Jul 16, 2014	33.06	33.34	32.98	33.01
5575	NASDAQ	SCHL	Tue, Jul 15, 2014	33.06	33.29	33.00	33.05
5574	NASDAQ	SCHL	Mon, Jul 14, 2014	33.48	33.48	32.91	32.94
5573	NASDAQ	SCHL	Fri, Jul 11, 2014	33.02	33.31	32.96	33.24
5572	NASDAQ	SCHL	Thu, Jul 10, 2014	33.00	33.48	33.00	33.07
5571	NASDAQ	SCHL	Wed, Jul 9, 2014	33.51	33.65	33.17	33.53
5570	NASDAQ	SCHL	Tue, Jul 8, 2014	33.86	33.94	33.34	33.45
5569	NASDAQ	SCHL	Mon, Jul 7, 2014	34.04	34.41	33.98	34.03
5568	NASDAQ	SCHL	Thu, Jul 3, 2014	34.52	34.80	34.07	34.17
5567	NASDAQ	SCHL	Wed, Jul 2, 2014	34.07	34.47	33.91	34.31
5566	NASDAQ	SCHL	Tue, Jul 1, 2014	34.13	34.52	34.05	34.07
5565	NASDAQ	SCHL	Mon, Jun 30, 2014	33.81	34.23	33.58	34.09
5564	NASDAQ	SCHL	Fri, Jun 27, 2014	33.18	33.94	33.18	33.89
5563	NASDAQ	SCHL	Thu, Jun 26, 2014	33.56	33.49	33.02	33.43
5562	NASDAQ	SCHL	Wed, Jun 25, 2014	33.00	33.63	33.00	33.57
5561	NASDAQ	SCHL	Tue, Jun 24, 2014	33.00	33.64	33.00	33.02
5560	NASDAQ	SCHL	Mon, Jun 23, 2014	33.26	33.26	32.81	33.01
5559	NASDAQ	SCHL	Fri, Jun 20, 2014	33.23	33.35	33.00	33.26
5558	NASDAQ	SCHL	Thu, Jun 19, 2014	33.32	33.32	32.99	33.14
5557	NASDAQ	SCHL	Wed, Jun 18, 2014	33.02	33.24	32.58	33.17
5556	NASDAQ	SCHL	Tue, Jun 17, 2014	32.72	33.06	32.51	32.98
5555	NASDAQ	SCHL	Mon, Jun 16, 2014	32.74	33.01	32.50	32.79
5554	NASDAQ	SCHL	Fri, Jun 13, 2014	32.81	33.07	32.65	32.74
5553	NASDAQ	SCHL	Thu, Jun 12, 2014	32.58	32.78	32.49	32.71
5552	NASDAQ	SCHL	Wed, Jun 11, 2014	32.50	32.78	32.37	32.72
5551	NASDAQ	SCHL	Tue, Jun 10, 2014	32.65	32.68	32.29	32.58
5550	NASDAQ	SCHL	Mon, Jun 9, 2014	32.03	33.00	32.03	32.66
5549	NASDAQ	SCHL	Fri, Jun 6, 2014	32.47	32.60	31.87	32.09
5548	NASDAQ	SCHL	Thu, Jun 5, 2014	31.78	32.47	31.45	32.30
5547	NASDAQ	SCHL	Wed, Jun 4, 2014	31.60	32.10	31.12	31.80
5546	NASDAQ	SCHL	Tue, Jun 3, 2014	31.82	32.18	31.59	31.72
5545	NASDAQ	SCHL	Mon, Jun 2, 2014	31.95	32.46	31.71	31.91
5544	NASDAQ	SCHL	Fri, May 30, 2014	31.83	31.96	31.35	31.88
5543	NASDAQ	SCHL	Thu, May 29, 2014	31.80	31.92	31.49	31.75
5542	NASDAQ	SCHL	Wed, May 28, 2014	32.14	32.27	31.50	31.68
5541	NASDAQ	SCHL	Tue, May 27, 2014	32.22	32.74	32.15	32.23
5540	NASDAQ	SCHL	Fri, May 23, 2014	31.87	32.06	31.56	32.00
5539	NASDAQ	SCHL	Thu, May 22, 2014	31.42	32.23	31.20	31.81
5538	NASDAQ	SCHL	Wed, May 21, 2014	31.25	31.43	31.01	31.28
5537	NASDAQ	SCHL	Tue, May 20, 2014	31.79	31.79	30.97	31.08
5536	NASDAQ	SCHL	Mon, May 19, 2014	31.48	32.21	31.48	31.86
5535	NASDAQ	SCHL	Fri, May 16, 2014	31.11	31.73	30.67	31.70
5534	NASDAQ	SCHL	Thu, May 15, 2014	30.97	31.26	30.58	31.18
5533	NASDAQ	SCHL	Wed, May 14, 2014	32.35	32.35	31.05	31.18
5532	NASDAQ	SCHL	Tue, May 13, 2014	33.11	33.11	32.29	32.35
5531	NASDAQ	SCHL	Mon, May 12, 2014	32.50	33.44	32.44	33.10
5530	NASDAQ	SCHL	Fri, May 9, 2014	31.71	32.49	31.71	32.44
5529	NASDAQ	SCHL	Thu, May 8, 2014	31.96	32.33	31.54	31.82
5528	NASDAQ	SCHL	Wed, May 7, 2014	32.25	32.49	31.65	31.99
5527	NASDAQ	SCHL	Tue, May 6, 2014	32.90	32.99	32.09	32.20
5526	NASDAQ	SCHL	Mon, May 5, 2014	32.69	33.01	32.48	33.00
5525	NASDAQ	SCHL	Fri, May 2, 2014	32.73	33.17	32.61	32.93
5524	NASDAQ	SCHL	Thu, May 1, 2014	32.85	33.18	32.30	32.67
5523	NASDAQ	SCHL	Wed, Apr 30, 2014	32.17	32.96	31.72	32.91
5522	NASDAQ	SCHL	Tue, Apr 29, 2014	31.88	32.83	31.47	32.22
5521	NASDAQ	SCHL	Mon, Apr 28, 2014	32.38	32.70	31.43	31.80
5520	NASDAQ	SCHL	Fri, Apr 25, 2014	32.85	33.06	32.18	32.36
5519	NASDAQ	SCHL	Thu, Apr 24, 2014	33.43	33.61	32.77	32.87
5518	NASDAQ	SCHL	Wed, Apr 23, 2014	33.38	33.72	32.81	33.25
5517	NASDAQ	SCHL	Tue, Apr 22, 2014	33.11	33.50	33.04	33.35
5516	NASDAQ	SCHL	Mon, Apr 21, 2014	33.14	33.24	32.76	33.17
5515	NASDAQ	SCHL	Thu, Apr 17, 2014	32.71	33.29	32.62	33.19
5514	NASDAQ	SCHL	Wed, Apr 16, 2014	33.36	33.62	32.44	32.79
5513	NASDAQ	SCHL	Tue, Apr 15, 2014	33.35	33.77	32.76	33.21
5512	NASDAQ	SCHL	Mon, Apr 14, 2014	33.00	33.32	32.40	33.25
5511	NASDAQ	SCHL	Fri, Apr 11, 2014	32.04	32.86	31.93	32.76
5510	NASDAQ	SCHL	Thu, Apr 10, 2014	32.50	32.53	31.86	32.11
5509	NASDAQ	SCHL	Wed, Apr 9, 2014	33.03	33.26	32.18	32.52
5508	NASDAQ	SCHL	Tue, Apr 8, 2014	32.84	33.26	32.55	32.86
5507	NASDAQ	SCHL	Mon, Apr 7, 2014	33.18	33.20	32.35	32.83
5506	NASDAQ	SCHL	Fri, Apr 4, 2014	34.07	34.10	32.76	33.30
5505	NASDAQ	SCHL	Thu, Apr 3, 2014	34.26	34.74	33.85	33.87
5504	NASDAQ	SCHL	Wed, Apr 2, 2014	35.20	35.50	33.92	34.34
5503	NASDAQ	SCHL	Tue, Apr 1, 2014	34.58	35.27	34.58	35.25
5502	NASDAQ	SCHL	Mon, Mar 31, 2014	34.39	34.78	33.88	34.48
5501	NASDAQ	SCHL	Fri, Mar 28, 2014	34.10	34.64	33.89	34.27
5500	NASDAQ	SCHL	Thu, Mar 27, 2014	33.93	34.19	33.30	34.14
5499	NASDAQ	SCHL	Wed, Mar 26, 2014	34.61	34.61	33.69	33.94
5498	NASDAQ	SCHL	Tue, Mar 25, 2014	34.09	34.50	33.95	34.32
5497	NASDAQ	SCHL	Mon, Mar 24, 2014	35.47	35.47	33.81	34.00
5496	NASDAQ	SCHL	Fri, Mar 21, 2014	34.53	35.67	34.34	35.51
5495	NASDAQ	SCHL	Thu, Mar 20, 2014	34.74	34.74	33.00	34.21
5494	NASDAQ	SCHL	Wed, Mar 19, 2014	35.00	35.37	34.72	34.92
5493	NASDAQ	SCHL	Tue, Mar 18, 2014	34.72	35.39	34.72	35.13
5492	NASDAQ	SCHL	Mon, Mar 17, 2014	35.00	35.38	34.54	34.64
5491	NASDAQ	SCHL	Fri, Mar 14, 2014	34.98	35.57	34.76	34.86
5490	NASDAQ	SCHL	Thu, Mar 13, 2014	35.59	35.71	35.00	35.16
5489	NASDAQ	SCHL	Wed, Mar 12, 2014	35.46	35.69	35.13	35.51
5488	NASDAQ	SCHL	Tue, Mar 11, 2014	36.15	36.15	35.28	35.58
5487	NASDAQ	SCHL	Mon, Mar 10, 2014	35.81	36.21	35.68	36.16
5486	NASDAQ	SCHL	Fri, Mar 7, 2014	36.21	36.21	35.78	35.83
5485	NASDAQ	SCHL	Thu, Mar 6, 2014	36.07	36.25	35.51	36.10
5484	NASDAQ	SCHL	Wed, Mar 5, 2014	35.96	36.39	35.54	36.02
5483	NASDAQ	SCHL	Tue, Mar 4, 2014	36.02	36.74	35.26	36.14
5482	NASDAQ	SCHL	Mon, Mar 3, 2014	35.47	35.86	35.26	35.71
5481	NASDAQ	SCHL	Fri, Feb 28, 2014	34.93	35.29	34.75	35.28
5480	NASDAQ	SCHL	Thu, Feb 27, 2014	34.79	34.95	34.41	34.87
5479	NASDAQ	SCHL	Wed, Feb 26, 2014	34.92	35.01	34.53	34.88
5478	NASDAQ	SCHL	Tue, Feb 25, 2014	34.61	35.03	34.54	34.87
5477	NASDAQ	SCHL	Mon, Feb 24, 2014	34.49	34.71	34.30	34.66
5476	NASDAQ	SCHL	Fri, Feb 21, 2014	34.35	34.52	34.07	34.39
5475	NASDAQ	SCHL	Thu, Feb 20, 2014	34.03	34.44	34.00	34.17
5474	NASDAQ	SCHL	Wed, Feb 19, 2014	33.86	34.36	33.64	33.99
5473	NASDAQ	SCHL	Tue, Feb 18, 2014	33.85	34.03	33.43	33.99
5472	NASDAQ	SCHL	Fri, Feb 14, 2014	34.33	34.34	33.66	33.69
5471	NASDAQ	SCHL	Thu, Feb 13, 2014	33.54	34.58	33.33	34.33
5470	NASDAQ	SCHL	Wed, Feb 12, 2014	33.05	33.77	32.93	33.68
5469	NASDAQ	SCHL	Tue, Feb 11, 2014	32.18	33.04	31.97	32.97
5468	NASDAQ	SCHL	Mon, Feb 10, 2014	32.09	32.21	31.42	32.13
5467	NASDAQ	SCHL	Fri, Feb 7, 2014	32.43	32.47	31.79	32.11
5466	NASDAQ	SCHL	Thu, Feb 6, 2014	32.69	33.20	32.31	32.41
5465	NASDAQ	SCHL	Wed, Feb 5, 2014	31.82	32.31	31.33	32.23
5464	NASDAQ	SCHL	Tue, Feb 4, 2014	31.81	32.08	31.27	31.98
5463	NASDAQ	SCHL	Mon, Feb 3, 2014	32.94	32.94	31.50	31.72
5462	NASDAQ	SCHL	Fri, Jan 31, 2014	33.02	33.77	32.87	32.99
5461	NASDAQ	SCHL	Thu, Jan 30, 2014	33.69	33.88	33.24	33.65
5460	NASDAQ	SCHL	Wed, Jan 29, 2014	33.58	33.73	33.18	33.49
5459	NASDAQ	SCHL	Tue, Jan 28, 2014	33.21	33.98	33.00	33.92
5458	NASDAQ	SCHL	Mon, Jan 27, 2014	32.69	33.25	32.53	33.08
5457	NASDAQ	SCHL	Fri, Jan 24, 2014	33.86	34.33	33.11	33.16
5456	NASDAQ	SCHL	Thu, Jan 23, 2014	34.39	34.50	33.98	34.13
5455	NASDAQ	SCHL	Wed, Jan 22, 2014	33.53	34.91	33.45	34.68
5454	NASDAQ	SCHL	Tue, Jan 21, 2014	34.75	34.83	33.49	33.60
5453	NASDAQ	SCHL	Fri, Jan 17, 2014	34.75	34.97	34.46	34.49
5452	NASDAQ	SCHL	Thu, Jan 16, 2014	34.72	34.80	34.40	34.74
5451	NASDAQ	SCHL	Wed, Jan 15, 2014	34.60	35.02	34.30	34.76
5450	NASDAQ	SCHL	Tue, Jan 14, 2014	34.24	34.59	34.04	34.51
5449	NASDAQ	SCHL	Mon, Jan 13, 2014	34.00	34.63	33.83	34.24
5448	NASDAQ	SCHL	Fri, Jan 10, 2014	33.50	34.35	33.27	34.20
5447	NASDAQ	SCHL	Thu, Jan 9, 2014	32.97	33.64	32.84	33.50
5446	NASDAQ	SCHL	Wed, Jan 8, 2014	32.81	32.95	32.04	32.75
5445	NASDAQ	SCHL	Tue, Jan 7, 2014	32.47	32.93	31.97	32.87
5444	NASDAQ	SCHL	Mon, Jan 6, 2014	32.95	32.95	32.25	32.26
5443	NASDAQ	SCHL	Fri, Jan 3, 2014	33.23	33.55	32.83	32.89
5442	NASDAQ	SCHL	Thu, Jan 2, 2014	33.73	34.08	33.18	33.29
5441	NASDAQ	SCHL	Tue, Dec 31, 2013	33.65	34.15	33.34	34.01
5440	NASDAQ	SCHL	Mon, Dec 30, 2013	33.62	34.05	33.39	33.79
5439	NASDAQ	SCHL	Fri, Dec 27, 2013	33.72	34.00	33.32	33.77
5438	NASDAQ	SCHL	Thu, Dec 26, 2013	33.90	34.13	33.48	33.58
5437	NASDAQ	SCHL	Tue, Dec 24, 2013	32.88	34.09	32.88	33.87
5436	NASDAQ	SCHL	Mon, Dec 23, 2013	31.56	33.04	31.56	32.97
5435	NASDAQ	SCHL	Fri, Dec 20, 2013	29.94	31.65	29.59	31.63
5434	NASDAQ	SCHL	Thu, Dec 19, 2013	28.74	30.10	28.46	29.81
5433	NASDAQ	SCHL	Wed, Dec 18, 2013	28.18	28.87	28.05	28.81
5432	NASDAQ	SCHL	Tue, Dec 17, 2013	28.46	28.68	27.75	28.06
5431	NASDAQ	SCHL	Mon, Dec 16, 2013	28.23	28.49	28.10	28.41
5430	NASDAQ	SCHL	Fri, Dec 13, 2013	28.01	28.34	27.69	28.12
5429	NASDAQ	SCHL	Thu, Dec 12, 2013	28.08	28.33	27.72	27.89
5428	NASDAQ	SCHL	Wed, Dec 11, 2013	28.27	28.32	28.02	28.19
5427	NASDAQ	SCHL	Tue, Dec 10, 2013	28.29	28.32	28.02	28.18
5426	NASDAQ	SCHL	Mon, Dec 9, 2013	28.60	28.78	28.19	28.31
5425	NASDAQ	SCHL	Fri, Dec 6, 2013	28.99	29.47	28.61	28.67
5424	NASDAQ	SCHL	Thu, Dec 5, 2013	29.42	29.42	28.73	28.76
5423	NASDAQ	SCHL	Wed, Dec 4, 2013	29.32	29.47	28.99	29.42
5422	NASDAQ	SCHL	Tue, Dec 3, 2013	29.79	30.02	29.28	29.35
5421	NASDAQ	SCHL	Mon, Dec 2, 2013	30.11	30.25	29.67	29.82
5420	NASDAQ	SCHL	Fri, Nov 29, 2013	30.84	30.98	30.44	30.54
5419	NASDAQ	SCHL	Wed, Nov 27, 2013	30.90	30.90	30.50	30.63
5418	NASDAQ	SCHL	Tue, Nov 26, 2013	31.42	31.42	30.83	30.90
5417	NASDAQ	SCHL	Mon, Nov 25, 2013	31.80	31.84	31.26	31.34
5416	NASDAQ	SCHL	Fri, Nov 22, 2013	31.21	31.75	31.10	31.66
5415	NASDAQ	SCHL	Thu, Nov 21, 2013	30.64	31.18	30.62	31.16
5414	NASDAQ	SCHL	Wed, Nov 20, 2013	29.99	30.56	29.88	30.44
5413	NASDAQ	SCHL	Tue, Nov 19, 2013	29.39	30.08	29.31	29.88
5412	NASDAQ	SCHL	Mon, Nov 18, 2013	30.01	30.18	29.20	29.31
5411	NASDAQ	SCHL	Fri, Nov 15, 2013	30.10	30.24	29.70	29.91
5410	NASDAQ	SCHL	Thu, Nov 14, 2013	30.17	30.42	29.96	30.15
5409	NASDAQ	SCHL	Wed, Nov 13, 2013	29.61	30.15	29.59	30.13
5408	NASDAQ	SCHL	Tue, Nov 12, 2013	29.32	29.77	28.98	29.73
5407	NASDAQ	SCHL	Mon, Nov 11, 2013	29.13	29.40	28.98	29.34
5406	NASDAQ	SCHL	Fri, Nov 8, 2013	28.56	29.36	28.56	29.15
5405	NASDAQ	SCHL	Thu, Nov 7, 2013	28.74	28.74	28.41	28.54
5404	NASDAQ	SCHL	Wed, Nov 6, 2013	28.71	28.85	28.42	28.55
5403	NASDAQ	SCHL	Tue, Nov 5, 2013	28.31	28.66	28.18	28.48
5402	NASDAQ	SCHL	Mon, Nov 4, 2013	28.60	28.60	28.18	28.38
5401	NASDAQ	SCHL	Fri, Nov 1, 2013	28.74	28.76	27.97	28.51
5400	NASDAQ	SCHL	Thu, Oct 31, 2013	28.71	28.98	28.46	28.69
5399	NASDAQ	SCHL	Wed, Oct 30, 2013	28.97	29.03	28.55	28.68
5398	NASDAQ	SCHL	Tue, Oct 29, 2013	29.09	29.40	28.61	28.95
5397	NASDAQ	SCHL	Mon, Oct 28, 2013	29.20	29.26	28.59	29.08
5396	NASDAQ	SCHL	Fri, Oct 25, 2013	29.23	29.29	28.93	29.26
5395	NASDAQ	SCHL	Thu, Oct 24, 2013	29.06	29.29	28.87	29.07
5394	NASDAQ	SCHL	Wed, Oct 23, 2013	28.99	29.40	28.75	28.94
5393	NASDAQ	SCHL	Tue, Oct 22, 2013	29.16	29.32	28.92	29.09
5392	NASDAQ	SCHL	Mon, Oct 21, 2013	29.26	29.39	28.62	28.96
5391	NASDAQ	SCHL	Fri, Oct 18, 2013	28.80	29.30	28.56	29.27
5390	NASDAQ	SCHL	Thu, Oct 17, 2013	28.26	28.59	28.12	28.58
5389	NASDAQ	SCHL	Wed, Oct 16, 2013	28.50	28.72	28.22	28.33
5388	NASDAQ	SCHL	Tue, Oct 15, 2013	28.51	28.74	28.19	28.29
5387	NASDAQ	SCHL	Mon, Oct 14, 2013	28.58	28.68	28.17	28.56
5386	NASDAQ	SCHL	Fri, Oct 11, 2013	28.08	28.91	27.84	28.72
5385	NASDAQ	SCHL	Thu, Oct 10, 2013	28.09	28.51	27.81	28.24
5384	NASDAQ	SCHL	Wed, Oct 9, 2013	27.70	27.77	27.54	27.71
5383	NASDAQ	SCHL	Tue, Oct 8, 2013	27.90	27.96	27.40	27.59
5382	NASDAQ	SCHL	Mon, Oct 7, 2013	28.12	28.29	27.95	27.96
5381	NASDAQ	SCHL	Fri, Oct 4, 2013	28.17	28.48	28.17	28.29
5380	NASDAQ	SCHL	Thu, Oct 3, 2013	28.53	28.90	28.00	28.18
5379	NASDAQ	SCHL	Wed, Oct 2, 2013	28.77	28.93	28.52	28.55
5378	NASDAQ	SCHL	Tue, Oct 1, 2013	28.72	29.25	28.61	28.90
5377	NASDAQ	SCHL	Mon, Sep 30, 2013	28.55	29.08	28.52	28.67
5376	NASDAQ	SCHL	Fri, Sep 27, 2013	28.70	29.11	28.52	28.81
5375	NASDAQ	SCHL	Thu, Sep 26, 2013	29.01	29.12	28.76	28.90
5374	NASDAQ	SCHL	Wed, Sep 25, 2013	29.08	29.28	28.85	28.95
5373	NASDAQ	SCHL	Tue, Sep 24, 2013	29.17	29.45	28.95	29.02
5372	NASDAQ	SCHL	Mon, Sep 23, 2013	29.45	29.55	28.97	29.17
5371	NASDAQ	SCHL	Fri, Sep 20, 2013	30.27	30.60	29.45	29.55
5370	NASDAQ	SCHL	Thu, Sep 19, 2013	30.65	30.90	29.91	30.27
5369	NASDAQ	SCHL	Wed, Sep 18, 2013	30.21	30.90	30.21	30.55
5368	NASDAQ	SCHL	Tue, Sep 17, 2013	30.05	30.38	29.95	30.17
5367	NASDAQ	SCHL	Mon, Sep 16, 2013	30.86	30.86	30.00	30.05
5366	NASDAQ	SCHL	Fri, Sep 13, 2013	30.47	30.67	30.15	30.54
5365	NASDAQ	SCHL	Thu, Sep 12, 2013	29.99	30.85	29.99	30.33
5364	NASDAQ	SCHL	Wed, Sep 11, 2013	31.22	31.22	29.92	29.99
5363	NASDAQ	SCHL	Tue, Sep 10, 2013	31.10	31.44	30.92	31.30
5362	NASDAQ	SCHL	Mon, Sep 9, 2013	29.86	30.91	29.79	30.88
5361	NASDAQ	SCHL	Fri, Sep 6, 2013	30.30	30.30	29.41	29.68
5360	NASDAQ	SCHL	Thu, Sep 5, 2013	30.40	30.82	29.98	30.10
5359	NASDAQ	SCHL	Wed, Sep 4, 2013	30.18	30.67	29.95	30.27
5358	NASDAQ	SCHL	Tue, Sep 3, 2013	30.20	31.36	29.90	30.21
5357	NASDAQ	SCHL	Fri, Aug 30, 2013	29.82	29.97	29.42	29.51
5356	NASDAQ	SCHL	Thu, Aug 29, 2013	29.56	29.97	29.56	29.86
5355	NASDAQ	SCHL	Wed, Aug 28, 2013	29.57	29.68	29.45	29.58
5354	NASDAQ	SCHL	Tue, Aug 27, 2013	30.05	30.33	29.52	29.63
5353	NASDAQ	SCHL	Mon, Aug 26, 2013	30.41	30.67	30.28	30.41
5352	NASDAQ	SCHL	Fri, Aug 23, 2013	30.21	30.56	30.16	30.41
5351	NASDAQ	SCHL	Thu, Aug 22, 2013	29.96	30.38	29.96	30.21
5350	NASDAQ	SCHL	Wed, Aug 21, 2013	29.59	30.29	29.48	29.90
5349	NASDAQ	SCHL	Tue, Aug 20, 2013	29.39	29.81	29.21	29.74
5348	NASDAQ	SCHL	Mon, Aug 19, 2013	29.32	29.83	29.30	29.32
5347	NASDAQ	SCHL	Fri, Aug 16, 2013	29.52	29.87	29.25	29.34
5346	NASDAQ	SCHL	Thu, Aug 15, 2013	29.59	29.79	29.33	29.47
5345	NASDAQ	SCHL	Wed, Aug 14, 2013	30.76	30.76	29.79	29.89
5344	NASDAQ	SCHL	Tue, Aug 13, 2013	30.61	30.86	30.33	30.81
5343	NASDAQ	SCHL	Mon, Aug 12, 2013	30.53	31.17	30.20	30.66
5342	NASDAQ	SCHL	Fri, Aug 9, 2013	30.77	31.08	30.53	30.71
5341	NASDAQ	SCHL	Thu, Aug 8, 2013	31.08	31.17	30.62	30.83
5340	NASDAQ	SCHL	Wed, Aug 7, 2013	30.66	30.94	30.53	30.79
5339	NASDAQ	SCHL	Tue, Aug 6, 2013	30.80	31.13	30.35	30.77
5338	NASDAQ	SCHL	Mon, Aug 5, 2013	31.00	31.11	30.75	30.87
5337	NASDAQ	SCHL	Fri, Aug 2, 2013	30.88	31.10	30.73	31.07
5336	NASDAQ	SCHL	Thu, Aug 1, 2013	30.83	31.25	30.75	31.00
5335	NASDAQ	SCHL	Wed, Jul 31, 2013	30.68	30.96	30.30	30.50
5334	NASDAQ	SCHL	Tue, Jul 30, 2013	30.11	30.64	30.02	30.54
5333	NASDAQ	SCHL	Mon, Jul 29, 2013	30.61	30.61	29.72	30.05
5332	NASDAQ	SCHL	Fri, Jul 26, 2013	30.57	30.90	30.23	30.60
5331	NASDAQ	SCHL	Thu, Jul 25, 2013	29.86	30.72	29.86	30.71
5330	NASDAQ	SCHL	Wed, Jul 24, 2013	30.20	30.20	29.83	29.95
5329	NASDAQ	SCHL	Tue, Jul 23, 2013	29.52	30.28	29.34	30.11
5328	NASDAQ	SCHL	Mon, Jul 22, 2013	29.31	29.83	28.99	29.47
5327	NASDAQ	SCHL	Fri, Jul 19, 2013	29.63	30.28	29.39	29.54
5326	NASDAQ	SCHL	Thu, Jul 18, 2013	30.01	30.97	28.80	29.45
5325	NASDAQ	SCHL	Wed, Jul 17, 2013	32.44	32.47	31.22	32.10
5324	NASDAQ	SCHL	Tue, Jul 16, 2013	32.51	32.74	32.06	32.15
5323	NASDAQ	SCHL	Mon, Jul 15, 2013	32.93	33.03	32.30	32.35
5322	NASDAQ	SCHL	Fri, Jul 12, 2013	32.79	33.14	32.76	33.02
5321	NASDAQ	SCHL	Thu, Jul 11, 2013	32.81	33.04	32.70	32.83
5320	NASDAQ	SCHL	Wed, Jul 10, 2013	32.03	32.64	32.03	32.59
5319	NASDAQ	SCHL	Tue, Jul 9, 2013	31.96	32.15	31.84	31.96
5318	NASDAQ	SCHL	Mon, Jul 8, 2013	31.81	32.04	31.47	31.86
5317	NASDAQ	SCHL	Fri, Jul 5, 2013	30.81	32.14	30.76	32.10
5316	NASDAQ	SCHL	Wed, Jul 3, 2013	29.87	30.45	29.83	30.34
5315	NASDAQ	SCHL	Tue, Jul 2, 2013	29.75	30.30	29.75	30.03
5314	NASDAQ	SCHL	Mon, Jul 1, 2013	29.40	30.06	29.40	29.79
5313	NASDAQ	SCHL	Fri, Jun 28, 2013	29.18	29.60	29.15	29.29
5312	NASDAQ	SCHL	Thu, Jun 27, 2013	28.97	29.50	28.89	29.29
5311	NASDAQ	SCHL	Wed, Jun 26, 2013	28.97	29.09	28.66	28.86
5310	NASDAQ	SCHL	Tue, Jun 25, 2013	28.42	28.81	28.33	28.68
5309	NASDAQ	SCHL	Mon, Jun 24, 2013	28.40	28.57	28.20	28.20
5308	NASDAQ	SCHL	Fri, Jun 21, 2013	28.91	29.13	28.52	28.58
5307	NASDAQ	SCHL	Thu, Jun 20, 2013	29.26	30.02	28.79	28.83
5306	NASDAQ	SCHL	Wed, Jun 19, 2013	29.72	30.19	29.63	29.65
5305	NASDAQ	SCHL	Tue, Jun 18, 2013	29.20	29.76	29.20	29.68
5304	NASDAQ	SCHL	Mon, Jun 17, 2013	29.41	29.46	28.89	29.12
5303	NASDAQ	SCHL	Fri, Jun 14, 2013	29.43	29.70	29.03	29.11
5302	NASDAQ	SCHL	Thu, Jun 13, 2013	28.82	29.57	28.77	29.45
5301	NASDAQ	SCHL	Wed, Jun 12, 2013	29.26	29.35	28.70	28.80
5300	NASDAQ	SCHL	Tue, Jun 11, 2013	29.09	29.30	28.84	29.02
5299	NASDAQ	SCHL	Mon, Jun 10, 2013	29.68	29.86	29.27	29.36
5298	NASDAQ	SCHL	Fri, Jun 7, 2013	29.59	29.98	29.59	29.81
5297	NASDAQ	SCHL	Thu, Jun 6, 2013	28.99	29.49	28.99	29.35
5296	NASDAQ	SCHL	Wed, Jun 5, 2013	29.53	29.83	29.06	29.06
5295	NASDAQ	SCHL	Tue, Jun 4, 2013	29.98	30.20	29.34	29.62
5294	NASDAQ	SCHL	Mon, Jun 3, 2013	30.17	30.30	29.77	30.00
5293	NASDAQ	SCHL	Fri, May 31, 2013	30.20	30.84	30.20	30.24
5292	NASDAQ	SCHL	Thu, May 30, 2013	30.70	30.72	30.19	30.31
5291	NASDAQ	SCHL	Wed, May 29, 2013	30.04	30.70	30.04	30.67
5290	NASDAQ	SCHL	Tue, May 28, 2013	30.27	30.93	29.93	30.21
5289	NASDAQ	SCHL	Fri, May 24, 2013	30.18	30.30	29.65	30.23
5288	NASDAQ	SCHL	Thu, May 23, 2013	29.21	30.58	29.21	30.38
5287	NASDAQ	SCHL	Wed, May 22, 2013	30.29	30.83	29.47	29.71
5286	NASDAQ	SCHL	Tue, May 21, 2013	30.16	30.43	30.01	30.20
5285	NASDAQ	SCHL	Mon, May 20, 2013	29.91	30.18	29.91	30.18
5284	NASDAQ	SCHL	Fri, May 17, 2013	29.99	30.47	29.96	30.04
5283	NASDAQ	SCHL	Thu, May 16, 2013	29.67	30.09	29.66	29.82
5282	NASDAQ	SCHL	Wed, May 15, 2013	29.36	30.01	29.34	29.75
5281	NASDAQ	SCHL	Tue, May 14, 2013	28.94	29.47	28.94	29.44
5280	NASDAQ	SCHL	Mon, May 13, 2013	29.58	29.58	28.82	28.96
5279	NASDAQ	SCHL	Fri, May 10, 2013	29.19	29.68	29.17	29.64
5278	NASDAQ	SCHL	Thu, May 9, 2013	28.75	29.20	28.75	29.03
5277	NASDAQ	SCHL	Wed, May 8, 2013	28.69	28.92	28.54	28.72
5276	NASDAQ	SCHL	Tue, May 7, 2013	28.05	28.75	28.02	28.74
5275	NASDAQ	SCHL	Mon, May 6, 2013	27.59	28.29	27.59	28.00
5274	NASDAQ	SCHL	Fri, May 3, 2013	27.24	27.70	26.82	27.65
5273	NASDAQ	SCHL	Thu, May 2, 2013	26.86	27.13	26.67	26.88
5272	NASDAQ	SCHL	Wed, May 1, 2013	27.45	27.45	26.63	26.82
5271	NASDAQ	SCHL	Tue, Apr 30, 2013	27.28	27.45	27.08	27.45
5270	NASDAQ	SCHL	Mon, Apr 29, 2013	26.66	27.49	26.47	27.37
5269	NASDAQ	SCHL	Fri, Apr 26, 2013	26.62	26.76	26.32	26.66
5268	NASDAQ	SCHL	Thu, Apr 25, 2013	26.66	27.01	26.64	26.79
5267	NASDAQ	SCHL	Wed, Apr 24, 2013	26.64	26.74	26.40	26.63
5266	NASDAQ	SCHL	Tue, Apr 23, 2013	26.56	26.91	26.40	26.73
5265	NASDAQ	SCHL	Mon, Apr 22, 2013	26.00	26.50	25.85	26.50
5264	NASDAQ	SCHL	Fri, Apr 19, 2013	25.95	26.13	25.78	25.99
5263	NASDAQ	SCHL	Thu, Apr 18, 2013	26.11	26.20	25.88	25.95
5262	NASDAQ	SCHL	Wed, Apr 17, 2013	26.05	26.24	25.86	26.01
5261	NASDAQ	SCHL	Tue, Apr 16, 2013	26.06	26.41	25.70	26.31
5260	NASDAQ	SCHL	Mon, Apr 15, 2013	26.78	26.94	25.85	25.92
5259	NASDAQ	SCHL	Fri, Apr 12, 2013	26.29	27.05	26.29	27.03
5258	NASDAQ	SCHL	Thu, Apr 11, 2013	26.53	26.70	26.34	26.48
5257	NASDAQ	SCHL	Wed, Apr 10, 2013	26.18	26.72	25.96	26.62
5256	NASDAQ	SCHL	Tue, Apr 9, 2013	26.54	26.54	25.87	26.03
5255	NASDAQ	SCHL	Mon, Apr 8, 2013	26.18	26.44	26.00	26.42
5254	NASDAQ	SCHL	Fri, Apr 5, 2013	25.62	26.16	25.62	26.08
5253	NASDAQ	SCHL	Thu, Apr 4, 2013	25.88	26.17	25.82	25.91
5252	NASDAQ	SCHL	Wed, Apr 3, 2013	26.25	26.38	25.78	25.82
5251	NASDAQ	SCHL	Tue, Apr 2, 2013	26.48	26.61	26.19	26.26
5250	NASDAQ	SCHL	Mon, Apr 1, 2013	26.65	26.65	26.12	26.26
5249	NASDAQ	SCHL	Thu, Mar 28, 2013	26.50	26.92	26.28	26.65
5248	NASDAQ	SCHL	Wed, Mar 27, 2013	26.21	26.52	26.15	26.48
5247	NASDAQ	SCHL	Tue, Mar 26, 2013	26.51	26.51	26.10	26.22
5246	NASDAQ	SCHL	Mon, Mar 25, 2013	26.33	26.74	26.05	26.29
5245	NASDAQ	SCHL	Fri, Mar 22, 2013	26.80	26.88	25.81	26.30
5244	NASDAQ	SCHL	Thu, Mar 21, 2013	27.90	28.25	26.35	26.75
5243	NASDAQ	SCHL	Wed, Mar 20, 2013	30.76	31.09	30.51	31.07
5242	NASDAQ	SCHL	Tue, Mar 19, 2013	30.67	30.79	30.38	30.64
5241	NASDAQ	SCHL	Mon, Mar 18, 2013	30.67	30.83	30.54	30.65
5240	NASDAQ	SCHL	Fri, Mar 15, 2013	31.50	31.58	30.94	30.99
5239	NASDAQ	SCHL	Thu, Mar 14, 2013	31.60	31.60	31.32	31.49
5238	NASDAQ	SCHL	Wed, Mar 13, 2013	30.92	32.09	30.66	31.61
5237	NASDAQ	SCHL	Tue, Mar 12, 2013	30.88	31.57	30.54	30.82
5236	NASDAQ	SCHL	Mon, Mar 11, 2013	31.47	31.52	30.73	30.89
5235	NASDAQ	SCHL	Fri, Mar 8, 2013	31.64	32.04	31.56	31.76
5234	NASDAQ	SCHL	Thu, Mar 7, 2013	30.70	31.54	30.62	31.33
5233	NASDAQ	SCHL	Wed, Mar 6, 2013	30.64	30.88	30.22	30.66
5232	NASDAQ	SCHL	Tue, Mar 5, 2013	30.20	30.88	29.84	30.49
5231	NASDAQ	SCHL	Mon, Mar 4, 2013	29.68	29.97	29.27	29.95
5230	NASDAQ	SCHL	Fri, Mar 1, 2013	29.85	30.31	29.60	29.69
5229	NASDAQ	SCHL	Thu, Feb 28, 2013	30.51	30.85	30.10	30.10
5228	NASDAQ	SCHL	Wed, Feb 27, 2013	29.52	30.84	29.52	30.58
5227	NASDAQ	SCHL	Tue, Feb 26, 2013	29.92	29.99	29.24	29.49
5226	NASDAQ	SCHL	Mon, Feb 25, 2013	30.39	30.41	29.46	29.67
5225	NASDAQ	SCHL	Fri, Feb 22, 2013	30.80	30.91	30.60	30.73
5224	NASDAQ	SCHL	Thu, Feb 21, 2013	31.11	31.31	30.47	30.57
5223	NASDAQ	SCHL	Wed, Feb 20, 2013	31.03	31.56	30.98	31.09
5222	NASDAQ	SCHL	Tue, Feb 19, 2013	30.87	31.39	30.87	31.05
5221	NASDAQ	SCHL	Fri, Feb 15, 2013	30.57	31.14	30.34	30.87
5220	NASDAQ	SCHL	Thu, Feb 14, 2013	29.98	30.43	29.71	30.41
5219	NASDAQ	SCHL	Wed, Feb 13, 2013	29.81	30.13	29.79	30.11
5218	NASDAQ	SCHL	Tue, Feb 12, 2013	29.34	29.76	29.28	29.75
5217	NASDAQ	SCHL	Mon, Feb 11, 2013	28.93	29.42	28.76	29.34
5216	NASDAQ	SCHL	Fri, Feb 8, 2013	29.05	29.05	28.73	28.90
5215	NASDAQ	SCHL	Thu, Feb 7, 2013	29.26	29.27	28.84	29.05
5214	NASDAQ	SCHL	Wed, Feb 6, 2013	29.24	29.27	28.74	29.20
5213	NASDAQ	SCHL	Tue, Feb 5, 2013	29.37	29.38	29.05	29.32
5212	NASDAQ	SCHL	Mon, Feb 4, 2013	30.27	30.30	29.01	29.14
5211	NASDAQ	SCHL	Fri, Feb 1, 2013	29.87	30.55	29.64	30.41
5210	NASDAQ	SCHL	Thu, Jan 31, 2013	29.62	29.80	29.33	29.66
5209	NASDAQ	SCHL	Wed, Jan 30, 2013	29.79	30.06	29.51	29.61
5208	NASDAQ	SCHL	Tue, Jan 29, 2013	29.74	29.90	29.26	29.89
5207	NASDAQ	SCHL	Mon, Jan 28, 2013	29.51	29.94	29.42	29.82
5206	NASDAQ	SCHL	Fri, Jan 25, 2013	29.79	29.82	29.25	29.51
5205	NASDAQ	SCHL	Thu, Jan 24, 2013	28.96	29.79	28.96	29.68
5204	NASDAQ	SCHL	Wed, Jan 23, 2013	28.91	29.04	28.85	28.98
5203	NASDAQ	SCHL	Tue, Jan 22, 2013	28.98	29.10	28.77	28.84
5202	NASDAQ	SCHL	Fri, Jan 18, 2013	29.14	29.18	28.91	29.04
5201	NASDAQ	SCHL	Thu, Jan 17, 2013	28.97	29.26	28.76	29.21
5200	NASDAQ	SCHL	Wed, Jan 16, 2013	28.88	29.00	28.75	28.79
5199	NASDAQ	SCHL	Tue, Jan 15, 2013	29.02	29.10	28.94	28.97
5198	NASDAQ	SCHL	Mon, Jan 14, 2013	29.17	29.35	28.97	29.13
5197	NASDAQ	SCHL	Fri, Jan 11, 2013	29.30	29.50	29.12	29.20
5196	NASDAQ	SCHL	Thu, Jan 10, 2013	29.55	29.55	29.25	29.25
5195	NASDAQ	SCHL	Wed, Jan 9, 2013	29.35	29.53	29.18	29.39
5194	NASDAQ	SCHL	Tue, Jan 8, 2013	29.31	29.43	28.86	29.18
5193	NASDAQ	SCHL	Mon, Jan 7, 2013	29.38	29.56	29.19	29.30
5192	NASDAQ	SCHL	Fri, Jan 4, 2013	29.89	29.91	29.35	29.53
5191	NASDAQ	SCHL	Thu, Jan 3, 2013	30.20	30.35	29.65	29.78
5190	NASDAQ	SCHL	Wed, Jan 2, 2013	30.29	30.82	29.84	30.59
5189	NASDAQ	SCHL	Mon, Dec 31, 2012	28.84	29.59	28.77	29.56
5188	NASDAQ	SCHL	Fri, Dec 28, 2012	28.88	29.10	28.63	28.76
5187	NASDAQ	SCHL	Thu, Dec 27, 2012	28.94	29.23	28.57	29.00
5186	NASDAQ	SCHL	Wed, Dec 26, 2012	29.07	29.15	28.54	28.99
5185	NASDAQ	SCHL	Mon, Dec 24, 2012	28.74	29.12	28.28	28.95
5184	NASDAQ	SCHL	Fri, Dec 21, 2012	28.49	28.79	28.21	28.66
5183	NASDAQ	SCHL	Thu, Dec 20, 2012	29.20	29.81	28.19	28.79
5182	NASDAQ	SCHL	Wed, Dec 19, 2012	28.98	29.35	28.75	29.29
5181	NASDAQ	SCHL	Tue, Dec 18, 2012	29.05	29.34	28.71	29.00
5180	NASDAQ	SCHL	Mon, Dec 17, 2012	28.96	29.34	28.70	29.08
5179	NASDAQ	SCHL	Fri, Dec 14, 2012	28.43	29.08	28.43	28.82
5178	NASDAQ	SCHL	Thu, Dec 13, 2012	28.43	28.64	27.91	28.52
5177	NASDAQ	SCHL	Wed, Dec 12, 2012	28.76	28.76	28.22	28.31
5176	NASDAQ	SCHL	Tue, Dec 11, 2012	28.61	28.81	28.36	28.49
5175	NASDAQ	SCHL	Mon, Dec 10, 2012	28.41	28.68	28.21	28.34
5174	NASDAQ	SCHL	Fri, Dec 7, 2012	28.47	28.99	28.29	28.38
5173	NASDAQ	SCHL	Thu, Dec 6, 2012	28.65	28.77	27.81	28.36
5172	NASDAQ	SCHL	Wed, Dec 5, 2012	28.34	28.72	28.29	28.63
5171	NASDAQ	SCHL	Tue, Dec 4, 2012	28.63	28.82	28.17	28.24
5170	NASDAQ	SCHL	Mon, Dec 3, 2012	28.36	28.66	28.18	28.57
5169	NASDAQ	SCHL	Fri, Nov 30, 2012	27.96	28.28	27.59	28.06
5168	NASDAQ	SCHL	Thu, Nov 29, 2012	27.81	28.05	27.56	27.87
5167	NASDAQ	SCHL	Wed, Nov 28, 2012	27.16	27.77	26.76	27.54
5166	NASDAQ	SCHL	Tue, Nov 27, 2012	26.95	27.55	26.95	27.22
5165	NASDAQ	SCHL	Mon, Nov 26, 2012	26.24	27.06	26.24	27.00
5164	NASDAQ	SCHL	Fri, Nov 23, 2012	26.26	26.76	25.94	26.39
5163	NASDAQ	SCHL	Wed, Nov 21, 2012	25.30	26.61	25.03	26.05
5162	NASDAQ	SCHL	Tue, Nov 20, 2012	32.09	32.09	31.58	31.84
5161	NASDAQ	SCHL	Mon, Nov 19, 2012	31.48	33.00	31.48	32.11
5160	NASDAQ	SCHL	Fri, Nov 16, 2012	30.26	31.66	30.26	31.03
5159	NASDAQ	SCHL	Thu, Nov 15, 2012	30.00	30.67	29.88	30.31
5158	NASDAQ	SCHL	Wed, Nov 14, 2012	30.44	30.84	29.68	29.90
5157	NASDAQ	SCHL	Tue, Nov 13, 2012	30.76	31.21	30.14	30.39
5156	NASDAQ	SCHL	Mon, Nov 12, 2012	31.21	31.91	30.78	30.85
5155	NASDAQ	SCHL	Fri, Nov 9, 2012	31.27	31.66	31.15	31.20
5154	NASDAQ	SCHL	Thu, Nov 8, 2012	32.21	32.22	31.24	31.37
5153	NASDAQ	SCHL	Wed, Nov 7, 2012	33.32	33.36	32.18	32.18
5152	NASDAQ	SCHL	Tue, Nov 6, 2012	33.38	33.79	33.17	33.68
5151	NASDAQ	SCHL	Mon, Nov 5, 2012	33.53	33.53	32.94	33.25
5150	NASDAQ	SCHL	Fri, Nov 2, 2012	34.37	34.44	33.48	33.50
5149	NASDAQ	SCHL	Thu, Nov 1, 2012	33.08	34.55	32.79	34.36
5148	NASDAQ	SCHL	Wed, Oct 31, 2012	32.76	33.05	32.55	33.01
5147	NASDAQ	SCHL	Fri, Oct 26, 2012	33.09	33.14	32.64	32.72
5146	NASDAQ	SCHL	Thu, Oct 25, 2012	33.53	33.53	32.85	33.04
5145	NASDAQ	SCHL	Wed, Oct 24, 2012	33.15	33.42	32.79	33.32
5144	NASDAQ	SCHL	Tue, Oct 23, 2012	33.12	33.52	32.50	32.98
5143	NASDAQ	SCHL	Mon, Oct 22, 2012	33.88	33.92	33.23	33.35
5142	NASDAQ	SCHL	Fri, Oct 19, 2012	33.88	34.00	33.51	33.89
5141	NASDAQ	SCHL	Thu, Oct 18, 2012	34.06	34.54	33.93	34.07
5140	NASDAQ	SCHL	Wed, Oct 17, 2012	34.14	34.51	33.88	34.07
5139	NASDAQ	SCHL	Tue, Oct 16, 2012	33.78	34.24	33.57	34.16
5138	NASDAQ	SCHL	Mon, Oct 15, 2012	33.18	33.57	32.92	33.44
5137	NASDAQ	SCHL	Fri, Oct 12, 2012	33.11	33.25	32.95	33.20
5136	NASDAQ	SCHL	Thu, Oct 11, 2012	33.08	33.22	32.87	33.11
5135	NASDAQ	SCHL	Wed, Oct 10, 2012	33.07	33.19	32.73	32.93
5134	NASDAQ	SCHL	Tue, Oct 9, 2012	33.36	33.50	32.97	33.01
5133	NASDAQ	SCHL	Mon, Oct 8, 2012	33.54	34.00	33.27	33.36
5132	NASDAQ	SCHL	Fri, Oct 5, 2012	33.07	33.92	33.03	33.83
5131	NASDAQ	SCHL	Thu, Oct 4, 2012	33.00	33.02	32.64	33.02
5130	NASDAQ	SCHL	Wed, Oct 3, 2012	32.70	33.02	32.60	32.97
5129	NASDAQ	SCHL	Tue, Oct 2, 2012	32.32	32.84	32.15	32.70
5128	NASDAQ	SCHL	Mon, Oct 1, 2012	32.04	32.51	31.86	32.02
5127	NASDAQ	SCHL	Fri, Sep 28, 2012	32.02	32.06	31.75	31.78
5126	NASDAQ	SCHL	Thu, Sep 27, 2012	32.41	32.46	31.97	32.07
5125	NASDAQ	SCHL	Wed, Sep 26, 2012	32.71	32.81	32.04	32.16
5124	NASDAQ	SCHL	Tue, Sep 25, 2012	33.54	33.68	32.56	32.60
5123	NASDAQ	SCHL	Mon, Sep 24, 2012	33.98	34.09	33.07	33.66
5122	NASDAQ	SCHL	Fri, Sep 21, 2012	33.75	34.52	33.48	34.04
5121	NASDAQ	SCHL	Thu, Sep 20, 2012	33.17	33.75	32.60	33.47
5120	NASDAQ	SCHL	Wed, Sep 19, 2012	33.70	33.70	33.08	33.39
5119	NASDAQ	SCHL	Tue, Sep 18, 2012	33.46	33.74	33.27	33.48
5118	NASDAQ	SCHL	Mon, Sep 17, 2012	33.75	33.90	33.29	33.49
5117	NASDAQ	SCHL	Fri, Sep 14, 2012	33.65	33.87	33.57	33.70
5116	NASDAQ	SCHL	Thu, Sep 13, 2012	33.06	33.88	32.77	33.56
5115	NASDAQ	SCHL	Wed, Sep 12, 2012	33.32	33.68	32.85	32.94
5114	NASDAQ	SCHL	Tue, Sep 11, 2012	33.07	33.53	33.00	33.17
5113	NASDAQ	SCHL	Mon, Sep 10, 2012	33.33	33.60	32.94	33.01
5112	NASDAQ	SCHL	Fri, Sep 7, 2012	32.54	33.42	32.33	33.27
5111	NASDAQ	SCHL	Thu, Sep 6, 2012	31.11	32.32	31.11	32.31
5110	NASDAQ	SCHL	Wed, Sep 5, 2012	31.18	31.37	30.88	30.94
5109	NASDAQ	SCHL	Tue, Sep 4, 2012	30.62	31.26	30.42	31.14
5108	NASDAQ	SCHL	Fri, Aug 31, 2012	31.11	31.24	30.52	30.55
5107	NASDAQ	SCHL	Thu, Aug 30, 2012	31.24	31.25	30.80	30.89
5106	NASDAQ	SCHL	Wed, Aug 29, 2012	31.68	31.82	31.06	31.26
5105	NASDAQ	SCHL	Tue, Aug 28, 2012	30.53	31.87	30.53	31.78
5104	NASDAQ	SCHL	Mon, Aug 27, 2012	30.31	30.82	30.26	30.50
5103	NASDAQ	SCHL	Fri, Aug 24, 2012	30.02	30.24	29.83	30.18
5102	NASDAQ	SCHL	Thu, Aug 23, 2012	30.79	31.19	30.27	30.28
5101	NASDAQ	SCHL	Wed, Aug 22, 2012	31.41	31.41	30.66	30.68
5100	NASDAQ	SCHL	Tue, Aug 21, 2012	31.43	31.99	31.07	31.40
5099	NASDAQ	SCHL	Mon, Aug 20, 2012	31.20	31.66	30.95	31.33
5098	NASDAQ	SCHL	Fri, Aug 17, 2012	31.22	31.37	30.94	31.33
5097	NASDAQ	SCHL	Thu, Aug 16, 2012	30.85	31.27	30.85	31.16
5096	NASDAQ	SCHL	Wed, Aug 15, 2012	30.52	31.33	30.30	30.92
5095	NASDAQ	SCHL	Tue, Aug 14, 2012	31.93	31.98	30.89	30.99
5094	NASDAQ	SCHL	Mon, Aug 13, 2012	31.24	31.81	31.01	31.81
5093	NASDAQ	SCHL	Fri, Aug 10, 2012	30.98	31.57	30.72	31.29
5092	NASDAQ	SCHL	Thu, Aug 9, 2012	30.93	31.28	30.67	31.02
5091	NASDAQ	SCHL	Wed, Aug 8, 2012	30.77	31.09	30.51	30.88
5090	NASDAQ	SCHL	Tue, Aug 7, 2012	30.50	31.32	30.47	30.78
5089	NASDAQ	SCHL	Mon, Aug 6, 2012	30.16	30.61	29.84	30.45
5088	NASDAQ	SCHL	Fri, Aug 3, 2012	29.81	30.35	29.46	30.09
5087	NASDAQ	SCHL	Thu, Aug 2, 2012	29.62	29.94	29.00	29.31
5086	NASDAQ	SCHL	Wed, Aug 1, 2012	30.18	30.32	29.61	29.74
5085	NASDAQ	SCHL	Tue, Jul 31, 2012	30.07	30.79	30.07	30.13
5084	NASDAQ	SCHL	Mon, Jul 30, 2012	29.68	30.45	29.60	30.28
5083	NASDAQ	SCHL	Fri, Jul 27, 2012	28.64	29.87	28.28	29.77
5082	NASDAQ	SCHL	Thu, Jul 26, 2012	28.56	28.78	28.27	28.47
5081	NASDAQ	SCHL	Wed, Jul 25, 2012	28.42	28.48	28.04	28.22
5080	NASDAQ	SCHL	Tue, Jul 24, 2012	28.85	28.92	28.03	28.40
5079	NASDAQ	SCHL	Mon, Jul 23, 2012	28.31	28.84	28.02	28.71
5078	NASDAQ	SCHL	Fri, Jul 20, 2012	28.42	29.06	28.05	28.81
5077	NASDAQ	SCHL	Thu, Jul 19, 2012	29.25	30.03	27.77	28.35
5076	NASDAQ	SCHL	Wed, Jul 18, 2012	28.33	29.20	27.96	29.16
5075	NASDAQ	SCHL	Tue, Jul 17, 2012	27.81	28.45	27.64	28.37
5074	NASDAQ	SCHL	Mon, Jul 16, 2012	27.63	27.78	27.30	27.73
5073	NASDAQ	SCHL	Fri, Jul 13, 2012	27.57	27.87	27.41	27.61
5072	NASDAQ	SCHL	Thu, Jul 12, 2012	27.56	27.67	27.23	27.51
5071	NASDAQ	SCHL	Wed, Jul 11, 2012	27.88	28.25	27.50	27.73
5070	NASDAQ	SCHL	Tue, Jul 10, 2012	28.25	28.47	27.67	27.84
5069	NASDAQ	SCHL	Mon, Jul 9, 2012	28.09	28.23	27.88	28.02
5068	NASDAQ	SCHL	Fri, Jul 6, 2012	28.35	28.59	28.06	28.17
5067	NASDAQ	SCHL	Thu, Jul 5, 2012	28.47	28.62	28.31	28.56
5066	NASDAQ	SCHL	Tue, Jul 3, 2012	28.19	28.50	28.19	28.50
5065	NASDAQ	SCHL	Mon, Jul 2, 2012	28.27	28.40	27.73	28.28
5064	NASDAQ	SCHL	Fri, Jun 29, 2012	28.64	28.64	28.06	28.14
5063	NASDAQ	SCHL	Thu, Jun 28, 2012	27.63	28.04	27.44	28.04
5062	NASDAQ	SCHL	Wed, Jun 27, 2012	27.57	27.89	27.37	27.86
5061	NASDAQ	SCHL	Tue, Jun 26, 2012	26.84	27.50	26.84	27.47
5060	NASDAQ	SCHL	Mon, Jun 25, 2012	26.83	26.99	26.56	26.77
5059	NASDAQ	SCHL	Fri, Jun 22, 2012	26.65	27.26	26.63	27.23
5058	NASDAQ	SCHL	Thu, Jun 21, 2012	27.10	27.15	26.45	26.47
5057	NASDAQ	SCHL	Wed, Jun 20, 2012	27.43	27.53	26.97	27.12
5056	NASDAQ	SCHL	Tue, Jun 19, 2012	27.30	27.78	27.05	27.49
5055	NASDAQ	SCHL	Mon, Jun 18, 2012	26.84	27.24	26.82	27.16
5054	NASDAQ	SCHL	Fri, Jun 15, 2012	26.69	27.21	26.69	27.00
5053	NASDAQ	SCHL	Thu, Jun 14, 2012	26.57	27.03	26.42	26.73
5052	NASDAQ	SCHL	Wed, Jun 13, 2012	26.88	26.95	26.43	26.51
5051	NASDAQ	SCHL	Tue, Jun 12, 2012	26.48	26.98	26.39	26.92
5050	NASDAQ	SCHL	Mon, Jun 11, 2012	26.74	26.76	26.30	26.31
5049	NASDAQ	SCHL	Fri, Jun 8, 2012	26.40	26.72	26.25	26.44
5048	NASDAQ	SCHL	Thu, Jun 7, 2012	27.16	27.36	26.49	26.51
5047	NASDAQ	SCHL	Wed, Jun 6, 2012	26.65	26.93	26.46	26.85
5046	NASDAQ	SCHL	Tue, Jun 5, 2012	26.24	26.47	26.04	26.41
5045	NASDAQ	SCHL	Mon, Jun 4, 2012	26.34	26.51	26.11	26.43
5044	NASDAQ	SCHL	Fri, Jun 1, 2012	26.53	26.87	26.30	26.31
5043	NASDAQ	SCHL	Thu, May 31, 2012	27.24	27.29	26.80	26.95
5042	NASDAQ	SCHL	Wed, May 30, 2012	27.87	27.87	27.27	27.28
5041	NASDAQ	SCHL	Tue, May 29, 2012	27.83	28.20	27.71	28.01
5040	NASDAQ	SCHL	Fri, May 25, 2012	29.08	29.09	27.46	27.77
5039	NASDAQ	SCHL	Thu, May 24, 2012	28.77	29.26	28.55	29.24
5038	NASDAQ	SCHL	Wed, May 23, 2012	28.52	28.78	28.33	28.76
5037	NASDAQ	SCHL	Tue, May 22, 2012	28.64	28.90	28.49	28.69
5036	NASDAQ	SCHL	Mon, May 21, 2012	28.41	28.79	27.74	28.69
5035	NASDAQ	SCHL	Fri, May 18, 2012	28.28	28.46	27.89	28.40
5034	NASDAQ	SCHL	Thu, May 17, 2012	28.61	28.78	28.25	28.27
5033	NASDAQ	SCHL	Wed, May 16, 2012	28.77	29.05	28.61	28.62
5032	NASDAQ	SCHL	Tue, May 15, 2012	28.41	28.85	28.35	28.74
5031	NASDAQ	SCHL	Mon, May 14, 2012	28.81	29.11	28.30	28.32
5030	NASDAQ	SCHL	Fri, May 11, 2012	29.02	29.37	28.91	29.02
5029	NASDAQ	SCHL	Thu, May 10, 2012	29.26	29.60	29.08	29.20
5028	NASDAQ	SCHL	Wed, May 9, 2012	29.36	29.64	29.00	29.01
5027	NASDAQ	SCHL	Tue, May 8, 2012	29.43	29.83	29.35	29.66
5026	NASDAQ	SCHL	Mon, May 7, 2012	29.50	29.79	29.43	29.64
5025	NASDAQ	SCHL	Fri, May 4, 2012	29.90	30.19	29.57	29.58
5024	NASDAQ	SCHL	Thu, May 3, 2012	29.49	30.22	29.49	30.01
5023	NASDAQ	SCHL	Wed, May 2, 2012	29.36	29.99	29.20	29.48
5022	NASDAQ	SCHL	Tue, May 1, 2012	30.78	30.78	29.46	29.47
5021	NASDAQ	SCHL	Mon, Apr 30, 2012	32.99	33.05	29.86	30.55
5020	NASDAQ	SCHL	Fri, Apr 27, 2012	31.03	31.18	30.68	30.97
5019	NASDAQ	SCHL	Thu, Apr 26, 2012	30.99	31.27	30.81	30.85
5018	NASDAQ	SCHL	Wed, Apr 25, 2012	31.70	32.49	30.99	31.06
5017	NASDAQ	SCHL	Tue, Apr 24, 2012	33.32	33.82	33.18	33.47
5016	NASDAQ	SCHL	Mon, Apr 23, 2012	33.58	33.82	33.20	33.35
5015	NASDAQ	SCHL	Fri, Apr 20, 2012	34.61	34.62	33.66	34.02
5014	NASDAQ	SCHL	Thu, Apr 19, 2012	33.92	34.28	33.45	33.95
5013	NASDAQ	SCHL	Wed, Apr 18, 2012	34.12	34.12	33.49	33.73
5012	NASDAQ	SCHL	Tue, Apr 17, 2012	34.17	34.65	33.92	34.19
5011	NASDAQ	SCHL	Mon, Apr 16, 2012	34.51	34.52	33.78	33.89
5010	NASDAQ	SCHL	Fri, Apr 13, 2012	34.51	34.69	34.28	34.41
5009	NASDAQ	SCHL	Thu, Apr 12, 2012	34.42	34.83	34.26	34.74
5008	NASDAQ	SCHL	Wed, Apr 11, 2012	34.12	34.41	33.95	34.38
5007	NASDAQ	SCHL	Tue, Apr 10, 2012	34.32	34.58	33.65	33.74
5006	NASDAQ	SCHL	Mon, Apr 9, 2012	34.74	35.21	34.00	34.24
5005	NASDAQ	SCHL	Thu, Apr 5, 2012	35.52	35.76	34.73	35.21
5004	NASDAQ	SCHL	Wed, Apr 4, 2012	36.00	36.23	35.50	35.52
5003	NASDAQ	SCHL	Tue, Apr 3, 2012	36.41	36.68	35.98	36.33
5002	NASDAQ	SCHL	Mon, Apr 2, 2012	35.38	36.46	35.21	36.39
5001	NASDAQ	SCHL	Fri, Mar 30, 2012	35.73	35.80	35.21	35.28
5000	NASDAQ	SCHL	Thu, Mar 29, 2012	36.19	36.35	35.21	35.29
4999	NASDAQ	SCHL	Wed, Mar 28, 2012	36.65	36.78	35.78	36.29
4998	NASDAQ	SCHL	Tue, Mar 27, 2012	37.11	37.16	36.44	36.45
4997	NASDAQ	SCHL	Mon, Mar 26, 2012	37.99	38.49	36.95	37.18
4996	NASDAQ	SCHL	Fri, Mar 23, 2012	37.85	38.05	37.27	37.51
4995	NASDAQ	SCHL	Thu, Mar 22, 2012	37.20	38.04	36.63	37.50
4994	NASDAQ	SCHL	Wed, Mar 21, 2012	36.85	39.67	36.85	37.35
4993	NASDAQ	SCHL	Tue, Mar 20, 2012	35.95	37.13	35.81	36.72
4992	NASDAQ	SCHL	Mon, Mar 19, 2012	35.55	36.50	35.50	36.11
4991	NASDAQ	SCHL	Fri, Mar 16, 2012	36.42	37.17	36.00	36.05
4990	NASDAQ	SCHL	Thu, Mar 15, 2012	36.99	40.18	35.40	36.36
4989	NASDAQ	SCHL	Wed, Mar 14, 2012	31.93	32.58	31.93	32.20
4988	NASDAQ	SCHL	Tue, Mar 13, 2012	31.76	31.90	31.47	31.88
4987	NASDAQ	SCHL	Mon, Mar 12, 2012	31.48	31.54	31.26	31.46
4986	NASDAQ	SCHL	Fri, Mar 9, 2012	30.78	31.61	30.73	31.35
4985	NASDAQ	SCHL	Thu, Mar 8, 2012	30.73	30.97	30.27	30.80
4984	NASDAQ	SCHL	Wed, Mar 7, 2012	30.27	30.66	30.00	30.43
4983	NASDAQ	SCHL	Tue, Mar 6, 2012	30.24	30.57	29.87	30.15
4982	NASDAQ	SCHL	Mon, Mar 5, 2012	30.64	30.78	30.25	30.48
4981	NASDAQ	SCHL	Fri, Mar 2, 2012	31.33	31.66	30.51	30.67
4980	NASDAQ	SCHL	Thu, Mar 1, 2012	30.77	31.77	30.53	31.26
4979	NASDAQ	SCHL	Wed, Feb 29, 2012	31.05	31.43	30.56	30.57
4978	NASDAQ	SCHL	Tue, Feb 28, 2012	31.26	31.34	30.75	31.02
4977	NASDAQ	SCHL	Mon, Feb 27, 2012	30.99	31.53	30.69	31.15
4976	NASDAQ	SCHL	Fri, Feb 24, 2012	31.54	31.73	31.08	31.08
4975	NASDAQ	SCHL	Thu, Feb 23, 2012	31.31	31.50	31.17	31.41
4974	NASDAQ	SCHL	Wed, Feb 22, 2012	31.46	31.62	31.13	31.19
4973	NASDAQ	SCHL	Tue, Feb 21, 2012	31.84	31.94	31.17	31.50
4972	NASDAQ	SCHL	Fri, Feb 17, 2012	31.79	32.00	31.56	31.74
4971	NASDAQ	SCHL	Thu, Feb 16, 2012	31.38	31.74	31.15	31.61
4970	NASDAQ	SCHL	Wed, Feb 15, 2012	31.73	31.79	31.08	31.32
4969	NASDAQ	SCHL	Tue, Feb 14, 2012	31.50	31.60	31.07	31.60
4968	NASDAQ	SCHL	Mon, Feb 13, 2012	31.46	31.60	31.19	31.54
4967	NASDAQ	SCHL	Fri, Feb 10, 2012	31.16	31.39	31.05	31.12
4966	NASDAQ	SCHL	Thu, Feb 9, 2012	31.43	31.56	31.14	31.47
4965	NASDAQ	SCHL	Wed, Feb 8, 2012	31.26	31.77	31.13	31.34
4964	NASDAQ	SCHL	Tue, Feb 7, 2012	31.33	31.73	31.07	31.13
4963	NASDAQ	SCHL	Mon, Feb 6, 2012	31.18	31.71	30.40	31.43
4962	NASDAQ	SCHL	Fri, Feb 3, 2012	31.32	31.87	31.06	31.24
4961	NASDAQ	SCHL	Thu, Feb 2, 2012	30.32	30.94	30.06	30.72
4960	NASDAQ	SCHL	Wed, Feb 1, 2012	29.79	30.34	29.60	30.31
4959	NASDAQ	SCHL	Tue, Jan 31, 2012	29.64	29.73	29.16	29.51
4958	NASDAQ	SCHL	Mon, Jan 30, 2012	28.88	29.59	28.50	29.50
4957	NASDAQ	SCHL	Fri, Jan 27, 2012	28.45	29.19	28.45	29.12
4956	NASDAQ	SCHL	Thu, Jan 26, 2012	29.18	29.37	28.58	28.68
4955	NASDAQ	SCHL	Wed, Jan 25, 2012	28.53	29.20	28.53	29.11
4954	NASDAQ	SCHL	Tue, Jan 24, 2012	28.53	28.71	28.30	28.55
4953	NASDAQ	SCHL	Mon, Jan 23, 2012	28.51	28.72	28.36	28.58
4952	NASDAQ	SCHL	Fri, Jan 20, 2012	28.61	28.97	28.32	28.51
4951	NASDAQ	SCHL	Thu, Jan 19, 2012	29.38	29.61	28.46	28.67
4950	NASDAQ	SCHL	Wed, Jan 18, 2012	29.12	29.43	29.06	29.33
4949	NASDAQ	SCHL	Tue, Jan 17, 2012	29.71	29.95	28.92	29.03
4948	NASDAQ	SCHL	Fri, Jan 13, 2012	30.02	30.18	29.37	29.54
4947	NASDAQ	SCHL	Thu, Jan 12, 2012	30.32	30.65	30.18	30.37
4946	NASDAQ	SCHL	Wed, Jan 11, 2012	30.05	30.39	29.67	30.30
4945	NASDAQ	SCHL	Tue, Jan 10, 2012	29.68	30.44	29.40	30.17
4944	NASDAQ	SCHL	Mon, Jan 9, 2012	30.00	30.00	28.66	29.33
4943	NASDAQ	SCHL	Fri, Jan 6, 2012	30.28	30.28	29.84	29.85
4942	NASDAQ	SCHL	Thu, Jan 5, 2012	29.88	30.38	29.20	30.25
4941	NASDAQ	SCHL	Wed, Jan 4, 2012	30.72	30.74	29.99	30.03
4940	NASDAQ	SCHL	Tue, Jan 3, 2012	30.52	31.55	30.52	30.80
4939	NASDAQ	SCHL	Fri, Dec 30, 2011	30.25	30.31	29.94	29.97
4938	NASDAQ	SCHL	Thu, Dec 29, 2011	30.10	30.50	30.10	30.30
4937	NASDAQ	SCHL	Wed, Dec 28, 2011	30.48	30.66	29.89	29.97
4936	NASDAQ	SCHL	Tue, Dec 27, 2011	30.39	30.94	30.08	30.57
4935	NASDAQ	SCHL	Fri, Dec 23, 2011	29.20	30.61	29.02	30.57
4934	NASDAQ	SCHL	Thu, Dec 22, 2011	28.89	29.32	28.55	29.08
4933	NASDAQ	SCHL	Wed, Dec 21, 2011	27.90	28.93	27.90	28.85
4932	NASDAQ	SCHL	Tue, Dec 20, 2011	27.92	27.95	27.31	27.87
4931	NASDAQ	SCHL	Mon, Dec 19, 2011	28.09	28.41	27.21	27.33
4930	NASDAQ	SCHL	Fri, Dec 16, 2011	27.01	28.11	26.74	27.98
4929	NASDAQ	SCHL	Thu, Dec 15, 2011	26.86	27.31	25.96	26.75
4928	NASDAQ	SCHL	Wed, Dec 14, 2011	25.01	25.79	24.76	25.68
4927	NASDAQ	SCHL	Tue, Dec 13, 2011	26.82	26.83	25.05	25.21
4926	NASDAQ	SCHL	Mon, Dec 12, 2011	26.40	26.63	25.84	26.51
4925	NASDAQ	SCHL	Fri, Dec 9, 2011	26.32	27.07	26.15	26.74
4924	NASDAQ	SCHL	Thu, Dec 8, 2011	26.62	26.62	26.03	26.13
4923	NASDAQ	SCHL	Wed, Dec 7, 2011	26.71	27.07	26.35	26.80
4922	NASDAQ	SCHL	Tue, Dec 6, 2011	27.36	27.57	26.86	26.86
4921	NASDAQ	SCHL	Mon, Dec 5, 2011	27.50	27.78	27.00	27.24
4920	NASDAQ	SCHL	Fri, Dec 2, 2011	26.85	27.25	26.73	26.97
4919	NASDAQ	SCHL	Thu, Dec 1, 2011	27.09	27.23	26.48	26.51
4918	NASDAQ	SCHL	Wed, Nov 30, 2011	26.14	27.31	26.14	27.07
4917	NASDAQ	SCHL	Tue, Nov 29, 2011	25.16	25.27	24.83	25.16
4916	NASDAQ	SCHL	Mon, Nov 28, 2011	25.08	25.44	24.60	25.13
4915	NASDAQ	SCHL	Fri, Nov 25, 2011	24.32	24.56	24.20	24.28
4914	NASDAQ	SCHL	Wed, Nov 23, 2011	25.02	25.22	24.39	24.45
4913	NASDAQ	SCHL	Tue, Nov 22, 2011	25.20	25.37	24.81	25.27
4912	NASDAQ	SCHL	Mon, Nov 21, 2011	25.10	25.49	25.09	25.21
4911	NASDAQ	SCHL	Fri, Nov 18, 2011	25.92	26.07	25.44	25.49
4910	NASDAQ	SCHL	Thu, Nov 17, 2011	26.02	26.41	25.80	25.89
4909	NASDAQ	SCHL	Wed, Nov 16, 2011	26.11	26.60	25.83	25.96
4908	NASDAQ	SCHL	Tue, Nov 15, 2011	26.28	26.64	26.02	26.23
4907	NASDAQ	SCHL	Mon, Nov 14, 2011	26.83	27.06	26.36	26.43
4906	NASDAQ	SCHL	Fri, Nov 11, 2011	26.75	27.07	26.53	26.96
4905	NASDAQ	SCHL	Thu, Nov 10, 2011	26.30	26.48	26.02	26.40
4904	NASDAQ	SCHL	Wed, Nov 9, 2011	26.27	26.70	25.77	25.90
4903	NASDAQ	SCHL	Tue, Nov 8, 2011	26.95	27.10	26.30	26.96
4902	NASDAQ	SCHL	Mon, Nov 7, 2011	26.55	26.77	25.88	26.68
4901	NASDAQ	SCHL	Fri, Nov 4, 2011	26.66	26.81	26.34	26.64
4900	NASDAQ	SCHL	Thu, Nov 3, 2011	26.81	27.13	26.34	26.95
4899	NASDAQ	SCHL	Wed, Nov 2, 2011	26.18	26.49	25.94	26.38
4898	NASDAQ	SCHL	Tue, Nov 1, 2011	25.86	26.60	25.37	25.70
4897	NASDAQ	SCHL	Mon, Oct 31, 2011	27.24	27.55	26.79	26.85
4896	NASDAQ	SCHL	Fri, Oct 28, 2011	28.77	29.00	27.65	27.68
4895	NASDAQ	SCHL	Thu, Oct 27, 2011	29.63	30.00	28.79	28.80
4894	NASDAQ	SCHL	Wed, Oct 26, 2011	28.81	28.95	28.02	28.80
4893	NASDAQ	SCHL	Tue, Oct 25, 2011	29.24	29.30	28.26	28.34
4892	NASDAQ	SCHL	Mon, Oct 24, 2011	28.78	29.50	28.58	29.33
4891	NASDAQ	SCHL	Fri, Oct 21, 2011	28.93	29.09	28.19	28.75
4890	NASDAQ	SCHL	Thu, Oct 20, 2011	28.47	28.64	27.63	28.48
4889	NASDAQ	SCHL	Wed, Oct 19, 2011	29.52	29.60	28.22	28.47
4888	NASDAQ	SCHL	Tue, Oct 18, 2011	28.58	29.83	28.55	29.51
4887	NASDAQ	SCHL	Mon, Oct 17, 2011	29.37	29.60	28.40	28.45
4886	NASDAQ	SCHL	Fri, Oct 14, 2011	29.49	29.89	29.21	29.60
4885	NASDAQ	SCHL	Thu, Oct 13, 2011	29.36	29.53	28.97	29.19
4884	NASDAQ	SCHL	Wed, Oct 12, 2011	29.62	29.88	29.34	29.60
4883	NASDAQ	SCHL	Tue, Oct 11, 2011	28.78	29.57	28.78	29.30
4882	NASDAQ	SCHL	Mon, Oct 10, 2011	28.39	29.25	28.26	29.05
4881	NASDAQ	SCHL	Fri, Oct 7, 2011	28.60	28.74	27.62	27.74
4880	NASDAQ	SCHL	Thu, Oct 6, 2011	28.06	28.63	27.65	28.57
4879	NASDAQ	SCHL	Wed, Oct 5, 2011	28.28	28.54	27.68	28.10
4878	NASDAQ	SCHL	Tue, Oct 4, 2011	25.62	28.38	25.48	28.36
4877	NASDAQ	SCHL	Mon, Oct 3, 2011	27.76	28.07	25.82	25.86
4876	NASDAQ	SCHL	Fri, Sep 30, 2011	28.08	28.82	27.95	28.03
4875	NASDAQ	SCHL	Thu, Sep 29, 2011	28.53	29.00	27.75	28.61
4874	NASDAQ	SCHL	Wed, Sep 28, 2011	28.11	28.85	27.70	27.89
4873	NASDAQ	SCHL	Tue, Sep 27, 2011	28.33	28.75	27.81	28.05
4872	NASDAQ	SCHL	Mon, Sep 26, 2011	27.79	28.24	26.69	27.85
4871	NASDAQ	SCHL	Fri, Sep 23, 2011	27.68	28.58	27.30	27.47
4870	NASDAQ	SCHL	Thu, Sep 22, 2011	26.63	28.51	25.81	27.68
4869	NASDAQ	SCHL	Wed, Sep 21, 2011	27.50	27.55	25.90	25.91
4868	NASDAQ	SCHL	Tue, Sep 20, 2011	27.79	28.60	27.48	27.55
4867	NASDAQ	SCHL	Mon, Sep 19, 2011	26.79	28.12	26.59	27.65
4866	NASDAQ	SCHL	Fri, Sep 16, 2011	27.23	27.40	26.80	27.32
4865	NASDAQ	SCHL	Thu, Sep 15, 2011	27.23	27.32	26.83	27.08
4864	NASDAQ	SCHL	Wed, Sep 14, 2011	26.38	27.37	26.27	26.89
4863	NASDAQ	SCHL	Tue, Sep 13, 2011	25.43	26.35	25.43	26.24
4862	NASDAQ	SCHL	Mon, Sep 12, 2011	25.08	25.57	24.69	25.35
4861	NASDAQ	SCHL	Fri, Sep 9, 2011	26.30	26.37	25.08	25.52
4860	NASDAQ	SCHL	Thu, Sep 8, 2011	26.94	27.08	26.23	26.58
4859	NASDAQ	SCHL	Wed, Sep 7, 2011	25.79	27.26	25.79	27.07
4858	NASDAQ	SCHL	Tue, Sep 6, 2011	25.01	25.58	24.67	25.35
4857	NASDAQ	SCHL	Fri, Sep 2, 2011	26.28	26.69	25.47	25.89
4856	NASDAQ	SCHL	Thu, Sep 1, 2011	27.73	28.19	26.80	26.85
4855	NASDAQ	SCHL	Wed, Aug 31, 2011	27.65	27.99	27.18	27.76
4854	NASDAQ	SCHL	Tue, Aug 30, 2011	27.20	27.71	26.78	27.59
4853	NASDAQ	SCHL	Mon, Aug 29, 2011	26.00	27.50	25.77	27.41
4852	NASDAQ	SCHL	Fri, Aug 26, 2011	24.99	25.96	24.25	25.81
4851	NASDAQ	SCHL	Thu, Aug 25, 2011	26.47	27.00	25.04	25.23
4850	NASDAQ	SCHL	Wed, Aug 24, 2011	25.33	26.38	24.67	26.26
4849	NASDAQ	SCHL	Tue, Aug 23, 2011	23.97	25.34	23.60	25.29
4848	NASDAQ	SCHL	Mon, Aug 22, 2011	24.58	24.58	23.66	23.85
4847	NASDAQ	SCHL	Fri, Aug 19, 2011	24.30	25.10	23.84	23.93
4846	NASDAQ	SCHL	Thu, Aug 18, 2011	25.40	25.55	24.46	24.66
4845	NASDAQ	SCHL	Wed, Aug 17, 2011	26.33	26.52	25.72	26.15
4844	NASDAQ	SCHL	Tue, Aug 16, 2011	25.91	26.48	25.91	26.18
4843	NASDAQ	SCHL	Mon, Aug 15, 2011	25.59	26.22	25.55	26.22
4842	NASDAQ	SCHL	Fri, Aug 12, 2011	25.40	25.96	25.03	25.36
4841	NASDAQ	SCHL	Thu, Aug 11, 2011	23.77	25.58	23.76	25.19
4840	NASDAQ	SCHL	Wed, Aug 10, 2011	24.56	25.92	23.63	23.71
4839	NASDAQ	SCHL	Tue, Aug 9, 2011	24.38	25.26	23.32	25.20
4838	NASDAQ	SCHL	Mon, Aug 8, 2011	25.63	26.27	23.89	23.94
4837	NASDAQ	SCHL	Fri, Aug 5, 2011	26.72	26.72	25.16	26.27
4836	NASDAQ	SCHL	Thu, Aug 4, 2011	27.18	27.60	26.36	26.45
4835	NASDAQ	SCHL	Wed, Aug 3, 2011	27.74	27.74	26.74	27.42
4834	NASDAQ	SCHL	Tue, Aug 2, 2011	27.75	28.11	27.56	27.67
4833	NASDAQ	SCHL	Mon, Aug 1, 2011	28.89	28.89	27.61	27.82
4832	NASDAQ	SCHL	Fri, Jul 29, 2011	28.85	29.21	28.57	28.72
4831	NASDAQ	SCHL	Thu, Jul 28, 2011	29.65	29.85	29.02	29.10
4830	NASDAQ	SCHL	Wed, Jul 27, 2011	29.65	30.00	29.51	29.72
4829	NASDAQ	SCHL	Tue, Jul 26, 2011	29.37	30.20	29.11	29.89
4828	NASDAQ	SCHL	Mon, Jul 25, 2011	28.62	29.66	28.62	29.44
4827	NASDAQ	SCHL	Fri, Jul 22, 2011	29.16	29.20	28.54	29.00
4826	NASDAQ	SCHL	Thu, Jul 21, 2011	26.83	29.55	26.58	29.26
4825	NASDAQ	SCHL	Wed, Jul 20, 2011	26.72	26.72	26.23	26.35
4824	NASDAQ	SCHL	Tue, Jul 19, 2011	26.55	26.94	26.50	26.74
4823	NASDAQ	SCHL	Mon, Jul 18, 2011	26.75	26.79	26.12	26.40
4822	NASDAQ	SCHL	Fri, Jul 15, 2011	26.63	26.99	26.62	26.79
4821	NASDAQ	SCHL	Thu, Jul 14, 2011	27.17	27.17	26.41	26.60
4820	NASDAQ	SCHL	Wed, Jul 13, 2011	27.35	27.71	27.08	27.14
4819	NASDAQ	SCHL	Tue, Jul 12, 2011	27.14	27.75	27.05	27.19
4818	NASDAQ	SCHL	Mon, Jul 11, 2011	27.33	27.35	27.10	27.19
4817	NASDAQ	SCHL	Fri, Jul 8, 2011	27.46	28.45	27.35	27.59
4816	NASDAQ	SCHL	Thu, Jul 7, 2011	27.64	28.05	27.53	27.86
4815	NASDAQ	SCHL	Wed, Jul 6, 2011	27.32	27.66	27.00	27.34
4814	NASDAQ	SCHL	Tue, Jul 5, 2011	27.31	27.85	26.89	27.23
4813	NASDAQ	SCHL	Fri, Jul 1, 2011	26.63	27.54	26.46	27.31
4812	NASDAQ	SCHL	Thu, Jun 30, 2011	26.20	26.96	26.20	26.60
4811	NASDAQ	SCHL	Wed, Jun 29, 2011	26.01	26.22	25.87	26.21
4810	NASDAQ	SCHL	Tue, Jun 28, 2011	25.63	26.01	25.43	25.95
4809	NASDAQ	SCHL	Mon, Jun 27, 2011	25.05	25.70	24.85	25.54
4808	NASDAQ	SCHL	Fri, Jun 24, 2011	25.38	25.58	24.84	24.91
4807	NASDAQ	SCHL	Thu, Jun 23, 2011	25.54	25.54	24.78	25.34
4806	NASDAQ	SCHL	Wed, Jun 22, 2011	26.04	26.12	25.65	25.67
4805	NASDAQ	SCHL	Tue, Jun 21, 2011	26.18	26.46	25.99	26.19
4804	NASDAQ	SCHL	Mon, Jun 20, 2011	25.41	26.14	25.41	25.98
4803	NASDAQ	SCHL	Fri, Jun 17, 2011	25.58	26.21	25.43	25.44
4802	NASDAQ	SCHL	Thu, Jun 16, 2011	25.18	25.54	25.02	25.48
4801	NASDAQ	SCHL	Wed, Jun 15, 2011	25.11	25.48	25.06	25.20
4800	NASDAQ	SCHL	Tue, Jun 14, 2011	25.11	25.38	24.86	25.31
4799	NASDAQ	SCHL	Mon, Jun 13, 2011	25.03	25.09	24.39	24.91
4798	NASDAQ	SCHL	Fri, Jun 10, 2011	25.25	25.34	24.86	25.04
4797	NASDAQ	SCHL	Thu, Jun 9, 2011	25.72	25.72	25.29	25.46
4796	NASDAQ	SCHL	Wed, Jun 8, 2011	25.69	26.02	25.57	25.63
4795	NASDAQ	SCHL	Tue, Jun 7, 2011	25.86	26.29	25.79	25.80
4794	NASDAQ	SCHL	Mon, Jun 6, 2011	26.08	26.26	25.85	25.86
4793	NASDAQ	SCHL	Fri, Jun 3, 2011	26.05	26.45	26.05	26.11
4792	NASDAQ	SCHL	Thu, Jun 2, 2011	26.31	26.64	26.26	26.43
4791	NASDAQ	SCHL	Wed, Jun 1, 2011	27.18	27.24	26.19	26.31
4790	NASDAQ	SCHL	Tue, May 31, 2011	26.88	27.28	26.88	27.24
4789	NASDAQ	SCHL	Fri, May 27, 2011	26.31	26.71	26.21	26.63
4788	NASDAQ	SCHL	Thu, May 26, 2011	25.95	26.45	25.92	26.28
4787	NASDAQ	SCHL	Wed, May 25, 2011	25.87	26.14	25.87	26.04
4786	NASDAQ	SCHL	Tue, May 24, 2011	26.29	26.30	25.90	25.96
4785	NASDAQ	SCHL	Mon, May 23, 2011	26.07	26.65	26.07	26.23
4784	NASDAQ	SCHL	Fri, May 20, 2011	26.16	26.57	25.95	26.41
4783	NASDAQ	SCHL	Thu, May 19, 2011	26.37	26.58	26.11	26.33
4782	NASDAQ	SCHL	Wed, May 18, 2011	26.01	26.26	25.81	26.24
4781	NASDAQ	SCHL	Tue, May 17, 2011	26.11	26.11	25.74	26.03
4780	NASDAQ	SCHL	Mon, May 16, 2011	26.32	26.54	26.24	26.30
4779	NASDAQ	SCHL	Fri, May 13, 2011	26.75	26.76	26.15	26.41
4778	NASDAQ	SCHL	Thu, May 12, 2011	26.15	26.87	25.93	26.69
4777	NASDAQ	SCHL	Wed, May 11, 2011	26.43	26.66	26.22	26.30
4776	NASDAQ	SCHL	Tue, May 10, 2011	26.08	26.53	25.91	26.53
4775	NASDAQ	SCHL	Mon, May 9, 2011	25.88	25.99	25.72	25.96
4774	NASDAQ	SCHL	Fri, May 6, 2011	26.09	26.11	25.81	25.94
4773	NASDAQ	SCHL	Thu, May 5, 2011	25.88	26.42	25.70	25.87
4772	NASDAQ	SCHL	Wed, May 4, 2011	25.87	26.45	25.56	25.96
4771	NASDAQ	SCHL	Tue, May 3, 2011	25.76	26.14	25.76	25.88
4770	NASDAQ	SCHL	Mon, May 2, 2011	26.37	26.56	25.83	25.85
4769	NASDAQ	SCHL	Fri, Apr 29, 2011	26.39	26.46	26.09	26.28
4768	NASDAQ	SCHL	Thu, Apr 28, 2011	26.17	26.39	26.15	26.32
4767	NASDAQ	SCHL	Wed, Apr 27, 2011	26.31	26.54	26.01	26.28
4766	NASDAQ	SCHL	Tue, Apr 26, 2011	26.67	26.85	26.24	26.47
4765	NASDAQ	SCHL	Mon, Apr 25, 2011	26.58	26.82	26.42	26.64
4764	NASDAQ	SCHL	Thu, Apr 21, 2011	27.07	27.08	26.56	26.70
4763	NASDAQ	SCHL	Wed, Apr 20, 2011	26.94	27.27	26.60	26.92
4762	NASDAQ	SCHL	Tue, Apr 19, 2011	26.22	26.82	25.98	26.74
4761	NASDAQ	SCHL	Mon, Apr 18, 2011	26.28	26.56	25.87	26.06
4760	NASDAQ	SCHL	Fri, Apr 15, 2011	26.37	26.65	26.17	26.51
4759	NASDAQ	SCHL	Thu, Apr 14, 2011	26.29	26.53	26.09	26.46
4758	NASDAQ	SCHL	Wed, Apr 13, 2011	26.56	26.61	26.27	26.50
4757	NASDAQ	SCHL	Tue, Apr 12, 2011	26.46	26.72	26.45	26.50
4756	NASDAQ	SCHL	Mon, Apr 11, 2011	26.83	26.94	26.44	26.68
4755	NASDAQ	SCHL	Fri, Apr 8, 2011	27.25	27.47	26.82	26.90
4754	NASDAQ	SCHL	Thu, Apr 7, 2011	26.96	27.33	26.76	27.05
4753	NASDAQ	SCHL	Wed, Apr 6, 2011	27.00	27.33	26.43	26.99
4752	NASDAQ	SCHL	Tue, Apr 5, 2011	27.00	27.18	26.82	26.96
4751	NASDAQ	SCHL	Mon, Apr 4, 2011	27.09	27.31	26.83	27.12
4750	NASDAQ	SCHL	Fri, Apr 1, 2011	27.24	27.55	26.82	27.00
4749	NASDAQ	SCHL	Thu, Mar 31, 2011	27.02	27.20	26.83	27.04
4748	NASDAQ	SCHL	Wed, Mar 30, 2011	26.96	27.26	26.84	27.04
4747	NASDAQ	SCHL	Tue, Mar 29, 2011	26.56	26.94	26.50	26.83
4746	NASDAQ	SCHL	Mon, Mar 28, 2011	27.06	27.28	26.56	26.56
4745	NASDAQ	SCHL	Fri, Mar 25, 2011	27.56	27.56	26.84	26.89
4744	NASDAQ	SCHL	Thu, Mar 24, 2011	27.00	28.10	26.82	27.74
4743	NASDAQ	SCHL	Wed, Mar 23, 2011	31.56	31.63	30.93	31.24
4742	NASDAQ	SCHL	Tue, Mar 22, 2011	31.76	32.00	31.31	31.56
4741	NASDAQ	SCHL	Mon, Mar 21, 2011	30.60	31.70	30.36	31.63
4740	NASDAQ	SCHL	Fri, Mar 18, 2011	29.87	30.42	29.68	30.28
4739	NASDAQ	SCHL	Thu, Mar 17, 2011	29.78	29.90	29.34	29.70
4738	NASDAQ	SCHL	Wed, Mar 16, 2011	29.55	29.72	29.18	29.29
4737	NASDAQ	SCHL	Tue, Mar 15, 2011	29.05	29.81	29.05	29.55
4736	NASDAQ	SCHL	Mon, Mar 14, 2011	29.61	30.00	29.49	29.81
4735	NASDAQ	SCHL	Fri, Mar 11, 2011	29.62	30.14	29.44	29.90
4734	NASDAQ	SCHL	Thu, Mar 10, 2011	30.10	30.28	29.39	29.70
4733	NASDAQ	SCHL	Wed, Mar 9, 2011	30.67	30.92	30.43	30.54
4732	NASDAQ	SCHL	Tue, Mar 8, 2011	30.07	31.05	30.06	30.57
4731	NASDAQ	SCHL	Mon, Mar 7, 2011	31.21	31.47	30.07	30.18
4730	NASDAQ	SCHL	Fri, Mar 4, 2011	31.49	31.49	30.68	30.96
4729	NASDAQ	SCHL	Thu, Mar 3, 2011	30.98	31.49	30.98	31.44
4728	NASDAQ	SCHL	Wed, Mar 2, 2011	30.57	30.92	30.32	30.68
4727	NASDAQ	SCHL	Tue, Mar 1, 2011	31.49	31.49	30.49	30.62
4726	NASDAQ	SCHL	Mon, Feb 28, 2011	30.43	31.43	30.43	31.38
4725	NASDAQ	SCHL	Fri, Feb 25, 2011	29.80	30.18	29.75	30.17
4724	NASDAQ	SCHL	Thu, Feb 24, 2011	29.75	29.98	29.57	29.79
4723	NASDAQ	SCHL	Wed, Feb 23, 2011	30.18	30.28	29.80	29.82
4722	NASDAQ	SCHL	Tue, Feb 22, 2011	30.05	30.55	30.05	30.20
4721	NASDAQ	SCHL	Fri, Feb 18, 2011	30.65	30.66	30.44	30.61
4720	NASDAQ	SCHL	Thu, Feb 17, 2011	30.35	30.50	30.15	30.43
4719	NASDAQ	SCHL	Wed, Feb 16, 2011	30.18	30.91	29.93	30.30
4718	NASDAQ	SCHL	Tue, Feb 15, 2011	30.58	30.68	29.90	30.06
4717	NASDAQ	SCHL	Mon, Feb 14, 2011	30.90	30.93	30.59	30.66
4716	NASDAQ	SCHL	Fri, Feb 11, 2011	30.65	30.91	30.25	30.90
4715	NASDAQ	SCHL	Thu, Feb 10, 2011	30.95	31.23	30.86	30.90
4714	NASDAQ	SCHL	Wed, Feb 9, 2011	30.99	31.34	30.84	31.10
4713	NASDAQ	SCHL	Tue, Feb 8, 2011	30.79	31.01	30.36	31.01
4712	NASDAQ	SCHL	Mon, Feb 7, 2011	29.91	31.01	29.91	30.89
4711	NASDAQ	SCHL	Fri, Feb 4, 2011	30.11	30.11	29.61	29.83
4710	NASDAQ	SCHL	Thu, Feb 3, 2011	30.36	30.57	29.74	30.16
4709	NASDAQ	SCHL	Wed, Feb 2, 2011	30.16	30.55	30.11	30.31
4708	NASDAQ	SCHL	Tue, Feb 1, 2011	30.05	30.60	29.59	30.35
4707	NASDAQ	SCHL	Mon, Jan 31, 2011	29.27	30.30	29.27	29.73
4706	NASDAQ	SCHL	Fri, Jan 28, 2011	31.01	31.01	29.35	29.82
4705	NASDAQ	SCHL	Thu, Jan 27, 2011	31.14	31.17	30.52	30.93
4704	NASDAQ	SCHL	Wed, Jan 26, 2011	30.99	31.48	30.88	31.21
4703	NASDAQ	SCHL	Tue, Jan 25, 2011	31.19	31.19	30.42	30.84
4702	NASDAQ	SCHL	Mon, Jan 24, 2011	30.99	31.46	30.99	31.29
4701	NASDAQ	SCHL	Fri, Jan 21, 2011	31.15	31.48	30.85	30.93
4700	NASDAQ	SCHL	Thu, Jan 20, 2011	30.84	31.43	30.64	30.95
4699	NASDAQ	SCHL	Wed, Jan 19, 2011	31.40	31.72	30.82	30.93
4698	NASDAQ	SCHL	Tue, Jan 18, 2011	30.69	31.44	30.54	31.44
4697	NASDAQ	SCHL	Fri, Jan 14, 2011	30.64	30.84	30.41	30.82
4696	NASDAQ	SCHL	Thu, Jan 13, 2011	30.83	31.20	30.29	30.61
4695	NASDAQ	SCHL	Wed, Jan 12, 2011	31.63	31.81	30.87	31.02
4694	NASDAQ	SCHL	Tue, Jan 11, 2011	31.50	31.53	31.05	31.29
4693	NASDAQ	SCHL	Mon, Jan 10, 2011	31.26	31.54	30.92	31.36
4692	NASDAQ	SCHL	Fri, Jan 7, 2011	31.40	31.97	30.67	31.31
4691	NASDAQ	SCHL	Thu, Jan 6, 2011	31.05	31.50	30.67	31.30
4690	NASDAQ	SCHL	Wed, Jan 5, 2011	30.37	31.28	29.87	30.95
4689	NASDAQ	SCHL	Tue, Jan 4, 2011	30.56	30.90	29.78	30.38
4688	NASDAQ	SCHL	Mon, Jan 3, 2011	29.89	31.07	29.78	30.42
4687	NASDAQ	SCHL	Fri, Dec 31, 2010	29.62	29.85	29.47	29.54
4686	NASDAQ	SCHL	Thu, Dec 30, 2010	29.90	30.15	29.71	29.71
4685	NASDAQ	SCHL	Wed, Dec 29, 2010	29.87	30.23	29.85	29.86
4684	NASDAQ	SCHL	Tue, Dec 28, 2010	30.04	30.24	29.49	29.76
4683	NASDAQ	SCHL	Mon, Dec 27, 2010	28.90	30.32	28.89	29.92
4682	NASDAQ	SCHL	Thu, Dec 23, 2010	27.66	29.06	27.66	29.01
4681	NASDAQ	SCHL	Wed, Dec 22, 2010	27.95	28.01	27.64	27.70
4680	NASDAQ	SCHL	Tue, Dec 21, 2010	27.61	27.95	27.49	27.87
4679	NASDAQ	SCHL	Mon, Dec 20, 2010	27.87	28.35	27.57	27.64
4678	NASDAQ	SCHL	Fri, Dec 17, 2010	27.26	28.04	26.89	27.80
4677	NASDAQ	SCHL	Thu, Dec 16, 2010	27.72	29.57	26.86	27.20
4676	NASDAQ	SCHL	Wed, Dec 15, 2010	29.99	30.57	29.72	29.77
4675	NASDAQ	SCHL	Tue, Dec 14, 2010	29.49	30.61	29.49	30.13
4674	NASDAQ	SCHL	Mon, Dec 13, 2010	30.34	31.10	29.94	30.00
4673	NASDAQ	SCHL	Fri, Dec 10, 2010	30.61	31.10	30.44	31.00
4672	NASDAQ	SCHL	Thu, Dec 9, 2010	30.69	30.76	30.30	30.56
4671	NASDAQ	SCHL	Wed, Dec 8, 2010	30.11	30.79	30.11	30.46
4670	NASDAQ	SCHL	Tue, Dec 7, 2010	29.09	30.27	28.76	29.94
4669	NASDAQ	SCHL	Mon, Dec 6, 2010	28.99	28.99	28.61	28.88
4668	NASDAQ	SCHL	Fri, Dec 3, 2010	28.68	29.25	28.56	29.10
4667	NASDAQ	SCHL	Thu, Dec 2, 2010	28.28	28.86	28.09	28.77
4666	NASDAQ	SCHL	Wed, Dec 1, 2010	28.58	28.79	28.30	28.31
4665	NASDAQ	SCHL	Tue, Nov 30, 2010	28.07	28.34	27.69	28.12
4664	NASDAQ	SCHL	Mon, Nov 29, 2010	28.00	28.45	27.51	28.36
4663	NASDAQ	SCHL	Fri, Nov 26, 2010	28.18	28.40	28.11	28.26
4662	NASDAQ	SCHL	Wed, Nov 24, 2010	27.92	28.61	27.91	28.41
4661	NASDAQ	SCHL	Tue, Nov 23, 2010	27.79	27.83	27.47	27.69
4660	NASDAQ	SCHL	Mon, Nov 22, 2010	28.20	28.20	27.66	28.08
4659	NASDAQ	SCHL	Fri, Nov 19, 2010	28.89	28.89	28.12	28.38
4658	NASDAQ	SCHL	Thu, Nov 18, 2010	27.93	29.00	27.93	28.82
4657	NASDAQ	SCHL	Wed, Nov 17, 2010	27.63	27.79	27.41	27.69
4656	NASDAQ	SCHL	Tue, Nov 16, 2010	28.61	28.71	27.35	27.65
4655	NASDAQ	SCHL	Mon, Nov 15, 2010	28.87	29.03	28.61	28.88
4654	NASDAQ	SCHL	Fri, Nov 12, 2010	28.92	29.21	28.69	28.79
4653	NASDAQ	SCHL	Thu, Nov 11, 2010	29.09	29.38	28.72	29.08
4652	NASDAQ	SCHL	Wed, Nov 10, 2010	29.23	29.53	29.10	29.30
4651	NASDAQ	SCHL	Tue, Nov 9, 2010	30.47	30.47	29.21	29.33
4650	NASDAQ	SCHL	Mon, Nov 8, 2010	30.30	30.70	30.30	30.55
4649	NASDAQ	SCHL	Fri, Nov 5, 2010	30.24	30.73	30.19	30.41
4648	NASDAQ	SCHL	Thu, Nov 4, 2010	30.91	31.05	30.18	30.36
4647	NASDAQ	SCHL	Wed, Nov 3, 2010	30.71	31.26	30.55	30.89
4646	NASDAQ	SCHL	Tue, Nov 2, 2010	29.75	30.80	29.74	30.59
4645	NASDAQ	SCHL	Mon, Nov 1, 2010	29.48	29.99	29.33	29.57
4644	NASDAQ	SCHL	Fri, Oct 29, 2010	29.45	29.69	29.02	29.44
4643	NASDAQ	SCHL	Thu, Oct 28, 2010	29.07	29.55	29.05	29.43
4642	NASDAQ	SCHL	Wed, Oct 27, 2010	28.93	29.05	28.82	28.94
4641	NASDAQ	SCHL	Tue, Oct 26, 2010	29.05	29.35	28.95	28.95
4640	NASDAQ	SCHL	Mon, Oct 25, 2010	29.55	29.77	29.26	29.35
4639	NASDAQ	SCHL	Fri, Oct 22, 2010	29.63	29.63	29.25	29.36
4638	NASDAQ	SCHL	Thu, Oct 21, 2010	29.85	29.95	29.24	29.48
4637	NASDAQ	SCHL	Wed, Oct 20, 2010	29.60	29.85	29.37	29.67
4636	NASDAQ	SCHL	Tue, Oct 19, 2010	29.27	29.82	29.17	29.43
4635	NASDAQ	SCHL	Mon, Oct 18, 2010	29.14	29.68	29.14	29.63
4634	NASDAQ	SCHL	Fri, Oct 15, 2010	30.03	30.03	29.24	29.39
4633	NASDAQ	SCHL	Thu, Oct 14, 2010	29.69	29.79	29.33	29.64
4632	NASDAQ	SCHL	Wed, Oct 13, 2010	29.40	29.76	29.26	29.58
4631	NASDAQ	SCHL	Tue, Oct 12, 2010	28.91	29.44	28.50	29.41
4630	NASDAQ	SCHL	Mon, Oct 11, 2010	28.90	29.09	28.57	28.88
4629	NASDAQ	SCHL	Fri, Oct 8, 2010	28.40	29.11	28.22	28.93
4628	NASDAQ	SCHL	Thu, Oct 7, 2010	28.50	28.73	28.28	28.33
4627	NASDAQ	SCHL	Wed, Oct 6, 2010	28.10	28.35	27.90	28.31
4626	NASDAQ	SCHL	Tue, Oct 5, 2010	28.13	28.25	27.92	28.10
4625	NASDAQ	SCHL	Mon, Oct 4, 2010	28.08	28.28	27.76	27.80
4624	NASDAQ	SCHL	Fri, Oct 1, 2010	27.92	28.23	27.79	28.08
4623	NASDAQ	SCHL	Thu, Sep 30, 2010	28.03	28.03	27.78	27.82
4622	NASDAQ	SCHL	Wed, Sep 29, 2010	27.76	27.96	27.60	27.90
4621	NASDAQ	SCHL	Tue, Sep 28, 2010	27.43	27.74	27.26	27.63
4620	NASDAQ	SCHL	Mon, Sep 27, 2010	27.21	27.61	26.99	27.27
4619	NASDAQ	SCHL	Fri, Sep 24, 2010	26.99	27.15	26.75	27.14
4618	NASDAQ	SCHL	Thu, Sep 23, 2010	27.04	27.45	26.54	26.72
4617	NASDAQ	SCHL	Wed, Sep 22, 2010	25.83	26.14	25.08	25.51
4616	NASDAQ	SCHL	Tue, Sep 21, 2010	26.45	26.54	25.86	25.98
4615	NASDAQ	SCHL	Mon, Sep 20, 2010	25.96	26.60	25.83	26.54
4614	NASDAQ	SCHL	Fri, Sep 17, 2010	25.77	26.27	25.39	25.94
4613	NASDAQ	SCHL	Thu, Sep 16, 2010	26.05	26.05	25.46	25.69
4612	NASDAQ	SCHL	Wed, Sep 15, 2010	26.42	26.44	25.91	26.17
4611	NASDAQ	SCHL	Tue, Sep 14, 2010	26.29	26.69	26.12	26.48
4610	NASDAQ	SCHL	Mon, Sep 13, 2010	25.88	26.41	25.67	26.29
4609	NASDAQ	SCHL	Fri, Sep 10, 2010	25.24	25.84	25.17	25.65
4608	NASDAQ	SCHL	Thu, Sep 9, 2010	25.49	25.49	25.01	25.15
4607	NASDAQ	SCHL	Wed, Sep 8, 2010	24.95	25.53	24.95	25.12
4606	NASDAQ	SCHL	Tue, Sep 7, 2010	25.62	25.62	24.81	24.91
4605	NASDAQ	SCHL	Fri, Sep 3, 2010	25.38	25.72	25.20	25.64
4604	NASDAQ	SCHL	Thu, Sep 2, 2010	24.16	25.24	23.55	25.22
4603	NASDAQ	SCHL	Wed, Sep 1, 2010	23.75	24.25	23.45	24.13
4602	NASDAQ	SCHL	Tue, Aug 31, 2010	22.56	24.14	22.47	23.43
4601	NASDAQ	SCHL	Mon, Aug 30, 2010	23.01	23.05	22.52	22.53
4600	NASDAQ	SCHL	Fri, Aug 27, 2010	22.97	23.18	22.44	23.13
4599	NASDAQ	SCHL	Thu, Aug 26, 2010	23.19	23.19	22.46	22.81
4598	NASDAQ	SCHL	Wed, Aug 25, 2010	22.55	23.11	22.29	23.04
4597	NASDAQ	SCHL	Tue, Aug 24, 2010	22.51	23.26	22.21	22.84
4596	NASDAQ	SCHL	Mon, Aug 23, 2010	23.22	23.37	22.60	22.65
4595	NASDAQ	SCHL	Fri, Aug 20, 2010	23.11	23.36	22.63	23.14
4594	NASDAQ	SCHL	Thu, Aug 19, 2010	23.62	23.71	23.11	23.27
4593	NASDAQ	SCHL	Wed, Aug 18, 2010	23.55	24.10	23.11	23.79
4592	NASDAQ	SCHL	Tue, Aug 17, 2010	23.89	23.98	23.52	23.67
4591	NASDAQ	SCHL	Mon, Aug 16, 2010	23.72	24.05	23.57	23.71
4590	NASDAQ	SCHL	Fri, Aug 13, 2010	24.30	24.41	23.87	23.90
4589	NASDAQ	SCHL	Thu, Aug 12, 2010	24.27	24.82	24.19	24.43
4588	NASDAQ	SCHL	Wed, Aug 11, 2010	24.87	25.18	24.60	24.75
4587	NASDAQ	SCHL	Tue, Aug 10, 2010	25.69	25.99	25.18	25.40
4586	NASDAQ	SCHL	Mon, Aug 9, 2010	25.48	26.21	25.39	25.99
4585	NASDAQ	SCHL	Fri, Aug 6, 2010	25.63	25.63	24.83	25.23
4584	NASDAQ	SCHL	Thu, Aug 5, 2010	25.98	26.27	25.76	25.88
4583	NASDAQ	SCHL	Wed, Aug 4, 2010	25.84	26.48	25.84	26.12
4582	NASDAQ	SCHL	Tue, Aug 3, 2010	25.91	26.38	25.52	25.73
4581	NASDAQ	SCHL	Mon, Aug 2, 2010	25.80	26.34	25.47	26.05
4580	NASDAQ	SCHL	Fri, Jul 30, 2010	25.03	25.90	25.01	25.33
4579	NASDAQ	SCHL	Thu, Jul 29, 2010	25.35	25.65	25.07	25.36
4578	NASDAQ	SCHL	Wed, Jul 28, 2010	25.35	25.56	25.08	25.24
4577	NASDAQ	SCHL	Tue, Jul 27, 2010	25.97	26.02	25.07	25.31
4576	NASDAQ	SCHL	Mon, Jul 26, 2010	25.53	25.97	25.28	25.86
4575	NASDAQ	SCHL	Fri, Jul 23, 2010	25.79	25.79	25.03	25.62
4574	NASDAQ	SCHL	Thu, Jul 22, 2010	24.79	26.99	24.64	25.98
4573	NASDAQ	SCHL	Wed, Jul 21, 2010	25.06	25.42	24.34	24.36
4572	NASDAQ	SCHL	Tue, Jul 20, 2010	24.17	24.90	23.95	24.85
4571	NASDAQ	SCHL	Mon, Jul 19, 2010	24.16	24.56	23.94	24.51
4570	NASDAQ	SCHL	Fri, Jul 16, 2010	24.94	25.18	23.92	24.02
4569	NASDAQ	SCHL	Thu, Jul 15, 2010	25.23	25.34	24.67	25.16
4568	NASDAQ	SCHL	Wed, Jul 14, 2010	25.02	25.20	24.54	25.16
4567	NASDAQ	SCHL	Tue, Jul 13, 2010	24.55	25.22	24.34	25.12
4566	NASDAQ	SCHL	Mon, Jul 12, 2010	24.66	24.70	24.16	24.20
4565	NASDAQ	SCHL	Fri, Jul 9, 2010	24.61	24.98	24.58	24.80
4564	NASDAQ	SCHL	Thu, Jul 8, 2010	24.22	24.59	23.88	24.54
4563	NASDAQ	SCHL	Wed, Jul 7, 2010	23.39	24.11	23.13	24.09
4562	NASDAQ	SCHL	Tue, Jul 6, 2010	24.17	24.22	23.22	23.39
4561	NASDAQ	SCHL	Fri, Jul 2, 2010	23.95	24.04	23.46	23.82
4560	NASDAQ	SCHL	Thu, Jul 1, 2010	24.21	24.53	23.26	23.82
4559	NASDAQ	SCHL	Wed, Jun 30, 2010	25.13	25.35	24.08	24.12
4558	NASDAQ	SCHL	Tue, Jun 29, 2010	25.90	26.10	24.94	25.08
4557	NASDAQ	SCHL	Mon, Jun 28, 2010	26.29	26.66	25.98	26.28
4556	NASDAQ	SCHL	Fri, Jun 25, 2010	25.78	26.36	25.41	26.32
4555	NASDAQ	SCHL	Thu, Jun 24, 2010	25.78	26.15	25.53	25.63
4554	NASDAQ	SCHL	Wed, Jun 23, 2010	25.90	26.17	25.53	25.94
4553	NASDAQ	SCHL	Tue, Jun 22, 2010	26.32	26.66	25.89	25.89
4552	NASDAQ	SCHL	Mon, Jun 21, 2010	26.78	27.09	26.05	26.22
4551	NASDAQ	SCHL	Fri, Jun 18, 2010	26.50	26.67	26.09	26.43
4550	NASDAQ	SCHL	Thu, Jun 17, 2010	26.54	26.72	26.18	26.48
4549	NASDAQ	SCHL	Wed, Jun 16, 2010	26.44	26.96	25.98	26.50
4548	NASDAQ	SCHL	Tue, Jun 15, 2010	25.65	26.74	25.55	26.64
4547	NASDAQ	SCHL	Mon, Jun 14, 2010	25.92	26.14	25.37	25.44
4546	NASDAQ	SCHL	Fri, Jun 11, 2010	25.09	25.79	25.09	25.75
4545	NASDAQ	SCHL	Thu, Jun 10, 2010	25.06	25.80	24.72	25.34
4544	NASDAQ	SCHL	Wed, Jun 9, 2010	25.32	25.40	24.56	24.63
4543	NASDAQ	SCHL	Tue, Jun 8, 2010	23.98	25.61	23.79	25.17
4542	NASDAQ	SCHL	Mon, Jun 7, 2010	24.53	24.90	23.93	23.98
4541	NASDAQ	SCHL	Fri, Jun 4, 2010	24.92	24.97	24.38	24.60
4540	NASDAQ	SCHL	Thu, Jun 3, 2010	25.31	25.78	25.03	25.41
4539	NASDAQ	SCHL	Wed, Jun 2, 2010	25.30	25.37	24.97	25.28
4538	NASDAQ	SCHL	Tue, Jun 1, 2010	25.92	25.94	25.22	25.22
4537	NASDAQ	SCHL	Fri, May 28, 2010	25.96	26.51	25.41	26.15
4536	NASDAQ	SCHL	Thu, May 27, 2010	25.94	26.22	25.35	26.09
4535	NASDAQ	SCHL	Wed, May 26, 2010	25.23	25.54	24.97	25.42
4534	NASDAQ	SCHL	Tue, May 25, 2010	24.89	25.51	24.89	25.17
4533	NASDAQ	SCHL	Mon, May 24, 2010	25.91	26.05	25.46	25.47
4532	NASDAQ	SCHL	Fri, May 21, 2010	25.26	25.99	24.94	25.92
4531	NASDAQ	SCHL	Thu, May 20, 2010	26.00	26.38	25.45	25.47
4530	NASDAQ	SCHL	Wed, May 19, 2010	26.48	26.81	26.36	26.56
4529	NASDAQ	SCHL	Tue, May 18, 2010	27.49	27.71	26.50	26.64
4528	NASDAQ	SCHL	Mon, May 17, 2010	26.78	27.56	26.59	27.17
4527	NASDAQ	SCHL	Fri, May 14, 2010	26.59	26.93	26.38	26.77
4526	NASDAQ	SCHL	Thu, May 13, 2010	26.55	27.06	26.42	26.78
4525	NASDAQ	SCHL	Wed, May 12, 2010	26.72	26.89	26.41	26.67
4524	NASDAQ	SCHL	Tue, May 11, 2010	26.02	26.94	25.98	26.56
4523	NASDAQ	SCHL	Mon, May 10, 2010	26.32	26.48	25.76	26.46
4522	NASDAQ	SCHL	Fri, May 7, 2010	26.00	26.01	24.69	25.31
4521	NASDAQ	SCHL	Thu, May 6, 2010	26.38	27.00	25.01	26.02
4520	NASDAQ	SCHL	Wed, May 5, 2010	26.53	26.88	26.33	26.64
4519	NASDAQ	SCHL	Tue, May 4, 2010	27.00	27.15	26.25	26.76
4518	NASDAQ	SCHL	Mon, May 3, 2010	27.02	27.45	26.53	27.40
4517	NASDAQ	SCHL	Fri, Apr 30, 2010	28.05	28.25	27.01	27.01
4516	NASDAQ	SCHL	Thu, Apr 29, 2010	27.70	28.55	27.57	28.11
4515	NASDAQ	SCHL	Wed, Apr 28, 2010	28.00	28.00	27.23	27.69
4514	NASDAQ	SCHL	Tue, Apr 27, 2010	28.11	28.80	28.02	28.07
4513	NASDAQ	SCHL	Mon, Apr 26, 2010	28.55	28.67	28.23	28.32
4512	NASDAQ	SCHL	Fri, Apr 23, 2010	28.82	28.89	28.28	28.60
4511	NASDAQ	SCHL	Thu, Apr 22, 2010	28.09	28.91	27.88	28.83
4510	NASDAQ	SCHL	Wed, Apr 21, 2010	28.46	28.68	28.13	28.28
4509	NASDAQ	SCHL	Tue, Apr 20, 2010	27.82	28.36	27.55	28.36
4508	NASDAQ	SCHL	Mon, Apr 19, 2010	27.30	27.79	27.04	27.68
4507	NASDAQ	SCHL	Fri, Apr 16, 2010	27.85	28.02	26.98	27.32
4506	NASDAQ	SCHL	Thu, Apr 15, 2010	27.75	28.08	27.75	28.03
4505	NASDAQ	SCHL	Wed, Apr 14, 2010	27.62	27.89	27.40	27.87
4504	NASDAQ	SCHL	Tue, Apr 13, 2010	27.31	27.69	27.05	27.59
4503	NASDAQ	SCHL	Mon, Apr 12, 2010	27.51	27.72	27.31	27.43
4502	NASDAQ	SCHL	Fri, Apr 9, 2010	27.34	27.67	27.21	27.65
4501	NASDAQ	SCHL	Thu, Apr 8, 2010	26.91	27.45	26.74	27.40
4500	NASDAQ	SCHL	Wed, Apr 7, 2010	26.97	27.27	26.84	27.01
4499	NASDAQ	SCHL	Tue, Apr 6, 2010	26.55	27.37	26.30	27.05
4498	NASDAQ	SCHL	Mon, Apr 5, 2010	26.98	27.00	26.14	26.45
4497	NASDAQ	SCHL	Thu, Apr 1, 2010	28.03	28.45	26.40	26.78
4496	NASDAQ	SCHL	Wed, Mar 31, 2010	28.36	28.85	28.00	28.00
4495	NASDAQ	SCHL	Tue, Mar 30, 2010	28.65	29.09	28.36	28.54
4494	NASDAQ	SCHL	Mon, Mar 29, 2010	28.92	29.15	28.47	28.67
4493	NASDAQ	SCHL	Fri, Mar 26, 2010	29.83	29.97	28.67	28.85
4492	NASDAQ	SCHL	Thu, Mar 25, 2010	29.77	30.54	29.26	29.66
4491	NASDAQ	SCHL	Wed, Mar 24, 2010	29.77	29.77	29.35	29.43
4490	NASDAQ	SCHL	Tue, Mar 23, 2010	29.10	29.96	29.10	29.88
4489	NASDAQ	SCHL	Mon, Mar 22, 2010	29.13	29.66	28.85	29.14
4488	NASDAQ	SCHL	Fri, Mar 19, 2010	29.81	30.27	29.24	29.30
4487	NASDAQ	SCHL	Thu, Mar 18, 2010	29.94	30.10	27.43	29.61
4486	NASDAQ	SCHL	Wed, Mar 17, 2010	29.97	30.63	29.50	29.99
4485	NASDAQ	SCHL	Tue, Mar 16, 2010	30.01	30.09	29.08	29.79
4484	NASDAQ	SCHL	Mon, Mar 15, 2010	29.02	30.04	28.71	29.84
4483	NASDAQ	SCHL	Fri, Mar 12, 2010	29.61	29.61	28.82	29.00
4482	NASDAQ	SCHL	Thu, Mar 11, 2010	29.28	29.65	29.28	29.58
4481	NASDAQ	SCHL	Wed, Mar 10, 2010	29.49	29.51	29.19	29.50
4480	NASDAQ	SCHL	Tue, Mar 9, 2010	29.14	29.61	29.14	29.43
4479	NASDAQ	SCHL	Mon, Mar 8, 2010	30.76	30.76	29.19	29.20
4478	NASDAQ	SCHL	Fri, Mar 5, 2010	30.53	31.31	30.26	31.22
4477	NASDAQ	SCHL	Thu, Mar 4, 2010	30.27	30.49	29.96	30.31
4476	NASDAQ	SCHL	Wed, Mar 3, 2010	30.05	30.50	29.81	30.28
4475	NASDAQ	SCHL	Tue, Mar 2, 2010	30.03	30.17	29.44	29.90
4474	NASDAQ	SCHL	Mon, Mar 1, 2010	29.59	30.30	29.59	30.04
4473	NASDAQ	SCHL	Fri, Feb 26, 2010	29.84	29.92	29.18	29.40
4472	NASDAQ	SCHL	Thu, Feb 25, 2010	29.42	29.81	29.12	29.74
4471	NASDAQ	SCHL	Wed, Feb 24, 2010	29.84	30.16	29.63	29.87
4470	NASDAQ	SCHL	Tue, Feb 23, 2010	30.08	30.38	29.40	29.69
4469	NASDAQ	SCHL	Mon, Feb 22, 2010	30.66	30.70	30.11	30.21
4468	NASDAQ	SCHL	Fri, Feb 19, 2010	30.31	30.98	29.87	30.65
4467	NASDAQ	SCHL	Thu, Feb 18, 2010	29.60	30.28	28.96	30.27
4466	NASDAQ	SCHL	Wed, Feb 17, 2010	29.52	29.84	29.06	29.53
4465	NASDAQ	SCHL	Tue, Feb 16, 2010	27.60	29.35	27.60	29.32
4464	NASDAQ	SCHL	Fri, Feb 12, 2010	28.84	29.07	28.53	28.93
4463	NASDAQ	SCHL	Thu, Feb 11, 2010	28.47	29.17	28.15	29.12
4462	NASDAQ	SCHL	Wed, Feb 10, 2010	28.46	28.94	28.42	28.61
4461	NASDAQ	SCHL	Tue, Feb 9, 2010	28.54	28.97	27.85	28.61
4460	NASDAQ	SCHL	Mon, Feb 8, 2010	28.75	29.23	28.25	28.25
4459	NASDAQ	SCHL	Fri, Feb 5, 2010	28.84	28.89	28.00	28.63
4458	NASDAQ	SCHL	Thu, Feb 4, 2010	29.44	30.02	28.98	28.99
4457	NASDAQ	SCHL	Wed, Feb 3, 2010	29.65	29.93	29.30	29.60
4456	NASDAQ	SCHL	Tue, Feb 2, 2010	29.71	29.99	29.27	29.69
4455	NASDAQ	SCHL	Mon, Feb 1, 2010	30.06	30.08	29.51	29.80
4454	NASDAQ	SCHL	Fri, Jan 29, 2010	30.19	30.64	29.90	29.90
4453	NASDAQ	SCHL	Thu, Jan 28, 2010	30.25	30.64	29.71	30.03
4452	NASDAQ	SCHL	Wed, Jan 27, 2010	30.12	30.44	29.91	30.26
4451	NASDAQ	SCHL	Tue, Jan 26, 2010	30.17	30.74	30.13	30.34
4450	NASDAQ	SCHL	Mon, Jan 25, 2010	30.32	30.45	30.00	30.21
4449	NASDAQ	SCHL	Fri, Jan 22, 2010	30.99	31.08	29.88	30.01
4448	NASDAQ	SCHL	Thu, Jan 21, 2010	30.98	31.49	30.74	30.97
4447	NASDAQ	SCHL	Wed, Jan 20, 2010	31.02	31.30	30.67	30.85
4446	NASDAQ	SCHL	Tue, Jan 19, 2010	30.68	31.41	30.46	31.38
4445	NASDAQ	SCHL	Fri, Jan 15, 2010	31.11	31.50	30.30	30.70
4444	NASDAQ	SCHL	Thu, Jan 14, 2010	30.56	31.12	30.56	31.00
4443	NASDAQ	SCHL	Wed, Jan 13, 2010	30.17	30.62	30.12	30.59
4442	NASDAQ	SCHL	Tue, Jan 12, 2010	30.08	30.30	29.82	29.98
4441	NASDAQ	SCHL	Mon, Jan 11, 2010	31.02	31.06	30.18	30.25
4440	NASDAQ	SCHL	Fri, Jan 8, 2010	30.60	31.20	30.32	31.05
4439	NASDAQ	SCHL	Thu, Jan 7, 2010	30.20	30.65	29.65	30.61
4438	NASDAQ	SCHL	Wed, Jan 6, 2010	30.32	30.49	30.09	30.17
4437	NASDAQ	SCHL	Tue, Jan 5, 2010	31.22	31.38	30.07	30.40
4436	NASDAQ	SCHL	Mon, Jan 4, 2010	30.21	31.41	30.18	31.25
4435	NASDAQ	SCHL	Thu, Dec 31, 2009	30.60	30.70	29.83	29.83
4434	NASDAQ	SCHL	Wed, Dec 30, 2009	30.00	30.87	29.89	30.63
4433	NASDAQ	SCHL	Tue, Dec 29, 2009	30.15	30.22	29.86	30.10
4432	NASDAQ	SCHL	Mon, Dec 28, 2009	29.94	30.29	29.82	30.22
4431	NASDAQ	SCHL	Thu, Dec 24, 2009	29.82	29.88	29.34	29.71
4430	NASDAQ	SCHL	Wed, Dec 23, 2009	29.01	29.75	28.86	29.70
4429	NASDAQ	SCHL	Tue, Dec 22, 2009	28.93	29.05	28.85	28.98
4428	NASDAQ	SCHL	Mon, Dec 21, 2009	28.47	28.96	28.30	28.90
4427	NASDAQ	SCHL	Fri, Dec 18, 2009	28.33	28.51	27.97	28.26
4426	NASDAQ	SCHL	Thu, Dec 17, 2009	26.55	28.20	26.24	27.95
4425	NASDAQ	SCHL	Wed, Dec 16, 2009	28.10	28.58	27.91	28.47
4424	NASDAQ	SCHL	Tue, Dec 15, 2009	28.10	28.53	27.99	28.21
4423	NASDAQ	SCHL	Mon, Dec 14, 2009	27.83	28.38	27.74	28.38
4422	NASDAQ	SCHL	Fri, Dec 11, 2009	27.58	28.38	27.53	27.71
4421	NASDAQ	SCHL	Thu, Dec 10, 2009	26.95	27.99	26.87	27.59
4420	NASDAQ	SCHL	Wed, Dec 9, 2009	26.57	26.95	26.37	26.92
4419	NASDAQ	SCHL	Tue, Dec 8, 2009	26.18	26.83	25.93	26.56
4418	NASDAQ	SCHL	Mon, Dec 7, 2009	25.61	26.26	25.60	26.23
4417	NASDAQ	SCHL	Fri, Dec 4, 2009	25.28	25.92	24.49	25.74
4416	NASDAQ	SCHL	Thu, Dec 3, 2009	25.45	25.61	24.77	24.81
4415	NASDAQ	SCHL	Wed, Dec 2, 2009	24.91	25.53	24.89	25.27
4414	NASDAQ	SCHL	Tue, Dec 1, 2009	25.53	25.76	24.58	25.00
4413	NASDAQ	SCHL	Mon, Nov 30, 2009	25.42	25.42	24.94	25.21
4412	NASDAQ	SCHL	Fri, Nov 27, 2009	25.18	26.35	25.06	25.52
4411	NASDAQ	SCHL	Wed, Nov 25, 2009	26.39	26.39	26.03	26.10
4410	NASDAQ	SCHL	Tue, Nov 24, 2009	26.49	26.49	25.96	26.24
4409	NASDAQ	SCHL	Mon, Nov 23, 2009	26.85	27.40	26.38	26.49
4408	NASDAQ	SCHL	Fri, Nov 20, 2009	26.27	26.52	26.13	26.40
4407	NASDAQ	SCHL	Thu, Nov 19, 2009	26.71	26.85	25.96	26.57
4406	NASDAQ	SCHL	Wed, Nov 18, 2009	26.61	26.90	26.29	26.88
4405	NASDAQ	SCHL	Tue, Nov 17, 2009	26.59	26.80	26.15	26.69
4404	NASDAQ	SCHL	Mon, Nov 16, 2009	25.98	26.86	25.85	26.64
4403	NASDAQ	SCHL	Fri, Nov 13, 2009	25.79	26.01	25.18	25.73
4402	NASDAQ	SCHL	Thu, Nov 12, 2009	25.91	26.06	25.42	25.60
4401	NASDAQ	SCHL	Wed, Nov 11, 2009	26.12	26.28	25.68	26.01
4400	NASDAQ	SCHL	Tue, Nov 10, 2009	25.97	26.10	25.60	25.88
4399	NASDAQ	SCHL	Mon, Nov 9, 2009	25.42	26.10	25.42	26.10
4398	NASDAQ	SCHL	Fri, Nov 6, 2009	24.94	25.34	24.84	25.30
4397	NASDAQ	SCHL	Thu, Nov 5, 2009	24.86	25.30	24.58	25.21
4396	NASDAQ	SCHL	Wed, Nov 4, 2009	25.29	25.50	24.44	24.56
4395	NASDAQ	SCHL	Tue, Nov 3, 2009	24.64	25.29	24.25	25.23
4394	NASDAQ	SCHL	Mon, Nov 2, 2009	24.92	25.43	24.65	24.89
4393	NASDAQ	SCHL	Fri, Oct 30, 2009	25.82	25.84	24.77	24.87
4392	NASDAQ	SCHL	Thu, Oct 29, 2009	25.62	26.05	25.20	26.01
4391	NASDAQ	SCHL	Wed, Oct 28, 2009	25.44	25.55	25.08	25.29
4390	NASDAQ	SCHL	Tue, Oct 27, 2009	26.30	26.82	25.48	25.56
4389	NASDAQ	SCHL	Mon, Oct 26, 2009	25.77	26.40	25.44	26.20
4388	NASDAQ	SCHL	Fri, Oct 23, 2009	25.91	26.25	25.39	25.68
4387	NASDAQ	SCHL	Thu, Oct 22, 2009	25.27	25.91	24.75	25.80
4386	NASDAQ	SCHL	Wed, Oct 21, 2009	25.00	25.88	24.90	25.21
4385	NASDAQ	SCHL	Tue, Oct 20, 2009	25.60	25.68	24.73	24.98
4384	NASDAQ	SCHL	Mon, Oct 19, 2009	24.75	25.63	24.45	25.50
4383	NASDAQ	SCHL	Fri, Oct 16, 2009	24.51	24.81	23.66	24.63
4382	NASDAQ	SCHL	Thu, Oct 15, 2009	24.50	24.79	23.81	24.59
4381	NASDAQ	SCHL	Wed, Oct 14, 2009	24.92	25.00	24.43	24.61
4380	NASDAQ	SCHL	Tue, Oct 13, 2009	24.41	24.75	24.15	24.65
4379	NASDAQ	SCHL	Mon, Oct 12, 2009	24.68	24.68	24.23	24.41
4378	NASDAQ	SCHL	Fri, Oct 9, 2009	25.25	25.60	24.52	24.61
4377	NASDAQ	SCHL	Thu, Oct 8, 2009	24.67	25.66	24.53	25.37
4376	NASDAQ	SCHL	Wed, Oct 7, 2009	24.57	24.86	24.29	24.58
4375	NASDAQ	SCHL	Tue, Oct 6, 2009	23.72	24.97	23.34	24.64
4374	NASDAQ	SCHL	Mon, Oct 5, 2009	23.52	23.81	23.16	23.46
4373	NASDAQ	SCHL	Fri, Oct 2, 2009	23.58	23.94	23.27	23.49
4372	NASDAQ	SCHL	Thu, Oct 1, 2009	24.50	24.55	23.86	24.07
4371	NASDAQ	SCHL	Wed, Sep 30, 2009	25.63	25.63	24.18	24.34
4370	NASDAQ	SCHL	Tue, Sep 29, 2009	24.51	25.87	24.20	25.48
4369	NASDAQ	SCHL	Mon, Sep 28, 2009	22.92	24.61	22.92	24.55
4368	NASDAQ	SCHL	Fri, Sep 25, 2009	24.00	24.09	22.89	23.03
4367	NASDAQ	SCHL	Thu, Sep 24, 2009	25.40	25.65	22.87	23.96
4366	NASDAQ	SCHL	Wed, Sep 23, 2009	24.66	24.76	24.31	24.52
4365	NASDAQ	SCHL	Tue, Sep 22, 2009	24.65	24.80	24.24	24.44
4364	NASDAQ	SCHL	Mon, Sep 21, 2009	25.06	25.16	24.02	24.58
4363	NASDAQ	SCHL	Fri, Sep 18, 2009	25.47	25.70	25.16	25.39
4362	NASDAQ	SCHL	Thu, Sep 17, 2009	25.60	25.76	24.21	25.38
4361	NASDAQ	SCHL	Wed, Sep 16, 2009	24.10	25.57	24.09	25.57
4360	NASDAQ	SCHL	Tue, Sep 15, 2009	23.86	24.10	23.80	23.96
4359	NASDAQ	SCHL	Mon, Sep 14, 2009	23.27	23.92	23.15	23.80
4358	NASDAQ	SCHL	Fri, Sep 11, 2009	24.18	24.42	23.43	23.51
4357	NASDAQ	SCHL	Thu, Sep 10, 2009	23.98	24.46	23.92	24.19
4356	NASDAQ	SCHL	Wed, Sep 9, 2009	23.56	24.22	23.18	23.88
4355	NASDAQ	SCHL	Tue, Sep 8, 2009	23.85	24.18	23.40	23.45
4354	NASDAQ	SCHL	Fri, Sep 4, 2009	23.56	23.87	23.29	23.60
4353	NASDAQ	SCHL	Thu, Sep 3, 2009	24.02	24.02	23.05	23.66
4352	NASDAQ	SCHL	Wed, Sep 2, 2009	23.81	24.21	23.74	23.83
4351	NASDAQ	SCHL	Tue, Sep 1, 2009	24.30	24.76	23.63	23.92
4350	NASDAQ	SCHL	Mon, Aug 31, 2009	24.46	24.81	24.31	24.36
4349	NASDAQ	SCHL	Fri, Aug 28, 2009	25.61	25.68	24.70	24.73
4348	NASDAQ	SCHL	Thu, Aug 27, 2009	25.17	25.61	24.83	25.46
4347	NASDAQ	SCHL	Wed, Aug 26, 2009	25.34	25.69	25.12	25.41
4346	NASDAQ	SCHL	Tue, Aug 25, 2009	24.63	25.47	24.50	25.45
4345	NASDAQ	SCHL	Mon, Aug 24, 2009	24.44	25.00	24.11	24.42
4344	NASDAQ	SCHL	Fri, Aug 21, 2009	24.37	24.60	24.06	24.38
4343	NASDAQ	SCHL	Thu, Aug 20, 2009	23.77	24.10	23.77	24.02
4342	NASDAQ	SCHL	Wed, Aug 19, 2009	22.89	23.99	22.89	23.77
4341	NASDAQ	SCHL	Tue, Aug 18, 2009	23.03	23.49	23.03	23.21
4340	NASDAQ	SCHL	Mon, Aug 17, 2009	23.42	23.44	22.90	22.99
4339	NASDAQ	SCHL	Fri, Aug 14, 2009	24.00	24.08	23.52	23.67
4338	NASDAQ	SCHL	Thu, Aug 13, 2009	24.46	24.46	23.69	24.10
4337	NASDAQ	SCHL	Wed, Aug 12, 2009	24.22	24.99	23.78	24.46
4336	NASDAQ	SCHL	Tue, Aug 11, 2009	24.11	24.24	23.44	24.11
4335	NASDAQ	SCHL	Mon, Aug 10, 2009	23.96	24.35	23.53	24.05
4334	NASDAQ	SCHL	Fri, Aug 7, 2009	24.17	24.77	23.05	24.25
4333	NASDAQ	SCHL	Thu, Aug 6, 2009	23.36	24.22	23.13	23.77
4332	NASDAQ	SCHL	Wed, Aug 5, 2009	23.71	23.92	22.65	23.09
4331	NASDAQ	SCHL	Tue, Aug 4, 2009	23.16	23.98	22.98	23.60
4330	NASDAQ	SCHL	Mon, Aug 3, 2009	22.66	23.45	22.39	23.36
4329	NASDAQ	SCHL	Fri, Jul 31, 2009	22.38	22.96	22.17	22.55
4328	NASDAQ	SCHL	Thu, Jul 30, 2009	22.54	22.77	21.72	22.57
4327	NASDAQ	SCHL	Wed, Jul 29, 2009	22.32	22.41	21.99	22.12
4326	NASDAQ	SCHL	Tue, Jul 28, 2009	22.23	23.00	22.12	22.43
4325	NASDAQ	SCHL	Mon, Jul 27, 2009	22.04	22.45	21.82	22.23
4324	NASDAQ	SCHL	Fri, Jul 24, 2009	21.63	22.74	21.47	21.88
4323	NASDAQ	SCHL	Thu, Jul 23, 2009	19.34	21.86	19.34	21.69
4322	NASDAQ	SCHL	Wed, Jul 22, 2009	19.16	19.66	18.99	19.06
4321	NASDAQ	SCHL	Tue, Jul 21, 2009	19.33	19.53	18.79	19.22
4320	NASDAQ	SCHL	Mon, Jul 20, 2009	19.26	19.35	18.87	19.19
4319	NASDAQ	SCHL	Fri, Jul 17, 2009	20.19	20.23	19.07	19.20
4318	NASDAQ	SCHL	Thu, Jul 16, 2009	19.56	20.15	19.25	20.11
4317	NASDAQ	SCHL	Wed, Jul 15, 2009	19.21	19.73	18.96	19.68
4316	NASDAQ	SCHL	Tue, Jul 14, 2009	18.84	18.97	18.66	18.90
4315	NASDAQ	SCHL	Mon, Jul 13, 2009	18.53	19.10	18.31	18.85
4314	NASDAQ	SCHL	Fri, Jul 10, 2009	18.44	18.68	18.00	18.53
4313	NASDAQ	SCHL	Thu, Jul 9, 2009	18.73	18.84	18.40	18.57
4312	NASDAQ	SCHL	Wed, Jul 8, 2009	18.92	18.97	18.46	18.70
4311	NASDAQ	SCHL	Tue, Jul 7, 2009	19.00	19.07	18.65	18.91
4310	NASDAQ	SCHL	Mon, Jul 6, 2009	19.07	19.27	18.70	18.92
4309	NASDAQ	SCHL	Thu, Jul 2, 2009	19.78	19.78	18.79	19.20
4308	NASDAQ	SCHL	Wed, Jul 1, 2009	19.88	20.28	19.62	20.08
4307	NASDAQ	SCHL	Tue, Jun 30, 2009	20.18	20.18	19.63	19.79
4306	NASDAQ	SCHL	Mon, Jun 29, 2009	20.10	20.92	19.85	20.07
4305	NASDAQ	SCHL	Fri, Jun 26, 2009	20.41	20.58	19.93	20.09
4304	NASDAQ	SCHL	Thu, Jun 25, 2009	19.73	20.58	19.66	20.58
4303	NASDAQ	SCHL	Wed, Jun 24, 2009	19.96	20.24	19.69	19.75
4302	NASDAQ	SCHL	Tue, Jun 23, 2009	20.22	20.46	19.71	19.72
4301	NASDAQ	SCHL	Mon, Jun 22, 2009	20.92	21.09	19.89	19.93
4300	NASDAQ	SCHL	Fri, Jun 19, 2009	21.57	21.86	20.88	21.11
4299	NASDAQ	SCHL	Thu, Jun 18, 2009	21.08	21.58	20.85	21.33
4298	NASDAQ	SCHL	Wed, Jun 17, 2009	21.16	21.48	20.68	21.14
4297	NASDAQ	SCHL	Tue, Jun 16, 2009	21.56	21.63	21.04	21.16
4296	NASDAQ	SCHL	Mon, Jun 15, 2009	20.86	21.41	20.14	21.34
4295	NASDAQ	SCHL	Fri, Jun 12, 2009	21.09	21.25	20.57	21.08
4294	NASDAQ	SCHL	Thu, Jun 11, 2009	21.19	21.57	20.92	21.05
4293	NASDAQ	SCHL	Wed, Jun 10, 2009	21.36	21.36	20.68	21.12
4292	NASDAQ	SCHL	Tue, Jun 9, 2009	21.24	21.60	20.97	21.30
4291	NASDAQ	SCHL	Mon, Jun 8, 2009	21.00	21.16	20.54	20.98
4290	NASDAQ	SCHL	Fri, Jun 5, 2009	21.10	21.14	20.76	21.00
4289	NASDAQ	SCHL	Thu, Jun 4, 2009	21.58	21.75	20.90	21.02
4288	NASDAQ	SCHL	Wed, Jun 3, 2009	21.82	21.98	21.12	21.64
4287	NASDAQ	SCHL	Tue, Jun 2, 2009	20.98	22.12	20.61	21.82
4286	NASDAQ	SCHL	Mon, Jun 1, 2009	19.85	21.13	19.62	21.02
4285	NASDAQ	SCHL	Fri, May 29, 2009	19.70	19.78	19.18	19.60
4284	NASDAQ	SCHL	Thu, May 28, 2009	19.36	19.96	18.85	19.49
4283	NASDAQ	SCHL	Wed, May 27, 2009	19.55	19.75	18.95	19.05
4282	NASDAQ	SCHL	Tue, May 26, 2009	19.03	19.94	19.03	19.55
4281	NASDAQ	SCHL	Fri, May 22, 2009	19.93	20.01	19.18	19.25
4280	NASDAQ	SCHL	Thu, May 21, 2009	19.95	20.55	19.46	19.87
4279	NASDAQ	SCHL	Wed, May 20, 2009	20.58	20.96	20.07	20.16
4278	NASDAQ	SCHL	Tue, May 19, 2009	19.68	20.70	19.59	20.34
4277	NASDAQ	SCHL	Mon, May 18, 2009	19.24	19.91	19.12	19.83
4276	NASDAQ	SCHL	Fri, May 15, 2009	18.90	19.35	18.75	19.07
4275	NASDAQ	SCHL	Thu, May 14, 2009	18.75	19.27	18.48	18.91
4274	NASDAQ	SCHL	Wed, May 13, 2009	19.00	19.00	18.41	18.73
4273	NASDAQ	SCHL	Tue, May 12, 2009	19.62	20.02	18.81	19.32
4272	NASDAQ	SCHL	Mon, May 11, 2009	19.87	20.27	19.45	19.47
4271	NASDAQ	SCHL	Fri, May 8, 2009	19.89	20.35	19.70	20.19
4270	NASDAQ	SCHL	Thu, May 7, 2009	20.41	20.65	19.30	19.63
4269	NASDAQ	SCHL	Wed, May 6, 2009	20.35	20.55	19.89	20.30
4268	NASDAQ	SCHL	Tue, May 5, 2009	19.91	20.24	19.67	20.07
4267	NASDAQ	SCHL	Mon, May 4, 2009	19.89	20.02	19.58	20.00
4266	NASDAQ	SCHL	Fri, May 1, 2009	19.78	20.11	19.29	19.62
4265	NASDAQ	SCHL	Thu, Apr 30, 2009	20.08	20.44	19.73	19.73
4264	NASDAQ	SCHL	Wed, Apr 29, 2009	18.90	20.60	18.90	19.94
4263	NASDAQ	SCHL	Tue, Apr 28, 2009	19.29	19.71	18.69	19.37
4262	NASDAQ	SCHL	Mon, Apr 27, 2009	20.42	20.42	19.26	19.43
4261	NASDAQ	SCHL	Fri, Apr 24, 2009	19.18	20.30	18.93	20.09
4260	NASDAQ	SCHL	Thu, Apr 23, 2009	19.24	19.47	18.46	19.04
4259	NASDAQ	SCHL	Wed, Apr 22, 2009	18.37	19.41	18.04	19.11
4258	NASDAQ	SCHL	Tue, Apr 21, 2009	17.64	18.59	17.64	18.57
4257	NASDAQ	SCHL	Mon, Apr 20, 2009	18.63	19.06	17.45	17.68
4256	NASDAQ	SCHL	Fri, Apr 17, 2009	18.57	19.20	18.39	19.08
4255	NASDAQ	SCHL	Thu, Apr 16, 2009	18.39	18.62	18.00	18.46
4254	NASDAQ	SCHL	Wed, Apr 15, 2009	17.64	18.38	17.39	18.10
4253	NASDAQ	SCHL	Tue, Apr 14, 2009	18.06	18.09	17.47	17.74
4252	NASDAQ	SCHL	Mon, Apr 13, 2009	17.74	18.24	17.44	18.14
4251	NASDAQ	SCHL	Thu, Apr 9, 2009	17.15	18.01	17.07	17.96
4250	NASDAQ	SCHL	Wed, Apr 8, 2009	16.47	16.78	16.40	16.65
4249	NASDAQ	SCHL	Tue, Apr 7, 2009	17.04	17.25	16.50	16.50
4248	NASDAQ	SCHL	Mon, Apr 6, 2009	17.34	17.64	17.10	17.23
4247	NASDAQ	SCHL	Fri, Apr 3, 2009	16.79	17.60	16.53	17.45
4246	NASDAQ	SCHL	Thu, Apr 2, 2009	15.80	16.98	15.80	16.83
4245	NASDAQ	SCHL	Wed, Apr 1, 2009	15.01	15.72	14.80	15.50
4244	NASDAQ	SCHL	Tue, Mar 31, 2009	15.14	15.29	15.03	15.07
4243	NASDAQ	SCHL	Mon, Mar 30, 2009	15.23	15.69	14.75	14.90
4242	NASDAQ	SCHL	Fri, Mar 27, 2009	15.60	16.12	15.20	15.64
4241	NASDAQ	SCHL	Thu, Mar 26, 2009	13.17	16.06	12.51	15.85
4240	NASDAQ	SCHL	Wed, Mar 25, 2009	13.99	13.99	12.72	13.09
4239	NASDAQ	SCHL	Tue, Mar 24, 2009	13.11	13.72	13.07	13.11
4238	NASDAQ	SCHL	Mon, Mar 23, 2009	12.29	13.31	12.29	13.26
4237	NASDAQ	SCHL	Fri, Mar 20, 2009	12.26	12.59	11.81	12.05
4236	NASDAQ	SCHL	Thu, Mar 19, 2009	12.09	12.33	11.92	12.15
4235	NASDAQ	SCHL	Wed, Mar 18, 2009	11.54	12.41	11.38	12.01
4234	NASDAQ	SCHL	Tue, Mar 17, 2009	11.64	11.64	11.12	11.57
4233	NASDAQ	SCHL	Mon, Mar 16, 2009	11.17	11.62	10.99	11.11
4232	NASDAQ	SCHL	Fri, Mar 13, 2009	11.15	11.27	10.72	11.07
4231	NASDAQ	SCHL	Thu, Mar 12, 2009	10.46	11.09	10.16	10.99
4230	NASDAQ	SCHL	Wed, Mar 11, 2009	10.65	10.65	10.25	10.53
4229	NASDAQ	SCHL	Tue, Mar 10, 2009	10.17	10.70	9.69	10.55
4228	NASDAQ	SCHL	Mon, Mar 9, 2009	9.36	10.10	9.29	9.94
4227	NASDAQ	SCHL	Fri, Mar 6, 2009	9.56	9.65	9.30	9.50
4226	NASDAQ	SCHL	Thu, Mar 5, 2009	9.99	10.01	9.32	9.39
4225	NASDAQ	SCHL	Wed, Mar 4, 2009	10.11	10.39	9.82	10.27
4224	NASDAQ	SCHL	Tue, Mar 3, 2009	10.42	10.74	9.86	9.94
4223	NASDAQ	SCHL	Mon, Mar 2, 2009	11.00	11.04	10.28	10.29
4222	NASDAQ	SCHL	Fri, Feb 27, 2009	10.65	11.39	10.50	11.01
4221	NASDAQ	SCHL	Thu, Feb 26, 2009	11.18	11.33	10.82	10.88
4220	NASDAQ	SCHL	Wed, Feb 25, 2009	11.22	11.51	10.93	11.06
4219	NASDAQ	SCHL	Tue, Feb 24, 2009	10.95	11.44	10.70	11.34
4218	NASDAQ	SCHL	Mon, Feb 23, 2009	11.71	11.71	10.84	10.86
4217	NASDAQ	SCHL	Fri, Feb 20, 2009	11.11	11.40	10.94	11.20
4216	NASDAQ	SCHL	Thu, Feb 19, 2009	11.10	11.51	11.10	11.30
4215	NASDAQ	SCHL	Wed, Feb 18, 2009	10.86	11.03	10.55	10.95
4214	NASDAQ	SCHL	Tue, Feb 17, 2009	10.78	10.92	10.58	10.68
4213	NASDAQ	SCHL	Fri, Feb 13, 2009	11.21	11.51	11.00	11.07
4212	NASDAQ	SCHL	Thu, Feb 12, 2009	10.98	11.31	10.91	11.26
4211	NASDAQ	SCHL	Wed, Feb 11, 2009	10.87	11.24	10.87	11.11
4210	NASDAQ	SCHL	Tue, Feb 10, 2009	11.27	11.45	10.77	10.84
4209	NASDAQ	SCHL	Mon, Feb 9, 2009	11.32	11.67	11.11	11.42
4208	NASDAQ	SCHL	Fri, Feb 6, 2009	10.88	11.57	10.76	11.44
4207	NASDAQ	SCHL	Thu, Feb 5, 2009	10.47	11.02	10.39	10.89
4206	NASDAQ	SCHL	Wed, Feb 4, 2009	10.63	10.71	10.42	10.60
4205	NASDAQ	SCHL	Tue, Feb 3, 2009	11.03	11.03	10.57	10.65
4204	NASDAQ	SCHL	Mon, Feb 2, 2009	10.79	11.07	10.62	11.02
4203	NASDAQ	SCHL	Fri, Jan 30, 2009	11.56	11.70	10.84	10.90
4202	NASDAQ	SCHL	Thu, Jan 29, 2009	11.80	11.85	11.40	11.46
4201	NASDAQ	SCHL	Wed, Jan 28, 2009	11.86	12.18	11.72	11.99
4200	NASDAQ	SCHL	Tue, Jan 27, 2009	11.28	11.91	11.24	11.69
4199	NASDAQ	SCHL	Mon, Jan 26, 2009	11.20	11.46	10.96	11.17
4198	NASDAQ	SCHL	Fri, Jan 23, 2009	11.36	11.42	11.03	11.23
4197	NASDAQ	SCHL	Thu, Jan 22, 2009	11.77	12.06	11.56	11.66
4196	NASDAQ	SCHL	Wed, Jan 21, 2009	11.78	11.98	11.52	11.96
4195	NASDAQ	SCHL	Tue, Jan 20, 2009	12.08	12.53	11.71	11.71
4194	NASDAQ	SCHL	Fri, Jan 16, 2009	12.49	12.75	12.05	12.24
4193	NASDAQ	SCHL	Thu, Jan 15, 2009	12.26	12.56	11.88	12.36
4192	NASDAQ	SCHL	Wed, Jan 14, 2009	12.37	12.51	11.80	12.13
4191	NASDAQ	SCHL	Tue, Jan 13, 2009	12.69	13.09	12.38	12.67
4190	NASDAQ	SCHL	Mon, Jan 12, 2009	13.45	13.45	12.66	12.82
4189	NASDAQ	SCHL	Fri, Jan 9, 2009	13.75	13.86	13.29	13.36
4188	NASDAQ	SCHL	Thu, Jan 8, 2009	13.93	14.25	13.62	13.77
4187	NASDAQ	SCHL	Wed, Jan 7, 2009	13.62	14.20	13.59	14.00
4186	NASDAQ	SCHL	Tue, Jan 6, 2009	13.99	14.69	13.99	14.20
4185	NASDAQ	SCHL	Mon, Jan 5, 2009	14.35	14.37	13.86	14.00
4184	NASDAQ	SCHL	Fri, Jan 2, 2009	13.64	14.53	13.30	14.44
4183	NASDAQ	SCHL	Wed, Dec 31, 2008	12.91	13.66	12.83	13.58
4182	NASDAQ	SCHL	Tue, Dec 30, 2008	12.66	12.92	12.58	12.76
4181	NASDAQ	SCHL	Mon, Dec 29, 2008	13.15	13.48	12.44	12.67
4180	NASDAQ	SCHL	Fri, Dec 26, 2008	12.89	13.10	12.78	13.06
4179	NASDAQ	SCHL	Wed, Dec 24, 2008	12.98	13.07	12.74	12.89
4178	NASDAQ	SCHL	Tue, Dec 23, 2008	13.49	14.13	12.69	13.01
4177	NASDAQ	SCHL	Mon, Dec 22, 2008	14.40	14.49	13.64	14.13
4176	NASDAQ	SCHL	Fri, Dec 19, 2008	14.68	14.99	14.00	14.27
4175	NASDAQ	SCHL	Thu, Dec 18, 2008	13.01	15.38	13.00	14.32
4174	NASDAQ	SCHL	Wed, Dec 17, 2008	16.47	16.60	16.14	16.53
4173	NASDAQ	SCHL	Tue, Dec 16, 2008	16.45	16.90	16.06	16.79
4172	NASDAQ	SCHL	Mon, Dec 15, 2008	16.58	16.90	15.86	16.29
4171	NASDAQ	SCHL	Fri, Dec 12, 2008	16.02	16.83	15.57	16.57
4170	NASDAQ	SCHL	Thu, Dec 11, 2008	17.17	17.31	16.26	16.50
4169	NASDAQ	SCHL	Wed, Dec 10, 2008	17.10	17.80	17.00	17.36
4168	NASDAQ	SCHL	Tue, Dec 9, 2008	16.93	17.87	16.86	17.02
4167	NASDAQ	SCHL	Mon, Dec 8, 2008	15.97	17.17	15.90	17.17
4166	NASDAQ	SCHL	Fri, Dec 5, 2008	14.18	15.84	13.82	15.81
4165	NASDAQ	SCHL	Thu, Dec 4, 2008	15.01	15.85	13.96	14.45
4164	NASDAQ	SCHL	Wed, Dec 3, 2008	14.30	15.42	13.98	15.32
4163	NASDAQ	SCHL	Tue, Dec 2, 2008	13.87	14.71	13.66	14.67
4162	NASDAQ	SCHL	Mon, Dec 1, 2008	14.92	15.72	13.54	13.58
4161	NASDAQ	SCHL	Fri, Nov 28, 2008	15.58	15.79	14.99	15.27
4160	NASDAQ	SCHL	Wed, Nov 26, 2008	14.46	15.52	14.40	15.46
4159	NASDAQ	SCHL	Tue, Nov 25, 2008	14.84	14.92	14.04	14.81
4158	NASDAQ	SCHL	Mon, Nov 24, 2008	13.31	14.96	12.98	14.77
4157	NASDAQ	SCHL	Fri, Nov 21, 2008	12.16	13.55	11.73	13.27
4156	NASDAQ	SCHL	Thu, Nov 20, 2008	13.27	13.63	11.94	11.96
4155	NASDAQ	SCHL	Wed, Nov 19, 2008	14.81	15.07	13.26	13.27
4154	NASDAQ	SCHL	Tue, Nov 18, 2008	15.12	15.40	14.29	14.84
4153	NASDAQ	SCHL	Mon, Nov 17, 2008	15.08	15.77	15.08	15.14
4152	NASDAQ	SCHL	Fri, Nov 14, 2008	16.08	16.39	15.25	15.28
4151	NASDAQ	SCHL	Thu, Nov 13, 2008	15.35	16.41	14.67	16.39
4150	NASDAQ	SCHL	Wed, Nov 12, 2008	16.35	16.76	15.33	15.40
4149	NASDAQ	SCHL	Tue, Nov 11, 2008	17.23	17.27	16.31	16.60
4148	NASDAQ	SCHL	Mon, Nov 10, 2008	18.36	18.42	17.32	17.48
4147	NASDAQ	SCHL	Fri, Nov 7, 2008	18.31	18.40	17.78	18.07
4146	NASDAQ	SCHL	Thu, Nov 6, 2008	18.32	18.60	18.08	18.19
4145	NASDAQ	SCHL	Wed, Nov 5, 2008	18.74	19.37	18.51	18.55
4144	NASDAQ	SCHL	Tue, Nov 4, 2008	19.26	19.50	18.69	19.03
4143	NASDAQ	SCHL	Mon, Nov 3, 2008	18.53	19.27	18.47	19.11
4142	NASDAQ	SCHL	Fri, Oct 31, 2008	17.43	18.85	17.16	18.57
4141	NASDAQ	SCHL	Thu, Oct 30, 2008	17.69	18.11	17.02	17.65
4140	NASDAQ	SCHL	Wed, Oct 29, 2008	17.04	17.88	16.97	17.41
4139	NASDAQ	SCHL	Tue, Oct 28, 2008	17.97	17.97	16.90	17.07
4138	NASDAQ	SCHL	Mon, Oct 27, 2008	18.61	18.61	17.60	17.60
4137	NASDAQ	SCHL	Fri, Oct 24, 2008	18.22	19.27	17.55	18.98
4136	NASDAQ	SCHL	Thu, Oct 23, 2008	19.45	19.82	18.58	19.23
4135	NASDAQ	SCHL	Wed, Oct 22, 2008	20.41	20.53	19.13	19.21
4134	NASDAQ	SCHL	Tue, Oct 21, 2008	20.78	21.89	20.44	20.59
4133	NASDAQ	SCHL	Mon, Oct 20, 2008	21.34	21.38	20.69	21.17
4132	NASDAQ	SCHL	Fri, Oct 17, 2008	21.50	22.02	20.67	21.00
4131	NASDAQ	SCHL	Thu, Oct 16, 2008	21.23	22.26	20.51	22.19
4130	NASDAQ	SCHL	Wed, Oct 15, 2008	22.88	23.44	21.36	21.38
4129	NASDAQ	SCHL	Tue, Oct 14, 2008	24.86	24.95	23.53	24.06
4128	NASDAQ	SCHL	Mon, Oct 13, 2008	23.36	24.69	23.30	24.58
4127	NASDAQ	SCHL	Fri, Oct 10, 2008	21.66	23.45	19.89	23.11
4126	NASDAQ	SCHL	Thu, Oct 9, 2008	23.35	23.49	22.09	22.25
4125	NASDAQ	SCHL	Wed, Oct 8, 2008	22.49	24.23	22.40	23.27
4124	NASDAQ	SCHL	Tue, Oct 7, 2008	24.17	24.18	23.11	23.30
4123	NASDAQ	SCHL	Mon, Oct 6, 2008	23.31	24.35	22.02	24.13
4122	NASDAQ	SCHL	Fri, Oct 3, 2008	25.01	25.23	23.78	23.84
4121	NASDAQ	SCHL	Thu, Oct 2, 2008	25.57	26.04	24.73	24.79
4120	NASDAQ	SCHL	Wed, Oct 1, 2008	25.24	25.78	25.07	25.66
4119	NASDAQ	SCHL	Tue, Sep 30, 2008	25.83	25.91	25.12	25.68
4118	NASDAQ	SCHL	Mon, Sep 29, 2008	25.76	26.17	23.12	25.43
4117	NASDAQ	SCHL	Fri, Sep 26, 2008	25.31	25.96	25.00	25.84
4116	NASDAQ	SCHL	Thu, Sep 25, 2008	26.75	27.22	25.96	26.00
4115	NASDAQ	SCHL	Wed, Sep 24, 2008	28.33	28.43	27.42	27.42
4114	NASDAQ	SCHL	Tue, Sep 23, 2008	28.53	28.92	28.17	28.49
4113	NASDAQ	SCHL	Mon, Sep 22, 2008	29.83	30.00	28.47	28.47
4112	NASDAQ	SCHL	Fri, Sep 19, 2008	30.01	30.68	29.06	30.00
4111	NASDAQ	SCHL	Thu, Sep 18, 2008	26.43	28.99	25.79	28.40
4110	NASDAQ	SCHL	Wed, Sep 17, 2008	26.14	27.44	25.61	25.91
4109	NASDAQ	SCHL	Tue, Sep 16, 2008	25.91	27.28	25.91	26.63
4108	NASDAQ	SCHL	Mon, Sep 15, 2008	25.39	26.80	24.97	26.44
4107	NASDAQ	SCHL	Fri, Sep 12, 2008	26.35	27.03	26.22	26.46
4106	NASDAQ	SCHL	Thu, Sep 11, 2008	26.00	26.89	25.94	26.53
4105	NASDAQ	SCHL	Wed, Sep 10, 2008	27.14	27.14	26.15	26.37
4104	NASDAQ	SCHL	Tue, Sep 9, 2008	27.34	28.14	26.73	26.76
4103	NASDAQ	SCHL	Mon, Sep 8, 2008	26.59	27.32	26.45	27.29
4102	NASDAQ	SCHL	Fri, Sep 5, 2008	26.15	26.23	25.45	25.87
4101	NASDAQ	SCHL	Thu, Sep 4, 2008	26.88	26.88	26.10	26.30
4100	NASDAQ	SCHL	Wed, Sep 3, 2008	26.91	27.33	26.36	27.17
4099	NASDAQ	SCHL	Tue, Sep 2, 2008	26.72	27.49	26.59	27.02
4098	NASDAQ	SCHL	Fri, Aug 29, 2008	26.48	26.48	25.96	26.10
4097	NASDAQ	SCHL	Thu, Aug 28, 2008	25.95	26.62	25.77	26.52
4096	NASDAQ	SCHL	Wed, Aug 27, 2008	25.34	25.93	25.26	25.79
4095	NASDAQ	SCHL	Tue, Aug 26, 2008	25.39	25.66	25.12	25.38
4094	NASDAQ	SCHL	Mon, Aug 25, 2008	25.56	25.74	25.29	25.47
4093	NASDAQ	SCHL	Fri, Aug 22, 2008	25.79	26.22	25.61	25.82
4092	NASDAQ	SCHL	Thu, Aug 21, 2008	26.08	26.36	25.47	25.70
4091	NASDAQ	SCHL	Wed, Aug 20, 2008	26.70	27.24	25.85	26.22
4090	NASDAQ	SCHL	Tue, Aug 19, 2008	26.66	26.85	26.36	26.65
4089	NASDAQ	SCHL	Mon, Aug 18, 2008	28.04	28.04	26.63	26.88
4088	NASDAQ	SCHL	Fri, Aug 15, 2008	27.31	28.00	26.82	27.78
4087	NASDAQ	SCHL	Thu, Aug 14, 2008	26.55	27.21	26.43	27.03
4086	NASDAQ	SCHL	Wed, Aug 13, 2008	27.00	27.00	26.55	26.63
4085	NASDAQ	SCHL	Tue, Aug 12, 2008	27.50	27.50	26.67	27.00
4084	NASDAQ	SCHL	Mon, Aug 11, 2008	28.16	28.16	27.02	27.54
4083	NASDAQ	SCHL	Fri, Aug 8, 2008	26.54	27.87	26.54	27.72
4082	NASDAQ	SCHL	Thu, Aug 7, 2008	27.43	27.43	26.41	26.58
4081	NASDAQ	SCHL	Wed, Aug 6, 2008	27.05	27.27	26.45	27.20
4080	NASDAQ	SCHL	Tue, Aug 5, 2008	26.25	26.72	25.97	26.72
4079	NASDAQ	SCHL	Mon, Aug 4, 2008	26.13	26.28	25.56	25.92
4078	NASDAQ	SCHL	Fri, Aug 1, 2008	25.89	26.27	24.92	26.04
4077	NASDAQ	SCHL	Thu, Jul 31, 2008	25.63	26.09	25.42	25.79
4076	NASDAQ	SCHL	Wed, Jul 30, 2008	25.94	26.15	25.37	25.80
4075	NASDAQ	SCHL	Tue, Jul 29, 2008	25.05	26.00	25.05	25.73
4074	NASDAQ	SCHL	Mon, Jul 28, 2008	25.08	25.59	24.85	25.03
4073	NASDAQ	SCHL	Fri, Jul 25, 2008	25.88	26.31	25.13	25.33
4072	NASDAQ	SCHL	Thu, Jul 24, 2008	26.64	27.18	25.05	26.00
4071	NASDAQ	SCHL	Wed, Jul 23, 2008	28.06	28.70	27.89	28.03
4070	NASDAQ	SCHL	Tue, Jul 22, 2008	26.93	27.96	26.53	27.89
4069	NASDAQ	SCHL	Mon, Jul 21, 2008	26.91	27.53	26.65	27.15
4068	NASDAQ	SCHL	Fri, Jul 18, 2008	27.01	27.80	26.72	26.77
4067	NASDAQ	SCHL	Thu, Jul 17, 2008	26.79	27.49	26.49	27.17
4066	NASDAQ	SCHL	Wed, Jul 16, 2008	26.13	26.98	26.01	26.56
4065	NASDAQ	SCHL	Tue, Jul 15, 2008	26.27	26.87	25.98	26.00
4064	NASDAQ	SCHL	Mon, Jul 14, 2008	27.00	27.00	26.26	26.55
4063	NASDAQ	SCHL	Fri, Jul 11, 2008	26.73	27.09	26.39	26.85
4062	NASDAQ	SCHL	Thu, Jul 10, 2008	26.49	27.22	26.40	27.09
4061	NASDAQ	SCHL	Wed, Jul 9, 2008	27.51	27.51	26.49	26.53
4060	NASDAQ	SCHL	Tue, Jul 8, 2008	27.55	27.95	26.61	27.34
4059	NASDAQ	SCHL	Mon, Jul 7, 2008	28.30	28.70	27.43	27.52
4058	NASDAQ	SCHL	Thu, Jul 3, 2008	28.15	28.50	27.85	28.03
4057	NASDAQ	SCHL	Wed, Jul 2, 2008	28.74	28.99	28.03	28.03
4056	NASDAQ	SCHL	Tue, Jul 1, 2008	28.49	28.96	28.37	28.83
4055	NASDAQ	SCHL	Mon, Jun 30, 2008	28.63	28.97	28.54	28.66
4054	NASDAQ	SCHL	Fri, Jun 27, 2008	29.24	29.40	28.80	28.82
4053	NASDAQ	SCHL	Thu, Jun 26, 2008	29.49	29.69	29.04	29.09
4052	NASDAQ	SCHL	Wed, Jun 25, 2008	28.42	29.83	28.42	29.83
4051	NASDAQ	SCHL	Tue, Jun 24, 2008	28.63	28.68	28.16	28.40
4050	NASDAQ	SCHL	Mon, Jun 23, 2008	29.07	29.10	27.90	28.96
4049	NASDAQ	SCHL	Fri, Jun 20, 2008	28.45	28.61	27.70	28.34
4048	NASDAQ	SCHL	Thu, Jun 19, 2008	28.29	28.59	27.93	28.59
4047	NASDAQ	SCHL	Wed, Jun 18, 2008	28.91	29.11	28.01	28.43
4046	NASDAQ	SCHL	Tue, Jun 17, 2008	29.25	29.41	28.80	29.03
4045	NASDAQ	SCHL	Mon, Jun 16, 2008	29.33	29.52	28.82	29.30
4044	NASDAQ	SCHL	Fri, Jun 13, 2008	29.36	29.66	28.74	29.39
4043	NASDAQ	SCHL	Thu, Jun 12, 2008	29.26	29.70	29.01	29.04
4042	NASDAQ	SCHL	Wed, Jun 11, 2008	29.95	29.99	28.79	28.96
4041	NASDAQ	SCHL	Tue, Jun 10, 2008	29.53	30.35	29.51	29.92
4040	NASDAQ	SCHL	Mon, Jun 9, 2008	30.72	30.73	29.70	29.85
4039	NASDAQ	SCHL	Fri, Jun 6, 2008	31.15	31.19	30.34	30.52
4038	NASDAQ	SCHL	Thu, Jun 5, 2008	31.21	31.37	30.65	31.35
4037	NASDAQ	SCHL	Wed, Jun 4, 2008	30.04	31.24	29.75	31.02
4036	NASDAQ	SCHL	Tue, Jun 3, 2008	30.47	30.47	29.98	30.18
4035	NASDAQ	SCHL	Mon, Jun 2, 2008	31.12	31.12	29.75	30.37
4034	NASDAQ	SCHL	Fri, May 30, 2008	30.98	31.14	30.32	31.10
4033	NASDAQ	SCHL	Thu, May 29, 2008	29.62	31.29	29.62	30.88
4032	NASDAQ	SCHL	Wed, May 28, 2008	30.24	30.24	29.12	29.62
4031	NASDAQ	SCHL	Tue, May 27, 2008	29.04	29.87	29.04	29.81
4030	NASDAQ	SCHL	Fri, May 23, 2008	29.66	29.66	29.09	29.29
4029	NASDAQ	SCHL	Thu, May 22, 2008	29.34	30.19	29.34	29.87
4028	NASDAQ	SCHL	Wed, May 21, 2008	29.88	30.18	29.37	29.44
4027	NASDAQ	SCHL	Tue, May 20, 2008	29.69	30.16	29.45	29.80
4026	NASDAQ	SCHL	Mon, May 19, 2008	29.83	30.26	29.63	29.85
4025	NASDAQ	SCHL	Fri, May 16, 2008	30.21	30.27	29.55	29.76
4024	NASDAQ	SCHL	Thu, May 15, 2008	29.79	30.14	29.40	30.08
4023	NASDAQ	SCHL	Wed, May 14, 2008	30.14	30.14	29.70	29.91
4022	NASDAQ	SCHL	Tue, May 13, 2008	29.63	30.08	29.52	30.08
4021	NASDAQ	SCHL	Mon, May 12, 2008	29.14	29.60	28.69	29.56
4020	NASDAQ	SCHL	Fri, May 9, 2008	28.28	29.20	28.28	28.99
4019	NASDAQ	SCHL	Thu, May 8, 2008	28.37	28.87	28.01	28.62
4018	NASDAQ	SCHL	Wed, May 7, 2008	28.99	29.39	28.24	28.26
4017	NASDAQ	SCHL	Tue, May 6, 2008	28.61	29.35	28.49	28.93
4016	NASDAQ	SCHL	Mon, May 5, 2008	28.95	29.24	28.60	28.88
4015	NASDAQ	SCHL	Fri, May 2, 2008	29.74	29.92	28.98	29.12
4014	NASDAQ	SCHL	Thu, May 1, 2008	28.10	29.41	28.01	29.32
4013	NASDAQ	SCHL	Wed, Apr 30, 2008	28.77	29.24	28.12	28.15
4012	NASDAQ	SCHL	Tue, Apr 29, 2008	28.61	29.21	28.49	28.77
4011	NASDAQ	SCHL	Mon, Apr 28, 2008	28.60	29.17	28.00	28.92
4010	NASDAQ	SCHL	Fri, Apr 25, 2008	28.81	28.99	28.38	28.53
4009	NASDAQ	SCHL	Thu, Apr 24, 2008	28.26	29.07	28.07	28.79
4008	NASDAQ	SCHL	Wed, Apr 23, 2008	28.46	28.62	28.06	28.29
4007	NASDAQ	SCHL	Tue, Apr 22, 2008	29.10	29.23	28.38	28.44
4006	NASDAQ	SCHL	Mon, Apr 21, 2008	28.33	29.66	28.33	29.22
4005	NASDAQ	SCHL	Fri, Apr 18, 2008	29.05	29.52	28.95	29.21
4004	NASDAQ	SCHL	Thu, Apr 17, 2008	28.83	29.08	28.46	28.46
4003	NASDAQ	SCHL	Wed, Apr 16, 2008	28.66	29.14	28.55	29.00
4002	NASDAQ	SCHL	Tue, Apr 15, 2008	28.39	28.66	28.31	28.43
4001	NASDAQ	SCHL	Mon, Apr 14, 2008	28.05	28.65	28.00	28.34
4000	NASDAQ	SCHL	Fri, Apr 11, 2008	28.83	28.98	27.99	28.11
3999	NASDAQ	SCHL	Thu, Apr 10, 2008	28.82	29.18	28.75	28.87
3998	NASDAQ	SCHL	Wed, Apr 9, 2008	29.03	29.59	28.89	29.01
3997	NASDAQ	SCHL	Tue, Apr 8, 2008	29.46	29.74	29.05	29.12
3996	NASDAQ	SCHL	Mon, Apr 7, 2008	30.17	30.17	29.80	29.89
3995	NASDAQ	SCHL	Fri, Apr 4, 2008	29.72	30.11	29.55	29.96
3994	NASDAQ	SCHL	Thu, Apr 3, 2008	30.60	30.72	29.45	29.55
3993	NASDAQ	SCHL	Wed, Apr 2, 2008	30.25	31.25	30.21	30.74
3992	NASDAQ	SCHL	Tue, Apr 1, 2008	30.30	30.80	29.76	30.49
3991	NASDAQ	SCHL	Mon, Mar 31, 2008	30.10	30.45	29.22	30.27
3990	NASDAQ	SCHL	Fri, Mar 28, 2008	30.92	31.55	30.17	30.25
3989	NASDAQ	SCHL	Thu, Mar 27, 2008	33.81	33.99	30.69	30.69
3988	NASDAQ	SCHL	Wed, Mar 26, 2008	35.10	36.02	35.01	35.50
3987	NASDAQ	SCHL	Tue, Mar 25, 2008	35.61	35.90	35.19	35.35
3986	NASDAQ	SCHL	Mon, Mar 24, 2008	34.50	36.21	34.29	35.67
3985	NASDAQ	SCHL	Thu, Mar 20, 2008	33.92	34.78	33.64	34.36
3984	NASDAQ	SCHL	Wed, Mar 19, 2008	33.96	35.04	33.49	33.59
3983	NASDAQ	SCHL	Tue, Mar 18, 2008	31.95	34.01	31.80	33.64
3982	NASDAQ	SCHL	Mon, Mar 17, 2008	32.30	32.85	31.56	31.65
3981	NASDAQ	SCHL	Fri, Mar 14, 2008	34.64	34.72	32.83	33.06
3980	NASDAQ	SCHL	Thu, Mar 13, 2008	34.17	34.68	33.78	34.50
3979	NASDAQ	SCHL	Wed, Mar 12, 2008	35.23	35.23	34.42	34.66
3978	NASDAQ	SCHL	Tue, Mar 11, 2008	34.00	35.23	33.85	35.23
3977	NASDAQ	SCHL	Mon, Mar 10, 2008	33.77	34.14	32.99	33.12
3976	NASDAQ	SCHL	Fri, Mar 7, 2008	34.01	34.93	33.61	33.79
3975	NASDAQ	SCHL	Thu, Mar 6, 2008	34.09	36.00	34.09	34.38
3974	NASDAQ	SCHL	Wed, Mar 5, 2008	34.20	34.65	33.85	34.34
3973	NASDAQ	SCHL	Tue, Mar 4, 2008	34.59	34.88	33.77	34.05
3972	NASDAQ	SCHL	Mon, Mar 3, 2008	34.38	34.86	34.10	34.79
3971	NASDAQ	SCHL	Fri, Feb 29, 2008	35.38	35.69	34.69	34.87
3970	NASDAQ	SCHL	Thu, Feb 28, 2008	36.61	36.75	35.47	35.62
3969	NASDAQ	SCHL	Wed, Feb 27, 2008	36.28	37.03	36.27	36.87
3968	NASDAQ	SCHL	Tue, Feb 26, 2008	37.08	37.49	36.54	36.92
3967	NASDAQ	SCHL	Mon, Feb 25, 2008	35.67	37.39	35.02	37.29
3966	NASDAQ	SCHL	Fri, Feb 22, 2008	36.50	36.50	35.32	35.63
3965	NASDAQ	SCHL	Thu, Feb 21, 2008	37.29	37.57	36.45	36.54
3964	NASDAQ	SCHL	Wed, Feb 20, 2008	36.64	36.96	36.23	36.96
3963	NASDAQ	SCHL	Tue, Feb 19, 2008	36.77	37.30	36.13	36.87
3962	NASDAQ	SCHL	Fri, Feb 15, 2008	36.35	36.55	35.54	36.36
3961	NASDAQ	SCHL	Thu, Feb 14, 2008	36.69	37.02	36.00	36.59
3960	NASDAQ	SCHL	Wed, Feb 13, 2008	35.65	36.48	34.45	36.36
3959	NASDAQ	SCHL	Tue, Feb 12, 2008	35.04	35.52	34.51	35.27
3958	NASDAQ	SCHL	Mon, Feb 11, 2008	34.89	35.18	34.31	34.79
3957	NASDAQ	SCHL	Fri, Feb 8, 2008	35.17	35.24	34.44	34.70
3956	NASDAQ	SCHL	Thu, Feb 7, 2008	34.54	35.60	34.54	35.23
3955	NASDAQ	SCHL	Wed, Feb 6, 2008	34.69	35.63	34.23	34.81
3954	NASDAQ	SCHL	Tue, Feb 5, 2008	34.59	35.16	34.37	34.42
3953	NASDAQ	SCHL	Mon, Feb 4, 2008	34.83	35.74	34.36	35.39
3952	NASDAQ	SCHL	Fri, Feb 1, 2008	34.27	34.80	33.52	34.74
3951	NASDAQ	SCHL	Thu, Jan 31, 2008	32.65	34.94	32.31	34.27
3950	NASDAQ	SCHL	Wed, Jan 30, 2008	33.15	33.91	33.00	33.08
3949	NASDAQ	SCHL	Tue, Jan 29, 2008	34.01	34.01	33.05	33.44
3948	NASDAQ	SCHL	Mon, Jan 28, 2008	33.15	33.76	32.46	33.76
3947	NASDAQ	SCHL	Fri, Jan 25, 2008	34.20	34.26	33.02	33.31
3946	NASDAQ	SCHL	Thu, Jan 24, 2008	33.50	34.26	33.08	33.85
3945	NASDAQ	SCHL	Wed, Jan 23, 2008	30.68	33.72	30.00	33.60
3944	NASDAQ	SCHL	Tue, Jan 22, 2008	30.91	33.32	30.67	31.74
3943	NASDAQ	SCHL	Fri, Jan 18, 2008	32.76	32.92	31.45	31.78
3942	NASDAQ	SCHL	Thu, Jan 17, 2008	33.40	33.86	32.68	32.80
3941	NASDAQ	SCHL	Wed, Jan 16, 2008	31.43	34.13	31.43	33.39
3940	NASDAQ	SCHL	Tue, Jan 15, 2008	32.20	32.60	31.49	31.49
3939	NASDAQ	SCHL	Mon, Jan 14, 2008	32.91	33.18	32.37	32.64
3938	NASDAQ	SCHL	Fri, Jan 11, 2008	33.48	33.56	32.72	32.75
3937	NASDAQ	SCHL	Thu, Jan 10, 2008	33.07	34.31	32.66	33.81
3936	NASDAQ	SCHL	Wed, Jan 9, 2008	32.57	33.67	32.57	33.44
3935	NASDAQ	SCHL	Tue, Jan 8, 2008	33.23	33.56	32.43	32.54
3934	NASDAQ	SCHL	Mon, Jan 7, 2008	33.07	33.63	32.86	33.05
3933	NASDAQ	SCHL	Fri, Jan 4, 2008	33.42	33.53	32.72	32.76
3932	NASDAQ	SCHL	Thu, Jan 3, 2008	34.39	34.62	33.50	33.61
3931	NASDAQ	SCHL	Wed, Jan 2, 2008	34.65	35.35	33.92	34.26
3930	NASDAQ	SCHL	Mon, Dec 31, 2007	35.30	35.85	34.81	34.89
3929	NASDAQ	SCHL	Fri, Dec 28, 2007	35.12	36.09	35.12	35.31
3928	NASDAQ	SCHL	Thu, Dec 27, 2007	36.16	36.16	35.07	35.07
3927	NASDAQ	SCHL	Wed, Dec 26, 2007	35.95	36.62	35.63	36.21
3926	NASDAQ	SCHL	Mon, Dec 24, 2007	35.99	36.00	35.55	36.00
3925	NASDAQ	SCHL	Fri, Dec 21, 2007	35.68	36.13	35.17	36.00
3924	NASDAQ	SCHL	Thu, Dec 20, 2007	35.31	35.69	34.15	35.10
3923	NASDAQ	SCHL	Wed, Dec 19, 2007	33.88	34.68	33.88	34.40
3922	NASDAQ	SCHL	Tue, Dec 18, 2007	33.29	34.35	33.11	34.15
3921	NASDAQ	SCHL	Mon, Dec 17, 2007	32.84	33.53	32.72	33.19
3920	NASDAQ	SCHL	Fri, Dec 14, 2007	33.65	33.96	32.75	32.79
3919	NASDAQ	SCHL	Thu, Dec 13, 2007	33.66	34.30	33.45	33.89
3918	NASDAQ	SCHL	Wed, Dec 12, 2007	35.10	35.14	33.85	34.11
3917	NASDAQ	SCHL	Tue, Dec 11, 2007	35.11	35.36	34.32	34.36
3916	NASDAQ	SCHL	Mon, Dec 10, 2007	35.53	36.00	34.80	35.14
3915	NASDAQ	SCHL	Fri, Dec 7, 2007	36.00	36.00	35.36	35.50
3914	NASDAQ	SCHL	Thu, Dec 6, 2007	35.31	36.00	35.31	35.93
3913	NASDAQ	SCHL	Wed, Dec 5, 2007	35.73	35.82	35.02	35.36
3912	NASDAQ	SCHL	Tue, Dec 4, 2007	35.14	35.44	34.91	35.33
3911	NASDAQ	SCHL	Mon, Dec 3, 2007	35.10	35.76	34.81	35.20
3910	NASDAQ	SCHL	Fri, Nov 30, 2007	35.84	36.47	35.18	35.24
3909	NASDAQ	SCHL	Thu, Nov 29, 2007	35.83	36.09	35.24	35.72
3908	NASDAQ	SCHL	Wed, Nov 28, 2007	36.21	36.41	35.66	36.00
3907	NASDAQ	SCHL	Tue, Nov 27, 2007	35.91	36.14	35.38	36.00
3906	NASDAQ	SCHL	Mon, Nov 26, 2007	37.32	37.32	35.48	35.48
3905	NASDAQ	SCHL	Fri, Nov 23, 2007	37.27	37.45	36.32	37.21
3904	NASDAQ	SCHL	Wed, Nov 21, 2007	36.74	37.59	36.45	36.82
3903	NASDAQ	SCHL	Tue, Nov 20, 2007	35.97	37.17	35.87	36.83
3902	NASDAQ	SCHL	Mon, Nov 19, 2007	36.61	36.61	35.41	35.97
3901	NASDAQ	SCHL	Fri, Nov 16, 2007	36.50	36.90	35.63	36.76
3900	NASDAQ	SCHL	Thu, Nov 15, 2007	36.86	37.31	36.27	36.50
3899	NASDAQ	SCHL	Wed, Nov 14, 2007	37.87	37.87	36.84	37.03
3898	NASDAQ	SCHL	Tue, Nov 13, 2007	37.12	37.64	36.62	37.59
3897	NASDAQ	SCHL	Mon, Nov 12, 2007	37.36	37.36	36.50	36.50
3896	NASDAQ	SCHL	Fri, Nov 9, 2007	37.36	37.43	36.30	37.17
3895	NASDAQ	SCHL	Thu, Nov 8, 2007	35.85	37.55	34.84	37.50
3894	NASDAQ	SCHL	Wed, Nov 7, 2007	36.57	36.88	35.30	35.41
3893	NASDAQ	SCHL	Tue, Nov 6, 2007	36.24	36.97	35.72	36.97
3892	NASDAQ	SCHL	Mon, Nov 5, 2007	37.47	37.47	35.56	36.72
3891	NASDAQ	SCHL	Fri, Nov 2, 2007	38.08	38.83	37.08	37.60
3890	NASDAQ	SCHL	Thu, Nov 1, 2007	39.53	39.78	37.70	37.76
3889	NASDAQ	SCHL	Wed, Oct 31, 2007	39.45	39.74	38.81	39.58
3888	NASDAQ	SCHL	Tue, Oct 30, 2007	39.98	40.00	38.63	39.11
3887	NASDAQ	SCHL	Mon, Oct 29, 2007	38.99	39.15	38.29	38.62
3886	NASDAQ	SCHL	Fri, Oct 26, 2007	38.49	39.11	38.07	38.97
3885	NASDAQ	SCHL	Thu, Oct 25, 2007	37.51	38.21	37.34	38.06
3884	NASDAQ	SCHL	Wed, Oct 24, 2007	38.06	38.17	37.00	37.27
3883	NASDAQ	SCHL	Tue, Oct 23, 2007	37.81	38.11	37.11	38.03
3882	NASDAQ	SCHL	Mon, Oct 22, 2007	36.82	37.80	36.60	37.68
3881	NASDAQ	SCHL	Fri, Oct 19, 2007	37.90	37.97	36.86	36.93
3880	NASDAQ	SCHL	Thu, Oct 18, 2007	37.60	38.13	37.18	37.90
3879	NASDAQ	SCHL	Wed, Oct 17, 2007	38.16	38.16	37.26	37.65
3878	NASDAQ	SCHL	Tue, Oct 16, 2007	38.05	38.25	37.34	37.54
3877	NASDAQ	SCHL	Mon, Oct 15, 2007	38.28	38.35	37.20	37.82
3876	NASDAQ	SCHL	Fri, Oct 12, 2007	37.57	38.22	37.55	38.21
3875	NASDAQ	SCHL	Thu, Oct 11, 2007	37.56	38.00	37.38	37.57
3874	NASDAQ	SCHL	Wed, Oct 10, 2007	35.75	37.74	35.75	37.56
3873	NASDAQ	SCHL	Tue, Oct 9, 2007	36.25	36.25	35.71	36.04
3872	NASDAQ	SCHL	Mon, Oct 8, 2007	36.18	36.25	35.94	36.25
3871	NASDAQ	SCHL	Fri, Oct 5, 2007	36.02	36.26	35.94	36.18
3870	NASDAQ	SCHL	Thu, Oct 4, 2007	35.98	36.07	35.66	36.02
3869	NASDAQ	SCHL	Wed, Oct 3, 2007	35.59	35.99	35.20	35.92
3868	NASDAQ	SCHL	Tue, Oct 2, 2007	35.44	35.91	35.36	35.87
3867	NASDAQ	SCHL	Mon, Oct 1, 2007	34.87	35.45	34.44	35.41
3866	NASDAQ	SCHL	Fri, Sep 28, 2007	34.90	35.15	34.70	34.86
3865	NASDAQ	SCHL	Thu, Sep 27, 2007	34.98	35.10	34.78	35.07
3864	NASDAQ	SCHL	Wed, Sep 26, 2007	34.68	34.99	34.29	34.75
3863	NASDAQ	SCHL	Tue, Sep 25, 2007	34.72	34.85	34.24	34.44
3862	NASDAQ	SCHL	Mon, Sep 24, 2007	35.04	35.37	34.63	34.87
3861	NASDAQ	SCHL	Fri, Sep 21, 2007	35.53	35.53	34.75	34.95
3860	NASDAQ	SCHL	Thu, Sep 20, 2007	35.53	36.17	34.71	35.20
3859	NASDAQ	SCHL	Wed, Sep 19, 2007	35.95	36.87	35.54	35.54
3858	NASDAQ	SCHL	Tue, Sep 18, 2007	34.91	35.88	34.60	35.78
3857	NASDAQ	SCHL	Mon, Sep 17, 2007	34.78	34.92	34.15	34.73
3856	NASDAQ	SCHL	Fri, Sep 14, 2007	34.04	34.87	34.04	34.85
3855	NASDAQ	SCHL	Thu, Sep 13, 2007	33.61	34.57	33.61	34.26
3854	NASDAQ	SCHL	Wed, Sep 12, 2007	33.82	34.09	33.73	33.87
3853	NASDAQ	SCHL	Tue, Sep 11, 2007	33.67	34.10	33.61	33.85
3852	NASDAQ	SCHL	Mon, Sep 10, 2007	33.90	34.07	33.50	33.76
3851	NASDAQ	SCHL	Fri, Sep 7, 2007	33.67	33.92	33.41	33.69
3850	NASDAQ	SCHL	Thu, Sep 6, 2007	33.82	34.23	33.79	34.10
3849	NASDAQ	SCHL	Wed, Sep 5, 2007	34.08	34.30	33.72	33.84
3848	NASDAQ	SCHL	Tue, Sep 4, 2007	34.01	34.51	33.82	34.24
3847	NASDAQ	SCHL	Fri, Aug 31, 2007	34.19	34.29	33.73	34.08
3846	NASDAQ	SCHL	Thu, Aug 30, 2007	33.35	33.99	33.33	33.65
3845	NASDAQ	SCHL	Wed, Aug 29, 2007	33.69	33.87	33.10	33.70
3844	NASDAQ	SCHL	Tue, Aug 28, 2007	33.30	33.80	33.23	33.35
3843	NASDAQ	SCHL	Mon, Aug 27, 2007	32.82	33.76	32.62	33.46
3842	NASDAQ	SCHL	Fri, Aug 24, 2007	32.70	33.10	32.44	32.91
3841	NASDAQ	SCHL	Thu, Aug 23, 2007	32.99	33.18	32.46	32.68
3840	NASDAQ	SCHL	Wed, Aug 22, 2007	32.75	32.98	32.44	32.64
3839	NASDAQ	SCHL	Tue, Aug 21, 2007	32.14	32.73	32.02	32.50
3838	NASDAQ	SCHL	Mon, Aug 20, 2007	33.68	33.91	31.88	32.62
3837	NASDAQ	SCHL	Fri, Aug 17, 2007	34.19	34.50	33.13	33.61
3836	NASDAQ	SCHL	Thu, Aug 16, 2007	31.60	33.20	31.45	33.15
3835	NASDAQ	SCHL	Wed, Aug 15, 2007	32.69	33.14	32.17	32.19
3834	NASDAQ	SCHL	Tue, Aug 14, 2007	33.36	33.62	32.50	32.94
3833	NASDAQ	SCHL	Mon, Aug 13, 2007	33.07	34.14	32.90	33.36
3832	NASDAQ	SCHL	Fri, Aug 10, 2007	32.81	34.62	32.69	32.96
3831	NASDAQ	SCHL	Thu, Aug 9, 2007	32.15	33.97	31.60	33.35
3830	NASDAQ	SCHL	Wed, Aug 8, 2007	32.44	32.68	32.00	32.64
3829	NASDAQ	SCHL	Tue, Aug 7, 2007	31.67	32.45	31.36	32.18
3828	NASDAQ	SCHL	Mon, Aug 6, 2007	31.46	31.83	30.59	31.80
3827	NASDAQ	SCHL	Fri, Aug 3, 2007	32.40	32.55	31.32	31.32
3826	NASDAQ	SCHL	Thu, Aug 2, 2007	32.53	32.77	32.21	32.49
3825	NASDAQ	SCHL	Wed, Aug 1, 2007	32.06	32.66	32.00	32.46
3824	NASDAQ	SCHL	Tue, Jul 31, 2007	32.63	32.82	32.15	32.18
3823	NASDAQ	SCHL	Mon, Jul 30, 2007	32.09	32.58	31.46	32.46
3822	NASDAQ	SCHL	Fri, Jul 27, 2007	32.70	32.86	31.81	32.07
3821	NASDAQ	SCHL	Thu, Jul 26, 2007	33.04	33.43	32.27	32.89
3820	NASDAQ	SCHL	Wed, Jul 25, 2007	33.96	34.03	33.17	33.35
3819	NASDAQ	SCHL	Tue, Jul 24, 2007	33.67	34.05	33.58	33.78
3818	NASDAQ	SCHL	Mon, Jul 23, 2007	33.77	34.48	33.75	34.03
3817	NASDAQ	SCHL	Fri, Jul 20, 2007	34.13	34.13	33.51	33.80
3816	NASDAQ	SCHL	Thu, Jul 19, 2007	33.15	34.73	33.00	34.21
3815	NASDAQ	SCHL	Wed, Jul 18, 2007	35.51	35.68	34.95	35.51
3814	NASDAQ	SCHL	Tue, Jul 17, 2007	35.12	35.81	34.95	35.52
3813	NASDAQ	SCHL	Mon, Jul 16, 2007	34.25	35.38	34.25	35.13
3812	NASDAQ	SCHL	Fri, Jul 13, 2007	35.96	36.25	35.71	35.88
3811	NASDAQ	SCHL	Thu, Jul 12, 2007	35.53	35.97	35.26	35.96
3810	NASDAQ	SCHL	Wed, Jul 11, 2007	35.00	35.74	35.00	35.35
3809	NASDAQ	SCHL	Tue, Jul 10, 2007	35.66	35.66	35.08	35.14
3808	NASDAQ	SCHL	Mon, Jul 9, 2007	36.25	36.39	35.73	35.83
3807	NASDAQ	SCHL	Fri, Jul 6, 2007	36.19	36.35	35.81	36.25
3806	NASDAQ	SCHL	Thu, Jul 5, 2007	36.11	36.40	35.87	36.27
3805	NASDAQ	SCHL	Tue, Jul 3, 2007	36.29	36.38	35.96	36.21
3804	NASDAQ	SCHL	Mon, Jul 2, 2007	35.98	36.27	35.78	36.13
3803	NASDAQ	SCHL	Fri, Jun 29, 2007	35.94	36.91	35.72	35.94
3802	NASDAQ	SCHL	Thu, Jun 28, 2007	34.84	35.98	34.84	35.80
3801	NASDAQ	SCHL	Wed, Jun 27, 2007	34.24	34.69	33.90	34.69
3800	NASDAQ	SCHL	Tue, Jun 26, 2007	34.43	34.66	34.14	34.37
3799	NASDAQ	SCHL	Mon, Jun 25, 2007	35.31	35.39	34.27	34.30
3798	NASDAQ	SCHL	Fri, Jun 22, 2007	35.72	35.74	34.82	35.34
3797	NASDAQ	SCHL	Thu, Jun 21, 2007	35.13	35.93	35.05	35.74
3796	NASDAQ	SCHL	Wed, Jun 20, 2007	35.51	35.85	35.30	35.35
3795	NASDAQ	SCHL	Tue, Jun 19, 2007	35.81	35.95	34.92	35.53
3794	NASDAQ	SCHL	Mon, Jun 18, 2007	36.42	36.56	35.73	36.01
3793	NASDAQ	SCHL	Fri, Jun 15, 2007	36.21	36.68	35.72	36.27
3792	NASDAQ	SCHL	Thu, Jun 14, 2007	35.25	35.95	35.25	35.67
3791	NASDAQ	SCHL	Wed, Jun 13, 2007	35.50	35.53	34.82	35.34
3790	NASDAQ	SCHL	Tue, Jun 12, 2007	35.97	35.97	35.26	35.46
3789	NASDAQ	SCHL	Mon, Jun 11, 2007	36.10	36.31	35.56	36.20
3788	NASDAQ	SCHL	Fri, Jun 8, 2007	35.62	36.39	35.10	36.26
3787	NASDAQ	SCHL	Thu, Jun 7, 2007	35.95	36.19	35.50	35.50
3786	NASDAQ	SCHL	Wed, Jun 6, 2007	35.54	36.25	35.54	36.22
3785	NASDAQ	SCHL	Tue, Jun 5, 2007	36.17	37.09	35.65	35.86
3784	NASDAQ	SCHL	Mon, Jun 4, 2007	32.52	37.30	32.52	36.51
3783	NASDAQ	SCHL	Fri, Jun 1, 2007	31.86	32.57	31.64	32.51
3782	NASDAQ	SCHL	Thu, May 31, 2007	31.71	31.99	31.50	31.77
3781	NASDAQ	SCHL	Wed, May 30, 2007	31.30	31.71	31.18	31.59
3780	NASDAQ	SCHL	Tue, May 29, 2007	31.28	31.64	31.15	31.58
3779	NASDAQ	SCHL	Fri, May 25, 2007	31.55	31.63	31.06	31.22
3778	NASDAQ	SCHL	Thu, May 24, 2007	31.94	32.36	31.26	31.37
3777	NASDAQ	SCHL	Wed, May 23, 2007	32.51	32.53	31.83	32.01
3776	NASDAQ	SCHL	Tue, May 22, 2007	32.50	32.71	32.24	32.45
3775	NASDAQ	SCHL	Mon, May 21, 2007	31.58	32.59	31.53	32.56
3774	NASDAQ	SCHL	Fri, May 18, 2007	31.79	32.15	31.55	32.06
3773	NASDAQ	SCHL	Thu, May 17, 2007	32.05	32.25	31.70	31.79
3772	NASDAQ	SCHL	Wed, May 16, 2007	31.82	32.20	31.68	32.20
3771	NASDAQ	SCHL	Tue, May 15, 2007	31.97	32.19	31.61	31.78
3770	NASDAQ	SCHL	Mon, May 14, 2007	32.08	32.21	31.80	31.90
3769	NASDAQ	SCHL	Fri, May 11, 2007	31.73	32.36	31.65	32.23
3768	NASDAQ	SCHL	Thu, May 10, 2007	32.00	32.10	31.73	31.89
3767	NASDAQ	SCHL	Wed, May 9, 2007	32.09	32.36	31.80	32.26
3766	NASDAQ	SCHL	Tue, May 8, 2007	32.18	32.18	31.93	32.10
3765	NASDAQ	SCHL	Mon, May 7, 2007	32.38	32.60	32.13	32.38
3764	NASDAQ	SCHL	Fri, May 4, 2007	32.46	32.61	32.10	32.49
3763	NASDAQ	SCHL	Thu, May 3, 2007	32.27	32.47	32.13	32.26
3762	NASDAQ	SCHL	Wed, May 2, 2007	31.56	32.42	31.38	32.16
3761	NASDAQ	SCHL	Tue, May 1, 2007	30.82	31.67	30.66	31.57
3760	NASDAQ	SCHL	Mon, Apr 30, 2007	30.88	31.10	30.73	30.87
3759	NASDAQ	SCHL	Fri, Apr 27, 2007	31.34	31.40	30.51	30.92
3758	NASDAQ	SCHL	Thu, Apr 26, 2007	31.61	31.85	31.24	31.42
3757	NASDAQ	SCHL	Wed, Apr 25, 2007	31.33	31.62	31.10	31.29
3756	NASDAQ	SCHL	Tue, Apr 24, 2007	31.46	31.59	31.16	31.36
3755	NASDAQ	SCHL	Mon, Apr 23, 2007	31.96	32.06	31.45	31.48
3754	NASDAQ	SCHL	Fri, Apr 20, 2007	31.91	32.11	31.45	31.98
3753	NASDAQ	SCHL	Thu, Apr 19, 2007	31.69	31.72	30.89	31.56
3752	NASDAQ	SCHL	Wed, Apr 18, 2007	31.87	31.93	31.50	31.72
3751	NASDAQ	SCHL	Tue, Apr 17, 2007	31.82	31.95	31.72	31.87
3750	NASDAQ	SCHL	Mon, Apr 16, 2007	31.85	32.08	31.74	31.91
3749	NASDAQ	SCHL	Fri, Apr 13, 2007	31.73	31.73	31.42	31.65
3748	NASDAQ	SCHL	Thu, Apr 12, 2007	31.43	31.66	31.07	31.63
3747	NASDAQ	SCHL	Wed, Apr 11, 2007	31.72	31.72	31.16	31.37
3746	NASDAQ	SCHL	Tue, Apr 10, 2007	31.28	31.90	31.28	31.66
3745	NASDAQ	SCHL	Mon, Apr 9, 2007	31.01	31.43	30.86	31.36
3744	NASDAQ	SCHL	Thu, Apr 5, 2007	30.69	31.24	30.69	31.05
3743	NASDAQ	SCHL	Wed, Apr 4, 2007	31.02	31.19	30.64	30.64
3742	NASDAQ	SCHL	Tue, Apr 3, 2007	31.45	31.90	31.04	31.27
3741	NASDAQ	SCHL	Mon, Apr 2, 2007	31.22	31.27	30.76	31.16
3740	NASDAQ	SCHL	Fri, Mar 30, 2007	31.11	31.38	30.98	31.10
3739	NASDAQ	SCHL	Thu, Mar 29, 2007	30.52	31.04	30.52	31.01
3738	NASDAQ	SCHL	Wed, Mar 28, 2007	30.19	30.55	30.00	30.40
3737	NASDAQ	SCHL	Tue, Mar 27, 2007	30.07	30.42	29.91	30.22
3736	NASDAQ	SCHL	Mon, Mar 26, 2007	31.32	31.53	29.78	30.22
3735	NASDAQ	SCHL	Fri, Mar 23, 2007	31.28	31.59	31.00	31.35
3734	NASDAQ	SCHL	Thu, Mar 22, 2007	32.05	32.06	30.24	31.08
3733	NASDAQ	SCHL	Wed, Mar 21, 2007	35.10	35.60	34.73	35.56
3732	NASDAQ	SCHL	Tue, Mar 20, 2007	34.74	35.10	34.59	35.05
3731	NASDAQ	SCHL	Mon, Mar 19, 2007	34.44	34.78	34.41	34.63
3730	NASDAQ	SCHL	Fri, Mar 16, 2007	34.36	34.76	34.19	34.29
3729	NASDAQ	SCHL	Thu, Mar 15, 2007	34.07	34.66	34.07	34.42
3728	NASDAQ	SCHL	Wed, Mar 14, 2007	34.08	34.68	33.65	34.28
3727	NASDAQ	SCHL	Tue, Mar 13, 2007	34.60	34.84	34.05	34.17
3726	NASDAQ	SCHL	Mon, Mar 12, 2007	34.42	34.89	34.42	34.78
3725	NASDAQ	SCHL	Fri, Mar 9, 2007	34.68	34.74	34.34	34.55
3724	NASDAQ	SCHL	Thu, Mar 8, 2007	34.79	34.91	34.51	34.59
3723	NASDAQ	SCHL	Wed, Mar 7, 2007	34.45	34.92	34.19	34.61
3722	NASDAQ	SCHL	Tue, Mar 6, 2007	34.43	34.84	34.23	34.53
3721	NASDAQ	SCHL	Mon, Mar 5, 2007	34.28	34.84	34.15	34.25
3720	NASDAQ	SCHL	Fri, Mar 2, 2007	34.83	35.13	34.47	34.51
3719	NASDAQ	SCHL	Thu, Mar 1, 2007	34.25	35.21	33.70	34.85
3718	NASDAQ	SCHL	Wed, Feb 28, 2007	34.91	35.11	34.26	34.79
3717	NASDAQ	SCHL	Tue, Feb 27, 2007	35.80	35.87	34.80	34.86
3716	NASDAQ	SCHL	Mon, Feb 26, 2007	36.13	36.16	35.85	36.00
3715	NASDAQ	SCHL	Fri, Feb 23, 2007	36.25	36.25	35.83	36.13
3714	NASDAQ	SCHL	Thu, Feb 22, 2007	36.68	36.69	36.14	36.17
3713	NASDAQ	SCHL	Wed, Feb 21, 2007	36.23	37.08	36.23	36.70
3712	NASDAQ	SCHL	Tue, Feb 20, 2007	35.89	36.39	35.42	36.29
3711	NASDAQ	SCHL	Fri, Feb 16, 2007	35.68	35.87	35.35	35.78
3710	NASDAQ	SCHL	Thu, Feb 15, 2007	35.36	35.79	35.26	35.65
3709	NASDAQ	SCHL	Wed, Feb 14, 2007	35.46	35.65	35.19	35.42
3708	NASDAQ	SCHL	Tue, Feb 13, 2007	35.27	35.55	35.27	35.50
3707	NASDAQ	SCHL	Mon, Feb 12, 2007	35.59	35.67	35.13	35.25
3706	NASDAQ	SCHL	Fri, Feb 9, 2007	35.79	35.94	35.47	35.48
3705	NASDAQ	SCHL	Thu, Feb 8, 2007	35.84	36.11	35.77	35.79
3704	NASDAQ	SCHL	Wed, Feb 7, 2007	35.95	36.03	35.75	35.95
3703	NASDAQ	SCHL	Tue, Feb 6, 2007	35.87	35.99	35.58	35.89
3702	NASDAQ	SCHL	Mon, Feb 5, 2007	35.74	36.01	35.61	35.78
3701	NASDAQ	SCHL	Fri, Feb 2, 2007	35.43	36.26	35.43	35.82
3700	NASDAQ	SCHL	Thu, Feb 1, 2007	35.53	35.70	35.19	35.37
3699	NASDAQ	SCHL	Wed, Jan 31, 2007	35.06	35.51	34.81	35.35
3698	NASDAQ	SCHL	Tue, Jan 30, 2007	35.45	35.48	34.98	35.19
3697	NASDAQ	SCHL	Mon, Jan 29, 2007	35.19	35.66	34.95	35.36
3696	NASDAQ	SCHL	Fri, Jan 26, 2007	34.85	35.45	34.80	35.26
3695	NASDAQ	SCHL	Thu, Jan 25, 2007	35.26	35.26	34.78	34.97
3694	NASDAQ	SCHL	Wed, Jan 24, 2007	35.60	35.60	35.03	35.26
3693	NASDAQ	SCHL	Tue, Jan 23, 2007	35.02	35.82	35.00	35.60
3692	NASDAQ	SCHL	Mon, Jan 22, 2007	35.61	35.70	34.99	35.16
3691	NASDAQ	SCHL	Fri, Jan 19, 2007	35.43	35.96	35.01	35.70
3690	NASDAQ	SCHL	Thu, Jan 18, 2007	35.95	35.95	35.27	35.48
3689	NASDAQ	SCHL	Wed, Jan 17, 2007	35.71	35.99	35.60	35.85
3688	NASDAQ	SCHL	Tue, Jan 16, 2007	35.70	36.09	35.67	35.85
3687	NASDAQ	SCHL	Fri, Jan 12, 2007	35.90	36.36	35.58	35.80
3686	NASDAQ	SCHL	Thu, Jan 11, 2007	35.50	36.52	35.49	35.78
3685	NASDAQ	SCHL	Wed, Jan 10, 2007	35.49	35.79	35.19	35.57
3684	NASDAQ	SCHL	Tue, Jan 9, 2007	35.28	35.85	35.12	35.51
3683	NASDAQ	SCHL	Mon, Jan 8, 2007	35.09	35.62	34.79	35.49
3682	NASDAQ	SCHL	Fri, Jan 5, 2007	35.15	35.54	35.06	35.12
3681	NASDAQ	SCHL	Thu, Jan 4, 2007	36.03	36.03	35.13	35.40
3680	NASDAQ	SCHL	Wed, Jan 3, 2007	35.95	36.83	35.61	35.99
3679	NASDAQ	SCHL	Fri, Dec 29, 2006	35.77	36.18	35.72	35.84
3678	NASDAQ	SCHL	Thu, Dec 28, 2006	35.80	35.92	35.49	35.66
3677	NASDAQ	SCHL	Wed, Dec 27, 2006	35.53	35.97	35.51	35.83
3676	NASDAQ	SCHL	Tue, Dec 26, 2006	34.60	35.56	34.60	35.47
3675	NASDAQ	SCHL	Fri, Dec 22, 2006	34.49	34.90	34.33	34.55
3674	NASDAQ	SCHL	Thu, Dec 21, 2006	34.49	35.13	34.32	34.66
3673	NASDAQ	SCHL	Wed, Dec 20, 2006	34.39	34.65	34.18	34.29
3672	NASDAQ	SCHL	Tue, Dec 19, 2006	35.49	35.73	33.88	34.29
3671	NASDAQ	SCHL	Mon, Dec 18, 2006	34.28	34.47	33.60	33.68
3670	NASDAQ	SCHL	Fri, Dec 15, 2006	34.16	34.36	33.97	34.22
3669	NASDAQ	SCHL	Thu, Dec 14, 2006	33.93	34.20	33.82	33.99
3668	NASDAQ	SCHL	Wed, Dec 13, 2006	33.83	34.10	33.70	33.74
3667	NASDAQ	SCHL	Tue, Dec 12, 2006	33.61	33.75	33.45	33.48
3666	NASDAQ	SCHL	Mon, Dec 11, 2006	33.17	33.63	33.17	33.49
3665	NASDAQ	SCHL	Fri, Dec 8, 2006	33.18	33.33	32.91	33.12
3664	NASDAQ	SCHL	Thu, Dec 7, 2006	33.49	33.62	33.10	33.16
3663	NASDAQ	SCHL	Wed, Dec 6, 2006	33.71	33.71	33.25	33.37
3662	NASDAQ	SCHL	Tue, Dec 5, 2006	33.65	34.01	33.50	33.76
3661	NASDAQ	SCHL	Mon, Dec 4, 2006	33.20	33.58	33.07	33.49
3660	NASDAQ	SCHL	Fri, Dec 1, 2006	33.25	33.49	32.63	33.23
3659	NASDAQ	SCHL	Thu, Nov 30, 2006	33.53	33.61	33.13	33.32
3658	NASDAQ	SCHL	Wed, Nov 29, 2006	33.58	33.72	33.39	33.61
3657	NASDAQ	SCHL	Tue, Nov 28, 2006	33.60	33.67	33.31	33.37
3656	NASDAQ	SCHL	Mon, Nov 27, 2006	34.00	34.00	33.40	33.60
3655	NASDAQ	SCHL	Fri, Nov 24, 2006	33.86	34.23	33.67	34.17
3654	NASDAQ	SCHL	Wed, Nov 22, 2006	34.01	34.26	33.82	34.09
3653	NASDAQ	SCHL	Tue, Nov 21, 2006	33.79	33.89	33.30	33.78
3652	NASDAQ	SCHL	Mon, Nov 20, 2006	33.75	34.16	33.62	33.73
3651	NASDAQ	SCHL	Fri, Nov 17, 2006	33.80	33.86	33.50	33.85
3650	NASDAQ	SCHL	Thu, Nov 16, 2006	34.20	34.21	33.54	33.75
3649	NASDAQ	SCHL	Wed, Nov 15, 2006	33.61	34.15	33.43	33.99
3648	NASDAQ	SCHL	Tue, Nov 14, 2006	33.13	33.73	33.07	33.71
3647	NASDAQ	SCHL	Mon, Nov 13, 2006	32.95	33.28	32.95	33.14
3646	NASDAQ	SCHL	Fri, Nov 10, 2006	32.73	33.13	32.66	33.07
3645	NASDAQ	SCHL	Thu, Nov 9, 2006	32.78	32.89	32.40	32.64
3644	NASDAQ	SCHL	Wed, Nov 8, 2006	32.06	32.73	32.02	32.67
3643	NASDAQ	SCHL	Tue, Nov 7, 2006	31.95	32.33	31.66	32.11
3642	NASDAQ	SCHL	Mon, Nov 6, 2006	31.29	32.16	31.26	31.87
3641	NASDAQ	SCHL	Fri, Nov 3, 2006	31.27	31.64	31.16	31.30
3640	NASDAQ	SCHL	Thu, Nov 2, 2006	31.20	31.39	31.13	31.26
3639	NASDAQ	SCHL	Wed, Nov 1, 2006	31.50	31.70	30.98	31.20
3638	NASDAQ	SCHL	Tue, Oct 31, 2006	31.80	31.80	31.12	31.42
3637	NASDAQ	SCHL	Mon, Oct 30, 2006	31.37	31.76	31.03	31.60
3636	NASDAQ	SCHL	Fri, Oct 27, 2006	31.84	31.84	31.40	31.59
3635	NASDAQ	SCHL	Thu, Oct 26, 2006	31.63	31.84	30.93	31.80
3634	NASDAQ	SCHL	Wed, Oct 25, 2006	31.64	31.71	31.12	31.44
3633	NASDAQ	SCHL	Tue, Oct 24, 2006	31.87	31.88	31.32	31.52
3632	NASDAQ	SCHL	Mon, Oct 23, 2006	31.63	32.00	31.39	31.84
3631	NASDAQ	SCHL	Fri, Oct 20, 2006	31.96	31.96	31.22	31.61
3630	NASDAQ	SCHL	Thu, Oct 19, 2006	31.58	31.88	31.44	31.85
3629	NASDAQ	SCHL	Wed, Oct 18, 2006	31.21	31.72	31.05	31.54
3628	NASDAQ	SCHL	Tue, Oct 17, 2006	31.06	31.29	31.01	31.22
3627	NASDAQ	SCHL	Mon, Oct 16, 2006	31.41	31.41	30.88	31.26
3626	NASDAQ	SCHL	Fri, Oct 13, 2006	31.25	31.35	31.03	31.33
3625	NASDAQ	SCHL	Thu, Oct 12, 2006	31.20	31.38	30.98	31.38
3624	NASDAQ	SCHL	Wed, Oct 11, 2006	30.84	31.16	30.64	31.11
3623	NASDAQ	SCHL	Tue, Oct 10, 2006	31.49	31.49	30.77	31.25
3622	NASDAQ	SCHL	Mon, Oct 9, 2006	31.15	31.41	30.69	31.41
3621	NASDAQ	SCHL	Fri, Oct 6, 2006	31.09	31.38	30.93	31.25
3620	NASDAQ	SCHL	Thu, Oct 5, 2006	30.78	31.45	30.78	31.26
3619	NASDAQ	SCHL	Wed, Oct 4, 2006	30.82	30.96	30.31	30.87
3618	NASDAQ	SCHL	Tue, Oct 3, 2006	30.49	30.95	30.08	30.77
3617	NASDAQ	SCHL	Mon, Oct 2, 2006	31.00	31.31	30.35	30.43
3616	NASDAQ	SCHL	Fri, Sep 29, 2006	31.19	31.63	31.10	31.15
3615	NASDAQ	SCHL	Thu, Sep 28, 2006	31.14	31.44	30.86	31.07
3614	NASDAQ	SCHL	Wed, Sep 27, 2006	30.85	31.38	30.71	31.19
3613	NASDAQ	SCHL	Tue, Sep 26, 2006	30.47	31.04	30.24	31.04
3612	NASDAQ	SCHL	Mon, Sep 25, 2006	30.48	30.80	30.12	30.41
3611	NASDAQ	SCHL	Fri, Sep 22, 2006	31.18	31.21	30.17	30.32
3610	NASDAQ	SCHL	Thu, Sep 21, 2006	31.00	32.45	30.46	31.12
3609	NASDAQ	SCHL	Wed, Sep 20, 2006	30.10	30.48	29.67	30.23
3608	NASDAQ	SCHL	Tue, Sep 19, 2006	29.74	29.98	29.50	29.81
3607	NASDAQ	SCHL	Mon, Sep 18, 2006	30.01	30.01	29.58	29.66
3606	NASDAQ	SCHL	Fri, Sep 15, 2006	30.60	30.90	30.23	30.23
3605	NASDAQ	SCHL	Thu, Sep 14, 2006	29.98	30.68	29.98	30.44
3604	NASDAQ	SCHL	Wed, Sep 13, 2006	29.98	30.17	29.70	30.13
3603	NASDAQ	SCHL	Tue, Sep 12, 2006	29.99	30.08	29.76	29.98
3602	NASDAQ	SCHL	Mon, Sep 11, 2006	30.02	30.10	29.73	29.91
3601	NASDAQ	SCHL	Fri, Sep 8, 2006	30.14	30.38	29.93	30.00
3600	NASDAQ	SCHL	Thu, Sep 7, 2006	30.60	30.65	30.14	30.29
3599	NASDAQ	SCHL	Wed, Sep 6, 2006	30.62	30.90	30.55	30.59
3598	NASDAQ	SCHL	Tue, Sep 5, 2006	30.59	31.25	30.21	30.73
3597	NASDAQ	SCHL	Fri, Sep 1, 2006	30.30	30.55	30.04	30.35
3596	NASDAQ	SCHL	Thu, Aug 31, 2006	30.25	30.46	30.04	30.06
3595	NASDAQ	SCHL	Wed, Aug 30, 2006	29.54	30.14	29.54	30.10
3594	NASDAQ	SCHL	Tue, Aug 29, 2006	28.91	29.59	28.75	29.59
3593	NASDAQ	SCHL	Mon, Aug 28, 2006	28.83	28.90	28.53	28.81
3592	NASDAQ	SCHL	Fri, Aug 25, 2006	28.76	28.86	28.45	28.74
3591	NASDAQ	SCHL	Thu, Aug 24, 2006	28.25	28.74	28.07	28.69
3590	NASDAQ	SCHL	Wed, Aug 23, 2006	28.95	29.00	27.87	28.13
3589	NASDAQ	SCHL	Tue, Aug 22, 2006	28.93	28.93	28.56	28.83
3588	NASDAQ	SCHL	Mon, Aug 21, 2006	29.01	29.04	25.97	28.84
3587	NASDAQ	SCHL	Fri, Aug 18, 2006	29.65	29.65	28.65	29.16
3586	NASDAQ	SCHL	Thu, Aug 17, 2006	29.30	29.80	29.21	29.50
3585	NASDAQ	SCHL	Wed, Aug 16, 2006	29.58	29.58	29.09	29.42
3584	NASDAQ	SCHL	Tue, Aug 15, 2006	29.17	29.66	29.10	29.38
3583	NASDAQ	SCHL	Mon, Aug 14, 2006	29.01	29.45	28.77	28.86
3582	NASDAQ	SCHL	Fri, Aug 11, 2006	29.01	29.02	28.29	28.95
3581	NASDAQ	SCHL	Thu, Aug 10, 2006	28.51	29.06	28.14	29.00
3580	NASDAQ	SCHL	Wed, Aug 9, 2006	29.15	29.28	28.61	28.67
3579	NASDAQ	SCHL	Tue, Aug 8, 2006	29.35	29.78	28.83	28.91
3578	NASDAQ	SCHL	Mon, Aug 7, 2006	29.66	29.76	29.19	29.40
3577	NASDAQ	SCHL	Fri, Aug 4, 2006	29.58	29.90	29.32	29.66
3576	NASDAQ	SCHL	Thu, Aug 3, 2006	28.72	29.46	28.60	29.43
3575	NASDAQ	SCHL	Wed, Aug 2, 2006	28.52	29.21	28.52	29.00
3574	NASDAQ	SCHL	Tue, Aug 1, 2006	28.48	28.94	28.26	28.64
3573	NASDAQ	SCHL	Mon, Jul 31, 2006	28.47	28.85	28.35	28.75
3572	NASDAQ	SCHL	Fri, Jul 28, 2006	27.58	28.49	27.39	28.41
3571	NASDAQ	SCHL	Thu, Jul 27, 2006	28.09	28.25	27.29	27.40
3570	NASDAQ	SCHL	Wed, Jul 26, 2006	28.14	28.30	27.78	28.09
3569	NASDAQ	SCHL	Tue, Jul 25, 2006	27.50	28.39	27.50	28.11
3568	NASDAQ	SCHL	Mon, Jul 24, 2006	27.07	27.67	27.07	27.45
3567	NASDAQ	SCHL	Fri, Jul 21, 2006	26.30	27.07	26.01	26.94
3566	NASDAQ	SCHL	Thu, Jul 20, 2006	26.61	27.25	26.36	26.38
3565	NASDAQ	SCHL	Wed, Jul 19, 2006	27.71	28.13	27.50	27.74
3564	NASDAQ	SCHL	Tue, Jul 18, 2006	27.39	27.82	27.21	27.58
3563	NASDAQ	SCHL	Mon, Jul 17, 2006	26.96	27.44	26.78	27.26
3562	NASDAQ	SCHL	Fri, Jul 14, 2006	27.32	27.35	26.68	27.07
3561	NASDAQ	SCHL	Thu, Jul 13, 2006	27.48	27.58	27.03	27.24
3560	NASDAQ	SCHL	Wed, Jul 12, 2006	27.47	27.83	27.36	27.49
3559	NASDAQ	SCHL	Tue, Jul 11, 2006	26.69	27.63	26.31	27.57
3558	NASDAQ	SCHL	Mon, Jul 10, 2006	27.36	27.50	26.57	26.63
3557	NASDAQ	SCHL	Fri, Jul 7, 2006	26.58	27.54	26.46	27.20
3556	NASDAQ	SCHL	Thu, Jul 6, 2006	26.02	26.69	25.98	26.69
3555	NASDAQ	SCHL	Wed, Jul 5, 2006	26.10	26.49	25.82	26.14
3554	NASDAQ	SCHL	Mon, Jul 3, 2006	25.96	26.14	25.82	26.13
3553	NASDAQ	SCHL	Fri, Jun 30, 2006	26.36	26.65	25.92	25.97
3552	NASDAQ	SCHL	Thu, Jun 29, 2006	25.39	26.24	25.27	26.19
3551	NASDAQ	SCHL	Wed, Jun 28, 2006	25.91	25.91	24.99	25.23
3550	NASDAQ	SCHL	Tue, Jun 27, 2006	25.54	25.98	25.52	25.77
3549	NASDAQ	SCHL	Mon, Jun 26, 2006	25.50	25.59	25.28	25.48
3548	NASDAQ	SCHL	Fri, Jun 23, 2006	25.72	25.80	25.29	25.40
3547	NASDAQ	SCHL	Thu, Jun 22, 2006	25.96	26.16	25.78	25.82
3546	NASDAQ	SCHL	Wed, Jun 21, 2006	25.71	26.40	25.69	26.04
3545	NASDAQ	SCHL	Tue, Jun 20, 2006	25.92	26.25	25.65	25.77
3544	NASDAQ	SCHL	Mon, Jun 19, 2006	26.12	26.34	25.76	25.97
3543	NASDAQ	SCHL	Fri, Jun 16, 2006	26.21	26.41	26.07	26.14
3542	NASDAQ	SCHL	Thu, Jun 15, 2006	25.94	26.23	25.87	26.20
3541	NASDAQ	SCHL	Wed, Jun 14, 2006	26.18	26.18	25.67	25.91
3540	NASDAQ	SCHL	Tue, Jun 13, 2006	25.79	26.30	25.69	25.84
3539	NASDAQ	SCHL	Mon, Jun 12, 2006	25.91	26.07	25.66	25.90
3538	NASDAQ	SCHL	Fri, Jun 9, 2006	26.28	26.28	25.90	26.00
3537	NASDAQ	SCHL	Thu, Jun 8, 2006	26.05	26.30	25.62	26.16
3536	NASDAQ	SCHL	Wed, Jun 7, 2006	26.40	26.50	26.06	26.07
3535	NASDAQ	SCHL	Tue, Jun 6, 2006	26.23	26.45	25.97	26.31
3534	NASDAQ	SCHL	Mon, Jun 5, 2006	26.28	26.50	26.22	26.25
3533	NASDAQ	SCHL	Fri, Jun 2, 2006	26.55	26.80	26.27	26.52
3532	NASDAQ	SCHL	Thu, Jun 1, 2006	26.48	26.50	26.23	26.42
3531	NASDAQ	SCHL	Wed, May 31, 2006	26.51	26.51	26.25	26.32
3530	NASDAQ	SCHL	Tue, May 30, 2006	26.51	26.56	26.24	26.34
3529	NASDAQ	SCHL	Fri, May 26, 2006	26.57	26.66	26.45	26.62
3528	NASDAQ	SCHL	Thu, May 25, 2006	26.62	26.65	26.01	26.43
3527	NASDAQ	SCHL	Wed, May 24, 2006	26.26	26.50	25.67	26.36
3526	NASDAQ	SCHL	Tue, May 23, 2006	26.54	26.54	25.79	26.00
3525	NASDAQ	SCHL	Mon, May 22, 2006	26.27	26.54	25.97	26.36
3524	NASDAQ	SCHL	Fri, May 19, 2006	26.05	26.71	25.92	26.43
3523	NASDAQ	SCHL	Thu, May 18, 2006	26.36	26.36	25.96	26.09
3522	NASDAQ	SCHL	Wed, May 17, 2006	26.24	26.44	26.01	26.19
3521	NASDAQ	SCHL	Tue, May 16, 2006	26.76	26.76	26.38	26.39
3520	NASDAQ	SCHL	Mon, May 15, 2006	26.36	26.93	26.19	26.80
3519	NASDAQ	SCHL	Fri, May 12, 2006	26.58	26.68	26.30	26.47
3518	NASDAQ	SCHL	Thu, May 11, 2006	26.42	26.76	26.18	26.53
3517	NASDAQ	SCHL	Wed, May 10, 2006	26.41	26.41	26.12	26.33
3516	NASDAQ	SCHL	Tue, May 9, 2006	26.54	26.55	26.18	26.31
3515	NASDAQ	SCHL	Mon, May 8, 2006	26.48	26.65	26.35	26.49
3514	NASDAQ	SCHL	Fri, May 5, 2006	26.75	26.75	26.23	26.47
3513	NASDAQ	SCHL	Thu, May 4, 2006	26.59	26.62	26.16	26.50
3512	NASDAQ	SCHL	Wed, May 3, 2006	26.48	26.61	26.02	26.43
3511	NASDAQ	SCHL	Tue, May 2, 2006	26.56	26.56	26.14	26.36
3510	NASDAQ	SCHL	Mon, May 1, 2006	26.66	26.66	26.23	26.31
3509	NASDAQ	SCHL	Fri, Apr 28, 2006	26.35	26.58	26.18	26.54
3508	NASDAQ	SCHL	Thu, Apr 27, 2006	26.24	26.77	26.10	26.39
3507	NASDAQ	SCHL	Wed, Apr 26, 2006	26.58	26.93	26.26	26.37
3506	NASDAQ	SCHL	Tue, Apr 25, 2006	26.57	26.57	26.17	26.38
3505	NASDAQ	SCHL	Mon, Apr 24, 2006	26.44	26.64	26.14	26.44
3504	NASDAQ	SCHL	Fri, Apr 21, 2006	26.49	26.79	26.38	26.55
3503	NASDAQ	SCHL	Thu, Apr 20, 2006	26.97	26.97	26.33	26.47
3502	NASDAQ	SCHL	Wed, Apr 19, 2006	27.21	27.30	26.50	26.91
3501	NASDAQ	SCHL	Tue, Apr 18, 2006	26.44	27.19	26.42	27.10
3500	NASDAQ	SCHL	Mon, Apr 17, 2006	26.37	26.44	26.03	26.25
3499	NASDAQ	SCHL	Thu, Apr 13, 2006	26.48	26.55	26.22	26.31
3498	NASDAQ	SCHL	Wed, Apr 12, 2006	26.46	26.56	26.28	26.34
3497	NASDAQ	SCHL	Tue, Apr 11, 2006	26.90	26.94	26.36	26.42
3496	NASDAQ	SCHL	Mon, Apr 10, 2006	26.62	26.95	26.20	26.74
3495	NASDAQ	SCHL	Fri, Apr 7, 2006	26.56	26.85	26.30	26.42
3494	NASDAQ	SCHL	Thu, Apr 6, 2006	26.71	26.71	26.27	26.36
3493	NASDAQ	SCHL	Wed, Apr 5, 2006	26.73	26.78	26.39	26.56
3492	NASDAQ	SCHL	Tue, Apr 4, 2006	27.00	27.00	26.47	26.50
3491	NASDAQ	SCHL	Mon, Apr 3, 2006	26.88	27.17	26.67	26.86
3490	NASDAQ	SCHL	Fri, Mar 31, 2006	26.93	26.99	26.49	26.76
3489	NASDAQ	SCHL	Thu, Mar 30, 2006	26.95	26.95	26.63	26.72
3488	NASDAQ	SCHL	Wed, Mar 29, 2006	26.80	26.98	26.64	26.74
3487	NASDAQ	SCHL	Tue, Mar 28, 2006	26.57	26.77	26.52	26.59
3486	NASDAQ	SCHL	Mon, Mar 27, 2006	26.61	27.13	26.44	26.64
3485	NASDAQ	SCHL	Fri, Mar 24, 2006	26.01	26.80	25.95	26.43
3484	NASDAQ	SCHL	Thu, Mar 23, 2006	25.41	27.98	25.35	26.04
3483	NASDAQ	SCHL	Wed, Mar 22, 2006	29.92	29.92	29.29	29.42
3482	NASDAQ	SCHL	Tue, Mar 21, 2006	29.85	30.01	29.57	29.64
3481	NASDAQ	SCHL	Mon, Mar 20, 2006	30.63	30.63	29.91	30.00
3480	NASDAQ	SCHL	Fri, Mar 17, 2006	30.53	31.25	30.44	30.71
3479	NASDAQ	SCHL	Thu, Mar 16, 2006	30.51	30.81	30.38	30.45
3478	NASDAQ	SCHL	Wed, Mar 15, 2006	30.02	30.44	29.82	30.40
3477	NASDAQ	SCHL	Tue, Mar 14, 2006	29.80	30.23	29.45	30.10
3476	NASDAQ	SCHL	Mon, Mar 13, 2006	29.80	30.24	29.72	29.89
3475	NASDAQ	SCHL	Fri, Mar 10, 2006	29.76	29.89	29.46	29.81
3474	NASDAQ	SCHL	Thu, Mar 9, 2006	29.99	30.10	29.59	29.66
3473	NASDAQ	SCHL	Wed, Mar 8, 2006	29.85	30.15	29.74	29.88
3472	NASDAQ	SCHL	Tue, Mar 7, 2006	29.89	30.03	29.76	29.92
3471	NASDAQ	SCHL	Mon, Mar 6, 2006	30.02	30.16	29.64	30.00
3470	NASDAQ	SCHL	Fri, Mar 3, 2006	29.80	30.18	29.80	29.92
3469	NASDAQ	SCHL	Thu, Mar 2, 2006	29.81	30.18	29.81	29.99
3468	NASDAQ	SCHL	Wed, Mar 1, 2006	29.61	30.35	29.58	29.96
3467	NASDAQ	SCHL	Tue, Feb 28, 2006	29.76	29.88	29.40	29.42
3466	NASDAQ	SCHL	Mon, Feb 27, 2006	29.98	30.02	29.76	29.79
3465	NASDAQ	SCHL	Fri, Feb 24, 2006	29.77	29.93	29.55	29.83
3464	NASDAQ	SCHL	Thu, Feb 23, 2006	29.93	30.01	29.72	29.84
3463	NASDAQ	SCHL	Wed, Feb 22, 2006	29.95	30.16	29.74	30.10
3462	NASDAQ	SCHL	Tue, Feb 21, 2006	30.00	30.05	29.60	29.99
3461	NASDAQ	SCHL	Fri, Feb 17, 2006	29.88	30.11	29.76	29.97
3460	NASDAQ	SCHL	Thu, Feb 16, 2006	30.12	30.12	29.80	29.99
3459	NASDAQ	SCHL	Wed, Feb 15, 2006	30.00	30.01	29.67	29.93
3458	NASDAQ	SCHL	Tue, Feb 14, 2006	29.79	30.05	29.73	29.97
3457	NASDAQ	SCHL	Mon, Feb 13, 2006	29.78	30.00	29.37	29.93
3456	NASDAQ	SCHL	Fri, Feb 10, 2006	29.65	29.90	29.22	29.78
3455	NASDAQ	SCHL	Thu, Feb 9, 2006	30.11	30.11	29.73	29.83
3454	NASDAQ	SCHL	Wed, Feb 8, 2006	29.67	30.07	29.32	29.96
3453	NASDAQ	SCHL	Tue, Feb 7, 2006	29.85	30.08	29.57	29.57
3452	NASDAQ	SCHL	Mon, Feb 6, 2006	29.92	29.92	28.83	29.81
3451	NASDAQ	SCHL	Fri, Feb 3, 2006	29.83	30.10	29.67	29.77
3450	NASDAQ	SCHL	Thu, Feb 2, 2006	30.15	30.19	29.79	30.00
3449	NASDAQ	SCHL	Wed, Feb 1, 2006	29.99	30.42	29.84	30.15
3448	NASDAQ	SCHL	Tue, Jan 31, 2006	30.10	30.22	29.88	30.05
3447	NASDAQ	SCHL	Mon, Jan 30, 2006	30.19	30.30	29.99	30.07
3446	NASDAQ	SCHL	Fri, Jan 27, 2006	30.03	30.48	29.90	30.20
3445	NASDAQ	SCHL	Thu, Jan 26, 2006	30.18	30.19	29.95	30.02
3444	NASDAQ	SCHL	Wed, Jan 25, 2006	30.20	30.20	29.64	30.03
3443	NASDAQ	SCHL	Tue, Jan 24, 2006	29.93	30.24	29.74	30.03
3442	NASDAQ	SCHL	Mon, Jan 23, 2006	29.64	29.97	29.55	29.76
3441	NASDAQ	SCHL	Fri, Jan 20, 2006	29.52	29.56	28.91	29.50
3440	NASDAQ	SCHL	Thu, Jan 19, 2006	29.83	29.86	29.39	29.40
3439	NASDAQ	SCHL	Wed, Jan 18, 2006	29.19	29.75	28.92	29.60
3438	NASDAQ	SCHL	Tue, Jan 17, 2006	29.69	30.07	29.34	29.36
3437	NASDAQ	SCHL	Fri, Jan 13, 2006	29.55	29.87	29.22	29.80
3436	NASDAQ	SCHL	Thu, Jan 12, 2006	29.35	29.64	29.05	29.38
3435	NASDAQ	SCHL	Wed, Jan 11, 2006	28.92	29.81	28.64	29.33
3434	NASDAQ	SCHL	Tue, Jan 10, 2006	27.60	28.78	27.47	28.68
3433	NASDAQ	SCHL	Mon, Jan 9, 2006	27.70	27.87	27.38	27.59
3432	NASDAQ	SCHL	Fri, Jan 6, 2006	27.45	27.76	27.33	27.75
3431	NASDAQ	SCHL	Thu, Jan 5, 2006	28.50	28.50	27.76	27.86
3430	NASDAQ	SCHL	Wed, Jan 4, 2006	28.59	28.83	28.19	28.41
3429	NASDAQ	SCHL	Tue, Jan 3, 2006	28.85	28.89	28.30	28.71
3428	NASDAQ	SCHL	Fri, Dec 30, 2005	28.40	28.94	28.33	28.51
3427	NASDAQ	SCHL	Thu, Dec 29, 2005	28.68	28.90	28.46	28.55
3426	NASDAQ	SCHL	Wed, Dec 28, 2005	28.42	28.90	28.31	28.73
3425	NASDAQ	SCHL	Tue, Dec 27, 2005	28.75	29.09	28.37	28.37
3424	NASDAQ	SCHL	Fri, Dec 23, 2005	28.46	28.99	28.46	28.78
3423	NASDAQ	SCHL	Thu, Dec 22, 2005	28.73	29.29	28.48	28.50
3422	NASDAQ	SCHL	Wed, Dec 21, 2005	28.50	29.12	28.34	28.62
3421	NASDAQ	SCHL	Tue, Dec 20, 2005	28.39	28.95	28.19	28.50
3420	NASDAQ	SCHL	Mon, Dec 19, 2005	29.30	29.89	28.26	28.58
3419	NASDAQ	SCHL	Fri, Dec 16, 2005	30.26	31.25	28.83	29.30
3418	NASDAQ	SCHL	Thu, Dec 15, 2005	33.69	33.78	32.34	33.10
3417	NASDAQ	SCHL	Wed, Dec 14, 2005	34.09	34.43	33.48	33.80
3416	NASDAQ	SCHL	Tue, Dec 13, 2005	34.10	34.42	33.86	34.24
3415	NASDAQ	SCHL	Mon, Dec 12, 2005	33.29	34.44	33.28	34.28
3414	NASDAQ	SCHL	Fri, Dec 9, 2005	32.56	33.35	32.08	33.29
3413	NASDAQ	SCHL	Thu, Dec 8, 2005	32.69	33.13	32.27	32.65
3412	NASDAQ	SCHL	Wed, Dec 7, 2005	33.01	33.05	32.56	32.83
3411	NASDAQ	SCHL	Tue, Dec 6, 2005	33.24	33.72	32.81	32.90
3410	NASDAQ	SCHL	Mon, Dec 5, 2005	33.48	33.58	32.92	33.34
3409	NASDAQ	SCHL	Fri, Dec 2, 2005	34.04	34.66	33.46	33.66
3408	NASDAQ	SCHL	Thu, Dec 1, 2005	33.37	34.20	32.99	34.15
3407	NASDAQ	SCHL	Wed, Nov 30, 2005	33.35	33.71	33.14	33.27
3406	NASDAQ	SCHL	Tue, Nov 29, 2005	33.57	34.19	33.20	33.31
3405	NASDAQ	SCHL	Mon, Nov 28, 2005	33.82	33.90	33.40	33.44
3404	NASDAQ	SCHL	Fri, Nov 25, 2005	33.74	34.10	33.44	33.82
3403	NASDAQ	SCHL	Wed, Nov 23, 2005	33.45	33.92	33.06	33.62
3402	NASDAQ	SCHL	Tue, Nov 22, 2005	33.54	33.98	32.92	33.48
3401	NASDAQ	SCHL	Mon, Nov 21, 2005	33.40	34.01	32.82	33.77
3400	NASDAQ	SCHL	Fri, Nov 18, 2005	33.44	33.62	32.70	33.18
3399	NASDAQ	SCHL	Thu, Nov 17, 2005	32.64	33.28	32.36	33.19
3398	NASDAQ	SCHL	Wed, Nov 16, 2005	33.26	33.31	32.34	32.60
3397	NASDAQ	SCHL	Tue, Nov 15, 2005	33.44	33.62	32.78	33.12
3396	NASDAQ	SCHL	Mon, Nov 14, 2005	34.12	34.12	33.28	33.57
3395	NASDAQ	SCHL	Fri, Nov 11, 2005	34.07	34.75	33.93	34.31
3394	NASDAQ	SCHL	Thu, Nov 10, 2005	33.29	34.27	32.95	34.06
3393	NASDAQ	SCHL	Wed, Nov 9, 2005	33.28	33.55	33.15	33.28
3392	NASDAQ	SCHL	Tue, Nov 8, 2005	33.59	33.63	33.14	33.25
3391	NASDAQ	SCHL	Mon, Nov 7, 2005	34.00	34.12	33.56	33.80
3390	NASDAQ	SCHL	Fri, Nov 4, 2005	34.00	34.00	33.49	34.00
3389	NASDAQ	SCHL	Thu, Nov 3, 2005	34.31	34.72	33.95	34.07
3388	NASDAQ	SCHL	Wed, Nov 2, 2005	32.54	34.17	32.27	34.05
3387	NASDAQ	SCHL	Tue, Nov 1, 2005	32.37	32.76	31.98	32.50
3386	NASDAQ	SCHL	Mon, Oct 31, 2005	32.92	33.58	32.52	32.55
3385	NASDAQ	SCHL	Fri, Oct 28, 2005	32.18	33.05	32.18	32.66
3384	NASDAQ	SCHL	Thu, Oct 27, 2005	32.59	32.75	31.86	32.09
3383	NASDAQ	SCHL	Wed, Oct 26, 2005	32.70	33.42	32.25	32.71
3382	NASDAQ	SCHL	Tue, Oct 25, 2005	32.59	33.00	32.18	32.94
3381	NASDAQ	SCHL	Mon, Oct 24, 2005	32.52	32.96	32.15	32.67
3380	NASDAQ	SCHL	Fri, Oct 21, 2005	32.17	32.92	31.98	32.29
3379	NASDAQ	SCHL	Thu, Oct 20, 2005	32.97	33.01	31.90	32.11
3378	NASDAQ	SCHL	Wed, Oct 19, 2005	32.00	33.13	31.87	33.00
3377	NASDAQ	SCHL	Tue, Oct 18, 2005	32.64	32.99	32.05	32.16
3376	NASDAQ	SCHL	Mon, Oct 17, 2005	32.88	32.92	32.07	32.62
3375	NASDAQ	SCHL	Fri, Oct 14, 2005	33.52	33.67	32.52	33.06
3374	NASDAQ	SCHL	Thu, Oct 13, 2005	33.02	33.47	32.42	33.19
3373	NASDAQ	SCHL	Wed, Oct 12, 2005	33.73	33.91	32.30	32.85
3372	NASDAQ	SCHL	Tue, Oct 11, 2005	35.46	35.74	33.66	33.81
3371	NASDAQ	SCHL	Mon, Oct 10, 2005	35.87	35.96	35.07	35.34
3370	NASDAQ	SCHL	Fri, Oct 7, 2005	35.62	36.04	35.28	35.61
3369	NASDAQ	SCHL	Thu, Oct 6, 2005	35.68	36.11	35.21	35.53
3368	NASDAQ	SCHL	Wed, Oct 5, 2005	37.09	37.09	35.72	35.72
3367	NASDAQ	SCHL	Tue, Oct 4, 2005	37.24	38.00	36.99	37.18
3366	NASDAQ	SCHL	Mon, Oct 3, 2005	37.00	37.55	36.95	37.42
3365	NASDAQ	SCHL	Fri, Sep 30, 2005	36.97	36.98	36.43	36.96
3364	NASDAQ	SCHL	Thu, Sep 29, 2005	36.63	36.99	36.15	36.98
3363	NASDAQ	SCHL	Wed, Sep 28, 2005	36.89	37.35	36.56	36.57
3362	NASDAQ	SCHL	Tue, Sep 27, 2005	36.74	37.00	36.46	36.85
3361	NASDAQ	SCHL	Mon, Sep 26, 2005	36.07	37.05	36.07	36.73
3360	NASDAQ	SCHL	Fri, Sep 23, 2005	37.13	37.13	35.85	36.15
3359	NASDAQ	SCHL	Thu, Sep 22, 2005	36.62	37.70	35.54	36.96
3358	NASDAQ	SCHL	Wed, Sep 21, 2005	36.82	37.10	35.71	35.88
3357	NASDAQ	SCHL	Tue, Sep 20, 2005	36.81	37.39	36.44	36.97
3356	NASDAQ	SCHL	Mon, Sep 19, 2005	36.91	37.18	36.60	36.76
3355	NASDAQ	SCHL	Fri, Sep 16, 2005	36.43	37.27	36.38	36.99
3354	NASDAQ	SCHL	Thu, Sep 15, 2005	36.15	36.41	35.89	36.28
3353	NASDAQ	SCHL	Wed, Sep 14, 2005	36.17	36.45	35.67	35.95
3352	NASDAQ	SCHL	Tue, Sep 13, 2005	36.39	36.49	35.31	36.11
3351	NASDAQ	SCHL	Mon, Sep 12, 2005	36.39	36.70	36.00	36.52
3350	NASDAQ	SCHL	Fri, Sep 9, 2005	36.27	36.70	36.04	36.50
3349	NASDAQ	SCHL	Thu, Sep 8, 2005	36.41	36.50	35.91	36.24
3348	NASDAQ	SCHL	Wed, Sep 7, 2005	36.49	36.87	36.24	36.53
3347	NASDAQ	SCHL	Tue, Sep 6, 2005	36.59	36.87	36.38	36.64
3346	NASDAQ	SCHL	Fri, Sep 2, 2005	36.52	36.77	36.28	36.45
3345	NASDAQ	SCHL	Thu, Sep 1, 2005	36.34	37.00	36.34	36.72
3344	NASDAQ	SCHL	Wed, Aug 31, 2005	36.31	36.58	36.00	36.47
3343	NASDAQ	SCHL	Tue, Aug 30, 2005	36.21	36.39	35.64	36.14
3342	NASDAQ	SCHL	Mon, Aug 29, 2005	35.84	36.40	35.40	36.25
3341	NASDAQ	SCHL	Fri, Aug 26, 2005	36.40	36.40	35.50	35.85
3340	NASDAQ	SCHL	Thu, Aug 25, 2005	36.10	36.38	36.06	36.24
3339	NASDAQ	SCHL	Wed, Aug 24, 2005	36.18	36.59	35.79	36.09
3338	NASDAQ	SCHL	Tue, Aug 23, 2005	36.65	36.70	36.17	36.44
3337	NASDAQ	SCHL	Mon, Aug 22, 2005	36.10	36.72	36.10	36.65
3336	NASDAQ	SCHL	Fri, Aug 19, 2005	36.20	36.89	35.73	36.24
3335	NASDAQ	SCHL	Thu, Aug 18, 2005	36.21	36.43	35.85	36.29
3334	NASDAQ	SCHL	Wed, Aug 17, 2005	36.00	36.60	35.56	36.25
3333	NASDAQ	SCHL	Tue, Aug 16, 2005	37.00	37.00	36.02	36.03
3332	NASDAQ	SCHL	Mon, Aug 15, 2005	36.14	37.00	36.14	36.85
3331	NASDAQ	SCHL	Fri, Aug 12, 2005	36.21	36.48	35.20	36.34
3330	NASDAQ	SCHL	Thu, Aug 11, 2005	35.99	36.44	35.88	36.30
3329	NASDAQ	SCHL	Wed, Aug 10, 2005	35.70	36.29	35.69	35.95
3328	NASDAQ	SCHL	Tue, Aug 9, 2005	35.75	36.21	35.41	35.52
3327	NASDAQ	SCHL	Mon, Aug 8, 2005	36.20	36.44	35.65	35.81
3326	NASDAQ	SCHL	Fri, Aug 5, 2005	36.41	36.41	35.80	35.95
3325	NASDAQ	SCHL	Thu, Aug 4, 2005	36.79	37.06	36.34	36.39
3324	NASDAQ	SCHL	Wed, Aug 3, 2005	37.25	37.25	36.44	36.66
3323	NASDAQ	SCHL	Tue, Aug 2, 2005	37.13	37.39	36.91	37.16
3322	NASDAQ	SCHL	Mon, Aug 1, 2005	37.02	37.45	37.02	37.09
3321	NASDAQ	SCHL	Fri, Jul 29, 2005	37.50	37.70	36.89	36.97
3320	NASDAQ	SCHL	Thu, Jul 28, 2005	37.22	37.87	36.62	37.50
3319	NASDAQ	SCHL	Wed, Jul 27, 2005	36.99	37.30	36.60	37.19
3318	NASDAQ	SCHL	Tue, Jul 26, 2005	37.25	37.66	36.84	36.95
3317	NASDAQ	SCHL	Mon, Jul 25, 2005	37.42	38.02	37.04	37.38
3316	NASDAQ	SCHL	Fri, Jul 22, 2005	36.26	37.48	36.12	37.42
3315	NASDAQ	SCHL	Thu, Jul 21, 2005	36.40	36.57	35.76	36.02
3314	NASDAQ	SCHL	Wed, Jul 20, 2005	37.44	37.60	36.50	36.86
3313	NASDAQ	SCHL	Tue, Jul 19, 2005	37.60	37.67	37.09	37.57
3312	NASDAQ	SCHL	Mon, Jul 18, 2005	37.50	37.80	37.15	37.34
3311	NASDAQ	SCHL	Fri, Jul 15, 2005	38.24	38.65	36.69	37.06
3310	NASDAQ	SCHL	Thu, Jul 14, 2005	38.79	39.30	38.69	38.75
3309	NASDAQ	SCHL	Wed, Jul 13, 2005	38.96	39.14	38.28	38.46
3308	NASDAQ	SCHL	Tue, Jul 12, 2005	39.48	39.48	38.63	38.77
3307	NASDAQ	SCHL	Mon, Jul 11, 2005	39.42	39.74	38.98	39.33
3306	NASDAQ	SCHL	Fri, Jul 8, 2005	38.42	39.29	37.84	39.18
3305	NASDAQ	SCHL	Thu, Jul 7, 2005	37.80	38.64	37.80	38.37
3304	NASDAQ	SCHL	Wed, Jul 6, 2005	39.68	39.68	38.17	38.30
3303	NASDAQ	SCHL	Tue, Jul 5, 2005	38.51	39.54	38.51	39.50
3302	NASDAQ	SCHL	Fri, Jul 1, 2005	38.65	38.90	38.25	38.90
3301	NASDAQ	SCHL	Thu, Jun 30, 2005	38.94	39.11	38.54	38.55
3300	NASDAQ	SCHL	Wed, Jun 29, 2005	38.71	38.99	38.51	38.75
3299	NASDAQ	SCHL	Tue, Jun 28, 2005	37.96	38.67	37.69	38.67
3298	NASDAQ	SCHL	Mon, Jun 27, 2005	37.78	38.06	36.68	37.86
3297	NASDAQ	SCHL	Fri, Jun 24, 2005	37.85	38.67	37.41	37.81
3296	NASDAQ	SCHL	Thu, Jun 23, 2005	38.70	38.70	37.74	37.86
3295	NASDAQ	SCHL	Wed, Jun 22, 2005	38.50	38.72	38.09	38.57
3294	NASDAQ	SCHL	Tue, Jun 21, 2005	38.25	38.68	37.90	38.15
3293	NASDAQ	SCHL	Mon, Jun 20, 2005	38.79	38.79	38.05	38.39
3292	NASDAQ	SCHL	Fri, Jun 17, 2005	38.26	38.94	37.92	38.69
3291	NASDAQ	SCHL	Thu, Jun 16, 2005	37.78	38.47	37.70	38.30
3290	NASDAQ	SCHL	Wed, Jun 15, 2005	38.10	38.13	37.48	37.78
3289	NASDAQ	SCHL	Tue, Jun 14, 2005	37.49	38.21	37.49	37.91
3288	NASDAQ	SCHL	Mon, Jun 13, 2005	37.26	37.47	37.07	37.40
3287	NASDAQ	SCHL	Fri, Jun 10, 2005	37.39	37.53	36.86	37.20
3286	NASDAQ	SCHL	Thu, Jun 9, 2005	36.78	37.30	36.04	37.30
3285	NASDAQ	SCHL	Wed, Jun 8, 2005	37.22	37.34	36.53	36.60
3284	NASDAQ	SCHL	Tue, Jun 7, 2005	37.69	38.08	37.08	37.20
3283	NASDAQ	SCHL	Mon, Jun 6, 2005	37.58	37.58	37.15	37.50
3282	NASDAQ	SCHL	Fri, Jun 3, 2005	37.88	37.92	37.23	37.43
3281	NASDAQ	SCHL	Thu, Jun 2, 2005	37.89	37.92	37.43	37.80
3280	NASDAQ	SCHL	Wed, Jun 1, 2005	37.85	37.99	37.18	37.70
3279	NASDAQ	SCHL	Tue, May 31, 2005	37.92	37.98	37.40	37.52
3278	NASDAQ	SCHL	Fri, May 27, 2005	37.90	38.00	37.23	37.83
3277	NASDAQ	SCHL	Thu, May 26, 2005	37.30	37.93	37.00	37.50
3276	NASDAQ	SCHL	Wed, May 25, 2005	37.84	37.92	37.07	37.13
3275	NASDAQ	SCHL	Tue, May 24, 2005	38.19	38.55	37.93	38.20
3274	NASDAQ	SCHL	Mon, May 23, 2005	37.55	38.15	37.28	38.11
3273	NASDAQ	SCHL	Fri, May 20, 2005	37.65	37.75	37.15	37.54
3272	NASDAQ	SCHL	Thu, May 19, 2005	37.41	37.93	37.22	37.93
3271	NASDAQ	SCHL	Wed, May 18, 2005	35.86	37.22	35.86	37.13
3270	NASDAQ	SCHL	Tue, May 17, 2005	35.75	36.13	35.00	35.97
3269	NASDAQ	SCHL	Mon, May 16, 2005	35.16	35.72	34.85	35.62
3268	NASDAQ	SCHL	Fri, May 13, 2005	34.55	35.13	34.12	35.00
3267	NASDAQ	SCHL	Thu, May 12, 2005	34.75	35.16	34.26	34.32
3266	NASDAQ	SCHL	Wed, May 11, 2005	35.25	35.25	33.78	34.77
3265	NASDAQ	SCHL	Tue, May 10, 2005	35.74	35.74	34.95	35.04
3264	NASDAQ	SCHL	Mon, May 9, 2005	35.75	35.75	35.07	35.67
3263	NASDAQ	SCHL	Fri, May 6, 2005	35.45	35.86	34.99	35.52
3262	NASDAQ	SCHL	Thu, May 5, 2005	36.00	36.00	34.83	35.04
3261	NASDAQ	SCHL	Wed, May 4, 2005	35.54	36.16	35.32	35.86
3260	NASDAQ	SCHL	Tue, May 3, 2005	34.94	35.60	34.57	35.30
3259	NASDAQ	SCHL	Mon, May 2, 2005	34.68	35.16	34.59	35.11
3258	NASDAQ	SCHL	Fri, Apr 29, 2005	34.46	35.00	33.82	34.85
3257	NASDAQ	SCHL	Thu, Apr 28, 2005	34.76	35.13	34.02	34.12
3256	NASDAQ	SCHL	Wed, Apr 27, 2005	34.82	35.45	34.25	34.97
3255	NASDAQ	SCHL	Tue, Apr 26, 2005	35.18	35.36	34.44	34.78
3254	NASDAQ	SCHL	Mon, Apr 25, 2005	34.99	35.29	34.77	35.09
3253	NASDAQ	SCHL	Fri, Apr 22, 2005	35.33	35.50	34.62	34.78
3252	NASDAQ	SCHL	Thu, Apr 21, 2005	34.14	35.40	33.08	35.17
3251	NASDAQ	SCHL	Wed, Apr 20, 2005	34.68	34.85	33.90	34.03
3250	NASDAQ	SCHL	Tue, Apr 19, 2005	35.10	35.16	34.33	34.78
3249	NASDAQ	SCHL	Mon, Apr 18, 2005	34.46	35.24	34.10	34.90
3248	NASDAQ	SCHL	Fri, Apr 15, 2005	35.50	35.50	34.28	34.69
3247	NASDAQ	SCHL	Thu, Apr 14, 2005	35.97	36.09	35.28	35.28
3246	NASDAQ	SCHL	Wed, Apr 13, 2005	36.52	36.85	35.43	35.71
3245	NASDAQ	SCHL	Tue, Apr 12, 2005	36.78	37.00	36.15	36.86
3244	NASDAQ	SCHL	Mon, Apr 11, 2005	36.80	37.00	36.16	36.75
3243	NASDAQ	SCHL	Fri, Apr 8, 2005	37.00	37.14	36.42	36.51
3242	NASDAQ	SCHL	Thu, Apr 7, 2005	36.87	37.03	36.26	36.88
3241	NASDAQ	SCHL	Wed, Apr 6, 2005	36.89	37.07	36.28	36.71
3240	NASDAQ	SCHL	Tue, Apr 5, 2005	36.95	36.95	36.41	36.64
3239	NASDAQ	SCHL	Mon, Apr 4, 2005	36.63	36.77	36.15	36.70
3238	NASDAQ	SCHL	Fri, Apr 1, 2005	37.23	37.23	36.27	36.46
3237	NASDAQ	SCHL	Thu, Mar 31, 2005	37.49	37.50	36.71	36.89
3236	NASDAQ	SCHL	Wed, Mar 30, 2005	37.26	37.44	36.66	37.34
3235	NASDAQ	SCHL	Tue, Mar 29, 2005	37.45	37.45	36.91	37.09
3234	NASDAQ	SCHL	Mon, Mar 28, 2005	37.21	37.60	37.02	37.39
3233	NASDAQ	SCHL	Thu, Mar 24, 2005	37.75	37.75	37.29	37.32
3232	NASDAQ	SCHL	Wed, Mar 23, 2005	37.70	37.82	37.10	37.57
3231	NASDAQ	SCHL	Tue, Mar 22, 2005	38.29	38.29	37.14	37.52
3230	NASDAQ	SCHL	Mon, Mar 21, 2005	38.79	38.79	37.82	37.96
3229	NASDAQ	SCHL	Fri, Mar 18, 2005	36.50	40.04	35.80	38.62
3228	NASDAQ	SCHL	Thu, Mar 17, 2005	36.00	36.45	35.80	36.20
3227	NASDAQ	SCHL	Wed, Mar 16, 2005	36.45	36.88	36.13	36.19
3226	NASDAQ	SCHL	Tue, Mar 15, 2005	37.25	37.25	36.65	36.66
3225	NASDAQ	SCHL	Mon, Mar 14, 2005	36.38	37.06	36.38	36.87
3224	NASDAQ	SCHL	Fri, Mar 11, 2005	36.34	36.70	36.00	36.58
3223	NASDAQ	SCHL	Thu, Mar 10, 2005	36.48	36.67	35.89	36.12
3222	NASDAQ	SCHL	Wed, Mar 9, 2005	36.85	36.88	36.34	36.50
3221	NASDAQ	SCHL	Tue, Mar 8, 2005	37.22	37.22	36.60	36.73
3220	NASDAQ	SCHL	Mon, Mar 7, 2005	37.21	37.21	36.93	37.04
3219	NASDAQ	SCHL	Fri, Mar 4, 2005	36.61	37.14	36.28	37.03
3218	NASDAQ	SCHL	Thu, Mar 3, 2005	35.75	36.47	35.45	36.25
3217	NASDAQ	SCHL	Wed, Mar 2, 2005	35.54	35.94	35.45	35.51
3216	NASDAQ	SCHL	Tue, Mar 1, 2005	35.41	35.91	35.36	35.61
3215	NASDAQ	SCHL	Mon, Feb 28, 2005	35.82	35.85	35.30	35.48
3214	NASDAQ	SCHL	Fri, Feb 25, 2005	35.67	35.88	35.35	35.88
3213	NASDAQ	SCHL	Thu, Feb 24, 2005	35.33	35.66	34.39	35.66
3212	NASDAQ	SCHL	Wed, Feb 23, 2005	35.95	36.14	35.47	35.49
3211	NASDAQ	SCHL	Tue, Feb 22, 2005	36.57	36.57	35.64	35.64
3210	NASDAQ	SCHL	Fri, Feb 18, 2005	36.43	36.70	36.12	36.46
3209	NASDAQ	SCHL	Thu, Feb 17, 2005	36.45	36.51	35.84	36.16
3208	NASDAQ	SCHL	Wed, Feb 16, 2005	36.25	36.50	35.79	36.38
3207	NASDAQ	SCHL	Tue, Feb 15, 2005	36.17	36.32	35.65	36.17
3206	NASDAQ	SCHL	Mon, Feb 14, 2005	35.76	36.01	35.63	35.95
3205	NASDAQ	SCHL	Fri, Feb 11, 2005	35.24	36.09	34.84	35.77
3204	NASDAQ	SCHL	Thu, Feb 10, 2005	34.68	35.19	34.68	35.19
3203	NASDAQ	SCHL	Wed, Feb 9, 2005	35.77	35.77	34.85	34.95
3202	NASDAQ	SCHL	Tue, Feb 8, 2005	35.79	35.84	35.35	35.50
3201	NASDAQ	SCHL	Mon, Feb 7, 2005	35.39	35.71	35.28	35.64
3200	NASDAQ	SCHL	Fri, Feb 4, 2005	34.74	35.30	34.52	35.30
3199	NASDAQ	SCHL	Thu, Feb 3, 2005	34.21	34.65	33.86	34.58
3198	NASDAQ	SCHL	Wed, Feb 2, 2005	34.09	34.39	33.88	34.12
3197	NASDAQ	SCHL	Tue, Feb 1, 2005	34.40	34.52	34.12	34.29
3196	NASDAQ	SCHL	Mon, Jan 31, 2005	33.84	34.50	33.55	34.25
3195	NASDAQ	SCHL	Fri, Jan 28, 2005	34.17	34.27	33.05	33.61
3194	NASDAQ	SCHL	Thu, Jan 27, 2005	34.34	34.40	33.86	33.99
3193	NASDAQ	SCHL	Wed, Jan 26, 2005	34.34	34.44	33.73	34.19
3192	NASDAQ	SCHL	Tue, Jan 25, 2005	34.14	34.25	33.83	33.99
3191	NASDAQ	SCHL	Mon, Jan 24, 2005	34.13	34.15	33.50	33.70
3190	NASDAQ	SCHL	Fri, Jan 21, 2005	34.00	34.17	33.75	33.90
3189	NASDAQ	SCHL	Thu, Jan 20, 2005	34.04	34.41	33.52	33.83
3188	NASDAQ	SCHL	Wed, Jan 19, 2005	34.58	34.66	34.09	34.36
3187	NASDAQ	SCHL	Tue, Jan 18, 2005	34.45	34.90	34.13	34.82
3186	NASDAQ	SCHL	Fri, Jan 14, 2005	34.18	34.49	34.07	34.49
3185	NASDAQ	SCHL	Thu, Jan 13, 2005	34.64	34.65	33.89	33.93
3184	NASDAQ	SCHL	Wed, Jan 12, 2005	34.64	34.64	34.22	34.43
3183	NASDAQ	SCHL	Tue, Jan 11, 2005	34.62	34.67	34.22	34.45
3182	NASDAQ	SCHL	Mon, Jan 10, 2005	34.68	35.05	34.46	34.68
3181	NASDAQ	SCHL	Fri, Jan 7, 2005	35.59	35.59	34.35	34.55
3180	NASDAQ	SCHL	Thu, Jan 6, 2005	35.50	35.70	35.03	35.30
3179	NASDAQ	SCHL	Wed, Jan 5, 2005	36.04	36.21	35.04	35.16
3178	NASDAQ	SCHL	Tue, Jan 4, 2005	37.14	37.39	36.25	36.30
3177	NASDAQ	SCHL	Mon, Jan 3, 2005	36.76	37.36	36.15	36.74
3176	NASDAQ	SCHL	Fri, Dec 31, 2004	36.89	37.50	36.89	36.96
3175	NASDAQ	SCHL	Thu, Dec 30, 2004	37.33	37.33	36.93	37.10
3174	NASDAQ	SCHL	Wed, Dec 29, 2004	36.67	37.18	36.61	37.06
3173	NASDAQ	SCHL	Tue, Dec 28, 2004	36.33	37.19	36.33	37.08
3172	NASDAQ	SCHL	Mon, Dec 27, 2004	37.00	37.00	36.07	36.58
3171	NASDAQ	SCHL	Thu, Dec 23, 2004	36.75	37.02	36.54	36.76
3170	NASDAQ	SCHL	Wed, Dec 22, 2004	37.24	37.64	36.91	37.25
3169	NASDAQ	SCHL	Tue, Dec 21, 2004	37.03	37.75	36.96	37.44
3168	NASDAQ	SCHL	Mon, Dec 20, 2004	36.05	36.52	35.56	35.93
3167	NASDAQ	SCHL	Fri, Dec 17, 2004	34.26	37.24	34.26	36.00
3166	NASDAQ	SCHL	Thu, Dec 16, 2004	34.00	35.00	34.00	34.56
3165	NASDAQ	SCHL	Wed, Dec 15, 2004	33.65	35.00	33.65	34.60
3164	NASDAQ	SCHL	Tue, Dec 14, 2004	32.83	34.02	32.50	34.02
3163	NASDAQ	SCHL	Mon, Dec 13, 2004	33.00	33.00	32.08	32.51
3162	NASDAQ	SCHL	Fri, Dec 10, 2004	32.36	32.90	31.71	32.88
3161	NASDAQ	SCHL	Thu, Dec 9, 2004	33.16	33.16	32.14	32.21
3160	NASDAQ	SCHL	Wed, Dec 8, 2004	32.97	33.09	32.64	33.09
3159	NASDAQ	SCHL	Tue, Dec 7, 2004	32.54	32.90	32.51	32.55
3158	NASDAQ	SCHL	Mon, Dec 6, 2004	33.06	33.06	32.44	32.76
3157	NASDAQ	SCHL	Fri, Dec 3, 2004	32.55	33.07	32.55	33.07
3156	NASDAQ	SCHL	Thu, Dec 2, 2004	33.11	33.11	32.57	32.70
3155	NASDAQ	SCHL	Wed, Dec 1, 2004	32.97	33.23	32.87	33.23
3154	NASDAQ	SCHL	Tue, Nov 30, 2004	32.69	32.98	32.51	32.94
3153	NASDAQ	SCHL	Mon, Nov 29, 2004	32.49	32.71	32.15	32.71
3152	NASDAQ	SCHL	Fri, Nov 26, 2004	32.25	32.60	32.25	32.49
3151	NASDAQ	SCHL	Wed, Nov 24, 2004	32.15	32.40	32.07	32.36
3150	NASDAQ	SCHL	Tue, Nov 23, 2004	32.09	32.30	31.56	32.30
3149	NASDAQ	SCHL	Mon, Nov 22, 2004	31.92	32.28	31.92	32.16
3148	NASDAQ	SCHL	Fri, Nov 19, 2004	32.12	32.28	31.96	32.10
3147	NASDAQ	SCHL	Thu, Nov 18, 2004	32.33	32.33	32.00	32.30
3146	NASDAQ	SCHL	Wed, Nov 17, 2004	32.25	32.27	31.87	32.22
3145	NASDAQ	SCHL	Tue, Nov 16, 2004	32.10	32.24	31.88	32.06
3144	NASDAQ	SCHL	Mon, Nov 15, 2004	32.11	32.11	31.65	32.09
3143	NASDAQ	SCHL	Fri, Nov 12, 2004	32.10	32.10	31.12	32.05
3142	NASDAQ	SCHL	Thu, Nov 11, 2004	31.88	32.09	31.66	32.06
3141	NASDAQ	SCHL	Wed, Nov 10, 2004	31.62	32.00	31.50	31.88
3140	NASDAQ	SCHL	Tue, Nov 9, 2004	31.19	31.60	31.17	31.48
3139	NASDAQ	SCHL	Mon, Nov 8, 2004	31.14	31.70	31.14	31.40
3138	NASDAQ	SCHL	Fri, Nov 5, 2004	31.57	31.70	31.21	31.42
3137	NASDAQ	SCHL	Thu, Nov 4, 2004	31.22	31.49	30.75	31.47
3136	NASDAQ	SCHL	Wed, Nov 3, 2004	31.18	31.48	30.84	31.16
3135	NASDAQ	SCHL	Tue, Nov 2, 2004	30.68	30.92	30.12	30.85
3134	NASDAQ	SCHL	Mon, Nov 1, 2004	30.57	30.66	29.82	30.38
3133	NASDAQ	SCHL	Fri, Oct 29, 2004	30.82	30.89	30.04	30.32
3132	NASDAQ	SCHL	Thu, Oct 28, 2004	30.50	30.88	30.00	30.55
3131	NASDAQ	SCHL	Wed, Oct 27, 2004	30.20	30.81	29.90	30.79
3130	NASDAQ	SCHL	Tue, Oct 26, 2004	29.39	30.19	29.10	30.15
3129	NASDAQ	SCHL	Mon, Oct 25, 2004	29.17	29.79	29.05	29.66
3128	NASDAQ	SCHL	Fri, Oct 22, 2004	30.31	30.33	29.17	29.37
3127	NASDAQ	SCHL	Thu, Oct 21, 2004	30.10	30.13	29.56	30.06
3126	NASDAQ	SCHL	Wed, Oct 20, 2004	29.95	30.15	29.76	29.90
3125	NASDAQ	SCHL	Tue, Oct 19, 2004	30.26	30.72	30.09	30.17
3124	NASDAQ	SCHL	Mon, Oct 18, 2004	29.86	30.64	29.81	30.49
3123	NASDAQ	SCHL	Fri, Oct 15, 2004	29.63	30.46	29.63	30.11
3122	NASDAQ	SCHL	Thu, Oct 14, 2004	30.31	30.35	29.70	29.72
3121	NASDAQ	SCHL	Wed, Oct 13, 2004	30.64	30.99	30.01	30.02
3120	NASDAQ	SCHL	Tue, Oct 12, 2004	30.57	30.59	30.11	30.41
3119	NASDAQ	SCHL	Mon, Oct 11, 2004	30.41	30.59	30.10	30.53
3118	NASDAQ	SCHL	Fri, Oct 8, 2004	30.57	31.13	30.24	30.26
3117	NASDAQ	SCHL	Thu, Oct 7, 2004	31.24	31.24	30.71	30.78
3116	NASDAQ	SCHL	Wed, Oct 6, 2004	31.68	31.72	31.10	31.56
3115	NASDAQ	SCHL	Tue, Oct 5, 2004	31.93	31.93	31.46	31.68
3114	NASDAQ	SCHL	Mon, Oct 4, 2004	31.99	32.30	31.71	31.84
3113	NASDAQ	SCHL	Fri, Oct 1, 2004	30.83	31.89	30.83	31.89
3112	NASDAQ	SCHL	Thu, Sep 30, 2004	30.81	31.05	30.72	30.89
3111	NASDAQ	SCHL	Wed, Sep 29, 2004	30.57	31.15	30.57	30.95
3110	NASDAQ	SCHL	Tue, Sep 28, 2004	30.27	30.96	30.25	30.76
3109	NASDAQ	SCHL	Mon, Sep 27, 2004	30.61	30.65	30.15	30.41
3108	NASDAQ	SCHL	Fri, Sep 24, 2004	30.82	30.85	30.54	30.64
3107	NASDAQ	SCHL	Thu, Sep 23, 2004	29.88	30.87	29.60	30.60
3106	NASDAQ	SCHL	Wed, Sep 22, 2004	29.85	30.00	29.06	29.58
3105	NASDAQ	SCHL	Tue, Sep 21, 2004	29.32	29.97	28.97	29.89
3104	NASDAQ	SCHL	Mon, Sep 20, 2004	29.00	29.59	28.79	29.06
3103	NASDAQ	SCHL	Fri, Sep 17, 2004	29.26	29.71	28.50	28.90
3102	NASDAQ	SCHL	Thu, Sep 16, 2004	28.93	29.32	28.74	29.26
3101	NASDAQ	SCHL	Wed, Sep 15, 2004	29.02	29.06	28.52	28.70
3100	NASDAQ	SCHL	Tue, Sep 14, 2004	29.30	29.32	29.06	29.15
3099	NASDAQ	SCHL	Mon, Sep 13, 2004	28.88	29.35	28.88	29.21
3098	NASDAQ	SCHL	Fri, Sep 10, 2004	28.88	29.27	28.66	29.14
3097	NASDAQ	SCHL	Thu, Sep 9, 2004	28.88	29.20	28.72	29.05
3096	NASDAQ	SCHL	Wed, Sep 8, 2004	28.92	29.20	28.55	28.66
3095	NASDAQ	SCHL	Tue, Sep 7, 2004	28.74	29.40	28.67	29.03
3094	NASDAQ	SCHL	Fri, Sep 3, 2004	29.30	29.30	28.34	28.82
3093	NASDAQ	SCHL	Thu, Sep 2, 2004	29.13	29.36	28.96	29.15
3092	NASDAQ	SCHL	Wed, Sep 1, 2004	29.11	29.78	28.66	29.12
3091	NASDAQ	SCHL	Tue, Aug 31, 2004	29.23	29.71	28.99	29.25
3090	NASDAQ	SCHL	Mon, Aug 30, 2004	29.00	29.76	29.00	29.21
3089	NASDAQ	SCHL	Fri, Aug 27, 2004	28.59	30.30	28.52	29.14
3088	NASDAQ	SCHL	Thu, Aug 26, 2004	28.79	28.98	28.54	28.90
3087	NASDAQ	SCHL	Wed, Aug 25, 2004	28.40	28.78	28.25	28.71
3086	NASDAQ	SCHL	Tue, Aug 24, 2004	28.00	28.31	27.93	28.31
3085	NASDAQ	SCHL	Mon, Aug 23, 2004	27.74	28.00	27.40	27.81
3084	NASDAQ	SCHL	Fri, Aug 20, 2004	27.55	27.70	27.25	27.50
3083	NASDAQ	SCHL	Thu, Aug 19, 2004	27.57	27.92	27.32	27.43
3082	NASDAQ	SCHL	Wed, Aug 18, 2004	27.20	27.90	27.08	27.73
3081	NASDAQ	SCHL	Tue, Aug 17, 2004	27.70	27.92	27.25	27.34
3080	NASDAQ	SCHL	Mon, Aug 16, 2004	27.24	27.79	27.00	27.50
3079	NASDAQ	SCHL	Fri, Aug 13, 2004	27.25	27.47	26.89	26.91
3078	NASDAQ	SCHL	Thu, Aug 12, 2004	27.25	27.56	26.85	27.19
3077	NASDAQ	SCHL	Wed, Aug 11, 2004	26.91	27.69	26.72	27.50
3076	NASDAQ	SCHL	Tue, Aug 10, 2004	26.78	27.28	26.21	27.12
3075	NASDAQ	SCHL	Mon, Aug 9, 2004	26.43	26.80	26.12	26.62
3074	NASDAQ	SCHL	Fri, Aug 6, 2004	26.30	27.24	25.90	26.35
3073	NASDAQ	SCHL	Thu, Aug 5, 2004	27.53	27.53	26.37	26.38
3072	NASDAQ	SCHL	Wed, Aug 4, 2004	27.16	27.50	26.93	27.34
3071	NASDAQ	SCHL	Tue, Aug 3, 2004	27.24	27.75	27.21	27.28
3070	NASDAQ	SCHL	Mon, Aug 2, 2004	27.46	27.75	27.22	27.48
3069	NASDAQ	SCHL	Fri, Jul 30, 2004	28.00	28.00	27.47	27.51
3068	NASDAQ	SCHL	Thu, Jul 29, 2004	27.80	27.98	27.50	27.79
3067	NASDAQ	SCHL	Wed, Jul 28, 2004	28.00	28.00	27.24	27.54
3066	NASDAQ	SCHL	Tue, Jul 27, 2004	27.84	28.20	27.84	28.00
3065	NASDAQ	SCHL	Mon, Jul 26, 2004	28.15	28.40	27.76	28.02
3064	NASDAQ	SCHL	Fri, Jul 23, 2004	29.10	29.10	28.28	28.28
3063	NASDAQ	SCHL	Thu, Jul 22, 2004	28.64	29.47	28.63	28.99
3062	NASDAQ	SCHL	Wed, Jul 21, 2004	29.89	30.00	28.76	28.76
3061	NASDAQ	SCHL	Tue, Jul 20, 2004	29.07	29.74	28.73	29.70
3060	NASDAQ	SCHL	Mon, Jul 19, 2004	28.64	29.21	28.44	29.02
3059	NASDAQ	SCHL	Fri, Jul 16, 2004	28.96	29.11	28.59	28.60
3058	NASDAQ	SCHL	Thu, Jul 15, 2004	28.61	29.22	28.45	28.97
3057	NASDAQ	SCHL	Wed, Jul 14, 2004	27.86	29.22	27.86	28.42
3056	NASDAQ	SCHL	Tue, Jul 13, 2004	27.75	28.50	27.75	28.27
3055	NASDAQ	SCHL	Mon, Jul 12, 2004	28.25	28.72	28.15	28.27
3054	NASDAQ	SCHL	Fri, Jul 9, 2004	28.47	28.50	28.00	28.34
3053	NASDAQ	SCHL	Thu, Jul 8, 2004	28.14	28.46	28.00	28.01
3052	NASDAQ	SCHL	Wed, Jul 7, 2004	28.50	29.00	28.12	28.36
3051	NASDAQ	SCHL	Tue, Jul 6, 2004	29.10	29.40	28.38	28.50
3050	NASDAQ	SCHL	Fri, Jul 2, 2004	29.63	29.76	29.21	29.21
3049	NASDAQ	SCHL	Thu, Jul 1, 2004	29.56	30.09	29.45	29.53
3048	NASDAQ	SCHL	Wed, Jun 30, 2004	29.57	30.06	29.57	29.95
3047	NASDAQ	SCHL	Tue, Jun 29, 2004	29.54	29.98	29.51	29.83
3046	NASDAQ	SCHL	Mon, Jun 28, 2004	30.35	30.35	29.56	29.66
3045	NASDAQ	SCHL	Fri, Jun 25, 2004	29.89	30.29	27.00	30.04
3044	NASDAQ	SCHL	Thu, Jun 24, 2004	30.10	30.38	29.69	30.04
3043	NASDAQ	SCHL	Wed, Jun 23, 2004	29.80	29.99	29.61	29.99
3042	NASDAQ	SCHL	Tue, Jun 22, 2004	29.85	29.85	29.49	29.74
3041	NASDAQ	SCHL	Mon, Jun 21, 2004	28.99	30.00	28.85	29.56
3040	NASDAQ	SCHL	Fri, Jun 18, 2004	29.20	29.30	28.90	29.10
3039	NASDAQ	SCHL	Thu, Jun 17, 2004	29.47	29.55	29.26	29.31
3038	NASDAQ	SCHL	Wed, Jun 16, 2004	29.50	29.85	29.46	29.55
3037	NASDAQ	SCHL	Tue, Jun 15, 2004	29.85	29.85	29.47	29.70
3036	NASDAQ	SCHL	Mon, Jun 14, 2004	29.30	29.78	29.15	29.53
3035	NASDAQ	SCHL	Thu, Jun 10, 2004	29.30	29.87	29.30	29.68
3034	NASDAQ	SCHL	Wed, Jun 9, 2004	29.13	29.55	29.06	29.44
3033	NASDAQ	SCHL	Tue, Jun 8, 2004	28.79	29.15	28.50	28.98
3032	NASDAQ	SCHL	Mon, Jun 7, 2004	28.70	28.97	28.48	28.94
3031	NASDAQ	SCHL	Fri, Jun 4, 2004	28.11	28.75	28.11	28.62
3030	NASDAQ	SCHL	Thu, Jun 3, 2004	28.25	28.40	27.92	28.10
3029	NASDAQ	SCHL	Wed, Jun 2, 2004	27.89	28.31	27.84	28.19
3028	NASDAQ	SCHL	Tue, Jun 1, 2004	28.01	28.25	27.84	27.88
3027	NASDAQ	SCHL	Fri, May 28, 2004	28.15	28.42	28.15	28.24
3026	NASDAQ	SCHL	Thu, May 27, 2004	28.16	28.50	28.16	28.35
3025	NASDAQ	SCHL	Wed, May 26, 2004	27.71	28.33	27.60	28.30
3024	NASDAQ	SCHL	Tue, May 25, 2004	27.83	27.88	27.40	27.79
3023	NASDAQ	SCHL	Mon, May 24, 2004	28.26	28.41	27.80	27.98
3022	NASDAQ	SCHL	Fri, May 21, 2004	27.61	28.16	27.61	28.00
3021	NASDAQ	SCHL	Thu, May 20, 2004	27.91	28.17	26.70	27.62
3020	NASDAQ	SCHL	Wed, May 19, 2004	28.39	28.62	27.85	28.09
3019	NASDAQ	SCHL	Tue, May 18, 2004	28.11	28.41	27.89	28.15
3018	NASDAQ	SCHL	Mon, May 17, 2004	28.04	28.26	27.74	27.97
3017	NASDAQ	SCHL	Fri, May 14, 2004	28.44	28.70	28.19	28.20
3016	NASDAQ	SCHL	Thu, May 13, 2004	28.02	28.73	27.86	28.59
3015	NASDAQ	SCHL	Wed, May 12, 2004	28.20	28.69	27.96	28.18
3014	NASDAQ	SCHL	Tue, May 11, 2004	28.93	29.00	28.27	28.42
3013	NASDAQ	SCHL	Mon, May 10, 2004	28.76	29.24	28.63	28.71
3012	NASDAQ	SCHL	Fri, May 7, 2004	29.36	29.79	28.82	28.93
3011	NASDAQ	SCHL	Thu, May 6, 2004	29.49	29.89	29.25	29.45
3010	NASDAQ	SCHL	Wed, May 5, 2004	29.28	29.98	28.95	29.56
3009	NASDAQ	SCHL	Tue, May 4, 2004	28.70	29.35	28.69	28.99
3008	NASDAQ	SCHL	Mon, May 3, 2004	28.27	29.38	28.27	28.78
3007	NASDAQ	SCHL	Fri, Apr 30, 2004	28.50	28.92	27.90	28.36
3006	NASDAQ	SCHL	Thu, Apr 29, 2004	28.43	29.18	28.43	28.60
3005	NASDAQ	SCHL	Wed, Apr 28, 2004	28.68	29.02	28.39	28.74
3004	NASDAQ	SCHL	Tue, Apr 27, 2004	28.44	29.01	28.39	28.62
3003	NASDAQ	SCHL	Mon, Apr 26, 2004	28.50	28.75	28.29	28.60
3002	NASDAQ	SCHL	Fri, Apr 23, 2004	26.30	28.84	26.07	28.56
3001	NASDAQ	SCHL	Thu, Apr 22, 2004	27.84	28.37	27.83	28.15
3000	NASDAQ	SCHL	Wed, Apr 21, 2004	27.55	28.12	27.55	28.04
2999	NASDAQ	SCHL	Tue, Apr 20, 2004	28.06	28.06	27.51	27.64
2998	NASDAQ	SCHL	Mon, Apr 19, 2004	27.77	28.00	27.63	27.92
2997	NASDAQ	SCHL	Fri, Apr 16, 2004	27.51	28.00	27.51	27.91
2996	NASDAQ	SCHL	Thu, Apr 15, 2004	27.70	27.97	27.65	27.90
2995	NASDAQ	SCHL	Wed, Apr 14, 2004	27.73	28.17	27.73	27.86
2994	NASDAQ	SCHL	Tue, Apr 13, 2004	28.13	28.16	27.77	27.87
2993	NASDAQ	SCHL	Mon, Apr 12, 2004	28.08	28.19	27.83	28.00
2992	NASDAQ	SCHL	Thu, Apr 8, 2004	27.76	28.10	27.75	27.95
2991	NASDAQ	SCHL	Wed, Apr 7, 2004	28.10	28.10	27.49	27.91
2990	NASDAQ	SCHL	Tue, Apr 6, 2004	28.25	28.25	27.72	27.80
2989	NASDAQ	SCHL	Mon, Apr 5, 2004	27.37	28.19	27.36	28.15
2988	NASDAQ	SCHL	Fri, Apr 2, 2004	27.68	27.87	27.48	27.70
2987	NASDAQ	SCHL	Thu, Apr 1, 2004	27.28	27.62	27.05	27.26
2986	NASDAQ	SCHL	Wed, Mar 31, 2004	27.18	27.25	26.95	27.25
2985	NASDAQ	SCHL	Tue, Mar 30, 2004	26.77	27.18	26.60	27.15
2984	NASDAQ	SCHL	Mon, Mar 29, 2004	27.14	27.17	26.60	26.65
2983	NASDAQ	SCHL	Fri, Mar 26, 2004	26.76	27.10	26.76	27.02
2982	NASDAQ	SCHL	Thu, Mar 25, 2004	26.80	27.15	26.68	26.96
2981	NASDAQ	SCHL	Wed, Mar 24, 2004	27.23	27.23	26.87	26.90
2980	NASDAQ	SCHL	Tue, Mar 23, 2004	27.90	27.90	26.90	26.90
2979	NASDAQ	SCHL	Mon, Mar 22, 2004	28.16	28.16	27.33	27.45
2978	NASDAQ	SCHL	Fri, Mar 19, 2004	27.99	28.14	27.90	28.10
2977	NASDAQ	SCHL	Thu, Mar 18, 2004	28.54	28.77	27.52	28.04
2976	NASDAQ	SCHL	Wed, Mar 17, 2004	28.25	29.13	27.50	29.00
2975	NASDAQ	SCHL	Tue, Mar 16, 2004	31.37	31.67	31.12	31.17
2974	NASDAQ	SCHL	Mon, Mar 15, 2004	31.95	32.00	31.11	31.11
2973	NASDAQ	SCHL	Fri, Mar 12, 2004	32.44	32.60	31.41	32.30
2972	NASDAQ	SCHL	Thu, Mar 11, 2004	32.27	32.73	32.27	32.35
2971	NASDAQ	SCHL	Wed, Mar 10, 2004	32.43	32.66	32.25	32.37
2970	NASDAQ	SCHL	Tue, Mar 9, 2004	31.85	32.66	31.83	32.42
2969	NASDAQ	SCHL	Mon, Mar 8, 2004	32.07	32.29	31.73	31.95
2968	NASDAQ	SCHL	Fri, Mar 5, 2004	31.87	32.17	31.52	32.06
2967	NASDAQ	SCHL	Thu, Mar 4, 2004	31.90	32.00	31.80	31.87
2966	NASDAQ	SCHL	Wed, Mar 3, 2004	31.90	32.18	31.45	32.00
2965	NASDAQ	SCHL	Tue, Mar 2, 2004	32.24	32.25	31.69	31.90
2964	NASDAQ	SCHL	Mon, Mar 1, 2004	32.07	32.25	31.70	31.95
2963	NASDAQ	SCHL	Fri, Feb 27, 2004	31.83	32.33	31.70	32.02
2962	NASDAQ	SCHL	Thu, Feb 26, 2004	32.99	33.11	30.64	31.98
2961	NASDAQ	SCHL	Wed, Feb 25, 2004	34.46	34.60	34.03	34.40
2960	NASDAQ	SCHL	Tue, Feb 24, 2004	34.25	34.72	33.97	34.47
2959	NASDAQ	SCHL	Mon, Feb 23, 2004	34.22	34.37	34.00	34.03
2958	NASDAQ	SCHL	Fri, Feb 20, 2004	34.32	34.58	34.06	34.54
2957	NASDAQ	SCHL	Thu, Feb 19, 2004	34.13	34.50	34.13	34.25
2956	NASDAQ	SCHL	Wed, Feb 18, 2004	33.97	34.27	33.91	34.23
2955	NASDAQ	SCHL	Tue, Feb 17, 2004	34.30	34.51	33.90	33.99
2954	NASDAQ	SCHL	Fri, Feb 13, 2004	34.15	34.36	33.99	34.26
2953	NASDAQ	SCHL	Thu, Feb 12, 2004	34.16	34.25	33.98	34.06
2952	NASDAQ	SCHL	Wed, Feb 11, 2004	33.82	34.13	33.70	34.04
2951	NASDAQ	SCHL	Tue, Feb 10, 2004	33.30	33.84	33.14	33.77
2950	NASDAQ	SCHL	Mon, Feb 9, 2004	32.42	33.49	32.25	33.49
2949	NASDAQ	SCHL	Fri, Feb 6, 2004	31.85	32.57	31.57	32.57
2948	NASDAQ	SCHL	Thu, Feb 5, 2004	31.75	32.37	31.37	32.05
2947	NASDAQ	SCHL	Wed, Feb 4, 2004	32.24	32.61	31.40	31.55
2946	NASDAQ	SCHL	Tue, Feb 3, 2004	31.77	32.35	31.73	32.35
2945	NASDAQ	SCHL	Mon, Feb 2, 2004	31.87	32.29	31.70	31.85
2944	NASDAQ	SCHL	Fri, Jan 30, 2004	31.87	32.11	31.50	32.10
2943	NASDAQ	SCHL	Thu, Jan 29, 2004	32.15	32.30	31.59	31.87
2942	NASDAQ	SCHL	Wed, Jan 28, 2004	32.62	32.78	31.81	32.11
2941	NASDAQ	SCHL	Tue, Jan 27, 2004	33.50	33.70	32.66	32.73
2940	NASDAQ	SCHL	Mon, Jan 26, 2004	34.36	34.37	33.56	33.70
2939	NASDAQ	SCHL	Fri, Jan 23, 2004	35.50	35.74	33.97	34.56
2938	NASDAQ	SCHL	Thu, Jan 22, 2004	35.18	35.69	34.43	35.31
2937	NASDAQ	SCHL	Wed, Jan 21, 2004	35.06	35.23	34.34	35.11
2936	NASDAQ	SCHL	Tue, Jan 20, 2004	34.34	35.29	34.34	34.99
2935	NASDAQ	SCHL	Fri, Jan 16, 2004	34.42	34.74	34.19	34.35
2934	NASDAQ	SCHL	Thu, Jan 15, 2004	34.18	34.38	33.91	34.25
2933	NASDAQ	SCHL	Wed, Jan 14, 2004	33.56	34.38	33.46	34.30
2932	NASDAQ	SCHL	Tue, Jan 13, 2004	33.68	33.70	33.11	33.41
2931	NASDAQ	SCHL	Mon, Jan 12, 2004	34.15	34.31	33.41	33.74
2930	NASDAQ	SCHL	Fri, Jan 9, 2004	34.28	34.55	34.07	34.21
2929	NASDAQ	SCHL	Thu, Jan 8, 2004	34.35	34.50	33.95	34.46
2928	NASDAQ	SCHL	Wed, Jan 7, 2004	34.50	34.55	33.82	34.27
2927	NASDAQ	SCHL	Tue, Jan 6, 2004	35.13	35.13	34.30	34.36
2926	NASDAQ	SCHL	Mon, Jan 5, 2004	33.31	35.01	33.31	35.01
2925	NASDAQ	SCHL	Fri, Jan 2, 2004	34.28	34.34	32.95	33.31
2924	NASDAQ	SCHL	Wed, Dec 31, 2003	33.93	34.04	33.59	34.04
2923	NASDAQ	SCHL	Tue, Dec 30, 2003	33.81	34.03	33.72	33.88
2922	NASDAQ	SCHL	Mon, Dec 29, 2003	33.55	33.97	33.55	33.82
2921	NASDAQ	SCHL	Fri, Dec 26, 2003	33.65	33.80	33.53	33.64
2920	NASDAQ	SCHL	Wed, Dec 24, 2003	33.03	33.81	32.87	33.66
2919	NASDAQ	SCHL	Tue, Dec 23, 2003	33.93	34.03	33.26	33.51
2918	NASDAQ	SCHL	Mon, Dec 22, 2003	33.86	34.09	33.26	34.04
2917	NASDAQ	SCHL	Fri, Dec 19, 2003	33.79	33.94	33.14	33.89
2916	NASDAQ	SCHL	Thu, Dec 18, 2003	33.64	34.41	33.50	33.95
2915	NASDAQ	SCHL	Wed, Dec 17, 2003	33.29	33.65	33.06	33.48
2914	NASDAQ	SCHL	Tue, Dec 16, 2003	33.15	33.54	32.91	33.41
2913	NASDAQ	SCHL	Mon, Dec 15, 2003	33.90	34.08	32.97	33.22
2912	NASDAQ	SCHL	Fri, Dec 12, 2003	33.81	34.00	33.67	34.00
2911	NASDAQ	SCHL	Thu, Dec 11, 2003	33.89	34.05	33.65	33.86
2910	NASDAQ	SCHL	Wed, Dec 10, 2003	33.80	34.15	33.77	34.00
2909	NASDAQ	SCHL	Tue, Dec 9, 2003	33.56	34.01	33.49	33.66
2908	NASDAQ	SCHL	Mon, Dec 8, 2003	34.21	34.21	33.26	33.58
2907	NASDAQ	SCHL	Fri, Dec 5, 2003	35.33	35.33	33.69	34.07
2906	NASDAQ	SCHL	Thu, Dec 4, 2003	34.95	35.46	34.86	35.39
2905	NASDAQ	SCHL	Wed, Dec 3, 2003	34.17	35.61	34.15	34.85
2904	NASDAQ	SCHL	Tue, Dec 2, 2003	33.65	34.40	33.54	34.25
2903	NASDAQ	SCHL	Mon, Dec 1, 2003	33.21	33.87	33.17	33.81
2902	NASDAQ	SCHL	Fri, Nov 28, 2003	33.24	33.38	33.11	33.18
2901	NASDAQ	SCHL	Wed, Nov 26, 2003	33.53	33.87	33.19	33.19
2900	NASDAQ	SCHL	Tue, Nov 25, 2003	33.30	33.87	33.30	33.56
2899	NASDAQ	SCHL	Mon, Nov 24, 2003	33.11	33.47	32.70	33.35
2898	NASDAQ	SCHL	Fri, Nov 21, 2003	32.71	33.10	32.50	33.06
2897	NASDAQ	SCHL	Thu, Nov 20, 2003	33.01	33.10	32.51	32.55
2896	NASDAQ	SCHL	Wed, Nov 19, 2003	33.00	33.17	32.74	33.00
2895	NASDAQ	SCHL	Tue, Nov 18, 2003	33.21	33.75	32.85	32.90
2894	NASDAQ	SCHL	Mon, Nov 17, 2003	33.85	33.85	32.89	33.31
2893	NASDAQ	SCHL	Fri, Nov 14, 2003	34.44	34.70	33.87	33.87
2892	NASDAQ	SCHL	Thu, Nov 13, 2003	34.62	34.84	34.61	34.70
2891	NASDAQ	SCHL	Wed, Nov 12, 2003	34.02	34.83	34.02	34.69
2890	NASDAQ	SCHL	Tue, Nov 11, 2003	34.34	34.66	33.88	34.01
2889	NASDAQ	SCHL	Mon, Nov 10, 2003	34.77	35.12	34.05	34.47
2888	NASDAQ	SCHL	Fri, Nov 7, 2003	33.01	35.16	33.00	35.12
2887	NASDAQ	SCHL	Thu, Nov 6, 2003	31.19	31.33	31.02	31.17
2886	NASDAQ	SCHL	Wed, Nov 5, 2003	31.05	31.39	30.57	31.12
2885	NASDAQ	SCHL	Tue, Nov 4, 2003	31.30	31.44	30.66	30.87
2884	NASDAQ	SCHL	Mon, Nov 3, 2003	30.95	31.56	30.70	31.35
2883	NASDAQ	SCHL	Fri, Oct 31, 2003	30.65	31.16	30.63	30.90
2882	NASDAQ	SCHL	Thu, Oct 30, 2003	30.94	31.00	30.55	30.69
2881	NASDAQ	SCHL	Wed, Oct 29, 2003	30.70	31.00	30.28	30.90
2880	NASDAQ	SCHL	Tue, Oct 28, 2003	30.34	30.75	30.34	30.74
2879	NASDAQ	SCHL	Mon, Oct 27, 2003	29.90	30.35	29.80	30.24
2878	NASDAQ	SCHL	Fri, Oct 24, 2003	30.01	30.06	29.39	29.98
2877	NASDAQ	SCHL	Thu, Oct 23, 2003	28.99	30.08	28.98	30.04
2876	NASDAQ	SCHL	Wed, Oct 22, 2003	29.86	29.86	28.92	28.94
2875	NASDAQ	SCHL	Tue, Oct 21, 2003	30.41	30.41	29.43	29.88
2874	NASDAQ	SCHL	Mon, Oct 20, 2003	29.91	30.37	29.75	30.32
2873	NASDAQ	SCHL	Fri, Oct 17, 2003	30.32	30.44	29.70	30.00
2872	NASDAQ	SCHL	Thu, Oct 16, 2003	29.55	30.76	29.45	30.46
2871	NASDAQ	SCHL	Wed, Oct 15, 2003	29.70	29.86	29.24	29.50
2870	NASDAQ	SCHL	Tue, Oct 14, 2003	29.69	29.80	29.50	29.70
2869	NASDAQ	SCHL	Mon, Oct 13, 2003	29.36	29.76	29.11	29.75
2868	NASDAQ	SCHL	Fri, Oct 10, 2003	29.36	29.46	28.80	29.27
2867	NASDAQ	SCHL	Thu, Oct 9, 2003	28.62	29.60	28.62	29.33
2866	NASDAQ	SCHL	Wed, Oct 8, 2003	28.01	28.76	28.00	28.65
2865	NASDAQ	SCHL	Tue, Oct 7, 2003	28.30	28.50	28.01	28.38
2864	NASDAQ	SCHL	Mon, Oct 6, 2003	28.58	28.81	28.30	28.57
2863	NASDAQ	SCHL	Fri, Oct 3, 2003	29.00	29.06	28.56	28.73
2862	NASDAQ	SCHL	Thu, Oct 2, 2003	28.99	29.16	28.77	28.95
2861	NASDAQ	SCHL	Wed, Oct 1, 2003	28.86	29.14	28.66	29.00
2860	NASDAQ	SCHL	Tue, Sep 30, 2003	28.96	29.01	28.42	28.79
2859	NASDAQ	SCHL	Mon, Sep 29, 2003	28.89	29.18	28.89	29.00
2858	NASDAQ	SCHL	Fri, Sep 26, 2003	29.90	29.95	28.70	28.92
2857	NASDAQ	SCHL	Thu, Sep 25, 2003	30.38	30.50	29.80	29.95
2856	NASDAQ	SCHL	Wed, Sep 24, 2003	32.00	32.16	29.67	30.48
2855	NASDAQ	SCHL	Tue, Sep 23, 2003	30.92	31.10	30.66	30.88
2854	NASDAQ	SCHL	Mon, Sep 22, 2003	30.74	30.80	30.20	30.69
2853	NASDAQ	SCHL	Fri, Sep 19, 2003	30.91	30.96	30.38	30.80
2852	NASDAQ	SCHL	Thu, Sep 18, 2003	30.90	31.58	30.70	31.20
2851	NASDAQ	SCHL	Wed, Sep 17, 2003	30.98	31.50	30.72	30.86
2850	NASDAQ	SCHL	Tue, Sep 16, 2003	30.47	30.99	30.26	30.99
2849	NASDAQ	SCHL	Mon, Sep 15, 2003	30.35	30.50	30.10	30.50
2848	NASDAQ	SCHL	Fri, Sep 12, 2003	29.70	30.18	29.70	30.00
2847	NASDAQ	SCHL	Thu, Sep 11, 2003	30.07	30.22	29.76	29.87
2846	NASDAQ	SCHL	Wed, Sep 10, 2003	30.69	30.69	29.89	29.99
2845	NASDAQ	SCHL	Tue, Sep 9, 2003	30.16	30.90	30.12	30.55
2844	NASDAQ	SCHL	Mon, Sep 8, 2003	29.61	30.22	29.46	30.15
2843	NASDAQ	SCHL	Fri, Sep 5, 2003	29.34	29.88	29.30	29.48
2842	NASDAQ	SCHL	Thu, Sep 4, 2003	29.06	29.76	28.85	29.41
2841	NASDAQ	SCHL	Wed, Sep 3, 2003	28.76	29.26	28.70	29.15
2840	NASDAQ	SCHL	Tue, Sep 2, 2003	29.00	29.21	28.30	28.62
2839	NASDAQ	SCHL	Fri, Aug 29, 2003	28.00	29.14	28.00	28.99
2838	NASDAQ	SCHL	Thu, Aug 28, 2003	28.01	28.15	27.90	28.02
2837	NASDAQ	SCHL	Wed, Aug 27, 2003	28.04	28.16	27.72	28.02
2836	NASDAQ	SCHL	Tue, Aug 26, 2003	28.21	28.29	28.04	28.14
2835	NASDAQ	SCHL	Mon, Aug 25, 2003	28.18	28.25	27.92	28.15
2834	NASDAQ	SCHL	Fri, Aug 22, 2003	28.95	28.95	28.32	28.32
2833	NASDAQ	SCHL	Thu, Aug 21, 2003	28.73	29.10	28.52	28.84
2832	NASDAQ	SCHL	Wed, Aug 20, 2003	28.78	28.92	28.61	28.61
2831	NASDAQ	SCHL	Tue, Aug 19, 2003	28.15	28.85	27.93	28.79
2830	NASDAQ	SCHL	Mon, Aug 18, 2003	28.02	28.46	27.67	28.30
2829	NASDAQ	SCHL	Fri, Aug 15, 2003	27.78	28.28	27.66	28.14
2828	NASDAQ	SCHL	Thu, Aug 14, 2003	27.61	27.77	27.51	27.74
2827	NASDAQ	SCHL	Wed, Aug 13, 2003	27.27	27.71	27.10	27.60
2826	NASDAQ	SCHL	Tue, Aug 12, 2003	27.32	27.43	26.70	27.22
2825	NASDAQ	SCHL	Mon, Aug 11, 2003	27.15	27.32	27.01	27.30
2824	NASDAQ	SCHL	Fri, Aug 8, 2003	27.14	27.56	27.08	27.17
2823	NASDAQ	SCHL	Thu, Aug 7, 2003	28.11	28.11	27.15	27.39
2822	NASDAQ	SCHL	Wed, Aug 6, 2003	28.13	28.30	27.86	28.08
2821	NASDAQ	SCHL	Tue, Aug 5, 2003	28.13	28.57	27.98	28.15
2820	NASDAQ	SCHL	Mon, Aug 4, 2003	28.38	28.53	27.41	28.18
2819	NASDAQ	SCHL	Fri, Aug 1, 2003	29.17	29.19	28.23	28.50
2818	NASDAQ	SCHL	Thu, Jul 31, 2003	28.48	29.56	28.47	29.18
2817	NASDAQ	SCHL	Wed, Jul 30, 2003	28.65	28.90	28.33	28.68
2816	NASDAQ	SCHL	Tue, Jul 29, 2003	28.86	28.88	28.07	28.66
2815	NASDAQ	SCHL	Mon, Jul 28, 2003	28.10	28.88	27.95	28.59
2814	NASDAQ	SCHL	Fri, Jul 25, 2003	28.23	28.51	28.00	28.14
2813	NASDAQ	SCHL	Thu, Jul 24, 2003	29.18	29.20	28.14	28.22
2812	NASDAQ	SCHL	Wed, Jul 23, 2003	29.00	29.23	28.65	29.15
2811	NASDAQ	SCHL	Tue, Jul 22, 2003	28.98	29.25	28.79	29.12
2810	NASDAQ	SCHL	Mon, Jul 21, 2003	29.57	30.20	28.85	28.90
2809	NASDAQ	SCHL	Fri, Jul 18, 2003	28.13	29.92	28.10	29.60
2808	NASDAQ	SCHL	Thu, Jul 17, 2003	27.93	28.90	27.76	28.08
2807	NASDAQ	SCHL	Wed, Jul 16, 2003	26.71	28.95	26.52	27.84
2806	NASDAQ	SCHL	Tue, Jul 15, 2003	27.76	28.03	26.98	27.14
2805	NASDAQ	SCHL	Mon, Jul 14, 2003	27.30	27.82	27.10	27.71
2804	NASDAQ	SCHL	Fri, Jul 11, 2003	27.05	27.53	26.75	27.28
2803	NASDAQ	SCHL	Thu, Jul 10, 2003	27.25	27.30	26.90	27.24
2802	NASDAQ	SCHL	Wed, Jul 9, 2003	27.05	27.49	26.67	27.20
2801	NASDAQ	SCHL	Tue, Jul 8, 2003	26.09	27.90	26.00	26.99
2800	NASDAQ	SCHL	Mon, Jul 7, 2003	29.53	29.55	27.95	28.34
2799	NASDAQ	SCHL	Thu, Jul 3, 2003	29.40	29.61	29.21	29.55
2798	NASDAQ	SCHL	Wed, Jul 2, 2003	29.54	29.77	29.01	29.60
2797	NASDAQ	SCHL	Tue, Jul 1, 2003	29.60	29.76	29.30	29.50
2796	NASDAQ	SCHL	Mon, Jun 30, 2003	29.82	29.88	29.41	29.78
2795	NASDAQ	SCHL	Fri, Jun 27, 2003	29.26	30.00	29.26	29.83
2794	NASDAQ	SCHL	Thu, Jun 26, 2003	29.36	29.62	29.17	29.31
2793	NASDAQ	SCHL	Wed, Jun 25, 2003	29.55	29.74	29.18	29.24
2792	NASDAQ	SCHL	Tue, Jun 24, 2003	29.55	29.55	28.63	29.42
2791	NASDAQ	SCHL	Mon, Jun 23, 2003	31.07	31.30	28.48	29.50
2790	NASDAQ	SCHL	Fri, Jun 20, 2003	31.75	32.17	30.65	30.98
2789	NASDAQ	SCHL	Thu, Jun 19, 2003	31.44	31.69	31.20	31.48
2788	NASDAQ	SCHL	Wed, Jun 18, 2003	31.78	31.78	31.32	31.50
2787	NASDAQ	SCHL	Tue, Jun 17, 2003	32.35	32.45	31.35	31.78
2786	NASDAQ	SCHL	Mon, Jun 16, 2003	31.15	32.68	31.14	32.25
2785	NASDAQ	SCHL	Fri, Jun 13, 2003	31.07	31.30	30.76	31.13
2784	NASDAQ	SCHL	Thu, Jun 12, 2003	30.80	31.40	30.80	31.18
2783	NASDAQ	SCHL	Wed, Jun 11, 2003	31.40	31.40	30.57	31.05
2782	NASDAQ	SCHL	Tue, Jun 10, 2003	31.03	31.49	30.91	31.40
2781	NASDAQ	SCHL	Mon, Jun 9, 2003	31.02	31.30	30.56	31.08
2780	NASDAQ	SCHL	Fri, Jun 6, 2003	31.80	31.81	30.85	31.00
2779	NASDAQ	SCHL	Thu, Jun 5, 2003	31.42	31.60	31.05	31.40
2778	NASDAQ	SCHL	Wed, Jun 4, 2003	30.83	31.20	30.75	31.08
2777	NASDAQ	SCHL	Tue, Jun 3, 2003	31.56	31.70	30.60	30.79
2776	NASDAQ	SCHL	Mon, Jun 2, 2003	31.07	31.78	31.07	31.60
2775	NASDAQ	SCHL	Fri, May 30, 2003	31.03	31.34	30.93	31.13
2774	NASDAQ	SCHL	Thu, May 29, 2003	32.62	32.82	30.91	31.04
2773	NASDAQ	SCHL	Wed, May 28, 2003	32.47	33.00	32.47	32.53
2772	NASDAQ	SCHL	Tue, May 27, 2003	32.64	32.89	31.93	32.68
2771	NASDAQ	SCHL	Fri, May 23, 2003	31.25	31.89	31.25	31.65
2770	NASDAQ	SCHL	Thu, May 22, 2003	30.95	31.49	30.82	31.25
2769	NASDAQ	SCHL	Wed, May 21, 2003	30.84	31.35	30.60	30.80
2768	NASDAQ	SCHL	Tue, May 20, 2003	30.71	31.22	30.35	30.78
2767	NASDAQ	SCHL	Mon, May 19, 2003	31.46	31.46	30.56	30.76
2766	NASDAQ	SCHL	Fri, May 16, 2003	30.88	31.44	30.73	31.22
2765	NASDAQ	SCHL	Thu, May 15, 2003	30.43	31.00	30.28	30.93
2764	NASDAQ	SCHL	Wed, May 14, 2003	29.69	30.57	29.22	30.44
2763	NASDAQ	SCHL	Tue, May 13, 2003	29.50	29.95	29.12	29.65
2762	NASDAQ	SCHL	Mon, May 12, 2003	29.00	30.29	28.97	29.70
2761	NASDAQ	SCHL	Fri, May 9, 2003	28.27	29.25	28.26	29.01
2760	NASDAQ	SCHL	Thu, May 8, 2003	28.39	28.39	27.93	28.27
2759	NASDAQ	SCHL	Wed, May 7, 2003	27.87	28.41	27.76	28.35
2758	NASDAQ	SCHL	Tue, May 6, 2003	28.35	28.38	27.64	27.92
2757	NASDAQ	SCHL	Mon, May 5, 2003	28.22	28.40	27.89	28.15
2756	NASDAQ	SCHL	Fri, May 2, 2003	28.10	28.23	27.82	28.15
2755	NASDAQ	SCHL	Thu, May 1, 2003	28.43	28.44	27.65	28.06
2754	NASDAQ	SCHL	Wed, Apr 30, 2003	28.70	29.11	27.97	28.41
2753	NASDAQ	SCHL	Tue, Apr 29, 2003	29.35	29.38	28.17	28.71
2752	NASDAQ	SCHL	Mon, Apr 28, 2003	27.86	29.45	27.66	29.35
2751	NASDAQ	SCHL	Fri, Apr 25, 2003	28.21	28.35	27.59	27.91
2750	NASDAQ	SCHL	Thu, Apr 24, 2003	28.50	28.50	27.83	28.16
2749	NASDAQ	SCHL	Wed, Apr 23, 2003	28.55	28.63	27.97	28.57
2748	NASDAQ	SCHL	Tue, Apr 22, 2003	27.91	28.75	27.50	28.58
2747	NASDAQ	SCHL	Mon, Apr 21, 2003	27.92	28.19	27.52	27.85
2746	NASDAQ	SCHL	Thu, Apr 17, 2003	27.36	28.23	27.35	28.10
2745	NASDAQ	SCHL	Wed, Apr 16, 2003	27.92	28.04	27.11	27.35
2744	NASDAQ	SCHL	Tue, Apr 15, 2003	28.02	28.03	27.58	27.83
2743	NASDAQ	SCHL	Mon, Apr 14, 2003	27.99	28.03	27.32	28.00
2742	NASDAQ	SCHL	Fri, Apr 11, 2003	27.60	28.54	27.50	28.02
2741	NASDAQ	SCHL	Thu, Apr 10, 2003	26.63	27.63	26.00	27.57
2740	NASDAQ	SCHL	Wed, Apr 9, 2003	26.90	27.08	26.50	26.81
2739	NASDAQ	SCHL	Tue, Apr 8, 2003	27.15	27.25	26.77	26.90
2738	NASDAQ	SCHL	Mon, Apr 7, 2003	27.79	27.79	26.90	26.97
2737	NASDAQ	SCHL	Fri, Apr 4, 2003	27.70	27.81	27.06	27.39
2736	NASDAQ	SCHL	Thu, Apr 3, 2003	27.93	28.10	27.60	27.70
2735	NASDAQ	SCHL	Wed, Apr 2, 2003	26.81	27.92	26.75	27.81
2734	NASDAQ	SCHL	Tue, Apr 1, 2003	27.09	27.10	26.47	26.65
2733	NASDAQ	SCHL	Mon, Mar 31, 2003	27.00	27.54	26.69	26.89
2732	NASDAQ	SCHL	Fri, Mar 28, 2003	26.49	27.12	26.39	27.10
2731	NASDAQ	SCHL	Thu, Mar 27, 2003	27.00	27.08	26.75	26.94
2730	NASDAQ	SCHL	Wed, Mar 26, 2003	26.79	27.00	26.01	26.78
2729	NASDAQ	SCHL	Tue, Mar 25, 2003	26.00	27.35	25.75	26.82
2728	NASDAQ	SCHL	Mon, Mar 24, 2003	26.34	26.50	25.66	26.03
2727	NASDAQ	SCHL	Fri, Mar 21, 2003	26.10	26.68	25.95	26.59
2726	NASDAQ	SCHL	Thu, Mar 20, 2003	26.50	26.50	25.51	25.99
2725	NASDAQ	SCHL	Wed, Mar 19, 2003	25.49	26.52	25.23	26.48
2724	NASDAQ	SCHL	Tue, Mar 18, 2003	25.47	25.76	24.90	25.46
2723	NASDAQ	SCHL	Mon, Mar 17, 2003	24.73	25.78	23.81	25.65
2722	NASDAQ	SCHL	Fri, Mar 14, 2003	24.75	24.98	24.50	24.74
2721	NASDAQ	SCHL	Thu, Mar 13, 2003	23.25	24.99	23.25	24.86
2720	NASDAQ	SCHL	Wed, Mar 12, 2003	23.33	23.34	22.80	23.26
2719	NASDAQ	SCHL	Tue, Mar 11, 2003	23.60	23.95	23.26	23.38
2718	NASDAQ	SCHL	Mon, Mar 10, 2003	23.83	23.97	23.45	23.60
2717	NASDAQ	SCHL	Fri, Mar 7, 2003	22.79	23.85	22.70	23.75
2716	NASDAQ	SCHL	Thu, Mar 6, 2003	22.80	23.25	22.80	23.00
2715	NASDAQ	SCHL	Wed, Mar 5, 2003	23.15	23.39	22.78	23.00
2714	NASDAQ	SCHL	Tue, Mar 4, 2003	23.90	24.25	23.19	23.20
2713	NASDAQ	SCHL	Mon, Mar 3, 2003	23.26	24.09	23.25	23.70
2712	NASDAQ	SCHL	Fri, Feb 28, 2003	23.10	23.69	23.00	23.46
2711	NASDAQ	SCHL	Thu, Feb 27, 2003	23.65	23.79	22.77	23.01
2710	NASDAQ	SCHL	Wed, Feb 26, 2003	23.65	23.83	23.30	23.64
2709	NASDAQ	SCHL	Tue, Feb 25, 2003	24.04	24.08	23.26	23.68
2708	NASDAQ	SCHL	Mon, Feb 24, 2003	24.65	24.94	24.00	24.07
2707	NASDAQ	SCHL	Fri, Feb 21, 2003	24.80	24.80	24.15	24.69
2706	NASDAQ	SCHL	Thu, Feb 20, 2003	25.06	25.24	24.56	24.75
2705	NASDAQ	SCHL	Wed, Feb 19, 2003	25.29	25.49	24.99	25.06
2704	NASDAQ	SCHL	Tue, Feb 18, 2003	25.00	25.48	24.60	25.44
2703	NASDAQ	SCHL	Fri, Feb 14, 2003	24.50	25.00	24.21	24.98
2702	NASDAQ	SCHL	Thu, Feb 13, 2003	24.63	24.99	24.18	24.49
2701	NASDAQ	SCHL	Wed, Feb 12, 2003	25.95	25.95	24.94	25.15
2700	NASDAQ	SCHL	Tue, Feb 11, 2003	25.18	26.80	24.85	25.95
2699	NASDAQ	SCHL	Mon, Feb 10, 2003	33.53	33.98	33.20	33.66
2698	NASDAQ	SCHL	Fri, Feb 7, 2003	34.29	34.69	33.49	33.50
2697	NASDAQ	SCHL	Thu, Feb 6, 2003	35.23	35.23	34.06	34.16
2696	NASDAQ	SCHL	Wed, Feb 5, 2003	35.11	35.58	34.55	35.07
2695	NASDAQ	SCHL	Tue, Feb 4, 2003	35.88	35.88	34.66	35.00
2694	NASDAQ	SCHL	Mon, Feb 3, 2003	35.63	35.93	35.12	35.89
2693	NASDAQ	SCHL	Fri, Jan 31, 2003	35.25	35.79	35.25	35.61
2692	NASDAQ	SCHL	Thu, Jan 30, 2003	35.70	35.80	35.25	35.32
2691	NASDAQ	SCHL	Wed, Jan 29, 2003	35.98	36.09	35.10	35.69
2690	NASDAQ	SCHL	Tue, Jan 28, 2003	36.01	36.10	35.50	35.86
2689	NASDAQ	SCHL	Mon, Jan 27, 2003	35.80	36.00	35.21	35.84
2688	NASDAQ	SCHL	Fri, Jan 24, 2003	36.60	36.67	35.80	35.85
2687	NASDAQ	SCHL	Thu, Jan 23, 2003	37.07	37.32	36.37	36.59
2686	NASDAQ	SCHL	Wed, Jan 22, 2003	37.67	37.70	36.84	37.02
2685	NASDAQ	SCHL	Tue, Jan 21, 2003	38.39	38.40	37.44	37.52
2684	NASDAQ	SCHL	Fri, Jan 17, 2003	38.19	39.13	38.18	38.30
2683	NASDAQ	SCHL	Thu, Jan 16, 2003	37.54	38.24	37.52	38.20
2682	NASDAQ	SCHL	Wed, Jan 15, 2003	34.58	37.63	34.46	37.52
2681	NASDAQ	SCHL	Tue, Jan 14, 2003	34.25	34.53	33.86	34.53
2680	NASDAQ	SCHL	Mon, Jan 13, 2003	36.08	36.15	33.87	34.08
2679	NASDAQ	SCHL	Fri, Jan 10, 2003	36.41	36.60	35.81	36.01
2678	NASDAQ	SCHL	Thu, Jan 9, 2003	36.06	37.10	36.06	36.52
2677	NASDAQ	SCHL	Wed, Jan 8, 2003	37.27	37.27	36.04	36.20
2676	NASDAQ	SCHL	Tue, Jan 7, 2003	37.10	37.56	37.00	37.25
2675	NASDAQ	SCHL	Mon, Jan 6, 2003	36.48	37.30	36.11	37.00
2674	NASDAQ	SCHL	Fri, Jan 3, 2003	36.73	37.00	36.35	36.40
2673	NASDAQ	SCHL	Thu, Jan 2, 2003	36.06	36.82	35.70	36.68
2672	NASDAQ	SCHL	Tue, Dec 31, 2002	34.88	36.07	34.58	35.95
2671	NASDAQ	SCHL	Mon, Dec 30, 2002	34.80	35.02	34.41	34.54
2670	NASDAQ	SCHL	Fri, Dec 27, 2002	35.36	35.50	34.70	34.81
2669	NASDAQ	SCHL	Thu, Dec 26, 2002	35.90	36.02	35.40	35.50
2668	NASDAQ	SCHL	Tue, Dec 24, 2002	35.80	36.00	35.66	35.81
2667	NASDAQ	SCHL	Mon, Dec 23, 2002	36.01	36.17	35.40	35.71
2666	NASDAQ	SCHL	Fri, Dec 20, 2002	36.00	36.30	34.57	36.05
2665	NASDAQ	SCHL	Thu, Dec 19, 2002	39.71	40.70	39.35	39.57
2664	NASDAQ	SCHL	Wed, Dec 18, 2002	41.22	41.25	39.65	39.68
2663	NASDAQ	SCHL	Tue, Dec 17, 2002	40.75	41.58	40.75	41.09
2662	NASDAQ	SCHL	Mon, Dec 16, 2002	41.03	41.08	40.73	40.78
2661	NASDAQ	SCHL	Fri, Dec 13, 2002	41.46	41.53	40.50	40.84
2660	NASDAQ	SCHL	Thu, Dec 12, 2002	41.77	41.91	41.36	41.48
2659	NASDAQ	SCHL	Wed, Dec 11, 2002	41.77	41.82	41.18	41.65
2658	NASDAQ	SCHL	Tue, Dec 10, 2002	42.70	43.00	41.18	41.79
2657	NASDAQ	SCHL	Mon, Dec 9, 2002	43.87	43.87	42.62	42.71
2656	NASDAQ	SCHL	Fri, Dec 6, 2002	44.12	44.69	43.39	43.76
2655	NASDAQ	SCHL	Thu, Dec 5, 2002	44.90	45.15	44.11	44.16
2654	NASDAQ	SCHL	Wed, Dec 4, 2002	44.90	45.48	44.65	44.92
2653	NASDAQ	SCHL	Tue, Dec 3, 2002	44.89	45.59	44.24	44.82
2652	NASDAQ	SCHL	Mon, Dec 2, 2002	45.00	45.15	44.35	45.02
2651	NASDAQ	SCHL	Fri, Nov 29, 2002	45.00	45.13	44.16	44.49
2650	NASDAQ	SCHL	Wed, Nov 27, 2002	44.44	45.50	44.30	44.90
2649	NASDAQ	SCHL	Tue, Nov 26, 2002	45.05	45.05	44.20	44.28
2648	NASDAQ	SCHL	Mon, Nov 25, 2002	45.75	45.75	44.70	45.01
2647	NASDAQ	SCHL	Fri, Nov 22, 2002	45.94	45.94	45.35	45.59
2646	NASDAQ	SCHL	Thu, Nov 21, 2002	44.70	46.10	44.65	45.89
2645	NASDAQ	SCHL	Wed, Nov 20, 2002	44.50	45.50	44.30	44.67
2644	NASDAQ	SCHL	Tue, Nov 19, 2002	44.95	45.21	44.34	44.67
2643	NASDAQ	SCHL	Mon, Nov 18, 2002	46.70	47.00	44.51	44.98
2642	NASDAQ	SCHL	Fri, Nov 15, 2002	47.34	47.38	46.16	46.73
2641	NASDAQ	SCHL	Thu, Nov 14, 2002	47.40	47.70	46.93	47.27
2640	NASDAQ	SCHL	Wed, Nov 13, 2002	46.65	47.70	46.10	47.45
2639	NASDAQ	SCHL	Tue, Nov 12, 2002	44.69	46.93	44.50	46.71
2638	NASDAQ	SCHL	Mon, Nov 11, 2002	43.75	44.45	43.60	43.93
2637	NASDAQ	SCHL	Fri, Nov 8, 2002	44.14	44.65	43.57	43.90
2636	NASDAQ	SCHL	Thu, Nov 7, 2002	44.79	45.00	44.13	44.39
2635	NASDAQ	SCHL	Wed, Nov 6, 2002	42.35	45.08	42.25	44.95
2634	NASDAQ	SCHL	Tue, Nov 5, 2002	42.56	42.75	41.66	42.36
2633	NASDAQ	SCHL	Mon, Nov 4, 2002	43.90	44.81	42.67	42.90
2632	NASDAQ	SCHL	Fri, Nov 1, 2002	44.05	44.95	43.15	43.82
2631	NASDAQ	SCHL	Thu, Oct 31, 2002	45.13	45.25	43.74	44.15
2630	NASDAQ	SCHL	Wed, Oct 30, 2002	45.44	45.85	44.40	44.88
2629	NASDAQ	SCHL	Tue, Oct 29, 2002	45.14	45.43	43.84	45.33
2628	NASDAQ	SCHL	Mon, Oct 28, 2002	45.93	46.55	44.29	44.87
2627	NASDAQ	SCHL	Fri, Oct 25, 2002	44.70	45.92	44.28	45.89
2626	NASDAQ	SCHL	Thu, Oct 24, 2002	44.08	44.74	43.56	44.71
2625	NASDAQ	SCHL	Wed, Oct 23, 2002	45.18	45.20	43.66	44.15
2624	NASDAQ	SCHL	Tue, Oct 22, 2002	45.91	45.98	44.81	45.22
2623	NASDAQ	SCHL	Mon, Oct 21, 2002	46.10	46.28	45.52	45.92
2622	NASDAQ	SCHL	Fri, Oct 18, 2002	46.34	47.36	45.76	46.10
2621	NASDAQ	SCHL	Thu, Oct 17, 2002	45.65	46.95	45.41	46.65
2620	NASDAQ	SCHL	Wed, Oct 16, 2002	46.76	46.76	44.72	45.42
2619	NASDAQ	SCHL	Tue, Oct 15, 2002	49.51	50.80	47.44	47.95
2618	NASDAQ	SCHL	Mon, Oct 14, 2002	46.93	48.89	46.17	48.89
2617	NASDAQ	SCHL	Fri, Oct 11, 2002	46.85	47.78	46.33	47.43
2616	NASDAQ	SCHL	Thu, Oct 10, 2002	44.37	46.10	44.01	46.10
2615	NASDAQ	SCHL	Wed, Oct 9, 2002	44.31	44.70	43.10	43.95
2614	NASDAQ	SCHL	Tue, Oct 8, 2002	42.91	45.10	41.90	44.65
2613	NASDAQ	SCHL	Mon, Oct 7, 2002	44.02	45.59	42.64	42.82
2612	NASDAQ	SCHL	Fri, Oct 4, 2002	44.51	44.85	43.50	44.02
2611	NASDAQ	SCHL	Thu, Oct 3, 2002	44.95	45.51	44.00	44.64
2610	NASDAQ	SCHL	Wed, Oct 2, 2002	45.97	47.31	44.98	44.98
2609	NASDAQ	SCHL	Tue, Oct 1, 2002	45.10	46.40	44.14	46.27
2608	NASDAQ	SCHL	Mon, Sep 30, 2002	44.82	45.98	43.92	44.68
2607	NASDAQ	SCHL	Fri, Sep 27, 2002	45.76	46.61	44.80	45.02
2606	NASDAQ	SCHL	Thu, Sep 26, 2002	46.12	46.31	45.51	46.24
2605	NASDAQ	SCHL	Wed, Sep 25, 2002	43.30	46.50	43.25	46.04
2604	NASDAQ	SCHL	Tue, Sep 24, 2002	44.00	44.00	43.07	43.40
2603	NASDAQ	SCHL	Mon, Sep 23, 2002	44.92	45.43	43.82	44.09
2602	NASDAQ	SCHL	Fri, Sep 20, 2002	41.11	45.07	41.10	45.00
2601	NASDAQ	SCHL	Thu, Sep 19, 2002	42.99	42.99	40.60	40.83
2600	NASDAQ	SCHL	Wed, Sep 18, 2002	43.98	43.98	41.75	43.13
2599	NASDAQ	SCHL	Tue, Sep 17, 2002	46.05	46.20	43.95	44.00
2598	NASDAQ	SCHL	Mon, Sep 16, 2002	46.72	46.84	45.41	45.47
2597	NASDAQ	SCHL	Fri, Sep 13, 2002	45.19	46.87	44.98	46.72
2596	NASDAQ	SCHL	Thu, Sep 12, 2002	45.68	45.70	44.97	45.21
2595	NASDAQ	SCHL	Wed, Sep 11, 2002	45.48	47.43	45.48	45.75
2594	NASDAQ	SCHL	Tue, Sep 10, 2002	43.70	45.47	43.62	45.45
2593	NASDAQ	SCHL	Mon, Sep 9, 2002	43.10	44.13	42.51	43.70
2592	NASDAQ	SCHL	Fri, Sep 6, 2002	41.92	43.31	41.92	43.28
2591	NASDAQ	SCHL	Thu, Sep 5, 2002	42.18	42.37	41.75	41.91
2590	NASDAQ	SCHL	Wed, Sep 4, 2002	42.16	42.70	42.05	42.30
2589	NASDAQ	SCHL	Tue, Sep 3, 2002	42.20	42.38	41.61	42.15
2588	NASDAQ	SCHL	Fri, Aug 30, 2002	41.62	42.56	41.62	42.18
2587	NASDAQ	SCHL	Thu, Aug 29, 2002	41.28	41.76	40.94	41.71
2586	NASDAQ	SCHL	Wed, Aug 28, 2002	42.34	42.35	41.23	41.30
2585	NASDAQ	SCHL	Tue, Aug 27, 2002	43.38	43.68	42.60	42.60
2584	NASDAQ	SCHL	Mon, Aug 26, 2002	42.34	43.73	42.28	43.38
2583	NASDAQ	SCHL	Fri, Aug 23, 2002	43.47	43.47	42.32	42.47
2582	NASDAQ	SCHL	Thu, Aug 22, 2002	43.85	44.11	43.40	43.57
2581	NASDAQ	SCHL	Wed, Aug 21, 2002	43.60	43.95	43.30	43.80
2580	NASDAQ	SCHL	Tue, Aug 20, 2002	43.54	43.70	42.77	43.54
2579	NASDAQ	SCHL	Mon, Aug 19, 2002	44.18	44.45	43.44	43.55
2578	NASDAQ	SCHL	Fri, Aug 16, 2002	44.10	44.50	43.84	44.10
2577	NASDAQ	SCHL	Thu, Aug 15, 2002	43.89	44.80	43.78	44.69
2576	NASDAQ	SCHL	Wed, Aug 14, 2002	42.25	44.30	42.04	43.97
2575	NASDAQ	SCHL	Tue, Aug 13, 2002	41.54	42.93	41.30	42.33
2574	NASDAQ	SCHL	Mon, Aug 12, 2002	41.16	41.74	40.66	41.49
2573	NASDAQ	SCHL	Fri, Aug 9, 2002	41.25	41.47	40.65	41.18
2572	NASDAQ	SCHL	Thu, Aug 8, 2002	40.89	42.00	40.88	41.32
2571	NASDAQ	SCHL	Wed, Aug 7, 2002	39.22	40.42	39.12	40.24
2570	NASDAQ	SCHL	Tue, Aug 6, 2002	36.08	38.54	35.76	37.90
2569	NASDAQ	SCHL	Mon, Aug 5, 2002	37.74	38.34	35.90	36.08
2568	NASDAQ	SCHL	Fri, Aug 2, 2002	39.01	39.25	37.30	37.74
2567	NASDAQ	SCHL	Thu, Aug 1, 2002	38.96	39.12	38.38	38.82
2566	NASDAQ	SCHL	Wed, Jul 31, 2002	38.72	39.30	37.98	38.99
2565	NASDAQ	SCHL	Tue, Jul 30, 2002	38.78	39.01	37.34	38.70
2564	NASDAQ	SCHL	Mon, Jul 29, 2002	36.54	39.28	36.24	38.77
2563	NASDAQ	SCHL	Fri, Jul 26, 2002	36.45	36.74	35.76	36.23
2562	NASDAQ	SCHL	Thu, Jul 25, 2002	35.10	36.70	35.09	36.49
2561	NASDAQ	SCHL	Wed, Jul 24, 2002	33.31	35.46	33.09	35.09
2560	NASDAQ	SCHL	Tue, Jul 23, 2002	34.66	35.36	33.31	33.62
2559	NASDAQ	SCHL	Mon, Jul 22, 2002	34.90	35.91	34.66	34.76
2558	NASDAQ	SCHL	Fri, Jul 19, 2002	35.20	35.42	33.10	34.78
2557	NASDAQ	SCHL	Thu, Jul 18, 2002	36.27	36.89	35.57	35.71
2556	NASDAQ	SCHL	Wed, Jul 17, 2002	36.20	36.65	36.01	36.50
2555	NASDAQ	SCHL	Tue, Jul 16, 2002	36.16	36.90	35.69	36.21
2554	NASDAQ	SCHL	Mon, Jul 15, 2002	37.12	37.12	35.07	36.58
2553	NASDAQ	SCHL	Fri, Jul 12, 2002	37.00	37.30	35.90	36.95
2552	NASDAQ	SCHL	Thu, Jul 11, 2002	36.70	37.01	35.60	37.00
2551	NASDAQ	SCHL	Wed, Jul 10, 2002	38.05	38.40	36.67	36.67
2550	NASDAQ	SCHL	Tue, Jul 9, 2002	38.70	39.10	37.83	38.01
2549	NASDAQ	SCHL	Mon, Jul 8, 2002	39.04	39.28	38.72	38.86
2548	NASDAQ	SCHL	Fri, Jul 5, 2002	37.99	39.02	37.52	39.00
2547	NASDAQ	SCHL	Wed, Jul 3, 2002	37.65	38.00	37.45	37.70
2546	NASDAQ	SCHL	Tue, Jul 2, 2002	38.80	38.80	37.40	37.66
2545	NASDAQ	SCHL	Mon, Jul 1, 2002	37.88	39.18	37.87	38.82
2544	NASDAQ	SCHL	Fri, Jun 28, 2002	37.45	38.95	37.44	37.90
2543	NASDAQ	SCHL	Thu, Jun 27, 2002	37.78	38.04	37.00	37.45
2542	NASDAQ	SCHL	Wed, Jun 26, 2002	37.55	37.78	36.10	37.59
2541	NASDAQ	SCHL	Tue, Jun 25, 2002	38.90	38.99	37.60	37.70
2540	NASDAQ	SCHL	Mon, Jun 24, 2002	39.22	39.45	37.98	38.68
2539	NASDAQ	SCHL	Fri, Jun 21, 2002	40.67	41.27	38.30	39.27
2538	NASDAQ	SCHL	Thu, Jun 20, 2002	41.11	41.73	41.10	41.17
2537	NASDAQ	SCHL	Wed, Jun 19, 2002	41.30	41.69	40.80	41.10
2536	NASDAQ	SCHL	Tue, Jun 18, 2002	41.67	41.76	41.00	41.49
2535	NASDAQ	SCHL	Mon, Jun 17, 2002	40.99	41.82	40.99	41.35
2534	NASDAQ	SCHL	Fri, Jun 14, 2002	40.59	41.50	40.45	41.12
2533	NASDAQ	SCHL	Thu, Jun 13, 2002	40.90	41.72	40.58	41.08
2532	NASDAQ	SCHL	Wed, Jun 12, 2002	44.00	44.00	41.37	41.94
2531	NASDAQ	SCHL	Tue, Jun 11, 2002	45.68	45.86	43.86	44.12
2530	NASDAQ	SCHL	Mon, Jun 10, 2002	45.20	46.29	44.81	45.44
2529	NASDAQ	SCHL	Fri, Jun 7, 2002	44.71	45.50	44.37	45.13
2528	NASDAQ	SCHL	Thu, Jun 6, 2002	46.50	46.80	44.62	44.93
2527	NASDAQ	SCHL	Wed, Jun 5, 2002	45.84	46.64	45.26	46.45
2526	NASDAQ	SCHL	Tue, Jun 4, 2002	46.64	46.90	45.10	45.61
2525	NASDAQ	SCHL	Mon, Jun 3, 2002	47.27	47.59	46.31	46.33
2524	NASDAQ	SCHL	Fri, May 31, 2002	46.69	47.60	46.39	47.59
2523	NASDAQ	SCHL	Thu, May 30, 2002	45.62	46.54	45.55	46.37
2522	NASDAQ	SCHL	Wed, May 29, 2002	46.70	47.00	45.45	46.06
2521	NASDAQ	SCHL	Tue, May 28, 2002	47.80	47.80	46.37	46.61
2520	NASDAQ	SCHL	Fri, May 24, 2002	48.10	48.41	47.65	47.85
2519	NASDAQ	SCHL	Thu, May 23, 2002	47.93	48.32	47.50	48.01
2518	NASDAQ	SCHL	Wed, May 22, 2002	47.31	47.95	47.15	47.88
2517	NASDAQ	SCHL	Tue, May 21, 2002	48.09	48.46	47.25	47.51
2516	NASDAQ	SCHL	Mon, May 20, 2002	48.24	48.55	47.80	48.02
2515	NASDAQ	SCHL	Fri, May 17, 2002	48.80	48.80	47.78	48.35
2514	NASDAQ	SCHL	Thu, May 16, 2002	47.92	48.92	47.74	48.36
2513	NASDAQ	SCHL	Wed, May 15, 2002	46.25	48.39	45.75	47.93
2512	NASDAQ	SCHL	Tue, May 14, 2002	45.57	46.76	45.56	46.05
2511	NASDAQ	SCHL	Mon, May 13, 2002	45.69	46.30	44.80	45.37
2510	NASDAQ	SCHL	Fri, May 10, 2002	48.40	48.70	45.25	45.35
2509	NASDAQ	SCHL	Thu, May 9, 2002	48.39	49.14	48.14	48.46
2508	NASDAQ	SCHL	Wed, May 8, 2002	48.10	48.91	47.63	48.83
2507	NASDAQ	SCHL	Tue, May 7, 2002	48.50	48.67	47.70	47.79
2506	NASDAQ	SCHL	Mon, May 6, 2002	50.23	50.37	48.35	48.62
2505	NASDAQ	SCHL	Fri, May 3, 2002	50.99	51.16	50.31	50.57
2504	NASDAQ	SCHL	Thu, May 2, 2002	50.65	51.50	50.53	51.13
2503	NASDAQ	SCHL	Wed, May 1, 2002	50.56	51.17	49.89	50.77
2502	NASDAQ	SCHL	Tue, Apr 30, 2002	48.00	50.73	48.00	50.73
2501	NASDAQ	SCHL	Mon, Apr 29, 2002	49.55	49.60	47.98	48.17
2500	NASDAQ	SCHL	Fri, Apr 26, 2002	49.71	50.09	48.92	49.06
2499	NASDAQ	SCHL	Thu, Apr 25, 2002	50.26	50.77	49.51	50.09
2498	NASDAQ	SCHL	Wed, Apr 24, 2002	49.60	51.26	49.46	51.08
2497	NASDAQ	SCHL	Tue, Apr 23, 2002	49.95	50.76	49.39	49.61
2496	NASDAQ	SCHL	Mon, Apr 22, 2002	49.79	50.23	49.66	50.00
2495	NASDAQ	SCHL	Fri, Apr 19, 2002	50.59	50.70	49.85	50.12
2494	NASDAQ	SCHL	Thu, Apr 18, 2002	48.13	50.60	47.49	50.46
2493	NASDAQ	SCHL	Wed, Apr 17, 2002	51.93	51.94	47.21	47.65
2492	NASDAQ	SCHL	Tue, Apr 16, 2002	54.80	55.26	51.59	51.79
2491	NASDAQ	SCHL	Mon, Apr 15, 2002	55.63	56.00	54.83	55.12
2490	NASDAQ	SCHL	Fri, Apr 12, 2002	55.01	55.90	53.87	55.53
2489	NASDAQ	SCHL	Thu, Apr 11, 2002	56.15	56.82	55.50	56.40
2488	NASDAQ	SCHL	Wed, Apr 10, 2002	54.86	56.09	54.72	55.84
2487	NASDAQ	SCHL	Tue, Apr 9, 2002	54.32	55.72	54.32	55.09
2486	NASDAQ	SCHL	Mon, Apr 8, 2002	54.64	54.77	53.85	54.69
2485	NASDAQ	SCHL	Fri, Apr 5, 2002	54.75	55.10	54.34	54.53
2484	NASDAQ	SCHL	Thu, Apr 4, 2002	54.18	55.13	53.95	54.57
2483	NASDAQ	SCHL	Wed, Apr 3, 2002	54.69	54.71	54.00	54.46
2482	NASDAQ	SCHL	Tue, Apr 2, 2002	54.75	55.10	54.05	54.67
2481	NASDAQ	SCHL	Mon, Apr 1, 2002	54.31	55.17	51.61	54.77
2480	NASDAQ	SCHL	Thu, Mar 28, 2002	54.33	54.59	53.75	54.19
2479	NASDAQ	SCHL	Wed, Mar 27, 2002	53.99	54.40	53.70	54.35
2478	NASDAQ	SCHL	Tue, Mar 26, 2002	54.01	54.01	53.40	53.77
2477	NASDAQ	SCHL	Mon, Mar 25, 2002	54.92	55.05	53.65	53.95
2476	NASDAQ	SCHL	Fri, Mar 22, 2002	54.98	54.98	54.01	54.87
2475	NASDAQ	SCHL	Thu, Mar 21, 2002	54.15	54.92	53.78	54.58
2474	NASDAQ	SCHL	Wed, Mar 20, 2002	54.24	54.97	53.73	54.52
2473	NASDAQ	SCHL	Tue, Mar 19, 2002	55.00	55.10	53.79	54.47
2472	NASDAQ	SCHL	Mon, Mar 18, 2002	53.20	55.10	52.91	55.00
2471	NASDAQ	SCHL	Fri, Mar 15, 2002	51.54	53.30	51.10	53.30
2470	NASDAQ	SCHL	Thu, Mar 14, 2002	51.63	53.22	51.61	53.01
2469	NASDAQ	SCHL	Wed, Mar 13, 2002	53.46	54.00	51.50	52.15
2468	NASDAQ	SCHL	Tue, Mar 12, 2002	53.87	54.44	53.36	53.56
2467	NASDAQ	SCHL	Mon, Mar 11, 2002	52.50	54.99	52.50	53.82
2466	NASDAQ	SCHL	Fri, Mar 8, 2002	50.47	52.68	50.47	52.65
2465	NASDAQ	SCHL	Thu, Mar 7, 2002	50.24	50.40	49.85	50.31
2464	NASDAQ	SCHL	Wed, Mar 6, 2002	49.62	50.20	49.10	50.20
2463	NASDAQ	SCHL	Tue, Mar 5, 2002	51.26	51.91	49.00	49.18
2462	NASDAQ	SCHL	Mon, Mar 4, 2002	50.66	52.08	50.66	51.97
2461	NASDAQ	SCHL	Fri, Mar 1, 2002	50.50	50.50	49.88	50.38
2460	NASDAQ	SCHL	Thu, Feb 28, 2002	50.60	50.89	49.69	50.15
2459	NASDAQ	SCHL	Wed, Feb 27, 2002	50.62	51.14	50.30	50.77
2458	NASDAQ	SCHL	Tue, Feb 26, 2002	50.02	51.06	49.76	50.61
2457	NASDAQ	SCHL	Mon, Feb 25, 2002	50.17	50.40	49.40	50.05
2456	NASDAQ	SCHL	Fri, Feb 22, 2002	50.30	50.67	48.80	50.19
2455	NASDAQ	SCHL	Thu, Feb 21, 2002	50.27	51.10	50.02	50.34
2454	NASDAQ	SCHL	Wed, Feb 20, 2002	49.45	51.46	48.58	50.48
2453	NASDAQ	SCHL	Tue, Feb 19, 2002	49.13	49.59	48.61	49.13
2452	NASDAQ	SCHL	Fri, Feb 15, 2002	49.55	49.93	48.40	49.58
2451	NASDAQ	SCHL	Thu, Feb 14, 2002	49.16	49.94	49.16	49.35
2450	NASDAQ	SCHL	Wed, Feb 13, 2002	49.59	50.22	49.06	49.81
2449	NASDAQ	SCHL	Tue, Feb 12, 2002	51.16	51.16	49.95	50.00
2448	NASDAQ	SCHL	Mon, Feb 11, 2002	51.27	52.00	50.95	51.53
2447	NASDAQ	SCHL	Fri, Feb 8, 2002	50.90	51.36	50.68	51.03
2446	NASDAQ	SCHL	Thu, Feb 7, 2002	50.79	51.00	49.91	50.87
2445	NASDAQ	SCHL	Wed, Feb 6, 2002	50.20	51.00	50.10	50.69
2444	NASDAQ	SCHL	Tue, Feb 5, 2002	48.50	50.20	48.42	50.12
2443	NASDAQ	SCHL	Mon, Feb 4, 2002	49.50	49.86	48.30	48.50
2442	NASDAQ	SCHL	Fri, Feb 1, 2002	49.36	49.99	49.35	49.71
2441	NASDAQ	SCHL	Thu, Jan 31, 2002	48.89	49.97	48.61	49.59
2440	NASDAQ	SCHL	Wed, Jan 30, 2002	48.88	49.34	48.69	48.94
2439	NASDAQ	SCHL	Tue, Jan 29, 2002	49.46	49.87	48.03	48.88
2438	NASDAQ	SCHL	Mon, Jan 28, 2002	49.90	50.19	49.47	49.75
2437	NASDAQ	SCHL	Fri, Jan 25, 2002	49.91	51.10	49.85	50.33
2436	NASDAQ	SCHL	Thu, Jan 24, 2002	51.16	51.31	49.91	50.78
2435	NASDAQ	SCHL	Wed, Jan 23, 2002	50.80	51.50	50.00	51.00
2434	NASDAQ	SCHL	Tue, Jan 22, 2002	50.34	51.59	50.30	51.25
2433	NASDAQ	SCHL	Fri, Jan 18, 2002	49.98	50.95	49.95	50.72
2432	NASDAQ	SCHL	Thu, Jan 17, 2002	49.47	50.66	49.46	50.54
2431	NASDAQ	SCHL	Wed, Jan 16, 2002	50.37	51.16	49.15	49.58
2430	NASDAQ	SCHL	Tue, Jan 15, 2002	49.00	51.14	48.99	51.03
2429	NASDAQ	SCHL	Mon, Jan 14, 2002	50.45	50.47	48.16	49.00
2428	NASDAQ	SCHL	Fri, Jan 11, 2002	51.92	52.27	50.83	50.83
2427	NASDAQ	SCHL	Thu, Jan 10, 2002	51.05	52.00	50.55	51.91
2426	NASDAQ	SCHL	Wed, Jan 9, 2002	50.41	51.90	50.41	51.44
2425	NASDAQ	SCHL	Tue, Jan 8, 2002	49.66	50.49	49.20	50.41
2424	NASDAQ	SCHL	Mon, Jan 7, 2002	50.38	50.38	49.01	49.70
2423	NASDAQ	SCHL	Fri, Jan 4, 2002	50.03	50.61	48.68	50.04
2422	NASDAQ	SCHL	Thu, Jan 3, 2002	49.67	50.22	49.56	49.89
2421	NASDAQ	SCHL	Wed, Jan 2, 2002	50.00	50.30	48.60	49.56
2420	NASDAQ	SCHL	Mon, Dec 31, 2001	49.95	50.72	49.36	50.33
2419	NASDAQ	SCHL	Fri, Dec 28, 2001	50.04	50.50	49.82	50.04
2418	NASDAQ	SCHL	Thu, Dec 27, 2001	48.97	50.08	48.52	49.99
2417	NASDAQ	SCHL	Wed, Dec 26, 2001	48.13	48.99	47.85	48.51
2416	NASDAQ	SCHL	Mon, Dec 24, 2001	48.05	48.45	47.62	48.18
2415	NASDAQ	SCHL	Fri, Dec 21, 2001	46.99	49.33	46.75	48.31
2414	NASDAQ	SCHL	Thu, Dec 20, 2001	47.50	47.56	46.55	47.15
2413	NASDAQ	SCHL	Wed, Dec 19, 2001	44.00	46.60	44.00	46.51
2412	NASDAQ	SCHL	Tue, Dec 18, 2001	43.00	43.50	42.20	42.76
2411	NASDAQ	SCHL	Mon, Dec 17, 2001	43.16	43.19	42.06	42.19
2410	NASDAQ	SCHL	Fri, Dec 14, 2001	43.88	44.15	43.14	43.15
2409	NASDAQ	SCHL	Thu, Dec 13, 2001	43.61	45.18	43.23	44.00
2408	NASDAQ	SCHL	Wed, Dec 12, 2001	43.66	44.46	43.22	43.49
2407	NASDAQ	SCHL	Tue, Dec 11, 2001	43.22	44.40	43.22	44.01
2406	NASDAQ	SCHL	Mon, Dec 10, 2001	44.18	44.43	42.57	43.50
2405	NASDAQ	SCHL	Fri, Dec 7, 2001	44.74	44.80	43.94	44.33
2404	NASDAQ	SCHL	Thu, Dec 6, 2001	44.00	44.79	43.70	44.75
2403	NASDAQ	SCHL	Wed, Dec 5, 2001	43.88	44.39	43.53	44.05
2402	NASDAQ	SCHL	Tue, Dec 4, 2001	43.71	43.94	43.30	43.67
2401	NASDAQ	SCHL	Mon, Dec 3, 2001	43.50	44.06	43.05	43.85
2400	NASDAQ	SCHL	Fri, Nov 30, 2001	44.49	44.49	42.28	43.45
2399	NASDAQ	SCHL	Thu, Nov 29, 2001	45.25	45.75	43.75	44.50
2398	NASDAQ	SCHL	Wed, Nov 28, 2001	45.10	45.72	45.05	45.45
2397	NASDAQ	SCHL	Tue, Nov 27, 2001	45.00	46.06	45.00	45.90
2396	NASDAQ	SCHL	Mon, Nov 26, 2001	45.24	45.50	44.67	45.14
2395	NASDAQ	SCHL	Fri, Nov 23, 2001	44.87	45.14	44.59	44.97
2394	NASDAQ	SCHL	Wed, Nov 21, 2001	44.73	44.82	44.00	44.70
2393	NASDAQ	SCHL	Tue, Nov 20, 2001	44.85	45.03	44.35	45.03
2392	NASDAQ	SCHL	Mon, Nov 19, 2001	44.58	45.18	44.36	45.01
2391	NASDAQ	SCHL	Fri, Nov 16, 2001	43.71	44.87	43.51	44.07
2390	NASDAQ	SCHL	Thu, Nov 15, 2001	45.95	45.95	43.49	43.82
2389	NASDAQ	SCHL	Wed, Nov 14, 2001	46.03	46.30	45.50	45.89
2388	NASDAQ	SCHL	Tue, Nov 13, 2001	46.09	47.08	45.50	45.81
2387	NASDAQ	SCHL	Mon, Nov 12, 2001	45.88	46.23	45.43	45.76
2386	NASDAQ	SCHL	Fri, Nov 9, 2001	46.50	46.60	45.60	45.90
2385	NASDAQ	SCHL	Thu, Nov 8, 2001	45.78	46.55	45.74	46.23
2384	NASDAQ	SCHL	Wed, Nov 7, 2001	46.05	46.65	45.80	45.83
2383	NASDAQ	SCHL	Tue, Nov 6, 2001	45.50	46.60	45.50	46.30
2382	NASDAQ	SCHL	Mon, Nov 5, 2001	46.50	46.60	45.50	45.90
2381	NASDAQ	SCHL	Fri, Nov 2, 2001	46.74	46.85	45.82	46.21
2380	NASDAQ	SCHL	Thu, Nov 1, 2001	45.00	46.75	44.75	46.74
2379	NASDAQ	SCHL	Wed, Oct 31, 2001	45.25	45.80	44.65	44.70
2378	NASDAQ	SCHL	Tue, Oct 30, 2001	46.00	46.20	45.25	45.25
2377	NASDAQ	SCHL	Mon, Oct 29, 2001	47.64	47.64	45.85	46.07
2376	NASDAQ	SCHL	Fri, Oct 26, 2001	47.50	48.16	46.86	47.65
2375	NASDAQ	SCHL	Thu, Oct 25, 2001	45.31	47.61	45.30	47.61
2374	NASDAQ	SCHL	Wed, Oct 24, 2001	45.81	46.54	45.17	45.42
2373	NASDAQ	SCHL	Tue, Oct 23, 2001	46.15	46.85	45.60	46.12
2372	NASDAQ	SCHL	Mon, Oct 22, 2001	44.90	46.20	44.77	46.13
2371	NASDAQ	SCHL	Fri, Oct 19, 2001	45.75	46.05	44.51	45.98
2370	NASDAQ	SCHL	Thu, Oct 18, 2001	44.60	45.82	44.60	45.21
2369	NASDAQ	SCHL	Wed, Oct 17, 2001	47.74	47.75	44.61	44.69
2368	NASDAQ	SCHL	Tue, Oct 16, 2001	47.45	48.24	46.70	47.30
2367	NASDAQ	SCHL	Mon, Oct 15, 2001	46.15	47.48	46.15	47.35
2366	NASDAQ	SCHL	Fri, Oct 12, 2001	46.60	46.95	46.25	46.50
2365	NASDAQ	SCHL	Thu, Oct 11, 2001	46.11	47.45	45.20	46.90
2364	NASDAQ	SCHL	Wed, Oct 10, 2001	47.30	47.30	45.67	46.11
2363	NASDAQ	SCHL	Tue, Oct 9, 2001	45.39	47.94	45.39	47.34
2362	NASDAQ	SCHL	Mon, Oct 8, 2001	45.96	46.92	45.30	46.71
2361	NASDAQ	SCHL	Fri, Oct 5, 2001	45.23	47.25	45.15	46.41
2360	NASDAQ	SCHL	Thu, Oct 4, 2001	44.30	46.42	44.29	45.87
2359	NASDAQ	SCHL	Wed, Oct 3, 2001	43.11	44.64	42.85	44.48
2358	NASDAQ	SCHL	Tue, Oct 2, 2001	42.90	43.85	42.55	43.71
2357	NASDAQ	SCHL	Mon, Oct 1, 2001	43.49	44.07	42.66	43.39
2356	NASDAQ	SCHL	Fri, Sep 28, 2001	41.98	45.00	41.95	43.50
2355	NASDAQ	SCHL	Thu, Sep 27, 2001	40.36	42.05	39.85	41.99
2354	NASDAQ	SCHL	Wed, Sep 26, 2001	41.20	41.29	40.01	40.50
2353	NASDAQ	SCHL	Tue, Sep 25, 2001	40.10	41.28	40.10	41.17
2352	NASDAQ	SCHL	Mon, Sep 24, 2001	38.70	40.50	38.60	40.38
2351	NASDAQ	SCHL	Fri, Sep 21, 2001	36.01	39.00	35.00	38.60
2350	NASDAQ	SCHL	Thu, Sep 20, 2001	37.73	37.73	37.03	37.27
2349	NASDAQ	SCHL	Wed, Sep 19, 2001	39.40	39.90	37.60	37.90
2348	NASDAQ	SCHL	Tue, Sep 18, 2001	38.56	39.81	38.56	39.43
2347	NASDAQ	SCHL	Mon, Sep 17, 2001	37.99	38.60	36.74	38.50
2346	NASDAQ	SCHL	Mon, Sep 10, 2001	39.10	39.30	38.00	38.08
2345	NASDAQ	SCHL	Fri, Sep 7, 2001	39.20	39.78	38.70	39.02
2344	NASDAQ	SCHL	Thu, Sep 6, 2001	39.02	39.43	38.46	39.06
2343	NASDAQ	SCHL	Wed, Sep 5, 2001	38.83	39.80	38.64	39.52
2342	NASDAQ	SCHL	Tue, Sep 4, 2001	39.00	39.70	38.29	38.83
2341	NASDAQ	SCHL	Fri, Aug 31, 2001	38.80	39.17	38.40	38.93
2340	NASDAQ	SCHL	Thu, Aug 30, 2001	38.50	38.80	38.03	38.30
2339	NASDAQ	SCHL	Wed, Aug 29, 2001	38.27	39.37	38.27	38.75
2338	NASDAQ	SCHL	Tue, Aug 28, 2001	38.10	38.50	37.43	38.14
2337	NASDAQ	SCHL	Mon, Aug 27, 2001	37.80	38.29	37.32	38.28
2336	NASDAQ	SCHL	Fri, Aug 24, 2001	37.24	38.00	37.00	37.95
2335	NASDAQ	SCHL	Thu, Aug 23, 2001	37.10	37.49	36.94	36.94
2334	NASDAQ	SCHL	Wed, Aug 22, 2001	37.36	37.49	36.90	37.20
2333	NASDAQ	SCHL	Tue, Aug 21, 2001	37.85	37.97	37.25	37.36
2332	NASDAQ	SCHL	Mon, Aug 20, 2001	37.31	37.94	36.70	37.70
2331	NASDAQ	SCHL	Fri, Aug 17, 2001	37.51	37.85	36.95	37.00
2330	NASDAQ	SCHL	Thu, Aug 16, 2001	36.63	37.45	36.44	37.34
2329	NASDAQ	SCHL	Wed, Aug 15, 2001	38.00	38.10	36.25	36.84
2328	NASDAQ	SCHL	Tue, Aug 14, 2001	38.13	38.50	37.89	38.11
2327	NASDAQ	SCHL	Mon, Aug 13, 2001	38.37	38.49	38.00	38.13
2326	NASDAQ	SCHL	Fri, Aug 10, 2001	38.40	39.15	37.93	38.37
2325	NASDAQ	SCHL	Thu, Aug 9, 2001	38.00	38.50	37.76	38.24
2324	NASDAQ	SCHL	Wed, Aug 8, 2001	38.00	38.49	37.70	38.15
2323	NASDAQ	SCHL	Tue, Aug 7, 2001	38.50	38.50	37.16	38.00
2322	NASDAQ	SCHL	Mon, Aug 6, 2001	38.71	39.50	37.91	37.96
2321	NASDAQ	SCHL	Fri, Aug 3, 2001	38.25	39.02	37.98	38.70
2320	NASDAQ	SCHL	Thu, Aug 2, 2001	38.00	38.50	37.00	38.24
2319	NASDAQ	SCHL	Wed, Aug 1, 2001	37.82	38.40	36.79	37.79
2318	NASDAQ	SCHL	Tue, Jul 31, 2001	37.20	37.83	37.00	37.16
2317	NASDAQ	SCHL	Mon, Jul 30, 2001	36.74	36.78	36.30	36.59
2316	NASDAQ	SCHL	Fri, Jul 27, 2001	36.94	36.94	36.61	36.72
2315	NASDAQ	SCHL	Thu, Jul 26, 2001	37.27	37.50	36.60	36.94
2314	NASDAQ	SCHL	Wed, Jul 25, 2001	36.45	37.42	35.90	37.19
2313	NASDAQ	SCHL	Tue, Jul 24, 2001	36.31	36.84	35.75	36.00
2312	NASDAQ	SCHL	Mon, Jul 23, 2001	36.38	36.59	36.20	36.30
2311	NASDAQ	SCHL	Fri, Jul 20, 2001	36.98	37.03	36.26	36.60
2310	NASDAQ	SCHL	Thu, Jul 19, 2001	40.08	40.08	35.96	36.25
2309	NASDAQ	SCHL	Wed, Jul 18, 2001	40.20	40.20	39.50	39.50
2308	NASDAQ	SCHL	Tue, Jul 17, 2001	39.90	40.14	39.30	40.00
2307	NASDAQ	SCHL	Mon, Jul 16, 2001	40.15	40.47	39.55	39.90
2306	NASDAQ	SCHL	Fri, Jul 13, 2001	40.49	40.57	40.11	40.38
2305	NASDAQ	SCHL	Thu, Jul 12, 2001	40.41	40.65	40.14	40.35
2304	NASDAQ	SCHL	Wed, Jul 11, 2001	40.00	40.55	39.51	39.78
2303	NASDAQ	SCHL	Tue, Jul 10, 2001	40.84	40.84	39.94	40.30
2302	NASDAQ	SCHL	Mon, Jul 9, 2001	40.34	40.85	39.83	40.84
2301	NASDAQ	SCHL	Fri, Jul 6, 2001	41.57	42.00	40.17	40.41
2300	NASDAQ	SCHL	Thu, Jul 5, 2001	41.00	42.06	40.30	41.78
2299	NASDAQ	SCHL	Tue, Jul 3, 2001	41.70	42.20	41.70	42.18
2298	NASDAQ	SCHL	Mon, Jul 2, 2001	42.46	42.68	41.11	41.39
2297	NASDAQ	SCHL	Fri, Jun 29, 2001	42.56	45.00	41.30	42.10
2296	NASDAQ	SCHL	Thu, Jun 28, 2001	41.49	42.56	40.00	42.42
2295	NASDAQ	SCHL	Wed, Jun 27, 2001	41.45	41.77	40.41	41.03
2294	NASDAQ	SCHL	Tue, Jun 26, 2001	39.96	41.70	39.95	40.98
2293	NASDAQ	SCHL	Mon, Jun 25, 2001	40.47	40.60	39.70	39.85
2292	NASDAQ	SCHL	Fri, Jun 22, 2001	43.70	43.71	39.90	40.10
2291	NASDAQ	SCHL	Thu, Jun 21, 2001	43.68	43.69	42.84	43.17
2290	NASDAQ	SCHL	Wed, Jun 20, 2001	41.99	43.60	41.60	43.10
2289	NASDAQ	SCHL	Tue, Jun 19, 2001	41.01	42.65	41.00	41.35
2288	NASDAQ	SCHL	Mon, Jun 18, 2001	40.22	42.50	40.00	41.22
2287	NASDAQ	SCHL	Fri, Jun 15, 2001	38.76	40.76	38.70	40.36
2286	NASDAQ	SCHL	Thu, Jun 14, 2001	40.01	40.26	39.95	39.96
2285	NASDAQ	SCHL	Wed, Jun 13, 2001	39.98	42.10	39.70	40.20
2284	NASDAQ	SCHL	Tue, Jun 12, 2001	39.95	40.23	39.95	39.98
2283	NASDAQ	SCHL	Mon, Jun 11, 2001	40.44	40.44	39.95	39.95
2282	NASDAQ	SCHL	Fri, Jun 8, 2001	40.89	40.89	40.00	40.30
2281	NASDAQ	SCHL	Thu, Jun 7, 2001	39.99	40.86	39.95	40.84
2280	NASDAQ	SCHL	Wed, Jun 6, 2001	40.28	41.60	40.12	40.21
2279	NASDAQ	SCHL	Tue, Jun 5, 2001	39.97	40.43	39.88	40.28
2278	NASDAQ	SCHL	Mon, Jun 4, 2001	40.06	40.64	39.96	40.25
2277	NASDAQ	SCHL	Fri, Jun 1, 2001	40.07	40.65	39.95	40.15
2276	NASDAQ	SCHL	Thu, May 31, 2001	40.51	41.28	39.95	39.95
2275	NASDAQ	SCHL	Wed, May 30, 2001	40.01	41.79	39.85	40.65
2274	NASDAQ	SCHL	Tue, May 29, 2001	41.65	41.65	40.15	40.35
2273	NASDAQ	SCHL	Fri, May 25, 2001	40.76	42.15	40.76	41.61
2272	NASDAQ	SCHL	Thu, May 24, 2001	40.51	41.20	39.80	40.75
2271	NASDAQ	SCHL	Wed, May 23, 2001	40.27	42.40	39.96	40.77
2270	NASDAQ	SCHL	Tue, May 22, 2001	41.34	43.02	40.97	41.09
2269	NASDAQ	SCHL	Mon, May 21, 2001	41.53	41.55	39.20	41.40
2268	NASDAQ	SCHL	Fri, May 18, 2001	41.99	42.30	41.20	41.20
2267	NASDAQ	SCHL	Thu, May 17, 2001	42.07	42.60	40.95	42.09
2266	NASDAQ	SCHL	Wed, May 16, 2001	40.30	42.06	40.25	42.06
2265	NASDAQ	SCHL	Tue, May 15, 2001	40.76	40.97	40.15	40.83
2264	NASDAQ	SCHL	Mon, May 14, 2001	39.89	41.05	39.89	40.79
2263	NASDAQ	SCHL	Fri, May 11, 2001	40.81	41.25	39.45	39.90
2262	NASDAQ	SCHL	Thu, May 10, 2001	42.09	42.10	40.60	40.61
2261	NASDAQ	SCHL	Wed, May 9, 2001	42.45	43.06	41.70	41.85
2260	NASDAQ	SCHL	Tue, May 8, 2001	44.55	44.55	42.10	42.29
2259	NASDAQ	SCHL	Mon, May 7, 2001	45.00	45.16	43.62	43.73
2258	NASDAQ	SCHL	Fri, May 4, 2001	42.65	45.30	41.80	45.00
2257	NASDAQ	SCHL	Thu, May 3, 2001	43.50	43.50	42.45	42.64
2256	NASDAQ	SCHL	Wed, May 2, 2001	42.79	43.63	42.79	43.50
2255	NASDAQ	SCHL	Tue, May 1, 2001	41.73	42.60	41.40	42.60
2254	NASDAQ	SCHL	Mon, Apr 30, 2001	43.02	43.02	41.74	41.74
2253	NASDAQ	SCHL	Fri, Apr 27, 2001	43.29	43.75	42.70	42.98
2252	NASDAQ	SCHL	Thu, Apr 26, 2001	41.84	44.50	40.90	43.11
2251	NASDAQ	SCHL	Wed, Apr 25, 2001	41.22	41.50	40.55	41.45
2250	NASDAQ	SCHL	Tue, Apr 24, 2001	41.19	41.59	40.55	41.19
2249	NASDAQ	SCHL	Mon, Apr 23, 2001	42.89	42.90	39.80	40.99
2248	NASDAQ	SCHL	Fri, Apr 20, 2001	41.90	42.89	41.80	42.89
2247	NASDAQ	SCHL	Thu, Apr 19, 2001	41.94	42.25	41.40	41.96
2246	NASDAQ	SCHL	Wed, Apr 18, 2001	41.02	43.06	40.90	41.60
2245	NASDAQ	SCHL	Tue, Apr 17, 2001	41.11	41.35	40.90	41.11
2244	NASDAQ	SCHL	Mon, Apr 16, 2001	41.03	41.10	40.80	40.95
2243	NASDAQ	SCHL	Thu, Apr 12, 2001	41.12	41.35	40.94	41.30
2242	NASDAQ	SCHL	Wed, Apr 11, 2001	41.00	41.73	40.41	41.12
2241	NASDAQ	SCHL	Tue, Apr 10, 2001	40.84	41.40	40.38	40.90
2240	NASDAQ	SCHL	Mon, Apr 9, 2001	40.40	41.40	40.40	40.70
2239	NASDAQ	SCHL	Fri, Apr 6, 2001	40.50	40.63	39.13	40.56
2238	NASDAQ	SCHL	Thu, Apr 5, 2001	39.00	41.44	38.94	40.69
2237	NASDAQ	SCHL	Wed, Apr 4, 2001	37.06	39.31	37.06	38.94
2236	NASDAQ	SCHL	Tue, Apr 3, 2001	36.00	38.00	35.88	37.75
2235	NASDAQ	SCHL	Mon, Apr 2, 2001	36.81	38.55	36.13	36.38
2234	NASDAQ	SCHL	Fri, Mar 30, 2001	36.67	39.19	35.63	36.06
2233	NASDAQ	SCHL	Thu, Mar 29, 2001	36.48	36.69	35.00	36.56
2232	NASDAQ	SCHL	Wed, Mar 28, 2001	37.14	37.19	35.19	36.44
2231	NASDAQ	SCHL	Tue, Mar 27, 2001	37.50	37.69	35.50	36.88
2230	NASDAQ	SCHL	Mon, Mar 26, 2001	38.50	38.50	34.13	35.13
2229	NASDAQ	SCHL	Fri, Mar 23, 2001	40.75	41.25	39.56	40.69
2228	NASDAQ	SCHL	Thu, Mar 22, 2001	40.91	41.25	38.38	40.94
2227	NASDAQ	SCHL	Wed, Mar 21, 2001	42.69	42.75	39.13	40.50
2226	NASDAQ	SCHL	Tue, Mar 20, 2001	41.73	42.44	41.00	41.13
2225	NASDAQ	SCHL	Mon, Mar 19, 2001	39.94	41.50	39.00	41.31
2224	NASDAQ	SCHL	Fri, Mar 16, 2001	43.25	43.25	39.63	39.75
2223	NASDAQ	SCHL	Thu, Mar 15, 2001	44.00	44.94	43.13	43.38
2222	NASDAQ	SCHL	Wed, Mar 14, 2001	41.77	44.25	41.06	42.13
2221	NASDAQ	SCHL	Tue, Mar 13, 2001	41.08	42.56	39.44	41.63
2220	NASDAQ	SCHL	Mon, Mar 12, 2001	42.50	43.00	41.00	41.19
2219	NASDAQ	SCHL	Fri, Mar 9, 2001	42.88	43.75	41.69	43.13
2218	NASDAQ	SCHL	Thu, Mar 8, 2001	43.47	43.94	42.38	43.19
2217	NASDAQ	SCHL	Wed, Mar 7, 2001	43.31	44.25	42.25	44.19
2216	NASDAQ	SCHL	Tue, Mar 6, 2001	43.36	44.44	41.50	43.06
2215	NASDAQ	SCHL	Mon, Mar 5, 2001	44.81	44.88	42.13	42.81
2214	NASDAQ	SCHL	Fri, Mar 2, 2001	44.50	46.00	42.50	44.50
2213	NASDAQ	SCHL	Thu, Mar 1, 2001	43.39	44.88	41.38	44.19
2212	NASDAQ	SCHL	Wed, Feb 28, 2001	43.00	43.38	41.94	42.75
2211	NASDAQ	SCHL	Tue, Feb 27, 2001	42.95	44.06	42.44	43.38
2210	NASDAQ	SCHL	Mon, Feb 26, 2001	43.48	43.50	41.50	42.13
2209	NASDAQ	SCHL	Fri, Feb 23, 2001	44.09	45.00	41.75	43.25
2208	NASDAQ	SCHL	Thu, Feb 22, 2001	48.38	48.38	46.38	46.39
2207	NASDAQ	SCHL	Wed, Feb 21, 2001	46.73	48.31	46.38	47.94
2206	NASDAQ	SCHL	Tue, Feb 20, 2001	47.86	48.38	47.00	47.31
2205	NASDAQ	SCHL	Fri, Feb 16, 2001	48.38	48.50	46.50	46.88
2204	NASDAQ	SCHL	Thu, Feb 15, 2001	47.48	49.00	47.25	48.56
2203	NASDAQ	SCHL	Wed, Feb 14, 2001	47.63	47.63	46.31	47.56
2202	NASDAQ	SCHL	Tue, Feb 13, 2001	47.61	48.81	47.25	47.80
2201	NASDAQ	SCHL	Mon, Feb 12, 2001	45.61	48.00	45.50	47.94
2200	NASDAQ	SCHL	Fri, Feb 9, 2001	45.13	46.50	44.81	45.63
2199	NASDAQ	SCHL	Thu, Feb 8, 2001	45.75	46.94	45.06	45.25
2198	NASDAQ	SCHL	Wed, Feb 7, 2001	45.94	46.88	44.50	45.06
2197	NASDAQ	SCHL	Tue, Feb 6, 2001	45.97	47.38	45.75	45.94
2196	NASDAQ	SCHL	Mon, Feb 5, 2001	45.98	46.63	45.88	46.38
2195	NASDAQ	SCHL	Fri, Feb 2, 2001	46.02	46.56	45.88	46.25
2194	NASDAQ	SCHL	Thu, Feb 1, 2001	45.25	47.50	45.19	46.19
2193	NASDAQ	SCHL	Wed, Jan 31, 2001	45.98	46.00	44.38	45.44
2192	NASDAQ	SCHL	Tue, Jan 30, 2001	46.73	46.73	44.00	44.63
2191	NASDAQ	SCHL	Mon, Jan 29, 2001	45.00	46.50	43.50	46.44
2190	NASDAQ	SCHL	Fri, Jan 26, 2001	44.27	44.94	42.75	44.75
2189	NASDAQ	SCHL	Thu, Jan 25, 2001	43.94	44.25	43.13	43.44
2188	NASDAQ	SCHL	Wed, Jan 24, 2001	42.11	44.13	41.50	43.81
2187	NASDAQ	SCHL	Tue, Jan 23, 2001	41.81	42.63	41.25	42.19
2186	NASDAQ	SCHL	Mon, Jan 22, 2001	40.36	41.94	40.00	41.50
2185	NASDAQ	SCHL	Fri, Jan 19, 2001	40.06	42.25	38.81	41.88
2184	NASDAQ	SCHL	Thu, Jan 18, 2001	40.31	43.00	40.31	42.94
2183	NASDAQ	SCHL	Wed, Jan 17, 2001	44.11	44.13	40.75	41.00
2182	NASDAQ	SCHL	Tue, Jan 16, 2001	44.85	44.88	43.28	43.81
2181	NASDAQ	SCHL	Fri, Jan 12, 2001	46.27	46.38	44.66	44.97
2180	NASDAQ	SCHL	Thu, Jan 11, 2001	45.88	46.53	45.00	45.75
2179	NASDAQ	SCHL	Wed, Jan 10, 2001	45.43	45.66	44.57	45.59
2178	NASDAQ	SCHL	Tue, Jan 9, 2001	42.97	45.63	42.97	45.06
2177	NASDAQ	SCHL	Mon, Jan 8, 2001	42.41	45.38	42.38	43.69
2176	NASDAQ	SCHL	Fri, Jan 5, 2001	45.50	45.69	43.00	44.00
2175	NASDAQ	SCHL	Thu, Jan 4, 2001	44.04	46.25	44.00	45.25
2174	NASDAQ	SCHL	Wed, Jan 3, 2001	42.38	45.25	42.31	45.25
2173	NASDAQ	SCHL	Tue, Jan 2, 2001	44.75	44.75	42.47	42.94
2172	NASDAQ	SCHL	Fri, Dec 29, 2000	45.01	46.00	44.13	44.31
2171	NASDAQ	SCHL	Thu, Dec 28, 2000	47.19	47.50	45.25	45.81
2170	NASDAQ	SCHL	Wed, Dec 27, 2000	43.34	48.50	43.25	48.38
2169	NASDAQ	SCHL	Tue, Dec 26, 2000	39.97	43.50	39.81	43.41
2168	NASDAQ	SCHL	Fri, Dec 22, 2000	40.75	42.28	40.25	42.28
2167	NASDAQ	SCHL	Thu, Dec 21, 2000	39.25	42.00	39.06	40.03
2166	NASDAQ	SCHL	Wed, Dec 20, 2000	39.27	39.56	39.13	39.13
2165	NASDAQ	SCHL	Tue, Dec 19, 2000	39.21	40.00	38.91	39.41
2164	NASDAQ	SCHL	Mon, Dec 18, 2000	38.44	39.22	38.13	39.06
2163	NASDAQ	SCHL	Fri, Dec 15, 2000	36.25	39.25	36.19	37.78
2162	NASDAQ	SCHL	Thu, Dec 14, 2000	36.52	36.56	35.25	35.38
2161	NASDAQ	SCHL	Wed, Dec 13, 2000	37.05	37.63	36.41	36.53
2160	NASDAQ	SCHL	Tue, Dec 12, 2000	36.50	37.06	36.44	36.91
2159	NASDAQ	SCHL	Mon, Dec 11, 2000	37.41	37.56	36.50	36.69
2158	NASDAQ	SCHL	Fri, Dec 8, 2000	36.32	37.53	36.25	37.41
2157	NASDAQ	SCHL	Thu, Dec 7, 2000	37.06	37.06	35.75	36.41
2156	NASDAQ	SCHL	Wed, Dec 6, 2000	37.04	37.19	36.59	36.75
2155	NASDAQ	SCHL	Tue, Dec 5, 2000	36.49	37.06	36.00	37.03
2154	NASDAQ	SCHL	Mon, Dec 4, 2000	36.25	37.06	35.06	36.25
2153	NASDAQ	SCHL	Fri, Dec 1, 2000	36.13	36.59	35.81	36.34
2152	NASDAQ	SCHL	Thu, Nov 30, 2000	34.97	36.56	34.75	36.38
2151	NASDAQ	SCHL	Wed, Nov 29, 2000	35.63	36.19	34.94	35.25
2150	NASDAQ	SCHL	Tue, Nov 28, 2000	36.51	36.55	34.84	36.03
2149	NASDAQ	SCHL	Mon, Nov 27, 2000	36.00	37.19	35.50	36.97
2148	NASDAQ	SCHL	Fri, Nov 24, 2000	35.52	36.00	35.25	35.97
2147	NASDAQ	SCHL	Wed, Nov 22, 2000	36.00	36.00	34.69	35.25
2146	NASDAQ	SCHL	Tue, Nov 21, 2000	35.44	36.31	35.31	35.34
2145	NASDAQ	SCHL	Mon, Nov 20, 2000	37.18	37.19	34.81	35.00
2144	NASDAQ	SCHL	Fri, Nov 17, 2000	35.47	37.44	35.34	37.19
2143	NASDAQ	SCHL	Thu, Nov 16, 2000	35.75	36.03	34.97	35.41
2142	NASDAQ	SCHL	Wed, Nov 15, 2000	35.72	36.03	35.06	36.03
2141	NASDAQ	SCHL	Tue, Nov 14, 2000	35.06	36.09	34.88	35.84
2140	NASDAQ	SCHL	Mon, Nov 13, 2000	34.93	35.00	34.00	35.00
2139	NASDAQ	SCHL	Fri, Nov 10, 2000	36.88	37.16	34.63	34.63
2138	NASDAQ	SCHL	Thu, Nov 9, 2000	37.45	37.81	35.50	37.44
2137	NASDAQ	SCHL	Wed, Nov 8, 2000	37.53	38.49	37.50	37.78
2136	NASDAQ	SCHL	Tue, Nov 7, 2000	38.20	38.22	36.38	37.09
2135	NASDAQ	SCHL	Mon, Nov 6, 2000	39.75	39.88	38.00	38.06
2134	NASDAQ	SCHL	Fri, Nov 3, 2000	39.98	40.06	39.31	39.63
2133	NASDAQ	SCHL	Thu, Nov 2, 2000	39.31	40.00	39.31	40.00
2132	NASDAQ	SCHL	Wed, Nov 1, 2000	39.92	40.00	39.34	39.53
2131	NASDAQ	SCHL	Tue, Oct 31, 2000	40.00	40.22	39.13	40.00
2130	NASDAQ	SCHL	Mon, Oct 30, 2000	38.50	40.22	38.50	40.16
2129	NASDAQ	SCHL	Fri, Oct 27, 2000	37.56	39.25	37.56	39.25
2128	NASDAQ	SCHL	Thu, Oct 26, 2000	37.25	37.88	36.94	37.78
2127	NASDAQ	SCHL	Wed, Oct 25, 2000	37.00	38.38	36.63	37.38
2126	NASDAQ	SCHL	Tue, Oct 24, 2000	37.25	37.56	36.72	37.25
2125	NASDAQ	SCHL	Mon, Oct 23, 2000	39.06	39.18	35.81	37.19
2124	NASDAQ	SCHL	Fri, Oct 20, 2000	39.19	39.38	38.75	39.13
2123	NASDAQ	SCHL	Thu, Oct 19, 2000	38.13	39.31	38.13	39.19
2122	NASDAQ	SCHL	Wed, Oct 18, 2000	38.31	38.38	36.78	38.25
2121	NASDAQ	SCHL	Tue, Oct 17, 2000	38.62	39.06	38.25	38.41
2120	NASDAQ	SCHL	Mon, Oct 16, 2000	37.98	39.06	37.94	38.63
2119	NASDAQ	SCHL	Fri, Oct 13, 2000	37.53	38.06	37.44	38.03
2118	NASDAQ	SCHL	Thu, Oct 12, 2000	37.44	37.94	37.44	37.50
2117	NASDAQ	SCHL	Wed, Oct 11, 2000	37.97	37.97	36.88	37.53
2116	NASDAQ	SCHL	Tue, Oct 10, 2000	38.41	38.53	37.31	38.00
2115	NASDAQ	SCHL	Mon, Oct 9, 2000	38.44	38.84	38.19	38.44
2114	NASDAQ	SCHL	Fri, Oct 6, 2000	38.56	38.75	37.75	38.44
2113	NASDAQ	SCHL	Thu, Oct 5, 2000	38.44	38.94	38.16	38.38
2112	NASDAQ	SCHL	Wed, Oct 4, 2000	38.75	38.75	37.72	38.31
2111	NASDAQ	SCHL	Tue, Oct 3, 2000	38.97	39.25	38.50	38.50
2110	NASDAQ	SCHL	Mon, Oct 2, 2000	39.73	39.75	38.88	38.94
2109	NASDAQ	SCHL	Fri, Sep 29, 2000	38.72	39.94	38.69	39.78
2108	NASDAQ	SCHL	Thu, Sep 28, 2000	39.00	40.00	38.50	39.06
2107	NASDAQ	SCHL	Wed, Sep 27, 2000	37.48	40.50	37.34	40.31
2106	NASDAQ	SCHL	Tue, Sep 26, 2000	37.06	39.00	36.88	37.50
2105	NASDAQ	SCHL	Mon, Sep 25, 2000	35.52	38.25	35.50	37.00
2104	NASDAQ	SCHL	Fri, Sep 22, 2000	35.16	35.65	34.88	35.50
2103	NASDAQ	SCHL	Thu, Sep 21, 2000	35.03	36.50	34.84	35.50
2102	NASDAQ	SCHL	Wed, Sep 20, 2000	33.06	35.75	33.03	35.56
2101	NASDAQ	SCHL	Tue, Sep 19, 2000	32.30	32.30	31.44	31.88
2100	NASDAQ	SCHL	Mon, Sep 18, 2000	32.53	32.56	31.69	32.13
2099	NASDAQ	SCHL	Fri, Sep 15, 2000	32.00	32.59	31.69	31.88
2098	NASDAQ	SCHL	Thu, Sep 14, 2000	32.06	32.59	31.88	32.50
2097	NASDAQ	SCHL	Wed, Sep 13, 2000	32.53	32.56	31.69	32.17
2096	NASDAQ	SCHL	Tue, Sep 12, 2000	32.56	32.63	32.28	32.56
2095	NASDAQ	SCHL	Mon, Sep 11, 2000	31.95	32.56	31.78	32.25
2094	NASDAQ	SCHL	Fri, Sep 8, 2000	31.92	32.75	31.92	31.94
2093	NASDAQ	SCHL	Thu, Sep 7, 2000	31.56	32.50	31.19	32.44
2092	NASDAQ	SCHL	Wed, Sep 6, 2000	31.58	31.94	31.50	31.50
2091	NASDAQ	SCHL	Tue, Sep 5, 2000	32.14	32.14	31.44	31.45
2090	NASDAQ	SCHL	Fri, Sep 1, 2000	31.78	32.50	31.50	32.50
2089	NASDAQ	SCHL	Thu, Aug 31, 2000	32.53	32.56	31.50	32.09
2088	NASDAQ	SCHL	Wed, Aug 30, 2000	32.63	32.75	32.38	32.53
2087	NASDAQ	SCHL	Tue, Aug 29, 2000	32.69	33.19	32.38	32.59
2086	NASDAQ	SCHL	Mon, Aug 28, 2000	32.53	32.75	32.31	32.56
2085	NASDAQ	SCHL	Fri, Aug 25, 2000	32.50	32.66	32.44	32.47
2084	NASDAQ	SCHL	Thu, Aug 24, 2000	32.50	32.56	32.44	32.56
2083	NASDAQ	SCHL	Wed, Aug 23, 2000	32.16	32.56	32.16	32.50
2082	NASDAQ	SCHL	Tue, Aug 22, 2000	31.82	32.66	31.78	31.94
2081	NASDAQ	SCHL	Mon, Aug 21, 2000	32.91	32.91	31.50	32.50
2080	NASDAQ	SCHL	Fri, Aug 18, 2000	31.88	33.00	31.63	32.98
2079	NASDAQ	SCHL	Thu, Aug 17, 2000	31.75	32.31	30.94	32.16
2078	NASDAQ	SCHL	Wed, Aug 16, 2000	31.63	32.00	31.38	31.75
2077	NASDAQ	SCHL	Tue, Aug 15, 2000	31.69	31.69	31.40	31.50
2076	NASDAQ	SCHL	Mon, Aug 14, 2000	32.38	32.44	31.44	31.53
2075	NASDAQ	SCHL	Fri, Aug 11, 2000	31.50	32.69	31.19	32.50
2074	NASDAQ	SCHL	Thu, Aug 10, 2000	31.16	31.75	31.00	31.31
2073	NASDAQ	SCHL	Wed, Aug 9, 2000	32.19	32.38	30.38	31.34
2072	NASDAQ	SCHL	Tue, Aug 8, 2000	32.25	32.31	31.75	32.13
2071	NASDAQ	SCHL	Mon, Aug 7, 2000	32.22	32.56	32.06	32.28
2070	NASDAQ	SCHL	Fri, Aug 4, 2000	32.44	32.56	31.94	32.41
2069	NASDAQ	SCHL	Thu, Aug 3, 2000	31.75	32.69	31.25	32.25
2068	NASDAQ	SCHL	Wed, Aug 2, 2000	32.22	32.50	31.91	32.01
2067	NASDAQ	SCHL	Tue, Aug 1, 2000	31.78	32.56	31.58	32.13
2066	NASDAQ	SCHL	Mon, Jul 31, 2000	30.75	32.25	30.75	31.94
2065	NASDAQ	SCHL	Fri, Jul 28, 2000	32.50	32.56	30.44	30.91
2064	NASDAQ	SCHL	Thu, Jul 27, 2000	32.67	32.69	32.44	32.50
2063	NASDAQ	SCHL	Wed, Jul 26, 2000	32.73	32.75	32.50	32.69
2062	NASDAQ	SCHL	Tue, Jul 25, 2000	32.63	33.08	32.44	32.69
2061	NASDAQ	SCHL	Mon, Jul 24, 2000	32.25	32.63	32.25	32.50
2060	NASDAQ	SCHL	Fri, Jul 21, 2000	30.88	33.00	30.88	32.38
2059	NASDAQ	SCHL	Thu, Jul 20, 2000	32.03	32.39	31.59	31.81
2058	NASDAQ	SCHL	Wed, Jul 19, 2000	32.56	32.56	32.00	32.13
2057	NASDAQ	SCHL	Tue, Jul 18, 2000	31.50	32.63	30.50	32.31
2056	NASDAQ	SCHL	Mon, Jul 17, 2000	32.31	32.31	31.56	31.84
2055	NASDAQ	SCHL	Fri, Jul 14, 2000	32.31	32.31	31.69	32.28
2054	NASDAQ	SCHL	Thu, Jul 13, 2000	31.25	32.44	30.94	32.31
2053	NASDAQ	SCHL	Wed, Jul 12, 2000	30.72	31.38	30.28	31.03
2052	NASDAQ	SCHL	Tue, Jul 11, 2000	32.25	32.25	30.25	30.31
2051	NASDAQ	SCHL	Mon, Jul 10, 2000	32.31	32.50	30.78	31.81
2050	NASDAQ	SCHL	Fri, Jul 7, 2000	31.53	32.56	31.50	31.63
2049	NASDAQ	SCHL	Thu, Jul 6, 2000	31.16	31.88	31.06	31.38
2048	NASDAQ	SCHL	Wed, Jul 5, 2000	30.34	31.56	30.34	31.06
2047	NASDAQ	SCHL	Mon, Jul 3, 2000	30.56	30.63	29.50	30.44
2046	NASDAQ	SCHL	Fri, Jun 30, 2000	30.38	31.00	30.00	30.56
2045	NASDAQ	SCHL	Thu, Jun 29, 2000	30.88	30.88	29.81	30.38
2044	NASDAQ	SCHL	Wed, Jun 28, 2000	29.34	30.75	28.97	30.75
2043	NASDAQ	SCHL	Tue, Jun 27, 2000	28.50	29.94	28.47	29.13
2042	NASDAQ	SCHL	Mon, Jun 26, 2000	29.23	29.25	28.19	28.50
2041	NASDAQ	SCHL	Fri, Jun 23, 2000	30.38	30.53	28.75	28.91
2040	NASDAQ	SCHL	Thu, Jun 22, 2000	29.44	30.52	29.44	30.25
2039	NASDAQ	SCHL	Wed, Jun 21, 2000	30.69	31.31	28.25	29.09
2038	NASDAQ	SCHL	Tue, Jun 20, 2000	30.00	31.50	29.88	30.97
2037	NASDAQ	SCHL	Mon, Jun 19, 2000	28.38	30.06	28.25	29.97
2036	NASDAQ	SCHL	Fri, Jun 16, 2000	29.72	29.75	27.91	28.25
2035	NASDAQ	SCHL	Thu, Jun 15, 2000	26.94	29.03	26.91	29.03
2034	NASDAQ	SCHL	Wed, Jun 14, 2000	26.97	27.00	26.88	27.00
2033	NASDAQ	SCHL	Tue, Jun 13, 2000	26.50	27.56	26.47	27.56
2032	NASDAQ	SCHL	Mon, Jun 12, 2000	27.72	27.72	26.56	26.88
2031	NASDAQ	SCHL	Fri, Jun 9, 2000	26.66	27.69	26.56	27.69
2030	NASDAQ	SCHL	Thu, Jun 8, 2000	27.13	27.31	26.63	26.63
2029	NASDAQ	SCHL	Wed, Jun 7, 2000	27.53	27.53	26.75	27.25
2028	NASDAQ	SCHL	Tue, Jun 6, 2000	27.75	27.75	27.47	27.47
2027	NASDAQ	SCHL	Mon, Jun 5, 2000	27.75	27.75	27.47	27.47
2026	NASDAQ	SCHL	Fri, Jun 2, 2000	26.34	27.63	26.34	27.63
2025	NASDAQ	SCHL	Thu, Jun 1, 2000	26.56	26.75	26.13	26.59
2024	NASDAQ	SCHL	Wed, May 31, 2000	27.55	27.56	26.38	26.59
2023	NASDAQ	SCHL	Tue, May 30, 2000	25.06	27.69	24.97	27.69
2022	NASDAQ	SCHL	Fri, May 26, 2000	25.16	25.31	24.88	24.88
2021	NASDAQ	SCHL	Thu, May 25, 2000	25.09	25.31	24.81	25.31
2020	NASDAQ	SCHL	Wed, May 24, 2000	24.88	25.31	24.59	24.91
2019	NASDAQ	SCHL	Tue, May 23, 2000	24.50	25.63	24.38	24.81
2018	NASDAQ	SCHL	Mon, May 22, 2000	23.88	23.97	23.50	23.97
2017	NASDAQ	SCHL	Fri, May 19, 2000	23.69	23.94	23.63	23.72
2016	NASDAQ	SCHL	Thu, May 18, 2000	23.63	23.81	23.63	23.72
2015	NASDAQ	SCHL	Wed, May 17, 2000	24.34	24.37	23.56	23.63
2014	NASDAQ	SCHL	Tue, May 16, 2000	22.88	24.50	22.88	24.28
2013	NASDAQ	SCHL	Mon, May 15, 2000	23.19	23.50	22.75	23.34
2012	NASDAQ	SCHL	Fri, May 12, 2000	22.38	23.44	22.38	22.94
2011	NASDAQ	SCHL	Thu, May 11, 2000	22.13	23.31	22.11	22.56
2010	NASDAQ	SCHL	Wed, May 10, 2000	22.06	22.13	22.00	22.09
2009	NASDAQ	SCHL	Tue, May 9, 2000	22.09	22.13	22.00	22.13
2008	NASDAQ	SCHL	Mon, May 8, 2000	22.63	22.88	21.75	22.03
2007	NASDAQ	SCHL	Fri, May 5, 2000	22.77	22.88	22.52	22.81
2006	NASDAQ	SCHL	Thu, May 4, 2000	22.63	22.94	22.50	22.78
2005	NASDAQ	SCHL	Wed, May 3, 2000	22.59	22.72	22.00	22.28
2004	NASDAQ	SCHL	Tue, May 2, 2000	23.47	23.53	22.59	22.59
2003	NASDAQ	SCHL	Mon, May 1, 2000	23.59	23.63	23.31	23.50
2002	NASDAQ	SCHL	Fri, Apr 28, 2000	23.56	23.56	23.34	23.34
2001	NASDAQ	SCHL	Thu, Apr 27, 2000	23.59	23.59	23.28	23.41
2000	NASDAQ	SCHL	Wed, Apr 26, 2000	23.50	23.88	23.50	23.53
1999	NASDAQ	SCHL	Tue, Apr 25, 2000	23.50	23.69	23.28	23.50
1998	NASDAQ	SCHL	Mon, Apr 24, 2000	24.00	24.00	23.28	23.28
1997	NASDAQ	SCHL	Thu, Apr 20, 2000	24.06	24.19	23.81	23.84
1996	NASDAQ	SCHL	Wed, Apr 19, 2000	24.00	24.22	23.94	24.03
1995	NASDAQ	SCHL	Tue, Apr 18, 2000	23.72	24.00	23.44	23.91
1994	NASDAQ	SCHL	Mon, Apr 17, 2000	23.51	23.81	22.66	23.69
1993	NASDAQ	SCHL	Fri, Apr 14, 2000	23.56	23.69	23.44	23.53
1992	NASDAQ	SCHL	Thu, Apr 13, 2000	23.56	24.22	23.50	23.58
1991	NASDAQ	SCHL	Wed, Apr 12, 2000	23.41	24.03	23.41	23.56
1990	NASDAQ	SCHL	Tue, Apr 11, 2000	23.91	23.91	23.25	23.38
1989	NASDAQ	SCHL	Mon, Apr 10, 2000	24.81	24.83	23.06	23.53
1988	NASDAQ	SCHL	Fri, Apr 7, 2000	25.00	25.00	24.62	24.75
1987	NASDAQ	SCHL	Thu, Apr 6, 2000	24.94	25.00	24.38	24.81
1986	NASDAQ	SCHL	Wed, Apr 5, 2000	25.94	26.00	24.47	24.47
1985	NASDAQ	SCHL	Tue, Apr 4, 2000	26.13	26.44	25.31	25.50
1984	NASDAQ	SCHL	Mon, Apr 3, 2000	27.00	27.00	26.00	26.38
1983	NASDAQ	SCHL	Fri, Mar 31, 2000	27.25	27.25	26.97	26.97
1982	NASDAQ	SCHL	Thu, Mar 30, 2000	26.50	27.00	26.50	26.81
1981	NASDAQ	SCHL	Wed, Mar 29, 2000	27.19	27.47	26.38	26.53
1980	NASDAQ	SCHL	Tue, Mar 28, 2000	27.44	27.50	26.69	27.44
1979	NASDAQ	SCHL	Mon, Mar 27, 2000	26.77	27.50	26.77	26.94
1978	NASDAQ	SCHL	Fri, Mar 24, 2000	28.06	28.13	25.50	26.75
1977	NASDAQ	SCHL	Thu, Mar 23, 2000	28.08	28.13	27.75	28.06
1976	NASDAQ	SCHL	Wed, Mar 22, 2000	28.38	28.50	27.13	28.03
1975	NASDAQ	SCHL	Tue, Mar 21, 2000	27.89	28.03	27.28	28.03
1974	NASDAQ	SCHL	Mon, Mar 20, 2000	27.88	28.13	27.56	27.56
1973	NASDAQ	SCHL	Fri, Mar 17, 2000	26.88	28.50	26.88	28.06
1972	NASDAQ	SCHL	Thu, Mar 16, 2000	25.66	27.50	25.56	27.44
1971	NASDAQ	SCHL	Wed, Mar 15, 2000	25.50	26.00	25.50	25.50
1970	NASDAQ	SCHL	Tue, Mar 14, 2000	26.36	26.47	25.25	25.47
1969	NASDAQ	SCHL	Mon, Mar 13, 2000	26.22	26.47	25.50	25.75
1968	NASDAQ	SCHL	Fri, Mar 10, 2000	26.88	26.88	25.81	26.25
1967	NASDAQ	SCHL	Thu, Mar 9, 2000	26.06	26.94	25.66	25.88
1966	NASDAQ	SCHL	Wed, Mar 8, 2000	25.88	26.94	25.50	25.50
1965	NASDAQ	SCHL	Tue, Mar 7, 2000	25.63	26.09	25.00	25.88
1964	NASDAQ	SCHL	Mon, Mar 6, 2000	25.63	27.03	25.63	25.66
1963	NASDAQ	SCHL	Fri, Mar 3, 2000	25.20	26.50	24.69	25.88
1962	NASDAQ	SCHL	Thu, Mar 2, 2000	26.19	26.22	24.75	25.50
1961	NASDAQ	SCHL	Wed, Mar 1, 2000	25.84	26.56	25.06	25.47
1960	NASDAQ	SCHL	Tue, Feb 29, 2000	25.13	26.13	25.13	25.91
1959	NASDAQ	SCHL	Mon, Feb 28, 2000	24.72	25.50	24.44	25.16
1958	NASDAQ	SCHL	Fri, Feb 25, 2000	25.19	25.63	24.75	25.00
1957	NASDAQ	SCHL	Thu, Feb 24, 2000	25.03	25.25	24.75	25.13
1956	NASDAQ	SCHL	Wed, Feb 23, 2000	25.44	25.63	24.69	25.25
1955	NASDAQ	SCHL	Tue, Feb 22, 2000	25.19	25.44	24.44	25.00
1954	NASDAQ	SCHL	Fri, Feb 18, 2000	26.13	26.13	24.00	24.84
1953	NASDAQ	SCHL	Thu, Feb 17, 2000	26.88	27.25	24.63	26.38
1952	NASDAQ	SCHL	Wed, Feb 16, 2000	27.06	27.19	26.88	27.06
1951	NASDAQ	SCHL	Tue, Feb 15, 2000	27.81	28.25	26.75	27.00
1950	NASDAQ	SCHL	Mon, Feb 14, 2000	29.72	29.72	27.31	28.00
1949	NASDAQ	SCHL	Fri, Feb 11, 2000	29.66	30.25	29.14	29.56
1948	NASDAQ	SCHL	Thu, Feb 10, 2000	31.41	31.47	28.50	29.69
1947	NASDAQ	SCHL	Wed, Feb 9, 2000	31.02	32.19	31.00	31.41
1946	NASDAQ	SCHL	Tue, Feb 8, 2000	31.69	32.53	31.00	31.03
1945	NASDAQ	SCHL	Mon, Feb 7, 2000	31.56	31.94	31.00	31.94
1944	NASDAQ	SCHL	Fri, Feb 4, 2000	32.47	32.63	31.21	31.69
1943	NASDAQ	SCHL	Thu, Feb 3, 2000	31.75	32.69	31.03	32.56
1942	NASDAQ	SCHL	Wed, Feb 2, 2000	33.00	33.00	30.50	31.75
1941	NASDAQ	SCHL	Tue, Feb 1, 2000	32.63	32.91	32.50	32.66
1940	NASDAQ	SCHL	Mon, Jan 31, 2000	32.00	32.56	31.50	32.25
1939	NASDAQ	SCHL	Fri, Jan 28, 2000	32.56	33.50	32.00	32.25
1938	NASDAQ	SCHL	Thu, Jan 27, 2000	32.69	32.81	31.72	32.38
1937	NASDAQ	SCHL	Wed, Jan 26, 2000	32.00	33.00	31.50	32.28
1936	NASDAQ	SCHL	Tue, Jan 25, 2000	33.25	33.50	30.75	32.00
1935	NASDAQ	SCHL	Mon, Jan 24, 2000	33.13	33.63	32.44	33.13
1934	NASDAQ	SCHL	Fri, Jan 21, 2000	34.41	34.41	32.88	32.91
1933	NASDAQ	SCHL	Thu, Jan 20, 2000	34.69	35.13	33.38	34.19
1932	NASDAQ	SCHL	Wed, Jan 19, 2000	35.25	35.38	34.25	34.75
1931	NASDAQ	SCHL	Tue, Jan 18, 2000	33.66	35.00	33.19	34.88
1930	NASDAQ	SCHL	Fri, Jan 14, 2000	33.98	34.00	33.25	33.81
1929	NASDAQ	SCHL	Thu, Jan 13, 2000	33.19	34.06	33.00	33.91
1928	NASDAQ	SCHL	Wed, Jan 12, 2000	33.00	34.06	32.59	33.02
1927	NASDAQ	SCHL	Tue, Jan 11, 2000	30.88	33.75	30.88	33.06
1926	NASDAQ	SCHL	Mon, Jan 10, 2000	30.31	30.94	30.31	30.88
1925	NASDAQ	SCHL	Fri, Jan 7, 2000	30.47	30.58	30.19	30.38
1924	NASDAQ	SCHL	Thu, Jan 6, 2000	29.88	30.75	29.88	30.56
1923	NASDAQ	SCHL	Wed, Jan 5, 2000	30.50	30.50	29.88	29.98
1922	NASDAQ	SCHL	Tue, Jan 4, 2000	30.47	30.56	30.09	30.25
1921	NASDAQ	SCHL	Mon, Jan 3, 2000	30.63	30.88	29.63	30.78
1920	NASDAQ	SCHL	Fri, Dec 31, 1999	29.88	31.28	29.75	31.09
1919	NASDAQ	SCHL	Thu, Dec 30, 1999	29.94	29.94	29.75	29.81
1918	NASDAQ	SCHL	Wed, Dec 29, 1999	29.97	30.00	29.72	30.00
1917	NASDAQ	SCHL	Tue, Dec 28, 1999	30.06	30.06	29.88	30.00
1916	NASDAQ	SCHL	Mon, Dec 27, 1999	29.72	30.06	29.72	29.97
1915	NASDAQ	SCHL	Thu, Dec 23, 1999	30.00	30.03	29.72	29.91
1914	NASDAQ	SCHL	Wed, Dec 22, 1999	30.00	30.03	29.94	30.00
1913	NASDAQ	SCHL	Tue, Dec 21, 1999	29.98	30.06	29.47	29.94
1912	NASDAQ	SCHL	Mon, Dec 20, 1999	30.13	30.13	29.44	29.97
1911	NASDAQ	SCHL	Fri, Dec 17, 1999	30.03	30.06	29.78	29.97
1910	NASDAQ	SCHL	Thu, Dec 16, 1999	32.00	32.06	29.78	30.00
1909	NASDAQ	SCHL	Wed, Dec 15, 1999	29.81	29.86	29.56	29.56
1908	NASDAQ	SCHL	Tue, Dec 14, 1999	29.81	30.09	29.81	29.91
1907	NASDAQ	SCHL	Mon, Dec 13, 1999	30.16	30.16	29.81	29.81
1906	NASDAQ	SCHL	Fri, Dec 10, 1999	30.56	30.56	29.88	30.19
1905	NASDAQ	SCHL	Thu, Dec 9, 1999	30.03	30.50	29.69	30.03
1904	NASDAQ	SCHL	Wed, Dec 8, 1999	30.13	30.19	29.50	29.94
1903	NASDAQ	SCHL	Tue, Dec 7, 1999	29.38	30.69	29.38	30.19
1902	NASDAQ	SCHL	Mon, Dec 6, 1999	28.06	29.76	28.06	29.66
1901	NASDAQ	SCHL	Fri, Dec 3, 1999	27.69	28.19	27.50	28.19
1900	NASDAQ	SCHL	Thu, Dec 2, 1999	27.59	28.06	27.47	27.75
1899	NASDAQ	SCHL	Wed, Dec 1, 1999	27.50	27.63	26.97	27.63
1898	NASDAQ	SCHL	Tue, Nov 30, 1999	27.09	27.44	26.94	27.44
1897	NASDAQ	SCHL	Mon, Nov 29, 1999	26.94	27.19	26.94	27.00
1896	NASDAQ	SCHL	Fri, Nov 26, 1999	27.25	27.25	26.94	27.02
1895	NASDAQ	SCHL	Wed, Nov 24, 1999	27.25	27.44	26.94	26.97
1894	NASDAQ	SCHL	Tue, Nov 23, 1999	27.59	27.81	27.00	27.00
1893	NASDAQ	SCHL	Mon, Nov 22, 1999	26.89	27.81	26.78	27.47
1892	NASDAQ	SCHL	Fri, Nov 19, 1999	26.13	27.00	26.09	27.00
1891	NASDAQ	SCHL	Thu, Nov 18, 1999	25.72	26.13	25.63	26.06
1890	NASDAQ	SCHL	Wed, Nov 17, 1999	25.63	25.81	25.63	25.69
1889	NASDAQ	SCHL	Tue, Nov 16, 1999	25.88	26.11	25.63	25.66
1888	NASDAQ	SCHL	Mon, Nov 15, 1999	26.00	26.06	25.63	26.00
1887	NASDAQ	SCHL	Fri, Nov 12, 1999	26.50	26.50	24.88	25.94
1886	NASDAQ	SCHL	Thu, Nov 11, 1999	25.47	27.38	25.41	25.84
1885	NASDAQ	SCHL	Wed, Nov 10, 1999	25.75	25.75	25.38	25.41
1884	NASDAQ	SCHL	Tue, Nov 9, 1999	25.22	25.69	25.06	25.69
1883	NASDAQ	SCHL	Mon, Nov 8, 1999	24.38	25.44	24.38	25.38
1882	NASDAQ	SCHL	Fri, Nov 5, 1999	24.69	24.88	24.38	24.66
1881	NASDAQ	SCHL	Thu, Nov 4, 1999	24.63	24.94	24.47	24.72
1880	NASDAQ	SCHL	Wed, Nov 3, 1999	24.09	24.63	24.06	24.63
1879	NASDAQ	SCHL	Tue, Nov 2, 1999	23.88	24.19	23.88	24.06
1878	NASDAQ	SCHL	Mon, Nov 1, 1999	23.41	24.00	23.38	23.75
1877	NASDAQ	SCHL	Fri, Oct 29, 1999	23.06	23.69	23.06	23.25
1876	NASDAQ	SCHL	Thu, Oct 28, 1999	22.63	23.63	22.63	23.00
1875	NASDAQ	SCHL	Wed, Oct 27, 1999	23.75	23.84	22.25	22.75
1874	NASDAQ	SCHL	Tue, Oct 26, 1999	23.94	24.03	23.63	23.81
1873	NASDAQ	SCHL	Mon, Oct 25, 1999	24.00	24.19	23.88	23.92
1872	NASDAQ	SCHL	Fri, Oct 22, 1999	24.38	24.38	23.78	24.09
1871	NASDAQ	SCHL	Thu, Oct 21, 1999	23.75	24.38	23.75	24.25
1870	NASDAQ	SCHL	Wed, Oct 20, 1999	24.00	24.13	23.75	24.13
1869	NASDAQ	SCHL	Tue, Oct 19, 1999	24.00	24.31	23.63	24.10
1868	NASDAQ	SCHL	Mon, Oct 18, 1999	23.50	24.06	23.25	24.00
1867	NASDAQ	SCHL	Fri, Oct 15, 1999	23.16	23.97	23.00	23.97
1866	NASDAQ	SCHL	Thu, Oct 14, 1999	24.22	24.25	23.25	23.66
1865	NASDAQ	SCHL	Wed, Oct 13, 1999	23.66	23.94	23.50	23.69
1864	NASDAQ	SCHL	Tue, Oct 12, 1999	24.09	24.19	23.50	23.50
1863	NASDAQ	SCHL	Mon, Oct 11, 1999	23.88	24.38	23.88	24.19
1862	NASDAQ	SCHL	Fri, Oct 8, 1999	24.19	24.25	23.50	23.91
1861	NASDAQ	SCHL	Thu, Oct 7, 1999	23.94	24.25	23.78	24.25
1860	NASDAQ	SCHL	Wed, Oct 6, 1999	23.91	24.22	23.25	24.22
1859	NASDAQ	SCHL	Tue, Oct 5, 1999	24.38	24.38	23.13	23.91
1858	NASDAQ	SCHL	Mon, Oct 4, 1999	24.25	24.50	24.16	24.18
1857	NASDAQ	SCHL	Fri, Oct 1, 1999	24.94	25.00	23.88	24.50
1856	NASDAQ	SCHL	Thu, Sep 30, 1999	24.88	25.19	24.13	25.00
1855	NASDAQ	SCHL	Wed, Sep 29, 1999	23.97	25.00	23.63	24.44
1854	NASDAQ	SCHL	Tue, Sep 28, 1999	24.31	24.38	23.63	23.94
1853	NASDAQ	SCHL	Mon, Sep 27, 1999	24.56	24.88	24.25	24.50
1852	NASDAQ	SCHL	Fri, Sep 24, 1999	24.75	24.88	24.25	24.44
1851	NASDAQ	SCHL	Thu, Sep 23, 1999	24.91	25.13	24.81	25.00
1850	NASDAQ	SCHL	Wed, Sep 22, 1999	25.38	25.38	24.88	24.94
1849	NASDAQ	SCHL	Tue, Sep 21, 1999	24.50	25.38	24.00	25.09
1848	NASDAQ	SCHL	Mon, Sep 20, 1999	23.75	25.31	23.75	24.94
1847	NASDAQ	SCHL	Fri, Sep 17, 1999	22.56	24.28	22.50	23.94
1846	NASDAQ	SCHL	Thu, Sep 16, 1999	21.22	22.63	21.19	22.48
1845	NASDAQ	SCHL	Wed, Sep 15, 1999	20.63	21.13	20.63	20.97
1844	NASDAQ	SCHL	Tue, Sep 14, 1999	20.75	20.75	20.50	20.63
1843	NASDAQ	SCHL	Mon, Sep 13, 1999	20.58	20.75	20.38	20.72
1842	NASDAQ	SCHL	Fri, Sep 10, 1999	20.69	20.69	20.38	20.56
1841	NASDAQ	SCHL	Thu, Sep 9, 1999	20.69	20.75	20.50	20.63
1840	NASDAQ	SCHL	Wed, Sep 8, 1999	20.56	20.69	20.38	20.63
1839	NASDAQ	SCHL	Tue, Sep 7, 1999	20.50	20.56	20.06	20.41
1838	NASDAQ	SCHL	Fri, Sep 3, 1999	19.73	20.06	19.69	20.06
1837	NASDAQ	SCHL	Thu, Sep 2, 1999	19.81	19.94	19.56	19.81
1836	NASDAQ	SCHL	Wed, Sep 1, 1999	19.81	19.94	19.50	19.81
1835	NASDAQ	SCHL	Tue, Aug 31, 1999	20.88	20.94	19.81	19.81
1834	NASDAQ	SCHL	Mon, Aug 30, 1999	20.81	20.97	20.56	20.69
1833	NASDAQ	SCHL	Fri, Aug 27, 1999	20.94	21.38	20.75	20.75
1832	NASDAQ	SCHL	Thu, Aug 26, 1999	20.98	21.75	20.78	21.00
1831	NASDAQ	SCHL	Wed, Aug 25, 1999	21.00	21.09	20.56	20.81
1830	NASDAQ	SCHL	Tue, Aug 24, 1999	21.25	21.44	20.88	20.88
1829	NASDAQ	SCHL	Mon, Aug 23, 1999	21.25	21.50	20.94	21.38
1828	NASDAQ	SCHL	Fri, Aug 20, 1999	20.38	21.13	20.06	21.13
1827	NASDAQ	SCHL	Thu, Aug 19, 1999	20.75	20.88	20.31	20.56
1826	NASDAQ	SCHL	Wed, Aug 18, 1999	21.38	21.38	20.88	20.94
1825	NASDAQ	SCHL	Tue, Aug 17, 1999	21.19	21.38	21.19	21.38
1824	NASDAQ	SCHL	Mon, Aug 16, 1999	21.50	21.50	21.19	21.25
1823	NASDAQ	SCHL	Fri, Aug 13, 1999	21.50	21.63	21.19	21.56
1822	NASDAQ	SCHL	Thu, Aug 12, 1999	21.44	21.63	21.19	21.31
1821	NASDAQ	SCHL	Wed, Aug 11, 1999	20.91	21.81	20.88	21.69
1820	NASDAQ	SCHL	Tue, Aug 10, 1999	20.75	20.88	20.63	20.75
1819	NASDAQ	SCHL	Mon, Aug 9, 1999	20.56	20.94	20.50	20.66
1818	NASDAQ	SCHL	Fri, Aug 6, 1999	20.53	20.56	20.25	20.38
1817	NASDAQ	SCHL	Thu, Aug 5, 1999	20.88	20.88	20.38	20.72
1816	NASDAQ	SCHL	Wed, Aug 4, 1999	21.06	21.31	20.88	20.88
1815	NASDAQ	SCHL	Tue, Aug 3, 1999	21.75	21.75	20.88	21.31
1814	NASDAQ	SCHL	Mon, Aug 2, 1999	22.08	22.08	21.00	21.09
1813	NASDAQ	SCHL	Fri, Jul 30, 1999	22.50	22.63	22.19	22.31
1812	NASDAQ	SCHL	Thu, Jul 29, 1999	23.53	23.75	22.53	22.53
1811	NASDAQ	SCHL	Wed, Jul 28, 1999	24.19	24.44	23.75	23.88
1810	NASDAQ	SCHL	Tue, Jul 27, 1999	24.50	24.50	23.88	23.88
1809	NASDAQ	SCHL	Mon, Jul 26, 1999	24.50	25.00	24.31	24.50
1808	NASDAQ	SCHL	Fri, Jul 23, 1999	24.81	25.19	24.69	24.69
1807	NASDAQ	SCHL	Thu, Jul 22, 1999	24.94	25.13	24.94	24.94
1806	NASDAQ	SCHL	Wed, Jul 21, 1999	25.88	25.88	24.50	25.06
1805	NASDAQ	SCHL	Tue, Jul 20, 1999	25.56	26.31	25.06	25.44
1804	NASDAQ	SCHL	Mon, Jul 19, 1999	25.91	26.31	25.50	26.06
1803	NASDAQ	SCHL	Fri, Jul 16, 1999	25.75	26.28	25.75	26.02
1802	NASDAQ	SCHL	Thu, Jul 15, 1999	26.25	26.69	25.75	25.84
1801	NASDAQ	SCHL	Wed, Jul 14, 1999	26.25	26.69	26.25	26.50
1800	NASDAQ	SCHL	Tue, Jul 13, 1999	26.75	26.75	26.25	26.38
1799	NASDAQ	SCHL	Mon, Jul 12, 1999	25.88	26.88	25.75	26.88
1798	NASDAQ	SCHL	Fri, Jul 9, 1999	26.13	26.38	25.88	25.88
1797	NASDAQ	SCHL	Thu, Jul 8, 1999	26.00	26.38	25.50	26.38
1796	NASDAQ	SCHL	Wed, Jul 7, 1999	26.02	26.02	25.50	25.63
1795	NASDAQ	SCHL	Tue, Jul 6, 1999	25.50	26.47	25.13	25.94
1794	NASDAQ	SCHL	Fri, Jul 2, 1999	25.50	25.50	24.94	25.19
1793	NASDAQ	SCHL	Thu, Jul 1, 1999	25.31	25.44	25.01	25.44
1792	NASDAQ	SCHL	Wed, Jun 30, 1999	25.38	25.38	24.97	25.31
1791	NASDAQ	SCHL	Tue, Jun 29, 1999	24.88	25.38	24.88	25.38
1790	NASDAQ	SCHL	Mon, Jun 28, 1999	25.13	25.69	24.88	25.25
1789	NASDAQ	SCHL	Fri, Jun 25, 1999	24.88	25.75	24.88	25.69
1788	NASDAQ	SCHL	Thu, Jun 24, 1999	25.50	25.56	24.88	24.94
1787	NASDAQ	SCHL	Wed, Jun 23, 1999	24.88	25.38	24.88	25.00
1786	NASDAQ	SCHL	Tue, Jun 22, 1999	25.75	25.75	24.88	25.00
1785	NASDAQ	SCHL	Mon, Jun 21, 1999	25.50	25.75	24.88	25.63
1784	NASDAQ	SCHL	Fri, Jun 18, 1999	24.88	25.50	24.88	25.50
1783	NASDAQ	SCHL	Thu, Jun 17, 1999	25.00	25.06	24.70	25.00
1782	NASDAQ	SCHL	Wed, Jun 16, 1999	25.00	25.00	24.44	24.78
1781	NASDAQ	SCHL	Tue, Jun 15, 1999	25.00	25.00	24.31	24.61
1780	NASDAQ	SCHL	Mon, Jun 14, 1999	24.41	24.94	24.31	24.31
1779	NASDAQ	SCHL	Fri, Jun 11, 1999	25.75	25.75	24.41	24.53
1778	NASDAQ	SCHL	Thu, Jun 10, 1999	25.25	25.50	24.94	25.50
1777	NASDAQ	SCHL	Wed, Jun 9, 1999	25.00	25.50	24.94	25.25
1776	NASDAQ	SCHL	Tue, Jun 8, 1999	24.06	25.75	24.06	25.25
1775	NASDAQ	SCHL	Mon, Jun 7, 1999	23.88	24.13	23.88	24.09
1774	NASDAQ	SCHL	Fri, Jun 4, 1999	24.19	24.63	23.13	23.25
1773	NASDAQ	SCHL	Thu, Jun 3, 1999	24.53	24.54	24.00	24.23
1772	NASDAQ	SCHL	Wed, Jun 2, 1999	24.38	24.94	24.31	24.50
1771	NASDAQ	SCHL	Tue, Jun 1, 1999	24.19	24.44	24.06	24.25
1770	NASDAQ	SCHL	Fri, May 28, 1999	23.94	24.44	23.94	24.25
1769	NASDAQ	SCHL	Thu, May 27, 1999	23.56	24.66	23.25	24.00
1768	NASDAQ	SCHL	Wed, May 26, 1999	23.13	23.38	23.13	23.38
1767	NASDAQ	SCHL	Tue, May 25, 1999	23.94	23.94	23.16	23.31
1766	NASDAQ	SCHL	Mon, May 24, 1999	23.91	23.94	23.16	23.25
1765	NASDAQ	SCHL	Fri, May 21, 1999	22.94	23.88	22.94	23.50
1764	NASDAQ	SCHL	Thu, May 20, 1999	23.75	23.75	22.94	23.25
1763	NASDAQ	SCHL	Wed, May 19, 1999	22.94	23.63	22.94	23.31
1762	NASDAQ	SCHL	Tue, May 18, 1999	22.94	23.06	22.94	22.94
1761	NASDAQ	SCHL	Mon, May 17, 1999	22.94	23.25	22.94	23.00
1760	NASDAQ	SCHL	Fri, May 14, 1999	23.44	23.63	22.94	22.94
1759	NASDAQ	SCHL	Thu, May 13, 1999	24.00	24.00	23.50	24.00
1758	NASDAQ	SCHL	Wed, May 12, 1999	23.50	23.88	23.38	23.53
1757	NASDAQ	SCHL	Tue, May 11, 1999	23.25	23.88	23.25	23.50
1756	NASDAQ	SCHL	Mon, May 10, 1999	23.00	23.81	22.94	23.81
1755	NASDAQ	SCHL	Fri, May 7, 1999	23.31	23.44	22.94	23.44
1754	NASDAQ	SCHL	Thu, May 6, 1999	23.31	23.38	22.94	23.13
1753	NASDAQ	SCHL	Wed, May 5, 1999	23.00	23.69	22.88	22.88
1752	NASDAQ	SCHL	Tue, May 4, 1999	25.03	25.03	23.13	23.33
1751	NASDAQ	SCHL	Mon, May 3, 1999	23.19	25.00	23.19	24.69
1750	NASDAQ	SCHL	Fri, Apr 30, 1999	23.38	24.03	23.38	23.64
1749	NASDAQ	SCHL	Thu, Apr 29, 1999	23.00	23.38	22.13	23.38
1748	NASDAQ	SCHL	Wed, Apr 28, 1999	23.63	23.63	22.94	23.13
1747	NASDAQ	SCHL	Tue, Apr 27, 1999	22.00	24.98	22.00	23.03
1746	NASDAQ	SCHL	Mon, Apr 26, 1999	22.19	22.47	22.06	22.31
1745	NASDAQ	SCHL	Fri, Apr 23, 1999	22.34	22.56	22.34	22.50
1744	NASDAQ	SCHL	Thu, Apr 22, 1999	22.25	22.75	22.19	22.38
1743	NASDAQ	SCHL	Wed, Apr 21, 1999	22.38	22.69	22.38	22.50
1742	NASDAQ	SCHL	Tue, Apr 20, 1999	22.50	22.67	22.44	22.50
1741	NASDAQ	SCHL	Mon, Apr 19, 1999	24.00	24.00	22.00	22.52
1740	NASDAQ	SCHL	Fri, Apr 16, 1999	23.19	24.00	23.19	23.30
1739	NASDAQ	SCHL	Thu, Apr 15, 1999	23.25	24.00	23.13	23.50
1738	NASDAQ	SCHL	Wed, Apr 14, 1999	23.13	24.00	23.13	23.13
1737	NASDAQ	SCHL	Tue, Apr 13, 1999	23.13	23.75	23.13	23.16
1736	NASDAQ	SCHL	Mon, Apr 12, 1999	24.25	24.25	23.13	23.25
1735	NASDAQ	SCHL	Fri, Apr 9, 1999	24.56	24.69	24.00	24.31
1734	NASDAQ	SCHL	Thu, Apr 8, 1999	24.78	24.81	24.55	24.56
1733	NASDAQ	SCHL	Wed, Apr 7, 1999	25.34	25.34	24.56	24.63
1732	NASDAQ	SCHL	Tue, Apr 6, 1999	25.06	25.38	25.06	25.23
1731	NASDAQ	SCHL	Mon, Apr 5, 1999	24.38	25.25	24.38	25.06
1730	NASDAQ	SCHL	Thu, Apr 1, 1999	24.38	25.13	24.38	25.06
1729	NASDAQ	SCHL	Wed, Mar 31, 1999	24.44	25.19	24.38	24.44
1728	NASDAQ	SCHL	Tue, Mar 30, 1999	25.13	25.50	24.44	24.50
1727	NASDAQ	SCHL	Mon, Mar 29, 1999	25.00	25.63	25.00	25.50
1726	NASDAQ	SCHL	Fri, Mar 26, 1999	24.44	25.25	24.44	24.88
1725	NASDAQ	SCHL	Thu, Mar 25, 1999	24.56	24.75	24.44	24.44
1724	NASDAQ	SCHL	Wed, Mar 24, 1999	25.25	25.25	24.44	24.44
1723	NASDAQ	SCHL	Tue, Mar 23, 1999	26.13	26.13	25.25	25.25
1722	NASDAQ	SCHL	Mon, Mar 22, 1999	26.63	26.63	25.69	25.75
1721	NASDAQ	SCHL	Fri, Mar 19, 1999	25.34	28.13	25.34	26.36
1720	NASDAQ	SCHL	Thu, Mar 18, 1999	25.88	26.75	25.81	26.00
1719	NASDAQ	SCHL	Wed, Mar 17, 1999	24.88	26.44	24.88	25.75
1718	NASDAQ	SCHL	Tue, Mar 16, 1999	24.75	25.19	24.63	25.00
1717	NASDAQ	SCHL	Mon, Mar 15, 1999	26.63	26.63	24.44	24.53
1716	NASDAQ	SCHL	Fri, Mar 12, 1999	26.00	26.25	25.88	25.88
1715	NASDAQ	SCHL	Thu, Mar 11, 1999	25.94	26.75	25.88	25.91
1714	NASDAQ	SCHL	Wed, Mar 10, 1999	26.50	26.50	25.91	26.00
1713	NASDAQ	SCHL	Tue, Mar 9, 1999	25.88	26.50	25.19	26.19
1712	NASDAQ	SCHL	Mon, Mar 8, 1999	25.50	26.25	25.38	26.00
1711	NASDAQ	SCHL	Fri, Mar 5, 1999	24.63	26.38	24.63	26.38
1710	NASDAQ	SCHL	Thu, Mar 4, 1999	24.31	24.56	24.31	24.50
1709	NASDAQ	SCHL	Wed, Mar 3, 1999	24.63	24.69	24.30	24.38
1708	NASDAQ	SCHL	Tue, Mar 2, 1999	24.50	24.88	24.50	24.50
1707	NASDAQ	SCHL	Mon, Mar 1, 1999	25.00	25.00	24.38	24.38
1706	NASDAQ	SCHL	Fri, Feb 26, 1999	24.88	25.25	24.50	24.63
1705	NASDAQ	SCHL	Thu, Feb 25, 1999	25.88	26.19	24.75	25.00
1704	NASDAQ	SCHL	Wed, Feb 24, 1999	26.06	26.38	25.88	26.19
1703	NASDAQ	SCHL	Tue, Feb 23, 1999	25.44	26.25	25.44	26.19
1702	NASDAQ	SCHL	Mon, Feb 22, 1999	24.78	25.75	24.78	25.75
1701	NASDAQ	SCHL	Fri, Feb 19, 1999	25.97	26.00	24.75	24.75
1700	NASDAQ	SCHL	Thu, Feb 18, 1999	26.00	26.38	25.69	25.97
1699	NASDAQ	SCHL	Wed, Feb 17, 1999	27.00	27.03	25.63	25.63
1698	NASDAQ	SCHL	Tue, Feb 16, 1999	27.75	27.88	27.44	27.44
1697	NASDAQ	SCHL	Fri, Feb 12, 1999	27.63	27.63	27.50	27.53
1696	NASDAQ	SCHL	Thu, Feb 11, 1999	27.63	28.00	27.50	27.78
1695	NASDAQ	SCHL	Wed, Feb 10, 1999	27.50	28.00	27.50	27.56
1694	NASDAQ	SCHL	Tue, Feb 9, 1999	28.06	28.28	27.56	27.58
1693	NASDAQ	SCHL	Mon, Feb 8, 1999	28.31	28.41	28.25	28.28
1692	NASDAQ	SCHL	Fri, Feb 5, 1999	28.56	28.56	28.25	28.31
1691	NASDAQ	SCHL	Thu, Feb 4, 1999	28.31	28.69	28.31	28.47
1690	NASDAQ	SCHL	Wed, Feb 3, 1999	28.31	28.75	28.31	28.69
1689	NASDAQ	SCHL	Tue, Feb 2, 1999	28.75	28.75	28.31	28.34
1688	NASDAQ	SCHL	Mon, Feb 1, 1999	28.38	28.88	28.31	28.56
1687	NASDAQ	SCHL	Fri, Jan 29, 1999	28.31	28.63	28.31	28.31
1686	NASDAQ	SCHL	Thu, Jan 28, 1999	28.13	28.38	28.13	28.34
1685	NASDAQ	SCHL	Wed, Jan 27, 1999	28.50	28.50	27.50	28.06
1684	NASDAQ	SCHL	Tue, Jan 26, 1999	28.19	28.56	28.13	28.50
1683	NASDAQ	SCHL	Mon, Jan 25, 1999	27.25	28.38	27.25	28.38
1682	NASDAQ	SCHL	Fri, Jan 22, 1999	26.69	27.63	26.63	27.63
1681	NASDAQ	SCHL	Thu, Jan 21, 1999	26.63	27.25	26.56	26.75
1680	NASDAQ	SCHL	Wed, Jan 20, 1999	26.69	26.88	26.00	26.88
1679	NASDAQ	SCHL	Tue, Jan 19, 1999	26.50	26.69	25.75	26.13
1678	NASDAQ	SCHL	Fri, Jan 15, 1999	26.25	26.25	25.13	26.00
1677	NASDAQ	SCHL	Thu, Jan 14, 1999	25.75	26.63	25.44	25.84
1676	NASDAQ	SCHL	Wed, Jan 13, 1999	26.00	26.38	25.44	25.75
1675	NASDAQ	SCHL	Tue, Jan 12, 1999	27.75	28.00	26.50	26.50
1674	NASDAQ	SCHL	Mon, Jan 11, 1999	28.13	28.41	27.56	28.25
1673	NASDAQ	SCHL	Fri, Jan 8, 1999	28.00	28.63	27.56	27.59
1672	NASDAQ	SCHL	Thu, Jan 7, 1999	28.88	29.31	27.63	28.50
1671	NASDAQ	SCHL	Wed, Jan 6, 1999	28.00	29.75	28.00	29.38
1670	NASDAQ	SCHL	Tue, Jan 5, 1999	26.50	28.06	26.50	27.88
1669	NASDAQ	SCHL	Mon, Jan 4, 1999	26.50	26.91	26.00	26.59
1668	NASDAQ	SCHL	Thu, Dec 31, 1998	27.03	27.63	26.13	26.81
1667	NASDAQ	SCHL	Wed, Dec 30, 1998	27.38	27.38	26.38	27.03
1666	NASDAQ	SCHL	Tue, Dec 29, 1998	28.00	28.50	27.00	27.38
1665	NASDAQ	SCHL	Mon, Dec 28, 1998	26.44	27.75	26.44	27.03
1664	NASDAQ	SCHL	Thu, Dec 24, 1998	26.69	26.72	26.44	26.72
1663	NASDAQ	SCHL	Wed, Dec 23, 1998	26.63	26.75	26.44	26.44
1662	NASDAQ	SCHL	Tue, Dec 22, 1998	25.81	27.06	25.81	26.59
1661	NASDAQ	SCHL	Mon, Dec 21, 1998	25.91	26.13	25.81	26.06
1660	NASDAQ	SCHL	Fri, Dec 18, 1998	25.69	26.09	25.63	25.81
1659	NASDAQ	SCHL	Thu, Dec 17, 1998	25.25	26.19	25.25	26.19
1658	NASDAQ	SCHL	Wed, Dec 16, 1998	25.44	25.50	25.19	25.31
1657	NASDAQ	SCHL	Tue, Dec 15, 1998	25.00	25.28	24.69	25.28
1656	NASDAQ	SCHL	Mon, Dec 14, 1998	24.81	25.69	24.75	25.00
1655	NASDAQ	SCHL	Fri, Dec 11, 1998	25.25	26.25	24.31	24.44
1654	NASDAQ	SCHL	Thu, Dec 10, 1998	24.13	25.19	24.13	24.81
1653	NASDAQ	SCHL	Wed, Dec 9, 1998	25.00	25.22	24.25	24.38
1652	NASDAQ	SCHL	Tue, Dec 8, 1998	25.63	25.75	24.91	25.00
1651	NASDAQ	SCHL	Mon, Dec 7, 1998	24.25	25.56	24.25	25.13
1650	NASDAQ	SCHL	Fri, Dec 4, 1998	24.25	24.88	23.69	24.88
1649	NASDAQ	SCHL	Thu, Dec 3, 1998	23.31	24.00	23.31	23.94
1648	NASDAQ	SCHL	Wed, Dec 2, 1998	23.38	23.63	23.31	23.44
1647	NASDAQ	SCHL	Tue, Dec 1, 1998	23.56	23.88	23.31	23.56
1646	NASDAQ	SCHL	Mon, Nov 30, 1998	24.31	24.31	23.56	23.81
1645	NASDAQ	SCHL	Fri, Nov 27, 1998	23.81	24.06	23.78	24.06
1644	NASDAQ	SCHL	Wed, Nov 25, 1998	24.31	24.31	23.69	24.06
1643	NASDAQ	SCHL	Tue, Nov 24, 1998	25.03	25.09	24.38	24.38
1642	NASDAQ	SCHL	Mon, Nov 23, 1998	25.50	25.63	24.84	25.11
1641	NASDAQ	SCHL	Fri, Nov 20, 1998	25.22	25.88	24.94	25.44
1640	NASDAQ	SCHL	Thu, Nov 19, 1998	25.00	25.25	24.94	25.22
1639	NASDAQ	SCHL	Wed, Nov 18, 1998	25.63	26.38	24.81	25.25
1638	NASDAQ	SCHL	Tue, Nov 17, 1998	23.91	26.25	23.91	26.00
1637	NASDAQ	SCHL	Mon, Nov 16, 1998	23.75	24.00	23.56	24.00
1636	NASDAQ	SCHL	Fri, Nov 13, 1998	24.38	24.38	23.75	23.97
1635	NASDAQ	SCHL	Thu, Nov 12, 1998	23.50	24.31	23.50	23.94
1634	NASDAQ	SCHL	Wed, Nov 11, 1998	24.63	25.06	23.50	23.66
1633	NASDAQ	SCHL	Tue, Nov 10, 1998	23.97	24.06	23.81	24.00
1632	NASDAQ	SCHL	Mon, Nov 9, 1998	24.38	24.63	23.56	24.13
1631	NASDAQ	SCHL	Fri, Nov 6, 1998	22.63	24.81	22.50	24.50
1630	NASDAQ	SCHL	Thu, Nov 5, 1998	21.66	22.88	21.66	22.75
1629	NASDAQ	SCHL	Wed, Nov 4, 1998	21.50	22.00	21.44	21.88
1628	NASDAQ	SCHL	Tue, Nov 3, 1998	20.88	22.00	20.75	21.63
1627	NASDAQ	SCHL	Mon, Nov 2, 1998	19.75	20.94	19.50	20.88
1626	NASDAQ	SCHL	Fri, Oct 30, 1998	19.75	19.75	19.06	19.72
1625	NASDAQ	SCHL	Thu, Oct 29, 1998	18.66	19.88	18.59	19.50
1624	NASDAQ	SCHL	Wed, Oct 28, 1998	18.72	18.78	18.44	18.66
1623	NASDAQ	SCHL	Tue, Oct 27, 1998	18.75	18.88	18.44	18.69
1622	NASDAQ	SCHL	Mon, Oct 26, 1998	18.63	18.78	18.63	18.75
1621	NASDAQ	SCHL	Fri, Oct 23, 1998	18.88	18.88	18.38	18.75
1620	NASDAQ	SCHL	Thu, Oct 22, 1998	19.00	19.31	18.44	18.81
1619	NASDAQ	SCHL	Wed, Oct 21, 1998	19.31	19.59	19.00	19.25
1618	NASDAQ	SCHL	Tue, Oct 20, 1998	19.75	19.75	19.38	19.38
1617	NASDAQ	SCHL	Mon, Oct 19, 1998	19.66	19.78	19.25	19.25
1616	NASDAQ	SCHL	Fri, Oct 16, 1998	19.25	19.73	19.22	19.59
1615	NASDAQ	SCHL	Thu, Oct 15, 1998	19.34	19.81	19.13	19.13
1614	NASDAQ	SCHL	Wed, Oct 14, 1998	19.34	19.75	19.25	19.56
1613	NASDAQ	SCHL	Tue, Oct 13, 1998	19.88	20.25	19.50	19.50
1612	NASDAQ	SCHL	Mon, Oct 12, 1998	20.09	20.50	19.75	20.13
1611	NASDAQ	SCHL	Fri, Oct 9, 1998	18.63	20.50	18.63	19.94
1610	NASDAQ	SCHL	Thu, Oct 8, 1998	19.00	19.00	18.31	18.84
1609	NASDAQ	SCHL	Wed, Oct 7, 1998	19.09	19.44	18.94	19.44
1608	NASDAQ	SCHL	Tue, Oct 6, 1998	18.94	19.16	18.94	18.94
1607	NASDAQ	SCHL	Mon, Oct 5, 1998	19.22	19.22	18.63	18.94
1606	NASDAQ	SCHL	Fri, Oct 2, 1998	20.13	20.13	19.44	19.44
1605	NASDAQ	SCHL	Thu, Oct 1, 1998	19.28	20.69	19.28	19.83
1604	NASDAQ	SCHL	Wed, Sep 30, 1998	21.88	21.88	20.50	21.25
1603	NASDAQ	SCHL	Tue, Sep 29, 1998	22.19	22.44	21.69	21.75
1602	NASDAQ	SCHL	Mon, Sep 28, 1998	21.47	22.20	21.47	22.00
1601	NASDAQ	SCHL	Fri, Sep 25, 1998	20.25	22.25	20.25	21.59
1600	NASDAQ	SCHL	Thu, Sep 24, 1998	20.63	21.25	20.50	20.63
1599	NASDAQ	SCHL	Wed, Sep 23, 1998	20.44	21.13	20.38	20.98
1598	NASDAQ	SCHL	Tue, Sep 22, 1998	19.75	20.47	19.50	20.44
1597	NASDAQ	SCHL	Mon, Sep 21, 1998	19.13	19.88	19.00	19.75
1596	NASDAQ	SCHL	Fri, Sep 18, 1998	18.88	20.00	18.59	20.00
1595	NASDAQ	SCHL	Thu, Sep 17, 1998	18.88	19.38	17.75	18.88
1594	NASDAQ	SCHL	Wed, Sep 16, 1998	19.00	20.13	19.00	19.56
1593	NASDAQ	SCHL	Tue, Sep 15, 1998	19.00	19.50	19.00	19.50
1592	NASDAQ	SCHL	Mon, Sep 14, 1998	19.53	19.81	19.06	19.50
1591	NASDAQ	SCHL	Fri, Sep 11, 1998	18.00	19.81	18.00	19.66
1590	NASDAQ	SCHL	Thu, Sep 10, 1998	18.50	19.25	18.03	18.56
1589	NASDAQ	SCHL	Wed, Sep 9, 1998	19.72	20.63	18.63	18.75
1588	NASDAQ	SCHL	Tue, Sep 8, 1998	20.50	20.50	19.63	20.38
1587	NASDAQ	SCHL	Fri, Sep 4, 1998	20.44	21.06	19.63	19.69
1586	NASDAQ	SCHL	Thu, Sep 3, 1998	19.50	21.19	19.50	20.81
1585	NASDAQ	SCHL	Wed, Sep 2, 1998	20.06	20.75	19.50	19.97
1584	NASDAQ	SCHL	Tue, Sep 1, 1998	19.38	20.06	19.31	19.50
1583	NASDAQ	SCHL	Mon, Aug 31, 1998	19.25	20.75	19.19	19.38
1582	NASDAQ	SCHL	Fri, Aug 28, 1998	20.44	20.44	19.25	19.44
1581	NASDAQ	SCHL	Thu, Aug 27, 1998	19.88	20.38	19.69	19.88
1580	NASDAQ	SCHL	Wed, Aug 26, 1998	20.88	21.34	19.63	19.94
1579	NASDAQ	SCHL	Tue, Aug 25, 1998	21.00	21.88	21.00	21.22
1578	NASDAQ	SCHL	Mon, Aug 24, 1998	20.63	21.75	20.25	21.47
1577	NASDAQ	SCHL	Fri, Aug 21, 1998	20.66	21.00	20.13	21.00
1576	NASDAQ	SCHL	Thu, Aug 20, 1998	21.44	21.44	20.53	20.69
1575	NASDAQ	SCHL	Wed, Aug 19, 1998	21.94	21.94	20.81	21.00
1574	NASDAQ	SCHL	Tue, Aug 18, 1998	21.31	22.00	21.25	21.50
1573	NASDAQ	SCHL	Mon, Aug 17, 1998	21.50	22.06	21.31	21.31
1572	NASDAQ	SCHL	Fri, Aug 14, 1998	22.06	22.06	21.75	21.91
1571	NASDAQ	SCHL	Thu, Aug 13, 1998	21.16	22.31	21.16	22.06
1570	NASDAQ	SCHL	Wed, Aug 12, 1998	21.13	21.75	21.13	21.50
1569	NASDAQ	SCHL	Tue, Aug 11, 1998	22.00	22.25	21.13	21.13
1568	NASDAQ	SCHL	Mon, Aug 10, 1998	21.94	22.88	21.94	22.03
1567	NASDAQ	SCHL	Fri, Aug 7, 1998	20.94	22.19	20.94	22.19
1566	NASDAQ	SCHL	Thu, Aug 6, 1998	20.94	21.38	20.94	21.00
1565	NASDAQ	SCHL	Wed, Aug 5, 1998	20.88	21.38	20.88	21.03
1564	NASDAQ	SCHL	Tue, Aug 4, 1998	21.38	21.41	20.88	20.94
1563	NASDAQ	SCHL	Mon, Aug 3, 1998	20.88	20.97	20.88	20.95
1562	NASDAQ	SCHL	Fri, Jul 31, 1998	20.88	21.06	20.88	20.95
1561	NASDAQ	SCHL	Thu, Jul 30, 1998	21.06	21.19	20.88	20.88
1560	NASDAQ	SCHL	Wed, Jul 29, 1998	21.19	21.22	21.00	21.06
1559	NASDAQ	SCHL	Tue, Jul 28, 1998	21.38	21.38	21.00	21.06
1558	NASDAQ	SCHL	Mon, Jul 27, 1998	20.81	21.28	20.81	21.19
1557	NASDAQ	SCHL	Fri, Jul 24, 1998	21.81	21.81	20.94	21.06
1556	NASDAQ	SCHL	Thu, Jul 23, 1998	20.94	21.88	20.94	21.13
1555	NASDAQ	SCHL	Wed, Jul 22, 1998	21.06	21.50	21.06	21.38
1554	NASDAQ	SCHL	Tue, Jul 21, 1998	21.25	21.63	21.19	21.44
1553	NASDAQ	SCHL	Mon, Jul 20, 1998	21.00	21.63	20.94	21.63
1552	NASDAQ	SCHL	Fri, Jul 17, 1998	20.88	21.50	20.88	21.50
1551	NASDAQ	SCHL	Thu, Jul 16, 1998	21.38	21.63	20.91	21.19
1550	NASDAQ	SCHL	Wed, Jul 15, 1998	20.31	21.75	20.00	21.75
1549	NASDAQ	SCHL	Tue, Jul 14, 1998	19.63	19.75	19.19	19.19
1548	NASDAQ	SCHL	Mon, Jul 13, 1998	19.50	19.81	19.25	19.75
1547	NASDAQ	SCHL	Fri, Jul 10, 1998	19.81	19.81	19.69	19.75
1546	NASDAQ	SCHL	Thu, Jul 9, 1998	19.50	19.81	19.44	19.81
1545	NASDAQ	SCHL	Wed, Jul 8, 1998	19.50	19.81	19.44	19.56
1544	NASDAQ	SCHL	Tue, Jul 7, 1998	19.44	19.88	19.31	19.44
1543	NASDAQ	SCHL	Mon, Jul 6, 1998	19.75	20.06	19.50	19.75
1542	NASDAQ	SCHL	Thu, Jul 2, 1998	20.06	20.06	19.81	19.81
1541	NASDAQ	SCHL	Wed, Jul 1, 1998	20.00	20.19	19.94	20.06
1540	NASDAQ	SCHL	Tue, Jun 30, 1998	19.59	20.19	19.50	19.94
1539	NASDAQ	SCHL	Mon, Jun 29, 1998	19.31	19.69	19.31	19.69
1538	NASDAQ	SCHL	Fri, Jun 26, 1998	19.63	19.75	19.25	19.38
1537	NASDAQ	SCHL	Thu, Jun 25, 1998	19.22	19.97	19.19	19.44
1536	NASDAQ	SCHL	Wed, Jun 24, 1998	19.25	19.47	19.00	19.38
1535	NASDAQ	SCHL	Tue, Jun 23, 1998	19.13	19.31	19.06	19.22
1534	NASDAQ	SCHL	Mon, Jun 22, 1998	18.59	19.13	18.44	19.13
1533	NASDAQ	SCHL	Fri, Jun 19, 1998	18.69	18.69	18.38	18.44
1532	NASDAQ	SCHL	Thu, Jun 18, 1998	18.81	18.94	18.25	18.38
1531	NASDAQ	SCHL	Wed, Jun 17, 1998	18.13	18.94	18.13	18.94
1530	NASDAQ	SCHL	Tue, Jun 16, 1998	18.53	18.88	17.88	18.31
1529	NASDAQ	SCHL	Mon, Jun 15, 1998	18.56	18.81	18.22	18.38
1528	NASDAQ	SCHL	Fri, Jun 12, 1998	19.13	19.25	18.50	18.94
1527	NASDAQ	SCHL	Thu, Jun 11, 1998	19.25	19.38	19.13	19.19
1526	NASDAQ	SCHL	Wed, Jun 10, 1998	19.25	19.50	19.25	19.25
1525	NASDAQ	SCHL	Tue, Jun 9, 1998	19.25	19.75	19.25	19.47
1524	NASDAQ	SCHL	Mon, Jun 8, 1998	19.25	19.63	19.25	19.56
1523	NASDAQ	SCHL	Fri, Jun 5, 1998	19.38	19.56	19.31	19.56
1522	NASDAQ	SCHL	Thu, Jun 4, 1998	19.50	19.63	19.31	19.38
1521	NASDAQ	SCHL	Wed, Jun 3, 1998	19.19	19.56	19.19	19.47
1520	NASDAQ	SCHL	Tue, Jun 2, 1998	19.50	19.50	19.19	19.50
1519	NASDAQ	SCHL	Mon, Jun 1, 1998	19.50	19.88	19.38	19.47
1518	NASDAQ	SCHL	Fri, May 29, 1998	19.75	20.09	19.56	20.00
1517	NASDAQ	SCHL	Thu, May 28, 1998	19.25	20.19	19.25	19.91
1516	NASDAQ	SCHL	Wed, May 27, 1998	19.25	19.38	19.25	19.34
1515	NASDAQ	SCHL	Tue, May 26, 1998	19.34	19.38	19.28	19.34
1514	NASDAQ	SCHL	Fri, May 22, 1998	19.25	19.31	19.25	19.25
1513	NASDAQ	SCHL	Thu, May 21, 1998	19.31	19.50	19.25	19.31
1512	NASDAQ	SCHL	Wed, May 20, 1998	19.41	19.50	19.31	19.38
1511	NASDAQ	SCHL	Tue, May 19, 1998	19.25	19.50	19.25	19.47
1510	NASDAQ	SCHL	Mon, May 18, 1998	19.66	19.66	19.31	19.50
1509	NASDAQ	SCHL	Fri, May 15, 1998	19.13	19.75	19.13	19.75
1508	NASDAQ	SCHL	Thu, May 14, 1998	18.63	19.44	18.63	19.38
1507	NASDAQ	SCHL	Wed, May 13, 1998	18.69	19.00	18.69	18.69
1506	NASDAQ	SCHL	Tue, May 12, 1998	18.69	19.00	18.69	18.69
1505	NASDAQ	SCHL	Mon, May 11, 1998	18.69	18.88	18.69	18.69
1504	NASDAQ	SCHL	Fri, May 8, 1998	18.69	19.00	18.69	19.00
1503	NASDAQ	SCHL	Thu, May 7, 1998	18.81	19.03	18.69	18.72
1502	NASDAQ	SCHL	Wed, May 6, 1998	19.06	19.06	18.81	18.81
1501	NASDAQ	SCHL	Tue, May 5, 1998	19.38	19.91	19.06	19.06
1500	NASDAQ	SCHL	Mon, May 4, 1998	19.22	20.00	19.22	19.47
1499	NASDAQ	SCHL	Fri, May 1, 1998	18.63	19.63	18.63	19.56
1498	NASDAQ	SCHL	Thu, Apr 30, 1998	19.00	19.00	18.50	18.63
1497	NASDAQ	SCHL	Wed, Apr 29, 1998	18.50	19.00	18.38	18.75
1496	NASDAQ	SCHL	Tue, Apr 28, 1998	18.19	18.50	18.19	18.50
1495	NASDAQ	SCHL	Mon, Apr 27, 1998	19.50	19.50	17.78	18.50
1494	NASDAQ	SCHL	Fri, Apr 24, 1998	19.50	19.63	18.94	19.25
1493	NASDAQ	SCHL	Thu, Apr 23, 1998	19.88	20.19	19.13	19.56
1492	NASDAQ	SCHL	Wed, Apr 22, 1998	20.06	20.06	19.88	19.88
1491	NASDAQ	SCHL	Tue, Apr 21, 1998	19.94	20.19	19.88	19.88
1490	NASDAQ	SCHL	Mon, Apr 20, 1998	19.91	20.00	19.91	20.00
1489	NASDAQ	SCHL	Fri, Apr 17, 1998	19.75	20.25	19.75	20.00
1488	NASDAQ	SCHL	Thu, Apr 16, 1998	19.88	20.13	19.81	19.88
1487	NASDAQ	SCHL	Wed, Apr 15, 1998	19.69	20.25	19.69	20.00
1486	NASDAQ	SCHL	Tue, Apr 14, 1998	19.75	20.00	19.69	19.88
1485	NASDAQ	SCHL	Mon, Apr 13, 1998	19.81	20.13	19.75	19.75
1484	NASDAQ	SCHL	Thu, Apr 9, 1998	20.31	20.38	19.56	20.00
1483	NASDAQ	SCHL	Wed, Apr 8, 1998	20.06	20.50	20.06	20.38
1482	NASDAQ	SCHL	Tue, Apr 7, 1998	20.50	20.50	20.00	20.50
1481	NASDAQ	SCHL	Mon, Apr 6, 1998	20.50	20.63	20.00	20.00
1480	NASDAQ	SCHL	Fri, Apr 3, 1998	20.50	20.75	20.00	20.25
1479	NASDAQ	SCHL	Thu, Apr 2, 1998	20.50	20.88	20.38	20.38
1478	NASDAQ	SCHL	Wed, Apr 1, 1998	20.75	21.13	20.75	20.88
1477	NASDAQ	SCHL	Tue, Mar 31, 1998	21.00	21.44	21.00	21.13
1476	NASDAQ	SCHL	Mon, Mar 30, 1998	20.75	21.38	20.75	21.13
1475	NASDAQ	SCHL	Fri, Mar 27, 1998	20.88	21.19	20.75	20.84
1474	NASDAQ	SCHL	Thu, Mar 26, 1998	20.00	21.25	20.00	21.25
1473	NASDAQ	SCHL	Wed, Mar 25, 1998	19.88	20.75	19.88	20.75
1472	NASDAQ	SCHL	Tue, Mar 24, 1998	19.88	20.13	19.88	20.13
1471	NASDAQ	SCHL	Mon, Mar 23, 1998	19.88	20.06	19.88	19.88
1470	NASDAQ	SCHL	Fri, Mar 20, 1998	20.19	20.25	19.88	19.88
1469	NASDAQ	SCHL	Thu, Mar 19, 1998	19.94	20.75	19.88	20.13
1468	NASDAQ	SCHL	Wed, Mar 18, 1998	19.88	21.00	19.25	20.50
1467	NASDAQ	SCHL	Tue, Mar 17, 1998	20.13	21.00	20.13	20.25
1466	NASDAQ	SCHL	Mon, Mar 16, 1998	20.50	21.44	20.13	20.13
1465	NASDAQ	SCHL	Fri, Mar 13, 1998	20.13	21.25	20.13	20.75
1464	NASDAQ	SCHL	Thu, Mar 12, 1998	21.00	21.13	20.00	20.25
1463	NASDAQ	SCHL	Wed, Mar 11, 1998	20.50	21.94	19.94	21.25
1462	NASDAQ	SCHL	Tue, Mar 10, 1998	20.38	20.63	19.88	20.50
1461	NASDAQ	SCHL	Mon, Mar 9, 1998	19.75	20.44	19.13	19.94
1460	NASDAQ	SCHL	Fri, Mar 6, 1998	19.19	19.63	19.03	19.63
1459	NASDAQ	SCHL	Thu, Mar 5, 1998	19.38	19.50	19.19	19.19
1458	NASDAQ	SCHL	Wed, Mar 4, 1998	19.00	20.06	19.00	20.00
1457	NASDAQ	SCHL	Tue, Mar 3, 1998	19.50	19.69	19.44	19.50
1456	NASDAQ	SCHL	Mon, Mar 2, 1998	19.81	20.00	19.56	19.75
1455	NASDAQ	SCHL	Fri, Feb 27, 1998	18.94	20.44	18.94	19.81
1454	NASDAQ	SCHL	Thu, Feb 26, 1998	19.13	19.50	18.88	18.88
1453	NASDAQ	SCHL	Wed, Feb 25, 1998	19.38	20.00	19.25	19.44
1452	NASDAQ	SCHL	Tue, Feb 24, 1998	18.63	20.00	18.63	19.69
1451	NASDAQ	SCHL	Mon, Feb 23, 1998	18.81	18.81	18.44	18.81
1450	NASDAQ	SCHL	Fri, Feb 20, 1998	18.50	18.81	18.44	18.44
1449	NASDAQ	SCHL	Thu, Feb 19, 1998	18.75	18.81	18.50	18.81
1448	NASDAQ	SCHL	Wed, Feb 18, 1998	18.81	18.81	18.63	18.81
1447	NASDAQ	SCHL	Tue, Feb 17, 1998	18.81	18.81	18.50	18.53
1446	NASDAQ	SCHL	Fri, Feb 13, 1998	18.88	18.88	18.63	18.78
1445	NASDAQ	SCHL	Thu, Feb 12, 1998	18.69	18.88	18.50	18.88
1444	NASDAQ	SCHL	Wed, Feb 11, 1998	18.56	19.06	18.56	18.81
1443	NASDAQ	SCHL	Tue, Feb 10, 1998	18.63	18.81	18.59	18.69
1442	NASDAQ	SCHL	Mon, Feb 9, 1998	18.38	19.88	18.25	18.56
1441	NASDAQ	SCHL	Fri, Feb 6, 1998	18.06	18.56	17.75	18.50
1440	NASDAQ	SCHL	Thu, Feb 5, 1998	17.56	17.88	17.38	17.88
1439	NASDAQ	SCHL	Wed, Feb 4, 1998	17.44	17.69	17.31	17.38
1438	NASDAQ	SCHL	Tue, Feb 3, 1998	17.69	17.75	17.06	17.41
1437	NASDAQ	SCHL	Mon, Feb 2, 1998	17.63	17.69	17.25	17.53
1436	NASDAQ	SCHL	Fri, Jan 30, 1998	17.06	17.50	17.06	17.50
1435	NASDAQ	SCHL	Thu, Jan 29, 1998	17.38	18.19	17.06	17.13
1434	NASDAQ	SCHL	Wed, Jan 28, 1998	17.00	18.00	17.00	17.63
1433	NASDAQ	SCHL	Tue, Jan 27, 1998	16.78	17.44	16.63	17.38
1432	NASDAQ	SCHL	Mon, Jan 26, 1998	16.50	17.13	16.50	16.78
1431	NASDAQ	SCHL	Fri, Jan 23, 1998	16.25	17.13	16.25	16.63
1430	NASDAQ	SCHL	Thu, Jan 22, 1998	16.63	16.63	16.13	16.38
1429	NASDAQ	SCHL	Wed, Jan 21, 1998	16.63	18.00	16.25	16.44
1428	NASDAQ	SCHL	Tue, Jan 20, 1998	15.94	16.69	15.81	16.56
1427	NASDAQ	SCHL	Fri, Jan 16, 1998	15.88	16.31	15.81	15.94
1426	NASDAQ	SCHL	Thu, Jan 15, 1998	16.00	16.31	15.81	15.88
1425	NASDAQ	SCHL	Wed, Jan 14, 1998	16.72	17.00	16.13	16.38
1424	NASDAQ	SCHL	Tue, Jan 13, 1998	15.13	16.75	15.06	16.63
1423	NASDAQ	SCHL	Mon, Jan 12, 1998	14.75	15.50	14.75	14.88
1422	NASDAQ	SCHL	Fri, Jan 9, 1998	15.50	15.56	14.44	15.06
1421	NASDAQ	SCHL	Thu, Jan 8, 1998	17.94	17.94	14.75	15.16
1420	NASDAQ	SCHL	Wed, Jan 7, 1998	18.06	18.06	17.69	17.81
1419	NASDAQ	SCHL	Tue, Jan 6, 1998	18.44	18.44	17.81	17.94
1418	NASDAQ	SCHL	Mon, Jan 5, 1998	18.63	18.75	18.38	18.50
1417	NASDAQ	SCHL	Fri, Jan 2, 1998	18.77	18.80	18.56	18.69
1416	NASDAQ	SCHL	Wed, Dec 31, 1997	19.00	19.25	18.75	18.75
1415	NASDAQ	SCHL	Tue, Dec 30, 1997	18.94	19.25	18.94	19.25
1414	NASDAQ	SCHL	Mon, Dec 29, 1997	19.00	19.13	18.69	18.94
1413	NASDAQ	SCHL	Fri, Dec 26, 1997	19.13	19.31	19.00	19.00
1412	NASDAQ	SCHL	Wed, Dec 24, 1997	19.06	19.56	19.06	19.13
1411	NASDAQ	SCHL	Tue, Dec 23, 1997	19.06	19.56	19.06	19.38
1410	NASDAQ	SCHL	Mon, Dec 22, 1997	19.56	19.56	18.94	19.56
1409	NASDAQ	SCHL	Fri, Dec 19, 1997	19.25	19.50	18.88	19.03
1408	NASDAQ	SCHL	Thu, Dec 18, 1997	20.00	20.13	19.66	19.69
1407	NASDAQ	SCHL	Wed, Dec 17, 1997	20.31	20.75	19.88	20.03
1406	NASDAQ	SCHL	Tue, Dec 16, 1997	19.25	20.69	19.25	20.69
1405	NASDAQ	SCHL	Mon, Dec 15, 1997	18.38	19.50	18.38	19.19
1404	NASDAQ	SCHL	Fri, Dec 12, 1997	18.44	18.94	18.25	18.69
1403	NASDAQ	SCHL	Thu, Dec 11, 1997	19.06	19.38	18.63	18.63
1402	NASDAQ	SCHL	Wed, Dec 10, 1997	19.44	19.69	19.31	19.53
1401	NASDAQ	SCHL	Tue, Dec 9, 1997	19.81	20.31	19.44	19.44
1400	NASDAQ	SCHL	Mon, Dec 8, 1997	20.25	20.25	19.88	20.06
1399	NASDAQ	SCHL	Fri, Dec 5, 1997	19.81	20.38	19.25	20.38
1398	NASDAQ	SCHL	Thu, Dec 4, 1997	20.63	20.75	19.66	20.13
1397	NASDAQ	SCHL	Wed, Dec 3, 1997	20.13	21.25	19.75	20.81
1396	NASDAQ	SCHL	Tue, Dec 2, 1997	19.63	20.06	19.19	20.06
1395	NASDAQ	SCHL	Mon, Dec 1, 1997	19.44	19.63	19.13	19.50
1394	NASDAQ	SCHL	Fri, Nov 28, 1997	18.75	19.25	18.75	19.09
1393	NASDAQ	SCHL	Wed, Nov 26, 1997	18.00	19.00	18.00	18.94
1392	NASDAQ	SCHL	Tue, Nov 25, 1997	17.88	18.28	17.75	18.28
1391	NASDAQ	SCHL	Mon, Nov 24, 1997	18.13	18.25	17.94	18.00
1390	NASDAQ	SCHL	Fri, Nov 21, 1997	18.84	18.88	18.19	18.25
1389	NASDAQ	SCHL	Thu, Nov 20, 1997	18.88	19.50	18.69	18.81
1388	NASDAQ	SCHL	Wed, Nov 19, 1997	18.63	18.88	18.50	18.75
1387	NASDAQ	SCHL	Tue, Nov 18, 1997	18.75	18.94	18.50	18.88
1386	NASDAQ	SCHL	Mon, Nov 17, 1997	18.25	18.94	18.25	18.75
1385	NASDAQ	SCHL	Fri, Nov 14, 1997	18.06	18.38	17.88	18.00
1384	NASDAQ	SCHL	Thu, Nov 13, 1997	17.88	18.03	17.63	17.97
1383	NASDAQ	SCHL	Wed, Nov 12, 1997	18.88	18.88	17.88	18.00
1382	NASDAQ	SCHL	Tue, Nov 11, 1997	19.38	19.50	18.69	18.88
1381	NASDAQ	SCHL	Mon, Nov 10, 1997	19.69	19.84	19.38	19.38
1380	NASDAQ	SCHL	Fri, Nov 7, 1997	19.56	19.63	19.50	19.50
1379	NASDAQ	SCHL	Thu, Nov 6, 1997	19.88	19.88	19.56	19.56
1378	NASDAQ	SCHL	Wed, Nov 5, 1997	19.56	19.88	19.56	19.84
1377	NASDAQ	SCHL	Tue, Nov 4, 1997	19.63	19.88	19.56	19.69
1376	NASDAQ	SCHL	Mon, Nov 3, 1997	20.25	20.44	19.75	19.88
1375	NASDAQ	SCHL	Fri, Oct 31, 1997	18.88	20.25	18.88	20.25
1374	NASDAQ	SCHL	Thu, Oct 30, 1997	19.25	19.44	18.75	19.00
1373	NASDAQ	SCHL	Wed, Oct 29, 1997	19.00	19.56	18.88	19.50
1372	NASDAQ	SCHL	Tue, Oct 28, 1997	19.00	19.25	18.25	19.19
1371	NASDAQ	SCHL	Mon, Oct 27, 1997	20.50	20.81	18.81	19.38
1370	NASDAQ	SCHL	Fri, Oct 24, 1997	21.56	21.81	21.13	21.13
1369	NASDAQ	SCHL	Thu, Oct 23, 1997	21.44	21.69	21.38	21.44
1368	NASDAQ	SCHL	Wed, Oct 22, 1997	22.13	22.25	21.75	21.94
1367	NASDAQ	SCHL	Tue, Oct 21, 1997	22.06	22.25	22.06	22.25
1366	NASDAQ	SCHL	Mon, Oct 20, 1997	21.94	22.19	21.84	22.06
1365	NASDAQ	SCHL	Fri, Oct 17, 1997	22.31	22.44	21.56	21.81
1364	NASDAQ	SCHL	Thu, Oct 16, 1997	22.31	22.56	22.25	22.44
1363	NASDAQ	SCHL	Wed, Oct 15, 1997	22.00	22.38	21.88	22.31
1362	NASDAQ	SCHL	Tue, Oct 14, 1997	22.25	22.25	22.00	22.16
1361	NASDAQ	SCHL	Mon, Oct 13, 1997	22.00	22.25	22.00	22.00
1360	NASDAQ	SCHL	Fri, Oct 10, 1997	22.13	22.75	22.00	22.00
1359	NASDAQ	SCHL	Thu, Oct 9, 1997	21.63	22.44	21.50	22.44
1358	NASDAQ	SCHL	Wed, Oct 8, 1997	21.75	22.13	21.50	21.75
1357	NASDAQ	SCHL	Tue, Oct 7, 1997	22.63	22.75	21.75	21.75
1356	NASDAQ	SCHL	Mon, Oct 6, 1997	20.84	22.80	20.84	22.75
1355	NASDAQ	SCHL	Fri, Oct 3, 1997	21.00	21.25	20.69	21.00
1354	NASDAQ	SCHL	Thu, Oct 2, 1997	20.38	20.94	20.38	20.75
1353	NASDAQ	SCHL	Wed, Oct 1, 1997	19.50	20.56	19.50	20.56
1352	NASDAQ	SCHL	Tue, Sep 30, 1997	19.61	19.75	19.25	19.75
1351	NASDAQ	SCHL	Mon, Sep 29, 1997	19.38	19.81	19.38	19.66
1350	NASDAQ	SCHL	Fri, Sep 26, 1997	19.56	19.88	19.38	19.38
1349	NASDAQ	SCHL	Thu, Sep 25, 1997	19.63	19.91	19.06	19.56
1348	NASDAQ	SCHL	Wed, Sep 24, 1997	20.31	20.44	19.63	19.81
1347	NASDAQ	SCHL	Tue, Sep 23, 1997	20.75	20.75	20.00	20.44
1346	NASDAQ	SCHL	Mon, Sep 22, 1997	20.00	21.75	19.81	20.63
1345	NASDAQ	SCHL	Fri, Sep 19, 1997	19.31	20.06	19.25	20.00
1344	NASDAQ	SCHL	Thu, Sep 18, 1997	19.06	19.63	19.00	19.25
1343	NASDAQ	SCHL	Wed, Sep 17, 1997	18.50	19.75	18.38	18.88
1342	NASDAQ	SCHL	Tue, Sep 16, 1997	18.38	18.56	18.13	18.31
1341	NASDAQ	SCHL	Mon, Sep 15, 1997	19.16	19.16	18.16	18.31
1340	NASDAQ	SCHL	Fri, Sep 12, 1997	17.56	19.31	17.50	19.25
1339	NASDAQ	SCHL	Thu, Sep 11, 1997	17.44	17.56	17.44	17.50
1338	NASDAQ	SCHL	Wed, Sep 10, 1997	17.50	17.56	17.44	17.50
1337	NASDAQ	SCHL	Tue, Sep 9, 1997	17.56	17.63	17.44	17.50
1336	NASDAQ	SCHL	Mon, Sep 8, 1997	17.50	17.69	17.44	17.50
1335	NASDAQ	SCHL	Fri, Sep 5, 1997	17.63	17.63	17.44	17.63
1334	NASDAQ	SCHL	Thu, Sep 4, 1997	17.38	17.63	17.38	17.56
1333	NASDAQ	SCHL	Wed, Sep 3, 1997	17.13	17.44	17.13	17.44
1332	NASDAQ	SCHL	Tue, Sep 2, 1997	17.00	17.25	16.94	17.13
1331	NASDAQ	SCHL	Fri, Aug 29, 1997	16.94	17.13	16.94	17.13
1330	NASDAQ	SCHL	Thu, Aug 28, 1997	17.06	17.31	16.94	16.94
1329	NASDAQ	SCHL	Wed, Aug 27, 1997	16.81	17.06	16.75	17.00
1328	NASDAQ	SCHL	Tue, Aug 26, 1997	16.50	16.75	16.50	16.66
1327	NASDAQ	SCHL	Mon, Aug 25, 1997	16.38	16.56	16.38	16.53
1326	NASDAQ	SCHL	Fri, Aug 22, 1997	16.38	16.63	16.25	16.56
1325	NASDAQ	SCHL	Thu, Aug 21, 1997	16.50	16.69	16.50	16.50
1324	NASDAQ	SCHL	Wed, Aug 20, 1997	16.63	16.81	16.63	16.66
1323	NASDAQ	SCHL	Tue, Aug 19, 1997	16.88	17.00	16.66	16.69
1322	NASDAQ	SCHL	Mon, Aug 18, 1997	16.72	17.13	16.66	17.00
1321	NASDAQ	SCHL	Fri, Aug 15, 1997	16.78	16.88	16.72	16.81
1320	NASDAQ	SCHL	Thu, Aug 14, 1997	16.88	16.88	16.56	16.78
1319	NASDAQ	SCHL	Wed, Aug 13, 1997	17.25	17.31	16.81	16.88
1318	NASDAQ	SCHL	Tue, Aug 12, 1997	17.31	17.44	17.16	17.31
1317	NASDAQ	SCHL	Mon, Aug 11, 1997	17.31	17.44	17.31	17.44
1316	NASDAQ	SCHL	Fri, Aug 8, 1997	17.63	17.63	17.38	17.38
1315	NASDAQ	SCHL	Thu, Aug 7, 1997	17.69	17.81	17.50	17.63
1314	NASDAQ	SCHL	Wed, Aug 6, 1997	17.88	18.00	17.56	17.81
1313	NASDAQ	SCHL	Tue, Aug 5, 1997	17.59	18.00	17.56	17.88
1312	NASDAQ	SCHL	Mon, Aug 4, 1997	17.69	17.81	17.50	17.59
1311	NASDAQ	SCHL	Fri, Aug 1, 1997	17.56	17.84	17.56	17.75
1310	NASDAQ	SCHL	Thu, Jul 31, 1997	17.53	17.72	17.53	17.63
1309	NASDAQ	SCHL	Wed, Jul 30, 1997	17.69	17.69	17.50	17.56
1308	NASDAQ	SCHL	Tue, Jul 29, 1997	17.69	17.81	17.50	17.50
1307	NASDAQ	SCHL	Mon, Jul 28, 1997	17.75	17.91	17.69	17.75
1306	NASDAQ	SCHL	Fri, Jul 25, 1997	17.72	17.91	17.69	17.91
1305	NASDAQ	SCHL	Thu, Jul 24, 1997	17.25	17.81	17.25	17.72
1304	NASDAQ	SCHL	Wed, Jul 23, 1997	17.69	17.69	17.22	17.31
1303	NASDAQ	SCHL	Tue, Jul 22, 1997	17.88	17.91	17.50	17.69
1302	NASDAQ	SCHL	Mon, Jul 21, 1997	17.88	18.13	17.88	17.88
1301	NASDAQ	SCHL	Fri, Jul 18, 1997	18.13	18.13	17.94	18.13
1300	NASDAQ	SCHL	Thu, Jul 17, 1997	17.94	18.19	17.94	18.13
1299	NASDAQ	SCHL	Wed, Jul 16, 1997	18.00	18.13	17.75	18.13
1298	NASDAQ	SCHL	Tue, Jul 15, 1997	17.38	17.88	17.31	17.69
1297	NASDAQ	SCHL	Mon, Jul 14, 1997	17.13	17.69	17.13	17.31
1296	NASDAQ	SCHL	Fri, Jul 11, 1997	17.38	17.38	17.13	17.13
1295	NASDAQ	SCHL	Thu, Jul 10, 1997	17.06	17.31	17.06	17.31
1294	NASDAQ	SCHL	Wed, Jul 9, 1997	17.06	17.19	17.06	17.08
1293	NASDAQ	SCHL	Tue, Jul 8, 1997	17.13	17.25	16.94	17.13
1292	NASDAQ	SCHL	Mon, Jul 7, 1997	17.25	17.25	16.94	17.00
1291	NASDAQ	SCHL	Thu, Jul 3, 1997	17.25	17.25	17.13	17.19
1290	NASDAQ	SCHL	Wed, Jul 2, 1997	16.97	17.25	16.97	17.13
1289	NASDAQ	SCHL	Tue, Jul 1, 1997	17.06	17.19	16.88	17.00
1288	NASDAQ	SCHL	Mon, Jun 30, 1997	16.88	17.50	16.72	17.50
1287	NASDAQ	SCHL	Fri, Jun 27, 1997	16.59	16.88	16.59	16.75
1286	NASDAQ	SCHL	Thu, Jun 26, 1997	16.50	16.63	16.44	16.59
1285	NASDAQ	SCHL	Wed, Jun 25, 1997	16.69	16.69	16.25	16.56
1284	NASDAQ	SCHL	Tue, Jun 24, 1997	16.88	17.06	16.63	16.63
1283	NASDAQ	SCHL	Mon, Jun 23, 1997	16.75	17.00	16.38	16.69
1282	NASDAQ	SCHL	Fri, Jun 20, 1997	15.94	17.19	15.88	16.63
1281	NASDAQ	SCHL	Thu, Jun 19, 1997	15.63	16.00	15.63	16.00
1280	NASDAQ	SCHL	Wed, Jun 18, 1997	15.50	15.94	15.50	15.75
1279	NASDAQ	SCHL	Tue, Jun 17, 1997	15.75	15.75	15.38	15.56
1278	NASDAQ	SCHL	Mon, Jun 16, 1997	15.50	15.88	15.38	15.75
1277	NASDAQ	SCHL	Fri, Jun 13, 1997	15.13	15.63	15.00	15.56
1276	NASDAQ	SCHL	Thu, Jun 12, 1997	15.00	15.13	14.88	15.13
1275	NASDAQ	SCHL	Wed, Jun 11, 1997	15.00	15.06	14.81	14.94
1274	NASDAQ	SCHL	Tue, Jun 10, 1997	15.00	15.00	14.81	15.00
1273	NASDAQ	SCHL	Mon, Jun 9, 1997	14.94	15.13	14.81	15.00
1272	NASDAQ	SCHL	Fri, Jun 6, 1997	14.69	15.50	14.69	14.94
1271	NASDAQ	SCHL	Thu, Jun 5, 1997	14.63	14.88	14.50	14.69
1270	NASDAQ	SCHL	Wed, Jun 4, 1997	14.88	14.88	14.50	14.63
1269	NASDAQ	SCHL	Tue, Jun 3, 1997	14.75	14.94	14.56	14.63
1268	NASDAQ	SCHL	Mon, Jun 2, 1997	15.13	15.13	14.50	14.63
1267	NASDAQ	SCHL	Fri, May 30, 1997	14.75	15.25	14.56	14.88
1266	NASDAQ	SCHL	Thu, May 29, 1997	13.50	15.38	13.50	15.25
1265	NASDAQ	SCHL	Wed, May 28, 1997	13.56	13.94	13.56	13.69
1264	NASDAQ	SCHL	Tue, May 27, 1997	13.63	13.75	13.44	13.63
1263	NASDAQ	SCHL	Fri, May 23, 1997	13.63	13.75	13.50	13.63
1262	NASDAQ	SCHL	Thu, May 22, 1997	13.63	13.75	13.44	13.63
1261	NASDAQ	SCHL	Wed, May 21, 1997	13.44	13.75	13.31	13.56
1260	NASDAQ	SCHL	Tue, May 20, 1997	13.00	13.44	12.81	13.38
1259	NASDAQ	SCHL	Mon, May 19, 1997	12.75	13.00	12.69	12.94
1258	NASDAQ	SCHL	Fri, May 16, 1997	13.75	13.88	12.69	12.75
1257	NASDAQ	SCHL	Thu, May 15, 1997	13.19	14.00	12.88	13.63
1256	NASDAQ	SCHL	Wed, May 14, 1997	12.94	13.25	12.75	13.16
1255	NASDAQ	SCHL	Tue, May 13, 1997	12.31	12.94	12.31	12.88
1254	NASDAQ	SCHL	Mon, May 12, 1997	12.75	12.75	12.00	12.53
1253	NASDAQ	SCHL	Fri, May 9, 1997	12.75	13.00	12.75	12.84
1252	NASDAQ	SCHL	Thu, May 8, 1997	13.00	13.00	12.75	13.00
1251	NASDAQ	SCHL	Wed, May 7, 1997	12.88	13.06	12.63	13.06
1250	NASDAQ	SCHL	Tue, May 6, 1997	12.50	12.88	12.31	12.88
1249	NASDAQ	SCHL	Mon, May 5, 1997	11.94	12.50	11.75	12.31
1248	NASDAQ	SCHL	Fri, May 2, 1997	12.00	12.00	11.75	11.88
1247	NASDAQ	SCHL	Thu, May 1, 1997	12.63	12.63	11.75	11.91
1246	NASDAQ	SCHL	Wed, Apr 30, 1997	10.63	12.56	10.63	12.50
1245	NASDAQ	SCHL	Tue, Apr 29, 1997	11.69	11.88	10.38	10.69
1244	NASDAQ	SCHL	Mon, Apr 28, 1997	11.94	11.94	11.44	11.69
1243	NASDAQ	SCHL	Fri, Apr 25, 1997	12.06	12.06	11.63	11.81
1242	NASDAQ	SCHL	Thu, Apr 24, 1997	12.13	12.19	11.81	11.94
1241	NASDAQ	SCHL	Wed, Apr 23, 1997	11.75	12.19	11.75	12.00
1240	NASDAQ	SCHL	Tue, Apr 22, 1997	12.75	12.84	11.75	11.88
1239	NASDAQ	SCHL	Mon, Apr 21, 1997	12.94	13.00	12.75	12.81
1238	NASDAQ	SCHL	Fri, Apr 18, 1997	12.88	12.94	12.69	12.75
1237	NASDAQ	SCHL	Thu, Apr 17, 1997	12.63	13.06	12.44	12.88
1236	NASDAQ	SCHL	Wed, Apr 16, 1997	12.69	12.69	12.44	12.63
1235	NASDAQ	SCHL	Tue, Apr 15, 1997	13.13	13.13	12.44	12.56
1234	NASDAQ	SCHL	Mon, Apr 14, 1997	12.50	12.94	12.31	12.94
1233	NASDAQ	SCHL	Fri, Apr 11, 1997	12.75	12.88	11.88	12.38
1232	NASDAQ	SCHL	Thu, Apr 10, 1997	13.31	13.31	12.88	12.94
1231	NASDAQ	SCHL	Wed, Apr 9, 1997	13.63	13.63	13.38	13.38
1230	NASDAQ	SCHL	Tue, Apr 8, 1997	13.69	13.69	13.44	13.63
1229	NASDAQ	SCHL	Mon, Apr 7, 1997	13.69	13.88	13.50	13.69
1228	NASDAQ	SCHL	Fri, Apr 4, 1997	13.81	13.81	13.56	13.69
1227	NASDAQ	SCHL	Thu, Apr 3, 1997	13.63	13.88	13.50	13.63
1226	NASDAQ	SCHL	Wed, Apr 2, 1997	14.13	14.13	13.50	13.63
1225	NASDAQ	SCHL	Tue, Apr 1, 1997	14.13	14.38	13.88	13.94
1224	NASDAQ	SCHL	Mon, Mar 31, 1997	14.25	14.25	14.06	14.13
1223	NASDAQ	SCHL	Thu, Mar 27, 1997	14.38	14.44	14.06	14.06
1222	NASDAQ	SCHL	Wed, Mar 26, 1997	13.81	14.25	13.63	14.06
1221	NASDAQ	SCHL	Tue, Mar 25, 1997	14.00	14.00	13.19	13.63
1220	NASDAQ	SCHL	Mon, Mar 24, 1997	14.38	14.38	14.00	14.06
1219	NASDAQ	SCHL	Fri, Mar 21, 1997	14.50	14.56	14.00	14.06
1218	NASDAQ	SCHL	Thu, Mar 20, 1997	14.63	14.88	14.25	14.41
1217	NASDAQ	SCHL	Wed, Mar 19, 1997	15.00	15.00	14.56	14.56
1216	NASDAQ	SCHL	Tue, Mar 18, 1997	15.06	15.19	14.63	14.88
1215	NASDAQ	SCHL	Mon, Mar 17, 1997	15.94	15.94	14.88	14.88
1214	NASDAQ	SCHL	Fri, Mar 14, 1997	15.94	16.00	15.63	15.94
1213	NASDAQ	SCHL	Thu, Mar 13, 1997	15.50	16.25	15.38	15.75
1212	NASDAQ	SCHL	Wed, Mar 12, 1997	15.25	15.88	15.00	15.50
1211	NASDAQ	SCHL	Tue, Mar 11, 1997	14.44	15.25	14.38	15.00
1210	NASDAQ	SCHL	Mon, Mar 10, 1997	15.13	15.50	14.38	14.38
1209	NASDAQ	SCHL	Fri, Mar 7, 1997	15.69	16.00	15.25	15.50
1208	NASDAQ	SCHL	Thu, Mar 6, 1997	16.19	16.44	15.50	15.63
1207	NASDAQ	SCHL	Wed, Mar 5, 1997	16.50	16.63	16.19	16.25
1206	NASDAQ	SCHL	Tue, Mar 4, 1997	16.63	16.69	16.25	16.34
1205	NASDAQ	SCHL	Mon, Mar 3, 1997	16.50	16.50	16.25	16.38
1204	NASDAQ	SCHL	Fri, Feb 28, 1997	16.88	17.00	16.38	16.50
1203	NASDAQ	SCHL	Thu, Feb 27, 1997	17.25	17.63	16.69	16.88
1202	NASDAQ	SCHL	Wed, Feb 26, 1997	17.63	17.63	16.88	17.00
1201	NASDAQ	SCHL	Tue, Feb 25, 1997	18.19	18.38	17.50	17.63
1200	NASDAQ	SCHL	Mon, Feb 24, 1997	19.00	19.00	17.75	18.09
1199	NASDAQ	SCHL	Fri, Feb 21, 1997	16.75	18.38	16.63	18.38
1198	NASDAQ	SCHL	Thu, Feb 20, 1997	32.44	32.44	30.75	30.75
1197	NASDAQ	SCHL	Wed, Feb 19, 1997	32.50	32.75	31.88	32.31
1196	NASDAQ	SCHL	Tue, Feb 18, 1997	32.00	32.38	31.50	32.25
1195	NASDAQ	SCHL	Fri, Feb 14, 1997	30.50	32.13	30.25	31.88
1194	NASDAQ	SCHL	Thu, Feb 13, 1997	30.38	30.38	30.13	30.13
1193	NASDAQ	SCHL	Wed, Feb 12, 1997	30.25	30.38	29.88	30.38
1192	NASDAQ	SCHL	Tue, Feb 11, 1997	30.13	30.25	29.88	30.13
1191	NASDAQ	SCHL	Mon, Feb 10, 1997	30.13	30.25	29.88	29.94
1190	NASDAQ	SCHL	Fri, Feb 7, 1997	30.13	30.25	29.88	30.13
1189	NASDAQ	SCHL	Thu, Feb 6, 1997	30.25	30.25	29.75	30.00
1188	NASDAQ	SCHL	Wed, Feb 5, 1997	29.63	30.00	29.50	29.81
1187	NASDAQ	SCHL	Tue, Feb 4, 1997	29.63	29.63	29.38	29.50
1186	NASDAQ	SCHL	Mon, Feb 3, 1997	29.75	29.75	29.38	29.56
1185	NASDAQ	SCHL	Fri, Jan 31, 1997	29.50	29.88	29.38	29.50
1184	NASDAQ	SCHL	Thu, Jan 30, 1997	29.75	29.88	29.50	29.69
1183	NASDAQ	SCHL	Wed, Jan 29, 1997	28.63	29.88	28.63	29.38
1182	NASDAQ	SCHL	Tue, Jan 28, 1997	27.88	29.13	27.88	28.63
1181	NASDAQ	SCHL	Mon, Jan 27, 1997	29.25	29.25	28.00	28.13
1180	NASDAQ	SCHL	Fri, Jan 24, 1997	29.50	29.75	28.88	29.25
1179	NASDAQ	SCHL	Thu, Jan 23, 1997	30.50	30.50	29.63	29.63
1178	NASDAQ	SCHL	Wed, Jan 22, 1997	30.88	30.88	30.13	30.13
1177	NASDAQ	SCHL	Tue, Jan 21, 1997	30.88	30.88	30.50	30.88
1176	NASDAQ	SCHL	Mon, Jan 20, 1997	30.75	30.88	30.50	30.56
1175	NASDAQ	SCHL	Fri, Jan 17, 1997	30.38	30.75	30.13	30.50
1174	NASDAQ	SCHL	Thu, Jan 16, 1997	30.75	30.88	30.00	30.13
1173	NASDAQ	SCHL	Wed, Jan 15, 1997	31.13	31.13	30.25	30.50
1172	NASDAQ	SCHL	Tue, Jan 14, 1997	31.38	31.38	30.75	31.06
1171	NASDAQ	SCHL	Mon, Jan 13, 1997	31.75	31.75	31.00	31.38
1170	NASDAQ	SCHL	Fri, Jan 10, 1997	31.75	32.00	31.44	31.56
1169	NASDAQ	SCHL	Thu, Jan 9, 1997	32.50	32.88	31.38	32.00
1168	NASDAQ	SCHL	Wed, Jan 8, 1997	33.00	33.00	32.50	32.63
1167	NASDAQ	SCHL	Tue, Jan 7, 1997	32.50	33.00	32.50	33.00
1166	NASDAQ	SCHL	Mon, Jan 6, 1997	32.88	33.13	32.50	32.63
1165	NASDAQ	SCHL	Fri, Jan 3, 1997	32.88	33.38	32.50	33.00
1164	NASDAQ	SCHL	Thu, Jan 2, 1997	33.25	33.25	32.13	33.00
1163	NASDAQ	SCHL	Tue, Dec 31, 1996	32.38	33.63	32.00	33.63
1162	NASDAQ	SCHL	Mon, Dec 30, 1996	32.50	32.50	32.00	32.38
1161	NASDAQ	SCHL	Fri, Dec 27, 1996	32.13	32.50	32.00	32.38
1160	NASDAQ	SCHL	Thu, Dec 26, 1996	32.44	32.50	32.00	32.13
1159	NASDAQ	SCHL	Tue, Dec 24, 1996	32.50	32.75	32.25	32.25
1158	NASDAQ	SCHL	Mon, Dec 23, 1996	32.75	33.13	32.50	32.63
1157	NASDAQ	SCHL	Fri, Dec 20, 1996	33.06	33.13	31.50	33.13
1156	NASDAQ	SCHL	Thu, Dec 19, 1996	33.13	33.31	32.63	33.00
1155	NASDAQ	SCHL	Wed, Dec 18, 1996	33.38	33.50	33.13	33.13
1154	NASDAQ	SCHL	Tue, Dec 17, 1996	33.13	33.88	32.88	33.13
1153	NASDAQ	SCHL	Mon, Dec 16, 1996	33.13	33.75	33.13	33.13
1152	NASDAQ	SCHL	Fri, Dec 13, 1996	33.50	33.50	32.88	33.19
1151	NASDAQ	SCHL	Thu, Dec 12, 1996	34.00	34.50	33.50	33.75
1150	NASDAQ	SCHL	Wed, Dec 11, 1996	35.75	35.75	33.00	33.56
1149	NASDAQ	SCHL	Tue, Dec 10, 1996	36.50	36.63	36.00	36.38
1148	NASDAQ	SCHL	Mon, Dec 9, 1996	35.63	36.63	35.63	36.50
1147	NASDAQ	SCHL	Fri, Dec 6, 1996	35.88	36.00	35.63	35.63
1146	NASDAQ	SCHL	Thu, Dec 5, 1996	36.13	36.44	36.00	36.13
1145	NASDAQ	SCHL	Wed, Dec 4, 1996	36.25	36.75	36.13	36.13
1144	NASDAQ	SCHL	Tue, Dec 3, 1996	36.88	37.13	36.25	36.25
1143	NASDAQ	SCHL	Mon, Dec 2, 1996	37.25	37.25	36.88	37.00
1142	NASDAQ	SCHL	Fri, Nov 29, 1996	37.38	37.38	37.25	37.25
1141	NASDAQ	SCHL	Wed, Nov 27, 1996	37.88	37.88	37.25	37.25
1140	NASDAQ	SCHL	Tue, Nov 26, 1996	37.69	37.75	37.25	37.69
1139	NASDAQ	SCHL	Mon, Nov 25, 1996	38.00	38.00	37.50	37.50
1138	NASDAQ	SCHL	Fri, Nov 22, 1996	37.63	38.25	37.63	38.00
1137	NASDAQ	SCHL	Thu, Nov 21, 1996	38.38	38.50	37.38	37.81
1136	NASDAQ	SCHL	Wed, Nov 20, 1996	38.00	38.50	38.00	38.50
1135	NASDAQ	SCHL	Tue, Nov 19, 1996	38.38	38.38	38.00	38.00
1134	NASDAQ	SCHL	Mon, Nov 18, 1996	38.88	39.25	37.88	38.25
1133	NASDAQ	SCHL	Fri, Nov 15, 1996	38.50	38.63	38.38	38.56
1132	NASDAQ	SCHL	Thu, Nov 14, 1996	38.13	38.88	38.06	38.50
1131	NASDAQ	SCHL	Wed, Nov 13, 1996	36.75	38.38	36.25	38.13
1130	NASDAQ	SCHL	Tue, Nov 12, 1996	37.75	37.88	37.75	37.75
1129	NASDAQ	SCHL	Mon, Nov 11, 1996	37.38	38.06	37.38	37.88
1128	NASDAQ	SCHL	Fri, Nov 8, 1996	37.50	37.75	37.13	37.63
1127	NASDAQ	SCHL	Thu, Nov 7, 1996	36.75	37.50	36.75	37.25
1126	NASDAQ	SCHL	Wed, Nov 6, 1996	36.25	37.13	35.88	37.13
1125	NASDAQ	SCHL	Tue, Nov 5, 1996	36.13	36.13	35.50	35.75
1124	NASDAQ	SCHL	Mon, Nov 4, 1996	36.38	36.38	35.91	36.13
1123	NASDAQ	SCHL	Fri, Nov 1, 1996	36.75	36.75	36.25	36.38
1122	NASDAQ	SCHL	Thu, Oct 31, 1996	36.00	37.13	36.00	36.63
1121	NASDAQ	SCHL	Wed, Oct 30, 1996	36.00	36.00	35.75	36.00
1120	NASDAQ	SCHL	Tue, Oct 29, 1996	36.44	36.63	35.75	35.75
1119	NASDAQ	SCHL	Mon, Oct 28, 1996	35.88	36.50	35.75	36.38
1118	NASDAQ	SCHL	Fri, Oct 25, 1996	35.69	35.75	35.50	35.63
1117	NASDAQ	SCHL	Thu, Oct 24, 1996	35.75	36.13	35.63	36.00
1116	NASDAQ	SCHL	Wed, Oct 23, 1996	36.00	36.00	35.50	35.63
1115	NASDAQ	SCHL	Tue, Oct 22, 1996	35.75	36.00	35.75	36.00
1114	NASDAQ	SCHL	Mon, Oct 21, 1996	36.00	36.50	35.88	35.94
1113	NASDAQ	SCHL	Fri, Oct 18, 1996	35.50	35.94	35.50	35.81
1112	NASDAQ	SCHL	Thu, Oct 17, 1996	35.50	35.63	35.31	35.50
1111	NASDAQ	SCHL	Wed, Oct 16, 1996	35.88	36.00	35.50	35.50
1110	NASDAQ	SCHL	Tue, Oct 15, 1996	36.63	37.00	35.50	35.88
1109	NASDAQ	SCHL	Mon, Oct 14, 1996	36.00	36.63	36.00	36.38
1108	NASDAQ	SCHL	Fri, Oct 11, 1996	35.50	35.75	35.50	35.50
1107	NASDAQ	SCHL	Thu, Oct 10, 1996	35.25	35.75	35.25	35.50
1106	NASDAQ	SCHL	Wed, Oct 9, 1996	35.63	35.63	35.25	35.50
1105	NASDAQ	SCHL	Tue, Oct 8, 1996	36.25	36.25	35.50	35.50
1104	NASDAQ	SCHL	Mon, Oct 7, 1996	35.50	36.13	35.50	36.00
1103	NASDAQ	SCHL	Fri, Oct 4, 1996	33.81	35.88	33.75	35.88
1102	NASDAQ	SCHL	Thu, Oct 3, 1996	34.50	34.88	33.88	34.00
1101	NASDAQ	SCHL	Wed, Oct 2, 1996	36.00	36.13	33.88	34.38
1100	NASDAQ	SCHL	Tue, Oct 1, 1996	36.25	36.25	35.88	35.94
1099	NASDAQ	SCHL	Mon, Sep 30, 1996	36.75	36.88	36.00	36.25
1098	NASDAQ	SCHL	Fri, Sep 27, 1996	37.25	37.25	36.75	37.13
1097	NASDAQ	SCHL	Thu, Sep 26, 1996	36.19	37.38	36.13	37.13
1096	NASDAQ	SCHL	Wed, Sep 25, 1996	36.50	36.50	36.00	36.38
1095	NASDAQ	SCHL	Tue, Sep 24, 1996	36.38	36.88	36.38	36.56
1094	NASDAQ	SCHL	Mon, Sep 23, 1996	36.88	36.88	36.38	36.50
1093	NASDAQ	SCHL	Fri, Sep 20, 1996	35.63	37.75	35.22	37.13
1092	NASDAQ	SCHL	Thu, Sep 19, 1996	34.63	35.63	34.50	35.63
1091	NASDAQ	SCHL	Wed, Sep 18, 1996	34.38	34.63	34.25	34.38
1090	NASDAQ	SCHL	Tue, Sep 17, 1996	34.13	34.69	34.13	34.63
1089	NASDAQ	SCHL	Mon, Sep 16, 1996	33.88	34.50	33.88	34.19
1088	NASDAQ	SCHL	Fri, Sep 13, 1996	34.00	34.00	33.38	33.72
1087	NASDAQ	SCHL	Thu, Sep 12, 1996	33.63	33.88	33.50	33.88
1086	NASDAQ	SCHL	Wed, Sep 11, 1996	33.50	33.88	33.50	33.63
1085	NASDAQ	SCHL	Tue, Sep 10, 1996	33.88	33.88	33.50	33.50
1084	NASDAQ	SCHL	Mon, Sep 9, 1996	33.38	33.88	33.38	33.75
1083	NASDAQ	SCHL	Fri, Sep 6, 1996	34.00	34.00	33.38	33.75
1082	NASDAQ	SCHL	Thu, Sep 5, 1996	34.13	34.13	33.75	34.00
1081	NASDAQ	SCHL	Wed, Sep 4, 1996	33.75	34.25	33.75	33.91
1080	NASDAQ	SCHL	Tue, Sep 3, 1996	33.88	34.00	33.75	33.75
1079	NASDAQ	SCHL	Fri, Aug 30, 1996	34.13	34.13	33.75	33.88
1078	NASDAQ	SCHL	Thu, Aug 29, 1996	33.75	34.00	33.75	33.88
1077	NASDAQ	SCHL	Wed, Aug 28, 1996	33.88	34.13	33.63	33.75
1076	NASDAQ	SCHL	Tue, Aug 27, 1996	33.88	34.25	33.75	33.75
1075	NASDAQ	SCHL	Mon, Aug 26, 1996	33.75	34.25	33.75	33.81
1074	NASDAQ	SCHL	Fri, Aug 23, 1996	34.03	34.13	33.75	33.88
1073	NASDAQ	SCHL	Thu, Aug 22, 1996	34.00	34.13	33.94	34.00
1072	NASDAQ	SCHL	Wed, Aug 21, 1996	33.75	34.13	33.75	34.00
1071	NASDAQ	SCHL	Tue, Aug 20, 1996	34.13	34.13	33.75	33.88
1070	NASDAQ	SCHL	Mon, Aug 19, 1996	33.88	34.06	33.63	33.88
1069	NASDAQ	SCHL	Fri, Aug 16, 1996	33.91	33.91	33.63	33.88
1068	NASDAQ	SCHL	Thu, Aug 15, 1996	34.13	34.50	34.00	34.13
1067	NASDAQ	SCHL	Wed, Aug 14, 1996	34.25	34.50	34.13	34.13
1066	NASDAQ	SCHL	Tue, Aug 13, 1996	34.25	34.50	34.00	34.44
1065	NASDAQ	SCHL	Mon, Aug 12, 1996	34.25	34.50	34.00	34.38
1064	NASDAQ	SCHL	Fri, Aug 9, 1996	34.63	34.63	34.25	34.25
1063	NASDAQ	SCHL	Thu, Aug 8, 1996	34.88	35.00	34.38	34.50
1062	NASDAQ	SCHL	Wed, Aug 7, 1996	34.63	35.13	34.38	35.00
1061	NASDAQ	SCHL	Tue, Aug 6, 1996	33.25	34.63	33.13	34.63
1060	NASDAQ	SCHL	Mon, Aug 5, 1996	33.00	33.50	32.75	33.31
1059	NASDAQ	SCHL	Fri, Aug 2, 1996	32.50	33.38	32.50	33.00
1058	NASDAQ	SCHL	Thu, Aug 1, 1996	32.50	33.13	32.50	32.75
1057	NASDAQ	SCHL	Wed, Jul 31, 1996	32.50	32.88	32.50	32.63
1056	NASDAQ	SCHL	Tue, Jul 30, 1996	32.25	32.63	32.25	32.63
1055	NASDAQ	SCHL	Mon, Jul 29, 1996	32.38	32.75	32.25	32.25
1054	NASDAQ	SCHL	Fri, Jul 26, 1996	30.88	32.75	30.88	32.38
1053	NASDAQ	SCHL	Thu, Jul 25, 1996	30.75	31.13	30.75	31.00
1052	NASDAQ	SCHL	Wed, Jul 24, 1996	31.13	31.50	31.00	31.00
1051	NASDAQ	SCHL	Tue, Jul 23, 1996	32.13	32.25	31.63	31.63
1050	NASDAQ	SCHL	Mon, Jul 22, 1996	32.63	32.88	31.75	32.00
1049	NASDAQ	SCHL	Fri, Jul 19, 1996	31.00	33.75	30.75	33.38
1048	NASDAQ	SCHL	Thu, Jul 18, 1996	30.50	30.88	30.38	30.88
1047	NASDAQ	SCHL	Wed, Jul 17, 1996	30.88	31.00	30.38	30.38
1046	NASDAQ	SCHL	Tue, Jul 16, 1996	31.25	31.25	29.50	30.50
1045	NASDAQ	SCHL	Mon, Jul 15, 1996	31.13	31.25	30.88	31.00
1044	NASDAQ	SCHL	Fri, Jul 12, 1996	31.25	31.25	30.88	31.13
1043	NASDAQ	SCHL	Thu, Jul 11, 1996	31.13	31.38	31.00	31.13
1042	NASDAQ	SCHL	Wed, Jul 10, 1996	31.25	31.50	31.13	31.38
1041	NASDAQ	SCHL	Tue, Jul 9, 1996	30.88	31.38	30.88	31.38
1040	NASDAQ	SCHL	Mon, Jul 8, 1996	30.88	31.25	30.88	31.06
1039	NASDAQ	SCHL	Fri, Jul 5, 1996	31.13	31.25	31.13	31.19
1038	NASDAQ	SCHL	Wed, Jul 3, 1996	31.13	31.25	31.00	31.19
1037	NASDAQ	SCHL	Tue, Jul 2, 1996	31.38	31.63	30.88	31.13
1036	NASDAQ	SCHL	Mon, Jul 1, 1996	31.38	31.38	31.06	31.13
1035	NASDAQ	SCHL	Fri, Jun 28, 1996	30.75	31.25	30.75	31.00
1034	NASDAQ	SCHL	Thu, Jun 27, 1996	30.63	31.13	30.63	30.75
1033	NASDAQ	SCHL	Wed, Jun 26, 1996	30.88	31.13	30.63	30.63
1032	NASDAQ	SCHL	Tue, Jun 25, 1996	31.44	31.56	30.75	30.88
1031	NASDAQ	SCHL	Mon, Jun 24, 1996	31.88	31.88	31.50	31.63
1030	NASDAQ	SCHL	Fri, Jun 21, 1996	31.63	31.88	31.63	31.88
1029	NASDAQ	SCHL	Thu, Jun 20, 1996	31.63	31.88	31.63	31.63
1028	NASDAQ	SCHL	Wed, Jun 19, 1996	32.25	32.25	31.63	31.88
1027	NASDAQ	SCHL	Tue, Jun 18, 1996	32.63	33.00	31.88	32.00
1026	NASDAQ	SCHL	Mon, Jun 17, 1996	32.75	32.81	32.50	32.63
1025	NASDAQ	SCHL	Fri, Jun 14, 1996	32.88	33.00	32.50	32.75
1024	NASDAQ	SCHL	Thu, Jun 13, 1996	32.75	32.88	32.50	32.81
1023	NASDAQ	SCHL	Wed, Jun 12, 1996	32.44	33.00	32.38	32.81
1022	NASDAQ	SCHL	Tue, Jun 11, 1996	32.25	32.50	32.25	32.44
1021	NASDAQ	SCHL	Mon, Jun 10, 1996	32.50	32.75	32.25	32.44
1020	NASDAQ	SCHL	Fri, Jun 7, 1996	31.63	32.38	31.25	32.38
1019	NASDAQ	SCHL	Thu, Jun 6, 1996	32.00	32.38	31.75	32.25
1018	NASDAQ	SCHL	Wed, Jun 5, 1996	31.50	31.75	31.13	31.44
1017	NASDAQ	SCHL	Tue, Jun 4, 1996	31.63	31.63	31.13	31.50
1016	NASDAQ	SCHL	Mon, Jun 3, 1996	31.38	31.38	31.13	31.22
1015	NASDAQ	SCHL	Fri, May 31, 1996	31.25	31.63	31.13	31.13
1014	NASDAQ	SCHL	Thu, May 30, 1996	31.00	31.25	30.75	31.25
1013	NASDAQ	SCHL	Wed, May 29, 1996	31.38	31.75	30.88	31.25
1012	NASDAQ	SCHL	Tue, May 28, 1996	32.25	32.25	31.38	31.75
1011	NASDAQ	SCHL	Fri, May 24, 1996	32.00	32.13	31.25	31.88
1010	NASDAQ	SCHL	Thu, May 23, 1996	32.00	32.50	31.75	32.25
1009	NASDAQ	SCHL	Wed, May 22, 1996	31.75	32.00	31.75	31.75
1008	NASDAQ	SCHL	Tue, May 21, 1996	31.88	32.00	31.63	31.75
1007	NASDAQ	SCHL	Mon, May 20, 1996	31.50	32.00	31.50	31.63
1006	NASDAQ	SCHL	Fri, May 17, 1996	31.38	31.63	31.25	31.50
1005	NASDAQ	SCHL	Thu, May 16, 1996	31.88	31.88	31.13	31.50
1004	NASDAQ	SCHL	Wed, May 15, 1996	32.50	32.50	31.75	31.75
1003	NASDAQ	SCHL	Tue, May 14, 1996	32.63	32.63	32.00	32.00
1002	NASDAQ	SCHL	Mon, May 13, 1996	32.56	32.75	32.38	32.38
1001	NASDAQ	SCHL	Fri, May 10, 1996	32.38	32.75	32.31	32.50
1000	NASDAQ	SCHL	Thu, May 9, 1996	32.75	33.00	32.25	32.63
999	NASDAQ	SCHL	Wed, May 8, 1996	32.47	32.75	32.38	32.69
998	NASDAQ	SCHL	Tue, May 7, 1996	32.75	32.75	32.38	32.38
997	NASDAQ	SCHL	Mon, May 6, 1996	33.00	33.13	32.25	32.44
996	NASDAQ	SCHL	Fri, May 3, 1996	32.75	33.63	32.63	32.88
995	NASDAQ	SCHL	Thu, May 2, 1996	32.75	33.13	32.63	33.00
994	NASDAQ	SCHL	Wed, May 1, 1996	32.81	33.00	32.75	32.84
993	NASDAQ	SCHL	Tue, Apr 30, 1996	33.00	33.00	32.75	32.75
992	NASDAQ	SCHL	Mon, Apr 29, 1996	33.00	33.00	32.75	32.94
991	NASDAQ	SCHL	Fri, Apr 26, 1996	31.75	33.13	31.56	33.00
990	NASDAQ	SCHL	Thu, Apr 25, 1996	31.38	31.50	30.00	30.69
989	NASDAQ	SCHL	Wed, Apr 24, 1996	31.88	32.00	31.38	31.56
988	NASDAQ	SCHL	Tue, Apr 23, 1996	32.38	32.50	31.06	31.75
987	NASDAQ	SCHL	Mon, Apr 22, 1996	33.63	33.63	32.25	32.38
986	NASDAQ	SCHL	Fri, Apr 19, 1996	34.00	34.00	33.25	33.50
985	NASDAQ	SCHL	Thu, Apr 18, 1996	34.00	34.63	33.75	33.75
984	NASDAQ	SCHL	Wed, Apr 17, 1996	33.50	34.06	33.38	33.69
983	NASDAQ	SCHL	Tue, Apr 16, 1996	33.00	33.63	32.88	33.63
982	NASDAQ	SCHL	Mon, Apr 15, 1996	33.00	33.13	32.75	33.13
981	NASDAQ	SCHL	Fri, Apr 12, 1996	32.63	33.00	32.63	33.00
980	NASDAQ	SCHL	Thu, Apr 11, 1996	33.38	33.44	32.63	32.69
979	NASDAQ	SCHL	Wed, Apr 10, 1996	33.75	33.75	33.38	33.44
978	NASDAQ	SCHL	Tue, Apr 9, 1996	34.13	34.13	33.50	33.75
977	NASDAQ	SCHL	Mon, Apr 8, 1996	33.88	34.25	33.50	34.00
976	NASDAQ	SCHL	Thu, Apr 4, 1996	34.00	34.38	34.00	34.38
975	NASDAQ	SCHL	Wed, Apr 3, 1996	34.38	34.50	34.00	34.38
974	NASDAQ	SCHL	Tue, Apr 2, 1996	34.56	34.88	34.31	34.50
973	NASDAQ	SCHL	Mon, Apr 1, 1996	34.63	34.75	34.38	34.75
972	NASDAQ	SCHL	Fri, Mar 29, 1996	35.50	35.63	34.38	34.38
971	NASDAQ	SCHL	Thu, Mar 28, 1996	34.63	35.50	33.50	35.13
970	NASDAQ	SCHL	Wed, Mar 27, 1996	34.75	35.00	34.38	34.63
969	NASDAQ	SCHL	Tue, Mar 26, 1996	35.00	35.25	34.38	34.75
968	NASDAQ	SCHL	Mon, Mar 25, 1996	36.13	36.38	35.13	35.13
967	NASDAQ	SCHL	Fri, Mar 22, 1996	36.06	36.31	36.00	36.06
966	NASDAQ	SCHL	Thu, Mar 21, 1996	36.00	36.88	36.00	36.56
965	NASDAQ	SCHL	Wed, Mar 20, 1996	36.13	36.38	35.88	36.13
964	NASDAQ	SCHL	Tue, Mar 19, 1996	35.13	36.25	35.00	36.13
963	NASDAQ	SCHL	Mon, Mar 18, 1996	35.00	35.25	34.75	35.19
962	NASDAQ	SCHL	Fri, Mar 15, 1996	35.13	35.38	35.00	35.00
961	NASDAQ	SCHL	Thu, Mar 14, 1996	34.88	35.63	34.88	35.25
960	NASDAQ	SCHL	Wed, Mar 13, 1996	34.13	35.13	34.13	34.95
959	NASDAQ	SCHL	Tue, Mar 12, 1996	34.75	34.88	34.13	34.13
958	NASDAQ	SCHL	Mon, Mar 11, 1996	34.75	35.19	34.75	35.19
957	NASDAQ	SCHL	Fri, Mar 8, 1996	35.38	35.75	34.88	34.97
956	NASDAQ	SCHL	Thu, Mar 7, 1996	36.38	36.63	35.75	35.94
955	NASDAQ	SCHL	Wed, Mar 6, 1996	36.06	36.75	36.00	36.38
954	NASDAQ	SCHL	Tue, Mar 5, 1996	35.38	36.25	35.38	36.10
953	NASDAQ	SCHL	Mon, Mar 4, 1996	35.63	36.00	35.25	35.75
952	NASDAQ	SCHL	Fri, Mar 1, 1996	35.25	35.75	34.81	35.63
951	NASDAQ	SCHL	Thu, Feb 29, 1996	34.50	35.25	34.38	34.88
950	NASDAQ	SCHL	Wed, Feb 28, 1996	34.88	35.50	34.53	34.63
949	NASDAQ	SCHL	Tue, Feb 27, 1996	33.88	35.13	33.88	34.50
948	NASDAQ	SCHL	Mon, Feb 26, 1996	34.00	34.38	33.38	33.69
947	NASDAQ	SCHL	Fri, Feb 23, 1996	34.75	34.75	33.50	34.19
946	NASDAQ	SCHL	Thu, Feb 22, 1996	34.50	34.75	34.00	34.50
945	NASDAQ	SCHL	Wed, Feb 21, 1996	34.13	34.25	33.88	34.13
944	NASDAQ	SCHL	Tue, Feb 20, 1996	34.38	34.38	33.88	33.94
943	NASDAQ	SCHL	Fri, Feb 16, 1996	35.13	35.13	34.75	34.75
942	NASDAQ	SCHL	Thu, Feb 15, 1996	35.38	35.38	34.88	35.13
941	NASDAQ	SCHL	Wed, Feb 14, 1996	35.44	35.50	35.00	35.00
940	NASDAQ	SCHL	Tue, Feb 13, 1996	35.25	35.75	35.25	35.38
939	NASDAQ	SCHL	Mon, Feb 12, 1996	35.38	35.75	34.88	35.25
938	NASDAQ	SCHL	Fri, Feb 9, 1996	36.50	36.50	35.63	36.00
937	NASDAQ	SCHL	Thu, Feb 8, 1996	36.75	36.75	35.63	36.50
936	NASDAQ	SCHL	Wed, Feb 7, 1996	37.25	37.25	35.88	36.75
935	NASDAQ	SCHL	Tue, Feb 6, 1996	37.25	37.63	37.13	37.38
934	NASDAQ	SCHL	Mon, Feb 5, 1996	37.50	37.63	37.38	37.63
933	NASDAQ	SCHL	Fri, Feb 2, 1996	37.25	37.88	37.25	37.75
932	NASDAQ	SCHL	Thu, Feb 1, 1996	36.88	37.50	36.56	37.25
931	NASDAQ	SCHL	Wed, Jan 31, 1996	37.13	37.13	36.50	36.50
930	NASDAQ	SCHL	Tue, Jan 30, 1996	37.13	37.63	36.75	36.81
929	NASDAQ	SCHL	Mon, Jan 29, 1996	37.88	38.13	37.25	37.44
928	NASDAQ	SCHL	Fri, Jan 26, 1996	37.75	38.38	37.75	37.94
927	NASDAQ	SCHL	Thu, Jan 25, 1996	38.63	39.13	38.25	38.25
926	NASDAQ	SCHL	Wed, Jan 24, 1996	37.75	39.00	37.56	38.63
925	NASDAQ	SCHL	Tue, Jan 23, 1996	37.13	38.00	36.88	37.63
924	NASDAQ	SCHL	Mon, Jan 22, 1996	36.63	37.25	36.50	37.13
923	NASDAQ	SCHL	Fri, Jan 19, 1996	35.13	36.63	35.13	36.31
922	NASDAQ	SCHL	Thu, Jan 18, 1996	35.75	35.75	35.25	35.25
921	NASDAQ	SCHL	Wed, Jan 17, 1996	35.00	36.00	35.00	35.38
920	NASDAQ	SCHL	Tue, Jan 16, 1996	35.06	35.50	34.63	35.25
919	NASDAQ	SCHL	Mon, Jan 15, 1996	34.13	34.50	33.63	34.38
918	NASDAQ	SCHL	Fri, Jan 12, 1996	34.00	34.13	33.50	33.75
917	NASDAQ	SCHL	Thu, Jan 11, 1996	33.25	34.00	32.88	34.00
916	NASDAQ	SCHL	Wed, Jan 10, 1996	35.00	35.13	33.50	33.50
915	NASDAQ	SCHL	Tue, Jan 9, 1996	35.63	36.00	35.25	35.25
914	NASDAQ	SCHL	Mon, Jan 8, 1996	36.13	36.13	35.88	35.88
913	NASDAQ	SCHL	Fri, Jan 5, 1996	35.88	36.25	35.75	36.13
912	NASDAQ	SCHL	Thu, Jan 4, 1996	37.88	37.88	36.50	36.63
911	NASDAQ	SCHL	Wed, Jan 3, 1996	39.00	39.13	37.88	38.00
910	NASDAQ	SCHL	Tue, Jan 2, 1996	38.75	39.38	38.63	39.13
909	NASDAQ	SCHL	Fri, Dec 29, 1995	38.25	39.13	37.75	38.88
908	NASDAQ	SCHL	Thu, Dec 28, 1995	37.50	38.25	37.38	37.88
907	NASDAQ	SCHL	Wed, Dec 27, 1995	36.13	37.88	36.13	37.81
906	NASDAQ	SCHL	Tue, Dec 26, 1995	36.38	36.50	36.13	36.13
905	NASDAQ	SCHL	Fri, Dec 22, 1995	36.63	36.88	36.25	36.63
904	NASDAQ	SCHL	Thu, Dec 21, 1995	36.00	36.63	36.00	36.50
903	NASDAQ	SCHL	Wed, Dec 20, 1995	35.63	36.13	35.63	35.75
902	NASDAQ	SCHL	Tue, Dec 19, 1995	34.88	35.63	34.88	35.63
901	NASDAQ	SCHL	Mon, Dec 18, 1995	35.75	35.75	34.88	34.88
900	NASDAQ	SCHL	Fri, Dec 15, 1995	36.63	36.63	35.75	36.19
899	NASDAQ	SCHL	Thu, Dec 14, 1995	36.88	36.88	36.38	36.63
898	NASDAQ	SCHL	Wed, Dec 13, 1995	36.25	37.00	35.75	36.88
897	NASDAQ	SCHL	Tue, Dec 12, 1995	35.63	36.25	35.50	35.63
896	NASDAQ	SCHL	Mon, Dec 11, 1995	36.38	36.50	35.50	35.56
895	NASDAQ	SCHL	Fri, Dec 8, 1995	37.13	37.38	36.38	36.50
894	NASDAQ	SCHL	Thu, Dec 7, 1995	36.38	37.50	36.38	37.19
893	NASDAQ	SCHL	Wed, Dec 6, 1995	37.38	37.38	36.38	36.50
892	NASDAQ	SCHL	Tue, Dec 5, 1995	36.00	37.75	35.75	37.13
891	NASDAQ	SCHL	Mon, Dec 4, 1995	35.00	35.75	34.63	35.75
890	NASDAQ	SCHL	Fri, Dec 1, 1995	34.25	35.25	34.25	35.00
889	NASDAQ	SCHL	Thu, Nov 30, 1995	34.75	34.88	34.38	34.63
888	NASDAQ	SCHL	Wed, Nov 29, 1995	34.66	34.94	34.63	34.63
887	NASDAQ	SCHL	Tue, Nov 28, 1995	34.88	34.91	34.63	34.75
886	NASDAQ	SCHL	Mon, Nov 27, 1995	34.75	35.19	34.75	35.00
885	NASDAQ	SCHL	Fri, Nov 24, 1995	34.63	35.00	34.25	34.63
884	NASDAQ	SCHL	Wed, Nov 22, 1995	33.75	34.69	33.75	34.50
883	NASDAQ	SCHL	Tue, Nov 21, 1995	33.38	33.75	33.38	33.56
882	NASDAQ	SCHL	Mon, Nov 20, 1995	33.31	33.81	33.13	33.81
881	NASDAQ	SCHL	Fri, Nov 17, 1995	33.25	33.75	33.13	33.25
880	NASDAQ	SCHL	Thu, Nov 16, 1995	33.50	33.50	33.00	33.00
879	NASDAQ	SCHL	Wed, Nov 15, 1995	32.75	33.88	32.75	33.38
878	NASDAQ	SCHL	Tue, Nov 14, 1995	32.88	33.00	32.75	33.00
877	NASDAQ	SCHL	Mon, Nov 13, 1995	33.13	33.13	32.50	33.13
876	NASDAQ	SCHL	Fri, Nov 10, 1995	33.88	33.88	32.75	33.13
875	NASDAQ	SCHL	Thu, Nov 9, 1995	35.13	35.13	33.88	34.00
874	NASDAQ	SCHL	Wed, Nov 8, 1995	35.38	35.50	34.50	35.00
873	NASDAQ	SCHL	Tue, Nov 7, 1995	33.41	35.00	33.25	35.00
872	NASDAQ	SCHL	Mon, Nov 6, 1995	33.63	33.75	32.75	33.75
871	NASDAQ	SCHL	Fri, Nov 3, 1995	32.75	33.63	32.75	33.63
870	NASDAQ	SCHL	Thu, Nov 2, 1995	31.75	33.13	31.63	32.63
869	NASDAQ	SCHL	Wed, Nov 1, 1995	30.88	31.63	30.63	31.50
868	NASDAQ	SCHL	Tue, Oct 31, 1995	31.50	31.50	30.88	30.88
867	NASDAQ	SCHL	Mon, Oct 30, 1995	31.38	31.75	31.38	31.38
866	NASDAQ	SCHL	Fri, Oct 27, 1995	31.50	31.50	31.25	31.25
865	NASDAQ	SCHL	Thu, Oct 26, 1995	32.25	32.50	31.38	31.75
864	NASDAQ	SCHL	Wed, Oct 25, 1995	32.38	32.50	32.13	32.13
863	NASDAQ	SCHL	Tue, Oct 24, 1995	32.31	32.50	32.31	32.38
862	NASDAQ	SCHL	Mon, Oct 23, 1995	32.38	32.63	32.25	32.38
861	NASDAQ	SCHL	Fri, Oct 20, 1995	33.50	33.88	32.25	32.50
860	NASDAQ	SCHL	Thu, Oct 19, 1995	33.50	34.00	33.25	33.88
859	NASDAQ	SCHL	Wed, Oct 18, 1995	33.25	33.69	33.00	33.19
858	NASDAQ	SCHL	Tue, Oct 17, 1995	32.25	33.25	32.25	32.88
857	NASDAQ	SCHL	Mon, Oct 16, 1995	32.06	32.63	32.06	32.44
856	NASDAQ	SCHL	Fri, Oct 13, 1995	31.50	32.25	31.50	32.00
855	NASDAQ	SCHL	Thu, Oct 12, 1995	30.63	31.63	30.25	31.50
854	NASDAQ	SCHL	Wed, Oct 11, 1995	30.38	30.63	30.06	30.63
853	NASDAQ	SCHL	Tue, Oct 10, 1995	30.00	30.25	30.00	30.13
852	NASDAQ	SCHL	Mon, Oct 9, 1995	30.66	30.66	30.25	30.25
851	NASDAQ	SCHL	Fri, Oct 6, 1995	31.13	31.38	30.88	30.88
850	NASDAQ	SCHL	Thu, Oct 5, 1995	30.38	31.13	30.13	31.00
849	NASDAQ	SCHL	Wed, Oct 4, 1995	30.75	30.75	29.38	30.25
848	NASDAQ	SCHL	Tue, Oct 3, 1995	30.88	30.88	30.50	30.88
847	NASDAQ	SCHL	Mon, Oct 2, 1995	31.38	31.63	30.69	30.88
846	NASDAQ	SCHL	Fri, Sep 29, 1995	31.44	31.88	31.38	31.38
845	NASDAQ	SCHL	Thu, Sep 28, 1995	31.25	31.50	31.13	31.38
844	NASDAQ	SCHL	Wed, Sep 27, 1995	31.25	31.50	30.94	31.38
843	NASDAQ	SCHL	Tue, Sep 26, 1995	32.63	32.75	31.25	31.31
842	NASDAQ	SCHL	Mon, Sep 25, 1995	32.56	32.75	32.38	32.63
841	NASDAQ	SCHL	Fri, Sep 22, 1995	32.00	32.75	31.88	32.75
840	NASDAQ	SCHL	Thu, Sep 21, 1995	31.50	32.13	31.50	32.00
839	NASDAQ	SCHL	Wed, Sep 20, 1995	31.00	31.75	31.00	31.50
838	NASDAQ	SCHL	Tue, Sep 19, 1995	30.75	31.38	30.75	31.00
837	NASDAQ	SCHL	Mon, Sep 18, 1995	31.75	31.75	30.75	31.00
836	NASDAQ	SCHL	Fri, Sep 15, 1995	33.38	33.50	31.66	31.75
835	NASDAQ	SCHL	Thu, Sep 14, 1995	32.88	33.59	32.88	33.38
834	NASDAQ	SCHL	Wed, Sep 13, 1995	33.38	33.38	32.88	32.94
833	NASDAQ	SCHL	Tue, Sep 12, 1995	33.25	33.63	33.13	33.38
832	NASDAQ	SCHL	Mon, Sep 11, 1995	33.63	33.63	33.25	33.31
831	NASDAQ	SCHL	Fri, Sep 8, 1995	33.13	33.63	33.13	33.50
830	NASDAQ	SCHL	Thu, Sep 7, 1995	32.13	33.25	32.13	33.25
829	NASDAQ	SCHL	Wed, Sep 6, 1995	31.63	32.25	31.50	31.75
828	NASDAQ	SCHL	Tue, Sep 5, 1995	31.13	31.63	31.13	31.38
827	NASDAQ	SCHL	Fri, Sep 1, 1995	30.94	31.13	30.63	31.00
826	NASDAQ	SCHL	Thu, Aug 31, 1995	30.38	31.00	30.06	30.63
825	NASDAQ	SCHL	Wed, Aug 30, 1995	29.50	30.38	29.38	30.06
824	NASDAQ	SCHL	Tue, Aug 29, 1995	29.50	29.50	28.88	29.38
823	NASDAQ	SCHL	Mon, Aug 28, 1995	30.00	30.25	29.50	29.50
822	NASDAQ	SCHL	Fri, Aug 25, 1995	30.38	30.63	30.00	30.00
821	NASDAQ	SCHL	Thu, Aug 24, 1995	30.75	30.75	30.38	30.69
820	NASDAQ	SCHL	Wed, Aug 23, 1995	30.63	30.75	30.38	30.75
819	NASDAQ	SCHL	Tue, Aug 22, 1995	30.84	30.84	30.38	30.38
818	NASDAQ	SCHL	Mon, Aug 21, 1995	30.75	30.88	30.50	30.75
817	NASDAQ	SCHL	Fri, Aug 18, 1995	30.50	31.00	30.50	30.63
816	NASDAQ	SCHL	Thu, Aug 17, 1995	30.63	30.75	30.25	30.56
815	NASDAQ	SCHL	Wed, Aug 16, 1995	30.63	30.63	30.25	30.44
814	NASDAQ	SCHL	Tue, Aug 15, 1995	29.75	30.75	29.75	30.38
813	NASDAQ	SCHL	Mon, Aug 14, 1995	30.09	30.13	29.75	30.13
812	NASDAQ	SCHL	Fri, Aug 11, 1995	29.88	30.00	29.63	30.00
811	NASDAQ	SCHL	Thu, Aug 10, 1995	30.19	30.25	29.63	29.63
810	NASDAQ	SCHL	Wed, Aug 9, 1995	30.44	30.63	30.13	30.13
809	NASDAQ	SCHL	Tue, Aug 8, 1995	30.88	30.88	30.38	30.38
808	NASDAQ	SCHL	Mon, Aug 7, 1995	30.88	30.88	30.75	30.75
807	NASDAQ	SCHL	Fri, Aug 4, 1995	31.13	31.25	30.75	30.81
806	NASDAQ	SCHL	Thu, Aug 3, 1995	32.31	32.38	31.00	31.50
805	NASDAQ	SCHL	Wed, Aug 2, 1995	32.50	32.88	32.25	32.31
804	NASDAQ	SCHL	Tue, Aug 1, 1995	32.75	33.00	32.38	32.50
803	NASDAQ	SCHL	Mon, Jul 31, 1995	32.50	32.88	32.50	32.88
802	NASDAQ	SCHL	Fri, Jul 28, 1995	33.25	33.38	31.88	32.88
801	NASDAQ	SCHL	Thu, Jul 27, 1995	32.50	33.38	32.13	33.38
800	NASDAQ	SCHL	Wed, Jul 26, 1995	30.75	32.50	30.63	32.38
799	NASDAQ	SCHL	Tue, Jul 25, 1995	30.13	31.00	30.00	30.88
798	NASDAQ	SCHL	Mon, Jul 24, 1995	30.00	30.25	29.75	30.00
797	NASDAQ	SCHL	Fri, Jul 21, 1995	29.81	30.13	29.75	30.13
796	NASDAQ	SCHL	Thu, Jul 20, 1995	30.00	30.25	29.75	30.13
795	NASDAQ	SCHL	Wed, Jul 19, 1995	29.00	30.44	29.00	30.06
794	NASDAQ	SCHL	Tue, Jul 18, 1995	29.38	29.44	28.13	29.44
793	NASDAQ	SCHL	Mon, Jul 17, 1995	27.75	29.75	27.63	29.50
792	NASDAQ	SCHL	Fri, Jul 14, 1995	27.63	27.75	27.38	27.50
791	NASDAQ	SCHL	Thu, Jul 13, 1995	26.88	28.00	26.88	27.63
790	NASDAQ	SCHL	Wed, Jul 12, 1995	27.13	27.13	26.88	26.88
789	NASDAQ	SCHL	Tue, Jul 11, 1995	26.88	27.25	26.88	27.06
788	NASDAQ	SCHL	Mon, Jul 10, 1995	26.75	27.13	26.50	27.00
787	NASDAQ	SCHL	Fri, Jul 7, 1995	27.00	27.25	26.13	26.75
786	NASDAQ	SCHL	Thu, Jul 6, 1995	27.63	27.63	27.00	27.13
785	NASDAQ	SCHL	Wed, Jul 5, 1995	27.19	27.63	27.13	27.25
784	NASDAQ	SCHL	Mon, Jul 3, 1995	27.19	27.38	27.00	27.00
783	NASDAQ	SCHL	Fri, Jun 30, 1995	27.25	27.63	27.13	27.13
782	NASDAQ	SCHL	Thu, Jun 29, 1995	27.63	28.00	27.38	27.44
781	NASDAQ	SCHL	Wed, Jun 28, 1995	28.00	28.13	27.88	27.88
780	NASDAQ	SCHL	Tue, Jun 27, 1995	28.00	28.25	28.00	28.25
779	NASDAQ	SCHL	Mon, Jun 26, 1995	28.38	28.38	28.00	28.00
778	NASDAQ	SCHL	Fri, Jun 23, 1995	28.00	28.38	28.00	28.38
777	NASDAQ	SCHL	Thu, Jun 22, 1995	27.38	28.34	27.31	28.34
776	NASDAQ	SCHL	Wed, Jun 21, 1995	26.88	27.44	26.88	27.31
775	NASDAQ	SCHL	Tue, Jun 20, 1995	27.13	27.31	26.88	26.88
774	NASDAQ	SCHL	Mon, Jun 19, 1995	27.50	27.56	26.91	27.06
773	NASDAQ	SCHL	Fri, Jun 16, 1995	27.50	27.63	27.50	27.50
772	NASDAQ	SCHL	Thu, Jun 15, 1995	27.63	27.63	27.44	27.50
771	NASDAQ	SCHL	Wed, Jun 14, 1995	27.13	27.63	27.13	27.50
770	NASDAQ	SCHL	Tue, Jun 13, 1995	27.50	27.63	27.13	27.13
769	NASDAQ	SCHL	Mon, Jun 12, 1995	26.88	27.38	26.88	27.38
768	NASDAQ	SCHL	Fri, Jun 9, 1995	27.25	27.38	26.75	26.75
767	NASDAQ	SCHL	Thu, Jun 8, 1995	27.25	27.63	27.13	27.13
766	NASDAQ	SCHL	Wed, Jun 7, 1995	28.00	28.63	27.88	28.50
765	NASDAQ	SCHL	Tue, Jun 6, 1995	28.48	28.48	28.06	28.06
764	NASDAQ	SCHL	Mon, Jun 5, 1995	28.38	28.63	28.25	28.25
763	NASDAQ	SCHL	Fri, Jun 2, 1995	28.38	29.00	28.00	28.44
762	NASDAQ	SCHL	Thu, Jun 1, 1995	27.56	28.63	27.38	28.38
761	NASDAQ	SCHL	Wed, May 31, 1995	26.75	27.63	26.63	27.63
760	NASDAQ	SCHL	Tue, May 30, 1995	26.50	26.81	26.38	26.75
759	NASDAQ	SCHL	Fri, May 26, 1995	26.38	26.75	26.38	26.50
758	NASDAQ	SCHL	Thu, May 25, 1995	26.25	26.63	26.13	26.38
757	NASDAQ	SCHL	Wed, May 24, 1995	26.75	26.75	26.00	26.19
756	NASDAQ	SCHL	Tue, May 23, 1995	27.13	27.13	26.50	26.75
755	NASDAQ	SCHL	Mon, May 22, 1995	27.13	27.13	26.75	27.06
754	NASDAQ	SCHL	Fri, May 19, 1995	26.88	27.13	26.88	27.13
753	NASDAQ	SCHL	Thu, May 18, 1995	27.13	27.25	26.88	26.88
752	NASDAQ	SCHL	Wed, May 17, 1995	27.38	27.38	26.88	26.94
751	NASDAQ	SCHL	Tue, May 16, 1995	27.13	27.50	27.13	27.31
750	NASDAQ	SCHL	Mon, May 15, 1995	27.50	27.50	27.13	27.13
749	NASDAQ	SCHL	Fri, May 12, 1995	27.25	27.50	27.13	27.13
748	NASDAQ	SCHL	Thu, May 11, 1995	27.31	27.50	27.13	27.13
747	NASDAQ	SCHL	Wed, May 10, 1995	27.25	27.63	27.13	27.50
746	NASDAQ	SCHL	Tue, May 9, 1995	27.38	27.63	27.25	27.25
745	NASDAQ	SCHL	Mon, May 8, 1995	27.75	27.94	27.25	27.38
744	NASDAQ	SCHL	Fri, May 5, 1995	28.00	28.25	27.75	27.75
743	NASDAQ	SCHL	Thu, May 4, 1995	27.88	28.25	27.88	28.00
742	NASDAQ	SCHL	Wed, May 3, 1995	27.78	28.13	27.75	28.00
741	NASDAQ	SCHL	Tue, May 2, 1995	28.06	28.13	27.75	28.13
740	NASDAQ	SCHL	Mon, May 1, 1995	28.09	28.13	27.75	27.75
739	NASDAQ	SCHL	Fri, Apr 28, 1995	28.13	28.13	27.63	28.00
738	NASDAQ	SCHL	Thu, Apr 27, 1995	28.13	28.50	28.13	28.25
737	NASDAQ	SCHL	Wed, Apr 26, 1995	28.50	28.50	28.13	28.25
736	NASDAQ	SCHL	Tue, Apr 25, 1995	28.13	28.50	28.13	28.25
735	NASDAQ	SCHL	Mon, Apr 24, 1995	28.13	28.50	28.13	28.25
734	NASDAQ	SCHL	Fri, Apr 21, 1995	28.38	28.50	28.00	28.31
733	NASDAQ	SCHL	Thu, Apr 20, 1995	28.00	28.38	27.88	28.38
732	NASDAQ	SCHL	Wed, Apr 19, 1995	28.13	28.38	27.88	28.25
731	NASDAQ	SCHL	Tue, Apr 18, 1995	28.13	28.50	27.88	28.13
730	NASDAQ	SCHL	Mon, Apr 17, 1995	28.25	28.25	27.88	27.94
729	NASDAQ	SCHL	Thu, Apr 13, 1995	28.13	28.25	27.75	28.13
728	NASDAQ	SCHL	Wed, Apr 12, 1995	27.50	28.13	27.38	28.06
727	NASDAQ	SCHL	Tue, Apr 11, 1995	26.38	27.50	26.38	27.38
726	NASDAQ	SCHL	Mon, Apr 10, 1995	26.50	26.75	26.38	26.63
725	NASDAQ	SCHL	Fri, Apr 7, 1995	26.50	26.75	26.38	26.38
724	NASDAQ	SCHL	Thu, Apr 6, 1995	26.38	26.50	26.13	26.50
723	NASDAQ	SCHL	Wed, Apr 5, 1995	26.25	26.50	26.13	26.25
722	NASDAQ	SCHL	Tue, Apr 4, 1995	26.75	26.75	26.25	26.25
721	NASDAQ	SCHL	Mon, Apr 3, 1995	26.75	26.75	26.38	26.69
720	NASDAQ	SCHL	Fri, Mar 31, 1995	27.00	27.31	26.88	27.25
719	NASDAQ	SCHL	Thu, Mar 30, 1995	27.00	27.25	27.00	27.13
718	NASDAQ	SCHL	Wed, Mar 29, 1995	27.31	27.50	27.00	27.06
717	NASDAQ	SCHL	Tue, Mar 28, 1995	27.00	27.56	27.00	27.25
716	NASDAQ	SCHL	Mon, Mar 27, 1995	27.00	27.25	27.00	27.13
715	NASDAQ	SCHL	Fri, Mar 24, 1995	27.13	27.25	27.00	27.25
714	NASDAQ	SCHL	Thu, Mar 23, 1995	27.13	27.19	27.00	27.00
713	NASDAQ	SCHL	Wed, Mar 22, 1995	27.38	27.63	27.09	27.13
712	NASDAQ	SCHL	Tue, Mar 21, 1995	27.25	27.63	27.00	27.38
711	NASDAQ	SCHL	Mon, Mar 20, 1995	26.91	27.25	26.88	26.88
710	NASDAQ	SCHL	Fri, Mar 17, 1995	26.88	27.25	26.88	27.06
709	NASDAQ	SCHL	Thu, Mar 16, 1995	27.13	27.38	26.63	27.00
708	NASDAQ	SCHL	Wed, Mar 15, 1995	27.19	28.13	27.00	27.63
707	NASDAQ	SCHL	Tue, Mar 14, 1995	27.13	27.38	27.13	27.38
706	NASDAQ	SCHL	Mon, Mar 13, 1995	26.25	27.38	26.25	27.13
705	NASDAQ	SCHL	Fri, Mar 10, 1995	25.63	26.50	25.63	26.50
704	NASDAQ	SCHL	Thu, Mar 9, 1995	25.81	25.81	25.63	25.81
703	NASDAQ	SCHL	Wed, Mar 8, 1995	25.38	25.94	25.38	25.81
702	NASDAQ	SCHL	Tue, Mar 7, 1995	25.88	25.88	25.38	25.50
701	NASDAQ	SCHL	Mon, Mar 6, 1995	25.75	25.81	25.38	25.69
700	NASDAQ	SCHL	Fri, Mar 3, 1995	24.88	25.75	24.88	25.75
699	NASDAQ	SCHL	Thu, Mar 2, 1995	25.25	25.25	24.88	24.88
698	NASDAQ	SCHL	Wed, Mar 1, 1995	25.25	25.38	25.13	25.19
697	NASDAQ	SCHL	Tue, Feb 28, 1995	25.88	26.13	24.88	25.25
696	NASDAQ	SCHL	Mon, Feb 27, 1995	25.81	26.25	25.81	26.00
695	NASDAQ	SCHL	Fri, Feb 24, 1995	26.00	26.13	25.88	25.88
694	NASDAQ	SCHL	Thu, Feb 23, 1995	26.00	26.25	25.88	26.13
693	NASDAQ	SCHL	Wed, Feb 22, 1995	26.25	26.25	25.88	25.94
692	NASDAQ	SCHL	Tue, Feb 21, 1995	26.25	26.50	25.88	25.88
691	NASDAQ	SCHL	Fri, Feb 17, 1995	26.38	26.63	26.25	26.25
690	NASDAQ	SCHL	Thu, Feb 16, 1995	26.88	26.88	26.25	26.50
689	NASDAQ	SCHL	Wed, Feb 15, 1995	26.13	26.50	25.88	26.50
688	NASDAQ	SCHL	Tue, Feb 14, 1995	26.13	26.25	25.88	25.88
687	NASDAQ	SCHL	Mon, Feb 13, 1995	26.13	26.13	25.88	26.00
686	NASDAQ	SCHL	Fri, Feb 10, 1995	26.00	26.13	25.81	26.13
685	NASDAQ	SCHL	Thu, Feb 9, 1995	26.00	26.25	26.00	26.00
684	NASDAQ	SCHL	Wed, Feb 8, 1995	26.00	26.50	26.00	26.00
683	NASDAQ	SCHL	Tue, Feb 7, 1995	26.25	26.38	26.00	26.19
682	NASDAQ	SCHL	Mon, Feb 6, 1995	25.75	26.38	25.63	26.25
681	NASDAQ	SCHL	Fri, Feb 3, 1995	25.50	26.00	25.50	25.63
680	NASDAQ	SCHL	Thu, Feb 2, 1995	25.31	25.63	25.25	25.56
679	NASDAQ	SCHL	Wed, Feb 1, 1995	25.25	25.50	25.00	25.38
678	NASDAQ	SCHL	Tue, Jan 31, 1995	25.25	25.25	24.88	25.25
677	NASDAQ	SCHL	Mon, Jan 30, 1995	25.50	25.50	25.00	25.06
676	NASDAQ	SCHL	Fri, Jan 27, 1995	25.38	25.50	25.13	25.13
675	NASDAQ	SCHL	Thu, Jan 26, 1995	25.16	25.19	25.13	25.19
674	NASDAQ	SCHL	Wed, Jan 25, 1995	25.38	25.38	25.13	25.13
673	NASDAQ	SCHL	Tue, Jan 24, 1995	25.00	25.63	25.00	25.13
672	NASDAQ	SCHL	Mon, Jan 23, 1995	25.00	25.19	25.00	25.06
671	NASDAQ	SCHL	Fri, Jan 20, 1995	25.13	25.50	25.13	25.31
670	NASDAQ	SCHL	Thu, Jan 19, 1995	25.19	25.50	25.00	25.50
669	NASDAQ	SCHL	Wed, Jan 18, 1995	25.63	25.63	25.00	25.31
668	NASDAQ	SCHL	Tue, Jan 17, 1995	25.00	25.63	25.00	25.50
667	NASDAQ	SCHL	Mon, Jan 16, 1995	25.25	25.50	25.00	25.00
666	NASDAQ	SCHL	Fri, Jan 13, 1995	24.75	25.13	24.75	25.13
665	NASDAQ	SCHL	Thu, Jan 12, 1995	24.94	24.94	24.75	24.75
664	NASDAQ	SCHL	Wed, Jan 11, 1995	25.00	25.13	24.75	24.94
663	NASDAQ	SCHL	Tue, Jan 10, 1995	24.69	25.13	24.50	24.94
662	NASDAQ	SCHL	Mon, Jan 9, 1995	24.56	24.88	24.25	24.75
661	NASDAQ	SCHL	Fri, Jan 6, 1995	24.44	24.75	24.00	24.75
660	NASDAQ	SCHL	Thu, Jan 5, 1995	24.25	24.75	24.13	24.69
659	NASDAQ	SCHL	Wed, Jan 4, 1995	24.75	24.81	23.88	24.25
658	NASDAQ	SCHL	Tue, Jan 3, 1995	25.38	25.38	24.31	24.81
657	NASDAQ	SCHL	Fri, Dec 30, 1994	25.63	25.88	25.50	25.50
656	NASDAQ	SCHL	Thu, Dec 29, 1994	25.88	26.13	25.75	25.75
655	NASDAQ	SCHL	Wed, Dec 28, 1994	25.50	26.25	25.50	25.88
654	NASDAQ	SCHL	Tue, Dec 27, 1994	24.63	25.63	24.63	25.50
653	NASDAQ	SCHL	Fri, Dec 23, 1994	24.88	24.88	24.63	24.81
652	NASDAQ	SCHL	Thu, Dec 22, 1994	24.63	25.00	24.63	24.63
651	NASDAQ	SCHL	Wed, Dec 21, 1994	25.00	25.25	24.63	24.75
650	NASDAQ	SCHL	Tue, Dec 20, 1994	24.75	25.25	24.56	24.88
649	NASDAQ	SCHL	Mon, Dec 19, 1994	24.38	24.75	24.38	24.63
648	NASDAQ	SCHL	Fri, Dec 16, 1994	24.75	24.75	24.38	24.50
647	NASDAQ	SCHL	Thu, Dec 15, 1994	24.13	25.25	23.88	24.38
646	NASDAQ	SCHL	Wed, Dec 14, 1994	23.38	23.50	23.19	23.25
645	NASDAQ	SCHL	Tue, Dec 13, 1994	23.50	23.53	23.38	23.50
644	NASDAQ	SCHL	Mon, Dec 12, 1994	23.25	23.63	22.88	23.63
643	NASDAQ	SCHL	Fri, Dec 9, 1994	23.25	23.25	23.00	23.25
642	NASDAQ	SCHL	Thu, Dec 8, 1994	23.38	23.63	23.00	23.00
641	NASDAQ	SCHL	Wed, Dec 7, 1994	23.38	23.75	23.38	23.38
640	NASDAQ	SCHL	Tue, Dec 6, 1994	23.38	23.56	23.38	23.38
639	NASDAQ	SCHL	Mon, Dec 5, 1994	23.63	23.75	23.38	23.63
638	NASDAQ	SCHL	Fri, Dec 2, 1994	23.50	23.56	23.38	23.38
637	NASDAQ	SCHL	Thu, Dec 1, 1994	23.50	23.75	23.50	23.75
636	NASDAQ	SCHL	Wed, Nov 30, 1994	23.50	23.88	23.50	23.50
635	NASDAQ	SCHL	Tue, Nov 29, 1994	23.13	23.75	23.13	23.75
634	NASDAQ	SCHL	Mon, Nov 28, 1994	23.25	23.50	23.13	23.50
633	NASDAQ	SCHL	Fri, Nov 25, 1994	23.38	23.50	23.13	23.13
632	NASDAQ	SCHL	Wed, Nov 23, 1994	23.25	23.38	23.00	23.00
631	NASDAQ	SCHL	Tue, Nov 22, 1994	23.75	24.00	23.44	23.50
630	NASDAQ	SCHL	Mon, Nov 21, 1994	23.25	23.75	23.25	23.38
629	NASDAQ	SCHL	Fri, Nov 18, 1994	23.00	23.63	23.00	23.25
628	NASDAQ	SCHL	Thu, Nov 17, 1994	23.25	23.56	22.88	23.00
627	NASDAQ	SCHL	Wed, Nov 16, 1994	23.25	23.63	23.25	23.25
626	NASDAQ	SCHL	Tue, Nov 15, 1994	24.00	24.13	23.50	23.63
625	NASDAQ	SCHL	Mon, Nov 14, 1994	24.13	24.13	24.00	24.06
624	NASDAQ	SCHL	Fri, Nov 11, 1994	24.13	24.13	24.00	24.13
623	NASDAQ	SCHL	Thu, Nov 10, 1994	24.00	24.13	23.97	24.00
622	NASDAQ	SCHL	Wed, Nov 9, 1994	23.63	24.13	23.63	24.06
621	NASDAQ	SCHL	Tue, Nov 8, 1994	23.88	24.00	23.63	24.00
620	NASDAQ	SCHL	Mon, Nov 7, 1994	24.00	24.00	23.75	23.94
619	NASDAQ	SCHL	Fri, Nov 4, 1994	23.38	24.38	23.38	23.94
618	NASDAQ	SCHL	Thu, Nov 3, 1994	23.13	23.75	23.00	23.50
617	NASDAQ	SCHL	Wed, Nov 2, 1994	22.75	23.00	22.63	23.00
616	NASDAQ	SCHL	Tue, Nov 1, 1994	22.63	22.88	22.50	22.75
615	NASDAQ	SCHL	Mon, Oct 31, 1994	23.06	23.13	22.81	22.81
614	NASDAQ	SCHL	Fri, Oct 28, 1994	22.88	23.13	22.88	23.13
613	NASDAQ	SCHL	Thu, Oct 27, 1994	22.88	23.13	22.88	22.88
612	NASDAQ	SCHL	Wed, Oct 26, 1994	22.88	23.13	22.88	22.88
611	NASDAQ	SCHL	Tue, Oct 25, 1994	22.88	23.13	22.88	23.13
610	NASDAQ	SCHL	Mon, Oct 24, 1994	23.13	23.13	22.88	23.13
609	NASDAQ	SCHL	Fri, Oct 21, 1994	22.88	23.13	22.88	23.00
608	NASDAQ	SCHL	Thu, Oct 20, 1994	22.88	23.13	22.88	23.13
607	NASDAQ	SCHL	Wed, Oct 19, 1994	23.25	23.25	22.88	23.06
606	NASDAQ	SCHL	Tue, Oct 18, 1994	23.50	23.75	23.25	23.25
605	NASDAQ	SCHL	Mon, Oct 17, 1994	23.75	23.88	23.50	23.88
604	NASDAQ	SCHL	Fri, Oct 14, 1994	24.56	24.63	24.25	24.38
603	NASDAQ	SCHL	Thu, Oct 13, 1994	24.50	24.75	24.50	24.56
602	NASDAQ	SCHL	Wed, Oct 12, 1994	24.63	24.75	24.25	24.75
601	NASDAQ	SCHL	Tue, Oct 11, 1994	24.13	24.50	24.00	24.50
600	NASDAQ	SCHL	Mon, Oct 10, 1994	23.63	24.00	23.63	24.00
599	NASDAQ	SCHL	Fri, Oct 7, 1994	23.88	23.88	23.63	23.88
598	NASDAQ	SCHL	Thu, Oct 6, 1994	24.50	24.63	23.75	23.75
597	NASDAQ	SCHL	Wed, Oct 5, 1994	24.50	24.63	24.25	24.50
596	NASDAQ	SCHL	Tue, Oct 4, 1994	24.75	25.00	24.50	24.75
595	NASDAQ	SCHL	Mon, Oct 3, 1994	24.38	24.75	24.38	24.75
594	NASDAQ	SCHL	Fri, Sep 30, 1994	24.13	24.75	24.13	24.38
593	NASDAQ	SCHL	Thu, Sep 29, 1994	24.38	24.38	24.13	24.13
592	NASDAQ	SCHL	Wed, Sep 28, 1994	24.38	24.38	24.13	24.19
591	NASDAQ	SCHL	Tue, Sep 27, 1994	24.31	24.31	24.13	24.25
590	NASDAQ	SCHL	Mon, Sep 26, 1994	24.25	24.38	24.13	24.38
589	NASDAQ	SCHL	Fri, Sep 23, 1994	24.50	24.50	24.13	24.13
588	NASDAQ	SCHL	Thu, Sep 22, 1994	24.13	24.50	24.13	24.25
587	NASDAQ	SCHL	Wed, Sep 21, 1994	24.25	24.63	24.25	24.25
586	NASDAQ	SCHL	Tue, Sep 20, 1994	24.50	24.56	24.38	24.50
585	NASDAQ	SCHL	Mon, Sep 19, 1994	24.75	24.75	24.38	24.69
584	NASDAQ	SCHL	Fri, Sep 16, 1994	24.50	24.75	24.38	24.75
583	NASDAQ	SCHL	Thu, Sep 15, 1994	24.25	24.75	23.75	24.50
582	NASDAQ	SCHL	Wed, Sep 14, 1994	24.19	24.25	23.75	24.13
581	NASDAQ	SCHL	Tue, Sep 13, 1994	23.88	24.13	23.75	24.13
580	NASDAQ	SCHL	Mon, Sep 12, 1994	23.75	23.88	23.50	23.75
579	NASDAQ	SCHL	Fri, Sep 9, 1994	24.00	24.00	23.50	23.50
578	NASDAQ	SCHL	Thu, Sep 8, 1994	24.00	24.13	23.75	23.75
577	NASDAQ	SCHL	Wed, Sep 7, 1994	23.00	23.75	23.00	23.63
576	NASDAQ	SCHL	Tue, Sep 6, 1994	22.88	23.25	22.88	22.88
575	NASDAQ	SCHL	Fri, Sep 2, 1994	23.13	23.25	22.88	23.19
574	NASDAQ	SCHL	Thu, Sep 1, 1994	22.75	23.25	22.50	23.25
573	NASDAQ	SCHL	Wed, Aug 31, 1994	22.50	22.75	22.50	22.50
572	NASDAQ	SCHL	Tue, Aug 30, 1994	22.50	22.75	22.50	22.63
571	NASDAQ	SCHL	Mon, Aug 29, 1994	22.69	22.75	22.56	22.75
570	NASDAQ	SCHL	Fri, Aug 26, 1994	22.63	22.63	22.44	22.56
569	NASDAQ	SCHL	Thu, Aug 25, 1994	23.00	23.00	22.50	22.50
568	NASDAQ	SCHL	Wed, Aug 24, 1994	22.88	23.00	22.75	22.75
567	NASDAQ	SCHL	Tue, Aug 23, 1994	23.00	23.00	22.75	22.94
566	NASDAQ	SCHL	Mon, Aug 22, 1994	22.75	23.00	22.75	23.00
565	NASDAQ	SCHL	Fri, Aug 19, 1994	22.75	23.00	22.75	23.00
564	NASDAQ	SCHL	Thu, Aug 18, 1994	23.00	23.25	22.75	22.75
563	NASDAQ	SCHL	Wed, Aug 17, 1994	23.00	23.25	23.00	23.00
562	NASDAQ	SCHL	Tue, Aug 16, 1994	22.38	23.00	22.38	22.88
561	NASDAQ	SCHL	Mon, Aug 15, 1994	21.88	22.63	21.88	22.63
560	NASDAQ	SCHL	Fri, Aug 12, 1994	22.25	22.25	21.88	22.25
559	NASDAQ	SCHL	Thu, Aug 11, 1994	22.25	22.25	21.88	22.25
558	NASDAQ	SCHL	Wed, Aug 10, 1994	22.25	22.38	22.13	22.13
557	NASDAQ	SCHL	Tue, Aug 9, 1994	22.38	22.38	22.00	22.25
556	NASDAQ	SCHL	Mon, Aug 8, 1994	22.38	22.38	22.00	22.13
555	NASDAQ	SCHL	Fri, Aug 5, 1994	22.25	22.38	21.88	22.25
554	NASDAQ	SCHL	Thu, Aug 4, 1994	21.88	22.25	21.88	21.88
553	NASDAQ	SCHL	Wed, Aug 3, 1994	21.88	22.25	21.88	22.00
552	NASDAQ	SCHL	Tue, Aug 2, 1994	22.13	22.25	21.88	22.06
551	NASDAQ	SCHL	Mon, Aug 1, 1994	22.13	22.13	21.75	22.13
550	NASDAQ	SCHL	Fri, Jul 29, 1994	22.00	22.06	21.75	22.06
549	NASDAQ	SCHL	Thu, Jul 28, 1994	22.25	22.25	21.88	22.00
548	NASDAQ	SCHL	Wed, Jul 27, 1994	21.38	22.38	21.38	22.25
547	NASDAQ	SCHL	Tue, Jul 26, 1994	21.50	21.50	21.25	21.50
546	NASDAQ	SCHL	Mon, Jul 25, 1994	21.25	21.50	21.25	21.25
545	NASDAQ	SCHL	Fri, Jul 22, 1994	22.00	22.38	21.25	21.38
544	NASDAQ	SCHL	Thu, Jul 21, 1994	21.00	22.25	21.00	22.25
543	NASDAQ	SCHL	Wed, Jul 20, 1994	20.38	21.50	20.38	21.50
542	NASDAQ	SCHL	Tue, Jul 19, 1994	19.63	20.00	19.63	19.63
541	NASDAQ	SCHL	Mon, Jul 18, 1994	19.75	20.00	19.63	20.00
540	NASDAQ	SCHL	Fri, Jul 15, 1994	19.75	19.88	19.50	19.75
539	NASDAQ	SCHL	Thu, Jul 14, 1994	19.50	19.50	19.38	19.50
538	NASDAQ	SCHL	Wed, Jul 13, 1994	18.50	19.13	18.50	19.06
537	NASDAQ	SCHL	Tue, Jul 12, 1994	18.50	18.50	18.13	18.50
536	NASDAQ	SCHL	Mon, Jul 11, 1994	18.13	18.50	18.13	18.25
535	NASDAQ	SCHL	Fri, Jul 8, 1994	18.38	18.50	18.13	18.50
534	NASDAQ	SCHL	Thu, Jul 7, 1994	18.25	18.38	18.00	18.38
533	NASDAQ	SCHL	Wed, Jul 6, 1994	18.00	18.13	18.00	18.13
532	NASDAQ	SCHL	Tue, Jul 5, 1994	18.38	18.38	18.19	18.19
531	NASDAQ	SCHL	Fri, Jul 1, 1994	18.88	18.88	18.38	18.63
530	NASDAQ	SCHL	Thu, Jun 30, 1994	18.88	18.88	18.50	18.88
529	NASDAQ	SCHL	Wed, Jun 29, 1994	18.88	18.88	18.38	18.88
528	NASDAQ	SCHL	Tue, Jun 28, 1994	19.00	19.00	18.38	18.38
527	NASDAQ	SCHL	Mon, Jun 27, 1994	18.75	19.00	18.75	18.81
526	NASDAQ	SCHL	Fri, Jun 24, 1994	19.25	19.25	18.75	18.75
525	NASDAQ	SCHL	Thu, Jun 23, 1994	19.38	19.63	19.19	19.25
524	NASDAQ	SCHL	Wed, Jun 22, 1994	19.25	19.75	19.25	19.75
523	NASDAQ	SCHL	Tue, Jun 21, 1994	19.50	19.50	19.13	19.13
522	NASDAQ	SCHL	Mon, Jun 20, 1994	19.63	19.88	19.50	19.63
521	NASDAQ	SCHL	Fri, Jun 17, 1994	19.88	20.00	19.63	19.81
520	NASDAQ	SCHL	Thu, Jun 16, 1994	19.88	19.88	19.63	19.84
519	NASDAQ	SCHL	Wed, Jun 15, 1994	19.88	19.88	19.81	19.88
518	NASDAQ	SCHL	Tue, Jun 14, 1994	19.88	19.88	19.50	19.88
517	NASDAQ	SCHL	Mon, Jun 13, 1994	19.88	19.88	19.50	19.88
516	NASDAQ	SCHL	Fri, Jun 10, 1994	19.63	19.88	19.38	19.50
515	NASDAQ	SCHL	Thu, Jun 9, 1994	19.63	19.63	19.38	19.63
514	NASDAQ	SCHL	Wed, Jun 8, 1994	19.38	19.63	19.38	19.56
513	NASDAQ	SCHL	Tue, Jun 7, 1994	18.75	19.63	18.75	19.31
512	NASDAQ	SCHL	Mon, Jun 6, 1994	18.25	18.63	18.25	18.63
511	NASDAQ	SCHL	Fri, Jun 3, 1994	18.25	18.25	17.88	18.13
510	NASDAQ	SCHL	Thu, Jun 2, 1994	18.00	18.25	17.75	18.19
509	NASDAQ	SCHL	Wed, Jun 1, 1994	18.00	18.00	17.75	18.00
508	NASDAQ	SCHL	Tue, May 31, 1994	18.00	18.00	17.75	17.88
507	NASDAQ	SCHL	Fri, May 27, 1994	18.00	18.00	17.63	17.81
506	NASDAQ	SCHL	Thu, May 26, 1994	17.88	18.00	17.63	18.00
505	NASDAQ	SCHL	Wed, May 25, 1994	17.88	17.88	17.50	17.88
504	NASDAQ	SCHL	Tue, May 24, 1994	17.63	17.88	17.63	17.63
503	NASDAQ	SCHL	Mon, May 23, 1994	17.88	17.88	17.63	17.63
502	NASDAQ	SCHL	Fri, May 20, 1994	17.88	17.88	17.63	17.63
501	NASDAQ	SCHL	Thu, May 19, 1994	17.56	17.88	17.50	17.88
500	NASDAQ	SCHL	Wed, May 18, 1994	17.75	17.75	17.50	17.63
499	NASDAQ	SCHL	Tue, May 17, 1994	17.50	17.75	17.50	17.75
498	NASDAQ	SCHL	Mon, May 16, 1994	17.75	17.75	17.50	17.75
497	NASDAQ	SCHL	Fri, May 13, 1994	17.63	17.75	17.50	17.50
496	NASDAQ	SCHL	Thu, May 12, 1994	18.00	18.00	17.63	18.00
495	NASDAQ	SCHL	Wed, May 11, 1994	18.13	18.13	17.75	17.81
494	NASDAQ	SCHL	Tue, May 10, 1994	18.06	18.06	18.00	18.00
493	NASDAQ	SCHL	Mon, May 9, 1994	17.88	18.00	17.75	18.00
492	NASDAQ	SCHL	Fri, May 6, 1994	17.88	17.94	17.75	17.75
491	NASDAQ	SCHL	Thu, May 5, 1994	18.13	18.13	17.88	17.94
490	NASDAQ	SCHL	Wed, May 4, 1994	18.00	18.13	17.88	17.88
489	NASDAQ	SCHL	Tue, May 3, 1994	18.00	18.00	17.50	18.00
488	NASDAQ	SCHL	Mon, May 2, 1994	17.88	18.13	17.88	17.88
487	NASDAQ	SCHL	Fri, Apr 29, 1994	18.00	18.38	18.00	18.00
486	NASDAQ	SCHL	Thu, Apr 28, 1994	18.25	18.25	18.00	18.00
485	NASDAQ	SCHL	Tue, Apr 26, 1994	17.75	18.25	17.75	18.06
484	NASDAQ	SCHL	Mon, Apr 25, 1994	17.88	18.13	17.50	18.00
483	NASDAQ	SCHL	Fri, Apr 22, 1994	17.38	17.75	17.25	17.75
482	NASDAQ	SCHL	Thu, Apr 21, 1994	17.25	17.50	17.13	17.25
481	NASDAQ	SCHL	Wed, Apr 20, 1994	17.25	17.63	16.88	16.94
480	NASDAQ	SCHL	Tue, Apr 19, 1994	18.38	18.38	17.25	17.44
479	NASDAQ	SCHL	Mon, Apr 18, 1994	18.31	18.38	18.13	18.25
478	NASDAQ	SCHL	Fri, Apr 15, 1994	18.13	18.38	18.13	18.38
477	NASDAQ	SCHL	Thu, Apr 14, 1994	18.38	18.50	18.25	18.50
476	NASDAQ	SCHL	Wed, Apr 13, 1994	18.75	18.75	18.25	18.63
475	NASDAQ	SCHL	Tue, Apr 12, 1994	18.75	18.75	18.38	18.38
474	NASDAQ	SCHL	Mon, Apr 11, 1994	18.75	18.75	18.38	18.47
473	NASDAQ	SCHL	Fri, Apr 8, 1994	18.38	18.69	18.38	18.63
472	NASDAQ	SCHL	Thu, Apr 7, 1994	18.38	18.75	18.38	18.69
471	NASDAQ	SCHL	Wed, Apr 6, 1994	18.88	18.88	18.25	18.75
470	NASDAQ	SCHL	Tue, Apr 5, 1994	19.00	19.13	18.88	18.94
469	NASDAQ	SCHL	Mon, Apr 4, 1994	18.88	18.88	18.63	18.63
468	NASDAQ	SCHL	Thu, Mar 31, 1994	19.00	19.25	18.75	18.88
467	NASDAQ	SCHL	Wed, Mar 30, 1994	19.25	19.50	19.25	19.50
466	NASDAQ	SCHL	Tue, Mar 29, 1994	19.50	19.63	19.25	19.25
465	NASDAQ	SCHL	Mon, Mar 28, 1994	19.50	19.75	19.25	19.25
464	NASDAQ	SCHL	Fri, Mar 25, 1994	20.00	20.00	19.50	20.00
463	NASDAQ	SCHL	Thu, Mar 24, 1994	19.75	19.94	19.63	19.75
462	NASDAQ	SCHL	Wed, Mar 23, 1994	20.00	20.00	19.75	20.00
461	NASDAQ	SCHL	Tue, Mar 22, 1994	20.00	20.00	19.75	19.75
460	NASDAQ	SCHL	Mon, Mar 21, 1994	19.75	20.13	19.75	19.88
459	NASDAQ	SCHL	Fri, Mar 18, 1994	19.50	20.13	19.50	20.00
458	NASDAQ	SCHL	Thu, Mar 17, 1994	20.13	20.38	19.50	19.50
457	NASDAQ	SCHL	Wed, Mar 16, 1994	19.00	20.38	18.88	20.25
456	NASDAQ	SCHL	Tue, Mar 15, 1994	19.00	19.00	18.63	19.00
455	NASDAQ	SCHL	Mon, Mar 14, 1994	18.63	19.00	18.63	19.00
454	NASDAQ	SCHL	Fri, Mar 11, 1994	18.75	19.00	18.63	19.00
453	NASDAQ	SCHL	Thu, Mar 10, 1994	19.25	19.25	18.50	18.56
452	NASDAQ	SCHL	Wed, Mar 9, 1994	19.13	19.63	19.13	19.25
451	NASDAQ	SCHL	Tue, Mar 8, 1994	19.50	19.50	19.13	19.50
450	NASDAQ	SCHL	Mon, Mar 7, 1994	19.00	19.50	19.00	19.38
449	NASDAQ	SCHL	Fri, Mar 4, 1994	19.25	19.38	18.88	19.38
448	NASDAQ	SCHL	Thu, Mar 3, 1994	19.50	19.50	18.88	18.94
447	NASDAQ	SCHL	Wed, Mar 2, 1994	19.50	19.50	19.25	19.50
446	NASDAQ	SCHL	Tue, Mar 1, 1994	19.81	20.00	19.38	19.63
445	NASDAQ	SCHL	Mon, Feb 28, 1994	20.25	20.44	19.75	19.75
444	NASDAQ	SCHL	Fri, Feb 25, 1994	20.50	20.63	20.50	20.56
443	NASDAQ	SCHL	Thu, Feb 24, 1994	20.63	20.63	20.50	20.50
442	NASDAQ	SCHL	Wed, Feb 23, 1994	20.75	20.75	20.69	20.75
441	NASDAQ	SCHL	Tue, Feb 22, 1994	20.50	20.75	20.50	20.75
440	NASDAQ	SCHL	Fri, Feb 18, 1994	20.75	20.75	20.50	20.63
439	NASDAQ	SCHL	Thu, Feb 17, 1994	20.75	20.75	20.50	20.75
438	NASDAQ	SCHL	Wed, Feb 16, 1994	20.38	20.75	20.13	20.75
437	NASDAQ	SCHL	Tue, Feb 15, 1994	19.75	20.13	19.50	19.88
436	NASDAQ	SCHL	Mon, Feb 14, 1994	19.75	19.75	19.50	19.50
435	NASDAQ	SCHL	Fri, Feb 11, 1994	19.38	19.75	19.38	19.75
434	NASDAQ	SCHL	Thu, Feb 10, 1994	19.63	20.00	19.50	19.75
433	NASDAQ	SCHL	Wed, Feb 9, 1994	20.13	20.13	19.63	20.00
432	NASDAQ	SCHL	Tue, Feb 8, 1994	20.00	20.13	19.88	20.13
431	NASDAQ	SCHL	Mon, Feb 7, 1994	20.38	20.63	19.88	20.00
430	NASDAQ	SCHL	Fri, Feb 4, 1994	20.88	21.13	20.63	20.75
429	NASDAQ	SCHL	Thu, Feb 3, 1994	20.75	21.13	20.75	21.13
428	NASDAQ	SCHL	Wed, Feb 2, 1994	20.75	21.13	20.75	21.00
427	NASDAQ	SCHL	Tue, Feb 1, 1994	21.50	21.50	20.75	21.13
426	NASDAQ	SCHL	Mon, Jan 31, 1994	21.38	21.50	21.13	21.13
425	NASDAQ	SCHL	Fri, Jan 28, 1994	21.13	21.38	21.13	21.38
424	NASDAQ	SCHL	Thu, Jan 27, 1994	21.50	21.50	21.13	21.13
423	NASDAQ	SCHL	Wed, Jan 26, 1994	21.38	21.63	21.13	21.63
422	NASDAQ	SCHL	Tue, Jan 25, 1994	21.50	21.63	21.13	21.19
421	NASDAQ	SCHL	Mon, Jan 24, 1994	21.50	21.63	21.25	21.56
420	NASDAQ	SCHL	Fri, Jan 21, 1994	21.38	21.50	21.13	21.38
419	NASDAQ	SCHL	Thu, Jan 20, 1994	21.38	21.38	21.00	21.31
418	NASDAQ	SCHL	Wed, Jan 19, 1994	21.00	21.38	20.75	21.31
417	NASDAQ	SCHL	Tue, Jan 18, 1994	20.88	21.25	20.88	20.94
416	NASDAQ	SCHL	Mon, Jan 17, 1994	21.19	21.25	20.88	21.06
415	NASDAQ	SCHL	Fri, Jan 14, 1994	21.25	21.38	21.00	21.38
414	NASDAQ	SCHL	Thu, Jan 13, 1994	21.19	21.38	20.94	21.31
413	NASDAQ	SCHL	Wed, Jan 12, 1994	20.75	21.38	20.75	21.19
412	NASDAQ	SCHL	Tue, Jan 11, 1994	20.94	21.13	20.63	21.00
411	NASDAQ	SCHL	Mon, Jan 10, 1994	20.13	21.13	20.13	21.00
410	NASDAQ	SCHL	Fri, Jan 7, 1994	20.50	20.50	20.13	20.50
409	NASDAQ	SCHL	Thu, Jan 6, 1994	21.13	21.63	20.00	20.38
408	NASDAQ	SCHL	Wed, Jan 5, 1994	20.25	20.31	19.88	20.00
407	NASDAQ	SCHL	Tue, Jan 4, 1994	20.75	20.75	19.88	19.88
406	NASDAQ	SCHL	Mon, Jan 3, 1994	21.63	22.00	20.75	21.13
405	NASDAQ	SCHL	Fri, Dec 31, 1993	21.25	21.75	21.25	21.75
404	NASDAQ	SCHL	Thu, Dec 30, 1993	20.63	21.25	20.25	21.25
403	NASDAQ	SCHL	Wed, Dec 29, 1993	20.00	20.63	19.88	20.63
402	NASDAQ	SCHL	Tue, Dec 28, 1993	20.00	20.25	20.00	20.06
401	NASDAQ	SCHL	Mon, Dec 27, 1993	20.00	20.50	20.00	20.00
400	NASDAQ	SCHL	Thu, Dec 23, 1993	20.25	20.25	19.88	20.13
399	NASDAQ	SCHL	Wed, Dec 22, 1993	19.88	20.25	19.63	20.00
398	NASDAQ	SCHL	Tue, Dec 21, 1993	20.00	20.00	19.50	19.88
397	NASDAQ	SCHL	Mon, Dec 20, 1993	19.25	19.75	19.00	19.75
396	NASDAQ	SCHL	Fri, Dec 17, 1993	19.13	19.25	19.00	19.25
395	NASDAQ	SCHL	Thu, Dec 16, 1993	18.50	19.13	18.38	19.13
394	NASDAQ	SCHL	Wed, Dec 15, 1993	18.38	18.50	17.88	18.25
393	NASDAQ	SCHL	Tue, Dec 14, 1993	16.88	17.63	16.88	17.38
392	NASDAQ	SCHL	Mon, Dec 13, 1993	18.13	18.38	16.88	17.25
391	NASDAQ	SCHL	Fri, Dec 10, 1993	18.38	18.38	18.00	18.31
390	NASDAQ	SCHL	Thu, Dec 9, 1993	17.88	18.38	17.88	18.00
389	NASDAQ	SCHL	Wed, Dec 8, 1993	18.38	18.38	17.38	18.00
388	NASDAQ	SCHL	Tue, Dec 7, 1993	18.75	18.88	18.38	18.38
387	NASDAQ	SCHL	Mon, Dec 6, 1993	18.75	18.88	18.50	18.81
386	NASDAQ	SCHL	Fri, Dec 3, 1993	20.13	20.13	18.25	18.38
385	NASDAQ	SCHL	Thu, Dec 2, 1993	20.13	20.38	20.13	20.38
384	NASDAQ	SCHL	Wed, Dec 1, 1993	19.88	20.50	19.88	20.38
383	NASDAQ	SCHL	Tue, Nov 30, 1993	20.13	20.25	19.88	20.00
382	NASDAQ	SCHL	Mon, Nov 29, 1993	20.25	20.25	19.94	19.94
381	NASDAQ	SCHL	Fri, Nov 26, 1993	20.50	20.50	19.75	20.00
380	NASDAQ	SCHL	Wed, Nov 24, 1993	19.88	20.50	19.75	20.50
379	NASDAQ	SCHL	Tue, Nov 23, 1993	19.38	19.88	19.38	19.88
378	NASDAQ	SCHL	Mon, Nov 22, 1993	20.75	20.75	18.75	19.50
377	NASDAQ	SCHL	Fri, Nov 19, 1993	20.88	21.13	20.75	21.06
376	NASDAQ	SCHL	Thu, Nov 18, 1993	21.63	21.63	20.75	20.88
375	NASDAQ	SCHL	Wed, Nov 17, 1993	21.75	21.75	21.38	21.38
374	NASDAQ	SCHL	Tue, Nov 16, 1993	21.50	21.63	21.38	21.63
373	NASDAQ	SCHL	Mon, Nov 15, 1993	21.75	22.00	21.38	21.38
372	NASDAQ	SCHL	Fri, Nov 12, 1993	21.75	22.25	21.75	21.88
371	NASDAQ	SCHL	Thu, Nov 11, 1993	21.88	22.00	21.75	21.75
370	NASDAQ	SCHL	Wed, Nov 10, 1993	22.13	22.13	21.75	22.00
369	NASDAQ	SCHL	Tue, Nov 9, 1993	22.00	22.13	21.69	22.00
368	NASDAQ	SCHL	Mon, Nov 8, 1993	21.88	21.88	21.38	21.69
367	NASDAQ	SCHL	Fri, Nov 5, 1993	21.25	21.75	21.25	21.75
366	NASDAQ	SCHL	Thu, Nov 4, 1993	21.38	21.75	21.25	21.38
365	NASDAQ	SCHL	Wed, Nov 3, 1993	21.50	22.00	20.75	21.63
364	NASDAQ	SCHL	Tue, Nov 2, 1993	25.13	25.25	24.13	24.25
363	NASDAQ	SCHL	Mon, Nov 1, 1993	26.25	26.25	25.38	25.50
362	NASDAQ	SCHL	Fri, Oct 29, 1993	26.88	26.88	26.00	26.00
361	NASDAQ	SCHL	Thu, Oct 28, 1993	26.88	26.88	26.50	26.75
360	NASDAQ	SCHL	Wed, Oct 27, 1993	26.88	26.88	26.50	26.63
359	NASDAQ	SCHL	Tue, Oct 26, 1993	27.13	27.13	26.38	26.88
358	NASDAQ	SCHL	Mon, Oct 25, 1993	26.63	27.00	26.50	26.63
357	NASDAQ	SCHL	Fri, Oct 22, 1993	26.13	26.63	26.13	26.63
356	NASDAQ	SCHL	Thu, Oct 21, 1993	25.13	26.63	25.13	26.13
355	NASDAQ	SCHL	Wed, Oct 20, 1993	24.25	25.00	24.25	25.00
354	NASDAQ	SCHL	Tue, Oct 19, 1993	24.63	24.63	24.25	24.25
353	NASDAQ	SCHL	Mon, Oct 18, 1993	24.25	24.63	24.25	24.56
352	NASDAQ	SCHL	Fri, Oct 15, 1993	24.50	24.50	24.13	24.25
351	NASDAQ	SCHL	Thu, Oct 14, 1993	24.50	24.50	24.25	24.50
350	NASDAQ	SCHL	Wed, Oct 13, 1993	24.38	24.50	24.25	24.31
349	NASDAQ	SCHL	Tue, Oct 12, 1993	24.50	24.50	24.25	24.38
348	NASDAQ	SCHL	Mon, Oct 11, 1993	24.50	24.50	24.25	24.31
347	NASDAQ	SCHL	Fri, Oct 8, 1993	24.63	24.63	24.25	24.50
346	NASDAQ	SCHL	Thu, Oct 7, 1993	24.63	24.63	24.25	24.25
345	NASDAQ	SCHL	Wed, Oct 6, 1993	24.75	24.75	24.25	24.25
344	NASDAQ	SCHL	Tue, Oct 5, 1993	25.00	25.25	24.38	24.50
343	NASDAQ	SCHL	Mon, Oct 4, 1993	25.25	25.63	24.88	25.06
342	NASDAQ	SCHL	Fri, Oct 1, 1993	24.25	25.50	24.00	25.38
341	NASDAQ	SCHL	Thu, Sep 30, 1993	22.75	24.13	22.75	24.13
340	NASDAQ	SCHL	Wed, Sep 29, 1993	23.75	23.94	22.63	22.63
339	NASDAQ	SCHL	Tue, Sep 28, 1993	24.38	24.38	23.88	23.88
338	NASDAQ	SCHL	Mon, Sep 27, 1993	24.88	24.88	24.13	24.25
337	NASDAQ	SCHL	Fri, Sep 24, 1993	25.38	25.38	24.63	24.88
336	NASDAQ	SCHL	Thu, Sep 23, 1993	24.88	25.50	24.88	25.13
335	NASDAQ	SCHL	Wed, Sep 22, 1993	23.81	24.25	23.63	24.25
334	NASDAQ	SCHL	Tue, Sep 21, 1993	23.13	23.88	23.13	23.63
333	NASDAQ	SCHL	Mon, Sep 20, 1993	23.25	23.50	23.13	23.50
332	NASDAQ	SCHL	Fri, Sep 17, 1993	23.38	23.50	23.13	23.50
331	NASDAQ	SCHL	Thu, Sep 16, 1993	23.50	23.63	23.38	23.38
330	NASDAQ	SCHL	Wed, Sep 15, 1993	23.38	23.75	23.38	23.50
329	NASDAQ	SCHL	Tue, Sep 14, 1993	23.38	23.75	23.38	23.75
328	NASDAQ	SCHL	Mon, Sep 13, 1993	23.38	23.75	23.38	23.44
327	NASDAQ	SCHL	Fri, Sep 10, 1993	22.94	23.75	22.88	23.25
326	NASDAQ	SCHL	Thu, Sep 9, 1993	23.25	23.25	22.88	22.88
325	NASDAQ	SCHL	Wed, Sep 8, 1993	23.13	23.38	23.00	23.00
324	NASDAQ	SCHL	Tue, Sep 7, 1993	23.38	23.50	23.13	23.13
323	NASDAQ	SCHL	Fri, Sep 3, 1993	23.25	23.38	23.25	23.38
322	NASDAQ	SCHL	Thu, Sep 2, 1993	23.25	23.75	23.13	23.38
321	NASDAQ	SCHL	Wed, Sep 1, 1993	22.50	23.00	22.38	22.75
320	NASDAQ	SCHL	Tue, Aug 31, 1993	21.75	22.63	21.75	22.50
319	NASDAQ	SCHL	Mon, Aug 30, 1993	21.88	22.13	21.75	21.94
318	NASDAQ	SCHL	Fri, Aug 27, 1993	22.06	22.13	21.88	21.88
317	NASDAQ	SCHL	Thu, Aug 26, 1993	21.63	22.13	21.56	22.13
316	NASDAQ	SCHL	Wed, Aug 25, 1993	21.63	22.13	21.63	21.75
315	NASDAQ	SCHL	Tue, Aug 24, 1993	22.25	22.25	21.63	21.69
314	NASDAQ	SCHL	Mon, Aug 23, 1993	22.63	22.63	21.88	22.06
313	NASDAQ	SCHL	Fri, Aug 20, 1993	22.50	23.00	22.25	22.50
312	NASDAQ	SCHL	Thu, Aug 19, 1993	22.75	22.88	22.50	22.75
311	NASDAQ	SCHL	Wed, Aug 18, 1993	23.50	23.50	22.81	22.94
310	NASDAQ	SCHL	Tue, Aug 17, 1993	23.50	23.50	23.25	23.25
309	NASDAQ	SCHL	Mon, Aug 16, 1993	23.25	23.50	23.25	23.31
308	NASDAQ	SCHL	Fri, Aug 13, 1993	23.25	23.50	23.25	23.50
307	NASDAQ	SCHL	Thu, Aug 12, 1993	23.69	23.69	23.25	23.50
306	NASDAQ	SCHL	Wed, Aug 11, 1993	23.50	23.88	23.50	23.75
305	NASDAQ	SCHL	Tue, Aug 10, 1993	23.81	23.88	23.50	23.88
304	NASDAQ	SCHL	Mon, Aug 9, 1993	23.88	23.88	23.50	23.50
303	NASDAQ	SCHL	Fri, Aug 6, 1993	23.63	23.88	23.50	23.50
302	NASDAQ	SCHL	Thu, Aug 5, 1993	22.50	24.00	22.25	24.00
301	NASDAQ	SCHL	Wed, Aug 4, 1993	21.81	22.50	21.63	22.50
300	NASDAQ	SCHL	Tue, Aug 3, 1993	21.50	22.00	21.50	22.00
299	NASDAQ	SCHL	Mon, Aug 2, 1993	21.50	22.00	21.50	22.00
298	NASDAQ	SCHL	Fri, Jul 30, 1993	21.50	22.00	21.50	21.69
297	NASDAQ	SCHL	Thu, Jul 29, 1993	22.00	22.00	21.50	21.50
296	NASDAQ	SCHL	Wed, Jul 28, 1993	22.00	22.25	21.63	21.75
295	NASDAQ	SCHL	Tue, Jul 27, 1993	22.50	22.88	22.00	22.06
294	NASDAQ	SCHL	Mon, Jul 26, 1993	22.88	23.25	22.50	22.63
293	NASDAQ	SCHL	Fri, Jul 23, 1993	22.00	22.88	22.00	22.50
292	NASDAQ	SCHL	Thu, Jul 22, 1993	21.75	21.75	21.38	21.63
291	NASDAQ	SCHL	Wed, Jul 21, 1993	22.63	22.63	21.50	21.88
290	NASDAQ	SCHL	Tue, Jul 20, 1993	22.13	22.63	22.13	22.25
289	NASDAQ	SCHL	Mon, Jul 19, 1993	21.38	22.25	21.38	22.13
288	NASDAQ	SCHL	Fri, Jul 16, 1993	21.75	21.75	21.38	21.63
287	NASDAQ	SCHL	Thu, Jul 15, 1993	21.13	21.75	21.00	21.63
286	NASDAQ	SCHL	Wed, Jul 14, 1993	21.13	21.25	20.75	21.19
285	NASDAQ	SCHL	Tue, Jul 13, 1993	20.13	21.13	20.13	21.00
284	NASDAQ	SCHL	Mon, Jul 12, 1993	20.50	20.50	20.13	20.44
283	NASDAQ	SCHL	Fri, Jul 9, 1993	20.50	20.50	20.13	20.50
282	NASDAQ	SCHL	Thu, Jul 8, 1993	20.19	20.50	20.19	20.50
281	NASDAQ	SCHL	Wed, Jul 7, 1993	20.25	20.44	20.13	20.38
280	NASDAQ	SCHL	Tue, Jul 6, 1993	20.00	20.50	20.00	20.50
279	NASDAQ	SCHL	Fri, Jul 2, 1993	20.13	20.38	20.00	20.25
278	NASDAQ	SCHL	Thu, Jul 1, 1993	19.63	20.13	19.63	20.13
277	NASDAQ	SCHL	Wed, Jun 30, 1993	19.88	19.88	19.75	19.88
276	NASDAQ	SCHL	Tue, Jun 29, 1993	19.88	19.88	19.63	19.88
275	NASDAQ	SCHL	Mon, Jun 28, 1993	19.25	20.00	19.25	19.88
274	NASDAQ	SCHL	Fri, Jun 25, 1993	19.50	19.50	19.25	19.50
273	NASDAQ	SCHL	Thu, Jun 24, 1993	19.25	19.50	19.25	19.50
272	NASDAQ	SCHL	Wed, Jun 23, 1993	19.38	19.38	19.13	19.25
271	NASDAQ	SCHL	Tue, Jun 22, 1993	19.13	19.50	19.13	19.19
270	NASDAQ	SCHL	Mon, Jun 21, 1993	19.50	19.88	19.13	19.13
269	NASDAQ	SCHL	Fri, Jun 18, 1993	20.00	20.00	19.50	19.50
268	NASDAQ	SCHL	Thu, Jun 17, 1993	19.75	20.00	19.63	19.75
267	NASDAQ	SCHL	Wed, Jun 16, 1993	19.69	20.00	19.69	19.88
266	NASDAQ	SCHL	Tue, Jun 15, 1993	19.88	20.13	19.50	20.00
265	NASDAQ	SCHL	Mon, Jun 14, 1993	19.75	20.63	19.75	19.88
264	NASDAQ	SCHL	Fri, Jun 11, 1993	20.00	20.00	19.75	20.00
263	NASDAQ	SCHL	Thu, Jun 10, 1993	19.13	19.88	19.13	19.88
262	NASDAQ	SCHL	Wed, Jun 9, 1993	18.75	19.25	18.75	19.25
261	NASDAQ	SCHL	Tue, Jun 8, 1993	19.75	19.75	18.75	19.00
260	NASDAQ	SCHL	Mon, Jun 7, 1993	19.81	20.13	19.75	19.75
259	NASDAQ	SCHL	Fri, Jun 4, 1993	20.13	20.13	19.75	19.75
258	NASDAQ	SCHL	Thu, Jun 3, 1993	19.94	20.13	19.75	19.94
257	NASDAQ	SCHL	Wed, Jun 2, 1993	19.13	20.00	19.00	19.75
256	NASDAQ	SCHL	Tue, Jun 1, 1993	18.13	19.00	18.13	18.88
255	NASDAQ	SCHL	Fri, May 28, 1993	18.13	18.38	18.13	18.38
254	NASDAQ	SCHL	Thu, May 27, 1993	18.13	18.38	18.13	18.13
253	NASDAQ	SCHL	Wed, May 26, 1993	18.19	18.38	18.13	18.25
252	NASDAQ	SCHL	Tue, May 25, 1993	18.25	18.38	18.13	18.13
251	NASDAQ	SCHL	Mon, May 24, 1993	18.13	18.38	18.13	18.38
250	NASDAQ	SCHL	Fri, May 21, 1993	18.50	18.75	18.00	18.38
249	NASDAQ	SCHL	Thu, May 20, 1993	18.75	18.75	18.50	18.63
248	NASDAQ	SCHL	Wed, May 19, 1993	18.50	18.75	18.50	18.75
247	NASDAQ	SCHL	Tue, May 18, 1993	18.50	18.75	18.50	18.50
246	NASDAQ	SCHL	Mon, May 17, 1993	18.63	18.75	18.50	18.75
245	NASDAQ	SCHL	Fri, May 14, 1993	18.63	18.75	18.50	18.50
244	NASDAQ	SCHL	Thu, May 13, 1993	19.25	19.31	18.75	18.75
243	NASDAQ	SCHL	Wed, May 12, 1993	19.50	19.50	19.25	19.38
242	NASDAQ	SCHL	Tue, May 11, 1993	19.50	19.50	19.13	19.31
241	NASDAQ	SCHL	Mon, May 10, 1993	19.13	19.38	19.13	19.13
240	NASDAQ	SCHL	Fri, May 7, 1993	19.50	19.50	19.13	19.38
239	NASDAQ	SCHL	Thu, May 6, 1993	18.94	19.38	18.88	19.38
238	NASDAQ	SCHL	Wed, May 5, 1993	19.13	19.13	18.75	19.13
237	NASDAQ	SCHL	Tue, May 4, 1993	18.88	19.13	18.63	19.00
236	NASDAQ	SCHL	Mon, May 3, 1993	18.63	19.00	18.63	18.75
235	NASDAQ	SCHL	Fri, Apr 30, 1993	18.38	18.88	18.38	18.50
234	NASDAQ	SCHL	Thu, Apr 29, 1993	17.50	18.25	17.50	18.00
233	NASDAQ	SCHL	Wed, Apr 28, 1993	17.75	17.75	17.50	17.50
232	NASDAQ	SCHL	Tue, Apr 27, 1993	17.75	17.75	17.13	17.75
231	NASDAQ	SCHL	Mon, Apr 26, 1993	18.38	18.38	17.75	17.75
230	NASDAQ	SCHL	Fri, Apr 23, 1993	18.50	18.56	18.50	18.50
229	NASDAQ	SCHL	Thu, Apr 22, 1993	18.13	18.63	18.13	18.50
228	NASDAQ	SCHL	Wed, Apr 21, 1993	17.88	18.25	17.88	18.25
227	NASDAQ	SCHL	Tue, Apr 20, 1993	18.63	18.63	18.13	18.25
226	NASDAQ	SCHL	Mon, Apr 19, 1993	18.75	19.00	18.63	18.75
225	NASDAQ	SCHL	Fri, Apr 16, 1993	18.75	19.13	18.63	18.63
224	NASDAQ	SCHL	Thu, Apr 15, 1993	19.25	19.25	18.75	18.88
223	NASDAQ	SCHL	Wed, Apr 14, 1993	19.38	19.38	19.00	19.13
222	NASDAQ	SCHL	Tue, Apr 13, 1993	19.13	19.38	19.13	19.38
221	NASDAQ	SCHL	Mon, Apr 12, 1993	19.38	19.38	19.13	19.13
220	NASDAQ	SCHL	Thu, Apr 8, 1993	19.13	19.38	19.13	19.13
219	NASDAQ	SCHL	Wed, Apr 7, 1993	19.13	19.38	19.13	19.31
218	NASDAQ	SCHL	Tue, Apr 6, 1993	19.25	19.44	19.13	19.19
217	NASDAQ	SCHL	Mon, Apr 5, 1993	19.38	19.50	19.25	19.50
216	NASDAQ	SCHL	Fri, Apr 2, 1993	19.63	19.63	19.25	19.38
215	NASDAQ	SCHL	Thu, Apr 1, 1993	19.50	19.63	19.25	19.63
214	NASDAQ	SCHL	Wed, Mar 31, 1993	19.50	19.50	19.25	19.44
213	NASDAQ	SCHL	Tue, Mar 30, 1993	19.31	19.50	19.00	19.25
212	NASDAQ	SCHL	Mon, Mar 29, 1993	19.13	19.50	18.88	19.31
211	NASDAQ	SCHL	Fri, Mar 26, 1993	19.06	19.13	19.00	19.13
210	NASDAQ	SCHL	Thu, Mar 25, 1993	19.00	19.13	18.75	19.00
209	NASDAQ	SCHL	Wed, Mar 24, 1993	18.88	19.00	18.75	19.00
208	NASDAQ	SCHL	Tue, Mar 23, 1993	19.13	19.13	19.00	19.00
207	NASDAQ	SCHL	Mon, Mar 22, 1993	18.88	19.13	18.88	18.88
206	NASDAQ	SCHL	Fri, Mar 19, 1993	18.88	19.25	18.75	19.06
205	NASDAQ	SCHL	Thu, Mar 18, 1993	18.44	18.88	18.13	18.63
204	NASDAQ	SCHL	Wed, Mar 17, 1993	18.19	18.38	18.00	18.25
203	NASDAQ	SCHL	Tue, Mar 16, 1993	18.25	18.25	18.00	18.13
202	NASDAQ	SCHL	Mon, Mar 15, 1993	18.50	18.50	18.13	18.13
201	NASDAQ	SCHL	Fri, Mar 12, 1993	18.00	18.25	18.00	18.25
200	NASDAQ	SCHL	Thu, Mar 11, 1993	18.25	18.38	18.13	18.31
199	NASDAQ	SCHL	Wed, Mar 10, 1993	18.00	18.50	17.88	18.50
198	NASDAQ	SCHL	Tue, Mar 9, 1993	17.63	17.75	17.38	17.56
197	NASDAQ	SCHL	Mon, Mar 8, 1993	17.50	17.75	17.38	17.63
196	NASDAQ	SCHL	Fri, Mar 5, 1993	18.13	18.13	17.50	17.50
195	NASDAQ	SCHL	Thu, Mar 4, 1993	18.00	18.13	17.75	17.75
194	NASDAQ	SCHL	Wed, Mar 3, 1993	17.38	18.13	17.38	17.81
193	NASDAQ	SCHL	Tue, Mar 2, 1993	17.50	17.63	17.25	17.38
192	NASDAQ	SCHL	Mon, Mar 1, 1993	17.13	17.50	17.13	17.50
191	NASDAQ	SCHL	Fri, Feb 26, 1993	17.00	17.38	17.00	17.38
190	NASDAQ	SCHL	Thu, Feb 25, 1993	17.38	17.38	17.13	17.38
189	NASDAQ	SCHL	Wed, Feb 24, 1993	17.38	17.38	17.00	17.00
188	NASDAQ	SCHL	Tue, Feb 23, 1993	17.00	17.38	17.00	17.38
187	NASDAQ	SCHL	Mon, Feb 22, 1993	17.38	17.38	17.13	17.13
186	NASDAQ	SCHL	Fri, Feb 19, 1993	17.13	17.38	17.00	17.31
185	NASDAQ	SCHL	Thu, Feb 18, 1993	17.38	17.38	17.00	17.13
184	NASDAQ	SCHL	Wed, Feb 17, 1993	17.50	17.50	16.13	16.88
183	NASDAQ	SCHL	Tue, Feb 16, 1993	17.63	17.88	17.25	17.25
182	NASDAQ	SCHL	Fri, Feb 12, 1993	17.88	17.88	17.63	17.81
181	NASDAQ	SCHL	Thu, Feb 11, 1993	17.75	18.00	17.63	17.81
180	NASDAQ	SCHL	Wed, Feb 10, 1993	18.25	18.25	17.63	17.75
179	NASDAQ	SCHL	Tue, Feb 9, 1993	18.25	18.25	18.00	18.13
178	NASDAQ	SCHL	Mon, Feb 8, 1993	18.13	18.19	17.88	18.19
177	NASDAQ	SCHL	Fri, Feb 5, 1993	18.00	18.25	17.88	17.88
176	NASDAQ	SCHL	Thu, Feb 4, 1993	17.88	18.13	17.88	18.13
175	NASDAQ	SCHL	Wed, Feb 3, 1993	18.00	18.38	17.88	18.13
174	NASDAQ	SCHL	Tue, Feb 2, 1993	18.50	18.63	18.06	18.06
173	NASDAQ	SCHL	Mon, Feb 1, 1993	18.50	18.75	18.50	18.50
172	NASDAQ	SCHL	Fri, Jan 29, 1993	18.63	18.75	18.63	18.75
171	NASDAQ	SCHL	Thu, Jan 28, 1993	18.38	18.63	18.38	18.56
170	NASDAQ	SCHL	Wed, Jan 27, 1993	18.50	18.63	18.13	18.63
169	NASDAQ	SCHL	Tue, Jan 26, 1993	18.38	18.50	18.13	18.25
168	NASDAQ	SCHL	Mon, Jan 25, 1993	18.00	18.25	17.88	18.00
167	NASDAQ	SCHL	Fri, Jan 22, 1993	17.63	17.88	17.63	17.75
166	NASDAQ	SCHL	Thu, Jan 21, 1993	17.63	17.88	17.63	17.63
165	NASDAQ	SCHL	Wed, Jan 20, 1993	17.88	17.88	17.63	17.88
164	NASDAQ	SCHL	Tue, Jan 19, 1993	17.50	18.00	17.50	17.88
163	NASDAQ	SCHL	Mon, Jan 18, 1993	17.63	17.75	17.38	17.75
162	NASDAQ	SCHL	Fri, Jan 15, 1993	17.38	17.63	17.25	17.38
161	NASDAQ	SCHL	Thu, Jan 14, 1993	17.13	17.50	17.13	17.50
160	NASDAQ	SCHL	Wed, Jan 13, 1993	17.50	17.50	17.13	17.13
159	NASDAQ	SCHL	Tue, Jan 12, 1993	17.69	17.69	17.13	17.50
158	NASDAQ	SCHL	Mon, Jan 11, 1993	17.88	17.88	17.50	17.88
157	NASDAQ	SCHL	Fri, Jan 8, 1993	17.25	17.88	17.00	17.88
156	NASDAQ	SCHL	Thu, Jan 7, 1993	16.88	17.13	16.88	16.88
155	NASDAQ	SCHL	Wed, Jan 6, 1993	16.88	17.25	16.88	17.00
154	NASDAQ	SCHL	Tue, Jan 5, 1993	16.63	17.25	16.63	17.25
153	NASDAQ	SCHL	Mon, Jan 4, 1993	16.38	16.63	16.13	16.44
152	NASDAQ	SCHL	Thu, Dec 31, 1992	16.25	16.50	16.19	16.44
151	NASDAQ	SCHL	Wed, Dec 30, 1992	16.63	16.63	16.25	16.38
150	NASDAQ	SCHL	Tue, Dec 29, 1992	16.63	16.63	16.38	16.44
149	NASDAQ	SCHL	Mon, Dec 28, 1992	16.63	16.63	16.38	16.50
148	NASDAQ	SCHL	Thu, Dec 24, 1992	16.38	16.63	16.25	16.56
147	NASDAQ	SCHL	Wed, Dec 23, 1992	16.50	16.50	16.13	16.25
146	NASDAQ	SCHL	Tue, Dec 22, 1992	17.13	17.13	16.25	16.31
145	NASDAQ	SCHL	Mon, Dec 21, 1992	18.13	18.13	16.88	16.94
144	NASDAQ	SCHL	Fri, Dec 18, 1992	18.00	18.25	18.00	18.06
143	NASDAQ	SCHL	Thu, Dec 17, 1992	17.75	18.44	17.63	18.25
142	NASDAQ	SCHL	Wed, Dec 16, 1992	17.63	18.00	17.63	17.63
141	NASDAQ	SCHL	Tue, Dec 15, 1992	17.50	17.69	17.50	17.69
140	NASDAQ	SCHL	Mon, Dec 14, 1992	17.38	17.63	17.38	17.63
139	NASDAQ	SCHL	Fri, Dec 11, 1992	17.38	17.63	17.38	17.63
138	NASDAQ	SCHL	Thu, Dec 10, 1992	17.50	17.56	17.38	17.56
137	NASDAQ	SCHL	Wed, Dec 9, 1992	17.38	17.56	17.38	17.38
136	NASDAQ	SCHL	Tue, Dec 8, 1992	18.63	18.63	17.38	17.50
135	NASDAQ	SCHL	Mon, Dec 7, 1992	18.13	18.88	18.13	18.50
134	NASDAQ	SCHL	Fri, Dec 4, 1992	17.75	18.13	17.50	18.13
133	NASDAQ	SCHL	Thu, Dec 3, 1992	17.63	17.75	17.63	17.69
132	NASDAQ	SCHL	Wed, Dec 2, 1992	17.25	17.75	17.13	17.44
131	NASDAQ	SCHL	Tue, Dec 1, 1992	17.00	17.38	17.00	17.38
130	NASDAQ	SCHL	Mon, Nov 30, 1992	17.13	17.38	16.75	17.13
129	NASDAQ	SCHL	Fri, Nov 27, 1992	16.75	16.88	16.63	16.75
128	NASDAQ	SCHL	Wed, Nov 25, 1992	16.00	16.50	16.00	16.50
127	NASDAQ	SCHL	Tue, Nov 24, 1992	15.88	16.25	15.88	16.13
126	NASDAQ	SCHL	Mon, Nov 23, 1992	16.25	16.63	16.00	16.25
125	NASDAQ	SCHL	Fri, Nov 20, 1992	16.25	16.63	16.25	16.25
124	NASDAQ	SCHL	Thu, Nov 19, 1992	16.63	16.63	16.25	16.25
123	NASDAQ	SCHL	Wed, Nov 18, 1992	16.63	16.63	16.25	16.63
122	NASDAQ	SCHL	Tue, Nov 17, 1992	16.63	16.63	16.25	16.25
121	NASDAQ	SCHL	Mon, Nov 16, 1992	16.63	16.63	16.63	16.63
120	NASDAQ	SCHL	Fri, Nov 13, 1992	16.63	16.63	16.63	16.63
119	NASDAQ	SCHL	Thu, Nov 12, 1992	16.50	16.63	16.25	16.50
118	NASDAQ	SCHL	Wed, Nov 11, 1992	16.25	16.38	16.13	16.38
117	NASDAQ	SCHL	Tue, Nov 10, 1992	16.13	16.25	15.88	16.13
116	NASDAQ	SCHL	Mon, Nov 9, 1992	15.88	16.13	15.88	15.88
115	NASDAQ	SCHL	Fri, Nov 6, 1992	16.00	16.13	15.88	16.13
114	NASDAQ	SCHL	Thu, Nov 5, 1992	16.25	16.25	16.00	16.00
113	NASDAQ	SCHL	Wed, Nov 4, 1992	16.25	16.25	16.00	16.25
112	NASDAQ	SCHL	Tue, Nov 3, 1992	16.25	16.25	15.88	16.06
111	NASDAQ	SCHL	Mon, Nov 2, 1992	16.00	16.25	15.88	16.25
110	NASDAQ	SCHL	Fri, Oct 30, 1992	15.75	16.13	15.75	15.94
109	NASDAQ	SCHL	Thu, Oct 29, 1992	15.75	16.00	15.75	15.88
108	NASDAQ	SCHL	Wed, Oct 28, 1992	16.00	16.00	15.63	16.00
107	NASDAQ	SCHL	Tue, Oct 27, 1992	15.63	15.88	15.63	15.88
106	NASDAQ	SCHL	Mon, Oct 26, 1992	16.00	16.00	15.75	15.75
105	NASDAQ	SCHL	Fri, Oct 23, 1992	15.75	16.00	15.63	15.63
104	NASDAQ	SCHL	Thu, Oct 22, 1992	15.88	16.00	15.63	15.88
103	NASDAQ	SCHL	Wed, Oct 21, 1992	15.38	16.00	15.00	15.88
102	NASDAQ	SCHL	Tue, Oct 20, 1992	15.38	15.38	15.00	15.00
101	NASDAQ	SCHL	Mon, Oct 19, 1992	14.94	15.38	14.75	15.19
100	NASDAQ	SCHL	Fri, Oct 16, 1992	14.94	15.00	14.88	14.88
99	NASDAQ	SCHL	Thu, Oct 15, 1992	15.06	15.25	15.00	15.00
98	NASDAQ	SCHL	Wed, Oct 14, 1992	15.25	15.25	15.25	15.25
97	NASDAQ	SCHL	Tue, Oct 13, 1992	14.75	15.25	14.75	15.25
96	NASDAQ	SCHL	Mon, Oct 12, 1992	15.00	15.25	14.75	15.25
95	NASDAQ	SCHL	Fri, Oct 9, 1992	14.75	14.94	14.75	14.88
94	NASDAQ	SCHL	Thu, Oct 8, 1992	14.75	14.88	14.69	14.75
93	NASDAQ	SCHL	Wed, Oct 7, 1992	14.88	14.88	14.63	14.75
92	NASDAQ	SCHL	Tue, Oct 6, 1992	14.63	14.88	14.63	14.63
91	NASDAQ	SCHL	Mon, Oct 5, 1992	14.75	15.00	14.63	14.69
90	NASDAQ	SCHL	Fri, Oct 2, 1992	14.88	15.13	14.88	15.00
89	NASDAQ	SCHL	Thu, Oct 1, 1992	14.88	15.13	14.88	15.13
88	NASDAQ	SCHL	Wed, Sep 30, 1992	14.88	15.25	14.88	15.25
87	NASDAQ	SCHL	Tue, Sep 29, 1992	15.00	15.00	15.00	15.00
86	NASDAQ	SCHL	Mon, Sep 28, 1992	15.38	15.38	15.13	15.13
85	NASDAQ	SCHL	Fri, Sep 25, 1992	15.38	15.38	15.00	15.00
84	NASDAQ	SCHL	Thu, Sep 24, 1992	15.38	15.38	15.00	15.38
83	NASDAQ	SCHL	Wed, Sep 23, 1992	15.50	15.50	15.00	15.38
82	NASDAQ	SCHL	Tue, Sep 22, 1992	16.19	16.25	15.75	16.00
81	NASDAQ	SCHL	Mon, Sep 21, 1992	16.50	16.50	16.13	16.25
80	NASDAQ	SCHL	Fri, Sep 18, 1992	16.50	17.25	16.13	16.19
79	NASDAQ	SCHL	Thu, Sep 17, 1992	16.25	16.50	16.13	16.13
78	NASDAQ	SCHL	Wed, Sep 16, 1992	16.50	16.63	16.13	16.25
77	NASDAQ	SCHL	Tue, Sep 15, 1992	16.63	17.00	16.63	16.75
76	NASDAQ	SCHL	Mon, Sep 14, 1992	16.75	16.88	16.75	16.88
75	NASDAQ	SCHL	Fri, Sep 11, 1992	16.75	16.81	16.50	16.50
74	NASDAQ	SCHL	Thu, Sep 10, 1992	16.50	16.88	16.50	16.69
73	NASDAQ	SCHL	Wed, Sep 9, 1992	16.38	16.88	16.38	16.50
72	NASDAQ	SCHL	Tue, Sep 8, 1992	16.38	16.38	16.38	16.38
71	NASDAQ	SCHL	Fri, Sep 4, 1992	16.50	17.06	16.25	16.38
70	NASDAQ	SCHL	Thu, Sep 3, 1992	15.50	16.25	15.50	16.25
69	NASDAQ	SCHL	Wed, Sep 2, 1992	15.63	15.63	15.63	15.63
68	NASDAQ	SCHL	Tue, Sep 1, 1992	15.50	15.63	15.50	15.50
67	NASDAQ	SCHL	Mon, Aug 31, 1992	15.13	15.44	15.13	15.44
66	NASDAQ	SCHL	Fri, Aug 28, 1992	15.31	15.50	15.13	15.50
65	NASDAQ	SCHL	Thu, Aug 27, 1992	15.88	15.88	15.13	15.25
64	NASDAQ	SCHL	Wed, Aug 26, 1992	15.88	15.88	15.50	15.75
63	NASDAQ	SCHL	Tue, Aug 25, 1992	15.88	16.00	15.63	15.69
62	NASDAQ	SCHL	Mon, Aug 24, 1992	16.13	16.13	15.88	15.88
61	NASDAQ	SCHL	Fri, Aug 21, 1992	16.13	16.13	15.88	16.13
60	NASDAQ	SCHL	Thu, Aug 20, 1992	16.13	16.13	15.88	15.88
59	NASDAQ	SCHL	Wed, Aug 19, 1992	16.00	16.13	15.88	16.13
58	NASDAQ	SCHL	Tue, Aug 18, 1992	16.13	16.13	15.88	15.88
57	NASDAQ	SCHL	Mon, Aug 17, 1992	16.13	16.13	15.88	15.88
56	NASDAQ	SCHL	Fri, Aug 14, 1992	15.88	16.00	15.88	16.00
55	NASDAQ	SCHL	Thu, Aug 13, 1992	16.00	16.00	15.88	15.88
54	NASDAQ	SCHL	Wed, Aug 12, 1992	15.75	16.00	15.75	15.75
53	NASDAQ	SCHL	Tue, Aug 11, 1992	15.75	15.88	15.75	15.75
52	NASDAQ	SCHL	Mon, Aug 10, 1992	16.00	16.00	15.75	15.75
51	NASDAQ	SCHL	Fri, Aug 7, 1992	16.13	16.31	16.00	16.13
50	NASDAQ	SCHL	Thu, Aug 6, 1992	17.13	17.13	16.13	16.38
49	NASDAQ	SCHL	Wed, Aug 5, 1992	16.88	17.13	16.88	16.88
48	NASDAQ	SCHL	Tue, Aug 4, 1992	16.38	17.13	16.38	17.00
47	NASDAQ	SCHL	Mon, Aug 3, 1992	16.13	16.38	15.75	16.00
46	NASDAQ	SCHL	Fri, Jul 31, 1992	15.75	16.00	15.75	16.00
45	NASDAQ	SCHL	Thu, Jul 30, 1992	15.63	16.13	15.63	15.75
44	NASDAQ	SCHL	Wed, Jul 29, 1992	15.75	15.88	15.63	15.63
43	NASDAQ	SCHL	Tue, Jul 28, 1992	15.50	15.75	15.50	15.50
42	NASDAQ	SCHL	Mon, Jul 27, 1992	15.69	15.69	15.63	15.63
41	NASDAQ	SCHL	Fri, Jul 24, 1992	15.50	15.75	15.50	15.50
40	NASDAQ	SCHL	Thu, Jul 23, 1992	15.50	15.81	15.38	15.50
39	NASDAQ	SCHL	Wed, Jul 22, 1992	15.75	15.75	15.50	15.50
38	NASDAQ	SCHL	Mon, Jul 20, 1992	15.63	15.63	15.38	15.50
37	NASDAQ	SCHL	Fri, Jul 17, 1992	15.38	15.63	15.38	15.63
36	NASDAQ	SCHL	Thu, Jul 16, 1992	15.50	15.63	15.38	15.63
35	NASDAQ	SCHL	Wed, Jul 15, 1992	15.63	15.63	15.25	15.25
34	NASDAQ	SCHL	Tue, Jul 14, 1992	15.25	15.63	15.25	15.25
33	NASDAQ	SCHL	Mon, Jul 13, 1992	15.25	15.63	15.25	15.63
32	NASDAQ	SCHL	Fri, Jul 10, 1992	15.63	15.63	15.38	15.63
31	NASDAQ	SCHL	Thu, Jul 9, 1992	15.00	15.50	15.00	15.50
30	NASDAQ	SCHL	Wed, Jul 8, 1992	15.00	15.25	15.00	15.25
29	NASDAQ	SCHL	Tue, Jul 7, 1992	15.19	15.38	15.00	15.31
28	NASDAQ	SCHL	Mon, Jul 6, 1992	15.38	15.38	15.00	15.25
27	NASDAQ	SCHL	Thu, Jul 2, 1992	15.13	15.38	15.00	15.00
26	NASDAQ	SCHL	Wed, Jul 1, 1992	14.88	15.25	14.88	14.88
25	NASDAQ	SCHL	Tue, Jun 30, 1992	15.00	15.50	15.00	15.25
24	NASDAQ	SCHL	Mon, Jun 29, 1992	14.75	14.75	14.38	14.75
23	NASDAQ	SCHL	Fri, Jun 26, 1992	14.38	14.38	14.25	14.25
22	NASDAQ	SCHL	Thu, Jun 25, 1992	14.25	14.75	14.25	14.25
21	NASDAQ	SCHL	Wed, Jun 24, 1992	14.25	14.63	14.25	14.50
20	NASDAQ	SCHL	Tue, Jun 23, 1992	14.50	14.50	14.25	14.25
19	NASDAQ	SCHL	Mon, Jun 22, 1992	14.88	14.88	14.00	14.38
18	NASDAQ	SCHL	Fri, Jun 19, 1992	14.88	14.88	14.63	14.81
17	NASDAQ	SCHL	Thu, Jun 18, 1992	14.50	14.81	14.50	14.56
16	NASDAQ	SCHL	Wed, Jun 17, 1992	15.00	15.50	14.63	14.69
15	NASDAQ	SCHL	Tue, Jun 16, 1992	15.13	15.63	15.00	15.13
14	NASDAQ	SCHL	Mon, Jun 15, 1992	15.00	15.13	14.88	15.13
13	NASDAQ	SCHL	Fri, Jun 12, 1992	14.94	15.00	14.69	15.00
12	NASDAQ	SCHL	Thu, Jun 11, 1992	14.38	14.75	14.38	14.50
11	NASDAQ	SCHL	Wed, Jun 10, 1992	14.75	14.75	14.38	14.75
10	NASDAQ	SCHL	Tue, Jun 9, 1992	14.63	14.75	14.38	14.75
9	NASDAQ	SCHL	Mon, Jun 8, 1992	14.38	14.38	14.38	14.38
8	NASDAQ	SCHL	Fri, Jun 5, 1992	14.50	14.75	14.50	14.50
7	NASDAQ	SCHL	Thu, Jun 4, 1992	14.38	14.69	14.38	14.69
6	NASDAQ	SCHL	Wed, Jun 3, 1992	14.38	14.63	14.38	14.38
5	NASDAQ	SCHL	Tue, Jun 2, 1992	14.25	14.38	14.25	14.38
4	NASDAQ	SCHL	Mon, Jun 1, 1992	14.25	14.63	14.25	14.50
3	NASDAQ	SCHL	Fri, May 29, 1992	14.38	14.63	14.25	14.63
2	NASDAQ	SCHL	Thu, May 28, 1992	14.25	14.38	13.88	14.25
1	NASDAQ	SCHL	Wed, May 27, 1992	14.25	14.25	13.88	14.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Scholastic Corp NASDAQ:SCHL 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