Silicon Laboratories Inc NASDAQ:SLAB Historical Prices

Below are the 6023 trading days of historical prices for SLAB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6023	NASDAQ	SLAB	Mon, Mar 4, 2024	143.76	143.76	140.18	142.82
6022	NASDAQ	SLAB	Fri, Mar 1, 2024	139.43	142.78	137.05	141.64
6021	NASDAQ	SLAB	Thu, Feb 29, 2024	138.03	139.32	135.99	137.54
6020	NASDAQ	SLAB	Wed, Feb 28, 2024	134.88	135.95	133.90	134.99
6019	NASDAQ	SLAB	Tue, Feb 27, 2024	137.91	139.00	135.65	136.12
6018	NASDAQ	SLAB	Mon, Feb 26, 2024	133.84	137.04	133.22	136.10
6017	NASDAQ	SLAB	Fri, Feb 23, 2024	135.14	135.14	131.04	132.99
6016	NASDAQ	SLAB	Thu, Feb 22, 2024	139.76	139.76	134.99	135.11
6015	NASDAQ	SLAB	Wed, Feb 21, 2024	136.33	136.40	134.68	135.52
6014	NASDAQ	SLAB	Tue, Feb 20, 2024	137.10	139.24	136.42	137.83
6013	NASDAQ	SLAB	Fri, Feb 16, 2024	140.92	142.30	138.62	139.75
6012	NASDAQ	SLAB	Thu, Feb 15, 2024	142.59	144.75	141.02	141.95
6011	NASDAQ	SLAB	Wed, Feb 14, 2024	139.10	141.32	137.41	140.91
6010	NASDAQ	SLAB	Tue, Feb 13, 2024	137.18	140.43	135.44	136.66
6009	NASDAQ	SLAB	Mon, Feb 12, 2024	142.56	145.39	141.80	144.63
6008	NASDAQ	SLAB	Fri, Feb 9, 2024	138.44	144.47	137.28	142.46
6007	NASDAQ	SLAB	Thu, Feb 8, 2024	136.00	137.55	131.80	137.27
6006	NASDAQ	SLAB	Wed, Feb 7, 2024	130.42	136.39	127.74	133.71
6005	NASDAQ	SLAB	Tue, Feb 6, 2024	119.69	119.69	115.35	118.30
6004	NASDAQ	SLAB	Mon, Feb 5, 2024	121.77	122.26	118.61	120.12
6003	NASDAQ	SLAB	Fri, Feb 2, 2024	120.11	122.07	119.27	121.38
6002	NASDAQ	SLAB	Thu, Feb 1, 2024	124.26	124.75	119.06	122.35
6001	NASDAQ	SLAB	Wed, Jan 31, 2024	123.64	128.78	123.00	123.36
6000	NASDAQ	SLAB	Tue, Jan 30, 2024	128.05	129.50	122.44	123.55
5999	NASDAQ	SLAB	Mon, Jan 29, 2024	128.75	131.49	127.74	131.46
5998	NASDAQ	SLAB	Fri, Jan 26, 2024	130.85	131.86	128.17	128.43
5997	NASDAQ	SLAB	Thu, Jan 25, 2024	136.00	136.00	130.80	131.72
5996	NASDAQ	SLAB	Wed, Jan 24, 2024	135.08	136.61	133.00	133.01
5995	NASDAQ	SLAB	Tue, Jan 23, 2024	131.03	134.19	130.14	133.84
5994	NASDAQ	SLAB	Mon, Jan 22, 2024	127.33	129.88	126.65	129.69
5993	NASDAQ	SLAB	Fri, Jan 19, 2024	123.65	126.79	122.37	126.33
5992	NASDAQ	SLAB	Thu, Jan 18, 2024	120.59	123.03	119.79	122.21
5991	NASDAQ	SLAB	Wed, Jan 17, 2024	116.74	117.14	114.35	116.81
5990	NASDAQ	SLAB	Tue, Jan 16, 2024	117.37	118.87	114.98	118.84
5989	NASDAQ	SLAB	Fri, Jan 12, 2024	121.96	122.50	118.00	118.08
5988	NASDAQ	SLAB	Thu, Jan 11, 2024	123.84	124.79	119.93	120.92
5987	NASDAQ	SLAB	Wed, Jan 10, 2024	124.08	125.18	121.74	124.12
5986	NASDAQ	SLAB	Tue, Jan 9, 2024	122.59	126.32	122.59	124.63
5985	NASDAQ	SLAB	Mon, Jan 8, 2024	121.37	126.71	120.84	125.10
5984	NASDAQ	SLAB	Fri, Jan 5, 2024	120.30	122.81	119.00	120.59
5983	NASDAQ	SLAB	Thu, Jan 4, 2024	119.58	121.86	117.70	121.07
5982	NASDAQ	SLAB	Wed, Jan 3, 2024	127.09	127.09	121.20	121.49
5981	NASDAQ	SLAB	Tue, Jan 2, 2024	131.02	131.18	126.44	127.88
5980	NASDAQ	SLAB	Fri, Dec 29, 2023	135.24	136.09	132.09	132.27
5979	NASDAQ	SLAB	Thu, Dec 28, 2023	135.42	136.46	134.80	135.45
5978	NASDAQ	SLAB	Wed, Dec 27, 2023	135.96	136.83	134.49	135.68
5977	NASDAQ	SLAB	Tue, Dec 26, 2023	133.04	135.85	133.02	135.18
5976	NASDAQ	SLAB	Fri, Dec 22, 2023	132.29	133.75	131.10	132.01
5975	NASDAQ	SLAB	Thu, Dec 21, 2023	129.60	131.71	129.01	131.69
5974	NASDAQ	SLAB	Wed, Dec 20, 2023	129.59	131.71	126.45	126.56
5973	NASDAQ	SLAB	Tue, Dec 19, 2023	131.03	132.69	130.15	130.37
5972	NASDAQ	SLAB	Mon, Dec 18, 2023	132.48	132.68	127.95	130.36
5971	NASDAQ	SLAB	Fri, Dec 15, 2023	132.76	134.42	130.84	133.30
5970	NASDAQ	SLAB	Thu, Dec 14, 2023	124.51	131.35	123.01	131.23
5969	NASDAQ	SLAB	Wed, Dec 13, 2023	120.41	122.24	116.70	121.84
5968	NASDAQ	SLAB	Tue, Dec 12, 2023	122.65	122.65	120.42	120.46
5967	NASDAQ	SLAB	Mon, Dec 11, 2023	119.89	124.13	119.82	122.82
5966	NASDAQ	SLAB	Fri, Dec 8, 2023	118.83	123.47	118.77	121.89
5965	NASDAQ	SLAB	Thu, Dec 7, 2023	112.32	118.27	110.21	117.67
5964	NASDAQ	SLAB	Wed, Dec 6, 2023	112.56	113.44	110.82	111.33
5963	NASDAQ	SLAB	Tue, Dec 5, 2023	108.90	111.21	107.05	110.65
5962	NASDAQ	SLAB	Mon, Dec 4, 2023	108.22	110.21	107.76	109.87
5961	NASDAQ	SLAB	Fri, Dec 1, 2023	104.66	109.32	104.37	109.08
5960	NASDAQ	SLAB	Thu, Nov 30, 2023	102.45	105.63	101.59	105.37
5959	NASDAQ	SLAB	Wed, Nov 29, 2023	102.50	105.29	102.03	102.28
5958	NASDAQ	SLAB	Tue, Nov 28, 2023	100.32	101.15	99.07	101.06
5957	NASDAQ	SLAB	Mon, Nov 27, 2023	100.92	101.89	99.58	101.01
5956	NASDAQ	SLAB	Fri, Nov 24, 2023	101.47	102.65	100.95	101.83
5955	NASDAQ	SLAB	Wed, Nov 22, 2023	102.59	103.50	101.74	101.81
5954	NASDAQ	SLAB	Tue, Nov 21, 2023	103.00	103.00	100.26	101.01
5953	NASDAQ	SLAB	Mon, Nov 20, 2023	99.70	104.03	99.13	104.00
5952	NASDAQ	SLAB	Fri, Nov 17, 2023	100.95	100.98	99.37	100.00
5951	NASDAQ	SLAB	Thu, Nov 16, 2023	102.22	102.90	99.69	100.04
5950	NASDAQ	SLAB	Wed, Nov 15, 2023	100.95	105.93	100.55	103.12
5949	NASDAQ	SLAB	Tue, Nov 14, 2023	97.75	100.99	97.28	100.39
5948	NASDAQ	SLAB	Mon, Nov 13, 2023	94.01	94.53	93.30	93.71
5947	NASDAQ	SLAB	Fri, Nov 10, 2023	95.56	96.38	92.55	94.77
5946	NASDAQ	SLAB	Thu, Nov 9, 2023	95.48	96.62	94.02	94.15
5945	NASDAQ	SLAB	Wed, Nov 8, 2023	94.10	95.43	93.25	94.31
5944	NASDAQ	SLAB	Tue, Nov 7, 2023	91.37	94.73	91.37	93.79
5943	NASDAQ	SLAB	Mon, Nov 6, 2023	91.53	94.36	90.65	92.19
5942	NASDAQ	SLAB	Fri, Nov 3, 2023	89.77	94.80	89.51	91.54
5941	NASDAQ	SLAB	Thu, Nov 2, 2023	88.67	88.97	84.08	88.27
5940	NASDAQ	SLAB	Wed, Nov 1, 2023	75.10	87.94	74.56	87.17
5939	NASDAQ	SLAB	Tue, Oct 31, 2023	90.98	92.52	89.19	92.18
5938	NASDAQ	SLAB	Mon, Oct 30, 2023	93.49	94.51	88.73	91.15
5937	NASDAQ	SLAB	Fri, Oct 27, 2023	95.66	96.53	94.17	94.91
5936	NASDAQ	SLAB	Thu, Oct 26, 2023	96.55	98.24	95.44	95.72
5935	NASDAQ	SLAB	Wed, Oct 25, 2023	98.21	99.43	95.15	95.97
5934	NASDAQ	SLAB	Tue, Oct 24, 2023	100.09	100.90	98.21	100.07
5933	NASDAQ	SLAB	Mon, Oct 23, 2023	102.70	102.70	99.79	99.90
5932	NASDAQ	SLAB	Fri, Oct 20, 2023	101.18	103.51	99.57	103.06
5931	NASDAQ	SLAB	Thu, Oct 19, 2023	104.74	105.14	100.63	101.33
5930	NASDAQ	SLAB	Wed, Oct 18, 2023	105.30	105.34	101.44	104.00
5929	NASDAQ	SLAB	Tue, Oct 17, 2023	108.86	108.94	102.31	106.81
5928	NASDAQ	SLAB	Mon, Oct 16, 2023	110.08	111.48	109.72	110.82
5927	NASDAQ	SLAB	Fri, Oct 13, 2023	114.52	114.52	108.43	109.31
5926	NASDAQ	SLAB	Thu, Oct 12, 2023	116.00	116.18	113.50	114.78
5925	NASDAQ	SLAB	Wed, Oct 11, 2023	116.60	117.05	115.20	116.06
5924	NASDAQ	SLAB	Tue, Oct 10, 2023	114.81	117.48	114.32	116.66
5923	NASDAQ	SLAB	Mon, Oct 9, 2023	113.75	115.15	112.90	114.26
5922	NASDAQ	SLAB	Fri, Oct 6, 2023	112.78	115.80	112.04	115.12
5921	NASDAQ	SLAB	Thu, Oct 5, 2023	114.43	114.93	112.15	113.15
5920	NASDAQ	SLAB	Wed, Oct 4, 2023	113.28	114.76	112.31	114.26
5919	NASDAQ	SLAB	Tue, Oct 3, 2023	114.91	115.90	112.24	112.95
5918	NASDAQ	SLAB	Mon, Oct 2, 2023	115.23	117.35	114.69	115.69
5917	NASDAQ	SLAB	Fri, Sep 29, 2023	117.85	118.24	115.48	115.89
5916	NASDAQ	SLAB	Thu, Sep 28, 2023	114.88	117.99	114.76	116.43
5915	NASDAQ	SLAB	Wed, Sep 27, 2023	115.57	116.29	114.09	115.38
5914	NASDAQ	SLAB	Tue, Sep 26, 2023	114.80	115.13	113.96	114.64
5913	NASDAQ	SLAB	Mon, Sep 25, 2023	114.05	115.71	113.54	115.48
5912	NASDAQ	SLAB	Fri, Sep 22, 2023	115.48	116.75	113.74	114.53
5911	NASDAQ	SLAB	Thu, Sep 21, 2023	114.04	116.46	113.33	114.55
5910	NASDAQ	SLAB	Wed, Sep 20, 2023	118.23	118.35	115.89	115.99
5909	NASDAQ	SLAB	Tue, Sep 19, 2023	117.67	118.36	115.83	117.29
5908	NASDAQ	SLAB	Mon, Sep 18, 2023	121.51	121.90	117.52	118.13
5907	NASDAQ	SLAB	Fri, Sep 15, 2023	121.97	123.55	120.20	121.73
5906	NASDAQ	SLAB	Thu, Sep 14, 2023	122.91	123.86	120.88	122.94
5905	NASDAQ	SLAB	Wed, Sep 13, 2023	122.00	122.88	120.61	121.60
5904	NASDAQ	SLAB	Tue, Sep 12, 2023	123.00	124.47	121.33	121.84
5903	NASDAQ	SLAB	Mon, Sep 11, 2023	123.92	123.92	123.92	123.92
5902	NASDAQ	SLAB	Fri, Sep 8, 2023	126.75	127.74	124.60	126.34
5901	NASDAQ	SLAB	Thu, Sep 7, 2023	128.66	128.66	124.00	126.93
5900	NASDAQ	SLAB	Wed, Sep 6, 2023	131.39	132.82	130.17	131.33
5899	NASDAQ	SLAB	Tue, Sep 5, 2023	134.04	134.41	130.09	131.38
5898	NASDAQ	SLAB	Fri, Sep 1, 2023	135.51	135.87	133.91	135.22
5897	NASDAQ	SLAB	Thu, Aug 31, 2023	133.50	136.83	133.50	134.86
5896	NASDAQ	SLAB	Wed, Aug 30, 2023	135.00	135.00	131.85	133.83
5895	NASDAQ	SLAB	Tue, Aug 29, 2023	130.48	137.14	129.65	136.67
5894	NASDAQ	SLAB	Mon, Aug 28, 2023	132.54	134.26	129.89	130.83
5893	NASDAQ	SLAB	Fri, Aug 25, 2023	130.83	131.82	126.96	130.88
5892	NASDAQ	SLAB	Thu, Aug 24, 2023	135.19	135.19	130.05	130.36
5891	NASDAQ	SLAB	Wed, Aug 23, 2023	134.30	136.25	133.51	134.97
5890	NASDAQ	SLAB	Tue, Aug 22, 2023	137.13	137.52	134.84	135.57
5889	NASDAQ	SLAB	Mon, Aug 21, 2023	132.38	136.35	132.37	135.57
5888	NASDAQ	SLAB	Fri, Aug 18, 2023	130.73	133.40	130.32	132.26
5887	NASDAQ	SLAB	Thu, Aug 17, 2023	135.05	135.05	132.17	132.50
5886	NASDAQ	SLAB	Wed, Aug 16, 2023	137.32	138.22	134.21	134.51
5885	NASDAQ	SLAB	Tue, Aug 15, 2023	138.85	139.48	136.52	137.04
5884	NASDAQ	SLAB	Mon, Aug 14, 2023	136.04	140.38	136.04	140.18
5883	NASDAQ	SLAB	Fri, Aug 11, 2023	136.32	137.89	135.77	136.69
5882	NASDAQ	SLAB	Thu, Aug 10, 2023	137.74	140.78	137.40	138.27
5881	NASDAQ	SLAB	Wed, Aug 9, 2023	137.39	138.19	135.37	136.96
5880	NASDAQ	SLAB	Tue, Aug 8, 2023	137.63	139.15	135.22	137.76
5879	NASDAQ	SLAB	Mon, Aug 7, 2023	140.67	140.68	138.00	140.31
5878	NASDAQ	SLAB	Fri, Aug 4, 2023	140.61	143.12	138.84	140.12
5877	NASDAQ	SLAB	Thu, Aug 3, 2023	139.64	142.37	137.28	142.12
5876	NASDAQ	SLAB	Wed, Aug 2, 2023	144.06	144.16	140.13	140.89
5875	NASDAQ	SLAB	Tue, Aug 1, 2023	146.62	148.05	145.80	146.90
5874	NASDAQ	SLAB	Mon, Jul 31, 2023	146.68	149.82	146.49	149.14
5873	NASDAQ	SLAB	Fri, Jul 28, 2023	146.84	147.90	143.78	146.66
5872	NASDAQ	SLAB	Thu, Jul 27, 2023	145.69	149.20	142.88	144.27
5871	NASDAQ	SLAB	Wed, Jul 26, 2023	147.95	148.80	142.11	144.40
5870	NASDAQ	SLAB	Tue, Jul 25, 2023	155.32	160.23	155.32	158.72
5869	NASDAQ	SLAB	Mon, Jul 24, 2023	157.63	159.36	155.25	155.85
5868	NASDAQ	SLAB	Fri, Jul 21, 2023	159.95	161.63	156.84	157.85
5867	NASDAQ	SLAB	Thu, Jul 20, 2023	161.33	161.33	156.49	157.85
5866	NASDAQ	SLAB	Wed, Jul 19, 2023	166.15	166.29	161.80	163.07
5865	NASDAQ	SLAB	Tue, Jul 18, 2023	164.87	166.87	163.14	166.11
5864	NASDAQ	SLAB	Mon, Jul 17, 2023	159.78	166.56	159.00	165.49
5863	NASDAQ	SLAB	Fri, Jul 14, 2023	163.87	164.83	158.38	159.16
5862	NASDAQ	SLAB	Thu, Jul 13, 2023	162.71	166.94	162.25	165.24
5861	NASDAQ	SLAB	Wed, Jul 12, 2023	162.69	163.41	161.34	161.74
5860	NASDAQ	SLAB	Tue, Jul 11, 2023	160.43	160.43	156.32	159.86
5859	NASDAQ	SLAB	Mon, Jul 10, 2023	154.96	160.52	154.96	160.07
5858	NASDAQ	SLAB	Fri, Jul 7, 2023	153.00	156.77	152.98	154.72
5857	NASDAQ	SLAB	Thu, Jul 6, 2023	151.00	153.25	150.07	153.16
5856	NASDAQ	SLAB	Wed, Jul 5, 2023	158.97	158.97	154.10	154.25
5855	NASDAQ	SLAB	Mon, Jul 3, 2023	157.74	160.37	156.90	160.37
5854	NASDAQ	SLAB	Fri, Jun 30, 2023	157.99	159.08	157.18	157.74
5853	NASDAQ	SLAB	Thu, Jun 29, 2023	151.76	155.87	151.01	155.71
5852	NASDAQ	SLAB	Wed, Jun 28, 2023	150.12	151.72	149.50	151.43
5851	NASDAQ	SLAB	Tue, Jun 27, 2023	147.81	153.33	147.48	152.67
5850	NASDAQ	SLAB	Mon, Jun 26, 2023	145.86	149.59	144.22	147.75
5849	NASDAQ	SLAB	Fri, Jun 23, 2023	146.52	147.68	144.33	144.70
5848	NASDAQ	SLAB	Thu, Jun 22, 2023	150.10	152.54	149.24	149.99
5847	NASDAQ	SLAB	Wed, Jun 21, 2023	152.75	153.99	150.43	151.26
5846	NASDAQ	SLAB	Tue, Jun 20, 2023	157.45	159.13	152.90	153.86
5845	NASDAQ	SLAB	Fri, Jun 16, 2023	164.22	164.22	158.76	159.04
5844	NASDAQ	SLAB	Thu, Jun 15, 2023	160.51	162.76	160.00	161.60
5843	NASDAQ	SLAB	Wed, Jun 14, 2023	160.48	164.17	159.19	162.64
5842	NASDAQ	SLAB	Tue, Jun 13, 2023	160.00	163.05	159.40	161.41
5841	NASDAQ	SLAB	Mon, Jun 12, 2023	153.20	157.88	151.85	157.11
5840	NASDAQ	SLAB	Fri, Jun 9, 2023	153.73	155.23	149.91	151.09
5839	NASDAQ	SLAB	Thu, Jun 8, 2023	156.59	156.88	150.77	151.94
5838	NASDAQ	SLAB	Wed, Jun 7, 2023	149.91	155.96	149.91	155.01
5837	NASDAQ	SLAB	Tue, Jun 6, 2023	141.48	148.16	141.13	148.16
5836	NASDAQ	SLAB	Mon, Jun 5, 2023	144.12	145.42	140.86	142.32
5835	NASDAQ	SLAB	Fri, Jun 2, 2023	146.90	147.48	142.32	145.86
5834	NASDAQ	SLAB	Thu, Jun 1, 2023	142.34	146.69	141.25	145.34
5833	NASDAQ	SLAB	Wed, May 31, 2023	142.30	145.07	140.34	140.67
5832	NASDAQ	SLAB	Tue, May 30, 2023	151.12	153.02	144.64	145.16
5831	NASDAQ	SLAB	Fri, May 26, 2023	141.16	149.85	140.84	149.31
5830	NASDAQ	SLAB	Thu, May 25, 2023	135.75	140.52	135.65	140.03
5829	NASDAQ	SLAB	Wed, May 24, 2023	135.53	137.20	133.87	135.73
5828	NASDAQ	SLAB	Tue, May 23, 2023	140.52	141.15	137.92	138.50
5827	NASDAQ	SLAB	Mon, May 22, 2023	139.08	141.54	139.08	141.33
5826	NASDAQ	SLAB	Fri, May 19, 2023	139.95	140.65	138.03	139.91
5825	NASDAQ	SLAB	Thu, May 18, 2023	139.85	141.72	139.49	139.97
5824	NASDAQ	SLAB	Wed, May 17, 2023	136.45	140.56	135.96	139.23
5823	NASDAQ	SLAB	Tue, May 16, 2023	134.59	137.76	134.59	135.81
5822	NASDAQ	SLAB	Mon, May 15, 2023	133.81	136.78	133.00	136.32
5821	NASDAQ	SLAB	Fri, May 12, 2023	136.39	137.22	132.40	133.89
5820	NASDAQ	SLAB	Thu, May 11, 2023	137.79	138.70	134.93	135.07
5819	NASDAQ	SLAB	Wed, May 10, 2023	138.51	141.51	137.44	138.90
5818	NASDAQ	SLAB	Tue, May 9, 2023	134.60	137.10	133.16	136.58
5817	NASDAQ	SLAB	Mon, May 8, 2023	137.20	139.63	135.90	136.90
5816	NASDAQ	SLAB	Fri, May 5, 2023	135.93	138.32	134.27	137.40
5815	NASDAQ	SLAB	Thu, May 4, 2023	137.07	138.24	134.27	135.24
5814	NASDAQ	SLAB	Wed, May 3, 2023	139.39	141.73	138.17	138.95
5813	NASDAQ	SLAB	Tue, May 2, 2023	141.49	143.59	138.93	139.80
5812	NASDAQ	SLAB	Mon, May 1, 2023	138.86	142.56	138.65	141.60
5811	NASDAQ	SLAB	Fri, Apr 28, 2023	136.37	140.56	134.82	139.30
5810	NASDAQ	SLAB	Thu, Apr 27, 2023	140.00	140.60	132.74	136.04
5809	NASDAQ	SLAB	Wed, Apr 26, 2023	149.89	150.77	139.73	141.92
5808	NASDAQ	SLAB	Tue, Apr 25, 2023	163.50	163.50	155.59	156.06
5807	NASDAQ	SLAB	Mon, Apr 24, 2023	167.67	168.22	162.62	164.13
5806	NASDAQ	SLAB	Fri, Apr 21, 2023	166.38	167.77	163.99	166.50
5805	NASDAQ	SLAB	Thu, Apr 20, 2023	168.00	169.76	163.67	166.55
5804	NASDAQ	SLAB	Wed, Apr 19, 2023	170.86	171.47	168.34	169.92
5803	NASDAQ	SLAB	Tue, Apr 18, 2023	170.07	172.94	169.10	171.57
5802	NASDAQ	SLAB	Mon, Apr 17, 2023	167.90	168.59	166.19	168.03
5801	NASDAQ	SLAB	Fri, Apr 14, 2023	169.75	172.06	166.78	167.78
5800	NASDAQ	SLAB	Thu, Apr 13, 2023	167.49	170.17	166.86	169.44
5799	NASDAQ	SLAB	Wed, Apr 12, 2023	170.52	170.66	165.41	166.56
5798	NASDAQ	SLAB	Tue, Apr 11, 2023	174.30	174.91	168.81	169.38
5797	NASDAQ	SLAB	Mon, Apr 10, 2023	165.90	173.66	165.90	173.41
5796	NASDAQ	SLAB	Thu, Apr 6, 2023	166.25	168.46	164.55	167.91
5795	NASDAQ	SLAB	Wed, Apr 5, 2023	164.96	168.01	163.59	167.87
5794	NASDAQ	SLAB	Tue, Apr 4, 2023	171.27	171.54	166.39	167.47
5793	NASDAQ	SLAB	Mon, Apr 3, 2023	173.45	174.46	168.09	171.46
5792	NASDAQ	SLAB	Fri, Mar 31, 2023	172.52	176.43	172.50	175.09
5791	NASDAQ	SLAB	Thu, Mar 30, 2023	172.06	174.68	171.95	172.95
5790	NASDAQ	SLAB	Wed, Mar 29, 2023	168.67	172.44	167.32	170.84
5789	NASDAQ	SLAB	Tue, Mar 28, 2023	167.85	167.85	163.74	166.28
5788	NASDAQ	SLAB	Mon, Mar 27, 2023	169.94	171.40	167.34	168.26
5787	NASDAQ	SLAB	Fri, Mar 24, 2023	171.01	171.81	167.42	169.17
5786	NASDAQ	SLAB	Thu, Mar 23, 2023	170.28	174.31	161.81	173.00
5785	NASDAQ	SLAB	Wed, Mar 22, 2023	176.20	179.80	172.23	172.71
5784	NASDAQ	SLAB	Tue, Mar 21, 2023	176.54	179.05	171.36	176.33
5783	NASDAQ	SLAB	Mon, Mar 20, 2023	172.55	175.96	171.63	175.36
5782	NASDAQ	SLAB	Fri, Mar 17, 2023	172.73	173.70	170.01	171.22
5781	NASDAQ	SLAB	Thu, Mar 16, 2023	166.12	172.79	165.83	172.44
5780	NASDAQ	SLAB	Wed, Mar 15, 2023	168.26	169.74	164.41	167.77
5779	NASDAQ	SLAB	Tue, Mar 14, 2023	173.95	174.51	168.30	171.61
5778	NASDAQ	SLAB	Mon, Mar 13, 2023	168.00	171.84	166.05	168.88
5777	NASDAQ	SLAB	Fri, Mar 10, 2023	172.64	173.68	168.04	169.80
5776	NASDAQ	SLAB	Thu, Mar 9, 2023	174.47	179.01	171.77	172.06
5775	NASDAQ	SLAB	Wed, Mar 8, 2023	175.45	176.79	173.65	174.77
5774	NASDAQ	SLAB	Tue, Mar 7, 2023	177.49	178.67	172.62	174.06
5773	NASDAQ	SLAB	Mon, Mar 6, 2023	181.53	184.26	175.69	176.86
5772	NASDAQ	SLAB	Fri, Mar 3, 2023	179.15	181.55	176.89	181.16
5771	NASDAQ	SLAB	Thu, Mar 2, 2023	175.50	180.40	173.85	179.49
5770	NASDAQ	SLAB	Wed, Mar 1, 2023	180.23	181.05	177.16	178.23
5769	NASDAQ	SLAB	Tue, Feb 28, 2023	174.67	181.99	174.67	178.53
5768	NASDAQ	SLAB	Mon, Feb 27, 2023	177.24	177.36	175.16	175.76
5767	NASDAQ	SLAB	Fri, Feb 24, 2023	172.96	174.99	172.12	173.48
5766	NASDAQ	SLAB	Thu, Feb 23, 2023	181.38	181.38	173.58	176.39
5765	NASDAQ	SLAB	Wed, Feb 22, 2023	176.52	177.38	173.84	175.07
5764	NASDAQ	SLAB	Tue, Feb 21, 2023	176.51	180.12	172.92	174.40
5763	NASDAQ	SLAB	Fri, Feb 17, 2023	185.88	186.29	178.87	179.32
5762	NASDAQ	SLAB	Thu, Feb 16, 2023	184.96	190.02	182.81	186.03
5761	NASDAQ	SLAB	Wed, Feb 15, 2023	189.93	193.72	187.58	188.45
5760	NASDAQ	SLAB	Tue, Feb 14, 2023	186.14	194.68	185.09	192.98
5759	NASDAQ	SLAB	Mon, Feb 13, 2023	185.29	190.15	184.86	188.75
5758	NASDAQ	SLAB	Fri, Feb 10, 2023	180.79	184.46	179.85	184.32
5757	NASDAQ	SLAB	Thu, Feb 9, 2023	183.42	186.45	181.95	183.01
5756	NASDAQ	SLAB	Wed, Feb 8, 2023	183.94	185.39	178.76	179.71
5755	NASDAQ	SLAB	Tue, Feb 7, 2023	181.71	184.97	174.61	183.96
5754	NASDAQ	SLAB	Mon, Feb 6, 2023	180.04	184.17	180.04	181.36
5753	NASDAQ	SLAB	Fri, Feb 3, 2023	185.83	189.65	182.45	183.61
5752	NASDAQ	SLAB	Thu, Feb 2, 2023	183.81	190.03	180.52	189.59
5751	NASDAQ	SLAB	Wed, Feb 1, 2023	169.72	182.89	169.25	179.00
5750	NASDAQ	SLAB	Tue, Jan 31, 2023	152.45	156.91	152.03	156.91
5749	NASDAQ	SLAB	Mon, Jan 30, 2023	155.79	156.98	151.64	152.31
5748	NASDAQ	SLAB	Fri, Jan 27, 2023	158.00	160.33	156.03	158.43
5747	NASDAQ	SLAB	Thu, Jan 26, 2023	158.29	159.66	155.49	159.58
5746	NASDAQ	SLAB	Wed, Jan 25, 2023	153.37	157.13	152.04	156.32
5745	NASDAQ	SLAB	Tue, Jan 24, 2023	155.15	158.50	155.15	156.17
5744	NASDAQ	SLAB	Mon, Jan 23, 2023	148.25	158.22	148.25	157.14
5743	NASDAQ	SLAB	Fri, Jan 20, 2023	146.40	148.85	143.66	148.16
5742	NASDAQ	SLAB	Thu, Jan 19, 2023	148.67	149.26	143.64	143.66
5741	NASDAQ	SLAB	Wed, Jan 18, 2023	152.52	153.87	149.85	150.01
5740	NASDAQ	SLAB	Tue, Jan 17, 2023	149.54	152.83	149.54	150.72
5739	NASDAQ	SLAB	Fri, Jan 13, 2023	149.21	151.37	148.56	150.09
5738	NASDAQ	SLAB	Thu, Jan 12, 2023	150.38	151.69	147.23	151.06
5737	NASDAQ	SLAB	Wed, Jan 11, 2023	150.40	150.62	148.71	150.23
5736	NASDAQ	SLAB	Tue, Jan 10, 2023	148.43	151.38	146.07	150.63
5735	NASDAQ	SLAB	Mon, Jan 9, 2023	145.35	149.81	144.78	148.28
5734	NASDAQ	SLAB	Fri, Jan 6, 2023	138.01	142.96	136.21	142.46
5733	NASDAQ	SLAB	Thu, Jan 5, 2023	135.48	138.01	134.77	135.81
5732	NASDAQ	SLAB	Wed, Jan 4, 2023	136.14	138.50	134.03	137.12
5731	NASDAQ	SLAB	Tue, Jan 3, 2023	138.04	138.50	132.96	134.05
5730	NASDAQ	SLAB	Fri, Dec 30, 2022	133.25	135.85	132.29	135.67
5729	NASDAQ	SLAB	Thu, Dec 29, 2022	133.46	137.16	132.29	135.99
5728	NASDAQ	SLAB	Wed, Dec 28, 2022	130.09	133.04	129.99	130.71
5727	NASDAQ	SLAB	Tue, Dec 27, 2022	133.14	133.14	130.52	131.31
5726	NASDAQ	SLAB	Fri, Dec 23, 2022	131.97	134.90	131.45	134.72
5725	NASDAQ	SLAB	Thu, Dec 22, 2022	135.50	135.91	130.63	133.37
5724	NASDAQ	SLAB	Wed, Dec 21, 2022	133.47	138.88	133.34	138.54
5723	NASDAQ	SLAB	Tue, Dec 20, 2022	130.90	134.99	130.68	133.06
5722	NASDAQ	SLAB	Mon, Dec 19, 2022	136.86	137.07	131.14	133.02
5721	NASDAQ	SLAB	Fri, Dec 16, 2022	134.36	138.38	133.18	137.48
5720	NASDAQ	SLAB	Thu, Dec 15, 2022	138.87	140.25	135.93	136.38
5719	NASDAQ	SLAB	Wed, Dec 14, 2022	146.00	146.37	139.82	141.37
5718	NASDAQ	SLAB	Tue, Dec 13, 2022	150.09	150.70	143.54	145.65
5717	NASDAQ	SLAB	Mon, Dec 12, 2022	140.34	143.47	139.81	143.45
5716	NASDAQ	SLAB	Fri, Dec 9, 2022	143.77	145.54	141.21	141.82
5715	NASDAQ	SLAB	Thu, Dec 8, 2022	140.85	145.64	139.43	145.49
5714	NASDAQ	SLAB	Wed, Dec 7, 2022	137.53	140.39	137.29	139.47
5713	NASDAQ	SLAB	Tue, Dec 6, 2022	140.34	140.72	135.92	137.53
5712	NASDAQ	SLAB	Mon, Dec 5, 2022	141.14	141.14	138.01	139.85
5711	NASDAQ	SLAB	Fri, Dec 2, 2022	139.37	141.74	138.91	141.62
5710	NASDAQ	SLAB	Thu, Dec 1, 2022	147.07	147.38	140.72	142.36
5709	NASDAQ	SLAB	Wed, Nov 30, 2022	137.74	145.44	135.78	145.44
5708	NASDAQ	SLAB	Tue, Nov 29, 2022	138.44	139.99	136.33	136.69
5707	NASDAQ	SLAB	Mon, Nov 28, 2022	138.41	140.62	136.93	137.63
5706	NASDAQ	SLAB	Fri, Nov 25, 2022	143.78	143.78	140.91	140.92
5705	NASDAQ	SLAB	Wed, Nov 23, 2022	141.44	145.02	141.44	144.23
5704	NASDAQ	SLAB	Tue, Nov 22, 2022	137.83	141.67	136.68	141.56
5703	NASDAQ	SLAB	Mon, Nov 21, 2022	139.03	140.58	137.59	137.64
5702	NASDAQ	SLAB	Fri, Nov 18, 2022	144.36	144.36	139.74	140.63
5701	NASDAQ	SLAB	Thu, Nov 17, 2022	137.61	142.06	136.21	141.63
5700	NASDAQ	SLAB	Wed, Nov 16, 2022	142.54	143.99	140.00	141.13
5699	NASDAQ	SLAB	Tue, Nov 15, 2022	143.90	147.14	142.82	145.89
5698	NASDAQ	SLAB	Mon, Nov 14, 2022	141.24	143.10	139.37	139.38
5697	NASDAQ	SLAB	Fri, Nov 11, 2022	137.00	143.07	135.59	141.24
5696	NASDAQ	SLAB	Thu, Nov 10, 2022	130.58	138.68	129.64	138.47
5695	NASDAQ	SLAB	Wed, Nov 9, 2022	126.38	128.69	124.09	124.19
5694	NASDAQ	SLAB	Tue, Nov 8, 2022	125.89	131.43	123.51	128.85
5693	NASDAQ	SLAB	Mon, Nov 7, 2022	121.63	124.76	118.63	124.14
5692	NASDAQ	SLAB	Fri, Nov 4, 2022	116.84	120.68	114.85	120.38
5691	NASDAQ	SLAB	Thu, Nov 3, 2022	114.37	116.62	112.61	112.65
5690	NASDAQ	SLAB	Wed, Nov 2, 2022	118.66	121.24	116.11	116.23
5689	NASDAQ	SLAB	Tue, Nov 1, 2022	117.37	118.56	115.89	117.06
5688	NASDAQ	SLAB	Mon, Oct 31, 2022	118.70	118.99	113.89	114.92
5687	NASDAQ	SLAB	Fri, Oct 28, 2022	114.23	119.05	113.72	118.65
5686	NASDAQ	SLAB	Thu, Oct 27, 2022	116.63	116.63	109.44	112.89
5685	NASDAQ	SLAB	Wed, Oct 26, 2022	118.30	125.76	116.02	117.80
5684	NASDAQ	SLAB	Tue, Oct 25, 2022	118.10	122.94	118.10	120.54
5683	NASDAQ	SLAB	Mon, Oct 24, 2022	120.70	121.80	114.35	118.53
5682	NASDAQ	SLAB	Fri, Oct 21, 2022	121.72	125.38	120.37	124.90
5681	NASDAQ	SLAB	Thu, Oct 20, 2022	122.14	124.79	120.19	121.67
5680	NASDAQ	SLAB	Wed, Oct 19, 2022	118.27	121.47	117.87	120.74
5679	NASDAQ	SLAB	Tue, Oct 18, 2022	122.96	123.83	114.63	118.92
5678	NASDAQ	SLAB	Mon, Oct 17, 2022	117.36	122.27	117.24	119.21
5677	NASDAQ	SLAB	Fri, Oct 14, 2022	125.01	125.23	114.46	114.56
5676	NASDAQ	SLAB	Thu, Oct 13, 2022	114.51	125.24	113.75	124.33
5675	NASDAQ	SLAB	Wed, Oct 12, 2022	120.33	121.13	118.09	118.22
5674	NASDAQ	SLAB	Tue, Oct 11, 2022	121.54	124.07	120.21	120.88
5673	NASDAQ	SLAB	Mon, Oct 10, 2022	125.28	125.28	119.18	124.04
5672	NASDAQ	SLAB	Fri, Oct 7, 2022	131.60	131.60	125.14	125.93
5671	NASDAQ	SLAB	Thu, Oct 6, 2022	133.11	136.07	132.55	134.38
5670	NASDAQ	SLAB	Wed, Oct 5, 2022	130.84	134.28	129.58	133.59
5669	NASDAQ	SLAB	Tue, Oct 4, 2022	131.75	133.86	130.44	132.31
5668	NASDAQ	SLAB	Mon, Oct 3, 2022	125.63	130.86	124.06	128.64
5667	NASDAQ	SLAB	Fri, Sep 30, 2022	123.29	126.94	123.21	123.44
5666	NASDAQ	SLAB	Thu, Sep 29, 2022	125.16	125.28	122.45	124.40
5665	NASDAQ	SLAB	Wed, Sep 28, 2022	125.09	127.68	124.84	127.00
5664	NASDAQ	SLAB	Tue, Sep 27, 2022	125.42	126.32	122.74	126.20
5663	NASDAQ	SLAB	Mon, Sep 26, 2022	122.92	126.35	122.80	123.28
5662	NASDAQ	SLAB	Fri, Sep 23, 2022	120.94	123.01	119.27	122.94
5661	NASDAQ	SLAB	Thu, Sep 22, 2022	127.56	127.56	122.28	123.02
5660	NASDAQ	SLAB	Wed, Sep 21, 2022	126.63	132.20	126.29	127.68
5659	NASDAQ	SLAB	Tue, Sep 20, 2022	128.34	128.86	124.73	126.18
5658	NASDAQ	SLAB	Mon, Sep 19, 2022	127.23	130.41	127.09	129.23
5657	NASDAQ	SLAB	Fri, Sep 16, 2022	129.63	131.33	127.70	129.47
5656	NASDAQ	SLAB	Thu, Sep 15, 2022	129.52	134.26	128.90	130.11
5655	NASDAQ	SLAB	Wed, Sep 14, 2022	127.65	132.62	126.90	129.96
5654	NASDAQ	SLAB	Tue, Sep 13, 2022	125.94	130.34	125.94	127.33
5653	NASDAQ	SLAB	Mon, Sep 12, 2022	130.17	131.75	128.96	131.03
5652	NASDAQ	SLAB	Fri, Sep 9, 2022	127.40	131.62	127.40	129.50
5651	NASDAQ	SLAB	Thu, Sep 8, 2022	117.97	126.50	117.65	126.11
5650	NASDAQ	SLAB	Wed, Sep 7, 2022	117.04	120.11	116.10	118.78
5649	NASDAQ	SLAB	Tue, Sep 6, 2022	116.72	119.17	115.58	117.29
5648	NASDAQ	SLAB	Fri, Sep 2, 2022	119.98	121.42	116.90	117.49
5647	NASDAQ	SLAB	Thu, Sep 1, 2022	122.16	122.99	113.48	118.32
5646	NASDAQ	SLAB	Wed, Aug 31, 2022	129.51	129.68	125.20	125.33
5645	NASDAQ	SLAB	Tue, Aug 30, 2022	130.77	131.28	127.89	129.41
5644	NASDAQ	SLAB	Mon, Aug 29, 2022	132.15	133.68	129.50	130.04
5643	NASDAQ	SLAB	Fri, Aug 26, 2022	137.81	137.81	130.34	130.66
5642	NASDAQ	SLAB	Thu, Aug 25, 2022	135.15	139.90	134.62	137.65
5641	NASDAQ	SLAB	Wed, Aug 24, 2022	133.20	135.34	132.62	134.41
5640	NASDAQ	SLAB	Tue, Aug 23, 2022	133.21	136.40	132.23	133.74
5639	NASDAQ	SLAB	Mon, Aug 22, 2022	135.45	136.28	131.68	133.03
5638	NASDAQ	SLAB	Fri, Aug 19, 2022	141.92	142.68	137.69	138.04
5637	NASDAQ	SLAB	Thu, Aug 18, 2022	140.59	145.55	140.39	144.27
5636	NASDAQ	SLAB	Wed, Aug 17, 2022	142.94	143.10	138.86	140.43
5635	NASDAQ	SLAB	Tue, Aug 16, 2022	146.28	146.45	143.92	144.54
5634	NASDAQ	SLAB	Mon, Aug 15, 2022	145.79	148.26	145.00	146.92
5633	NASDAQ	SLAB	Fri, Aug 12, 2022	144.48	147.42	143.66	146.84
5632	NASDAQ	SLAB	Thu, Aug 11, 2022	146.00	147.45	143.21	143.38
5631	NASDAQ	SLAB	Wed, Aug 10, 2022	144.80	147.41	142.67	146.61
5630	NASDAQ	SLAB	Tue, Aug 9, 2022	148.38	149.21	140.61	141.62
5629	NASDAQ	SLAB	Mon, Aug 8, 2022	151.62	152.88	147.57	150.68
5628	NASDAQ	SLAB	Fri, Aug 5, 2022	152.27	154.79	149.30	152.30
5627	NASDAQ	SLAB	Thu, Aug 4, 2022	152.58	154.69	151.99	154.28
5626	NASDAQ	SLAB	Wed, Aug 3, 2022	149.80	153.21	149.61	152.47
5625	NASDAQ	SLAB	Tue, Aug 2, 2022	147.24	152.25	147.24	150.01
5624	NASDAQ	SLAB	Mon, Aug 1, 2022	146.14	150.98	146.14	148.74
5623	NASDAQ	SLAB	Fri, Jul 29, 2022	146.91	148.75	145.70	147.48
5622	NASDAQ	SLAB	Thu, Jul 28, 2022	147.25	148.60	142.45	147.69
5621	NASDAQ	SLAB	Wed, Jul 27, 2022	146.57	149.84	140.25	149.25
5620	NASDAQ	SLAB	Tue, Jul 26, 2022	138.07	140.69	137.99	138.54
5619	NASDAQ	SLAB	Mon, Jul 25, 2022	139.66	139.66	137.03	139.08
5618	NASDAQ	SLAB	Fri, Jul 22, 2022	143.83	143.83	138.80	140.34
5617	NASDAQ	SLAB	Thu, Jul 21, 2022	143.68	144.20	140.91	144.19
5616	NASDAQ	SLAB	Wed, Jul 20, 2022	136.81	143.12	135.98	142.72
5615	NASDAQ	SLAB	Tue, Jul 19, 2022	130.28	136.97	129.69	136.92
5614	NASDAQ	SLAB	Mon, Jul 18, 2022	131.50	132.18	128.03	128.51
5613	NASDAQ	SLAB	Fri, Jul 15, 2022	130.00	130.26	127.62	129.81
5612	NASDAQ	SLAB	Thu, Jul 14, 2022	124.08	128.53	123.19	127.90
5611	NASDAQ	SLAB	Wed, Jul 13, 2022	121.97	126.04	121.01	124.66
5610	NASDAQ	SLAB	Tue, Jul 12, 2022	124.67	126.35	122.50	124.75
5609	NASDAQ	SLAB	Mon, Jul 11, 2022	126.52	126.76	123.82	124.19
5608	NASDAQ	SLAB	Fri, Jul 8, 2022	126.23	129.17	125.07	128.80
5607	NASDAQ	SLAB	Thu, Jul 7, 2022	122.72	128.60	122.72	127.47
5606	NASDAQ	SLAB	Wed, Jul 6, 2022	119.40	122.58	117.78	121.33
5605	NASDAQ	SLAB	Tue, Jul 5, 2022	123.47	126.28	114.52	119.29
5604	NASDAQ	SLAB	Fri, Jul 1, 2022	138.70	138.80	128.01	128.39
5603	NASDAQ	SLAB	Thu, Jun 30, 2022	138.92	141.50	138.15	140.22
5602	NASDAQ	SLAB	Wed, Jun 29, 2022	142.20	142.60	139.08	140.91
5601	NASDAQ	SLAB	Tue, Jun 28, 2022	144.88	147.84	143.34	143.58
5600	NASDAQ	SLAB	Mon, Jun 27, 2022	146.86	146.94	143.64	144.97
5599	NASDAQ	SLAB	Fri, Jun 24, 2022	141.37	145.76	141.37	145.08
5598	NASDAQ	SLAB	Thu, Jun 23, 2022	141.48	141.60	138.68	140.25
5597	NASDAQ	SLAB	Wed, Jun 22, 2022	137.17	140.55	136.16	140.34
5596	NASDAQ	SLAB	Tue, Jun 21, 2022	138.46	140.69	136.29	139.55
5595	NASDAQ	SLAB	Fri, Jun 17, 2022	132.06	137.35	131.87	135.70
5594	NASDAQ	SLAB	Thu, Jun 16, 2022	137.15	138.10	130.06	131.21
5593	NASDAQ	SLAB	Wed, Jun 15, 2022	140.10	142.92	137.98	141.12
5592	NASDAQ	SLAB	Tue, Jun 14, 2022	134.73	138.63	133.36	138.36
5591	NASDAQ	SLAB	Mon, Jun 13, 2022	136.12	138.27	133.12	133.90
5590	NASDAQ	SLAB	Fri, Jun 10, 2022	140.28	143.29	138.11	139.85
5589	NASDAQ	SLAB	Thu, Jun 9, 2022	144.82	149.22	142.85	143.01
5588	NASDAQ	SLAB	Wed, Jun 8, 2022	150.45	150.91	146.62	147.03
5587	NASDAQ	SLAB	Tue, Jun 7, 2022	147.58	151.00	147.05	150.53
5586	NASDAQ	SLAB	Mon, Jun 6, 2022	149.38	152.33	148.82	149.72
5585	NASDAQ	SLAB	Fri, Jun 3, 2022	149.71	151.26	147.80	148.48
5584	NASDAQ	SLAB	Thu, Jun 2, 2022	147.74	152.66	147.74	152.52
5583	NASDAQ	SLAB	Wed, Jun 1, 2022	149.82	151.47	146.77	148.32
5582	NASDAQ	SLAB	Tue, May 31, 2022	152.33	153.68	148.43	149.16
5581	NASDAQ	SLAB	Fri, May 27, 2022	149.90	153.84	148.94	153.41
5580	NASDAQ	SLAB	Thu, May 26, 2022	142.13	149.18	141.52	147.99
5579	NASDAQ	SLAB	Wed, May 25, 2022	136.80	142.16	136.80	141.48
5578	NASDAQ	SLAB	Tue, May 24, 2022	136.61	139.28	134.40	137.93
5577	NASDAQ	SLAB	Mon, May 23, 2022	139.67	141.08	137.11	139.08
5576	NASDAQ	SLAB	Fri, May 20, 2022	141.72	141.88	135.80	140.45
5575	NASDAQ	SLAB	Thu, May 19, 2022	137.77	142.44	137.04	139.33
5574	NASDAQ	SLAB	Wed, May 18, 2022	139.15	142.33	137.70	138.50
5573	NASDAQ	SLAB	Tue, May 17, 2022	142.35	144.71	140.14	142.14
5572	NASDAQ	SLAB	Mon, May 16, 2022	142.43	143.00	138.78	139.55
5571	NASDAQ	SLAB	Fri, May 13, 2022	139.76	144.51	138.92	143.62
5570	NASDAQ	SLAB	Thu, May 12, 2022	135.25	140.08	133.75	137.45
5569	NASDAQ	SLAB	Wed, May 11, 2022	137.98	141.91	135.72	136.08
5568	NASDAQ	SLAB	Tue, May 10, 2022	138.36	141.07	135.52	139.28
5567	NASDAQ	SLAB	Mon, May 9, 2022	136.42	140.53	134.62	135.47
5566	NASDAQ	SLAB	Fri, May 6, 2022	138.18	141.08	134.76	138.90
5565	NASDAQ	SLAB	Thu, May 5, 2022	140.83	140.94	137.37	139.03
5564	NASDAQ	SLAB	Wed, May 4, 2022	139.00	144.10	136.45	143.69
5563	NASDAQ	SLAB	Tue, May 3, 2022	140.24	141.64	137.78	139.11
5562	NASDAQ	SLAB	Mon, May 2, 2022	135.08	141.16	135.08	140.94
5561	NASDAQ	SLAB	Fri, Apr 29, 2022	136.21	141.24	134.34	134.91
5560	NASDAQ	SLAB	Thu, Apr 28, 2022	135.60	138.66	131.30	138.12
5559	NASDAQ	SLAB	Wed, Apr 27, 2022	131.51	141.49	131.51	132.60
5558	NASDAQ	SLAB	Tue, Apr 26, 2022	129.60	129.95	126.24	127.28
5557	NASDAQ	SLAB	Mon, Apr 25, 2022	126.58	130.71	124.78	130.62
5556	NASDAQ	SLAB	Fri, Apr 22, 2022	129.60	130.95	126.57	127.22
5555	NASDAQ	SLAB	Thu, Apr 21, 2022	135.28	136.24	129.12	129.85
5554	NASDAQ	SLAB	Wed, Apr 20, 2022	137.90	138.50	132.87	133.23
5553	NASDAQ	SLAB	Tue, Apr 19, 2022	133.96	136.19	133.01	135.09
5552	NASDAQ	SLAB	Mon, Apr 18, 2022	132.00	135.43	131.92	134.60
5551	NASDAQ	SLAB	Thu, Apr 14, 2022	138.53	138.92	132.48	132.73
5550	NASDAQ	SLAB	Wed, Apr 13, 2022	134.06	138.65	133.05	138.01
5549	NASDAQ	SLAB	Tue, Apr 12, 2022	136.42	138.13	133.47	133.86
5548	NASDAQ	SLAB	Mon, Apr 11, 2022	135.04	138.49	132.94	133.21
5547	NASDAQ	SLAB	Fri, Apr 8, 2022	139.40	140.30	136.76	136.94
5546	NASDAQ	SLAB	Thu, Apr 7, 2022	138.34	143.13	137.71	140.84
5545	NASDAQ	SLAB	Wed, Apr 6, 2022	140.48	141.80	137.99	139.11
5544	NASDAQ	SLAB	Tue, Apr 5, 2022	149.62	150.63	142.59	143.15
5543	NASDAQ	SLAB	Mon, Apr 4, 2022	149.62	152.31	149.62	151.37
5542	NASDAQ	SLAB	Fri, Apr 1, 2022	150.71	151.74	146.47	148.84
5541	NASDAQ	SLAB	Thu, Mar 31, 2022	151.68	153.48	149.83	150.20
5540	NASDAQ	SLAB	Wed, Mar 30, 2022	155.94	157.91	150.61	151.91
5539	NASDAQ	SLAB	Tue, Mar 29, 2022	155.11	158.22	154.02	157.29
5538	NASDAQ	SLAB	Mon, Mar 28, 2022	151.35	153.97	148.30	152.31
5537	NASDAQ	SLAB	Fri, Mar 25, 2022	153.66	153.66	149.74	152.03
5536	NASDAQ	SLAB	Thu, Mar 24, 2022	150.95	153.73	147.46	153.46
5535	NASDAQ	SLAB	Wed, Mar 23, 2022	151.33	152.93	148.70	149.19
5534	NASDAQ	SLAB	Tue, Mar 22, 2022	152.43	153.91	149.96	152.56
5533	NASDAQ	SLAB	Mon, Mar 21, 2022	154.67	155.78	151.14	153.01
5532	NASDAQ	SLAB	Fri, Mar 18, 2022	147.43	155.52	147.43	155.35
5531	NASDAQ	SLAB	Thu, Mar 17, 2022	145.27	149.94	143.14	149.94
5530	NASDAQ	SLAB	Wed, Mar 16, 2022	141.87	147.01	140.86	146.83
5529	NASDAQ	SLAB	Tue, Mar 15, 2022	134.71	140.12	132.90	139.82
5528	NASDAQ	SLAB	Mon, Mar 14, 2022	137.15	137.51	130.96	133.80
5527	NASDAQ	SLAB	Fri, Mar 11, 2022	142.99	142.99	137.41	137.68
5526	NASDAQ	SLAB	Thu, Mar 10, 2022	137.84	143.92	137.59	140.73
5525	NASDAQ	SLAB	Wed, Mar 9, 2022	145.00	145.64	140.35	141.02
5524	NASDAQ	SLAB	Tue, Mar 8, 2022	139.17	146.94	138.63	141.34
5523	NASDAQ	SLAB	Mon, Mar 7, 2022	143.06	143.06	137.93	138.76
5522	NASDAQ	SLAB	Fri, Mar 4, 2022	142.82	145.06	138.70	140.53
5521	NASDAQ	SLAB	Thu, Mar 3, 2022	148.91	148.91	143.43	144.68
5520	NASDAQ	SLAB	Wed, Mar 2, 2022	150.35	150.88	146.24	147.47
5519	NASDAQ	SLAB	Tue, Mar 1, 2022	152.79	153.97	146.45	148.55
5518	NASDAQ	SLAB	Mon, Feb 28, 2022	152.26	155.72	150.66	153.71
5517	NASDAQ	SLAB	Fri, Feb 25, 2022	154.39	154.39	150.40	153.76
5516	NASDAQ	SLAB	Thu, Feb 24, 2022	141.66	154.16	141.19	153.91
5515	NASDAQ	SLAB	Wed, Feb 23, 2022	151.91	152.71	146.55	146.92
5514	NASDAQ	SLAB	Tue, Feb 22, 2022	148.95	153.39	148.82	150.40
5513	NASDAQ	SLAB	Fri, Feb 18, 2022	152.25	154.77	149.09	151.16
5512	NASDAQ	SLAB	Thu, Feb 17, 2022	157.74	158.49	152.27	152.41
5511	NASDAQ	SLAB	Wed, Feb 16, 2022	157.98	160.79	157.03	160.41
5510	NASDAQ	SLAB	Tue, Feb 15, 2022	155.13	161.46	155.13	160.97
5509	NASDAQ	SLAB	Mon, Feb 14, 2022	150.75	155.33	148.22	152.37
5508	NASDAQ	SLAB	Fri, Feb 11, 2022	157.10	157.97	147.72	149.62
5507	NASDAQ	SLAB	Thu, Feb 10, 2022	158.55	163.55	155.39	156.40
5506	NASDAQ	SLAB	Wed, Feb 9, 2022	163.22	164.35	160.44	163.27
5505	NASDAQ	SLAB	Tue, Feb 8, 2022	154.42	160.86	154.03	160.44
5504	NASDAQ	SLAB	Mon, Feb 7, 2022	159.20	162.33	155.43	155.65
5503	NASDAQ	SLAB	Fri, Feb 4, 2022	157.73	162.60	155.93	160.06
5502	NASDAQ	SLAB	Thu, Feb 3, 2022	165.26	167.38	159.56	159.92
5501	NASDAQ	SLAB	Wed, Feb 2, 2022	180.89	183.00	164.31	170.27
5500	NASDAQ	SLAB	Tue, Feb 1, 2022	165.24	165.98	161.93	165.42
5499	NASDAQ	SLAB	Mon, Jan 31, 2022	156.93	165.48	156.66	165.19
5498	NASDAQ	SLAB	Fri, Jan 28, 2022	150.86	156.09	146.95	156.06
5497	NASDAQ	SLAB	Thu, Jan 27, 2022	160.86	162.08	150.59	150.64
5496	NASDAQ	SLAB	Wed, Jan 26, 2022	161.41	164.88	156.17	158.32
5495	NASDAQ	SLAB	Tue, Jan 25, 2022	161.90	161.90	155.08	156.68
5494	NASDAQ	SLAB	Mon, Jan 24, 2022	159.79	165.51	153.87	165.30
5493	NASDAQ	SLAB	Fri, Jan 21, 2022	160.98	168.68	160.92	162.30
5492	NASDAQ	SLAB	Thu, Jan 20, 2022	168.20	170.46	162.83	162.94
5491	NASDAQ	SLAB	Wed, Jan 19, 2022	176.33	179.93	167.30	167.40
5490	NASDAQ	SLAB	Tue, Jan 18, 2022	183.81	184.25	174.51	175.27
5489	NASDAQ	SLAB	Fri, Jan 14, 2022	184.68	189.53	184.18	187.31
5488	NASDAQ	SLAB	Thu, Jan 13, 2022	191.66	194.76	185.79	186.50
5487	NASDAQ	SLAB	Wed, Jan 12, 2022	191.56	193.18	188.21	189.50
5486	NASDAQ	SLAB	Tue, Jan 11, 2022	187.65	191.53	185.70	188.86
5485	NASDAQ	SLAB	Mon, Jan 10, 2022	184.64	188.05	181.73	187.68
5484	NASDAQ	SLAB	Fri, Jan 7, 2022	196.55	198.22	187.27	188.53
5483	NASDAQ	SLAB	Thu, Jan 6, 2022	196.25	200.12	194.37	197.27
5482	NASDAQ	SLAB	Wed, Jan 5, 2022	205.03	206.16	196.12	196.69
5481	NASDAQ	SLAB	Tue, Jan 4, 2022	204.81	207.07	199.09	205.34
5480	NASDAQ	SLAB	Mon, Jan 3, 2022	207.74	211.98	202.04	204.51
5479	NASDAQ	SLAB	Fri, Dec 31, 2021	206.10	208.91	205.75	206.42
5478	NASDAQ	SLAB	Thu, Dec 30, 2021	207.24	210.70	206.06	206.19
5477	NASDAQ	SLAB	Wed, Dec 29, 2021	205.54	207.96	203.51	206.99
5476	NASDAQ	SLAB	Tue, Dec 28, 2021	208.64	209.47	204.69	204.97
5475	NASDAQ	SLAB	Mon, Dec 27, 2021	205.30	209.24	205.02	208.07
5474	NASDAQ	SLAB	Thu, Dec 23, 2021	202.45	207.34	201.39	205.13
5473	NASDAQ	SLAB	Wed, Dec 22, 2021	196.76	201.78	196.16	201.78
5472	NASDAQ	SLAB	Tue, Dec 21, 2021	202.25	203.98	197.15	198.33
5471	NASDAQ	SLAB	Mon, Dec 20, 2021	194.46	198.82	192.99	196.15
5470	NASDAQ	SLAB	Fri, Dec 17, 2021	195.82	200.45	194.02	197.87
5469	NASDAQ	SLAB	Thu, Dec 16, 2021	203.26	204.29	194.55	196.91
5468	NASDAQ	SLAB	Wed, Dec 15, 2021	198.41	203.69	193.36	203.44
5467	NASDAQ	SLAB	Tue, Dec 14, 2021	196.81	199.68	195.12	197.58
5466	NASDAQ	SLAB	Mon, Dec 13, 2021	201.06	203.06	199.18	199.78
5465	NASDAQ	SLAB	Fri, Dec 10, 2021	203.86	204.83	199.94	201.39
5464	NASDAQ	SLAB	Thu, Dec 9, 2021	202.20	206.84	198.59	201.13
5463	NASDAQ	SLAB	Wed, Dec 8, 2021	200.75	205.30	198.92	204.77
5462	NASDAQ	SLAB	Tue, Dec 7, 2021	195.98	203.39	195.84	202.36
5461	NASDAQ	SLAB	Mon, Dec 6, 2021	194.45	195.35	187.32	193.29
5460	NASDAQ	SLAB	Fri, Dec 3, 2021	199.34	202.02	190.66	193.14
5459	NASDAQ	SLAB	Thu, Dec 2, 2021	195.16	199.61	193.95	197.57
5458	NASDAQ	SLAB	Wed, Dec 1, 2021	199.39	202.21	189.66	195.48
5457	NASDAQ	SLAB	Tue, Nov 30, 2021	196.47	199.79	194.69	196.27
5456	NASDAQ	SLAB	Mon, Nov 29, 2021	195.46	198.72	193.35	198.03
5455	NASDAQ	SLAB	Fri, Nov 26, 2021	193.30	197.16	192.18	192.64
5454	NASDAQ	SLAB	Wed, Nov 24, 2021	195.40	198.87	194.23	197.77
5453	NASDAQ	SLAB	Tue, Nov 23, 2021	199.90	204.52	196.11	198.01
5452	NASDAQ	SLAB	Mon, Nov 22, 2021	206.51	209.60	198.18	198.91
5451	NASDAQ	SLAB	Fri, Nov 19, 2021	204.00	208.28	204.00	205.25
5450	NASDAQ	SLAB	Thu, Nov 18, 2021	207.80	209.98	203.49	204.36
5449	NASDAQ	SLAB	Wed, Nov 17, 2021	209.15	210.22	205.43	206.13
5448	NASDAQ	SLAB	Tue, Nov 16, 2021	205.45	210.98	204.47	210.10
5447	NASDAQ	SLAB	Mon, Nov 15, 2021	204.17	208.00	203.38	206.94
5446	NASDAQ	SLAB	Fri, Nov 12, 2021	205.23	206.38	202.72	202.98
5445	NASDAQ	SLAB	Thu, Nov 11, 2021	197.28	203.13	197.28	202.38
5444	NASDAQ	SLAB	Wed, Nov 10, 2021	196.50	199.96	194.20	195.11
5443	NASDAQ	SLAB	Tue, Nov 9, 2021	203.49	205.71	198.06	198.39
5442	NASDAQ	SLAB	Mon, Nov 8, 2021	201.27	205.62	200.67	202.62
5441	NASDAQ	SLAB	Fri, Nov 5, 2021	205.73	207.14	199.20	200.06
5440	NASDAQ	SLAB	Thu, Nov 4, 2021	200.00	204.79	199.53	203.00
5439	NASDAQ	SLAB	Wed, Nov 3, 2021	199.59	200.97	195.34	198.95
5438	NASDAQ	SLAB	Tue, Nov 2, 2021	191.96	199.46	191.36	198.53
5437	NASDAQ	SLAB	Mon, Nov 1, 2021	188.36	193.52	185.69	193.17
5436	NASDAQ	SLAB	Fri, Oct 29, 2021	185.96	191.99	185.00	188.76
5435	NASDAQ	SLAB	Thu, Oct 28, 2021	188.45	193.66	178.78	186.30
5434	NASDAQ	SLAB	Wed, Oct 27, 2021	162.28	189.39	161.21	184.06
5433	NASDAQ	SLAB	Tue, Oct 26, 2021	154.90	155.30	153.39	154.86
5432	NASDAQ	SLAB	Mon, Oct 25, 2021	151.37	154.37	151.37	153.44
5431	NASDAQ	SLAB	Fri, Oct 22, 2021	152.62	154.10	150.93	151.51
5430	NASDAQ	SLAB	Thu, Oct 21, 2021	149.13	152.79	147.28	152.63
5429	NASDAQ	SLAB	Wed, Oct 20, 2021	149.36	150.50	149.13	149.71
5428	NASDAQ	SLAB	Tue, Oct 19, 2021	148.91	150.69	146.92	149.45
5427	NASDAQ	SLAB	Mon, Oct 18, 2021	145.51	148.60	145.17	148.21
5426	NASDAQ	SLAB	Fri, Oct 15, 2021	146.85	147.94	145.27	146.69
5425	NASDAQ	SLAB	Thu, Oct 14, 2021	142.44	147.30	141.87	144.98
5424	NASDAQ	SLAB	Wed, Oct 13, 2021	139.06	140.59	139.06	139.90
5423	NASDAQ	SLAB	Tue, Oct 12, 2021	139.41	139.82	137.56	138.58
5422	NASDAQ	SLAB	Mon, Oct 11, 2021	138.25	140.50	138.25	138.52
5421	NASDAQ	SLAB	Fri, Oct 8, 2021	139.16	140.24	138.23	138.84
5420	NASDAQ	SLAB	Thu, Oct 7, 2021	137.28	140.77	137.28	139.19
5419	NASDAQ	SLAB	Wed, Oct 6, 2021	135.66	138.09	135.05	136.54
5418	NASDAQ	SLAB	Tue, Oct 5, 2021	138.03	139.06	137.30	137.43
5417	NASDAQ	SLAB	Mon, Oct 4, 2021	139.68	140.75	136.45	136.83
5416	NASDAQ	SLAB	Fri, Oct 1, 2021	141.05	142.37	138.72	140.34
5415	NASDAQ	SLAB	Thu, Sep 30, 2021	141.73	142.76	140.15	140.16
5414	NASDAQ	SLAB	Wed, Sep 29, 2021	140.21	141.69	139.28	140.58
5413	NASDAQ	SLAB	Tue, Sep 28, 2021	143.96	144.48	140.10	140.80
5412	NASDAQ	SLAB	Mon, Sep 27, 2021	144.85	147.17	143.74	146.14
5411	NASDAQ	SLAB	Fri, Sep 24, 2021	145.56	147.39	145.29	146.12
5410	NASDAQ	SLAB	Thu, Sep 23, 2021	146.28	148.60	145.50	146.82
5409	NASDAQ	SLAB	Wed, Sep 22, 2021	141.18	145.79	141.18	145.42
5408	NASDAQ	SLAB	Tue, Sep 21, 2021	141.85	142.54	139.54	141.02
5407	NASDAQ	SLAB	Mon, Sep 20, 2021	141.29	143.32	139.31	141.19
5406	NASDAQ	SLAB	Fri, Sep 17, 2021	146.81	146.81	143.60	144.17
5405	NASDAQ	SLAB	Thu, Sep 16, 2021	143.67	147.55	142.84	146.67
5404	NASDAQ	SLAB	Wed, Sep 15, 2021	143.15	144.58	142.68	144.55
5403	NASDAQ	SLAB	Tue, Sep 14, 2021	146.31	146.31	143.05	143.54
5402	NASDAQ	SLAB	Mon, Sep 13, 2021	145.15	146.48	144.00	145.57
5401	NASDAQ	SLAB	Fri, Sep 10, 2021	145.33	147.83	144.13	144.16
5400	NASDAQ	SLAB	Thu, Sep 9, 2021	143.64	146.70	143.06	144.51
5399	NASDAQ	SLAB	Wed, Sep 8, 2021	147.37	149.50	143.48	143.79
5398	NASDAQ	SLAB	Tue, Sep 7, 2021	156.56	157.74	147.98	148.03
5397	NASDAQ	SLAB	Fri, Sep 3, 2021	157.20	158.52	156.63	156.82
5396	NASDAQ	SLAB	Thu, Sep 2, 2021	160.27	160.27	156.96	157.79
5395	NASDAQ	SLAB	Wed, Sep 1, 2021	157.66	160.73	156.44	159.00
5394	NASDAQ	SLAB	Tue, Aug 31, 2021	160.89	160.89	156.21	157.62
5393	NASDAQ	SLAB	Mon, Aug 30, 2021	160.36	160.60	159.37	160.15
5392	NASDAQ	SLAB	Fri, Aug 27, 2021	159.00	160.14	158.75	160.09
5391	NASDAQ	SLAB	Thu, Aug 26, 2021	158.70	159.19	158.00	158.65
5390	NASDAQ	SLAB	Wed, Aug 25, 2021	158.41	159.49	158.06	158.70
5389	NASDAQ	SLAB	Tue, Aug 24, 2021	158.67	159.29	157.75	157.88
5388	NASDAQ	SLAB	Mon, Aug 23, 2021	158.00	159.05	157.21	158.00
5387	NASDAQ	SLAB	Fri, Aug 20, 2021	155.33	158.00	155.01	157.78
5386	NASDAQ	SLAB	Thu, Aug 19, 2021	154.82	157.29	154.00	155.25
5385	NASDAQ	SLAB	Wed, Aug 18, 2021	155.30	157.12	154.21	155.11
5384	NASDAQ	SLAB	Tue, Aug 17, 2021	156.47	157.26	154.70	155.64
5383	NASDAQ	SLAB	Mon, Aug 16, 2021	157.74	158.18	156.70	157.79
5382	NASDAQ	SLAB	Fri, Aug 13, 2021	157.31	158.76	156.98	158.64
5381	NASDAQ	SLAB	Thu, Aug 12, 2021	158.38	158.38	156.50	157.42
5380	NASDAQ	SLAB	Wed, Aug 11, 2021	159.05	159.05	156.38	158.63
5379	NASDAQ	SLAB	Tue, Aug 10, 2021	157.22	159.11	155.35	158.65
5378	NASDAQ	SLAB	Mon, Aug 9, 2021	158.40	158.40	155.73	156.52
5377	NASDAQ	SLAB	Fri, Aug 6, 2021	156.77	158.93	156.77	157.70
5376	NASDAQ	SLAB	Thu, Aug 5, 2021	158.36	159.54	157.07	158.03
5375	NASDAQ	SLAB	Wed, Aug 4, 2021	155.75	157.91	155.15	157.17
5374	NASDAQ	SLAB	Tue, Aug 3, 2021	155.97	157.25	154.49	155.90
5373	NASDAQ	SLAB	Mon, Aug 2, 2021	155.13	157.16	154.21	155.03
5372	NASDAQ	SLAB	Fri, Jul 30, 2021	143.04	149.06	143.04	148.99
5371	NASDAQ	SLAB	Thu, Jul 29, 2021	141.46	145.48	141.27	144.45
5370	NASDAQ	SLAB	Wed, Jul 28, 2021	134.54	143.52	134.54	142.45
5369	NASDAQ	SLAB	Tue, Jul 27, 2021	141.81	141.81	135.26	138.04
5368	NASDAQ	SLAB	Mon, Jul 26, 2021	145.20	146.58	142.51	142.90
5367	NASDAQ	SLAB	Fri, Jul 23, 2021	144.18	145.87	143.29	145.65
5366	NASDAQ	SLAB	Thu, Jul 22, 2021	146.40	147.52	143.91	144.11
5365	NASDAQ	SLAB	Wed, Jul 21, 2021	143.93	147.67	140.83	147.66
5364	NASDAQ	SLAB	Tue, Jul 20, 2021	141.74	144.19	139.95	143.18
5363	NASDAQ	SLAB	Mon, Jul 19, 2021	136.47	141.13	136.47	140.54
5362	NASDAQ	SLAB	Fri, Jul 16, 2021	145.42	146.50	140.07	140.23
5361	NASDAQ	SLAB	Thu, Jul 15, 2021	146.85	146.85	143.00	144.32
5360	NASDAQ	SLAB	Wed, Jul 14, 2021	150.40	151.47	146.67	147.35
5359	NASDAQ	SLAB	Tue, Jul 13, 2021	148.49	149.58	146.87	148.69
5358	NASDAQ	SLAB	Mon, Jul 12, 2021	150.22	150.60	147.87	149.75
5357	NASDAQ	SLAB	Fri, Jul 9, 2021	147.23	150.21	146.21	149.43
5356	NASDAQ	SLAB	Thu, Jul 8, 2021	146.79	148.09	145.00	146.49
5355	NASDAQ	SLAB	Wed, Jul 7, 2021	152.98	153.69	148.74	149.91
5354	NASDAQ	SLAB	Tue, Jul 6, 2021	152.95	152.98	150.06	152.56
5353	NASDAQ	SLAB	Fri, Jul 2, 2021	152.88	152.88	151.03	152.58
5352	NASDAQ	SLAB	Thu, Jul 1, 2021	153.27	154.00	151.21	151.80
5351	NASDAQ	SLAB	Wed, Jun 30, 2021	153.50	154.14	151.94	153.25
5350	NASDAQ	SLAB	Tue, Jun 29, 2021	151.27	153.42	150.69	153.23
5349	NASDAQ	SLAB	Mon, Jun 28, 2021	148.17	151.74	146.98	151.35
5348	NASDAQ	SLAB	Fri, Jun 25, 2021	147.81	148.72	146.54	147.00
5347	NASDAQ	SLAB	Thu, Jun 24, 2021	146.24	147.57	145.19	147.31
5346	NASDAQ	SLAB	Wed, Jun 23, 2021	143.73	145.05	143.22	144.45
5345	NASDAQ	SLAB	Tue, Jun 22, 2021	140.77	143.08	140.45	143.02
5344	NASDAQ	SLAB	Mon, Jun 21, 2021	141.47	141.54	138.84	141.30
5343	NASDAQ	SLAB	Fri, Jun 18, 2021	140.85	143.72	137.61	140.97
5342	NASDAQ	SLAB	Thu, Jun 17, 2021	139.45	143.65	139.45	142.24
5341	NASDAQ	SLAB	Wed, Jun 16, 2021	141.52	142.40	138.28	140.08
5340	NASDAQ	SLAB	Tue, Jun 15, 2021	141.98	143.72	140.48	141.05
5339	NASDAQ	SLAB	Mon, Jun 14, 2021	139.05	142.50	137.45	142.36
5338	NASDAQ	SLAB	Fri, Jun 11, 2021	138.00	138.94	136.84	138.89
5337	NASDAQ	SLAB	Thu, Jun 10, 2021	134.65	137.62	133.57	137.40
5336	NASDAQ	SLAB	Wed, Jun 9, 2021	135.56	135.58	133.69	134.21
5335	NASDAQ	SLAB	Tue, Jun 8, 2021	135.53	136.30	132.76	134.60
5334	NASDAQ	SLAB	Mon, Jun 7, 2021	134.87	135.37	133.10	134.36
5333	NASDAQ	SLAB	Fri, Jun 4, 2021	134.24	136.69	133.42	135.18
5332	NASDAQ	SLAB	Thu, Jun 3, 2021	133.86	134.67	132.60	132.75
5331	NASDAQ	SLAB	Wed, Jun 2, 2021	135.55	136.78	133.61	135.39
5330	NASDAQ	SLAB	Tue, Jun 1, 2021	137.21	137.93	134.00	135.93
5329	NASDAQ	SLAB	Fri, May 28, 2021	136.64	137.63	135.99	136.56
5328	NASDAQ	SLAB	Thu, May 27, 2021	134.29	137.75	134.25	135.88
5327	NASDAQ	SLAB	Wed, May 26, 2021	132.45	134.53	132.22	134.17
5326	NASDAQ	SLAB	Tue, May 25, 2021	133.10	133.72	131.33	132.40
5325	NASDAQ	SLAB	Mon, May 24, 2021	130.39	132.58	128.10	132.09
5324	NASDAQ	SLAB	Fri, May 21, 2021	130.11	130.86	128.57	129.14
5323	NASDAQ	SLAB	Thu, May 20, 2021	127.83	129.37	126.33	128.69
5322	NASDAQ	SLAB	Wed, May 19, 2021	120.15	127.26	120.15	126.30
5321	NASDAQ	SLAB	Tue, May 18, 2021	125.29	126.69	124.10	124.20
5320	NASDAQ	SLAB	Mon, May 17, 2021	123.29	125.28	122.52	124.42
5319	NASDAQ	SLAB	Fri, May 14, 2021	124.77	126.69	122.83	125.28
5318	NASDAQ	SLAB	Thu, May 13, 2021	125.36	127.25	122.57	123.38
5317	NASDAQ	SLAB	Wed, May 12, 2021	126.74	128.33	122.47	122.93
5316	NASDAQ	SLAB	Tue, May 11, 2021	121.18	130.79	121.18	129.25
5315	NASDAQ	SLAB	Mon, May 10, 2021	133.85	133.91	127.29	127.50
5314	NASDAQ	SLAB	Fri, May 7, 2021	134.51	136.46	133.56	135.22
5313	NASDAQ	SLAB	Thu, May 6, 2021	132.13	132.95	129.41	132.81
5312	NASDAQ	SLAB	Wed, May 5, 2021	134.00	135.65	132.05	132.90
5311	NASDAQ	SLAB	Tue, May 4, 2021	134.84	135.76	131.78	133.34
5310	NASDAQ	SLAB	Mon, May 3, 2021	142.29	142.31	136.52	136.77
5309	NASDAQ	SLAB	Fri, Apr 30, 2021	142.56	143.70	140.57	140.95
5308	NASDAQ	SLAB	Thu, Apr 29, 2021	142.90	147.87	141.55	145.52
5307	NASDAQ	SLAB	Wed, Apr 28, 2021	150.45	156.34	146.79	149.61
5306	NASDAQ	SLAB	Tue, Apr 27, 2021	155.51	155.94	150.43	150.63
5305	NASDAQ	SLAB	Mon, Apr 26, 2021	154.27	158.52	154.01	154.48
5304	NASDAQ	SLAB	Fri, Apr 23, 2021	162.28	162.28	152.45	154.60
5303	NASDAQ	SLAB	Thu, Apr 22, 2021	148.42	149.22	144.24	144.65
5302	NASDAQ	SLAB	Wed, Apr 21, 2021	142.24	147.99	142.24	147.95
5301	NASDAQ	SLAB	Tue, Apr 20, 2021	145.25	145.88	141.50	142.53
5300	NASDAQ	SLAB	Mon, Apr 19, 2021	148.09	149.38	144.36	145.88
5299	NASDAQ	SLAB	Fri, Apr 16, 2021	150.17	151.57	148.68	149.36
5298	NASDAQ	SLAB	Thu, Apr 15, 2021	146.60	150.39	145.50	149.99
5297	NASDAQ	SLAB	Wed, Apr 14, 2021	145.39	148.90	144.32	144.61
5296	NASDAQ	SLAB	Tue, Apr 13, 2021	146.82	147.98	144.02	145.97
5295	NASDAQ	SLAB	Mon, Apr 12, 2021	146.24	146.51	143.91	146.07
5294	NASDAQ	SLAB	Fri, Apr 9, 2021	146.71	148.12	145.63	147.10
5293	NASDAQ	SLAB	Thu, Apr 8, 2021	146.50	148.57	144.40	148.30
5292	NASDAQ	SLAB	Wed, Apr 7, 2021	147.69	148.99	144.14	144.98
5291	NASDAQ	SLAB	Tue, Apr 6, 2021	148.58	150.94	146.39	147.32
5290	NASDAQ	SLAB	Mon, Apr 5, 2021	150.87	151.30	147.32	149.75
5289	NASDAQ	SLAB	Thu, Apr 1, 2021	143.86	147.92	143.86	147.92
5288	NASDAQ	SLAB	Wed, Mar 31, 2021	138.76	142.93	138.15	141.07
5287	NASDAQ	SLAB	Tue, Mar 30, 2021	136.98	140.28	136.20	137.36
5286	NASDAQ	SLAB	Mon, Mar 29, 2021	140.76	141.79	136.19	137.60
5285	NASDAQ	SLAB	Fri, Mar 26, 2021	136.67	142.90	136.67	142.83
5284	NASDAQ	SLAB	Thu, Mar 25, 2021	133.69	137.70	131.44	136.98
5283	NASDAQ	SLAB	Wed, Mar 24, 2021	141.50	142.14	136.34	136.49
5282	NASDAQ	SLAB	Tue, Mar 23, 2021	145.10	145.10	138.27	138.83
5281	NASDAQ	SLAB	Mon, Mar 22, 2021	145.76	147.76	143.70	145.55
5280	NASDAQ	SLAB	Fri, Mar 19, 2021	141.61	145.88	140.42	143.61
5279	NASDAQ	SLAB	Thu, Mar 18, 2021	148.25	149.19	142.15	142.29
5278	NASDAQ	SLAB	Wed, Mar 17, 2021	148.13	151.97	146.30	151.15
5277	NASDAQ	SLAB	Tue, Mar 16, 2021	150.48	153.35	148.49	149.54
5276	NASDAQ	SLAB	Mon, Mar 15, 2021	148.71	149.55	146.98	148.99
5275	NASDAQ	SLAB	Fri, Mar 12, 2021	146.35	148.65	144.29	148.36
5274	NASDAQ	SLAB	Thu, Mar 11, 2021	145.69	148.75	144.93	148.25
5273	NASDAQ	SLAB	Wed, Mar 10, 2021	147.25	148.40	141.01	141.85
5272	NASDAQ	SLAB	Tue, Mar 9, 2021	141.48	146.29	141.11	144.19
5271	NASDAQ	SLAB	Mon, Mar 8, 2021	145.47	146.75	137.00	137.23
5270	NASDAQ	SLAB	Fri, Mar 5, 2021	143.81	146.04	137.56	145.98
5269	NASDAQ	SLAB	Thu, Mar 4, 2021	151.14	151.54	138.73	139.97
5268	NASDAQ	SLAB	Wed, Mar 3, 2021	156.68	160.29	150.44	151.18
5267	NASDAQ	SLAB	Tue, Mar 2, 2021	162.33	162.90	156.20	156.21
5266	NASDAQ	SLAB	Mon, Mar 1, 2021	158.32	162.35	155.52	162.10
5265	NASDAQ	SLAB	Fri, Feb 26, 2021	156.18	158.94	152.50	155.74
5264	NASDAQ	SLAB	Thu, Feb 25, 2021	160.21	162.25	153.51	153.88
5263	NASDAQ	SLAB	Wed, Feb 24, 2021	159.60	162.58	154.54	162.53
5262	NASDAQ	SLAB	Tue, Feb 23, 2021	159.84	161.93	154.66	158.40
5261	NASDAQ	SLAB	Mon, Feb 22, 2021	160.77	163.04	159.30	162.11
5260	NASDAQ	SLAB	Fri, Feb 19, 2021	149.24	163.43	149.24	162.84
5259	NASDAQ	SLAB	Thu, Feb 18, 2021	149.12	150.31	146.60	147.46
5258	NASDAQ	SLAB	Wed, Feb 17, 2021	150.87	154.34	148.55	150.06
5257	NASDAQ	SLAB	Tue, Feb 16, 2021	153.19	157.63	149.26	153.75
5256	NASDAQ	SLAB	Fri, Feb 12, 2021	150.94	154.66	148.77	154.34
5255	NASDAQ	SLAB	Thu, Feb 11, 2021	148.05	151.27	147.77	151.14
5254	NASDAQ	SLAB	Wed, Feb 10, 2021	146.99	148.00	143.89	146.82
5253	NASDAQ	SLAB	Tue, Feb 9, 2021	144.40	146.63	142.23	145.34
5252	NASDAQ	SLAB	Mon, Feb 8, 2021	139.94	145.92	138.90	145.77
5251	NASDAQ	SLAB	Fri, Feb 5, 2021	142.23	143.28	138.66	139.46
5250	NASDAQ	SLAB	Thu, Feb 4, 2021	137.24	141.58	134.70	140.76
5249	NASDAQ	SLAB	Wed, Feb 3, 2021	137.38	138.78	133.26	134.90
5248	NASDAQ	SLAB	Tue, Feb 2, 2021	139.06	140.00	136.99	138.77
5247	NASDAQ	SLAB	Mon, Feb 1, 2021	132.30	137.94	132.30	137.35
5246	NASDAQ	SLAB	Fri, Jan 29, 2021	134.23	135.61	130.68	131.17
5245	NASDAQ	SLAB	Thu, Jan 28, 2021	136.19	137.99	132.24	133.85
5244	NASDAQ	SLAB	Wed, Jan 27, 2021	136.92	137.19	130.50	131.53
5243	NASDAQ	SLAB	Tue, Jan 26, 2021	143.69	143.90	139.11	139.99
5242	NASDAQ	SLAB	Mon, Jan 25, 2021	143.41	144.33	139.85	142.04
5241	NASDAQ	SLAB	Fri, Jan 22, 2021	141.28	142.93	140.59	142.36
5240	NASDAQ	SLAB	Thu, Jan 21, 2021	143.63	144.68	140.65	142.64
5239	NASDAQ	SLAB	Wed, Jan 20, 2021	141.89	144.56	139.39	141.85
5238	NASDAQ	SLAB	Tue, Jan 19, 2021	138.12	141.52	137.71	140.47
5237	NASDAQ	SLAB	Fri, Jan 15, 2021	134.75	137.15	133.22	136.03
5236	NASDAQ	SLAB	Thu, Jan 14, 2021	134.38	136.84	134.34	135.45
5235	NASDAQ	SLAB	Wed, Jan 13, 2021	134.00	134.93	133.25	133.63
5234	NASDAQ	SLAB	Tue, Jan 12, 2021	136.92	137.03	133.10	133.60
5233	NASDAQ	SLAB	Mon, Jan 11, 2021	133.87	137.01	133.87	135.82
5232	NASDAQ	SLAB	Fri, Jan 8, 2021	136.54	139.41	134.00	135.30
5231	NASDAQ	SLAB	Thu, Jan 7, 2021	132.59	135.86	130.00	135.26
5230	NASDAQ	SLAB	Wed, Jan 6, 2021	128.39	135.18	127.72	132.88
5229	NASDAQ	SLAB	Tue, Jan 5, 2021	126.48	128.82	125.02	127.97
5228	NASDAQ	SLAB	Mon, Jan 4, 2021	127.88	131.19	124.76	126.35
5227	NASDAQ	SLAB	Thu, Dec 31, 2020	126.80	128.22	125.85	127.34
5226	NASDAQ	SLAB	Wed, Dec 30, 2020	125.21	127.63	125.21	126.89
5225	NASDAQ	SLAB	Tue, Dec 29, 2020	126.91	126.91	123.77	124.56
5224	NASDAQ	SLAB	Mon, Dec 28, 2020	127.06	128.79	126.33	126.33
5223	NASDAQ	SLAB	Thu, Dec 24, 2020	126.33	126.43	125.40	126.29
5222	NASDAQ	SLAB	Wed, Dec 23, 2020	125.64	126.73	125.34	125.71
5221	NASDAQ	SLAB	Tue, Dec 22, 2020	124.12	126.19	123.29	125.32
5220	NASDAQ	SLAB	Mon, Dec 21, 2020	123.38	124.90	122.71	123.84
5219	NASDAQ	SLAB	Fri, Dec 18, 2020	127.36	128.88	125.14	125.89
5218	NASDAQ	SLAB	Thu, Dec 17, 2020	124.93	126.78	124.08	126.72
5217	NASDAQ	SLAB	Wed, Dec 16, 2020	126.76	127.00	123.29	124.68
5216	NASDAQ	SLAB	Tue, Dec 15, 2020	123.89	125.94	122.90	125.86
5215	NASDAQ	SLAB	Mon, Dec 14, 2020	121.35	122.88	120.80	121.35
5214	NASDAQ	SLAB	Fri, Dec 11, 2020	120.87	121.85	118.45	119.97
5213	NASDAQ	SLAB	Thu, Dec 10, 2020	119.99	122.99	119.93	121.52
5212	NASDAQ	SLAB	Wed, Dec 9, 2020	122.13	123.32	120.17	121.22
5211	NASDAQ	SLAB	Tue, Dec 8, 2020	121.77	122.88	120.11	122.54
5210	NASDAQ	SLAB	Mon, Dec 7, 2020	123.74	124.49	121.97	122.30
5209	NASDAQ	SLAB	Fri, Dec 4, 2020	120.40	123.65	119.85	123.44
5208	NASDAQ	SLAB	Thu, Dec 3, 2020	119.67	120.30	118.92	119.34
5207	NASDAQ	SLAB	Wed, Dec 2, 2020	118.76	119.83	118.19	119.00
5206	NASDAQ	SLAB	Tue, Dec 1, 2020	118.44	119.67	117.02	119.45
5205	NASDAQ	SLAB	Mon, Nov 30, 2020	114.79	117.36	114.50	117.21
5204	NASDAQ	SLAB	Fri, Nov 27, 2020	114.73	115.62	113.73	115.18
5203	NASDAQ	SLAB	Wed, Nov 25, 2020	114.85	115.02	113.07	113.39
5202	NASDAQ	SLAB	Tue, Nov 24, 2020	114.40	115.70	112.71	115.05
5201	NASDAQ	SLAB	Mon, Nov 23, 2020	112.39	113.34	111.48	113.07
5200	NASDAQ	SLAB	Fri, Nov 20, 2020	111.26	113.21	110.93	111.40
5199	NASDAQ	SLAB	Thu, Nov 19, 2020	108.80	112.27	108.68	112.08
5198	NASDAQ	SLAB	Wed, Nov 18, 2020	112.02	113.99	108.65	109.07
5197	NASDAQ	SLAB	Tue, Nov 17, 2020	112.56	112.84	111.23	111.85
5196	NASDAQ	SLAB	Mon, Nov 16, 2020	113.43	114.62	112.27	113.67
5195	NASDAQ	SLAB	Fri, Nov 13, 2020	115.58	115.95	112.44	112.74
5194	NASDAQ	SLAB	Thu, Nov 12, 2020	115.31	115.94	111.83	113.40
5193	NASDAQ	SLAB	Wed, Nov 11, 2020	114.59	116.08	112.76	115.25
5192	NASDAQ	SLAB	Tue, Nov 10, 2020	114.64	116.42	112.57	112.95
5191	NASDAQ	SLAB	Mon, Nov 9, 2020	119.34	121.27	115.46	115.68
5190	NASDAQ	SLAB	Fri, Nov 6, 2020	111.13	114.71	110.34	114.11
5189	NASDAQ	SLAB	Thu, Nov 5, 2020	107.80	111.43	106.08	111.06
5188	NASDAQ	SLAB	Wed, Nov 4, 2020	104.11	106.47	103.03	106.04
5187	NASDAQ	SLAB	Tue, Nov 3, 2020	103.07	104.81	102.11	103.74
5186	NASDAQ	SLAB	Mon, Nov 2, 2020	103.85	104.83	100.65	101.91
5185	NASDAQ	SLAB	Fri, Oct 30, 2020	103.68	103.68	101.00	102.46
5184	NASDAQ	SLAB	Thu, Oct 29, 2020	96.97	105.99	96.78	104.53
5183	NASDAQ	SLAB	Wed, Oct 28, 2020	95.75	98.67	94.77	96.89
5182	NASDAQ	SLAB	Tue, Oct 27, 2020	102.66	103.22	99.47	99.93
5181	NASDAQ	SLAB	Mon, Oct 26, 2020	103.81	104.94	101.11	101.94
5180	NASDAQ	SLAB	Fri, Oct 23, 2020	105.34	105.91	104.56	105.08
5179	NASDAQ	SLAB	Thu, Oct 22, 2020	103.79	106.29	102.43	104.74
5178	NASDAQ	SLAB	Wed, Oct 21, 2020	104.53	105.28	102.96	103.01
5177	NASDAQ	SLAB	Tue, Oct 20, 2020	105.29	105.70	103.84	104.26
5176	NASDAQ	SLAB	Mon, Oct 19, 2020	105.55	106.60	104.53	104.65
5175	NASDAQ	SLAB	Fri, Oct 16, 2020	105.13	106.07	104.17	104.92
5174	NASDAQ	SLAB	Thu, Oct 15, 2020	102.99	105.14	102.08	104.89
5173	NASDAQ	SLAB	Wed, Oct 14, 2020	105.76	105.92	104.00	104.37
5172	NASDAQ	SLAB	Tue, Oct 13, 2020	106.12	106.18	104.02	105.51
5171	NASDAQ	SLAB	Mon, Oct 12, 2020	107.44	107.79	106.00	106.38
5170	NASDAQ	SLAB	Fri, Oct 9, 2020	102.00	106.72	102.00	106.65
5169	NASDAQ	SLAB	Thu, Oct 8, 2020	100.52	101.90	99.98	101.39
5168	NASDAQ	SLAB	Wed, Oct 7, 2020	96.91	99.34	96.91	98.99
5167	NASDAQ	SLAB	Tue, Oct 6, 2020	98.74	101.27	96.94	97.20
5166	NASDAQ	SLAB	Mon, Oct 5, 2020	97.07	98.59	96.10	98.51
5165	NASDAQ	SLAB	Fri, Oct 2, 2020	96.39	98.09	96.00	96.13
5164	NASDAQ	SLAB	Thu, Oct 1, 2020	98.60	100.24	97.76	99.07
5163	NASDAQ	SLAB	Wed, Sep 30, 2020	97.75	99.10	97.27	97.85
5162	NASDAQ	SLAB	Tue, Sep 29, 2020	98.34	99.01	97.50	98.07
5161	NASDAQ	SLAB	Mon, Sep 28, 2020	98.15	99.05	97.78	98.37
5160	NASDAQ	SLAB	Fri, Sep 25, 2020	94.42	97.10	93.83	96.70
5159	NASDAQ	SLAB	Thu, Sep 24, 2020	92.99	95.95	92.92	95.11
5158	NASDAQ	SLAB	Wed, Sep 23, 2020	95.32	96.05	93.61	93.65
5157	NASDAQ	SLAB	Tue, Sep 22, 2020	95.41	95.64	92.76	95.42
5156	NASDAQ	SLAB	Mon, Sep 21, 2020	94.25	94.86	92.19	94.76
5155	NASDAQ	SLAB	Fri, Sep 18, 2020	99.71	99.71	94.18	96.17
5154	NASDAQ	SLAB	Thu, Sep 17, 2020	97.15	99.19	96.26	98.47
5153	NASDAQ	SLAB	Wed, Sep 16, 2020	99.08	100.76	98.07	99.51
5152	NASDAQ	SLAB	Tue, Sep 15, 2020	98.81	99.04	97.41	98.34
5151	NASDAQ	SLAB	Mon, Sep 14, 2020	96.66	97.58	96.00	96.87
5150	NASDAQ	SLAB	Fri, Sep 11, 2020	96.79	97.40	94.62	95.05
5149	NASDAQ	SLAB	Thu, Sep 10, 2020	99.38	99.62	95.42	95.64
5148	NASDAQ	SLAB	Wed, Sep 9, 2020	96.19	98.74	94.36	98.15
5147	NASDAQ	SLAB	Tue, Sep 8, 2020	95.67	97.14	93.83	93.86
5146	NASDAQ	SLAB	Fri, Sep 4, 2020	100.08	100.87	95.44	98.85
5145	NASDAQ	SLAB	Thu, Sep 3, 2020	105.51	105.51	98.82	99.67
5144	NASDAQ	SLAB	Wed, Sep 2, 2020	105.03	107.00	105.03	106.70
5143	NASDAQ	SLAB	Tue, Sep 1, 2020	102.68	105.00	101.36	104.85
5142	NASDAQ	SLAB	Mon, Aug 31, 2020	103.10	103.86	102.41	102.41
5141	NASDAQ	SLAB	Fri, Aug 28, 2020	102.05	103.49	100.96	103.35
5140	NASDAQ	SLAB	Thu, Aug 27, 2020	102.71	102.71	100.32	101.58
5139	NASDAQ	SLAB	Wed, Aug 26, 2020	102.21	102.37	101.26	101.98
5138	NASDAQ	SLAB	Tue, Aug 25, 2020	100.46	102.30	99.74	102.15
5137	NASDAQ	SLAB	Mon, Aug 24, 2020	99.83	100.19	98.80	99.83
5136	NASDAQ	SLAB	Fri, Aug 21, 2020	98.84	98.84	97.61	98.41
5135	NASDAQ	SLAB	Thu, Aug 20, 2020	100.07	101.04	98.42	98.78
5134	NASDAQ	SLAB	Wed, Aug 19, 2020	101.75	102.81	100.71	101.41
5133	NASDAQ	SLAB	Tue, Aug 18, 2020	102.10	102.85	101.41	101.62
5132	NASDAQ	SLAB	Mon, Aug 17, 2020	100.12	102.93	100.00	101.76
5131	NASDAQ	SLAB	Fri, Aug 14, 2020	100.67	101.42	99.44	100.57
5130	NASDAQ	SLAB	Thu, Aug 13, 2020	103.00	103.42	100.29	101.21
5129	NASDAQ	SLAB	Wed, Aug 12, 2020	102.68	103.62	101.43	103.11
5128	NASDAQ	SLAB	Tue, Aug 11, 2020	101.71	103.98	101.17	101.53
5127	NASDAQ	SLAB	Mon, Aug 10, 2020	103.01	103.01	100.53	101.04
5126	NASDAQ	SLAB	Fri, Aug 7, 2020	101.79	103.13	100.84	103.09
5125	NASDAQ	SLAB	Thu, Aug 6, 2020	101.63	102.30	101.27	102.05
5124	NASDAQ	SLAB	Wed, Aug 5, 2020	102.18	102.42	99.98	101.81
5123	NASDAQ	SLAB	Tue, Aug 4, 2020	102.57	103.05	101.82	101.98
5122	NASDAQ	SLAB	Mon, Aug 3, 2020	101.73	103.10	100.23	102.88
5121	NASDAQ	SLAB	Fri, Jul 31, 2020	103.52	103.69	99.02	100.51
5120	NASDAQ	SLAB	Thu, Jul 30, 2020	102.41	103.26	100.44	102.74
5119	NASDAQ	SLAB	Wed, Jul 29, 2020	104.00	105.98	101.06	104.30
5118	NASDAQ	SLAB	Tue, Jul 28, 2020	103.60	104.39	102.30	102.62
5117	NASDAQ	SLAB	Mon, Jul 27, 2020	102.94	105.45	102.81	104.80
5116	NASDAQ	SLAB	Fri, Jul 24, 2020	101.49	103.91	100.46	102.25
5115	NASDAQ	SLAB	Thu, Jul 23, 2020	103.32	104.83	101.80	102.76
5114	NASDAQ	SLAB	Wed, Jul 22, 2020	105.23	105.36	102.94	103.76
5113	NASDAQ	SLAB	Tue, Jul 21, 2020	105.99	107.00	104.22	105.04
5112	NASDAQ	SLAB	Mon, Jul 20, 2020	103.98	105.81	103.82	105.31
5111	NASDAQ	SLAB	Fri, Jul 17, 2020	103.79	105.19	103.10	103.39
5110	NASDAQ	SLAB	Thu, Jul 16, 2020	102.82	103.96	101.77	103.86
5109	NASDAQ	SLAB	Wed, Jul 15, 2020	104.15	105.53	102.91	103.80
5108	NASDAQ	SLAB	Tue, Jul 14, 2020	100.13	102.83	98.65	102.67
5107	NASDAQ	SLAB	Mon, Jul 13, 2020	104.17	105.94	100.69	101.04
5106	NASDAQ	SLAB	Fri, Jul 10, 2020	102.83	103.27	101.55	102.55
5105	NASDAQ	SLAB	Thu, Jul 9, 2020	102.03	102.80	98.92	102.27
5104	NASDAQ	SLAB	Wed, Jul 8, 2020	99.99	101.36	99.01	101.20
5103	NASDAQ	SLAB	Tue, Jul 7, 2020	99.95	102.25	99.53	99.71
5102	NASDAQ	SLAB	Mon, Jul 6, 2020	100.72	101.68	99.90	100.45
5101	NASDAQ	SLAB	Thu, Jul 2, 2020	99.56	100.92	98.00	98.43
5100	NASDAQ	SLAB	Wed, Jul 1, 2020	99.94	100.07	97.85	98.01
5099	NASDAQ	SLAB	Tue, Jun 30, 2020	96.56	100.48	96.21	100.27
5098	NASDAQ	SLAB	Mon, Jun 29, 2020	94.15	96.77	92.36	96.68
5097	NASDAQ	SLAB	Fri, Jun 26, 2020	94.29	94.91	92.24	93.82
5096	NASDAQ	SLAB	Thu, Jun 25, 2020	95.18	95.33	92.69	95.08
5095	NASDAQ	SLAB	Wed, Jun 24, 2020	97.90	98.31	94.21	94.91
5094	NASDAQ	SLAB	Tue, Jun 23, 2020	99.94	101.61	98.92	99.01
5093	NASDAQ	SLAB	Mon, Jun 22, 2020	96.97	98.31	95.40	98.29
5092	NASDAQ	SLAB	Fri, Jun 19, 2020	99.57	99.98	96.37	97.50
5091	NASDAQ	SLAB	Thu, Jun 18, 2020	98.27	99.54	98.12	98.60
5090	NASDAQ	SLAB	Wed, Jun 17, 2020	99.76	100.88	98.47	98.97
5089	NASDAQ	SLAB	Tue, Jun 16, 2020	98.87	100.66	97.71	98.65
5088	NASDAQ	SLAB	Mon, Jun 15, 2020	93.62	95.51	92.21	95.37
5087	NASDAQ	SLAB	Fri, Jun 12, 2020	97.94	99.41	93.45	96.26
5086	NASDAQ	SLAB	Thu, Jun 11, 2020	98.29	98.42	94.07	94.29
5085	NASDAQ	SLAB	Wed, Jun 10, 2020	101.69	102.94	100.25	101.27
5084	NASDAQ	SLAB	Tue, Jun 9, 2020	101.85	102.53	100.40	101.45
5083	NASDAQ	SLAB	Mon, Jun 8, 2020	96.87	103.30	96.13	103.03
5082	NASDAQ	SLAB	Fri, Jun 5, 2020	95.33	97.76	93.87	95.80
5081	NASDAQ	SLAB	Thu, Jun 4, 2020	93.71	94.65	91.25	92.09
5080	NASDAQ	SLAB	Wed, Jun 3, 2020	95.89	97.79	94.49	94.81
5079	NASDAQ	SLAB	Tue, Jun 2, 2020	92.76	94.45	91.88	93.69
5078	NASDAQ	SLAB	Mon, Jun 1, 2020	93.50	93.50	91.87	91.92
5077	NASDAQ	SLAB	Fri, May 29, 2020	90.96	93.88	89.67	93.66
5076	NASDAQ	SLAB	Thu, May 28, 2020	92.60	95.47	90.45	90.91
5075	NASDAQ	SLAB	Wed, May 27, 2020	95.15	95.41	90.30	90.89
5074	NASDAQ	SLAB	Tue, May 26, 2020	96.34	98.54	95.34	95.93
5073	NASDAQ	SLAB	Fri, May 22, 2020	94.48	94.48	93.13	94.29
5072	NASDAQ	SLAB	Thu, May 21, 2020	100.47	100.99	93.14	93.52
5071	NASDAQ	SLAB	Wed, May 20, 2020	96.67	101.23	96.08	100.96
5070	NASDAQ	SLAB	Tue, May 19, 2020	97.77	99.26	95.38	95.45
5069	NASDAQ	SLAB	Mon, May 18, 2020	91.54	98.47	91.09	97.77
5068	NASDAQ	SLAB	Fri, May 15, 2020	91.51	91.99	89.36	90.53
5067	NASDAQ	SLAB	Thu, May 14, 2020	90.15	93.07	89.28	93.00
5066	NASDAQ	SLAB	Wed, May 13, 2020	94.40	95.44	90.31	91.40
5065	NASDAQ	SLAB	Tue, May 12, 2020	98.34	99.57	94.43	94.50
5064	NASDAQ	SLAB	Mon, May 11, 2020	98.06	99.79	97.31	98.06
5063	NASDAQ	SLAB	Fri, May 8, 2020	97.91	100.37	97.23	100.24
5062	NASDAQ	SLAB	Thu, May 7, 2020	98.12	98.80	95.59	96.15
5061	NASDAQ	SLAB	Wed, May 6, 2020	97.63	98.81	95.92	96.19
5060	NASDAQ	SLAB	Tue, May 5, 2020	91.58	98.11	91.58	96.98
5059	NASDAQ	SLAB	Mon, May 4, 2020	90.59	91.76	88.74	89.91
5058	NASDAQ	SLAB	Fri, May 1, 2020	94.07	94.40	91.06	91.76
5057	NASDAQ	SLAB	Thu, Apr 30, 2020	101.19	102.49	96.96	97.22
5056	NASDAQ	SLAB	Wed, Apr 29, 2020	101.07	104.49	98.48	102.66
5055	NASDAQ	SLAB	Tue, Apr 28, 2020	96.91	97.67	95.35	95.35
5054	NASDAQ	SLAB	Mon, Apr 27, 2020	92.96	95.72	92.48	94.78
5053	NASDAQ	SLAB	Fri, Apr 24, 2020	88.77	91.70	88.28	91.22
5052	NASDAQ	SLAB	Thu, Apr 23, 2020	88.82	90.64	88.09	89.10
5051	NASDAQ	SLAB	Wed, Apr 22, 2020	86.52	89.71	84.48	88.87
5050	NASDAQ	SLAB	Tue, Apr 21, 2020	86.73	87.40	83.33	83.41
5049	NASDAQ	SLAB	Mon, Apr 20, 2020	89.56	90.56	88.12	88.42
5048	NASDAQ	SLAB	Fri, Apr 17, 2020	91.22	92.90	90.05	91.50
5047	NASDAQ	SLAB	Thu, Apr 16, 2020	88.42	89.94	84.87	89.14
5046	NASDAQ	SLAB	Wed, Apr 15, 2020	88.20	88.20	85.73	86.72
5045	NASDAQ	SLAB	Tue, Apr 14, 2020	90.01	90.88	88.39	90.61
5044	NASDAQ	SLAB	Mon, Apr 13, 2020	88.27	89.31	86.07	88.01
5043	NASDAQ	SLAB	Thu, Apr 9, 2020	90.55	92.70	87.23	88.97
5042	NASDAQ	SLAB	Wed, Apr 8, 2020	88.25	89.74	84.80	89.12
5041	NASDAQ	SLAB	Tue, Apr 7, 2020	90.10	91.19	84.35	85.40
5040	NASDAQ	SLAB	Mon, Apr 6, 2020	81.42	87.78	81.42	87.47
5039	NASDAQ	SLAB	Fri, Apr 3, 2020	79.55	81.81	77.33	78.08
5038	NASDAQ	SLAB	Thu, Apr 2, 2020	76.68	81.04	76.68	80.55
5037	NASDAQ	SLAB	Wed, Apr 1, 2020	81.87	83.21	76.64	77.62
5036	NASDAQ	SLAB	Tue, Mar 31, 2020	84.43	87.75	84.11	85.41
5035	NASDAQ	SLAB	Mon, Mar 30, 2020	82.48	85.55	81.36	85.02
5034	NASDAQ	SLAB	Fri, Mar 27, 2020	83.10	85.35	81.01	81.08
5033	NASDAQ	SLAB	Thu, Mar 26, 2020	80.81	87.96	79.32	87.80
5032	NASDAQ	SLAB	Wed, Mar 25, 2020	82.17	84.85	77.67	78.87
5031	NASDAQ	SLAB	Tue, Mar 24, 2020	79.89	83.02	77.41	82.49
5030	NASDAQ	SLAB	Mon, Mar 23, 2020	73.26	76.41	69.54	74.64
5029	NASDAQ	SLAB	Fri, Mar 20, 2020	74.20	79.06	69.71	70.07
5028	NASDAQ	SLAB	Thu, Mar 19, 2020	68.61	77.56	68.19	74.46
5027	NASDAQ	SLAB	Wed, Mar 18, 2020	75.79	81.45	65.09	68.75
5026	NASDAQ	SLAB	Tue, Mar 17, 2020	76.61	83.57	73.95	82.35
5025	NASDAQ	SLAB	Mon, Mar 16, 2020	74.05	86.28	73.34	74.91
5024	NASDAQ	SLAB	Fri, Mar 13, 2020	75.21	82.72	73.51	82.71
5023	NASDAQ	SLAB	Thu, Mar 12, 2020	78.48	83.00	69.41	69.45
5022	NASDAQ	SLAB	Wed, Mar 11, 2020	85.60	87.17	82.87	83.81
5021	NASDAQ	SLAB	Tue, Mar 10, 2020	83.38	88.81	80.40	88.71
5020	NASDAQ	SLAB	Mon, Mar 9, 2020	80.79	84.79	79.86	80.20
5019	NASDAQ	SLAB	Fri, Mar 6, 2020	87.95	88.97	83.67	87.50
5018	NASDAQ	SLAB	Thu, Mar 5, 2020	91.99	93.55	90.15	90.97
5017	NASDAQ	SLAB	Wed, Mar 4, 2020	90.09	92.12	88.12	92.06
5016	NASDAQ	SLAB	Tue, Mar 3, 2020	91.98	94.27	86.46	88.14
5015	NASDAQ	SLAB	Mon, Mar 2, 2020	89.90	91.87	88.03	91.79
5014	NASDAQ	SLAB	Fri, Feb 28, 2020	86.48	89.89	86.34	88.68
5013	NASDAQ	SLAB	Thu, Feb 27, 2020	92.49	94.94	89.69	90.42
5012	NASDAQ	SLAB	Wed, Feb 26, 2020	95.76	98.35	94.86	95.75
5011	NASDAQ	SLAB	Tue, Feb 25, 2020	98.89	99.19	94.30	94.99
5010	NASDAQ	SLAB	Mon, Feb 24, 2020	95.99	100.14	95.18	98.00
5009	NASDAQ	SLAB	Fri, Feb 21, 2020	104.07	104.27	100.01	100.40
5008	NASDAQ	SLAB	Thu, Feb 20, 2020	104.71	104.81	102.28	104.53
5007	NASDAQ	SLAB	Wed, Feb 19, 2020	103.98	106.15	103.98	105.41
5006	NASDAQ	SLAB	Tue, Feb 18, 2020	103.10	103.54	101.28	103.46
5005	NASDAQ	SLAB	Fri, Feb 14, 2020	104.17	105.14	103.30	104.20
5004	NASDAQ	SLAB	Thu, Feb 13, 2020	102.40	104.60	101.80	104.03
5003	NASDAQ	SLAB	Wed, Feb 12, 2020	103.01	103.81	101.70	103.59
5002	NASDAQ	SLAB	Tue, Feb 11, 2020	103.16	104.75	101.46	101.74
5001	NASDAQ	SLAB	Mon, Feb 10, 2020	99.24	102.10	99.24	102.08
5000	NASDAQ	SLAB	Fri, Feb 7, 2020	103.56	103.84	99.72	100.02
4999	NASDAQ	SLAB	Thu, Feb 6, 2020	108.05	108.05	104.51	104.82
4998	NASDAQ	SLAB	Wed, Feb 5, 2020	106.29	107.62	105.14	107.55
4997	NASDAQ	SLAB	Tue, Feb 4, 2020	103.22	105.13	102.41	104.15
4996	NASDAQ	SLAB	Mon, Feb 3, 2020	98.91	101.00	98.88	100.63
4995	NASDAQ	SLAB	Fri, Jan 31, 2020	103.62	104.46	98.19	98.31
4994	NASDAQ	SLAB	Thu, Jan 30, 2020	102.12	106.88	102.12	104.50
4993	NASDAQ	SLAB	Wed, Jan 29, 2020	111.10	112.01	102.15	102.76
4992	NASDAQ	SLAB	Tue, Jan 28, 2020	117.13	119.54	116.99	118.50
4991	NASDAQ	SLAB	Mon, Jan 27, 2020	116.25	117.01	114.59	115.80
4990	NASDAQ	SLAB	Fri, Jan 24, 2020	122.90	122.90	118.24	119.52
4989	NASDAQ	SLAB	Thu, Jan 23, 2020	119.12	122.13	118.01	121.92
4988	NASDAQ	SLAB	Wed, Jan 22, 2020	119.97	121.52	118.79	119.15
4987	NASDAQ	SLAB	Tue, Jan 21, 2020	118.60	119.98	118.04	119.23
4986	NASDAQ	SLAB	Fri, Jan 17, 2020	120.00	120.09	118.34	119.45
4985	NASDAQ	SLAB	Thu, Jan 16, 2020	118.51	119.83	118.46	119.43
4984	NASDAQ	SLAB	Wed, Jan 15, 2020	118.33	119.58	116.92	117.42
4983	NASDAQ	SLAB	Tue, Jan 14, 2020	119.19	120.63	118.28	118.89
4982	NASDAQ	SLAB	Mon, Jan 13, 2020	119.27	120.47	119.09	119.53
4981	NASDAQ	SLAB	Fri, Jan 10, 2020	118.67	118.85	117.28	118.70
4980	NASDAQ	SLAB	Thu, Jan 9, 2020	118.51	118.89	117.14	118.41
4979	NASDAQ	SLAB	Wed, Jan 8, 2020	117.52	118.41	116.50	117.31
4978	NASDAQ	SLAB	Tue, Jan 7, 2020	115.99	117.80	115.29	117.19
4977	NASDAQ	SLAB	Mon, Jan 6, 2020	114.37	115.93	112.99	115.71
4976	NASDAQ	SLAB	Fri, Jan 3, 2020	116.33	117.57	115.65	116.09
4975	NASDAQ	SLAB	Thu, Jan 2, 2020	117.06	118.45	115.83	118.41
4974	NASDAQ	SLAB	Tue, Dec 31, 2019	115.66	117.05	115.53	115.98
4973	NASDAQ	SLAB	Mon, Dec 30, 2019	116.30	116.36	114.33	116.12
4972	NASDAQ	SLAB	Fri, Dec 27, 2019	116.66	117.39	115.11	116.52
4971	NASDAQ	SLAB	Thu, Dec 26, 2019	115.79	116.92	114.77	116.30
4970	NASDAQ	SLAB	Tue, Dec 24, 2019	115.53	115.68	114.46	115.58
4969	NASDAQ	SLAB	Mon, Dec 23, 2019	116.13	116.13	114.98	115.64
4968	NASDAQ	SLAB	Fri, Dec 20, 2019	115.64	116.19	115.03	115.60
4967	NASDAQ	SLAB	Thu, Dec 19, 2019	112.43	115.50	111.70	115.33
4966	NASDAQ	SLAB	Wed, Dec 18, 2019	114.59	114.59	112.50	112.79
4965	NASDAQ	SLAB	Tue, Dec 17, 2019	114.65	114.78	113.55	114.27
4964	NASDAQ	SLAB	Mon, Dec 16, 2019	114.06	114.93	112.56	114.16
4963	NASDAQ	SLAB	Fri, Dec 13, 2019	113.13	114.65	111.78	112.93
4962	NASDAQ	SLAB	Thu, Dec 12, 2019	110.45	113.87	110.35	113.47
4961	NASDAQ	SLAB	Wed, Dec 11, 2019	109.02	111.17	109.02	110.80
4960	NASDAQ	SLAB	Tue, Dec 10, 2019	108.75	109.70	108.29	108.91
4959	NASDAQ	SLAB	Mon, Dec 9, 2019	109.97	110.29	108.50	108.55
4958	NASDAQ	SLAB	Fri, Dec 6, 2019	108.94	111.19	108.74	110.37
4957	NASDAQ	SLAB	Thu, Dec 5, 2019	108.03	108.82	107.00	107.48
4956	NASDAQ	SLAB	Wed, Dec 4, 2019	106.21	109.05	106.00	107.63
4955	NASDAQ	SLAB	Tue, Dec 3, 2019	102.95	104.88	102.31	104.64
4954	NASDAQ	SLAB	Mon, Dec 2, 2019	106.51	106.51	104.51	104.78
4953	NASDAQ	SLAB	Fri, Nov 29, 2019	107.58	107.86	105.89	105.93
4952	NASDAQ	SLAB	Wed, Nov 27, 2019	109.00	109.90	108.04	108.39
4951	NASDAQ	SLAB	Tue, Nov 26, 2019	108.04	109.74	107.14	108.64
4950	NASDAQ	SLAB	Mon, Nov 25, 2019	104.53	108.82	104.41	108.37
4949	NASDAQ	SLAB	Fri, Nov 22, 2019	103.85	104.34	102.98	103.53
4948	NASDAQ	SLAB	Thu, Nov 21, 2019	104.25	104.25	101.93	103.06
4947	NASDAQ	SLAB	Wed, Nov 20, 2019	106.41	106.91	103.15	104.42
4946	NASDAQ	SLAB	Tue, Nov 19, 2019	108.67	108.67	105.49	107.33
4945	NASDAQ	SLAB	Mon, Nov 18, 2019	108.84	109.47	107.95	108.08
4944	NASDAQ	SLAB	Fri, Nov 15, 2019	109.59	110.39	108.84	109.46
4943	NASDAQ	SLAB	Thu, Nov 14, 2019	108.64	109.22	107.49	108.69
4942	NASDAQ	SLAB	Wed, Nov 13, 2019	107.69	109.35	106.74	109.02
4941	NASDAQ	SLAB	Tue, Nov 12, 2019	108.89	109.49	108.06	108.33
4940	NASDAQ	SLAB	Mon, Nov 11, 2019	108.12	108.82	107.65	108.32
4939	NASDAQ	SLAB	Fri, Nov 8, 2019	107.68	109.37	107.68	109.00
4938	NASDAQ	SLAB	Thu, Nov 7, 2019	109.82	110.81	107.84	108.56
4937	NASDAQ	SLAB	Wed, Nov 6, 2019	111.30	111.30	108.15	108.15
4936	NASDAQ	SLAB	Tue, Nov 5, 2019	113.22	113.83	111.61	111.80
4935	NASDAQ	SLAB	Mon, Nov 4, 2019	110.92	112.90	110.00	112.56
4934	NASDAQ	SLAB	Fri, Nov 1, 2019	107.50	110.30	107.20	109.81
4933	NASDAQ	SLAB	Thu, Oct 31, 2019	108.19	108.47	105.93	106.24
4932	NASDAQ	SLAB	Wed, Oct 30, 2019	109.89	110.83	107.39	108.92
4931	NASDAQ	SLAB	Tue, Oct 29, 2019	111.16	112.54	109.68	109.84
4930	NASDAQ	SLAB	Mon, Oct 28, 2019	108.69	111.73	108.69	111.34
4929	NASDAQ	SLAB	Fri, Oct 25, 2019	108.65	109.44	107.29	107.87
4928	NASDAQ	SLAB	Thu, Oct 24, 2019	111.55	112.07	108.31	109.42
4927	NASDAQ	SLAB	Wed, Oct 23, 2019	112.99	114.00	107.91	110.21
4926	NASDAQ	SLAB	Tue, Oct 22, 2019	109.97	110.45	106.75	106.91
4925	NASDAQ	SLAB	Mon, Oct 21, 2019	110.27	110.27	108.27	109.72
4924	NASDAQ	SLAB	Fri, Oct 18, 2019	109.40	109.97	106.85	108.65
4923	NASDAQ	SLAB	Thu, Oct 17, 2019	110.78	111.16	108.80	110.15
4922	NASDAQ	SLAB	Wed, Oct 16, 2019	110.93	112.15	109.40	109.50
4921	NASDAQ	SLAB	Tue, Oct 15, 2019	110.64	112.53	109.92	111.89
4920	NASDAQ	SLAB	Mon, Oct 14, 2019	109.80	110.24	109.23	109.94
4919	NASDAQ	SLAB	Fri, Oct 11, 2019	109.94	111.86	109.11	110.19
4918	NASDAQ	SLAB	Thu, Oct 10, 2019	106.85	108.67	106.75	107.71
4917	NASDAQ	SLAB	Wed, Oct 9, 2019	105.89	107.34	105.33	106.55
4916	NASDAQ	SLAB	Tue, Oct 8, 2019	107.04	108.12	103.49	104.53
4915	NASDAQ	SLAB	Mon, Oct 7, 2019	109.47	110.15	108.14	108.32
4914	NASDAQ	SLAB	Fri, Oct 4, 2019	108.18	110.52	107.62	110.11
4913	NASDAQ	SLAB	Thu, Oct 3, 2019	105.22	107.95	103.08	107.61
4912	NASDAQ	SLAB	Wed, Oct 2, 2019	107.22	107.32	104.49	105.51
4911	NASDAQ	SLAB	Tue, Oct 1, 2019	112.70	114.75	108.22	108.34
4910	NASDAQ	SLAB	Mon, Sep 30, 2019	110.90	111.98	109.85	111.35
4909	NASDAQ	SLAB	Fri, Sep 27, 2019	114.05	114.82	110.02	110.37
4908	NASDAQ	SLAB	Thu, Sep 26, 2019	113.94	115.16	112.97	113.94
4907	NASDAQ	SLAB	Wed, Sep 25, 2019	111.13	114.97	110.53	114.34
4906	NASDAQ	SLAB	Tue, Sep 24, 2019	114.03	114.29	110.56	111.48
4905	NASDAQ	SLAB	Mon, Sep 23, 2019	110.76	115.06	110.76	113.41
4904	NASDAQ	SLAB	Fri, Sep 20, 2019	112.54	112.87	110.55	111.86
4903	NASDAQ	SLAB	Thu, Sep 19, 2019	114.39	114.73	112.35	112.49
4902	NASDAQ	SLAB	Wed, Sep 18, 2019	113.52	114.80	112.60	114.39
4901	NASDAQ	SLAB	Tue, Sep 17, 2019	111.99	113.47	111.47	113.19
4900	NASDAQ	SLAB	Mon, Sep 16, 2019	112.94	113.71	108.35	112.82
4899	NASDAQ	SLAB	Fri, Sep 13, 2019	115.14	115.14	113.15	114.38
4898	NASDAQ	SLAB	Thu, Sep 12, 2019	113.99	115.08	112.10	114.32
4897	NASDAQ	SLAB	Wed, Sep 11, 2019	110.24	113.59	109.14	113.21
4896	NASDAQ	SLAB	Tue, Sep 10, 2019	110.08	110.42	108.34	109.45
4895	NASDAQ	SLAB	Mon, Sep 9, 2019	111.72	112.98	109.78	110.51
4894	NASDAQ	SLAB	Fri, Sep 6, 2019	111.92	113.12	110.22	111.02
4893	NASDAQ	SLAB	Thu, Sep 5, 2019	110.00	113.67	110.00	111.49
4892	NASDAQ	SLAB	Wed, Sep 4, 2019	109.25	109.72	107.30	109.35
4891	NASDAQ	SLAB	Tue, Sep 3, 2019	107.60	109.01	106.45	107.28
4890	NASDAQ	SLAB	Fri, Aug 30, 2019	109.88	110.77	108.60	109.00
4889	NASDAQ	SLAB	Thu, Aug 29, 2019	108.48	109.78	108.19	109.01
4888	NASDAQ	SLAB	Wed, Aug 28, 2019	103.69	107.09	103.05	106.69
4887	NASDAQ	SLAB	Tue, Aug 27, 2019	106.30	106.49	103.90	104.30
4886	NASDAQ	SLAB	Mon, Aug 26, 2019	106.90	106.90	104.96	105.58
4885	NASDAQ	SLAB	Fri, Aug 23, 2019	108.60	108.95	104.19	104.52
4884	NASDAQ	SLAB	Thu, Aug 22, 2019	110.11	110.27	107.92	109.80
4883	NASDAQ	SLAB	Wed, Aug 21, 2019	109.90	110.95	108.52	110.10
4882	NASDAQ	SLAB	Tue, Aug 20, 2019	108.92	108.92	107.61	108.28
4881	NASDAQ	SLAB	Mon, Aug 19, 2019	110.19	111.01	108.98	108.99
4880	NASDAQ	SLAB	Fri, Aug 16, 2019	103.62	107.87	102.82	107.79
4879	NASDAQ	SLAB	Thu, Aug 15, 2019	103.99	104.42	102.32	103.13
4878	NASDAQ	SLAB	Wed, Aug 14, 2019	105.16	107.15	103.25	103.41
4877	NASDAQ	SLAB	Tue, Aug 13, 2019	103.33	108.53	102.46	107.86
4876	NASDAQ	SLAB	Mon, Aug 12, 2019	104.71	105.09	103.48	103.83
4875	NASDAQ	SLAB	Fri, Aug 9, 2019	107.11	107.11	104.24	105.33
4874	NASDAQ	SLAB	Thu, Aug 8, 2019	104.09	108.79	103.89	108.24
4873	NASDAQ	SLAB	Wed, Aug 7, 2019	101.43	104.01	101.35	102.96
4872	NASDAQ	SLAB	Tue, Aug 6, 2019	102.58	103.61	101.17	102.82
4871	NASDAQ	SLAB	Mon, Aug 5, 2019	103.11	104.32	100.42	101.18
4870	NASDAQ	SLAB	Fri, Aug 2, 2019	109.16	109.73	106.12	106.62
4869	NASDAQ	SLAB	Thu, Aug 1, 2019	112.23	114.83	108.86	110.06
4868	NASDAQ	SLAB	Wed, Jul 31, 2019	114.43	114.76	111.21	112.21
4867	NASDAQ	SLAB	Tue, Jul 30, 2019	113.94	114.94	112.81	114.84
4866	NASDAQ	SLAB	Mon, Jul 29, 2019	114.50	115.29	113.09	114.74
4865	NASDAQ	SLAB	Fri, Jul 26, 2019	114.04	114.87	113.20	114.39
4864	NASDAQ	SLAB	Thu, Jul 25, 2019	113.61	114.75	111.66	112.27
4863	NASDAQ	SLAB	Wed, Jul 24, 2019	107.40	114.28	104.99	113.74
4862	NASDAQ	SLAB	Tue, Jul 23, 2019	106.57	107.66	105.95	106.84
4861	NASDAQ	SLAB	Mon, Jul 22, 2019	104.66	106.57	104.66	105.22
4860	NASDAQ	SLAB	Fri, Jul 19, 2019	102.30	105.77	102.30	104.02
4859	NASDAQ	SLAB	Thu, Jul 18, 2019	101.88	103.37	101.59	102.82
4858	NASDAQ	SLAB	Wed, Jul 17, 2019	103.03	103.18	101.06	102.12
4857	NASDAQ	SLAB	Tue, Jul 16, 2019	105.73	106.61	102.92	102.98
4856	NASDAQ	SLAB	Mon, Jul 15, 2019	106.46	106.94	105.29	106.30
4855	NASDAQ	SLAB	Fri, Jul 12, 2019	105.00	106.44	105.00	106.09
4854	NASDAQ	SLAB	Thu, Jul 11, 2019	104.54	105.11	103.27	104.85
4853	NASDAQ	SLAB	Wed, Jul 10, 2019	104.08	105.00	103.16	104.10
4852	NASDAQ	SLAB	Tue, Jul 9, 2019	101.56	103.76	100.77	102.90
4851	NASDAQ	SLAB	Mon, Jul 8, 2019	103.23	103.73	102.34	102.45
4850	NASDAQ	SLAB	Fri, Jul 5, 2019	102.94	103.62	102.33	103.55
4849	NASDAQ	SLAB	Wed, Jul 3, 2019	104.12	104.76	102.81	104.04
4848	NASDAQ	SLAB	Tue, Jul 2, 2019	104.83	104.83	103.01	103.67
4847	NASDAQ	SLAB	Mon, Jul 1, 2019	104.43	107.90	104.42	105.03
4846	NASDAQ	SLAB	Fri, Jun 28, 2019	102.82	104.02	101.77	103.40
4845	NASDAQ	SLAB	Thu, Jun 27, 2019	99.97	102.09	98.48	102.08
4844	NASDAQ	SLAB	Wed, Jun 26, 2019	97.26	99.94	97.25	98.89
4843	NASDAQ	SLAB	Tue, Jun 25, 2019	97.46	97.98	95.37	95.45
4842	NASDAQ	SLAB	Mon, Jun 24, 2019	97.19	98.17	96.09	96.35
4841	NASDAQ	SLAB	Fri, Jun 21, 2019	97.52	98.23	96.46	96.72
4840	NASDAQ	SLAB	Thu, Jun 20, 2019	101.16	101.81	98.30	99.04
4839	NASDAQ	SLAB	Wed, Jun 19, 2019	100.00	100.67	99.12	99.41
4838	NASDAQ	SLAB	Tue, Jun 18, 2019	96.50	100.21	95.52	99.86
4837	NASDAQ	SLAB	Mon, Jun 17, 2019	95.38	96.41	95.14	95.28
4836	NASDAQ	SLAB	Fri, Jun 14, 2019	97.21	97.58	94.89	95.45
4835	NASDAQ	SLAB	Thu, Jun 13, 2019	98.64	99.39	97.92	98.79
4834	NASDAQ	SLAB	Wed, Jun 12, 2019	99.51	99.64	97.51	97.92
4833	NASDAQ	SLAB	Tue, Jun 11, 2019	102.32	102.80	99.59	100.18
4832	NASDAQ	SLAB	Mon, Jun 10, 2019	98.47	102.03	98.11	100.65
4831	NASDAQ	SLAB	Fri, Jun 7, 2019	97.89	98.96	97.27	98.08
4830	NASDAQ	SLAB	Thu, Jun 6, 2019	97.98	98.75	96.09	97.30
4829	NASDAQ	SLAB	Wed, Jun 5, 2019	98.75	99.06	96.34	97.98
4828	NASDAQ	SLAB	Tue, Jun 4, 2019	95.43	98.34	94.86	98.19
4827	NASDAQ	SLAB	Mon, Jun 3, 2019	94.86	95.81	93.74	94.33
4826	NASDAQ	SLAB	Fri, May 31, 2019	93.00	95.17	92.38	93.57
4825	NASDAQ	SLAB	Thu, May 30, 2019	93.06	95.22	92.80	94.22
4824	NASDAQ	SLAB	Wed, May 29, 2019	91.29	93.33	90.84	92.99
4823	NASDAQ	SLAB	Tue, May 28, 2019	93.65	93.65	91.41	92.04
4822	NASDAQ	SLAB	Fri, May 24, 2019	94.34	95.01	92.83	92.99
4821	NASDAQ	SLAB	Thu, May 23, 2019	93.89	94.25	92.20	93.57
4820	NASDAQ	SLAB	Wed, May 22, 2019	94.75	96.05	94.52	95.34
4819	NASDAQ	SLAB	Tue, May 21, 2019	93.98	95.72	93.29	95.23
4818	NASDAQ	SLAB	Mon, May 20, 2019	92.69	95.00	91.40	92.16
4817	NASDAQ	SLAB	Fri, May 17, 2019	96.78	97.75	95.00	95.27
4816	NASDAQ	SLAB	Thu, May 16, 2019	99.19	100.45	97.22	98.00
4815	NASDAQ	SLAB	Wed, May 15, 2019	96.93	99.76	96.69	99.28
4814	NASDAQ	SLAB	Tue, May 14, 2019	97.33	98.68	96.24	97.97
4813	NASDAQ	SLAB	Mon, May 13, 2019	100.28	100.32	95.23	96.01
4812	NASDAQ	SLAB	Fri, May 10, 2019	101.88	102.80	99.57	101.44
4811	NASDAQ	SLAB	Thu, May 9, 2019	101.61	102.34	99.83	102.05
4810	NASDAQ	SLAB	Wed, May 8, 2019	103.29	104.69	102.36	102.80
4809	NASDAQ	SLAB	Tue, May 7, 2019	103.60	104.97	102.18	103.70
4808	NASDAQ	SLAB	Mon, May 6, 2019	104.03	105.80	103.30	105.01
4807	NASDAQ	SLAB	Fri, May 3, 2019	106.08	107.02	105.00	106.95
4806	NASDAQ	SLAB	Thu, May 2, 2019	104.72	106.74	103.88	105.62
4805	NASDAQ	SLAB	Wed, May 1, 2019	108.45	109.01	104.96	105.00
4804	NASDAQ	SLAB	Tue, Apr 30, 2019	106.41	108.95	106.31	107.66
4803	NASDAQ	SLAB	Mon, Apr 29, 2019	106.00	107.51	105.19	106.66
4802	NASDAQ	SLAB	Fri, Apr 26, 2019	103.35	106.13	102.66	106.03
4801	NASDAQ	SLAB	Thu, Apr 25, 2019	109.13	110.00	103.50	104.97
4800	NASDAQ	SLAB	Wed, Apr 24, 2019	101.60	110.43	100.33	110.04
4799	NASDAQ	SLAB	Tue, Apr 23, 2019	92.48	94.12	92.30	93.60
4798	NASDAQ	SLAB	Mon, Apr 22, 2019	92.17	93.05	88.20	92.55
4797	NASDAQ	SLAB	Thu, Apr 18, 2019	91.41	92.91	90.91	92.75
4796	NASDAQ	SLAB	Wed, Apr 17, 2019	92.85	93.11	91.28	91.84
4795	NASDAQ	SLAB	Tue, Apr 16, 2019	92.00	92.84	91.61	92.31
4794	NASDAQ	SLAB	Mon, Apr 15, 2019	90.42	91.70	90.14	91.52
4793	NASDAQ	SLAB	Fri, Apr 12, 2019	89.03	90.69	88.90	90.65
4792	NASDAQ	SLAB	Thu, Apr 11, 2019	88.09	88.84	87.46	88.30
4791	NASDAQ	SLAB	Wed, Apr 10, 2019	86.46	88.20	86.46	88.06
4790	NASDAQ	SLAB	Tue, Apr 9, 2019	86.85	87.45	86.31	86.54
4789	NASDAQ	SLAB	Mon, Apr 8, 2019	85.96	87.23	85.11	87.13
4788	NASDAQ	SLAB	Fri, Apr 5, 2019	85.77	86.73	84.98	86.12
4787	NASDAQ	SLAB	Thu, Apr 4, 2019	85.39	86.28	84.97	85.19
4786	NASDAQ	SLAB	Wed, Apr 3, 2019	83.65	86.06	83.05	85.22
4785	NASDAQ	SLAB	Tue, Apr 2, 2019	83.22	83.22	81.76	82.44
4784	NASDAQ	SLAB	Mon, Apr 1, 2019	81.83	83.29	81.61	83.28
4783	NASDAQ	SLAB	Fri, Mar 29, 2019	80.64	81.19	80.35	80.86
4782	NASDAQ	SLAB	Thu, Mar 28, 2019	80.11	80.75	79.00	79.75
4781	NASDAQ	SLAB	Wed, Mar 27, 2019	81.05	81.90	78.76	79.82
4780	NASDAQ	SLAB	Tue, Mar 26, 2019	80.83	81.76	80.52	81.33
4779	NASDAQ	SLAB	Mon, Mar 25, 2019	80.01	80.73	79.00	80.14
4778	NASDAQ	SLAB	Fri, Mar 22, 2019	83.20	83.29	80.42	80.46
4777	NASDAQ	SLAB	Thu, Mar 21, 2019	81.30	84.29	81.07	84.05
4776	NASDAQ	SLAB	Wed, Mar 20, 2019	82.79	83.39	80.66	81.57
4775	NASDAQ	SLAB	Tue, Mar 19, 2019	82.19	83.39	82.03	82.85
4774	NASDAQ	SLAB	Mon, Mar 18, 2019	82.14	82.94	81.15	81.69
4773	NASDAQ	SLAB	Fri, Mar 15, 2019	80.25	82.76	79.61	82.14
4772	NASDAQ	SLAB	Thu, Mar 14, 2019	79.94	80.31	79.50	79.68
4771	NASDAQ	SLAB	Wed, Mar 13, 2019	80.61	81.01	79.89	80.03
4770	NASDAQ	SLAB	Tue, Mar 12, 2019	81.49	81.50	80.01	80.32
4769	NASDAQ	SLAB	Mon, Mar 11, 2019	79.45	81.63	79.44	81.53
4768	NASDAQ	SLAB	Fri, Mar 8, 2019	77.45	79.06	77.09	78.84
4767	NASDAQ	SLAB	Thu, Mar 7, 2019	80.12	83.40	77.99	78.15
4766	NASDAQ	SLAB	Wed, Mar 6, 2019	82.68	82.68	80.36	80.63
4765	NASDAQ	SLAB	Tue, Mar 5, 2019	83.53	83.53	82.37	82.51
4764	NASDAQ	SLAB	Mon, Mar 4, 2019	83.23	84.62	82.35	83.55
4763	NASDAQ	SLAB	Fri, Mar 1, 2019	81.78	83.28	81.08	83.01
4762	NASDAQ	SLAB	Thu, Feb 28, 2019	81.47	81.89	80.51	81.02
4761	NASDAQ	SLAB	Wed, Feb 27, 2019	83.67	84.14	81.29	82.06
4760	NASDAQ	SLAB	Tue, Feb 26, 2019	85.64	85.70	83.78	84.05
4759	NASDAQ	SLAB	Mon, Feb 25, 2019	86.90	87.77	85.70	86.02
4758	NASDAQ	SLAB	Fri, Feb 22, 2019	86.09	86.38	85.12	86.06
4757	NASDAQ	SLAB	Thu, Feb 21, 2019	86.68	87.48	85.22	85.46
4756	NASDAQ	SLAB	Wed, Feb 20, 2019	86.79	87.50	86.42	86.63
4755	NASDAQ	SLAB	Tue, Feb 19, 2019	86.35	88.30	84.69	86.70
4754	NASDAQ	SLAB	Fri, Feb 15, 2019	87.67	88.39	87.36	88.34
4753	NASDAQ	SLAB	Thu, Feb 14, 2019	86.15	87.33	86.12	87.16
4752	NASDAQ	SLAB	Wed, Feb 13, 2019	86.59	87.47	83.01	86.62
4751	NASDAQ	SLAB	Tue, Feb 12, 2019	85.82	87.28	85.35	86.45
4750	NASDAQ	SLAB	Mon, Feb 11, 2019	84.40	84.92	83.64	84.86
4749	NASDAQ	SLAB	Fri, Feb 8, 2019	84.00	84.29	82.75	84.03
4748	NASDAQ	SLAB	Thu, Feb 7, 2019	84.30	85.49	83.60	84.13
4747	NASDAQ	SLAB	Wed, Feb 6, 2019	81.50	86.15	81.48	85.22
4746	NASDAQ	SLAB	Tue, Feb 5, 2019	80.29	81.02	79.09	80.93
4745	NASDAQ	SLAB	Mon, Feb 4, 2019	79.44	80.38	77.97	80.29
4744	NASDAQ	SLAB	Fri, Feb 1, 2019	76.42	79.29	76.24	79.21
4743	NASDAQ	SLAB	Thu, Jan 31, 2019	75.01	77.63	75.01	76.50
4742	NASDAQ	SLAB	Wed, Jan 30, 2019	81.01	83.95	74.01	76.85
4741	NASDAQ	SLAB	Tue, Jan 29, 2019	92.00	92.04	89.41	89.56
4740	NASDAQ	SLAB	Mon, Jan 28, 2019	90.66	92.48	90.66	91.81
4739	NASDAQ	SLAB	Fri, Jan 25, 2019	90.48	92.62	90.00	92.57
4738	NASDAQ	SLAB	Thu, Jan 24, 2019	86.31	90.39	84.04	89.92
4737	NASDAQ	SLAB	Wed, Jan 23, 2019	86.91	87.99	85.13	85.82
4736	NASDAQ	SLAB	Tue, Jan 22, 2019	87.60	87.86	85.06	86.01
4735	NASDAQ	SLAB	Fri, Jan 18, 2019	87.22	88.42	86.19	88.25
4734	NASDAQ	SLAB	Thu, Jan 17, 2019	85.55	87.06	85.41	86.69
4733	NASDAQ	SLAB	Wed, Jan 16, 2019	86.10	86.83	84.76	86.24
4732	NASDAQ	SLAB	Tue, Jan 15, 2019	85.09	86.62	84.18	85.68
4731	NASDAQ	SLAB	Mon, Jan 14, 2019	84.65	85.25	83.17	84.82
4730	NASDAQ	SLAB	Fri, Jan 11, 2019	84.11	85.91	81.05	85.38
4729	NASDAQ	SLAB	Thu, Jan 10, 2019	82.00	84.31	77.22	84.31
4728	NASDAQ	SLAB	Wed, Jan 9, 2019	81.71	83.50	81.71	82.30
4727	NASDAQ	SLAB	Tue, Jan 8, 2019	80.85	81.69	78.55	81.55
4726	NASDAQ	SLAB	Mon, Jan 7, 2019	78.36	80.88	77.73	80.02
4725	NASDAQ	SLAB	Fri, Jan 4, 2019	75.63	78.08	75.18	77.87
4724	NASDAQ	SLAB	Thu, Jan 3, 2019	78.12	78.44	74.24	74.38
4723	NASDAQ	SLAB	Wed, Jan 2, 2019	77.18	79.41	76.54	79.24
4722	NASDAQ	SLAB	Mon, Dec 31, 2018	79.20	79.20	77.87	78.81
4721	NASDAQ	SLAB	Fri, Dec 28, 2018	78.37	80.27	77.32	78.50
4720	NASDAQ	SLAB	Thu, Dec 27, 2018	76.11	78.39	75.51	78.37
4719	NASDAQ	SLAB	Wed, Dec 26, 2018	74.15	77.69	73.13	77.61
4718	NASDAQ	SLAB	Mon, Dec 24, 2018	74.58	75.35	73.34	73.39
4717	NASDAQ	SLAB	Fri, Dec 21, 2018	76.33	77.44	74.62	74.86
4716	NASDAQ	SLAB	Thu, Dec 20, 2018	76.80	77.94	75.08	76.12
4715	NASDAQ	SLAB	Wed, Dec 19, 2018	80.41	81.28	76.56	76.96
4714	NASDAQ	SLAB	Tue, Dec 18, 2018	80.75	82.82	79.50	80.95
4713	NASDAQ	SLAB	Mon, Dec 17, 2018	81.92	82.72	79.42	79.80
4712	NASDAQ	SLAB	Fri, Dec 14, 2018	82.52	84.20	81.87	81.97
4711	NASDAQ	SLAB	Thu, Dec 13, 2018	85.73	85.78	83.53	83.53
4710	NASDAQ	SLAB	Wed, Dec 12, 2018	85.35	86.96	84.51	85.35
4709	NASDAQ	SLAB	Tue, Dec 11, 2018	84.16	85.08	83.02	83.71
4708	NASDAQ	SLAB	Mon, Dec 10, 2018	82.33	83.83	81.61	82.49
4707	NASDAQ	SLAB	Fri, Dec 7, 2018	84.51	85.71	81.70	82.26
4706	NASDAQ	SLAB	Thu, Dec 6, 2018	84.34	86.10	83.28	84.70
4705	NASDAQ	SLAB	Tue, Dec 4, 2018	90.49	90.62	86.10	86.22
4704	NASDAQ	SLAB	Mon, Dec 3, 2018	90.00	90.88	89.15	90.80
4703	NASDAQ	SLAB	Fri, Nov 30, 2018	86.49	88.61	85.92	88.37
4702	NASDAQ	SLAB	Thu, Nov 29, 2018	87.00	87.72	84.97	86.53
4701	NASDAQ	SLAB	Wed, Nov 28, 2018	85.48	87.70	84.33	87.61
4700	NASDAQ	SLAB	Tue, Nov 27, 2018	85.38	85.71	84.44	84.84
4699	NASDAQ	SLAB	Mon, Nov 26, 2018	85.51	86.51	84.80	86.03
4698	NASDAQ	SLAB	Fri, Nov 23, 2018	83.83	85.62	83.04	84.40
4697	NASDAQ	SLAB	Wed, Nov 21, 2018	84.02	85.52	82.49	84.56
4696	NASDAQ	SLAB	Tue, Nov 20, 2018	81.45	84.75	81.17	83.20
4695	NASDAQ	SLAB	Mon, Nov 19, 2018	85.00	85.40	82.76	82.94
4694	NASDAQ	SLAB	Fri, Nov 16, 2018	83.17	85.58	82.86	85.35
4693	NASDAQ	SLAB	Thu, Nov 15, 2018	81.48	85.17	80.06	85.11
4692	NASDAQ	SLAB	Wed, Nov 14, 2018	82.79	83.45	81.81	82.21
4691	NASDAQ	SLAB	Tue, Nov 13, 2018	82.17	83.64	81.17	81.80
4690	NASDAQ	SLAB	Mon, Nov 12, 2018	83.78	83.78	80.41	80.86
4689	NASDAQ	SLAB	Fri, Nov 9, 2018	85.88	86.03	84.29	84.37
4688	NASDAQ	SLAB	Thu, Nov 8, 2018	85.54	87.10	85.50	86.41
4687	NASDAQ	SLAB	Wed, Nov 7, 2018	87.53	87.53	85.57	86.05
4686	NASDAQ	SLAB	Tue, Nov 6, 2018	85.75	87.14	85.70	87.07
4685	NASDAQ	SLAB	Mon, Nov 5, 2018	86.16	86.42	83.61	86.03
4684	NASDAQ	SLAB	Fri, Nov 2, 2018	86.14	86.82	85.07	86.17
4683	NASDAQ	SLAB	Thu, Nov 1, 2018	81.73	86.83	81.73	86.04
4682	NASDAQ	SLAB	Wed, Oct 31, 2018	81.17	82.21	79.94	81.53
4681	NASDAQ	SLAB	Tue, Oct 30, 2018	78.39	80.51	78.22	80.14
4680	NASDAQ	SLAB	Mon, Oct 29, 2018	80.34	81.61	77.10	78.38
4679	NASDAQ	SLAB	Fri, Oct 26, 2018	76.55	79.50	75.89	78.88
4678	NASDAQ	SLAB	Thu, Oct 25, 2018	77.57	81.15	76.64	78.08
4677	NASDAQ	SLAB	Wed, Oct 24, 2018	84.85	84.85	77.30	77.46
4676	NASDAQ	SLAB	Tue, Oct 23, 2018	81.06	82.50	79.94	81.69
4675	NASDAQ	SLAB	Mon, Oct 22, 2018	80.15	84.25	80.03	82.78
4674	NASDAQ	SLAB	Fri, Oct 19, 2018	83.19	84.40	82.51	82.62
4673	NASDAQ	SLAB	Thu, Oct 18, 2018	84.95	85.53	83.29	83.46
4672	NASDAQ	SLAB	Wed, Oct 17, 2018	84.80	85.75	84.00	85.55
4671	NASDAQ	SLAB	Tue, Oct 16, 2018	82.42	84.98	81.88	84.85
4670	NASDAQ	SLAB	Mon, Oct 15, 2018	80.72	82.35	80.72	81.59
4669	NASDAQ	SLAB	Fri, Oct 12, 2018	82.11	82.67	79.80	81.45
4668	NASDAQ	SLAB	Thu, Oct 11, 2018	80.67	81.73	79.90	80.14
4667	NASDAQ	SLAB	Wed, Oct 10, 2018	83.30	83.81	80.66	80.70
4666	NASDAQ	SLAB	Tue, Oct 9, 2018	83.54	84.68	83.20	84.00
4665	NASDAQ	SLAB	Mon, Oct 8, 2018	85.67	86.09	83.77	83.79
4664	NASDAQ	SLAB	Fri, Oct 5, 2018	88.45	88.96	84.77	85.85
4663	NASDAQ	SLAB	Thu, Oct 4, 2018	90.40	90.40	88.06	88.46
4662	NASDAQ	SLAB	Wed, Oct 3, 2018	91.49	91.93	90.17	90.75
4661	NASDAQ	SLAB	Tue, Oct 2, 2018	90.88	92.13	90.26	91.22
4660	NASDAQ	SLAB	Mon, Oct 1, 2018	92.22	93.73	90.99	91.18
4659	NASDAQ	SLAB	Fri, Sep 28, 2018	91.05	92.90	90.60	91.80
4658	NASDAQ	SLAB	Thu, Sep 27, 2018	91.05	91.55	90.73	91.15
4657	NASDAQ	SLAB	Wed, Sep 26, 2018	92.40	92.50	90.50	90.55
4656	NASDAQ	SLAB	Tue, Sep 25, 2018	94.95	94.95	92.05	92.35
4655	NASDAQ	SLAB	Mon, Sep 24, 2018	93.55	95.00	92.65	94.95
4654	NASDAQ	SLAB	Fri, Sep 21, 2018	95.60	95.90	93.80	93.95
4653	NASDAQ	SLAB	Thu, Sep 20, 2018	94.85	95.90	94.75	95.55
4652	NASDAQ	SLAB	Wed, Sep 19, 2018	94.00	95.05	93.35	94.15
4651	NASDAQ	SLAB	Tue, Sep 18, 2018	93.20	94.30	92.90	93.70
4650	NASDAQ	SLAB	Mon, Sep 17, 2018	95.00	95.00	92.90	93.00
4649	NASDAQ	SLAB	Fri, Sep 14, 2018	92.90	95.00	92.40	94.65
4648	NASDAQ	SLAB	Thu, Sep 13, 2018	93.35	94.05	92.40	93.10
4647	NASDAQ	SLAB	Wed, Sep 12, 2018	94.85	94.90	92.05	92.50
4646	NASDAQ	SLAB	Tue, Sep 11, 2018	95.15	96.30	94.45	95.40
4645	NASDAQ	SLAB	Mon, Sep 10, 2018	95.90	96.00	94.90	95.55
4644	NASDAQ	SLAB	Fri, Sep 7, 2018	94.80	96.45	94.80	95.25
4643	NASDAQ	SLAB	Thu, Sep 6, 2018	96.55	96.95	94.85	95.28
4642	NASDAQ	SLAB	Wed, Sep 5, 2018	96.75	96.85	94.90	96.60
4641	NASDAQ	SLAB	Tue, Sep 4, 2018	97.85	98.15	95.55	96.95
4640	NASDAQ	SLAB	Fri, Aug 31, 2018	96.70	98.45	96.50	98.00
4639	NASDAQ	SLAB	Thu, Aug 30, 2018	97.45	97.50	96.25	96.70
4638	NASDAQ	SLAB	Wed, Aug 29, 2018	98.60	98.60	95.20	97.50
4637	NASDAQ	SLAB	Tue, Aug 28, 2018	98.40	99.00	97.40	98.50
4636	NASDAQ	SLAB	Mon, Aug 27, 2018	98.65	100.25	98.35	98.45
4635	NASDAQ	SLAB	Fri, Aug 24, 2018	97.65	98.90	97.45	98.35
4634	NASDAQ	SLAB	Thu, Aug 23, 2018	97.55	98.05	96.85	97.20
4633	NASDAQ	SLAB	Wed, Aug 22, 2018	96.50	97.70	95.85	97.55
4632	NASDAQ	SLAB	Tue, Aug 21, 2018	95.75	98.00	95.75	97.05
4631	NASDAQ	SLAB	Mon, Aug 20, 2018	95.00	96.30	94.40	95.45
4630	NASDAQ	SLAB	Fri, Aug 17, 2018	94.45	95.55	93.25	95.35
4629	NASDAQ	SLAB	Thu, Aug 16, 2018	95.25	96.23	94.85	95.15
4628	NASDAQ	SLAB	Wed, Aug 15, 2018	94.50	95.45	93.08	95.15
4627	NASDAQ	SLAB	Tue, Aug 14, 2018	96.65	96.90	95.35	95.50
4626	NASDAQ	SLAB	Mon, Aug 13, 2018	96.10	96.90	95.40	96.15
4625	NASDAQ	SLAB	Fri, Aug 10, 2018	97.10	97.10	94.90	95.70
4624	NASDAQ	SLAB	Thu, Aug 9, 2018	98.00	98.13	97.00	97.30
4623	NASDAQ	SLAB	Wed, Aug 8, 2018	97.55	98.50	96.95	98.00
4622	NASDAQ	SLAB	Tue, Aug 7, 2018	96.45	97.55	96.00	97.45
4621	NASDAQ	SLAB	Mon, Aug 6, 2018	94.55	96.05	94.45	95.80
4620	NASDAQ	SLAB	Fri, Aug 3, 2018	95.90	97.16	94.70	94.95
4619	NASDAQ	SLAB	Thu, Aug 2, 2018	93.80	96.10	91.38	95.95
4618	NASDAQ	SLAB	Wed, Aug 1, 2018	95.25	96.50	93.40	94.45
4617	NASDAQ	SLAB	Tue, Jul 31, 2018	94.90	96.70	94.05	95.25
4616	NASDAQ	SLAB	Mon, Jul 30, 2018	95.40	95.75	93.40	94.90
4615	NASDAQ	SLAB	Fri, Jul 27, 2018	99.65	100.43	95.05	95.75
4614	NASDAQ	SLAB	Thu, Jul 26, 2018	99.00	100.63	97.50	99.00
4613	NASDAQ	SLAB	Wed, Jul 25, 2018	102.70	108.15	98.00	99.25
4612	NASDAQ	SLAB	Tue, Jul 24, 2018	107.45	107.90	104.90	105.10
4611	NASDAQ	SLAB	Mon, Jul 23, 2018	105.00	106.40	103.10	106.35
4610	NASDAQ	SLAB	Fri, Jul 20, 2018	105.50	105.95	104.90	105.30
4609	NASDAQ	SLAB	Thu, Jul 19, 2018	105.95	106.30	104.55	105.90
4608	NASDAQ	SLAB	Wed, Jul 18, 2018	105.35	106.45	104.70	106.20
4607	NASDAQ	SLAB	Tue, Jul 17, 2018	103.30	105.75	102.55	105.55
4606	NASDAQ	SLAB	Mon, Jul 16, 2018	104.45	104.70	103.15	103.35
4605	NASDAQ	SLAB	Fri, Jul 13, 2018	104.95	105.15	103.75	103.90
4604	NASDAQ	SLAB	Thu, Jul 12, 2018	102.90	104.98	102.10	104.90
4603	NASDAQ	SLAB	Wed, Jul 11, 2018	104.35	104.80	102.15	102.25
4602	NASDAQ	SLAB	Tue, Jul 10, 2018	104.10	105.80	104.00	105.50
4601	NASDAQ	SLAB	Mon, Jul 9, 2018	104.85	104.85	102.80	103.95
4600	NASDAQ	SLAB	Fri, Jul 6, 2018	102.35	104.60	101.65	104.15
4599	NASDAQ	SLAB	Thu, Jul 5, 2018	100.30	102.45	100.25	102.30
4598	NASDAQ	SLAB	Tue, Jul 3, 2018	100.90	101.50	99.20	99.40
4597	NASDAQ	SLAB	Mon, Jul 2, 2018	98.40	100.65	97.50	100.60
4596	NASDAQ	SLAB	Fri, Jun 29, 2018	100.80	101.15	99.45	99.60
4595	NASDAQ	SLAB	Thu, Jun 28, 2018	98.70	100.25	98.05	100.05
4594	NASDAQ	SLAB	Wed, Jun 27, 2018	102.55	103.15	98.80	98.90
4593	NASDAQ	SLAB	Tue, Jun 26, 2018	101.15	103.20	100.44	102.45
4592	NASDAQ	SLAB	Mon, Jun 25, 2018	102.25	103.00	99.85	101.20
4591	NASDAQ	SLAB	Fri, Jun 22, 2018	105.75	107.95	103.55	103.75
4590	NASDAQ	SLAB	Thu, Jun 21, 2018	107.15	107.40	104.80	105.10
4589	NASDAQ	SLAB	Wed, Jun 20, 2018	107.50	107.65	102.05	106.95
4588	NASDAQ	SLAB	Tue, Jun 19, 2018	107.30	107.90	104.95	106.80
4587	NASDAQ	SLAB	Mon, Jun 18, 2018	108.10	108.70	106.95	108.60
4586	NASDAQ	SLAB	Fri, Jun 15, 2018	107.95	109.25	107.25	108.80
4585	NASDAQ	SLAB	Thu, Jun 14, 2018	108.30	109.40	108.10	108.80
4584	NASDAQ	SLAB	Wed, Jun 13, 2018	108.35	109.35	107.65	107.70
4583	NASDAQ	SLAB	Tue, Jun 12, 2018	108.20	109.18	107.25	108.10
4582	NASDAQ	SLAB	Mon, Jun 11, 2018	108.85	109.25	107.75	108.25
4581	NASDAQ	SLAB	Fri, Jun 8, 2018	107.55	108.30	105.95	108.05
4580	NASDAQ	SLAB	Thu, Jun 7, 2018	109.85	110.70	107.00	108.00
4579	NASDAQ	SLAB	Wed, Jun 6, 2018	108.65	109.55	108.00	109.55
4578	NASDAQ	SLAB	Tue, Jun 5, 2018	109.20	109.55	107.70	108.50
4577	NASDAQ	SLAB	Mon, Jun 4, 2018	108.35	108.90	107.40	108.75
4576	NASDAQ	SLAB	Fri, Jun 1, 2018	106.25	107.95	105.20	107.80
4575	NASDAQ	SLAB	Thu, May 31, 2018	106.20	107.80	105.50	105.60
4574	NASDAQ	SLAB	Wed, May 30, 2018	106.60	108.45	106.35	107.10
4573	NASDAQ	SLAB	Tue, May 29, 2018	105.00	106.75	104.20	105.70
4572	NASDAQ	SLAB	Fri, May 25, 2018	104.10	105.80	104.10	105.65
4571	NASDAQ	SLAB	Thu, May 24, 2018	104.40	104.85	103.45	104.15
4570	NASDAQ	SLAB	Wed, May 23, 2018	103.65	104.75	103.35	104.45
4569	NASDAQ	SLAB	Tue, May 22, 2018	104.85	105.75	104.25	104.30
4568	NASDAQ	SLAB	Mon, May 21, 2018	103.90	105.85	102.45	104.25
4567	NASDAQ	SLAB	Fri, May 18, 2018	103.95	104.15	102.80	102.85
4566	NASDAQ	SLAB	Thu, May 17, 2018	103.40	104.20	102.65	103.75
4565	NASDAQ	SLAB	Wed, May 16, 2018	102.80	104.20	101.70	103.90
4564	NASDAQ	SLAB	Tue, May 15, 2018	102.10	102.85	101.75	102.45
4563	NASDAQ	SLAB	Mon, May 14, 2018	102.75	104.45	102.10	102.65
4562	NASDAQ	SLAB	Fri, May 11, 2018	103.25	103.90	100.50	101.75
4561	NASDAQ	SLAB	Thu, May 10, 2018	102.75	104.05	101.05	104.05
4560	NASDAQ	SLAB	Wed, May 9, 2018	101.40	102.82	100.50	102.45
4559	NASDAQ	SLAB	Tue, May 8, 2018	99.60	101.20	99.20	101.20
4558	NASDAQ	SLAB	Mon, May 7, 2018	100.00	100.55	98.40	99.50
4557	NASDAQ	SLAB	Fri, May 4, 2018	96.70	99.95	96.10	99.80
4556	NASDAQ	SLAB	Thu, May 3, 2018	95.65	97.45	94.74	97.15
4555	NASDAQ	SLAB	Wed, May 2, 2018	94.80	96.90	94.14	96.25
4554	NASDAQ	SLAB	Tue, May 1, 2018	92.80	95.70	92.45	95.50
4553	NASDAQ	SLAB	Mon, Apr 30, 2018	93.05	94.25	92.58	92.90
4552	NASDAQ	SLAB	Fri, Apr 27, 2018	96.00	96.50	93.00	93.65
4551	NASDAQ	SLAB	Thu, Apr 26, 2018	97.50	98.25	94.85	95.40
4550	NASDAQ	SLAB	Wed, Apr 25, 2018	89.80	95.85	89.80	95.20
4549	NASDAQ	SLAB	Tue, Apr 24, 2018	88.60	89.65	87.70	89.00
4548	NASDAQ	SLAB	Mon, Apr 23, 2018	90.25	90.50	87.50	87.70
4547	NASDAQ	SLAB	Fri, Apr 20, 2018	89.60	90.80	89.10	89.55
4546	NASDAQ	SLAB	Thu, Apr 19, 2018	94.15	95.00	89.43	89.90
4545	NASDAQ	SLAB	Wed, Apr 18, 2018	95.65	96.05	94.30	95.10
4544	NASDAQ	SLAB	Tue, Apr 17, 2018	94.45	96.10	93.95	95.60
4543	NASDAQ	SLAB	Mon, Apr 16, 2018	92.90	94.05	92.40	93.55
4542	NASDAQ	SLAB	Fri, Apr 13, 2018	94.85	94.85	92.40	92.65
4541	NASDAQ	SLAB	Thu, Apr 12, 2018	92.90	94.90	92.00	94.15
4540	NASDAQ	SLAB	Wed, Apr 11, 2018	91.35	92.90	90.70	92.25
4539	NASDAQ	SLAB	Tue, Apr 10, 2018	90.85	92.70	90.05	91.80
4538	NASDAQ	SLAB	Mon, Apr 9, 2018	88.70	91.20	88.00	88.95
4537	NASDAQ	SLAB	Fri, Apr 6, 2018	89.50	90.65	87.45	87.75
4536	NASDAQ	SLAB	Thu, Apr 5, 2018	90.70	90.70	88.55	89.35
4535	NASDAQ	SLAB	Wed, Apr 4, 2018	86.30	90.35	85.96	90.10
4534	NASDAQ	SLAB	Tue, Apr 3, 2018	87.90	88.65	86.70	88.35
4533	NASDAQ	SLAB	Mon, Apr 2, 2018	89.40	89.75	86.05	86.90
4532	NASDAQ	SLAB	Thu, Mar 29, 2018	88.70	91.15	87.65	89.90
4531	NASDAQ	SLAB	Wed, Mar 28, 2018	88.30	89.35	87.25	87.80
4530	NASDAQ	SLAB	Tue, Mar 27, 2018	93.00	93.00	87.80	88.35
4529	NASDAQ	SLAB	Mon, Mar 26, 2018	90.60	92.45	89.65	92.45
4528	NASDAQ	SLAB	Fri, Mar 23, 2018	91.80	92.15	88.40	88.45
4527	NASDAQ	SLAB	Thu, Mar 22, 2018	94.80	95.25	92.20	92.25
4526	NASDAQ	SLAB	Wed, Mar 21, 2018	95.80	97.30	95.40	96.05
4525	NASDAQ	SLAB	Tue, Mar 20, 2018	94.65	96.90	94.65	96.20
4524	NASDAQ	SLAB	Mon, Mar 19, 2018	96.55	97.71	92.90	94.55
4523	NASDAQ	SLAB	Fri, Mar 16, 2018	96.95	97.95	96.50	97.10
4522	NASDAQ	SLAB	Thu, Mar 15, 2018	97.00	98.43	96.55	97.05
4521	NASDAQ	SLAB	Wed, Mar 14, 2018	98.40	98.40	96.65	97.05
4520	NASDAQ	SLAB	Tue, Mar 13, 2018	101.35	101.90	97.75	98.10
4519	NASDAQ	SLAB	Mon, Mar 12, 2018	100.30	101.20	98.05	100.65
4518	NASDAQ	SLAB	Fri, Mar 9, 2018	97.75	100.70	96.90	100.10
4517	NASDAQ	SLAB	Thu, Mar 8, 2018	96.50	96.80	95.25	96.75
4516	NASDAQ	SLAB	Wed, Mar 7, 2018	94.50	96.50	93.55	96.00
4515	NASDAQ	SLAB	Tue, Mar 6, 2018	94.45	95.45	93.30	95.30
4514	NASDAQ	SLAB	Mon, Mar 5, 2018	93.60	94.08	92.05	93.75
4513	NASDAQ	SLAB	Fri, Mar 2, 2018	90.75	94.35	90.70	94.15
4512	NASDAQ	SLAB	Thu, Mar 1, 2018	93.40	93.75	90.50	91.85
4511	NASDAQ	SLAB	Wed, Feb 28, 2018	94.90	95.80	93.40	93.50
4510	NASDAQ	SLAB	Tue, Feb 27, 2018	94.70	96.40	93.80	94.10
4509	NASDAQ	SLAB	Mon, Feb 26, 2018	93.00	95.35	93.00	95.10
4508	NASDAQ	SLAB	Fri, Feb 23, 2018	92.30	92.85	91.05	92.80
4507	NASDAQ	SLAB	Thu, Feb 22, 2018	91.45	92.95	91.10	91.35
4506	NASDAQ	SLAB	Wed, Feb 21, 2018	93.70	94.00	91.20	91.40
4505	NASDAQ	SLAB	Tue, Feb 20, 2018	89.65	94.30	89.05	93.15
4504	NASDAQ	SLAB	Fri, Feb 16, 2018	92.50	92.55	88.60	90.80
4503	NASDAQ	SLAB	Thu, Feb 15, 2018	92.50	93.45	90.60	93.20
4502	NASDAQ	SLAB	Wed, Feb 14, 2018	88.30	91.80	88.30	91.65
4501	NASDAQ	SLAB	Tue, Feb 13, 2018	89.00	89.60	88.00	89.45
4500	NASDAQ	SLAB	Mon, Feb 12, 2018	88.95	90.20	88.20	89.75
4499	NASDAQ	SLAB	Fri, Feb 9, 2018	87.35	89.00	84.48	88.30
4498	NASDAQ	SLAB	Thu, Feb 8, 2018	91.55	91.90	85.65	85.75
4497	NASDAQ	SLAB	Wed, Feb 7, 2018	91.95	94.00	90.95	91.20
4496	NASDAQ	SLAB	Tue, Feb 6, 2018	88.45	93.50	86.20	92.75
4495	NASDAQ	SLAB	Mon, Feb 5, 2018	94.25	96.00	90.00	90.05
4494	NASDAQ	SLAB	Fri, Feb 2, 2018	96.15	96.43	94.80	95.40
4493	NASDAQ	SLAB	Thu, Feb 1, 2018	96.05	98.20	95.00	97.55
4492	NASDAQ	SLAB	Wed, Jan 31, 2018	98.50	99.25	94.95	96.20
4491	NASDAQ	SLAB	Tue, Jan 30, 2018	97.05	98.87	96.25	96.55
4490	NASDAQ	SLAB	Mon, Jan 29, 2018	95.00	99.95	95.00	98.40
4489	NASDAQ	SLAB	Fri, Jan 26, 2018	98.15	100.00	97.20	100.00
4488	NASDAQ	SLAB	Thu, Jan 25, 2018	99.45	99.70	96.80	97.20
4487	NASDAQ	SLAB	Wed, Jan 24, 2018	99.00	99.65	97.65	98.30
4486	NASDAQ	SLAB	Tue, Jan 23, 2018	98.95	99.85	98.70	99.80
4485	NASDAQ	SLAB	Mon, Jan 22, 2018	98.10	98.65	97.70	98.65
4484	NASDAQ	SLAB	Fri, Jan 19, 2018	98.15	99.43	96.90	98.30
4483	NASDAQ	SLAB	Thu, Jan 18, 2018	98.85	99.10	97.40	97.85
4482	NASDAQ	SLAB	Wed, Jan 17, 2018	96.50	98.70	95.85	98.15
4481	NASDAQ	SLAB	Tue, Jan 16, 2018	96.00	96.95	95.30	95.30
4480	NASDAQ	SLAB	Fri, Jan 12, 2018	95.05	96.35	94.00	95.10
4479	NASDAQ	SLAB	Thu, Jan 11, 2018	93.30	94.95	92.80	94.95
4478	NASDAQ	SLAB	Wed, Jan 10, 2018	94.30	95.05	92.90	92.98
4477	NASDAQ	SLAB	Tue, Jan 9, 2018	96.35	96.35	94.23	95.15
4476	NASDAQ	SLAB	Mon, Jan 8, 2018	94.55	96.55	93.95	96.35
4475	NASDAQ	SLAB	Fri, Jan 5, 2018	94.55	96.00	94.05	94.75
4474	NASDAQ	SLAB	Thu, Jan 4, 2018	93.95	95.60	93.55	94.25
4473	NASDAQ	SLAB	Wed, Jan 3, 2018	90.90	93.35	90.90	93.25
4472	NASDAQ	SLAB	Tue, Jan 2, 2018	88.85	91.00	88.60	90.90
4471	NASDAQ	SLAB	Fri, Dec 29, 2017	89.40	89.95	88.30	88.30
4470	NASDAQ	SLAB	Thu, Dec 28, 2017	89.20	91.10	88.45	88.95
4469	NASDAQ	SLAB	Wed, Dec 27, 2017	88.70	89.50	88.35	88.80
4468	NASDAQ	SLAB	Tue, Dec 26, 2017	88.80	88.90	87.75	88.65
4467	NASDAQ	SLAB	Fri, Dec 22, 2017	89.75	89.80	89.10	89.35
4466	NASDAQ	SLAB	Thu, Dec 21, 2017	90.20	90.65	89.68	89.75
4465	NASDAQ	SLAB	Wed, Dec 20, 2017	90.80	91.15	89.00	89.80
4464	NASDAQ	SLAB	Tue, Dec 19, 2017	92.75	93.20	89.80	90.30
4463	NASDAQ	SLAB	Mon, Dec 18, 2017	90.70	92.85	90.50	92.85
4462	NASDAQ	SLAB	Fri, Dec 15, 2017	87.70	90.40	87.70	89.65
4461	NASDAQ	SLAB	Thu, Dec 14, 2017	88.55	89.20	87.35	87.55
4460	NASDAQ	SLAB	Wed, Dec 13, 2017	89.65	90.70	88.55	88.75
4459	NASDAQ	SLAB	Tue, Dec 12, 2017	90.00	90.45	89.10	89.15
4458	NASDAQ	SLAB	Mon, Dec 11, 2017	89.90	90.70	89.10	89.95
4457	NASDAQ	SLAB	Fri, Dec 8, 2017	90.95	91.55	89.30	89.35
4456	NASDAQ	SLAB	Thu, Dec 7, 2017	87.30	91.00	87.30	90.20
4455	NASDAQ	SLAB	Wed, Dec 6, 2017	85.70	87.15	84.55	87.15
4454	NASDAQ	SLAB	Tue, Dec 5, 2017	87.10	88.85	86.05	86.40
4453	NASDAQ	SLAB	Mon, Dec 4, 2017	91.30	91.65	86.90	87.20
4452	NASDAQ	SLAB	Fri, Dec 1, 2017	90.70	91.35	87.00	91.25
4451	NASDAQ	SLAB	Thu, Nov 30, 2017	91.50	92.40	90.47	91.10
4450	NASDAQ	SLAB	Wed, Nov 29, 2017	93.90	94.40	90.25	90.85
4449	NASDAQ	SLAB	Tue, Nov 28, 2017	94.45	94.45	93.35	94.15
4448	NASDAQ	SLAB	Mon, Nov 27, 2017	94.70	95.40	94.05	94.20
4447	NASDAQ	SLAB	Fri, Nov 24, 2017	95.05	95.33	94.25	94.90
4446	NASDAQ	SLAB	Wed, Nov 22, 2017	96.35	96.93	94.45	94.55
4445	NASDAQ	SLAB	Tue, Nov 21, 2017	94.25	96.65	94.25	96.25
4444	NASDAQ	SLAB	Mon, Nov 20, 2017	92.30	93.50	91.90	93.45
4443	NASDAQ	SLAB	Fri, Nov 17, 2017	92.25	92.70	90.95	92.20
4442	NASDAQ	SLAB	Thu, Nov 16, 2017	90.30	93.05	90.15	92.15
4441	NASDAQ	SLAB	Wed, Nov 15, 2017	90.10	90.25	88.60	89.20
4440	NASDAQ	SLAB	Tue, Nov 14, 2017	90.45	91.20	90.14	90.80
4439	NASDAQ	SLAB	Mon, Nov 13, 2017	90.50	91.25	90.20	90.75
4438	NASDAQ	SLAB	Fri, Nov 10, 2017	91.40	91.97	90.95	90.95
4437	NASDAQ	SLAB	Thu, Nov 9, 2017	93.15	94.03	90.05	91.60
4436	NASDAQ	SLAB	Wed, Nov 8, 2017	93.55	94.25	93.00	94.20
4435	NASDAQ	SLAB	Tue, Nov 7, 2017	94.20	94.65	92.45	93.95
4434	NASDAQ	SLAB	Mon, Nov 6, 2017	93.95	94.95	93.53	94.60
4433	NASDAQ	SLAB	Fri, Nov 3, 2017	92.50	94.05	91.25	93.95
4432	NASDAQ	SLAB	Thu, Nov 2, 2017	93.25	94.45	92.90	92.95
4431	NASDAQ	SLAB	Wed, Nov 1, 2017	95.55	95.55	92.90	93.65
4430	NASDAQ	SLAB	Tue, Oct 31, 2017	93.75	95.20	93.40	94.90
4429	NASDAQ	SLAB	Mon, Oct 30, 2017	93.65	94.05	92.45	93.40
4428	NASDAQ	SLAB	Fri, Oct 27, 2017	93.35	93.90	92.43	93.90
4427	NASDAQ	SLAB	Thu, Oct 26, 2017	92.40	94.40	92.00	92.95
4426	NASDAQ	SLAB	Wed, Oct 25, 2017	89.30	92.70	89.05	91.60
4425	NASDAQ	SLAB	Tue, Oct 24, 2017	88.30	88.85	88.15	88.45
4424	NASDAQ	SLAB	Mon, Oct 23, 2017	88.65	88.65	87.34	88.05
4423	NASDAQ	SLAB	Fri, Oct 20, 2017	89.05	89.30	88.20	88.25
4422	NASDAQ	SLAB	Thu, Oct 19, 2017	87.40	88.25	86.00	88.00
4421	NASDAQ	SLAB	Wed, Oct 18, 2017	88.45	88.80	87.65	88.20
4420	NASDAQ	SLAB	Tue, Oct 17, 2017	87.55	88.30	87.30	88.15
4419	NASDAQ	SLAB	Mon, Oct 16, 2017	88.05	88.43	87.05	87.55
4418	NASDAQ	SLAB	Fri, Oct 13, 2017	88.30	88.30	87.65	87.90
4417	NASDAQ	SLAB	Thu, Oct 12, 2017	87.15	88.85	86.90	87.45
4416	NASDAQ	SLAB	Wed, Oct 11, 2017	84.10	86.60	84.10	86.50
4415	NASDAQ	SLAB	Tue, Oct 10, 2017	84.75	84.95	83.95	84.35
4414	NASDAQ	SLAB	Mon, Oct 9, 2017	83.50	84.00	83.20	83.85
4413	NASDAQ	SLAB	Fri, Oct 6, 2017	82.55	84.05	82.55	83.45
4412	NASDAQ	SLAB	Thu, Oct 5, 2017	83.45	83.45	82.60	83.05
4411	NASDAQ	SLAB	Wed, Oct 4, 2017	82.55	83.10	81.95	82.95
4410	NASDAQ	SLAB	Tue, Oct 3, 2017	81.45	82.90	81.35	82.80
4409	NASDAQ	SLAB	Mon, Oct 2, 2017	80.35	81.60	80.17	81.45
4408	NASDAQ	SLAB	Fri, Sep 29, 2017	81.25	81.55	79.70	79.90
4407	NASDAQ	SLAB	Thu, Sep 28, 2017	81.05	81.30	80.30	81.15
4406	NASDAQ	SLAB	Wed, Sep 27, 2017	79.45	81.95	79.30	81.50
4405	NASDAQ	SLAB	Tue, Sep 26, 2017	78.55	79.10	77.75	78.85
4404	NASDAQ	SLAB	Mon, Sep 25, 2017	79.85	79.85	77.55	77.80
4403	NASDAQ	SLAB	Fri, Sep 22, 2017	79.00	80.50	78.70	80.15
4402	NASDAQ	SLAB	Thu, Sep 21, 2017	79.95	80.20	79.40	79.45
4401	NASDAQ	SLAB	Wed, Sep 20, 2017	79.65	80.10	78.94	79.90
4400	NASDAQ	SLAB	Tue, Sep 19, 2017	79.15	80.10	78.90	79.85
4399	NASDAQ	SLAB	Mon, Sep 18, 2017	78.45	80.00	78.45	78.95
4398	NASDAQ	SLAB	Fri, Sep 15, 2017	78.30	78.95	74.05	78.45
4397	NASDAQ	SLAB	Thu, Sep 14, 2017	77.10	78.30	76.15	78.10
4396	NASDAQ	SLAB	Wed, Sep 13, 2017	75.95	77.98	75.55	77.20
4395	NASDAQ	SLAB	Tue, Sep 12, 2017	76.30	76.55	75.40	75.80
4394	NASDAQ	SLAB	Mon, Sep 11, 2017	73.75	76.55	73.75	76.00
4393	NASDAQ	SLAB	Fri, Sep 8, 2017	74.55	74.70	72.90	73.00
4392	NASDAQ	SLAB	Thu, Sep 7, 2017	76.25	76.25	74.60	74.65
4391	NASDAQ	SLAB	Wed, Sep 6, 2017	76.50	76.50	74.95	75.95
4390	NASDAQ	SLAB	Tue, Sep 5, 2017	76.20	76.80	75.00	76.10
4389	NASDAQ	SLAB	Fri, Sep 1, 2017	76.25	76.90	76.00	76.70
4388	NASDAQ	SLAB	Thu, Aug 31, 2017	75.20	76.00	75.10	75.90
4387	NASDAQ	SLAB	Wed, Aug 30, 2017	73.80	75.20	73.75	75.00
4386	NASDAQ	SLAB	Tue, Aug 29, 2017	73.45	73.95	72.29	73.45
4385	NASDAQ	SLAB	Mon, Aug 28, 2017	73.55	74.10	73.25	74.05
4384	NASDAQ	SLAB	Fri, Aug 25, 2017	73.80	74.05	72.95	73.50
4383	NASDAQ	SLAB	Thu, Aug 24, 2017	74.20	74.25	73.00	73.20
4382	NASDAQ	SLAB	Wed, Aug 23, 2017	72.45	74.05	71.95	73.80
4381	NASDAQ	SLAB	Tue, Aug 22, 2017	72.60	73.30	72.60	73.10
4380	NASDAQ	SLAB	Mon, Aug 21, 2017	73.35	73.50	71.75	72.30
4379	NASDAQ	SLAB	Fri, Aug 18, 2017	73.30	74.20	73.15	73.40
4378	NASDAQ	SLAB	Thu, Aug 17, 2017	75.30	75.90	73.55	73.55
4377	NASDAQ	SLAB	Wed, Aug 16, 2017	75.75	76.00	75.20	75.80
4376	NASDAQ	SLAB	Tue, Aug 15, 2017	75.60	75.60	74.90	75.45
4375	NASDAQ	SLAB	Mon, Aug 14, 2017	75.30	75.95	74.80	75.50
4374	NASDAQ	SLAB	Fri, Aug 11, 2017	74.30	74.85	73.40	74.55
4373	NASDAQ	SLAB	Thu, Aug 10, 2017	76.15	76.48	74.10	74.10
4372	NASDAQ	SLAB	Wed, Aug 9, 2017	75.60	76.75	75.25	76.60
4371	NASDAQ	SLAB	Tue, Aug 8, 2017	75.65	76.70	74.35	76.25
4370	NASDAQ	SLAB	Mon, Aug 7, 2017	75.40	76.35	74.55	75.60
4369	NASDAQ	SLAB	Fri, Aug 4, 2017	75.70	76.55	74.80	75.05
4368	NASDAQ	SLAB	Thu, Aug 3, 2017	76.35	76.90	74.45	76.05
4367	NASDAQ	SLAB	Wed, Aug 2, 2017	78.50	78.50	76.55	76.75
4366	NASDAQ	SLAB	Tue, Aug 1, 2017	75.30	78.35	75.30	78.15
4365	NASDAQ	SLAB	Mon, Jul 31, 2017	75.30	75.90	74.65	75.10
4364	NASDAQ	SLAB	Fri, Jul 28, 2017	75.95	75.95	74.15	75.15
4363	NASDAQ	SLAB	Thu, Jul 27, 2017	77.80	79.15	75.20	76.25
4362	NASDAQ	SLAB	Wed, Jul 26, 2017	72.40	77.50	69.75	77.20
4361	NASDAQ	SLAB	Tue, Jul 25, 2017	70.30	71.40	68.86	69.55
4360	NASDAQ	SLAB	Mon, Jul 24, 2017	70.50	70.60	69.90	70.30
4359	NASDAQ	SLAB	Fri, Jul 21, 2017	71.65	71.65	70.45	70.50
4358	NASDAQ	SLAB	Thu, Jul 20, 2017	70.75	71.60	70.30	71.50
4357	NASDAQ	SLAB	Wed, Jul 19, 2017	69.40	70.90	69.25	70.85
4356	NASDAQ	SLAB	Tue, Jul 18, 2017	68.25	69.45	68.00	68.95
4355	NASDAQ	SLAB	Mon, Jul 17, 2017	69.05	69.50	67.95	68.75
4354	NASDAQ	SLAB	Fri, Jul 14, 2017	69.20	69.30	68.60	69.10
4353	NASDAQ	SLAB	Thu, Jul 13, 2017	69.55	69.90	68.40	69.00
4352	NASDAQ	SLAB	Wed, Jul 12, 2017	69.60	70.00	69.00	69.45
4351	NASDAQ	SLAB	Tue, Jul 11, 2017	68.30	69.00	67.95	68.75
4350	NASDAQ	SLAB	Mon, Jul 10, 2017	68.65	69.20	68.10	68.30
4349	NASDAQ	SLAB	Fri, Jul 7, 2017	67.50	68.75	67.35	68.65
4348	NASDAQ	SLAB	Thu, Jul 6, 2017	66.85	67.63	66.35	66.90
4347	NASDAQ	SLAB	Wed, Jul 5, 2017	67.55	68.30	66.85	67.60
4346	NASDAQ	SLAB	Mon, Jul 3, 2017	68.55	68.85	67.00	67.25
4345	NASDAQ	SLAB	Fri, Jun 30, 2017	68.50	69.10	67.95	68.35
4344	NASDAQ	SLAB	Thu, Jun 29, 2017	68.95	69.03	67.15	68.25
4343	NASDAQ	SLAB	Wed, Jun 28, 2017	68.15	69.60	67.40	69.20
4342	NASDAQ	SLAB	Tue, Jun 27, 2017	68.30	68.70	66.85	67.50
4341	NASDAQ	SLAB	Mon, Jun 26, 2017	70.20	71.03	68.20	68.45
4340	NASDAQ	SLAB	Fri, Jun 23, 2017	70.40	71.33	70.10	70.15
4339	NASDAQ	SLAB	Thu, Jun 22, 2017	70.25	70.75	69.68	70.30
4338	NASDAQ	SLAB	Wed, Jun 21, 2017	71.10	71.50	70.25	70.50
4337	NASDAQ	SLAB	Tue, Jun 20, 2017	71.90	73.07	70.63	70.75
4336	NASDAQ	SLAB	Mon, Jun 19, 2017	71.20	72.45	71.20	72.05
4335	NASDAQ	SLAB	Fri, Jun 16, 2017	70.80	71.90	70.27	70.75
4334	NASDAQ	SLAB	Thu, Jun 15, 2017	71.60	72.50	70.95	71.15
4333	NASDAQ	SLAB	Wed, Jun 14, 2017	74.70	74.70	71.70	72.85
4332	NASDAQ	SLAB	Tue, Jun 13, 2017	75.90	76.85	73.75	74.45
4331	NASDAQ	SLAB	Mon, Jun 12, 2017	74.05	75.25	72.50	75.00
4330	NASDAQ	SLAB	Fri, Jun 9, 2017	78.00	78.45	73.10	74.95
4329	NASDAQ	SLAB	Thu, Jun 8, 2017	75.70	78.00	75.05	77.75
4328	NASDAQ	SLAB	Wed, Jun 7, 2017	75.10	75.95	75.00	75.30
4327	NASDAQ	SLAB	Tue, Jun 6, 2017	73.95	75.40	73.85	74.70
4326	NASDAQ	SLAB	Mon, Jun 5, 2017	75.30	76.05	74.23	74.55
4325	NASDAQ	SLAB	Fri, Jun 2, 2017	75.90	77.09	75.00	75.85
4324	NASDAQ	SLAB	Thu, Jun 1, 2017	74.45	75.55	73.10	75.55
4323	NASDAQ	SLAB	Wed, May 31, 2017	75.00	75.00	73.65	74.80
4322	NASDAQ	SLAB	Tue, May 30, 2017	74.30	74.95	73.80	74.45
4321	NASDAQ	SLAB	Fri, May 26, 2017	73.85	74.60	73.18	74.50
4320	NASDAQ	SLAB	Thu, May 25, 2017	73.75	74.35	73.45	73.80
4319	NASDAQ	SLAB	Wed, May 24, 2017	74.30	74.50	72.95	73.50
4318	NASDAQ	SLAB	Tue, May 23, 2017	74.15	74.15	72.75	73.80
4317	NASDAQ	SLAB	Mon, May 22, 2017	73.15	74.15	73.15	73.90
4316	NASDAQ	SLAB	Fri, May 19, 2017	72.40	73.50	72.40	72.95
4315	NASDAQ	SLAB	Thu, May 18, 2017	70.55	72.60	70.35	71.95
4314	NASDAQ	SLAB	Wed, May 17, 2017	75.20	75.35	70.90	70.95
4313	NASDAQ	SLAB	Tue, May 16, 2017	76.00	76.70	75.80	76.40
4312	NASDAQ	SLAB	Mon, May 15, 2017	74.15	76.05	74.00	75.85
4311	NASDAQ	SLAB	Fri, May 12, 2017	73.50	74.23	73.33	73.85
4310	NASDAQ	SLAB	Thu, May 11, 2017	72.60	73.75	72.00	73.60
4309	NASDAQ	SLAB	Wed, May 10, 2017	72.88	73.40	72.25	72.75
4308	NASDAQ	SLAB	Tue, May 9, 2017	71.25	72.30	71.10	72.05
4307	NASDAQ	SLAB	Mon, May 8, 2017	70.90	71.50	70.45	71.00
4306	NASDAQ	SLAB	Fri, May 5, 2017	70.85	71.05	70.25	71.00
4305	NASDAQ	SLAB	Thu, May 4, 2017	70.60	71.15	70.00	70.60
4304	NASDAQ	SLAB	Wed, May 3, 2017	70.45	70.90	69.70	70.45
4303	NASDAQ	SLAB	Tue, May 2, 2017	71.90	71.95	69.90	70.90
4302	NASDAQ	SLAB	Mon, May 1, 2017	70.75	72.90	70.65	72.25
4301	NASDAQ	SLAB	Fri, Apr 28, 2017	74.55	74.55	70.95	71.15
4300	NASDAQ	SLAB	Thu, Apr 27, 2017	76.15	76.60	74.70	74.75
4299	NASDAQ	SLAB	Wed, Apr 26, 2017	73.85	76.10	71.95	75.35
4298	NASDAQ	SLAB	Tue, Apr 25, 2017	74.55	77.25	74.15	74.90
4297	NASDAQ	SLAB	Mon, Apr 24, 2017	73.10	74.45	72.20	74.10
4296	NASDAQ	SLAB	Fri, Apr 21, 2017	72.35	72.45	71.25	71.95
4295	NASDAQ	SLAB	Thu, Apr 20, 2017	71.60	72.85	71.25	72.70
4294	NASDAQ	SLAB	Wed, Apr 19, 2017	71.00	71.95	70.80	71.25
4293	NASDAQ	SLAB	Tue, Apr 18, 2017	69.70	70.73	69.50	70.50
4292	NASDAQ	SLAB	Mon, Apr 17, 2017	69.30	70.08	69.15	69.95
4291	NASDAQ	SLAB	Thu, Apr 13, 2017	69.50	70.38	68.95	69.10
4290	NASDAQ	SLAB	Wed, Apr 12, 2017	70.35	70.45	69.46	69.70
4289	NASDAQ	SLAB	Tue, Apr 11, 2017	70.20	70.75	69.05	70.45
4288	NASDAQ	SLAB	Mon, Apr 10, 2017	70.00	70.95	69.40	70.45
4287	NASDAQ	SLAB	Fri, Apr 7, 2017	69.50	70.24	69.40	69.90
4286	NASDAQ	SLAB	Thu, Apr 6, 2017	70.00	70.55	69.20	69.75
4285	NASDAQ	SLAB	Wed, Apr 5, 2017	72.30	72.50	70.05	70.10
4284	NASDAQ	SLAB	Tue, Apr 4, 2017	71.85	72.90	71.45	71.95
4283	NASDAQ	SLAB	Mon, Apr 3, 2017	73.60	74.30	71.95	72.10
4282	NASDAQ	SLAB	Fri, Mar 31, 2017	73.50	74.20	73.10	73.55
4281	NASDAQ	SLAB	Thu, Mar 30, 2017	72.65	73.60	72.65	73.50
4280	NASDAQ	SLAB	Wed, Mar 29, 2017	73.25	73.55	72.40	72.70
4279	NASDAQ	SLAB	Tue, Mar 28, 2017	73.00	73.60	72.30	73.15
4278	NASDAQ	SLAB	Mon, Mar 27, 2017	71.90	73.60	71.31	73.10
4277	NASDAQ	SLAB	Fri, Mar 24, 2017	72.45	73.80	72.45	72.85
4276	NASDAQ	SLAB	Thu, Mar 23, 2017	71.95	72.75	71.80	72.15
4275	NASDAQ	SLAB	Wed, Mar 22, 2017	71.25	72.10	70.00	72.00
4274	NASDAQ	SLAB	Tue, Mar 21, 2017	73.85	74.00	71.20	71.40
4273	NASDAQ	SLAB	Mon, Mar 20, 2017	72.90	74.20	72.55	73.35
4272	NASDAQ	SLAB	Fri, Mar 17, 2017	72.50	73.45	72.25	73.20
4271	NASDAQ	SLAB	Thu, Mar 16, 2017	71.60	72.53	71.60	72.40
4270	NASDAQ	SLAB	Wed, Mar 15, 2017	71.70	72.10	70.85	71.90
4269	NASDAQ	SLAB	Tue, Mar 14, 2017	71.15	72.00	70.85	71.35
4268	NASDAQ	SLAB	Mon, Mar 13, 2017	70.70	71.60	70.70	71.50
4267	NASDAQ	SLAB	Fri, Mar 10, 2017	69.80	71.00	69.75	70.90
4266	NASDAQ	SLAB	Thu, Mar 9, 2017	69.50	70.10	69.08	69.60
4265	NASDAQ	SLAB	Wed, Mar 8, 2017	69.05	70.05	68.70	69.50
4264	NASDAQ	SLAB	Tue, Mar 7, 2017	69.30	70.49	68.45	68.55
4263	NASDAQ	SLAB	Mon, Mar 6, 2017	68.70	69.60	68.30	69.05
4262	NASDAQ	SLAB	Fri, Mar 3, 2017	69.55	69.75	68.80	68.95
4261	NASDAQ	SLAB	Thu, Mar 2, 2017	69.20	69.95	69.00	69.50
4260	NASDAQ	SLAB	Wed, Mar 1, 2017	68.50	69.50	68.15	69.15
4259	NASDAQ	SLAB	Tue, Feb 28, 2017	70.15	70.15	66.65	67.50
4258	NASDAQ	SLAB	Mon, Feb 27, 2017	72.00	73.10	72.00	72.40
4257	NASDAQ	SLAB	Fri, Feb 24, 2017	71.90	72.65	71.70	72.50
4256	NASDAQ	SLAB	Thu, Feb 23, 2017	73.40	73.40	71.75	72.65
4255	NASDAQ	SLAB	Wed, Feb 22, 2017	72.55	73.85	72.55	73.55
4254	NASDAQ	SLAB	Tue, Feb 21, 2017	72.00	72.85	71.75	72.75
4253	NASDAQ	SLAB	Fri, Feb 17, 2017	71.00	72.10	71.00	72.05
4252	NASDAQ	SLAB	Thu, Feb 16, 2017	71.55	71.85	70.75	71.65
4251	NASDAQ	SLAB	Wed, Feb 15, 2017	71.95	73.15	71.58	72.35
4250	NASDAQ	SLAB	Tue, Feb 14, 2017	71.95	72.25	71.00	72.00
4249	NASDAQ	SLAB	Mon, Feb 13, 2017	72.60	73.25	71.85	72.20
4248	NASDAQ	SLAB	Fri, Feb 10, 2017	73.65	73.80	71.95	72.00
4247	NASDAQ	SLAB	Thu, Feb 9, 2017	73.00	75.60	72.95	73.30
4246	NASDAQ	SLAB	Wed, Feb 8, 2017	73.25	74.10	72.35	73.00
4245	NASDAQ	SLAB	Tue, Feb 7, 2017	72.90	73.70	72.17	73.30
4244	NASDAQ	SLAB	Mon, Feb 6, 2017	72.60	73.05	72.10	72.70
4243	NASDAQ	SLAB	Fri, Feb 3, 2017	70.90	73.15	70.15	73.10
4242	NASDAQ	SLAB	Thu, Feb 2, 2017	69.50	71.75	68.90	70.25
4241	NASDAQ	SLAB	Wed, Feb 1, 2017	67.55	69.50	65.90	69.25
4240	NASDAQ	SLAB	Tue, Jan 31, 2017	66.20	66.20	64.60	65.20
4239	NASDAQ	SLAB	Mon, Jan 30, 2017	67.30	67.30	65.55	66.55
4238	NASDAQ	SLAB	Fri, Jan 27, 2017	67.30	67.90	67.20	67.70
4237	NASDAQ	SLAB	Thu, Jan 26, 2017	67.80	68.35	66.75	66.95
4236	NASDAQ	SLAB	Wed, Jan 25, 2017	67.30	68.00	67.05	67.65
4235	NASDAQ	SLAB	Tue, Jan 24, 2017	65.45	67.20	64.37	66.75
4234	NASDAQ	SLAB	Mon, Jan 23, 2017	65.40	65.80	63.75	65.15
4233	NASDAQ	SLAB	Fri, Jan 20, 2017	64.90	66.15	64.90	65.20
4232	NASDAQ	SLAB	Thu, Jan 19, 2017	65.95	66.70	64.70	64.75
4231	NASDAQ	SLAB	Wed, Jan 18, 2017	66.55	67.35	65.45	66.30
4230	NASDAQ	SLAB	Tue, Jan 17, 2017	68.05	68.25	66.05	66.20
4229	NASDAQ	SLAB	Fri, Jan 13, 2017	66.75	68.55	63.15	68.25
4228	NASDAQ	SLAB	Thu, Jan 12, 2017	66.90	66.90	64.80	66.35
4227	NASDAQ	SLAB	Wed, Jan 11, 2017	66.30	67.03	66.25	67.00
4226	NASDAQ	SLAB	Tue, Jan 10, 2017	65.75	66.40	65.25	66.35
4225	NASDAQ	SLAB	Mon, Jan 9, 2017	65.60	66.90	65.55	65.55
4224	NASDAQ	SLAB	Fri, Jan 6, 2017	65.80	66.25	65.15	65.60
4223	NASDAQ	SLAB	Thu, Jan 5, 2017	66.10	67.00	65.25	65.45
4222	NASDAQ	SLAB	Wed, Jan 4, 2017	66.20	66.45	65.55	66.15
4221	NASDAQ	SLAB	Tue, Jan 3, 2017	65.45	67.05	65.25	66.10
4220	NASDAQ	SLAB	Fri, Dec 30, 2016	66.35	66.35	64.55	65.00
4219	NASDAQ	SLAB	Thu, Dec 29, 2016	65.70	66.30	65.45	66.15
4218	NASDAQ	SLAB	Wed, Dec 28, 2016	66.90	66.90	65.35	65.60
4217	NASDAQ	SLAB	Tue, Dec 27, 2016	66.25	67.35	66.20	66.90
4216	NASDAQ	SLAB	Fri, Dec 23, 2016	65.15	66.25	64.56	66.25
4215	NASDAQ	SLAB	Thu, Dec 22, 2016	65.70	66.28	64.87	65.10
4214	NASDAQ	SLAB	Wed, Dec 21, 2016	65.55	65.90	64.85	65.45
4213	NASDAQ	SLAB	Tue, Dec 20, 2016	66.20	66.70	65.20	65.65
4212	NASDAQ	SLAB	Mon, Dec 19, 2016	66.30	66.50	65.40	66.10
4211	NASDAQ	SLAB	Fri, Dec 16, 2016	66.65	67.85	65.80	66.00
4210	NASDAQ	SLAB	Thu, Dec 15, 2016	65.95	67.95	65.75	66.50
4209	NASDAQ	SLAB	Wed, Dec 14, 2016	66.95	67.25	65.45	65.85
4208	NASDAQ	SLAB	Tue, Dec 13, 2016	66.48	67.43	66.40	67.05
4207	NASDAQ	SLAB	Mon, Dec 12, 2016	67.25	67.85	63.55	66.35
4206	NASDAQ	SLAB	Fri, Dec 9, 2016	68.40	68.87	66.60	67.45
4205	NASDAQ	SLAB	Thu, Dec 8, 2016	67.30	68.95	66.78	68.10
4204	NASDAQ	SLAB	Wed, Dec 7, 2016	66.20	67.50	65.10	67.05
4203	NASDAQ	SLAB	Tue, Dec 6, 2016	65.00	66.65	64.95	66.25
4202	NASDAQ	SLAB	Mon, Dec 5, 2016	64.35	65.00	63.70	64.90
4201	NASDAQ	SLAB	Fri, Dec 2, 2016	61.95	63.70	61.95	63.60
4200	NASDAQ	SLAB	Thu, Dec 1, 2016	66.05	66.68	61.80	62.25
4199	NASDAQ	SLAB	Wed, Nov 30, 2016	67.20	67.40	66.15	66.35
4198	NASDAQ	SLAB	Tue, Nov 29, 2016	66.75	67.60	66.75	67.05
4197	NASDAQ	SLAB	Mon, Nov 28, 2016	67.55	67.70	66.75	67.10
4196	NASDAQ	SLAB	Fri, Nov 25, 2016	67.40	67.60	67.03	67.55
4195	NASDAQ	SLAB	Wed, Nov 23, 2016	66.55	67.50	66.55	67.40
4194	NASDAQ	SLAB	Tue, Nov 22, 2016	67.15	67.30	66.50	66.95
4193	NASDAQ	SLAB	Mon, Nov 21, 2016	67.15	67.42	66.30	66.95
4192	NASDAQ	SLAB	Fri, Nov 18, 2016	66.60	67.40	66.03	67.05
4191	NASDAQ	SLAB	Thu, Nov 17, 2016	65.65	67.10	65.45	66.50
4190	NASDAQ	SLAB	Wed, Nov 16, 2016	64.00	65.85	64.00	65.65
4189	NASDAQ	SLAB	Tue, Nov 15, 2016	63.85	64.80	63.65	64.45
4188	NASDAQ	SLAB	Mon, Nov 14, 2016	64.00	64.35	63.05	63.95
4187	NASDAQ	SLAB	Fri, Nov 11, 2016	61.75	64.00	61.75	63.65
4186	NASDAQ	SLAB	Thu, Nov 10, 2016	62.45	63.55	60.40	61.55
4185	NASDAQ	SLAB	Wed, Nov 9, 2016	59.55	62.15	58.67	62.00
4184	NASDAQ	SLAB	Tue, Nov 8, 2016	60.20	60.95	59.85	60.55
4183	NASDAQ	SLAB	Mon, Nov 7, 2016	60.35	60.90	60.00	60.55
4182	NASDAQ	SLAB	Fri, Nov 4, 2016	58.80	60.45	58.39	59.25
4181	NASDAQ	SLAB	Thu, Nov 3, 2016	58.50	59.35	58.35	58.85
4180	NASDAQ	SLAB	Wed, Nov 2, 2016	59.05	59.65	58.35	58.40
4179	NASDAQ	SLAB	Tue, Nov 1, 2016	60.15	60.70	58.75	59.30
4178	NASDAQ	SLAB	Mon, Oct 31, 2016	60.10	60.94	59.95	59.95
4177	NASDAQ	SLAB	Fri, Oct 28, 2016	62.00	62.00	60.25	60.35
4176	NASDAQ	SLAB	Thu, Oct 27, 2016	63.00	63.00	61.20	61.90
4175	NASDAQ	SLAB	Wed, Oct 26, 2016	62.65	62.65	59.94	60.95
4174	NASDAQ	SLAB	Tue, Oct 25, 2016	59.90	62.85	59.90	62.75
4173	NASDAQ	SLAB	Mon, Oct 24, 2016	59.15	59.90	58.80	59.20
4172	NASDAQ	SLAB	Fri, Oct 21, 2016	58.20	58.95	57.50	58.80
4171	NASDAQ	SLAB	Thu, Oct 20, 2016	58.30	59.10	57.85	58.65
4170	NASDAQ	SLAB	Wed, Oct 19, 2016	58.25	59.00	57.40	58.45
4169	NASDAQ	SLAB	Tue, Oct 18, 2016	57.30	59.00	56.80	58.40
4168	NASDAQ	SLAB	Mon, Oct 17, 2016	56.85	57.40	56.70	56.75
4167	NASDAQ	SLAB	Fri, Oct 14, 2016	57.26	57.94	56.31	56.92
4166	NASDAQ	SLAB	Thu, Oct 13, 2016	57.36	57.36	55.97	56.88
4165	NASDAQ	SLAB	Wed, Oct 12, 2016	57.61	58.01	56.08	57.94
4164	NASDAQ	SLAB	Tue, Oct 11, 2016	58.78	58.78	56.71	57.58
4163	NASDAQ	SLAB	Mon, Oct 10, 2016	59.89	60.06	59.03	59.10
4162	NASDAQ	SLAB	Fri, Oct 7, 2016	59.43	59.65	58.88	59.46
4161	NASDAQ	SLAB	Thu, Oct 6, 2016	59.25	59.56	58.59	59.41
4160	NASDAQ	SLAB	Wed, Oct 5, 2016	58.83	60.00	58.62	59.33
4159	NASDAQ	SLAB	Tue, Oct 4, 2016	58.95	59.12	58.21	58.59
4158	NASDAQ	SLAB	Mon, Oct 3, 2016	58.43	58.90	58.07	58.65
4157	NASDAQ	SLAB	Fri, Sep 30, 2016	58.14	59.35	58.02	58.80
4156	NASDAQ	SLAB	Thu, Sep 29, 2016	57.42	58.13	56.61	57.78
4155	NASDAQ	SLAB	Wed, Sep 28, 2016	56.72	57.36	56.39	56.84
4154	NASDAQ	SLAB	Tue, Sep 27, 2016	55.68	56.66	55.52	56.45
4153	NASDAQ	SLAB	Mon, Sep 26, 2016	55.91	56.50	55.44	55.76
4152	NASDAQ	SLAB	Fri, Sep 23, 2016	56.57	56.93	56.22	56.25
4151	NASDAQ	SLAB	Thu, Sep 22, 2016	56.11	57.16	55.47	56.92
4150	NASDAQ	SLAB	Wed, Sep 21, 2016	55.43	55.90	55.04	55.84
4149	NASDAQ	SLAB	Tue, Sep 20, 2016	56.20	56.96	55.13	55.15
4148	NASDAQ	SLAB	Mon, Sep 19, 2016	56.04	56.86	55.70	55.94
4147	NASDAQ	SLAB	Fri, Sep 16, 2016	56.08	56.71	55.32	55.88
4146	NASDAQ	SLAB	Thu, Sep 15, 2016	55.11	56.30	55.11	55.92
4145	NASDAQ	SLAB	Wed, Sep 14, 2016	55.00	55.69	54.49	55.02
4144	NASDAQ	SLAB	Tue, Sep 13, 2016	55.17	56.01	54.56	54.83
4143	NASDAQ	SLAB	Mon, Sep 12, 2016	54.55	55.47	54.30	55.45
4142	NASDAQ	SLAB	Fri, Sep 9, 2016	56.79	57.28	54.94	54.98
4141	NASDAQ	SLAB	Thu, Sep 8, 2016	57.27	57.43	56.68	57.29
4140	NASDAQ	SLAB	Wed, Sep 7, 2016	57.30	57.49	56.71	57.48
4139	NASDAQ	SLAB	Tue, Sep 6, 2016	58.21	58.21	56.95	57.22
4138	NASDAQ	SLAB	Fri, Sep 2, 2016	57.73	57.97	57.04	57.94
4137	NASDAQ	SLAB	Thu, Sep 1, 2016	57.21	57.73	56.62	57.66
4136	NASDAQ	SLAB	Wed, Aug 31, 2016	57.49	57.57	56.74	57.30
4135	NASDAQ	SLAB	Tue, Aug 30, 2016	57.78	58.19	57.07	57.33
4134	NASDAQ	SLAB	Mon, Aug 29, 2016	57.52	57.87	57.24	57.68
4133	NASDAQ	SLAB	Fri, Aug 26, 2016	57.34	57.79	57.08	57.51
4132	NASDAQ	SLAB	Thu, Aug 25, 2016	56.07	57.41	55.66	57.25
4131	NASDAQ	SLAB	Wed, Aug 24, 2016	55.63	56.34	55.42	56.24
4130	NASDAQ	SLAB	Tue, Aug 23, 2016	55.32	55.89	55.32	55.54
4129	NASDAQ	SLAB	Mon, Aug 22, 2016	54.50	55.49	54.19	55.31
4128	NASDAQ	SLAB	Fri, Aug 19, 2016	54.16	55.04	53.96	54.78
4127	NASDAQ	SLAB	Thu, Aug 18, 2016	53.19	54.34	53.15	54.17
4126	NASDAQ	SLAB	Wed, Aug 17, 2016	52.99	53.33	52.00	53.15
4125	NASDAQ	SLAB	Tue, Aug 16, 2016	53.84	53.91	53.02	53.13
4124	NASDAQ	SLAB	Mon, Aug 15, 2016	53.89	54.37	53.71	53.99
4123	NASDAQ	SLAB	Fri, Aug 12, 2016	53.50	54.01	53.34	53.83
4122	NASDAQ	SLAB	Thu, Aug 11, 2016	53.67	53.92	53.12	53.51
4121	NASDAQ	SLAB	Wed, Aug 10, 2016	53.89	53.89	53.09	53.52
4120	NASDAQ	SLAB	Tue, Aug 9, 2016	53.70	54.64	53.66	53.69
4119	NASDAQ	SLAB	Mon, Aug 8, 2016	53.61	53.94	53.33	53.78
4118	NASDAQ	SLAB	Fri, Aug 5, 2016	53.29	53.96	52.89	53.71
4117	NASDAQ	SLAB	Thu, Aug 4, 2016	52.90	53.37	52.71	53.00
4116	NASDAQ	SLAB	Wed, Aug 3, 2016	52.34	52.80	52.31	52.80
4115	NASDAQ	SLAB	Tue, Aug 2, 2016	53.78	53.89	52.29	52.36
4114	NASDAQ	SLAB	Mon, Aug 1, 2016	53.25	53.87	53.25	53.72
4113	NASDAQ	SLAB	Fri, Jul 29, 2016	53.79	53.97	52.28	53.28
4112	NASDAQ	SLAB	Thu, Jul 28, 2016	54.73	54.83	54.04	54.12
4111	NASDAQ	SLAB	Wed, Jul 27, 2016	52.62	55.04	51.78	54.70
4110	NASDAQ	SLAB	Tue, Jul 26, 2016	51.42	52.74	51.31	52.50
4109	NASDAQ	SLAB	Mon, Jul 25, 2016	50.82	51.59	50.82	51.16
4108	NASDAQ	SLAB	Fri, Jul 22, 2016	50.52	51.16	50.10	50.97
4107	NASDAQ	SLAB	Thu, Jul 21, 2016	51.53	51.70	50.54	50.64
4106	NASDAQ	SLAB	Wed, Jul 20, 2016	51.50	51.98	50.01	51.54
4105	NASDAQ	SLAB	Tue, Jul 19, 2016	51.20	51.48	50.99	51.35
4104	NASDAQ	SLAB	Mon, Jul 18, 2016	51.07	51.50	50.67	51.31
4103	NASDAQ	SLAB	Fri, Jul 15, 2016	51.35	51.48	51.00	51.31
4102	NASDAQ	SLAB	Thu, Jul 14, 2016	50.70	51.50	50.50	51.14
4101	NASDAQ	SLAB	Wed, Jul 13, 2016	50.99	51.34	50.36	50.74
4100	NASDAQ	SLAB	Tue, Jul 12, 2016	50.36	51.00	50.00	50.59
4099	NASDAQ	SLAB	Mon, Jul 11, 2016	49.69	50.20	49.28	49.79
4098	NASDAQ	SLAB	Fri, Jul 8, 2016	48.15	49.66	47.32	49.54
4097	NASDAQ	SLAB	Thu, Jul 7, 2016	47.03	47.83	46.85	47.50
4096	NASDAQ	SLAB	Wed, Jul 6, 2016	46.29	47.22	45.94	46.88
4095	NASDAQ	SLAB	Tue, Jul 5, 2016	47.51	48.59	46.61	46.65
4094	NASDAQ	SLAB	Fri, Jul 1, 2016	48.46	49.30	47.88	48.07
4093	NASDAQ	SLAB	Thu, Jun 30, 2016	46.98	48.76	46.27	48.74
4092	NASDAQ	SLAB	Wed, Jun 29, 2016	46.71	47.41	46.35	46.87
4091	NASDAQ	SLAB	Tue, Jun 28, 2016	45.64	46.58	45.14	46.09
4090	NASDAQ	SLAB	Mon, Jun 27, 2016	46.57	47.27	44.52	45.03
4089	NASDAQ	SLAB	Fri, Jun 24, 2016	48.15	49.05	46.83	47.20
4088	NASDAQ	SLAB	Thu, Jun 23, 2016	49.97	50.71	49.96	50.70
4087	NASDAQ	SLAB	Wed, Jun 22, 2016	49.83	50.17	49.31	49.32
4086	NASDAQ	SLAB	Tue, Jun 21, 2016	49.66	50.43	49.51	49.90
4085	NASDAQ	SLAB	Mon, Jun 20, 2016	49.73	50.53	49.42	49.50
4084	NASDAQ	SLAB	Fri, Jun 17, 2016	49.91	49.91	48.48	48.92
4083	NASDAQ	SLAB	Thu, Jun 16, 2016	49.46	49.95	48.90	49.86
4082	NASDAQ	SLAB	Wed, Jun 15, 2016	50.15	50.50	49.88	49.95
4081	NASDAQ	SLAB	Tue, Jun 14, 2016	49.47	50.27	49.47	50.09
4080	NASDAQ	SLAB	Mon, Jun 13, 2016	49.48	50.31	49.41	49.74
4079	NASDAQ	SLAB	Fri, Jun 10, 2016	50.09	50.25	49.51	49.59
4078	NASDAQ	SLAB	Thu, Jun 9, 2016	50.28	51.00	50.03	50.78
4077	NASDAQ	SLAB	Wed, Jun 8, 2016	50.59	50.72	50.00	50.50
4076	NASDAQ	SLAB	Tue, Jun 7, 2016	50.22	50.70	49.91	50.66
4075	NASDAQ	SLAB	Mon, Jun 6, 2016	49.90	50.22	49.47	50.00
4074	NASDAQ	SLAB	Fri, Jun 3, 2016	50.11	50.34	49.44	49.86
4073	NASDAQ	SLAB	Thu, Jun 2, 2016	49.76	50.15	49.66	50.07
4072	NASDAQ	SLAB	Wed, Jun 1, 2016	49.45	50.21	49.45	50.12
4071	NASDAQ	SLAB	Tue, May 31, 2016	49.43	50.18	49.13	49.75
4070	NASDAQ	SLAB	Fri, May 27, 2016	48.81	49.44	48.81	49.36
4069	NASDAQ	SLAB	Thu, May 26, 2016	48.75	49.30	48.29	48.69
4068	NASDAQ	SLAB	Wed, May 25, 2016	48.85	48.90	48.34	48.79
4067	NASDAQ	SLAB	Tue, May 24, 2016	47.26	48.89	47.10	48.71
4066	NASDAQ	SLAB	Mon, May 23, 2016	47.16	48.27	47.08	47.09
4065	NASDAQ	SLAB	Fri, May 20, 2016	46.07	47.20	46.07	47.05
4064	NASDAQ	SLAB	Thu, May 19, 2016	46.08	46.80	45.43	45.74
4063	NASDAQ	SLAB	Wed, May 18, 2016	45.00	47.10	45.00	46.54
4062	NASDAQ	SLAB	Tue, May 17, 2016	46.05	46.26	44.87	45.13
4061	NASDAQ	SLAB	Mon, May 16, 2016	45.16	46.76	45.05	46.11
4060	NASDAQ	SLAB	Fri, May 13, 2016	45.23	45.66	44.79	45.20
4059	NASDAQ	SLAB	Thu, May 12, 2016	46.85	46.86	44.86	45.33
4058	NASDAQ	SLAB	Wed, May 11, 2016	46.72	46.95	46.41	46.56
4057	NASDAQ	SLAB	Tue, May 10, 2016	46.06	47.00	45.96	46.92
4056	NASDAQ	SLAB	Mon, May 9, 2016	46.04	46.42	45.76	45.82
4055	NASDAQ	SLAB	Fri, May 6, 2016	45.48	46.15	45.14	46.13
4054	NASDAQ	SLAB	Thu, May 5, 2016	46.63	46.98	45.89	45.89
4053	NASDAQ	SLAB	Wed, May 4, 2016	46.77	47.22	45.77	46.33
4052	NASDAQ	SLAB	Tue, May 3, 2016	46.98	47.50	46.80	47.16
4051	NASDAQ	SLAB	Mon, May 2, 2016	46.70	47.74	45.94	47.70
4050	NASDAQ	SLAB	Fri, Apr 29, 2016	48.39	48.39	46.43	46.80
4049	NASDAQ	SLAB	Thu, Apr 28, 2016	47.79	50.47	47.56	48.51
4048	NASDAQ	SLAB	Wed, Apr 27, 2016	48.00	49.66	46.09	47.67
4047	NASDAQ	SLAB	Tue, Apr 26, 2016	45.66	46.91	45.46	46.34
4046	NASDAQ	SLAB	Mon, Apr 25, 2016	45.61	46.23	45.22	45.53
4045	NASDAQ	SLAB	Fri, Apr 22, 2016	44.66	46.10	44.66	45.79
4044	NASDAQ	SLAB	Thu, Apr 21, 2016	45.57	45.64	44.75	44.94
4043	NASDAQ	SLAB	Wed, Apr 20, 2016	44.59	45.46	44.53	45.34
4042	NASDAQ	SLAB	Tue, Apr 19, 2016	45.03	45.38	44.56	44.70
4041	NASDAQ	SLAB	Mon, Apr 18, 2016	44.94	45.57	44.52	44.89
4040	NASDAQ	SLAB	Fri, Apr 15, 2016	45.24	45.71	45.01	45.27
4039	NASDAQ	SLAB	Thu, Apr 14, 2016	44.94	45.61	44.21	45.49
4038	NASDAQ	SLAB	Wed, Apr 13, 2016	43.84	45.37	43.80	45.18
4037	NASDAQ	SLAB	Tue, Apr 12, 2016	42.79	43.88	42.63	43.35
4036	NASDAQ	SLAB	Mon, Apr 11, 2016	44.07	44.51	42.67	42.80
4035	NASDAQ	SLAB	Fri, Apr 8, 2016	44.13	44.78	43.41	43.84
4034	NASDAQ	SLAB	Thu, Apr 7, 2016	44.68	44.68	43.50	43.76
4033	NASDAQ	SLAB	Wed, Apr 6, 2016	44.48	45.04	43.60	44.89
4032	NASDAQ	SLAB	Tue, Apr 5, 2016	45.04	45.04	45.04	44.39
4031	NASDAQ	SLAB	Mon, Apr 4, 2016	45.85	45.85	44.12	45.04
4030	NASDAQ	SLAB	Fri, Apr 1, 2016	44.40	45.98	43.44	45.95
4029	NASDAQ	SLAB	Thu, Mar 31, 2016	45.17	45.17	44.78	45.35
4028	NASDAQ	SLAB	Wed, Mar 30, 2016	44.75	45.36	44.68	45.23
4027	NASDAQ	SLAB	Tue, Mar 29, 2016	43.33	44.84	42.95	44.37
4026	NASDAQ	SLAB	Mon, Mar 28, 2016	43.94	44.09	43.21	43.69
4025	NASDAQ	SLAB	Thu, Mar 24, 2016	44.20	44.20	44.20	43.73
4024	NASDAQ	SLAB	Wed, Mar 23, 2016	45.15	45.21	44.19	44.20
4023	NASDAQ	SLAB	Tue, Mar 22, 2016	44.60	45.59	44.55	45.25
4022	NASDAQ	SLAB	Mon, Mar 21, 2016	44.72	44.86	43.80	44.77
4021	NASDAQ	SLAB	Fri, Mar 18, 2016	43.86	45.11	43.54	44.93
4020	NASDAQ	SLAB	Thu, Mar 17, 2016	43.79	44.15	43.50	43.88
4019	NASDAQ	SLAB	Wed, Mar 16, 2016	43.57	44.00	42.86	43.90
4018	NASDAQ	SLAB	Tue, Mar 15, 2016	44.33	44.33	44.33	44.08
4017	NASDAQ	SLAB	Mon, Mar 14, 2016	45.19	45.35	44.30	44.33
4016	NASDAQ	SLAB	Fri, Mar 11, 2016	45.36	45.76	45.02	45.71
4015	NASDAQ	SLAB	Thu, Mar 10, 2016	45.01	45.75	44.56	44.84
4014	NASDAQ	SLAB	Wed, Mar 9, 2016	44.39	44.39	44.39	44.84
4013	NASDAQ	SLAB	Tue, Mar 8, 2016	44.26	44.73	43.98	44.75
4012	NASDAQ	SLAB	Mon, Mar 7, 2016	44.54	45.61	44.21	44.75
4011	NASDAQ	SLAB	Fri, Mar 4, 2016	44.60	44.60	44.60	44.65
4010	NASDAQ	SLAB	Thu, Mar 3, 2016	43.64	43.64	43.64	44.60
4009	NASDAQ	SLAB	Wed, Mar 2, 2016	43.02	44.30	42.91	42.68
4008	NASDAQ	SLAB	Tue, Mar 1, 2016	41.25	41.25	41.25	42.68
4007	NASDAQ	SLAB	Mon, Feb 29, 2016	40.56	41.73	40.11	40.50
4006	NASDAQ	SLAB	Fri, Feb 26, 2016	40.65	40.91	39.96	40.50
4005	NASDAQ	SLAB	Thu, Feb 25, 2016	40.57	40.64	40.08	40.38
4004	NASDAQ	SLAB	Wed, Feb 24, 2016	39.53	40.67	39.39	40.42
4003	NASDAQ	SLAB	Tue, Feb 23, 2016	40.15	40.75	39.93	39.98
4002	NASDAQ	SLAB	Mon, Feb 22, 2016	40.77	41.11	39.73	40.44
4001	NASDAQ	SLAB	Fri, Feb 19, 2016	39.97	41.04	39.35	40.48
4000	NASDAQ	SLAB	Thu, Feb 18, 2016	40.47	40.84	40.04	40.07
3999	NASDAQ	SLAB	Wed, Feb 17, 2016	39.48	40.79	39.24	40.34
3998	NASDAQ	SLAB	Tue, Feb 16, 2016	38.06	39.72	38.05	39.43
3997	NASDAQ	SLAB	Fri, Feb 12, 2016	37.23	38.42	36.78	37.88
3996	NASDAQ	SLAB	Thu, Feb 11, 2016	37.26	37.74	36.56	36.94
3995	NASDAQ	SLAB	Wed, Feb 10, 2016	39.34	39.81	37.53	37.74
3994	NASDAQ	SLAB	Tue, Feb 9, 2016	38.98	40.04	38.64	38.99
3993	NASDAQ	SLAB	Mon, Feb 8, 2016	39.78	40.17	38.53	39.47
3992	NASDAQ	SLAB	Fri, Feb 5, 2016	41.88	42.41	40.07	40.29
3991	NASDAQ	SLAB	Thu, Feb 4, 2016	42.63	42.91	41.83	42.14
3990	NASDAQ	SLAB	Wed, Feb 3, 2016	46.30	47.45	40.99	42.21
3989	NASDAQ	SLAB	Tue, Feb 2, 2016	44.23	44.44	42.60	42.97
3988	NASDAQ	SLAB	Mon, Feb 1, 2016	45.25	45.51	44.52	45.01
3987	NASDAQ	SLAB	Fri, Jan 29, 2016	44.20	45.62	44.00	45.60
3986	NASDAQ	SLAB	Thu, Jan 28, 2016	43.22	44.05	43.02	43.82
3985	NASDAQ	SLAB	Wed, Jan 27, 2016	43.21	43.54	42.60	42.80
3984	NASDAQ	SLAB	Tue, Jan 26, 2016	43.09	43.74	42.77	43.41
3983	NASDAQ	SLAB	Mon, Jan 25, 2016	43.30	43.62	42.66	42.95
3982	NASDAQ	SLAB	Fri, Jan 22, 2016	43.75	44.18	42.95	43.45
3981	NASDAQ	SLAB	Thu, Jan 21, 2016	43.43	43.51	42.54	42.91
3980	NASDAQ	SLAB	Wed, Jan 20, 2016	42.16	43.84	41.93	43.15
3979	NASDAQ	SLAB	Tue, Jan 19, 2016	43.11	46.62	42.33	42.84
3978	NASDAQ	SLAB	Fri, Jan 15, 2016	42.51	43.08	41.75	42.46
3977	NASDAQ	SLAB	Thu, Jan 14, 2016	43.40	44.43	43.00	43.90
3976	NASDAQ	SLAB	Wed, Jan 13, 2016	44.88	45.26	42.93	43.04
3975	NASDAQ	SLAB	Tue, Jan 12, 2016	44.86	45.44	44.12	44.82
3974	NASDAQ	SLAB	Mon, Jan 11, 2016	44.47	45.04	43.94	44.46
3973	NASDAQ	SLAB	Fri, Jan 8, 2016	45.01	45.94	44.01	44.11
3972	NASDAQ	SLAB	Thu, Jan 7, 2016	45.41	46.07	44.87	44.98
3971	NASDAQ	SLAB	Wed, Jan 6, 2016	46.25	46.75	45.89	46.33
3970	NASDAQ	SLAB	Tue, Jan 5, 2016	47.46	47.59	46.96	47.01
3969	NASDAQ	SLAB	Mon, Jan 4, 2016	48.00	48.00	46.97	47.43
3968	NASDAQ	SLAB	Thu, Dec 31, 2015	49.82	49.93	48.52	48.54
3967	NASDAQ	SLAB	Wed, Dec 30, 2015	50.69	50.93	49.83	49.97
3966	NASDAQ	SLAB	Tue, Dec 29, 2015	51.10	51.73	50.68	50.79
3965	NASDAQ	SLAB	Mon, Dec 28, 2015	50.68	50.95	50.17	50.81
3964	NASDAQ	SLAB	Thu, Dec 24, 2015	50.41	51.22	50.37	50.98
3963	NASDAQ	SLAB	Wed, Dec 23, 2015	50.37	50.76	50.05	50.44
3962	NASDAQ	SLAB	Tue, Dec 22, 2015	50.22	50.43	49.33	50.14
3961	NASDAQ	SLAB	Mon, Dec 21, 2015	50.37	50.81	49.40	50.05
3960	NASDAQ	SLAB	Fri, Dec 18, 2015	50.59	51.01	49.87	50.15
3959	NASDAQ	SLAB	Thu, Dec 17, 2015	52.34	52.92	50.84	50.88
3958	NASDAQ	SLAB	Wed, Dec 16, 2015	52.27	52.27	50.86	51.94
3957	NASDAQ	SLAB	Tue, Dec 15, 2015	51.87	52.30	51.02	51.97
3956	NASDAQ	SLAB	Mon, Dec 14, 2015	51.95	52.07	50.36	51.53
3955	NASDAQ	SLAB	Fri, Dec 11, 2015	51.89	52.55	50.44	52.00
3954	NASDAQ	SLAB	Thu, Dec 10, 2015	52.47	52.89	52.21	52.47
3953	NASDAQ	SLAB	Wed, Dec 9, 2015	53.10	53.61	52.22	52.37
3952	NASDAQ	SLAB	Tue, Dec 8, 2015	53.84	54.15	52.86	53.16
3951	NASDAQ	SLAB	Mon, Dec 7, 2015	54.16	54.72	53.96	54.30
3950	NASDAQ	SLAB	Fri, Dec 4, 2015	52.87	54.36	52.87	54.31
3949	NASDAQ	SLAB	Thu, Dec 3, 2015	54.39	54.39	52.83	53.08
3948	NASDAQ	SLAB	Wed, Dec 2, 2015	54.00	54.58	53.70	53.93
3947	NASDAQ	SLAB	Tue, Dec 1, 2015	54.27	54.41	51.31	53.98
3946	NASDAQ	SLAB	Mon, Nov 30, 2015	53.88	54.34	53.26	54.11
3945	NASDAQ	SLAB	Fri, Nov 27, 2015	53.22	53.93	51.41	53.56
3944	NASDAQ	SLAB	Wed, Nov 25, 2015	52.93	53.30	52.46	53.25
3943	NASDAQ	SLAB	Tue, Nov 24, 2015	51.61	53.09	51.61	52.99
3942	NASDAQ	SLAB	Mon, Nov 23, 2015	52.24	52.35	51.25	51.38
3941	NASDAQ	SLAB	Fri, Nov 20, 2015	52.77	53.00	52.10	52.38
3940	NASDAQ	SLAB	Thu, Nov 19, 2015	52.39	52.77	51.91	52.43
3939	NASDAQ	SLAB	Wed, Nov 18, 2015	51.77	52.57	50.19	52.44
3938	NASDAQ	SLAB	Tue, Nov 17, 2015	50.15	51.95	50.03	51.61
3937	NASDAQ	SLAB	Mon, Nov 16, 2015	50.14	50.60	49.78	50.02
3936	NASDAQ	SLAB	Fri, Nov 13, 2015	50.44	50.92	48.50	50.27
3935	NASDAQ	SLAB	Thu, Nov 12, 2015	51.13	51.92	50.60	50.75
3934	NASDAQ	SLAB	Wed, Nov 11, 2015	51.22	51.90	50.48	51.63
3933	NASDAQ	SLAB	Tue, Nov 10, 2015	50.55	51.32	50.15	51.22
3932	NASDAQ	SLAB	Mon, Nov 9, 2015	50.99	51.18	50.51	50.88
3931	NASDAQ	SLAB	Fri, Nov 6, 2015	50.09	51.30	48.93	51.22
3930	NASDAQ	SLAB	Thu, Nov 5, 2015	50.49	50.63	49.97	50.20
3929	NASDAQ	SLAB	Wed, Nov 4, 2015	49.74	50.47	48.72	50.40
3928	NASDAQ	SLAB	Tue, Nov 3, 2015	49.54	50.05	49.41	49.64
3927	NASDAQ	SLAB	Mon, Nov 2, 2015	49.95	50.18	48.01	49.95
3926	NASDAQ	SLAB	Fri, Oct 30, 2015	49.40	50.95	48.51	49.97
3925	NASDAQ	SLAB	Thu, Oct 29, 2015	48.94	49.85	48.32	49.29
3924	NASDAQ	SLAB	Wed, Oct 28, 2015	50.66	50.87	46.87	49.51
3923	NASDAQ	SLAB	Tue, Oct 27, 2015	46.18	46.58	45.20	45.25
3922	NASDAQ	SLAB	Mon, Oct 26, 2015	47.42	47.56	43.83	46.47
3921	NASDAQ	SLAB	Fri, Oct 23, 2015	47.51	47.89	46.74	47.65
3920	NASDAQ	SLAB	Thu, Oct 22, 2015	45.55	47.03	44.44	47.01
3919	NASDAQ	SLAB	Wed, Oct 21, 2015	46.20	46.88	44.87	44.96
3918	NASDAQ	SLAB	Tue, Oct 20, 2015	45.89	46.84	45.59	45.83
3917	NASDAQ	SLAB	Mon, Oct 19, 2015	45.72	46.67	45.55	46.00
3916	NASDAQ	SLAB	Fri, Oct 16, 2015	46.00	46.20	45.26	45.88
3915	NASDAQ	SLAB	Thu, Oct 15, 2015	45.37	45.94	44.90	45.88
3914	NASDAQ	SLAB	Wed, Oct 14, 2015	43.63	45.93	43.63	45.16
3913	NASDAQ	SLAB	Tue, Oct 13, 2015	43.63	44.31	43.47	43.66
3912	NASDAQ	SLAB	Mon, Oct 12, 2015	44.22	44.22	43.54	43.97
3911	NASDAQ	SLAB	Fri, Oct 9, 2015	44.04	44.34	43.68	44.28
3910	NASDAQ	SLAB	Thu, Oct 8, 2015	43.54	44.38	43.10	44.12
3909	NASDAQ	SLAB	Wed, Oct 7, 2015	43.26	43.77	42.81	43.68
3908	NASDAQ	SLAB	Tue, Oct 6, 2015	42.65	43.29	42.45	42.90
3907	NASDAQ	SLAB	Mon, Oct 5, 2015	42.52	43.85	42.06	42.58
3906	NASDAQ	SLAB	Fri, Oct 2, 2015	40.34	42.18	40.21	42.16
3905	NASDAQ	SLAB	Thu, Oct 1, 2015	41.53	41.70	40.03	40.63
3904	NASDAQ	SLAB	Wed, Sep 30, 2015	40.48	41.67	40.22	41.54
3903	NASDAQ	SLAB	Tue, Sep 29, 2015	39.89	40.32	39.75	39.98
3902	NASDAQ	SLAB	Mon, Sep 28, 2015	40.15	40.40	39.65	39.67
3901	NASDAQ	SLAB	Fri, Sep 25, 2015	41.30	41.88	39.99	40.38
3900	NASDAQ	SLAB	Thu, Sep 24, 2015	41.62	41.94	40.86	41.73
3899	NASDAQ	SLAB	Wed, Sep 23, 2015	41.98	42.57	41.44	42.10
3898	NASDAQ	SLAB	Tue, Sep 22, 2015	42.96	42.96	41.56	41.95
3897	NASDAQ	SLAB	Mon, Sep 21, 2015	43.69	44.23	43.13	43.29
3896	NASDAQ	SLAB	Fri, Sep 18, 2015	43.24	43.90	43.16	43.36
3895	NASDAQ	SLAB	Thu, Sep 17, 2015	43.96	44.39	43.56	43.89
3894	NASDAQ	SLAB	Wed, Sep 16, 2015	44.57	44.57	43.70	44.04
3893	NASDAQ	SLAB	Tue, Sep 15, 2015	43.96	44.60	43.59	44.37
3892	NASDAQ	SLAB	Mon, Sep 14, 2015	44.20	44.28	43.59	43.74
3891	NASDAQ	SLAB	Fri, Sep 11, 2015	43.47	44.00	43.18	43.94
3890	NASDAQ	SLAB	Thu, Sep 10, 2015	44.10	44.54	43.60	43.85
3889	NASDAQ	SLAB	Wed, Sep 9, 2015	44.98	45.50	44.00	44.07
3888	NASDAQ	SLAB	Tue, Sep 8, 2015	43.68	45.18	43.51	44.82
3887	NASDAQ	SLAB	Fri, Sep 4, 2015	43.13	43.56	42.83	42.98
3886	NASDAQ	SLAB	Thu, Sep 3, 2015	42.79	43.83	42.68	43.52
3885	NASDAQ	SLAB	Wed, Sep 2, 2015	42.51	43.09	42.17	42.73
3884	NASDAQ	SLAB	Tue, Sep 1, 2015	42.75	43.41	41.85	42.05
3883	NASDAQ	SLAB	Mon, Aug 31, 2015	42.99	43.76	42.79	43.48
3882	NASDAQ	SLAB	Fri, Aug 28, 2015	42.70	43.50	42.53	43.29
3881	NASDAQ	SLAB	Thu, Aug 27, 2015	42.55	42.90	41.73	42.54
3880	NASDAQ	SLAB	Wed, Aug 26, 2015	41.58	42.35	41.06	42.07
3879	NASDAQ	SLAB	Tue, Aug 25, 2015	41.95	42.49	40.38	40.57
3878	NASDAQ	SLAB	Mon, Aug 24, 2015	39.62	42.43	39.33	40.32
3877	NASDAQ	SLAB	Fri, Aug 21, 2015	40.81	42.53	40.77	41.55
3876	NASDAQ	SLAB	Thu, Aug 20, 2015	42.78	42.90	41.57	41.64
3875	NASDAQ	SLAB	Wed, Aug 19, 2015	43.23	43.95	42.76	43.10
3874	NASDAQ	SLAB	Tue, Aug 18, 2015	44.40	44.40	42.82	43.16
3873	NASDAQ	SLAB	Mon, Aug 17, 2015	43.63	44.67	43.08	44.56
3872	NASDAQ	SLAB	Fri, Aug 14, 2015	43.51	43.92	43.14	43.79
3871	NASDAQ	SLAB	Thu, Aug 13, 2015	43.99	44.29	43.63	43.69
3870	NASDAQ	SLAB	Wed, Aug 12, 2015	43.04	44.41	42.77	44.00
3869	NASDAQ	SLAB	Tue, Aug 11, 2015	44.03	44.74	43.40	43.50
3868	NASDAQ	SLAB	Mon, Aug 10, 2015	44.05	45.08	44.00	44.50
3867	NASDAQ	SLAB	Fri, Aug 7, 2015	43.38	43.95	43.13	43.91
3866	NASDAQ	SLAB	Thu, Aug 6, 2015	43.70	43.98	43.07	43.56
3865	NASDAQ	SLAB	Wed, Aug 5, 2015	42.91	44.19	42.91	43.54
3864	NASDAQ	SLAB	Tue, Aug 4, 2015	42.94	43.71	42.63	42.98
3863	NASDAQ	SLAB	Mon, Aug 3, 2015	44.82	44.96	42.67	43.08
3862	NASDAQ	SLAB	Fri, Jul 31, 2015	45.47	45.63	44.73	44.99
3861	NASDAQ	SLAB	Thu, Jul 30, 2015	45.36	45.50	43.94	45.45
3860	NASDAQ	SLAB	Wed, Jul 29, 2015	44.11	46.55	43.77	45.31
3859	NASDAQ	SLAB	Tue, Jul 28, 2015	50.58	51.36	49.79	51.02
3858	NASDAQ	SLAB	Mon, Jul 27, 2015	49.58	50.21	48.75	50.15
3857	NASDAQ	SLAB	Fri, Jul 24, 2015	50.88	51.08	49.65	49.76
3856	NASDAQ	SLAB	Thu, Jul 23, 2015	50.44	51.83	50.38	50.85
3855	NASDAQ	SLAB	Wed, Jul 22, 2015	49.77	50.22	49.00	50.08
3854	NASDAQ	SLAB	Tue, Jul 21, 2015	51.30	51.92	50.48	50.67
3853	NASDAQ	SLAB	Mon, Jul 20, 2015	51.57	51.79	51.11	51.35
3852	NASDAQ	SLAB	Fri, Jul 17, 2015	52.27	52.50	51.29	51.54
3851	NASDAQ	SLAB	Thu, Jul 16, 2015	52.92	53.05	51.83	52.29
3850	NASDAQ	SLAB	Wed, Jul 15, 2015	53.66	53.84	52.97	53.11
3849	NASDAQ	SLAB	Tue, Jul 14, 2015	52.94	53.78	52.65	53.56
3848	NASDAQ	SLAB	Mon, Jul 13, 2015	52.77	53.05	52.33	52.72
3847	NASDAQ	SLAB	Fri, Jul 10, 2015	52.21	52.85	51.78	52.38
3846	NASDAQ	SLAB	Thu, Jul 9, 2015	52.41	53.66	51.65	51.68
3845	NASDAQ	SLAB	Wed, Jul 8, 2015	51.89	52.60	51.03	51.73
3844	NASDAQ	SLAB	Tue, Jul 7, 2015	52.60	52.61	51.01	52.46
3843	NASDAQ	SLAB	Mon, Jul 6, 2015	52.89	53.49	52.14	52.65
3842	NASDAQ	SLAB	Thu, Jul 2, 2015	53.49	53.87	53.01	53.37
3841	NASDAQ	SLAB	Wed, Jul 1, 2015	54.61	55.08	53.08	53.41
3840	NASDAQ	SLAB	Tue, Jun 30, 2015	54.29	55.02	53.73	54.01
3839	NASDAQ	SLAB	Mon, Jun 29, 2015	54.93	55.29	53.71	53.91
3838	NASDAQ	SLAB	Fri, Jun 26, 2015	56.77	56.77	54.93	55.50
3837	NASDAQ	SLAB	Thu, Jun 25, 2015	56.73	56.95	56.25	56.60
3836	NASDAQ	SLAB	Wed, Jun 24, 2015	56.83	57.01	56.19	56.26
3835	NASDAQ	SLAB	Tue, Jun 23, 2015	57.34	57.57	56.92	57.06
3834	NASDAQ	SLAB	Mon, Jun 22, 2015	57.90	57.90	56.81	57.22
3833	NASDAQ	SLAB	Fri, Jun 19, 2015	58.40	58.54	57.12	57.38
3832	NASDAQ	SLAB	Thu, Jun 18, 2015	56.87	58.54	56.74	58.45
3831	NASDAQ	SLAB	Wed, Jun 17, 2015	56.73	56.92	56.50	56.64
3830	NASDAQ	SLAB	Tue, Jun 16, 2015	56.00	56.80	56.00	56.54
3829	NASDAQ	SLAB	Mon, Jun 15, 2015	55.60	56.73	55.16	56.25
3828	NASDAQ	SLAB	Fri, Jun 12, 2015	56.39	56.54	55.71	56.08
3827	NASDAQ	SLAB	Thu, Jun 11, 2015	57.00	57.00	56.18	56.48
3826	NASDAQ	SLAB	Wed, Jun 10, 2015	56.14	56.75	55.76	56.55
3825	NASDAQ	SLAB	Tue, Jun 9, 2015	54.99	55.89	54.99	55.70
3824	NASDAQ	SLAB	Mon, Jun 8, 2015	55.86	55.91	54.84	55.08
3823	NASDAQ	SLAB	Fri, Jun 5, 2015	55.64	56.12	55.10	56.07
3822	NASDAQ	SLAB	Thu, Jun 4, 2015	55.78	56.19	55.33	55.71
3821	NASDAQ	SLAB	Wed, Jun 3, 2015	55.60	56.71	55.01	56.18
3820	NASDAQ	SLAB	Tue, Jun 2, 2015	55.40	55.64	55.00	55.31
3819	NASDAQ	SLAB	Mon, Jun 1, 2015	55.82	55.99	55.36	55.69
3818	NASDAQ	SLAB	Fri, May 29, 2015	54.78	55.73	54.29	55.44
3817	NASDAQ	SLAB	Thu, May 28, 2015	54.49	55.46	54.24	54.90
3816	NASDAQ	SLAB	Wed, May 27, 2015	52.28	54.84	52.16	54.62
3815	NASDAQ	SLAB	Tue, May 26, 2015	52.83	52.88	52.14	52.51
3814	NASDAQ	SLAB	Fri, May 22, 2015	52.30	53.19	52.29	52.70
3813	NASDAQ	SLAB	Thu, May 21, 2015	51.61	52.55	51.60	52.48
3812	NASDAQ	SLAB	Wed, May 20, 2015	51.79	52.21	51.54	51.71
3811	NASDAQ	SLAB	Tue, May 19, 2015	52.89	52.95	51.68	51.85
3810	NASDAQ	SLAB	Mon, May 18, 2015	51.38	52.96	50.91	52.75
3809	NASDAQ	SLAB	Fri, May 15, 2015	51.96	51.96	51.17	51.54
3808	NASDAQ	SLAB	Thu, May 14, 2015	51.34	52.00	51.26	51.93
3807	NASDAQ	SLAB	Wed, May 13, 2015	50.81	51.58	50.58	51.34
3806	NASDAQ	SLAB	Tue, May 12, 2015	51.34	51.34	50.24	50.81
3805	NASDAQ	SLAB	Mon, May 11, 2015	51.03	51.98	50.98	51.69
3804	NASDAQ	SLAB	Fri, May 8, 2015	51.67	51.94	50.62	51.32
3803	NASDAQ	SLAB	Thu, May 7, 2015	50.65	51.44	50.30	51.11
3802	NASDAQ	SLAB	Wed, May 6, 2015	50.55	50.82	49.85	50.64
3801	NASDAQ	SLAB	Tue, May 5, 2015	52.15	52.32	50.46	51.10
3800	NASDAQ	SLAB	Mon, May 4, 2015	52.77	52.77	51.77	52.39
3799	NASDAQ	SLAB	Fri, May 1, 2015	51.72	52.65	51.58	52.26
3798	NASDAQ	SLAB	Thu, Apr 30, 2015	52.15	53.08	51.50	51.67
3797	NASDAQ	SLAB	Wed, Apr 29, 2015	53.50	53.50	50.30	52.53
3796	NASDAQ	SLAB	Tue, Apr 28, 2015	51.86	53.37	51.05	53.31
3795	NASDAQ	SLAB	Mon, Apr 27, 2015	50.89	52.80	50.89	51.71
3794	NASDAQ	SLAB	Fri, Apr 24, 2015	52.76	52.76	50.81	50.89
3793	NASDAQ	SLAB	Thu, Apr 23, 2015	52.64	53.45	51.30	52.64
3792	NASDAQ	SLAB	Wed, Apr 22, 2015	52.96	53.67	52.37	52.98
3791	NASDAQ	SLAB	Tue, Apr 21, 2015	53.15	53.16	52.41	52.90
3790	NASDAQ	SLAB	Mon, Apr 20, 2015	51.92	53.21	51.65	52.76
3789	NASDAQ	SLAB	Fri, Apr 17, 2015	52.13	52.13	51.31	51.81
3788	NASDAQ	SLAB	Thu, Apr 16, 2015	52.11	52.93	51.92	52.60
3787	NASDAQ	SLAB	Wed, Apr 15, 2015	51.75	52.61	51.46	52.51
3786	NASDAQ	SLAB	Tue, Apr 14, 2015	51.91	52.00	51.25	51.48
3785	NASDAQ	SLAB	Mon, Apr 13, 2015	52.03	52.41	51.84	51.97
3784	NASDAQ	SLAB	Fri, Apr 10, 2015	52.13	52.16	51.53	52.15
3783	NASDAQ	SLAB	Thu, Apr 9, 2015	50.95	51.88	50.69	51.84
3782	NASDAQ	SLAB	Wed, Apr 8, 2015	50.60	51.26	50.53	51.09
3781	NASDAQ	SLAB	Tue, Apr 7, 2015	50.56	51.15	49.94	50.49
3780	NASDAQ	SLAB	Mon, Apr 6, 2015	50.72	51.21	50.15	50.50
3779	NASDAQ	SLAB	Thu, Apr 2, 2015	50.65	51.12	49.62	50.90
3778	NASDAQ	SLAB	Wed, Apr 1, 2015	50.75	51.42	49.77	50.46
3777	NASDAQ	SLAB	Tue, Mar 31, 2015	50.72	51.48	50.43	50.77
3776	NASDAQ	SLAB	Mon, Mar 30, 2015	50.53	51.00	50.03	50.82
3775	NASDAQ	SLAB	Fri, Mar 27, 2015	49.27	50.42	48.51	50.30
3774	NASDAQ	SLAB	Thu, Mar 26, 2015	49.43	49.43	48.67	49.10
3773	NASDAQ	SLAB	Wed, Mar 25, 2015	52.28	52.28	49.67	49.81
3772	NASDAQ	SLAB	Tue, Mar 24, 2015	52.54	52.83	52.00	52.01
3771	NASDAQ	SLAB	Mon, Mar 23, 2015	52.31	52.66	51.59	52.60
3770	NASDAQ	SLAB	Fri, Mar 20, 2015	52.00	52.60	51.53	52.49
3769	NASDAQ	SLAB	Thu, Mar 19, 2015	51.21	52.19	51.07	51.68
3768	NASDAQ	SLAB	Wed, Mar 18, 2015	50.87	51.51	50.01	51.49
3767	NASDAQ	SLAB	Tue, Mar 17, 2015	50.92	50.92	50.34	50.80
3766	NASDAQ	SLAB	Mon, Mar 16, 2015	50.96	51.43	50.64	51.22
3765	NASDAQ	SLAB	Fri, Mar 13, 2015	51.34	51.34	50.18	50.61
3764	NASDAQ	SLAB	Thu, Mar 12, 2015	50.32	51.33	50.19	51.26
3763	NASDAQ	SLAB	Wed, Mar 11, 2015	50.31	50.76	49.75	50.37
3762	NASDAQ	SLAB	Tue, Mar 10, 2015	50.06	50.55	49.71	50.14
3761	NASDAQ	SLAB	Mon, Mar 9, 2015	50.54	50.84	49.79	50.48
3760	NASDAQ	SLAB	Fri, Mar 6, 2015	50.02	50.47	49.67	50.30
3759	NASDAQ	SLAB	Thu, Mar 5, 2015	51.30	51.38	49.99	50.46
3758	NASDAQ	SLAB	Wed, Mar 4, 2015	51.01	51.38	50.44	51.32
3757	NASDAQ	SLAB	Tue, Mar 3, 2015	51.68	51.85	50.72	51.28
3756	NASDAQ	SLAB	Mon, Mar 2, 2015	50.86	51.99	50.84	51.97
3755	NASDAQ	SLAB	Fri, Feb 27, 2015	51.13	51.24	50.45	50.64
3754	NASDAQ	SLAB	Thu, Feb 26, 2015	50.67	51.22	50.41	51.10
3753	NASDAQ	SLAB	Wed, Feb 25, 2015	50.94	51.24	50.26	50.78
3752	NASDAQ	SLAB	Tue, Feb 24, 2015	49.59	51.25	49.58	51.13
3751	NASDAQ	SLAB	Mon, Feb 23, 2015	49.58	49.79	49.01	49.67
3750	NASDAQ	SLAB	Fri, Feb 20, 2015	49.50	49.96	48.80	49.90
3749	NASDAQ	SLAB	Thu, Feb 19, 2015	48.86	49.73	48.68	49.47
3748	NASDAQ	SLAB	Wed, Feb 18, 2015	48.69	49.44	48.47	49.16
3747	NASDAQ	SLAB	Tue, Feb 17, 2015	47.76	49.20	47.76	49.02
3746	NASDAQ	SLAB	Fri, Feb 13, 2015	49.40	49.85	48.88	49.26
3745	NASDAQ	SLAB	Thu, Feb 12, 2015	49.49	49.76	49.17	49.53
3744	NASDAQ	SLAB	Wed, Feb 11, 2015	47.75	49.41	47.66	49.30
3743	NASDAQ	SLAB	Tue, Feb 10, 2015	47.74	47.99	47.11	47.73
3742	NASDAQ	SLAB	Mon, Feb 9, 2015	47.34	47.75	46.92	47.44
3741	NASDAQ	SLAB	Fri, Feb 6, 2015	47.84	48.50	47.24	47.51
3740	NASDAQ	SLAB	Thu, Feb 5, 2015	48.54	48.64	47.51	47.72
3739	NASDAQ	SLAB	Wed, Feb 4, 2015	45.19	48.49	45.19	47.82
3738	NASDAQ	SLAB	Tue, Feb 3, 2015	44.36	45.52	43.92	44.16
3737	NASDAQ	SLAB	Mon, Feb 2, 2015	43.63	44.11	42.61	43.96
3736	NASDAQ	SLAB	Fri, Jan 30, 2015	45.35	45.97	43.68	43.76
3735	NASDAQ	SLAB	Thu, Jan 29, 2015	44.94	45.60	44.57	45.58
3734	NASDAQ	SLAB	Wed, Jan 28, 2015	45.25	46.56	44.70	44.83
3733	NASDAQ	SLAB	Tue, Jan 27, 2015	44.71	45.26	44.50	44.87
3732	NASDAQ	SLAB	Mon, Jan 26, 2015	45.33	45.52	44.79	45.34
3731	NASDAQ	SLAB	Fri, Jan 23, 2015	45.27	45.65	44.79	45.30
3730	NASDAQ	SLAB	Thu, Jan 22, 2015	45.49	45.49	44.02	45.25
3729	NASDAQ	SLAB	Wed, Jan 21, 2015	44.84	45.80	44.70	45.25
3728	NASDAQ	SLAB	Tue, Jan 20, 2015	44.90	45.47	44.58	45.10
3727	NASDAQ	SLAB	Fri, Jan 16, 2015	43.95	45.11	43.89	44.95
3726	NASDAQ	SLAB	Thu, Jan 15, 2015	45.53	46.37	44.07	44.17
3725	NASDAQ	SLAB	Wed, Jan 14, 2015	46.90	47.97	46.36	46.96
3724	NASDAQ	SLAB	Tue, Jan 13, 2015	47.31	48.50	46.67	47.28
3723	NASDAQ	SLAB	Mon, Jan 12, 2015	47.20	47.63	46.32	47.01
3722	NASDAQ	SLAB	Fri, Jan 9, 2015	46.91	47.67	45.55	47.31
3721	NASDAQ	SLAB	Thu, Jan 8, 2015	45.41	47.20	44.34	46.94
3720	NASDAQ	SLAB	Wed, Jan 7, 2015	45.53	45.53	44.73	44.90
3719	NASDAQ	SLAB	Tue, Jan 6, 2015	46.65	46.65	45.05	45.34
3718	NASDAQ	SLAB	Mon, Jan 5, 2015	47.10	47.53	46.36	46.49
3717	NASDAQ	SLAB	Fri, Jan 2, 2015	47.69	48.11	46.83	47.51
3716	NASDAQ	SLAB	Wed, Dec 31, 2014	48.03	48.50	47.62	47.62
3715	NASDAQ	SLAB	Tue, Dec 30, 2014	47.72	48.45	47.72	48.05
3714	NASDAQ	SLAB	Mon, Dec 29, 2014	48.05	48.19	47.54	47.97
3713	NASDAQ	SLAB	Fri, Dec 26, 2014	48.48	48.48	47.49	48.12
3712	NASDAQ	SLAB	Wed, Dec 24, 2014	47.77	48.50	47.50	48.26
3711	NASDAQ	SLAB	Tue, Dec 23, 2014	48.46	48.50	47.40	47.77
3710	NASDAQ	SLAB	Mon, Dec 22, 2014	46.41	48.21	46.30	48.17
3709	NASDAQ	SLAB	Fri, Dec 19, 2014	46.39	46.55	45.90	46.43
3708	NASDAQ	SLAB	Thu, Dec 18, 2014	46.14	46.50	45.35	46.44
3707	NASDAQ	SLAB	Wed, Dec 17, 2014	44.78	45.30	44.08	45.30
3706	NASDAQ	SLAB	Tue, Dec 16, 2014	44.64	45.57	43.98	44.63
3705	NASDAQ	SLAB	Mon, Dec 15, 2014	45.47	45.92	44.53	44.71
3704	NASDAQ	SLAB	Fri, Dec 12, 2014	45.35	46.06	45.08	45.09
3703	NASDAQ	SLAB	Thu, Dec 11, 2014	45.99	47.09	45.71	45.95
3702	NASDAQ	SLAB	Wed, Dec 10, 2014	46.78	47.11	45.58	45.66
3701	NASDAQ	SLAB	Tue, Dec 9, 2014	45.89	47.29	45.54	47.00
3700	NASDAQ	SLAB	Mon, Dec 8, 2014	47.10	47.62	46.28	46.49
3699	NASDAQ	SLAB	Fri, Dec 5, 2014	46.75	47.22	46.51	47.13
3698	NASDAQ	SLAB	Thu, Dec 4, 2014	47.23	47.49	46.50	46.69
3697	NASDAQ	SLAB	Wed, Dec 3, 2014	46.25	47.29	46.15	47.12
3696	NASDAQ	SLAB	Tue, Dec 2, 2014	45.18	46.18	45.12	46.12
3695	NASDAQ	SLAB	Mon, Dec 1, 2014	45.27	45.96	44.72	45.00
3694	NASDAQ	SLAB	Fri, Nov 28, 2014	46.13	46.30	45.28	45.35
3693	NASDAQ	SLAB	Wed, Nov 26, 2014	45.20	46.29	45.19	46.13
3692	NASDAQ	SLAB	Tue, Nov 25, 2014	45.50	45.52	44.86	45.06
3691	NASDAQ	SLAB	Mon, Nov 24, 2014	45.22	45.67	44.83	45.45
3690	NASDAQ	SLAB	Fri, Nov 21, 2014	45.71	45.88	44.96	45.14
3689	NASDAQ	SLAB	Thu, Nov 20, 2014	44.32	45.06	43.68	44.98
3688	NASDAQ	SLAB	Wed, Nov 19, 2014	45.14	45.33	44.30	44.66
3687	NASDAQ	SLAB	Tue, Nov 18, 2014	44.72	45.78	44.72	45.22
3686	NASDAQ	SLAB	Mon, Nov 17, 2014	45.16	45.25	44.32	44.54
3685	NASDAQ	SLAB	Fri, Nov 14, 2014	45.11	45.63	44.61	45.17
3684	NASDAQ	SLAB	Thu, Nov 13, 2014	45.78	46.00	45.43	45.32
3683	NASDAQ	SLAB	Wed, Nov 12, 2014	45.13	45.99	45.13	45.77
3682	NASDAQ	SLAB	Tue, Nov 11, 2014	45.47	45.61	45.06	45.35
3681	NASDAQ	SLAB	Mon, Nov 10, 2014	45.55	46.12	45.31	45.47
3680	NASDAQ	SLAB	Fri, Nov 7, 2014	46.25	46.25	45.08	45.60
3679	NASDAQ	SLAB	Thu, Nov 6, 2014	46.45	46.76	45.89	46.14
3678	NASDAQ	SLAB	Wed, Nov 5, 2014	45.95	46.68	45.59	46.45
3677	NASDAQ	SLAB	Tue, Nov 4, 2014	45.67	46.42	45.49	45.79
3676	NASDAQ	SLAB	Mon, Nov 3, 2014	45.56	46.37	45.43	45.76
3675	NASDAQ	SLAB	Fri, Oct 31, 2014	45.66	46.43	45.26	45.59
3674	NASDAQ	SLAB	Thu, Oct 30, 2014	44.90	45.30	43.85	44.66
3673	NASDAQ	SLAB	Wed, Oct 29, 2014	45.70	46.10	44.63	45.20
3672	NASDAQ	SLAB	Tue, Oct 28, 2014	44.96	45.83	44.84	45.79
3671	NASDAQ	SLAB	Mon, Oct 27, 2014	43.69	44.97	43.34	44.69
3670	NASDAQ	SLAB	Fri, Oct 24, 2014	44.22	44.79	43.65	43.99
3669	NASDAQ	SLAB	Thu, Oct 23, 2014	42.29	45.16	41.77	44.03
3668	NASDAQ	SLAB	Wed, Oct 22, 2014	39.81	40.09	38.61	38.69
3667	NASDAQ	SLAB	Tue, Oct 21, 2014	38.95	39.76	38.87	39.59
3666	NASDAQ	SLAB	Mon, Oct 20, 2014	37.71	38.66	37.47	38.65
3665	NASDAQ	SLAB	Fri, Oct 17, 2014	38.87	39.00	37.50	37.82
3664	NASDAQ	SLAB	Thu, Oct 16, 2014	37.21	38.75	36.88	38.48
3663	NASDAQ	SLAB	Wed, Oct 15, 2014	36.76	38.20	36.67	37.80
3662	NASDAQ	SLAB	Tue, Oct 14, 2014	37.52	38.06	37.06	37.42
3661	NASDAQ	SLAB	Mon, Oct 13, 2014	37.42	38.01	36.29	37.07
3660	NASDAQ	SLAB	Fri, Oct 10, 2014	38.40	38.75	37.02	38.06
3659	NASDAQ	SLAB	Thu, Oct 9, 2014	39.53	39.62	38.89	39.17
3658	NASDAQ	SLAB	Wed, Oct 8, 2014	38.61	39.82	38.36	39.68
3657	NASDAQ	SLAB	Tue, Oct 7, 2014	39.23	39.77	38.62	38.67
3656	NASDAQ	SLAB	Mon, Oct 6, 2014	40.13	40.43	39.42	39.56
3655	NASDAQ	SLAB	Fri, Oct 3, 2014	40.87	40.99	40.05	40.09
3654	NASDAQ	SLAB	Thu, Oct 2, 2014	40.20	40.79	39.67	40.43
3653	NASDAQ	SLAB	Wed, Oct 1, 2014	40.63	41.04	40.13	40.15
3652	NASDAQ	SLAB	Tue, Sep 30, 2014	41.29	41.62	40.64	40.64
3651	NASDAQ	SLAB	Mon, Sep 29, 2014	40.94	41.76	40.94	41.28
3650	NASDAQ	SLAB	Fri, Sep 26, 2014	41.23	41.58	41.01	41.41
3649	NASDAQ	SLAB	Thu, Sep 25, 2014	41.60	41.83	40.75	40.92
3648	NASDAQ	SLAB	Wed, Sep 24, 2014	42.00	42.11	41.35	41.71
3647	NASDAQ	SLAB	Tue, Sep 23, 2014	42.03	42.72	41.81	41.83
3646	NASDAQ	SLAB	Mon, Sep 22, 2014	42.02	42.42	41.61	42.26
3645	NASDAQ	SLAB	Fri, Sep 19, 2014	42.77	42.78	42.03	42.24
3644	NASDAQ	SLAB	Thu, Sep 18, 2014	42.55	42.87	42.36	42.75
3643	NASDAQ	SLAB	Wed, Sep 17, 2014	42.10	42.80	42.08	42.28
3642	NASDAQ	SLAB	Tue, Sep 16, 2014	41.82	42.42	41.47	42.19
3641	NASDAQ	SLAB	Mon, Sep 15, 2014	42.49	42.80	41.76	42.02
3640	NASDAQ	SLAB	Fri, Sep 12, 2014	43.22	43.22	42.54	42.66
3639	NASDAQ	SLAB	Thu, Sep 11, 2014	42.83	43.32	42.83	43.14
3638	NASDAQ	SLAB	Wed, Sep 10, 2014	43.21	43.41	42.71	42.95
3637	NASDAQ	SLAB	Tue, Sep 9, 2014	43.65	43.99	43.08	43.32
3636	NASDAQ	SLAB	Mon, Sep 8, 2014	43.71	44.24	43.41	43.75
3635	NASDAQ	SLAB	Fri, Sep 5, 2014	43.68	44.33	43.31	43.71
3634	NASDAQ	SLAB	Thu, Sep 4, 2014	43.85	44.21	43.40	43.64
3633	NASDAQ	SLAB	Wed, Sep 3, 2014	44.76	44.79	43.46	43.68
3632	NASDAQ	SLAB	Tue, Sep 2, 2014	45.38	45.64	44.42	44.62
3631	NASDAQ	SLAB	Fri, Aug 29, 2014	43.94	45.50	43.94	45.33
3630	NASDAQ	SLAB	Thu, Aug 28, 2014	43.62	44.14	43.39	43.84
3629	NASDAQ	SLAB	Wed, Aug 27, 2014	44.15	44.15	43.52	43.71
3628	NASDAQ	SLAB	Tue, Aug 26, 2014	44.07	44.39	43.83	44.16
3627	NASDAQ	SLAB	Mon, Aug 25, 2014	44.49	44.70	43.89	44.05
3626	NASDAQ	SLAB	Fri, Aug 22, 2014	43.74	44.34	43.26	44.27
3625	NASDAQ	SLAB	Thu, Aug 21, 2014	43.22	43.83	42.95	43.82
3624	NASDAQ	SLAB	Wed, Aug 20, 2014	42.93	43.50	42.83	43.27
3623	NASDAQ	SLAB	Tue, Aug 19, 2014	42.96	43.63	42.96	43.13
3622	NASDAQ	SLAB	Mon, Aug 18, 2014	42.74	42.96	42.62	42.92
3621	NASDAQ	SLAB	Fri, Aug 15, 2014	42.83	42.98	41.87	42.31
3620	NASDAQ	SLAB	Thu, Aug 14, 2014	42.88	42.94	42.35	42.39
3619	NASDAQ	SLAB	Wed, Aug 13, 2014	42.80	43.09	42.63	42.80
3618	NASDAQ	SLAB	Tue, Aug 12, 2014	42.76	43.07	42.08	42.50
3617	NASDAQ	SLAB	Mon, Aug 11, 2014	42.79	43.09	42.51	42.90
3616	NASDAQ	SLAB	Fri, Aug 8, 2014	42.19	42.85	42.04	42.49
3615	NASDAQ	SLAB	Thu, Aug 7, 2014	42.15	42.34	41.63	41.75
3614	NASDAQ	SLAB	Wed, Aug 6, 2014	41.79	42.44	41.73	42.00
3613	NASDAQ	SLAB	Tue, Aug 5, 2014	41.25	42.22	41.09	41.94
3612	NASDAQ	SLAB	Mon, Aug 4, 2014	41.29	41.65	40.78	41.55
3611	NASDAQ	SLAB	Fri, Aug 1, 2014	40.73	41.32	40.51	41.12
3610	NASDAQ	SLAB	Thu, Jul 31, 2014	41.01	41.19	40.60	40.73
3609	NASDAQ	SLAB	Wed, Jul 30, 2014	41.12	41.53	40.62	41.50
3608	NASDAQ	SLAB	Tue, Jul 29, 2014	40.91	41.50	40.78	40.98
3607	NASDAQ	SLAB	Mon, Jul 28, 2014	40.05	40.98	39.80	40.89
3606	NASDAQ	SLAB	Fri, Jul 25, 2014	43.51	43.51	39.29	40.04
3605	NASDAQ	SLAB	Thu, Jul 24, 2014	46.64	47.34	46.44	46.80
3604	NASDAQ	SLAB	Wed, Jul 23, 2014	48.18	48.18	46.25	46.50
3603	NASDAQ	SLAB	Tue, Jul 22, 2014	47.81	48.26	47.65	47.83
3602	NASDAQ	SLAB	Mon, Jul 21, 2014	47.26	47.94	47.12	47.62
3601	NASDAQ	SLAB	Fri, Jul 18, 2014	46.73	47.92	46.73	47.56
3600	NASDAQ	SLAB	Thu, Jul 17, 2014	47.46	47.64	46.62	46.80
3599	NASDAQ	SLAB	Wed, Jul 16, 2014	48.17	48.46	47.50	47.75
3598	NASDAQ	SLAB	Tue, Jul 15, 2014	48.28	48.61	47.48	48.06
3597	NASDAQ	SLAB	Mon, Jul 14, 2014	48.67	48.82	48.14	48.38
3596	NASDAQ	SLAB	Fri, Jul 11, 2014	47.96	48.59	47.78	48.26
3595	NASDAQ	SLAB	Thu, Jul 10, 2014	47.80	48.78	47.55	48.10
3594	NASDAQ	SLAB	Wed, Jul 9, 2014	48.35	48.80	48.14	48.66
3593	NASDAQ	SLAB	Tue, Jul 8, 2014	48.51	48.66	47.56	48.27
3592	NASDAQ	SLAB	Mon, Jul 7, 2014	49.14	49.16	48.31	48.36
3591	NASDAQ	SLAB	Thu, Jul 3, 2014	48.78	49.57	48.44	49.33
3590	NASDAQ	SLAB	Wed, Jul 2, 2014	49.20	49.76	48.48	48.58
3589	NASDAQ	SLAB	Tue, Jul 1, 2014	49.59	50.05	49.24	49.33
3588	NASDAQ	SLAB	Mon, Jun 30, 2014	48.97	49.43	48.86	49.25
3587	NASDAQ	SLAB	Fri, Jun 27, 2014	48.42	49.24	48.13	48.85
3586	NASDAQ	SLAB	Thu, Jun 26, 2014	49.42	49.45	47.95	48.61
3585	NASDAQ	SLAB	Wed, Jun 25, 2014	48.93	49.77	48.68	49.58
3584	NASDAQ	SLAB	Tue, Jun 24, 2014	49.30	49.99	48.84	49.01
3583	NASDAQ	SLAB	Mon, Jun 23, 2014	48.96	49.48	48.74	49.34
3582	NASDAQ	SLAB	Fri, Jun 20, 2014	48.83	49.25	48.60	49.11
3581	NASDAQ	SLAB	Thu, Jun 19, 2014	48.54	49.04	48.28	48.89
3580	NASDAQ	SLAB	Wed, Jun 18, 2014	48.79	48.96	48.19	48.52
3579	NASDAQ	SLAB	Tue, Jun 17, 2014	48.13	49.23	47.97	48.92
3578	NASDAQ	SLAB	Mon, Jun 16, 2014	48.15	48.54	47.90	48.34
3577	NASDAQ	SLAB	Fri, Jun 13, 2014	47.91	48.45	47.60	48.27
3576	NASDAQ	SLAB	Thu, Jun 12, 2014	47.43	48.06	47.10	47.64
3575	NASDAQ	SLAB	Wed, Jun 11, 2014	47.00	47.78	46.63	47.50
3574	NASDAQ	SLAB	Tue, Jun 10, 2014	46.57	47.23	46.42	47.18
3573	NASDAQ	SLAB	Mon, Jun 9, 2014	45.65	46.70	45.40	46.61
3572	NASDAQ	SLAB	Fri, Jun 6, 2014	45.44	45.89	45.07	45.65
3571	NASDAQ	SLAB	Thu, Jun 5, 2014	43.91	45.62	44.31	45.34
3570	NASDAQ	SLAB	Wed, Jun 4, 2014	44.40	44.86	44.40	44.75
3569	NASDAQ	SLAB	Tue, Jun 3, 2014	44.62	44.93	44.19	44.58
3568	NASDAQ	SLAB	Mon, Jun 2, 2014	45.35	45.44	44.52	44.61
3567	NASDAQ	SLAB	Fri, May 30, 2014	45.21	45.55	44.98	45.12
3566	NASDAQ	SLAB	Thu, May 29, 2014	45.64	45.85	45.00	45.19
3565	NASDAQ	SLAB	Wed, May 28, 2014	45.59	45.82	45.07	45.45
3564	NASDAQ	SLAB	Tue, May 27, 2014	45.05	46.16	44.78	45.63
3563	NASDAQ	SLAB	Fri, May 23, 2014	44.07	44.83	43.91	44.67
3562	NASDAQ	SLAB	Thu, May 22, 2014	44.22	44.90	43.86	44.21
3561	NASDAQ	SLAB	Wed, May 21, 2014	44.43	44.96	43.48	44.08
3560	NASDAQ	SLAB	Tue, May 20, 2014	44.24	44.58	43.84	44.20
3559	NASDAQ	SLAB	Mon, May 19, 2014	43.74	44.65	43.40	44.47
3558	NASDAQ	SLAB	Fri, May 16, 2014	43.54	43.76	42.95	43.76
3557	NASDAQ	SLAB	Thu, May 15, 2014	43.65	43.94	42.41	43.54
3556	NASDAQ	SLAB	Wed, May 14, 2014	44.34	44.77	43.68	43.69
3555	NASDAQ	SLAB	Tue, May 13, 2014	44.85	45.14	43.94	44.59
3554	NASDAQ	SLAB	Mon, May 12, 2014	44.50	45.75	44.44	45.00
3553	NASDAQ	SLAB	Fri, May 9, 2014	44.17	44.65	43.54	44.49
3552	NASDAQ	SLAB	Thu, May 8, 2014	44.18	44.93	43.92	44.22
3551	NASDAQ	SLAB	Wed, May 7, 2014	44.24	44.66	43.43	44.21
3550	NASDAQ	SLAB	Tue, May 6, 2014	44.70	45.19	43.95	44.08
3549	NASDAQ	SLAB	Mon, May 5, 2014	44.43	44.97	44.02	44.66
3548	NASDAQ	SLAB	Fri, May 2, 2014	44.23	45.07	43.97	44.65
3547	NASDAQ	SLAB	Thu, May 1, 2014	44.77	45.44	43.99	44.22
3546	NASDAQ	SLAB	Wed, Apr 30, 2014	43.92	45.55	42.73	44.96
3545	NASDAQ	SLAB	Tue, Apr 29, 2014	47.49	47.49	44.25	44.49
3544	NASDAQ	SLAB	Mon, Apr 28, 2014	50.61	50.72	48.19	48.98
3543	NASDAQ	SLAB	Fri, Apr 25, 2014	51.85	52.12	50.21	50.44
3542	NASDAQ	SLAB	Thu, Apr 24, 2014	52.30	52.49	51.33	52.03
3541	NASDAQ	SLAB	Wed, Apr 23, 2014	52.15	52.72	51.79	51.96
3540	NASDAQ	SLAB	Tue, Apr 22, 2014	51.04	52.32	50.98	52.12
3539	NASDAQ	SLAB	Mon, Apr 21, 2014	50.82	51.21	50.23	51.06
3538	NASDAQ	SLAB	Thu, Apr 17, 2014	49.87	51.09	49.46	50.63
3537	NASDAQ	SLAB	Wed, Apr 16, 2014	50.31	50.40	49.31	49.77
3536	NASDAQ	SLAB	Tue, Apr 15, 2014	49.69	50.32	48.86	50.14
3535	NASDAQ	SLAB	Mon, Apr 14, 2014	50.20	50.20	49.16	49.75
3534	NASDAQ	SLAB	Fri, Apr 11, 2014	50.16	50.88	48.93	49.91
3533	NASDAQ	SLAB	Thu, Apr 10, 2014	51.93	52.32	50.43	50.43
3532	NASDAQ	SLAB	Wed, Apr 9, 2014	52.12	52.48	51.52	52.19
3531	NASDAQ	SLAB	Tue, Apr 8, 2014	50.93	51.91	50.71	51.80
3530	NASDAQ	SLAB	Mon, Apr 7, 2014	51.38	52.09	50.20	50.98
3529	NASDAQ	SLAB	Fri, Apr 4, 2014	53.21	53.25	51.08	51.56
3528	NASDAQ	SLAB	Thu, Apr 3, 2014	53.38	53.78	52.46	52.86
3527	NASDAQ	SLAB	Wed, Apr 2, 2014	53.20	53.77	52.76	53.25
3526	NASDAQ	SLAB	Tue, Apr 1, 2014	52.40	53.29	52.22	53.11
3525	NASDAQ	SLAB	Mon, Mar 31, 2014	51.89	52.59	51.50	52.25
3524	NASDAQ	SLAB	Fri, Mar 28, 2014	51.40	52.31	51.04	51.59
3523	NASDAQ	SLAB	Thu, Mar 27, 2014	51.54	51.86	49.83	51.31
3522	NASDAQ	SLAB	Wed, Mar 26, 2014	52.59	53.02	51.37	51.44
3521	NASDAQ	SLAB	Tue, Mar 25, 2014	52.37	53.42	52.12	52.37
3520	NASDAQ	SLAB	Mon, Mar 24, 2014	52.90	52.90	51.42	52.35
3519	NASDAQ	SLAB	Fri, Mar 21, 2014	53.23	53.92	52.48	52.75
3518	NASDAQ	SLAB	Thu, Mar 20, 2014	52.71	54.00	52.45	53.21
3517	NASDAQ	SLAB	Wed, Mar 19, 2014	53.02	53.13	52.39	52.75
3516	NASDAQ	SLAB	Tue, Mar 18, 2014	52.50	53.27	52.20	53.11
3515	NASDAQ	SLAB	Mon, Mar 17, 2014	52.33	52.94	51.71	52.50
3514	NASDAQ	SLAB	Fri, Mar 14, 2014	51.42	52.50	51.42	52.20
3513	NASDAQ	SLAB	Thu, Mar 13, 2014	52.90	53.25	51.23	51.67
3512	NASDAQ	SLAB	Wed, Mar 12, 2014	52.17	53.27	51.99	52.93
3511	NASDAQ	SLAB	Tue, Mar 11, 2014	52.81	53.26	51.84	52.29
3510	NASDAQ	SLAB	Mon, Mar 10, 2014	53.12	53.62	52.42	52.98
3509	NASDAQ	SLAB	Fri, Mar 7, 2014	52.95	53.36	52.24	53.27
3508	NASDAQ	SLAB	Thu, Mar 6, 2014	53.00	53.13	52.63	52.82
3507	NASDAQ	SLAB	Wed, Mar 5, 2014	52.92	53.02	52.38	52.88
3506	NASDAQ	SLAB	Tue, Mar 4, 2014	52.25	52.82	51.88	52.79
3505	NASDAQ	SLAB	Mon, Mar 3, 2014	51.53	52.05	51.22	51.62
3504	NASDAQ	SLAB	Fri, Feb 28, 2014	51.56	52.20	51.50	51.97
3503	NASDAQ	SLAB	Thu, Feb 27, 2014	51.33	51.81	50.98	51.74
3502	NASDAQ	SLAB	Wed, Feb 26, 2014	50.91	51.50	50.60	51.46
3501	NASDAQ	SLAB	Tue, Feb 25, 2014	50.92	51.50	50.42	51.03
3500	NASDAQ	SLAB	Mon, Feb 24, 2014	50.00	51.44	49.63	50.94
3499	NASDAQ	SLAB	Fri, Feb 21, 2014	49.59	50.69	49.22	50.02
3498	NASDAQ	SLAB	Thu, Feb 20, 2014	48.39	49.53	48.20	49.50
3497	NASDAQ	SLAB	Wed, Feb 19, 2014	47.74	48.61	47.46	48.13
3496	NASDAQ	SLAB	Tue, Feb 18, 2014	47.28	48.25	47.00	47.76
3495	NASDAQ	SLAB	Fri, Feb 14, 2014	48.02	48.65	47.53	48.17
3494	NASDAQ	SLAB	Thu, Feb 13, 2014	47.50	48.72	47.50	47.94
3493	NASDAQ	SLAB	Wed, Feb 12, 2014	47.21	47.94	47.21	47.77
3492	NASDAQ	SLAB	Tue, Feb 11, 2014	46.28	47.14	46.28	47.06
3491	NASDAQ	SLAB	Mon, Feb 10, 2014	47.00	47.62	46.63	46.68
3490	NASDAQ	SLAB	Fri, Feb 7, 2014	46.71	47.13	46.41	47.10
3489	NASDAQ	SLAB	Thu, Feb 6, 2014	46.14	47.05	45.85	46.48
3488	NASDAQ	SLAB	Wed, Feb 5, 2014	46.48	46.77	45.43	46.04
3487	NASDAQ	SLAB	Tue, Feb 4, 2014	45.79	47.07	45.42	46.56
3486	NASDAQ	SLAB	Mon, Feb 3, 2014	47.06	47.42	45.44	45.70
3485	NASDAQ	SLAB	Fri, Jan 31, 2014	47.52	48.16	47.15	47.24
3484	NASDAQ	SLAB	Thu, Jan 30, 2014	46.68	48.07	45.92	48.02
3483	NASDAQ	SLAB	Wed, Jan 29, 2014	47.00	47.45	44.78	46.15
3482	NASDAQ	SLAB	Tue, Jan 28, 2014	43.37	43.54	42.83	43.04
3481	NASDAQ	SLAB	Mon, Jan 27, 2014	43.73	43.75	42.78	43.37
3480	NASDAQ	SLAB	Fri, Jan 24, 2014	44.41	44.42	43.24	43.33
3479	NASDAQ	SLAB	Thu, Jan 23, 2014	44.78	45.24	44.44	44.61
3478	NASDAQ	SLAB	Wed, Jan 22, 2014	45.15	45.48	44.47	44.85
3477	NASDAQ	SLAB	Tue, Jan 21, 2014	45.00	45.50	44.75	45.07
3476	NASDAQ	SLAB	Fri, Jan 17, 2014	44.44	45.61	44.29	45.00
3475	NASDAQ	SLAB	Thu, Jan 16, 2014	44.78	45.24	44.48	44.64
3474	NASDAQ	SLAB	Wed, Jan 15, 2014	44.18	46.12	44.00	45.09
3473	NASDAQ	SLAB	Tue, Jan 14, 2014	42.80	43.94	42.80	43.89
3472	NASDAQ	SLAB	Mon, Jan 13, 2014	42.40	42.92	42.08	42.32
3471	NASDAQ	SLAB	Fri, Jan 10, 2014	42.75	42.75	42.09	42.42
3470	NASDAQ	SLAB	Thu, Jan 9, 2014	42.69	42.75	41.87	42.61
3469	NASDAQ	SLAB	Wed, Jan 8, 2014	42.40	42.76	42.16	42.62
3468	NASDAQ	SLAB	Tue, Jan 7, 2014	42.55	42.79	42.13	42.49
3467	NASDAQ	SLAB	Mon, Jan 6, 2014	42.58	42.83	42.13	42.39
3466	NASDAQ	SLAB	Fri, Jan 3, 2014	41.93	42.73	41.89	42.46
3465	NASDAQ	SLAB	Thu, Jan 2, 2014	43.21	43.21	41.19	41.94
3464	NASDAQ	SLAB	Tue, Dec 31, 2013	43.50	43.67	43.06	43.31
3463	NASDAQ	SLAB	Mon, Dec 30, 2013	42.37	43.47	42.37	43.38
3462	NASDAQ	SLAB	Fri, Dec 27, 2013	42.12	42.39	41.91	42.35
3461	NASDAQ	SLAB	Thu, Dec 26, 2013	42.26	42.58	41.87	42.11
3460	NASDAQ	SLAB	Tue, Dec 24, 2013	42.06	42.50	41.83	42.11
3459	NASDAQ	SLAB	Mon, Dec 23, 2013	41.69	42.35	41.46	42.14
3458	NASDAQ	SLAB	Fri, Dec 20, 2013	40.73	41.81	40.73	41.60
3457	NASDAQ	SLAB	Thu, Dec 19, 2013	42.36	42.36	40.89	41.10
3456	NASDAQ	SLAB	Wed, Dec 18, 2013	42.80	42.80	41.56	42.49
3455	NASDAQ	SLAB	Tue, Dec 17, 2013	41.70	42.50	41.70	42.15
3454	NASDAQ	SLAB	Mon, Dec 16, 2013	40.98	41.85	40.75	41.69
3453	NASDAQ	SLAB	Fri, Dec 13, 2013	40.26	40.97	40.16	40.72
3452	NASDAQ	SLAB	Thu, Dec 12, 2013	40.85	40.91	40.11	40.20
3451	NASDAQ	SLAB	Wed, Dec 11, 2013	41.70	41.92	40.84	40.99
3450	NASDAQ	SLAB	Tue, Dec 10, 2013	41.31	42.04	40.79	41.60
3449	NASDAQ	SLAB	Mon, Dec 9, 2013	40.63	41.94	40.47	41.35
3448	NASDAQ	SLAB	Fri, Dec 6, 2013	40.60	40.91	40.31	40.56
3447	NASDAQ	SLAB	Thu, Dec 5, 2013	39.95	40.50	39.70	40.32
3446	NASDAQ	SLAB	Wed, Dec 4, 2013	39.34	40.15	39.34	39.93
3445	NASDAQ	SLAB	Tue, Dec 3, 2013	39.03	39.64	39.03	39.45
3444	NASDAQ	SLAB	Mon, Dec 2, 2013	39.02	39.90	38.71	39.19
3443	NASDAQ	SLAB	Fri, Nov 29, 2013	39.02	39.53	38.98	39.05
3442	NASDAQ	SLAB	Wed, Nov 27, 2013	38.69	39.19	38.36	38.96
3441	NASDAQ	SLAB	Tue, Nov 26, 2013	38.49	39.13	38.29	38.74
3440	NASDAQ	SLAB	Mon, Nov 25, 2013	38.35	38.55	38.11	38.54
3439	NASDAQ	SLAB	Fri, Nov 22, 2013	38.61	38.66	38.26	38.38
3438	NASDAQ	SLAB	Thu, Nov 21, 2013	38.50	38.83	37.93	38.63
3437	NASDAQ	SLAB	Wed, Nov 20, 2013	38.03	38.42	37.89	38.20
3436	NASDAQ	SLAB	Tue, Nov 19, 2013	39.04	39.27	37.57	37.85
3435	NASDAQ	SLAB	Mon, Nov 18, 2013	39.48	39.66	39.04	39.11
3434	NASDAQ	SLAB	Fri, Nov 15, 2013	39.57	39.57	39.15	39.37
3433	NASDAQ	SLAB	Thu, Nov 14, 2013	39.47	39.64	39.10	39.50
3432	NASDAQ	SLAB	Wed, Nov 13, 2013	39.66	40.09	39.66	39.80
3431	NASDAQ	SLAB	Tue, Nov 12, 2013	39.40	40.09	39.40	40.01
3430	NASDAQ	SLAB	Mon, Nov 11, 2013	39.82	39.87	39.38	39.59
3429	NASDAQ	SLAB	Fri, Nov 8, 2013	39.40	39.98	39.37	39.91
3428	NASDAQ	SLAB	Thu, Nov 7, 2013	39.62	39.62	39.24	39.32
3427	NASDAQ	SLAB	Wed, Nov 6, 2013	39.82	40.04	39.32	39.66
3426	NASDAQ	SLAB	Tue, Nov 5, 2013	39.91	40.19	39.64	39.83
3425	NASDAQ	SLAB	Mon, Nov 4, 2013	40.06	40.33	40.00	40.15
3424	NASDAQ	SLAB	Fri, Nov 1, 2013	40.25	40.52	39.65	39.99
3423	NASDAQ	SLAB	Thu, Oct 31, 2013	40.17	40.72	39.99	40.22
3422	NASDAQ	SLAB	Wed, Oct 30, 2013	40.28	40.64	39.82	40.16
3421	NASDAQ	SLAB	Tue, Oct 29, 2013	39.78	40.11	39.58	40.09
3420	NASDAQ	SLAB	Mon, Oct 28, 2013	39.25	39.60	38.70	39.60
3419	NASDAQ	SLAB	Fri, Oct 25, 2013	39.18	40.00	38.61	39.34
3418	NASDAQ	SLAB	Thu, Oct 24, 2013	39.39	40.51	39.00	39.21
3417	NASDAQ	SLAB	Wed, Oct 23, 2013	41.82	42.16	41.13	41.49
3416	NASDAQ	SLAB	Tue, Oct 22, 2013	43.76	43.95	42.07	42.19
3415	NASDAQ	SLAB	Mon, Oct 21, 2013	43.48	44.19	43.35	43.96
3414	NASDAQ	SLAB	Fri, Oct 18, 2013	43.73	43.80	43.26	43.66
3413	NASDAQ	SLAB	Thu, Oct 17, 2013	43.40	43.81	43.07	43.68
3412	NASDAQ	SLAB	Wed, Oct 16, 2013	43.37	43.84	43.21	43.77
3411	NASDAQ	SLAB	Tue, Oct 15, 2013	43.36	43.73	42.99	43.29
3410	NASDAQ	SLAB	Mon, Oct 14, 2013	42.93	43.87	42.93	43.61
3409	NASDAQ	SLAB	Fri, Oct 11, 2013	42.64	43.68	42.48	43.51
3408	NASDAQ	SLAB	Thu, Oct 10, 2013	42.51	43.00	42.11	42.87
3407	NASDAQ	SLAB	Wed, Oct 9, 2013	42.37	42.53	41.82	42.19
3406	NASDAQ	SLAB	Tue, Oct 8, 2013	42.57	42.79	42.23	42.36
3405	NASDAQ	SLAB	Mon, Oct 7, 2013	42.23	42.85	41.86	42.49
3404	NASDAQ	SLAB	Fri, Oct 4, 2013	42.29	42.71	41.72	42.54
3403	NASDAQ	SLAB	Thu, Oct 3, 2013	42.69	42.72	41.73	42.19
3402	NASDAQ	SLAB	Wed, Oct 2, 2013	42.63	42.82	42.33	42.81
3401	NASDAQ	SLAB	Tue, Oct 1, 2013	42.74	43.01	42.43	42.69
3400	NASDAQ	SLAB	Mon, Sep 30, 2013	41.83	42.97	41.65	42.71
3399	NASDAQ	SLAB	Fri, Sep 27, 2013	41.73	42.37	41.53	42.23
3398	NASDAQ	SLAB	Thu, Sep 26, 2013	41.82	42.16	41.27	41.82
3397	NASDAQ	SLAB	Wed, Sep 25, 2013	41.63	42.27	41.31	41.66
3396	NASDAQ	SLAB	Tue, Sep 24, 2013	41.54	42.13	41.14	41.63
3395	NASDAQ	SLAB	Mon, Sep 23, 2013	41.78	42.06	41.26	41.63
3394	NASDAQ	SLAB	Fri, Sep 20, 2013	41.56	41.88	41.10	41.68
3393	NASDAQ	SLAB	Thu, Sep 19, 2013	41.65	41.79	41.01	41.53
3392	NASDAQ	SLAB	Wed, Sep 18, 2013	41.57	41.96	41.25	41.65
3391	NASDAQ	SLAB	Tue, Sep 17, 2013	41.45	41.82	41.24	41.68
3390	NASDAQ	SLAB	Mon, Sep 16, 2013	41.54	41.70	41.15	41.45
3389	NASDAQ	SLAB	Fri, Sep 13, 2013	40.82	41.16	40.56	41.15
3388	NASDAQ	SLAB	Thu, Sep 12, 2013	40.76	40.92	40.50	40.69
3387	NASDAQ	SLAB	Wed, Sep 11, 2013	40.64	41.00	40.49	40.65
3386	NASDAQ	SLAB	Tue, Sep 10, 2013	40.42	40.93	40.35	40.89
3385	NASDAQ	SLAB	Mon, Sep 9, 2013	40.16	40.60	40.13	40.27
3384	NASDAQ	SLAB	Fri, Sep 6, 2013	39.48	40.35	38.82	40.13
3383	NASDAQ	SLAB	Thu, Sep 5, 2013	39.63	39.88	39.22	39.32
3382	NASDAQ	SLAB	Wed, Sep 4, 2013	38.47	39.85	38.46	39.69
3381	NASDAQ	SLAB	Tue, Sep 3, 2013	39.18	39.81	38.16	38.45
3380	NASDAQ	SLAB	Fri, Aug 30, 2013	39.44	39.47	38.57	38.69
3379	NASDAQ	SLAB	Thu, Aug 29, 2013	39.04	39.54	39.04	39.38
3378	NASDAQ	SLAB	Wed, Aug 28, 2013	38.53	39.41	38.51	39.05
3377	NASDAQ	SLAB	Tue, Aug 27, 2013	39.40	39.40	38.40	38.65
3376	NASDAQ	SLAB	Mon, Aug 26, 2013	39.73	40.01	39.46	39.68
3375	NASDAQ	SLAB	Fri, Aug 23, 2013	40.03	40.26	39.38	39.68
3374	NASDAQ	SLAB	Thu, Aug 22, 2013	39.46	40.30	39.31	40.03
3373	NASDAQ	SLAB	Wed, Aug 21, 2013	39.48	39.82	38.97	39.55
3372	NASDAQ	SLAB	Tue, Aug 20, 2013	39.28	40.30	39.12	39.68
3371	NASDAQ	SLAB	Mon, Aug 19, 2013	40.10	40.57	39.28	39.30
3370	NASDAQ	SLAB	Fri, Aug 16, 2013	39.23	40.03	39.23	39.97
3369	NASDAQ	SLAB	Thu, Aug 15, 2013	39.85	40.00	39.17	39.31
3368	NASDAQ	SLAB	Wed, Aug 14, 2013	40.21	40.62	40.09	40.25
3367	NASDAQ	SLAB	Tue, Aug 13, 2013	40.29	40.57	40.01	40.36
3366	NASDAQ	SLAB	Mon, Aug 12, 2013	39.33	40.43	39.26	40.33
3365	NASDAQ	SLAB	Fri, Aug 9, 2013	39.20	39.49	38.95	39.37
3364	NASDAQ	SLAB	Thu, Aug 8, 2013	39.73	39.93	38.81	39.15
3363	NASDAQ	SLAB	Wed, Aug 7, 2013	39.84	40.07	39.23	39.45
3362	NASDAQ	SLAB	Tue, Aug 6, 2013	40.05	40.13	39.33	39.86
3361	NASDAQ	SLAB	Mon, Aug 5, 2013	40.08	40.47	40.03	40.08
3360	NASDAQ	SLAB	Fri, Aug 2, 2013	39.97	40.35	39.75	40.12
3359	NASDAQ	SLAB	Thu, Aug 1, 2013	39.39	40.50	39.37	40.25
3358	NASDAQ	SLAB	Wed, Jul 31, 2013	39.23	39.53	38.90	39.06
3357	NASDAQ	SLAB	Tue, Jul 30, 2013	39.33	39.45	39.05	39.30
3356	NASDAQ	SLAB	Mon, Jul 29, 2013	39.21	39.82	39.09	39.17
3355	NASDAQ	SLAB	Fri, Jul 26, 2013	39.21	40.23	39.13	39.46
3354	NASDAQ	SLAB	Thu, Jul 25, 2013	42.44	42.48	38.52	39.39
3353	NASDAQ	SLAB	Wed, Jul 24, 2013	45.54	45.63	44.50	44.65
3352	NASDAQ	SLAB	Tue, Jul 23, 2013	45.77	45.93	45.11	45.40
3351	NASDAQ	SLAB	Mon, Jul 22, 2013	45.55	45.90	45.20	45.49
3350	NASDAQ	SLAB	Fri, Jul 19, 2013	45.45	46.21	45.33	45.57
3349	NASDAQ	SLAB	Thu, Jul 18, 2013	45.40	45.97	45.33	45.65
3348	NASDAQ	SLAB	Wed, Jul 17, 2013	45.53	45.89	45.16	45.48
3347	NASDAQ	SLAB	Tue, Jul 16, 2013	45.13	45.57	45.13	45.49
3346	NASDAQ	SLAB	Mon, Jul 15, 2013	45.19	45.53	44.73	45.35
3345	NASDAQ	SLAB	Fri, Jul 12, 2013	44.59	45.55	44.30	45.21
3344	NASDAQ	SLAB	Thu, Jul 11, 2013	44.75	45.11	44.25	44.52
3343	NASDAQ	SLAB	Wed, Jul 10, 2013	43.98	44.57	43.77	44.45
3342	NASDAQ	SLAB	Tue, Jul 9, 2013	43.70	44.37	43.59	44.05
3341	NASDAQ	SLAB	Mon, Jul 8, 2013	43.88	43.88	43.36	43.41
3340	NASDAQ	SLAB	Fri, Jul 5, 2013	42.92	43.93	42.84	43.92
3339	NASDAQ	SLAB	Wed, Jul 3, 2013	42.74	43.02	42.56	42.72
3338	NASDAQ	SLAB	Tue, Jul 2, 2013	43.03	43.38	42.52	42.74
3337	NASDAQ	SLAB	Mon, Jul 1, 2013	41.62	43.01	41.62	42.92
3336	NASDAQ	SLAB	Fri, Jun 28, 2013	40.99	41.76	40.97	41.41
3335	NASDAQ	SLAB	Thu, Jun 27, 2013	40.96	41.31	40.44	41.17
3334	NASDAQ	SLAB	Wed, Jun 26, 2013	41.39	41.39	40.60	40.66
3333	NASDAQ	SLAB	Tue, Jun 25, 2013	40.97	41.14	40.20	41.08
3332	NASDAQ	SLAB	Mon, Jun 24, 2013	41.27	41.44	40.16	40.66
3331	NASDAQ	SLAB	Fri, Jun 21, 2013	41.35	41.74	40.86	41.51
3330	NASDAQ	SLAB	Thu, Jun 20, 2013	41.86	42.96	41.04	41.26
3329	NASDAQ	SLAB	Wed, Jun 19, 2013	42.83	43.00	42.28	42.29
3328	NASDAQ	SLAB	Tue, Jun 18, 2013	42.20	42.97	42.20	42.71
3327	NASDAQ	SLAB	Mon, Jun 17, 2013	41.91	42.30	41.45	42.09
3326	NASDAQ	SLAB	Fri, Jun 14, 2013	41.30	41.75	41.09	41.67
3325	NASDAQ	SLAB	Thu, Jun 13, 2013	41.07	41.46	40.69	41.42
3324	NASDAQ	SLAB	Wed, Jun 12, 2013	42.28	42.28	40.87	41.16
3323	NASDAQ	SLAB	Tue, Jun 11, 2013	42.45	42.64	41.82	41.94
3322	NASDAQ	SLAB	Mon, Jun 10, 2013	42.81	43.23	42.41	43.01
3321	NASDAQ	SLAB	Fri, Jun 7, 2013	42.66	43.01	42.17	42.75
3320	NASDAQ	SLAB	Thu, Jun 6, 2013	42.27	42.65	41.82	42.50
3319	NASDAQ	SLAB	Wed, Jun 5, 2013	42.44	42.64	41.99	42.29
3318	NASDAQ	SLAB	Tue, Jun 4, 2013	43.06	43.50	42.39	42.65
3317	NASDAQ	SLAB	Mon, Jun 3, 2013	42.95	43.11	42.19	42.78
3316	NASDAQ	SLAB	Fri, May 31, 2013	42.84	43.22	42.47	43.05
3315	NASDAQ	SLAB	Thu, May 30, 2013	42.00	43.15	42.00	43.00
3314	NASDAQ	SLAB	Wed, May 29, 2013	41.43	42.03	41.43	41.90
3313	NASDAQ	SLAB	Tue, May 28, 2013	42.28	42.48	41.62	41.68
3312	NASDAQ	SLAB	Fri, May 24, 2013	42.55	42.88	41.84	41.94
3311	NASDAQ	SLAB	Thu, May 23, 2013	43.04	43.15	42.70	42.90
3310	NASDAQ	SLAB	Wed, May 22, 2013	43.17	43.95	42.98	43.41
3309	NASDAQ	SLAB	Tue, May 21, 2013	42.82	43.66	42.56	43.26
3308	NASDAQ	SLAB	Mon, May 20, 2013	41.87	42.88	41.63	42.67
3307	NASDAQ	SLAB	Fri, May 17, 2013	41.50	42.00	41.21	41.94
3306	NASDAQ	SLAB	Thu, May 16, 2013	41.15	41.80	41.06	41.46
3305	NASDAQ	SLAB	Wed, May 15, 2013	40.35	41.38	40.35	41.36
3304	NASDAQ	SLAB	Tue, May 14, 2013	40.59	41.06	40.38	40.64
3303	NASDAQ	SLAB	Mon, May 13, 2013	41.04	41.19	40.65	40.71
3302	NASDAQ	SLAB	Fri, May 10, 2013	41.23	41.41	40.87	41.19
3301	NASDAQ	SLAB	Thu, May 9, 2013	40.87	41.78	40.84	41.22
3300	NASDAQ	SLAB	Wed, May 8, 2013	40.32	41.02	40.14	41.00
3299	NASDAQ	SLAB	Tue, May 7, 2013	40.20	40.40	40.05	40.39
3298	NASDAQ	SLAB	Mon, May 6, 2013	39.70	40.26	39.68	40.05
3297	NASDAQ	SLAB	Fri, May 3, 2013	39.71	39.79	39.47	39.68
3296	NASDAQ	SLAB	Thu, May 2, 2013	38.92	39.50	38.87	39.43
3295	NASDAQ	SLAB	Wed, May 1, 2013	39.52	39.92	38.89	38.96
3294	NASDAQ	SLAB	Tue, Apr 30, 2013	39.38	39.72	39.21	39.71
3293	NASDAQ	SLAB	Mon, Apr 29, 2013	39.56	39.64	39.30	39.47
3292	NASDAQ	SLAB	Fri, Apr 26, 2013	39.37	39.48	39.19	39.32
3291	NASDAQ	SLAB	Thu, Apr 25, 2013	39.42	39.64	39.08	39.50
3290	NASDAQ	SLAB	Wed, Apr 24, 2013	40.00	42.73	38.64	39.49
3289	NASDAQ	SLAB	Tue, Apr 23, 2013	41.21	42.27	41.12	42.02
3288	NASDAQ	SLAB	Mon, Apr 22, 2013	41.04	41.23	39.87	40.91
3287	NASDAQ	SLAB	Fri, Apr 19, 2013	40.60	41.08	39.91	40.93
3286	NASDAQ	SLAB	Thu, Apr 18, 2013	40.89	41.11	40.18	40.63
3285	NASDAQ	SLAB	Wed, Apr 17, 2013	42.01	42.01	40.53	40.75
3284	NASDAQ	SLAB	Tue, Apr 16, 2013	42.33	42.42	41.73	42.30
3283	NASDAQ	SLAB	Mon, Apr 15, 2013	42.24	42.48	41.93	42.03
3282	NASDAQ	SLAB	Fri, Apr 12, 2013	44.00	44.00	42.23	42.44
3281	NASDAQ	SLAB	Thu, Apr 11, 2013	42.08	43.95	41.96	43.40
3280	NASDAQ	SLAB	Wed, Apr 10, 2013	40.47	41.66	40.45	41.61
3279	NASDAQ	SLAB	Tue, Apr 9, 2013	40.25	40.69	39.91	40.41
3278	NASDAQ	SLAB	Mon, Apr 8, 2013	39.27	40.35	39.25	40.31
3277	NASDAQ	SLAB	Fri, Apr 5, 2013	38.71	39.30	38.04	39.25
3276	NASDAQ	SLAB	Thu, Apr 4, 2013	38.94	39.48	38.76	39.39
3275	NASDAQ	SLAB	Wed, Apr 3, 2013	39.97	39.98	38.77	39.01
3274	NASDAQ	SLAB	Tue, Apr 2, 2013	40.82	40.82	39.78	39.99
3273	NASDAQ	SLAB	Mon, Apr 1, 2013	41.17	41.22	40.35	40.56
3272	NASDAQ	SLAB	Thu, Mar 28, 2013	40.50	41.43	40.38	41.36
3271	NASDAQ	SLAB	Wed, Mar 27, 2013	40.10	40.74	39.65	40.57
3270	NASDAQ	SLAB	Tue, Mar 26, 2013	40.16	40.40	40.12	40.24
3269	NASDAQ	SLAB	Mon, Mar 25, 2013	40.19	40.32	39.84	40.05
3268	NASDAQ	SLAB	Fri, Mar 22, 2013	40.42	40.73	39.93	40.04
3267	NASDAQ	SLAB	Thu, Mar 21, 2013	40.92	40.92	39.90	40.29
3266	NASDAQ	SLAB	Wed, Mar 20, 2013	41.17	41.31	40.26	41.21
3265	NASDAQ	SLAB	Tue, Mar 19, 2013	41.11	41.15	40.08	40.96
3264	NASDAQ	SLAB	Mon, Mar 18, 2013	40.83	41.26	40.69	41.01
3263	NASDAQ	SLAB	Fri, Mar 15, 2013	41.80	41.88	41.05	41.24
3262	NASDAQ	SLAB	Thu, Mar 14, 2013	41.95	42.18	41.84	42.02
3261	NASDAQ	SLAB	Wed, Mar 13, 2013	41.86	41.87	41.46	41.71
3260	NASDAQ	SLAB	Tue, Mar 12, 2013	41.69	41.90	41.41	41.73
3259	NASDAQ	SLAB	Mon, Mar 11, 2013	41.85	42.17	41.61	41.81
3258	NASDAQ	SLAB	Fri, Mar 8, 2013	42.23	42.50	41.64	41.96
3257	NASDAQ	SLAB	Thu, Mar 7, 2013	41.70	42.06	41.45	41.95
3256	NASDAQ	SLAB	Wed, Mar 6, 2013	41.78	41.90	41.35	41.49
3255	NASDAQ	SLAB	Tue, Mar 5, 2013	41.23	41.70	40.91	41.68
3254	NASDAQ	SLAB	Mon, Mar 4, 2013	41.37	42.42	41.01	41.10
3253	NASDAQ	SLAB	Fri, Mar 1, 2013	41.25	41.53	40.26	41.09
3252	NASDAQ	SLAB	Thu, Feb 28, 2013	42.01	42.36	41.48	41.52
3251	NASDAQ	SLAB	Wed, Feb 27, 2013	41.77	42.35	41.77	42.06
3250	NASDAQ	SLAB	Tue, Feb 26, 2013	41.79	41.95	41.24	41.85
3249	NASDAQ	SLAB	Mon, Feb 25, 2013	42.36	42.36	41.57	41.59
3248	NASDAQ	SLAB	Fri, Feb 22, 2013	42.49	43.09	42.02	42.27
3247	NASDAQ	SLAB	Thu, Feb 21, 2013	42.92	43.25	41.77	42.20
3246	NASDAQ	SLAB	Wed, Feb 20, 2013	43.64	43.92	42.63	42.99
3245	NASDAQ	SLAB	Tue, Feb 19, 2013	43.12	43.72	43.12	43.66
3244	NASDAQ	SLAB	Fri, Feb 15, 2013	43.99	43.99	43.01	43.40
3243	NASDAQ	SLAB	Thu, Feb 14, 2013	43.68	44.04	43.45	44.02
3242	NASDAQ	SLAB	Wed, Feb 13, 2013	44.07	44.18	42.96	43.91
3241	NASDAQ	SLAB	Tue, Feb 12, 2013	43.36	44.09	43.36	43.98
3240	NASDAQ	SLAB	Mon, Feb 11, 2013	43.62	43.79	43.24	43.46
3239	NASDAQ	SLAB	Fri, Feb 8, 2013	43.45	43.80	43.36	43.65
3238	NASDAQ	SLAB	Thu, Feb 7, 2013	43.61	43.80	42.94	43.29
3237	NASDAQ	SLAB	Wed, Feb 6, 2013	43.88	44.20	43.27	43.75
3236	NASDAQ	SLAB	Tue, Feb 5, 2013	43.57	44.17	43.45	44.06
3235	NASDAQ	SLAB	Mon, Feb 4, 2013	43.58	44.33	43.21	43.43
3234	NASDAQ	SLAB	Fri, Feb 1, 2013	43.76	44.18	43.60	43.89
3233	NASDAQ	SLAB	Thu, Jan 31, 2013	45.03	45.03	43.26	43.64
3232	NASDAQ	SLAB	Wed, Jan 30, 2013	43.21	47.41	43.21	44.82
3231	NASDAQ	SLAB	Tue, Jan 29, 2013	43.60	43.87	42.98	43.34
3230	NASDAQ	SLAB	Mon, Jan 28, 2013	43.18	43.90	43.18	43.74
3229	NASDAQ	SLAB	Fri, Jan 25, 2013	42.10	43.04	42.05	42.81
3228	NASDAQ	SLAB	Thu, Jan 24, 2013	42.01	42.20	41.61	42.05
3227	NASDAQ	SLAB	Wed, Jan 23, 2013	42.00	42.34	41.95	42.14
3226	NASDAQ	SLAB	Tue, Jan 22, 2013	42.36	42.44	41.95	42.09
3225	NASDAQ	SLAB	Fri, Jan 18, 2013	41.80	42.51	41.75	42.44
3224	NASDAQ	SLAB	Thu, Jan 17, 2013	41.46	42.63	41.36	42.17
3223	NASDAQ	SLAB	Wed, Jan 16, 2013	41.00	41.38	40.80	41.21
3222	NASDAQ	SLAB	Tue, Jan 15, 2013	40.99	41.42	40.83	40.99
3221	NASDAQ	SLAB	Mon, Jan 14, 2013	41.21	41.64	40.83	41.39
3220	NASDAQ	SLAB	Fri, Jan 11, 2013	41.50	41.79	41.10	41.47
3219	NASDAQ	SLAB	Thu, Jan 10, 2013	41.85	42.08	41.04	41.46
3218	NASDAQ	SLAB	Wed, Jan 9, 2013	41.56	41.78	41.09	41.33
3217	NASDAQ	SLAB	Tue, Jan 8, 2013	42.21	42.63	41.58	41.61
3216	NASDAQ	SLAB	Mon, Jan 7, 2013	42.73	43.00	42.25	42.34
3215	NASDAQ	SLAB	Fri, Jan 4, 2013	43.80	43.80	42.93	43.09
3214	NASDAQ	SLAB	Thu, Jan 3, 2013	43.52	43.99	43.06	43.44
3213	NASDAQ	SLAB	Wed, Jan 2, 2013	42.56	43.52	42.09	43.52
3212	NASDAQ	SLAB	Mon, Dec 31, 2012	41.32	42.00	41.15	41.80
3211	NASDAQ	SLAB	Fri, Dec 28, 2012	41.40	41.87	41.33	41.49
3210	NASDAQ	SLAB	Thu, Dec 27, 2012	42.02	42.09	41.24	41.67
3209	NASDAQ	SLAB	Wed, Dec 26, 2012	42.07	42.98	41.71	41.96
3208	NASDAQ	SLAB	Mon, Dec 24, 2012	41.81	42.22	41.61	42.03
3207	NASDAQ	SLAB	Fri, Dec 21, 2012	41.56	42.48	41.10	41.74
3206	NASDAQ	SLAB	Thu, Dec 20, 2012	42.27	42.72	41.81	42.40
3205	NASDAQ	SLAB	Wed, Dec 19, 2012	42.85	42.95	42.31	42.36
3204	NASDAQ	SLAB	Tue, Dec 18, 2012	42.22	42.93	41.96	42.74
3203	NASDAQ	SLAB	Mon, Dec 17, 2012	42.55	42.64	41.86	42.08
3202	NASDAQ	SLAB	Fri, Dec 14, 2012	42.20	42.75	41.98	42.52
3201	NASDAQ	SLAB	Thu, Dec 13, 2012	42.59	42.88	41.97	42.25
3200	NASDAQ	SLAB	Wed, Dec 12, 2012	42.87	42.95	41.89	42.29
3199	NASDAQ	SLAB	Tue, Dec 11, 2012	42.10	42.81	41.92	42.56
3198	NASDAQ	SLAB	Mon, Dec 10, 2012	41.89	42.00	41.65	41.97
3197	NASDAQ	SLAB	Fri, Dec 7, 2012	41.95	42.08	41.44	41.82
3196	NASDAQ	SLAB	Thu, Dec 6, 2012	41.50	42.10	41.12	41.83
3195	NASDAQ	SLAB	Wed, Dec 5, 2012	41.71	42.00	41.34	41.45
3194	NASDAQ	SLAB	Tue, Dec 4, 2012	41.35	42.00	41.16	41.67
3193	NASDAQ	SLAB	Mon, Dec 3, 2012	41.92	41.93	41.15	41.42
3192	NASDAQ	SLAB	Fri, Nov 30, 2012	41.06	41.87	40.80	41.82
3191	NASDAQ	SLAB	Thu, Nov 29, 2012	40.67	41.20	39.69	41.13
3190	NASDAQ	SLAB	Wed, Nov 28, 2012	40.23	40.38	39.05	40.34
3189	NASDAQ	SLAB	Tue, Nov 27, 2012	41.30	41.53	40.61	40.65
3188	NASDAQ	SLAB	Mon, Nov 26, 2012	41.02	41.98	40.53	41.40
3187	NASDAQ	SLAB	Fri, Nov 23, 2012	40.14	40.87	39.87	40.85
3186	NASDAQ	SLAB	Wed, Nov 21, 2012	40.06	40.23	39.62	40.14
3185	NASDAQ	SLAB	Tue, Nov 20, 2012	39.92	40.23	39.36	40.02
3184	NASDAQ	SLAB	Mon, Nov 19, 2012	39.89	40.30	39.46	40.07
3183	NASDAQ	SLAB	Fri, Nov 16, 2012	39.86	39.97	38.75	39.48
3182	NASDAQ	SLAB	Thu, Nov 15, 2012	40.00	40.68	39.58	39.64
3181	NASDAQ	SLAB	Wed, Nov 14, 2012	41.29	41.29	40.04	40.20
3180	NASDAQ	SLAB	Tue, Nov 13, 2012	40.75	41.33	40.75	40.91
3179	NASDAQ	SLAB	Mon, Nov 12, 2012	41.15	41.63	40.94	41.11
3178	NASDAQ	SLAB	Fri, Nov 9, 2012	40.60	41.37	40.50	41.12
3177	NASDAQ	SLAB	Thu, Nov 8, 2012	41.06	41.50	40.74	40.78
3176	NASDAQ	SLAB	Wed, Nov 7, 2012	40.90	41.20	40.33	40.91
3175	NASDAQ	SLAB	Tue, Nov 6, 2012	41.19	41.90	40.99	41.19
3174	NASDAQ	SLAB	Mon, Nov 5, 2012	40.83	41.25	40.60	41.06
3173	NASDAQ	SLAB	Fri, Nov 2, 2012	41.72	41.81	40.54	40.78
3172	NASDAQ	SLAB	Thu, Nov 1, 2012	40.39	42.09	40.19	41.81
3171	NASDAQ	SLAB	Wed, Oct 31, 2012	40.69	40.69	39.42	40.42
3170	NASDAQ	SLAB	Fri, Oct 26, 2012	40.61	41.54	40.61	40.76
3169	NASDAQ	SLAB	Thu, Oct 25, 2012	41.85	41.85	40.08	40.40
3168	NASDAQ	SLAB	Wed, Oct 24, 2012	39.67	41.63	39.02	41.03
3167	NASDAQ	SLAB	Tue, Oct 23, 2012	35.18	36.91	35.18	36.11
3166	NASDAQ	SLAB	Mon, Oct 22, 2012	35.42	36.01	35.27	35.64
3165	NASDAQ	SLAB	Fri, Oct 19, 2012	35.41	35.64	35.00	35.54
3164	NASDAQ	SLAB	Thu, Oct 18, 2012	36.67	36.72	35.35	35.60
3163	NASDAQ	SLAB	Wed, Oct 17, 2012	36.89	37.24	36.46	36.76
3162	NASDAQ	SLAB	Tue, Oct 16, 2012	36.75	37.57	36.75	37.07
3161	NASDAQ	SLAB	Mon, Oct 15, 2012	36.16	36.80	36.05	36.69
3160	NASDAQ	SLAB	Fri, Oct 12, 2012	36.24	36.41	36.03	36.21
3159	NASDAQ	SLAB	Thu, Oct 11, 2012	36.16	36.53	36.01	36.29
3158	NASDAQ	SLAB	Wed, Oct 10, 2012	36.16	36.41	35.71	35.80
3157	NASDAQ	SLAB	Tue, Oct 9, 2012	36.89	36.94	36.03	36.22
3156	NASDAQ	SLAB	Mon, Oct 8, 2012	37.90	37.90	36.92	37.01
3155	NASDAQ	SLAB	Fri, Oct 5, 2012	37.40	37.74	37.09	37.21
3154	NASDAQ	SLAB	Thu, Oct 4, 2012	37.18	37.46	36.71	37.32
3153	NASDAQ	SLAB	Wed, Oct 3, 2012	37.00	37.21	36.67	37.04
3152	NASDAQ	SLAB	Tue, Oct 2, 2012	36.61	37.19	36.58	37.04
3151	NASDAQ	SLAB	Mon, Oct 1, 2012	36.83	36.90	36.10	36.59
3150	NASDAQ	SLAB	Fri, Sep 28, 2012	36.68	37.08	36.30	36.76
3149	NASDAQ	SLAB	Thu, Sep 27, 2012	36.03	37.02	36.03	36.91
3148	NASDAQ	SLAB	Wed, Sep 26, 2012	36.07	36.39	35.30	35.86
3147	NASDAQ	SLAB	Tue, Sep 25, 2012	37.69	37.87	36.17	36.18
3146	NASDAQ	SLAB	Mon, Sep 24, 2012	37.37	37.90	37.31	37.47
3145	NASDAQ	SLAB	Fri, Sep 21, 2012	37.76	37.97	37.27	37.58
3144	NASDAQ	SLAB	Thu, Sep 20, 2012	37.86	38.42	37.26	37.48
3143	NASDAQ	SLAB	Wed, Sep 19, 2012	38.29	38.72	38.01	38.12
3142	NASDAQ	SLAB	Tue, Sep 18, 2012	37.27	38.61	37.27	38.35
3141	NASDAQ	SLAB	Mon, Sep 17, 2012	39.20	39.20	38.25	38.48
3140	NASDAQ	SLAB	Fri, Sep 14, 2012	38.85	39.71	38.85	39.38
3139	NASDAQ	SLAB	Thu, Sep 13, 2012	38.82	39.14	38.37	38.84
3138	NASDAQ	SLAB	Wed, Sep 12, 2012	38.40	38.97	38.06	38.79
3137	NASDAQ	SLAB	Tue, Sep 11, 2012	38.11	38.32	37.85	38.04
3136	NASDAQ	SLAB	Mon, Sep 10, 2012	38.17	38.59	37.81	38.16
3135	NASDAQ	SLAB	Fri, Sep 7, 2012	38.35	38.78	37.84	38.34
3134	NASDAQ	SLAB	Thu, Sep 6, 2012	37.87	38.66	37.87	38.57
3133	NASDAQ	SLAB	Wed, Sep 5, 2012	38.40	38.61	37.46	37.54
3132	NASDAQ	SLAB	Tue, Sep 4, 2012	38.12	38.75	37.38	38.46
3131	NASDAQ	SLAB	Fri, Aug 31, 2012	38.25	38.56	37.69	38.24
3130	NASDAQ	SLAB	Thu, Aug 30, 2012	38.55	38.70	37.74	37.93
3129	NASDAQ	SLAB	Wed, Aug 29, 2012	38.16	39.08	37.81	38.89
3128	NASDAQ	SLAB	Tue, Aug 28, 2012	37.99	38.26	37.80	38.06
3127	NASDAQ	SLAB	Mon, Aug 27, 2012	38.24	38.83	37.88	37.95
3126	NASDAQ	SLAB	Fri, Aug 24, 2012	38.14	38.21	37.70	38.10
3125	NASDAQ	SLAB	Thu, Aug 23, 2012	38.60	38.81	37.87	38.16
3124	NASDAQ	SLAB	Wed, Aug 22, 2012	38.97	39.22	38.55	38.74
3123	NASDAQ	SLAB	Tue, Aug 21, 2012	39.79	40.35	38.96	39.03
3122	NASDAQ	SLAB	Mon, Aug 20, 2012	39.91	40.10	39.57	39.76
3121	NASDAQ	SLAB	Fri, Aug 17, 2012	39.91	40.33	39.65	40.21
3120	NASDAQ	SLAB	Thu, Aug 16, 2012	39.46	39.99	39.35	39.85
3119	NASDAQ	SLAB	Wed, Aug 15, 2012	39.00	39.85	38.57	39.37
3118	NASDAQ	SLAB	Tue, Aug 14, 2012	39.10	39.66	38.82	38.99
3117	NASDAQ	SLAB	Mon, Aug 13, 2012	39.10	39.15	38.59	38.99
3116	NASDAQ	SLAB	Fri, Aug 10, 2012	39.11	39.28	38.87	39.22
3115	NASDAQ	SLAB	Thu, Aug 9, 2012	39.08	39.54	38.83	39.18
3114	NASDAQ	SLAB	Wed, Aug 8, 2012	39.15	39.36	38.98	39.06
3113	NASDAQ	SLAB	Tue, Aug 7, 2012	38.40	39.63	38.40	39.26
3112	NASDAQ	SLAB	Mon, Aug 6, 2012	37.66	38.56	37.45	38.33
3111	NASDAQ	SLAB	Fri, Aug 3, 2012	37.00	37.80	36.65	37.45
3110	NASDAQ	SLAB	Thu, Aug 2, 2012	36.22	37.13	36.02	36.52
3109	NASDAQ	SLAB	Wed, Aug 1, 2012	37.04	37.14	36.25	36.48
3108	NASDAQ	SLAB	Tue, Jul 31, 2012	36.83	37.56	36.78	36.95
3107	NASDAQ	SLAB	Mon, Jul 30, 2012	37.53	37.85	36.48	36.84
3106	NASDAQ	SLAB	Fri, Jul 27, 2012	37.71	37.80	37.09	37.66
3105	NASDAQ	SLAB	Thu, Jul 26, 2012	38.43	38.43	36.81	37.61
3104	NASDAQ	SLAB	Wed, Jul 25, 2012	38.98	39.88	37.35	37.60
3103	NASDAQ	SLAB	Tue, Jul 24, 2012	35.20	35.36	34.55	34.94
3102	NASDAQ	SLAB	Mon, Jul 23, 2012	35.50	35.75	35.02	35.27
3101	NASDAQ	SLAB	Fri, Jul 20, 2012	36.66	36.73	36.13	36.38
3100	NASDAQ	SLAB	Thu, Jul 19, 2012	37.27	37.72	36.82	36.89
3099	NASDAQ	SLAB	Wed, Jul 18, 2012	35.79	37.55	35.79	36.99
3098	NASDAQ	SLAB	Tue, Jul 17, 2012	35.95	36.32	35.28	35.86
3097	NASDAQ	SLAB	Mon, Jul 16, 2012	35.95	36.25	35.24	35.81
3096	NASDAQ	SLAB	Fri, Jul 13, 2012	35.48	36.21	35.26	36.00
3095	NASDAQ	SLAB	Thu, Jul 12, 2012	35.70	35.80	35.07	35.30
3094	NASDAQ	SLAB	Wed, Jul 11, 2012	36.23	36.59	35.47	35.98
3093	NASDAQ	SLAB	Tue, Jul 10, 2012	37.17	37.54	36.08	36.23
3092	NASDAQ	SLAB	Mon, Jul 9, 2012	37.03	37.65	36.78	37.17
3091	NASDAQ	SLAB	Fri, Jul 6, 2012	38.06	38.21	36.76	37.04
3090	NASDAQ	SLAB	Thu, Jul 5, 2012	38.14	38.60	37.63	38.39
3089	NASDAQ	SLAB	Tue, Jul 3, 2012	37.70	38.31	37.64	38.28
3088	NASDAQ	SLAB	Mon, Jul 2, 2012	37.86	37.86	37.22	37.75
3087	NASDAQ	SLAB	Fri, Jun 29, 2012	37.16	38.02	37.02	37.85
3086	NASDAQ	SLAB	Thu, Jun 28, 2012	36.65	36.98	35.85	36.53
3085	NASDAQ	SLAB	Wed, Jun 27, 2012	36.72	37.23	36.46	36.84
3084	NASDAQ	SLAB	Tue, Jun 26, 2012	36.30	37.14	36.11	36.59
3083	NASDAQ	SLAB	Mon, Jun 25, 2012	37.18	37.43	35.80	36.19
3082	NASDAQ	SLAB	Fri, Jun 22, 2012	36.46	37.71	36.29	37.66
3081	NASDAQ	SLAB	Thu, Jun 21, 2012	38.03	38.05	36.24	36.36
3080	NASDAQ	SLAB	Wed, Jun 20, 2012	37.47	38.31	37.18	37.96
3079	NASDAQ	SLAB	Tue, Jun 19, 2012	37.54	37.81	36.91	37.48
3078	NASDAQ	SLAB	Mon, Jun 18, 2012	36.65	37.62	36.51	37.37
3077	NASDAQ	SLAB	Fri, Jun 15, 2012	36.15	36.97	35.85	36.88
3076	NASDAQ	SLAB	Thu, Jun 14, 2012	35.81	36.62	35.27	36.18
3075	NASDAQ	SLAB	Wed, Jun 13, 2012	36.27	36.44	35.71	35.84
3074	NASDAQ	SLAB	Tue, Jun 12, 2012	35.72	36.52	35.43	36.28
3073	NASDAQ	SLAB	Mon, Jun 11, 2012	36.06	36.19	35.41	35.45
3072	NASDAQ	SLAB	Fri, Jun 8, 2012	35.01	36.04	35.01	35.84
3071	NASDAQ	SLAB	Thu, Jun 7, 2012	35.85	36.20	35.06	35.13
3070	NASDAQ	SLAB	Wed, Jun 6, 2012	34.84	35.85	34.83	35.54
3069	NASDAQ	SLAB	Tue, Jun 5, 2012	33.37	34.88	33.15	34.65
3068	NASDAQ	SLAB	Mon, Jun 4, 2012	33.19	33.84	33.08	33.58
3067	NASDAQ	SLAB	Fri, Jun 1, 2012	33.93	33.95	32.93	33.07
3066	NASDAQ	SLAB	Thu, May 31, 2012	34.36	34.81	33.58	34.53
3065	NASDAQ	SLAB	Wed, May 30, 2012	34.92	35.07	34.17	34.57
3064	NASDAQ	SLAB	Tue, May 29, 2012	34.56	35.35	34.55	35.25
3063	NASDAQ	SLAB	Fri, May 25, 2012	33.91	34.52	33.55	34.17
3062	NASDAQ	SLAB	Thu, May 24, 2012	33.84	34.37	33.35	33.99
3061	NASDAQ	SLAB	Wed, May 23, 2012	32.64	33.86	32.58	33.84
3060	NASDAQ	SLAB	Tue, May 22, 2012	32.79	33.12	32.72	32.98
3059	NASDAQ	SLAB	Mon, May 21, 2012	32.51	33.00	32.00	32.93
3058	NASDAQ	SLAB	Fri, May 18, 2012	33.53	33.77	32.44	32.55
3057	NASDAQ	SLAB	Thu, May 17, 2012	34.03	34.74	33.58	33.59
3056	NASDAQ	SLAB	Wed, May 16, 2012	34.05	34.48	33.96	34.01
3055	NASDAQ	SLAB	Tue, May 15, 2012	33.62	34.12	33.30	34.03
3054	NASDAQ	SLAB	Mon, May 14, 2012	33.80	33.87	33.38	33.69
3053	NASDAQ	SLAB	Fri, May 11, 2012	34.05	34.71	33.96	34.29
3052	NASDAQ	SLAB	Thu, May 10, 2012	34.52	34.60	33.68	34.17
3051	NASDAQ	SLAB	Wed, May 9, 2012	33.98	34.46	33.80	34.33
3050	NASDAQ	SLAB	Tue, May 8, 2012	34.46	34.59	33.95	34.40
3049	NASDAQ	SLAB	Mon, May 7, 2012	34.75	34.90	34.43	34.60
3048	NASDAQ	SLAB	Fri, May 4, 2012	35.09	35.27	34.53	34.85
3047	NASDAQ	SLAB	Thu, May 3, 2012	35.62	35.66	35.27	35.32
3046	NASDAQ	SLAB	Wed, May 2, 2012	35.23	35.88	35.03	35.73
3045	NASDAQ	SLAB	Tue, May 1, 2012	35.38	35.74	35.12	35.57
3044	NASDAQ	SLAB	Mon, Apr 30, 2012	35.19	35.82	35.02	35.49
3043	NASDAQ	SLAB	Fri, Apr 27, 2012	35.05	35.38	34.59	35.17
3042	NASDAQ	SLAB	Thu, Apr 26, 2012	33.67	35.64	33.66	34.73
3041	NASDAQ	SLAB	Wed, Apr 25, 2012	41.13	41.19	33.25	33.66
3040	NASDAQ	SLAB	Tue, Apr 24, 2012	40.56	40.57	40.10	40.36
3039	NASDAQ	SLAB	Mon, Apr 23, 2012	40.76	40.91	39.97	40.36
3038	NASDAQ	SLAB	Fri, Apr 20, 2012	41.93	41.93	41.08	41.16
3037	NASDAQ	SLAB	Thu, Apr 19, 2012	41.94	42.56	41.41	41.70
3036	NASDAQ	SLAB	Wed, Apr 18, 2012	41.96	42.13	41.65	41.78
3035	NASDAQ	SLAB	Tue, Apr 17, 2012	41.80	42.86	41.67	42.37
3034	NASDAQ	SLAB	Mon, Apr 16, 2012	41.61	42.00	41.42	41.60
3033	NASDAQ	SLAB	Fri, Apr 13, 2012	42.87	43.00	41.45	41.49
3032	NASDAQ	SLAB	Thu, Apr 12, 2012	42.72	43.19	42.27	43.07
3031	NASDAQ	SLAB	Wed, Apr 11, 2012	41.92	43.35	41.92	42.57
3030	NASDAQ	SLAB	Tue, Apr 10, 2012	40.94	41.17	40.57	40.58
3029	NASDAQ	SLAB	Mon, Apr 9, 2012	41.05	41.24	40.57	40.95
3028	NASDAQ	SLAB	Thu, Apr 5, 2012	41.48	41.69	41.10	41.61
3027	NASDAQ	SLAB	Wed, Apr 4, 2012	42.02	42.10	41.32	41.53
3026	NASDAQ	SLAB	Tue, Apr 3, 2012	42.83	42.83	42.13	42.38
3025	NASDAQ	SLAB	Mon, Apr 2, 2012	42.92	43.42	42.22	42.95
3024	NASDAQ	SLAB	Fri, Mar 30, 2012	43.99	43.99	42.97	43.00
3023	NASDAQ	SLAB	Thu, Mar 29, 2012	43.37	43.79	42.99	43.71
3022	NASDAQ	SLAB	Wed, Mar 28, 2012	43.73	43.77	43.25	43.56
3021	NASDAQ	SLAB	Tue, Mar 27, 2012	43.81	44.06	43.70	43.85
3020	NASDAQ	SLAB	Mon, Mar 26, 2012	43.29	44.07	43.05	43.78
3019	NASDAQ	SLAB	Fri, Mar 23, 2012	42.78	43.14	42.57	43.04
3018	NASDAQ	SLAB	Thu, Mar 22, 2012	43.03	43.41	42.63	42.95
3017	NASDAQ	SLAB	Wed, Mar 21, 2012	43.25	44.33	43.11	43.43
3016	NASDAQ	SLAB	Tue, Mar 20, 2012	42.29	42.74	41.82	42.38
3015	NASDAQ	SLAB	Mon, Mar 19, 2012	42.03	42.99	41.71	42.51
3014	NASDAQ	SLAB	Fri, Mar 16, 2012	42.26	42.34	41.65	41.91
3013	NASDAQ	SLAB	Thu, Mar 15, 2012	41.69	42.73	41.36	42.25
3012	NASDAQ	SLAB	Wed, Mar 14, 2012	41.85	42.36	41.39	41.52
3011	NASDAQ	SLAB	Tue, Mar 13, 2012	42.00	42.40	41.76	41.96
3010	NASDAQ	SLAB	Mon, Mar 12, 2012	41.91	42.05	41.42	41.73
3009	NASDAQ	SLAB	Fri, Mar 9, 2012	41.69	41.88	41.57	41.78
3008	NASDAQ	SLAB	Thu, Mar 8, 2012	41.98	42.36	41.52	41.77
3007	NASDAQ	SLAB	Wed, Mar 7, 2012	41.84	41.90	41.49	41.55
3006	NASDAQ	SLAB	Tue, Mar 6, 2012	41.56	42.05	41.07	41.65
3005	NASDAQ	SLAB	Mon, Mar 5, 2012	43.24	43.34	41.82	41.90
3004	NASDAQ	SLAB	Fri, Mar 2, 2012	44.51	45.00	42.99	43.25
3003	NASDAQ	SLAB	Thu, Mar 1, 2012	44.85	45.33	44.51	44.72
3002	NASDAQ	SLAB	Wed, Feb 29, 2012	45.61	45.61	44.61	44.80
3001	NASDAQ	SLAB	Tue, Feb 28, 2012	45.66	46.15	45.06	45.56
3000	NASDAQ	SLAB	Mon, Feb 27, 2012	45.42	46.05	45.01	45.67
2999	NASDAQ	SLAB	Fri, Feb 24, 2012	46.47	46.54	45.30	45.80
2998	NASDAQ	SLAB	Thu, Feb 23, 2012	45.80	46.64	45.39	46.63
2997	NASDAQ	SLAB	Wed, Feb 22, 2012	45.80	46.60	45.04	45.80
2996	NASDAQ	SLAB	Tue, Feb 21, 2012	45.64	46.17	45.12	45.97
2995	NASDAQ	SLAB	Fri, Feb 17, 2012	46.07	46.36	45.59	45.89
2994	NASDAQ	SLAB	Thu, Feb 16, 2012	44.49	46.07	44.49	45.91
2993	NASDAQ	SLAB	Wed, Feb 15, 2012	44.63	45.27	44.45	45.05
2992	NASDAQ	SLAB	Tue, Feb 14, 2012	44.63	44.85	44.02	44.42
2991	NASDAQ	SLAB	Mon, Feb 13, 2012	44.79	45.54	43.85	44.83
2990	NASDAQ	SLAB	Fri, Feb 10, 2012	45.40	45.58	44.28	44.51
2989	NASDAQ	SLAB	Thu, Feb 9, 2012	45.49	45.94	45.14	45.88
2988	NASDAQ	SLAB	Wed, Feb 8, 2012	45.21	45.69	45.01	45.50
2987	NASDAQ	SLAB	Tue, Feb 7, 2012	44.83	45.44	44.63	45.23
2986	NASDAQ	SLAB	Mon, Feb 6, 2012	45.28	45.46	44.85	45.02
2985	NASDAQ	SLAB	Fri, Feb 3, 2012	44.50	45.50	44.50	45.49
2984	NASDAQ	SLAB	Thu, Feb 2, 2012	44.22	45.00	43.99	44.11
2983	NASDAQ	SLAB	Wed, Feb 1, 2012	44.17	44.62	43.77	44.32
2982	NASDAQ	SLAB	Tue, Jan 31, 2012	44.85	44.89	43.47	43.84
2981	NASDAQ	SLAB	Mon, Jan 30, 2012	44.76	44.97	43.76	44.73
2980	NASDAQ	SLAB	Fri, Jan 27, 2012	44.69	45.79	44.54	45.15
2979	NASDAQ	SLAB	Thu, Jan 26, 2012	47.00	47.62	44.51	44.79
2978	NASDAQ	SLAB	Wed, Jan 25, 2012	48.14	48.50	45.93	46.77
2977	NASDAQ	SLAB	Tue, Jan 24, 2012	45.23	47.30	45.23	47.07
2976	NASDAQ	SLAB	Mon, Jan 23, 2012	45.22	45.59	45.02	45.37
2975	NASDAQ	SLAB	Fri, Jan 20, 2012	45.13	45.49	45.00	45.30
2974	NASDAQ	SLAB	Thu, Jan 19, 2012	44.90	45.50	44.76	45.29
2973	NASDAQ	SLAB	Wed, Jan 18, 2012	42.57	44.89	42.54	44.76
2972	NASDAQ	SLAB	Tue, Jan 17, 2012	42.72	43.11	42.48	42.49
2971	NASDAQ	SLAB	Fri, Jan 13, 2012	43.71	43.81	42.32	42.37
2970	NASDAQ	SLAB	Thu, Jan 12, 2012	44.44	44.44	43.64	44.12
2969	NASDAQ	SLAB	Wed, Jan 11, 2012	43.67	44.45	43.46	44.24
2968	NASDAQ	SLAB	Tue, Jan 10, 2012	44.22	44.47	43.75	43.95
2967	NASDAQ	SLAB	Mon, Jan 9, 2012	43.80	44.41	43.58	43.91
2966	NASDAQ	SLAB	Fri, Jan 6, 2012	44.11	44.65	43.31	43.66
2965	NASDAQ	SLAB	Thu, Jan 5, 2012	43.64	44.23	43.48	44.17
2964	NASDAQ	SLAB	Wed, Jan 4, 2012	43.66	43.89	43.08	43.71
2963	NASDAQ	SLAB	Tue, Jan 3, 2012	44.22	44.70	43.37	43.95
2962	NASDAQ	SLAB	Fri, Dec 30, 2011	44.03	44.04	43.40	43.42
2961	NASDAQ	SLAB	Thu, Dec 29, 2011	43.55	44.12	43.32	43.99
2960	NASDAQ	SLAB	Wed, Dec 28, 2011	43.94	43.94	43.46	43.51
2959	NASDAQ	SLAB	Tue, Dec 27, 2011	43.92	44.57	43.31	43.97
2958	NASDAQ	SLAB	Fri, Dec 23, 2011	44.23	44.27	43.77	43.98
2957	NASDAQ	SLAB	Thu, Dec 22, 2011	42.74	44.45	42.69	43.99
2956	NASDAQ	SLAB	Wed, Dec 21, 2011	42.61	42.92	41.69	42.76
2955	NASDAQ	SLAB	Tue, Dec 20, 2011	41.59	42.97	41.48	42.70
2954	NASDAQ	SLAB	Mon, Dec 19, 2011	42.49	42.61	40.76	41.02
2953	NASDAQ	SLAB	Fri, Dec 16, 2011	41.19	42.42	41.10	42.33
2952	NASDAQ	SLAB	Thu, Dec 15, 2011	41.23	41.24	40.59	40.99
2951	NASDAQ	SLAB	Wed, Dec 14, 2011	40.94	41.46	40.36	40.61
2950	NASDAQ	SLAB	Tue, Dec 13, 2011	42.61	42.63	40.70	41.11
2949	NASDAQ	SLAB	Mon, Dec 12, 2011	42.63	42.65	41.33	42.33
2948	NASDAQ	SLAB	Fri, Dec 9, 2011	42.91	43.45	42.01	43.29
2947	NASDAQ	SLAB	Thu, Dec 8, 2011	41.02	43.66	40.31	43.02
2946	NASDAQ	SLAB	Wed, Dec 7, 2011	42.39	42.94	41.76	42.76
2945	NASDAQ	SLAB	Tue, Dec 6, 2011	42.85	43.05	42.47	42.69
2944	NASDAQ	SLAB	Mon, Dec 5, 2011	43.05	43.31	42.26	42.72
2943	NASDAQ	SLAB	Fri, Dec 2, 2011	43.18	43.47	42.34	42.41
2942	NASDAQ	SLAB	Thu, Dec 1, 2011	42.99	43.61	42.55	42.72
2941	NASDAQ	SLAB	Wed, Nov 30, 2011	42.40	43.45	42.36	43.22
2940	NASDAQ	SLAB	Tue, Nov 29, 2011	41.51	41.68	40.67	41.16
2939	NASDAQ	SLAB	Mon, Nov 28, 2011	41.46	41.95	40.99	41.40
2938	NASDAQ	SLAB	Fri, Nov 25, 2011	40.44	41.05	40.25	40.30
2937	NASDAQ	SLAB	Wed, Nov 23, 2011	40.99	41.24	40.22	40.66
2936	NASDAQ	SLAB	Tue, Nov 22, 2011	41.52	41.83	40.92	41.41
2935	NASDAQ	SLAB	Mon, Nov 21, 2011	42.17	42.46	41.01	41.70
2934	NASDAQ	SLAB	Fri, Nov 18, 2011	43.37	43.37	42.33	42.77
2933	NASDAQ	SLAB	Thu, Nov 17, 2011	43.61	43.61	42.33	43.10
2932	NASDAQ	SLAB	Wed, Nov 16, 2011	43.62	45.10	43.56	43.75
2931	NASDAQ	SLAB	Tue, Nov 15, 2011	42.20	44.32	42.18	44.07
2930	NASDAQ	SLAB	Mon, Nov 14, 2011	42.98	43.44	42.40	42.67
2929	NASDAQ	SLAB	Fri, Nov 11, 2011	42.31	43.79	42.03	43.10
2928	NASDAQ	SLAB	Thu, Nov 10, 2011	41.98	42.47	41.12	41.97
2927	NASDAQ	SLAB	Wed, Nov 9, 2011	41.59	42.40	41.32	41.43
2926	NASDAQ	SLAB	Tue, Nov 8, 2011	42.77	42.77	41.55	42.58
2925	NASDAQ	SLAB	Mon, Nov 7, 2011	42.87	42.98	41.58	42.47
2924	NASDAQ	SLAB	Fri, Nov 4, 2011	41.39	43.18	41.37	42.93
2923	NASDAQ	SLAB	Thu, Nov 3, 2011	41.46	42.02	40.88	41.87
2922	NASDAQ	SLAB	Wed, Nov 2, 2011	41.76	42.00	40.56	41.06
2921	NASDAQ	SLAB	Tue, Nov 1, 2011	41.48	41.96	40.47	41.19
2920	NASDAQ	SLAB	Mon, Oct 31, 2011	43.00	43.53	42.65	42.75
2919	NASDAQ	SLAB	Fri, Oct 28, 2011	43.74	44.22	43.25	43.73
2918	NASDAQ	SLAB	Thu, Oct 27, 2011	42.95	44.70	42.01	43.79
2917	NASDAQ	SLAB	Wed, Oct 26, 2011	38.01	41.70	38.00	40.49
2916	NASDAQ	SLAB	Tue, Oct 25, 2011	36.33	37.15	35.77	36.49
2915	NASDAQ	SLAB	Mon, Oct 24, 2011	34.88	36.69	34.75	36.33
2914	NASDAQ	SLAB	Fri, Oct 21, 2011	34.18	34.90	33.99	34.77
2913	NASDAQ	SLAB	Thu, Oct 20, 2011	34.01	34.21	32.81	33.77
2912	NASDAQ	SLAB	Wed, Oct 19, 2011	34.84	34.88	33.94	34.10
2911	NASDAQ	SLAB	Tue, Oct 18, 2011	34.69	35.22	34.12	34.86
2910	NASDAQ	SLAB	Mon, Oct 17, 2011	35.22	35.45	34.52	34.71
2909	NASDAQ	SLAB	Fri, Oct 14, 2011	35.80	35.80	34.95	35.43
2908	NASDAQ	SLAB	Thu, Oct 13, 2011	34.38	35.75	34.38	35.33
2907	NASDAQ	SLAB	Wed, Oct 12, 2011	34.65	35.04	34.48	34.60
2906	NASDAQ	SLAB	Tue, Oct 11, 2011	34.34	34.91	34.10	34.32
2905	NASDAQ	SLAB	Mon, Oct 10, 2011	34.33	34.77	34.11	34.50
2904	NASDAQ	SLAB	Fri, Oct 7, 2011	33.93	34.35	33.27	33.77
2903	NASDAQ	SLAB	Thu, Oct 6, 2011	33.83	34.06	33.42	33.80
2902	NASDAQ	SLAB	Wed, Oct 5, 2011	33.40	34.18	32.75	33.85
2901	NASDAQ	SLAB	Tue, Oct 4, 2011	31.94	33.39	31.92	33.38
2900	NASDAQ	SLAB	Mon, Oct 3, 2011	33.27	33.73	32.10	32.39
2899	NASDAQ	SLAB	Fri, Sep 30, 2011	33.83	34.05	33.41	33.54
2898	NASDAQ	SLAB	Thu, Sep 29, 2011	35.10	35.62	33.58	34.23
2897	NASDAQ	SLAB	Wed, Sep 28, 2011	35.82	35.89	34.41	34.51
2896	NASDAQ	SLAB	Tue, Sep 27, 2011	35.88	36.66	35.50	35.65
2895	NASDAQ	SLAB	Mon, Sep 26, 2011	35.32	35.56	34.38	35.18
2894	NASDAQ	SLAB	Fri, Sep 23, 2011	34.11	35.25	34.00	35.14
2893	NASDAQ	SLAB	Thu, Sep 22, 2011	34.48	35.12	33.65	34.32
2892	NASDAQ	SLAB	Wed, Sep 21, 2011	36.64	36.89	35.45	35.47
2891	NASDAQ	SLAB	Tue, Sep 20, 2011	36.59	37.22	35.96	36.59
2890	NASDAQ	SLAB	Mon, Sep 19, 2011	36.26	36.80	35.90	36.48
2889	NASDAQ	SLAB	Fri, Sep 16, 2011	36.62	37.16	36.59	36.86
2888	NASDAQ	SLAB	Thu, Sep 15, 2011	36.30	36.65	35.63	36.55
2887	NASDAQ	SLAB	Wed, Sep 14, 2011	35.46	36.31	35.26	35.92
2886	NASDAQ	SLAB	Tue, Sep 13, 2011	34.33	35.44	34.00	35.20
2885	NASDAQ	SLAB	Mon, Sep 12, 2011	32.53	34.31	32.53	34.16
2884	NASDAQ	SLAB	Fri, Sep 9, 2011	32.81	33.58	32.53	32.97
2883	NASDAQ	SLAB	Thu, Sep 8, 2011	33.16	33.85	32.81	33.04
2882	NASDAQ	SLAB	Wed, Sep 7, 2011	32.43	33.39	32.43	33.31
2881	NASDAQ	SLAB	Tue, Sep 6, 2011	31.48	31.95	31.26	31.91
2880	NASDAQ	SLAB	Fri, Sep 2, 2011	32.76	33.00	32.12	32.41
2879	NASDAQ	SLAB	Thu, Sep 1, 2011	34.57	34.80	33.42	33.49
2878	NASDAQ	SLAB	Wed, Aug 31, 2011	35.40	35.68	34.13	34.57
2877	NASDAQ	SLAB	Tue, Aug 30, 2011	34.72	35.45	34.57	35.28
2876	NASDAQ	SLAB	Mon, Aug 29, 2011	33.42	35.01	33.42	34.95
2875	NASDAQ	SLAB	Fri, Aug 26, 2011	32.50	33.46	32.11	33.11
2874	NASDAQ	SLAB	Thu, Aug 25, 2011	33.98	34.15	32.66	32.80
2873	NASDAQ	SLAB	Wed, Aug 24, 2011	33.84	34.05	33.11	33.92
2872	NASDAQ	SLAB	Tue, Aug 23, 2011	32.22	34.03	32.09	33.88
2871	NASDAQ	SLAB	Mon, Aug 22, 2011	32.32	32.90	31.92	32.15
2870	NASDAQ	SLAB	Fri, Aug 19, 2011	31.46	32.63	31.20	31.57
2869	NASDAQ	SLAB	Thu, Aug 18, 2011	32.55	32.64	31.63	31.76
2868	NASDAQ	SLAB	Wed, Aug 17, 2011	33.69	34.22	33.11	33.39
2867	NASDAQ	SLAB	Tue, Aug 16, 2011	33.76	34.22	33.29	33.52
2866	NASDAQ	SLAB	Mon, Aug 15, 2011	33.16	34.21	33.08	34.16
2865	NASDAQ	SLAB	Fri, Aug 12, 2011	33.51	33.93	32.75	32.93
2864	NASDAQ	SLAB	Thu, Aug 11, 2011	32.17	33.60	32.15	33.21
2863	NASDAQ	SLAB	Wed, Aug 10, 2011	31.64	33.12	31.06	31.89
2862	NASDAQ	SLAB	Tue, Aug 9, 2011	31.70	32.34	30.36	32.25
2861	NASDAQ	SLAB	Mon, Aug 8, 2011	32.11	32.59	30.87	31.22
2860	NASDAQ	SLAB	Fri, Aug 5, 2011	34.33	34.47	32.14	32.94
2859	NASDAQ	SLAB	Thu, Aug 4, 2011	34.69	34.92	33.76	33.76
2858	NASDAQ	SLAB	Wed, Aug 3, 2011	34.87	35.51	34.52	35.08
2857	NASDAQ	SLAB	Tue, Aug 2, 2011	35.21	35.71	34.65	34.75
2856	NASDAQ	SLAB	Mon, Aug 1, 2011	35.89	36.01	34.97	35.45
2855	NASDAQ	SLAB	Fri, Jul 29, 2011	35.58	35.89	35.32	35.41
2854	NASDAQ	SLAB	Thu, Jul 28, 2011	35.91	36.61	35.67	35.89
2853	NASDAQ	SLAB	Wed, Jul 27, 2011	36.11	36.23	35.55	35.86
2852	NASDAQ	SLAB	Tue, Jul 26, 2011	36.51	36.65	36.20	36.51
2851	NASDAQ	SLAB	Mon, Jul 25, 2011	37.70	37.78	35.96	36.19
2850	NASDAQ	SLAB	Fri, Jul 22, 2011	40.92	42.00	40.72	41.73
2849	NASDAQ	SLAB	Thu, Jul 21, 2011	40.37	40.97	40.18	40.88
2848	NASDAQ	SLAB	Wed, Jul 20, 2011	40.84	41.11	40.16	40.53
2847	NASDAQ	SLAB	Tue, Jul 19, 2011	39.36	40.93	39.36	40.76
2846	NASDAQ	SLAB	Mon, Jul 18, 2011	39.35	39.44	38.66	39.09
2845	NASDAQ	SLAB	Fri, Jul 15, 2011	39.53	39.65	39.04	39.49
2844	NASDAQ	SLAB	Thu, Jul 14, 2011	39.75	40.33	39.07	39.34
2843	NASDAQ	SLAB	Wed, Jul 13, 2011	40.30	40.65	39.80	39.91
2842	NASDAQ	SLAB	Tue, Jul 12, 2011	41.29	41.29	40.12	40.16
2841	NASDAQ	SLAB	Mon, Jul 11, 2011	41.45	42.08	41.42	41.57
2840	NASDAQ	SLAB	Fri, Jul 8, 2011	42.00	42.12	41.49	42.01
2839	NASDAQ	SLAB	Thu, Jul 7, 2011	42.31	42.88	42.08	42.77
2838	NASDAQ	SLAB	Wed, Jul 6, 2011	42.03	42.22	41.56	42.06
2837	NASDAQ	SLAB	Tue, Jul 5, 2011	41.68	42.30	41.45	41.98
2836	NASDAQ	SLAB	Fri, Jul 1, 2011	41.32	41.85	40.92	41.58
2835	NASDAQ	SLAB	Thu, Jun 30, 2011	39.92	41.86	39.88	41.26
2834	NASDAQ	SLAB	Wed, Jun 29, 2011	39.60	39.98	39.44	39.52
2833	NASDAQ	SLAB	Tue, Jun 28, 2011	38.94	39.62	38.92	39.47
2832	NASDAQ	SLAB	Mon, Jun 27, 2011	39.09	39.25	38.62	38.69
2831	NASDAQ	SLAB	Fri, Jun 24, 2011	39.69	39.91	38.84	39.06
2830	NASDAQ	SLAB	Thu, Jun 23, 2011	38.67	39.77	38.54	39.75
2829	NASDAQ	SLAB	Wed, Jun 22, 2011	39.06	39.48	38.99	39.13
2828	NASDAQ	SLAB	Tue, Jun 21, 2011	38.84	39.41	38.53	39.26
2827	NASDAQ	SLAB	Mon, Jun 20, 2011	37.70	38.98	37.56	38.56
2826	NASDAQ	SLAB	Fri, Jun 17, 2011	38.72	38.72	37.68	37.82
2825	NASDAQ	SLAB	Thu, Jun 16, 2011	38.84	39.05	38.25	38.41
2824	NASDAQ	SLAB	Wed, Jun 15, 2011	39.14	39.50	38.82	39.00
2823	NASDAQ	SLAB	Tue, Jun 14, 2011	39.44	39.99	39.37	39.52
2822	NASDAQ	SLAB	Mon, Jun 13, 2011	39.54	39.82	38.95	39.14
2821	NASDAQ	SLAB	Fri, Jun 10, 2011	39.39	39.79	38.92	39.43
2820	NASDAQ	SLAB	Thu, Jun 9, 2011	39.25	39.60	38.99	39.45
2819	NASDAQ	SLAB	Wed, Jun 8, 2011	39.44	39.52	38.70	39.05
2818	NASDAQ	SLAB	Tue, Jun 7, 2011	39.78	39.92	39.25	39.51
2817	NASDAQ	SLAB	Mon, Jun 6, 2011	40.21	40.24	39.44	39.50
2816	NASDAQ	SLAB	Fri, Jun 3, 2011	40.71	41.06	40.21	40.33
2815	NASDAQ	SLAB	Thu, Jun 2, 2011	41.57	41.86	40.70	41.30
2814	NASDAQ	SLAB	Wed, Jun 1, 2011	42.74	42.98	41.55	41.63
2813	NASDAQ	SLAB	Tue, May 31, 2011	42.93	43.15	42.38	42.98
2812	NASDAQ	SLAB	Fri, May 27, 2011	42.72	42.97	42.50	42.71
2811	NASDAQ	SLAB	Thu, May 26, 2011	42.36	42.61	42.26	42.48
2810	NASDAQ	SLAB	Wed, May 25, 2011	42.68	42.99	42.01	42.49
2809	NASDAQ	SLAB	Tue, May 24, 2011	43.76	43.76	42.74	42.79
2808	NASDAQ	SLAB	Mon, May 23, 2011	43.87	43.92	43.50	43.64
2807	NASDAQ	SLAB	Fri, May 20, 2011	44.35	44.64	43.88	44.17
2806	NASDAQ	SLAB	Thu, May 19, 2011	45.19	45.25	44.39	44.50
2805	NASDAQ	SLAB	Wed, May 18, 2011	43.75	45.52	43.55	45.28
2804	NASDAQ	SLAB	Tue, May 17, 2011	43.73	44.14	43.46	43.62
2803	NASDAQ	SLAB	Mon, May 16, 2011	43.50	44.37	43.50	43.99
2802	NASDAQ	SLAB	Fri, May 13, 2011	43.75	43.90	43.18	43.68
2801	NASDAQ	SLAB	Thu, May 12, 2011	42.75	43.78	42.66	43.71
2800	NASDAQ	SLAB	Wed, May 11, 2011	42.97	43.33	42.60	42.91
2799	NASDAQ	SLAB	Tue, May 10, 2011	42.94	43.22	42.49	43.06
2798	NASDAQ	SLAB	Mon, May 9, 2011	42.73	42.92	42.34	42.90
2797	NASDAQ	SLAB	Fri, May 6, 2011	42.65	43.43	42.33	42.80
2796	NASDAQ	SLAB	Thu, May 5, 2011	41.58	42.00	41.39	41.75
2795	NASDAQ	SLAB	Wed, May 4, 2011	41.50	41.83	40.97	41.71
2794	NASDAQ	SLAB	Tue, May 3, 2011	41.91	42.21	41.13	41.40
2793	NASDAQ	SLAB	Mon, May 2, 2011	43.51	43.51	42.03	42.07
2792	NASDAQ	SLAB	Fri, Apr 29, 2011	43.29	43.90	43.15	43.58
2791	NASDAQ	SLAB	Thu, Apr 28, 2011	43.35	43.60	43.16	43.31
2790	NASDAQ	SLAB	Wed, Apr 27, 2011	44.34	46.28	43.01	43.50
2789	NASDAQ	SLAB	Tue, Apr 26, 2011	43.16	44.15	43.03	43.81
2788	NASDAQ	SLAB	Mon, Apr 25, 2011	42.41	43.27	42.32	43.11
2787	NASDAQ	SLAB	Thu, Apr 21, 2011	42.25	42.60	41.88	42.43
2786	NASDAQ	SLAB	Wed, Apr 20, 2011	41.78	42.22	41.67	41.98
2785	NASDAQ	SLAB	Tue, Apr 19, 2011	41.16	41.36	40.88	41.33
2784	NASDAQ	SLAB	Mon, Apr 18, 2011	41.41	41.61	40.75	41.21
2783	NASDAQ	SLAB	Fri, Apr 15, 2011	41.77	42.12	41.39	41.96
2782	NASDAQ	SLAB	Thu, Apr 14, 2011	41.97	41.98	41.37	41.68
2781	NASDAQ	SLAB	Wed, Apr 13, 2011	42.16	42.46	41.66	42.29
2780	NASDAQ	SLAB	Tue, Apr 12, 2011	42.83	42.93	41.96	42.10
2779	NASDAQ	SLAB	Mon, Apr 11, 2011	43.34	43.55	42.88	43.09
2778	NASDAQ	SLAB	Fri, Apr 8, 2011	43.61	43.77	43.14	43.33
2777	NASDAQ	SLAB	Thu, Apr 7, 2011	43.59	44.17	43.31	43.35
2776	NASDAQ	SLAB	Wed, Apr 6, 2011	42.65	43.44	42.51	43.40
2775	NASDAQ	SLAB	Tue, Apr 5, 2011	42.01	42.75	42.01	42.42
2774	NASDAQ	SLAB	Mon, Apr 4, 2011	42.62	42.62	41.65	41.79
2773	NASDAQ	SLAB	Fri, Apr 1, 2011	43.32	43.53	42.41	42.54
2772	NASDAQ	SLAB	Thu, Mar 31, 2011	43.43	43.72	43.04	43.21
2771	NASDAQ	SLAB	Wed, Mar 30, 2011	43.36	43.72	42.76	43.59
2770	NASDAQ	SLAB	Tue, Mar 29, 2011	42.91	43.38	42.40	43.29
2769	NASDAQ	SLAB	Mon, Mar 28, 2011	43.14	43.36	42.70	42.95
2768	NASDAQ	SLAB	Fri, Mar 25, 2011	42.59	43.18	42.46	43.09
2767	NASDAQ	SLAB	Thu, Mar 24, 2011	42.39	42.77	42.04	42.56
2766	NASDAQ	SLAB	Wed, Mar 23, 2011	42.01	42.43	41.56	42.14
2765	NASDAQ	SLAB	Tue, Mar 22, 2011	42.43	42.56	42.01	42.14
2764	NASDAQ	SLAB	Mon, Mar 21, 2011	42.29	42.54	41.95	42.30
2763	NASDAQ	SLAB	Fri, Mar 18, 2011	42.29	42.34	41.48	41.78
2762	NASDAQ	SLAB	Thu, Mar 17, 2011	43.20	43.23	41.85	41.88
2761	NASDAQ	SLAB	Wed, Mar 16, 2011	43.04	43.70	42.44	42.47
2760	NASDAQ	SLAB	Tue, Mar 15, 2011	42.51	43.48	42.01	43.21
2759	NASDAQ	SLAB	Mon, Mar 14, 2011	43.20	44.08	43.12	43.68
2758	NASDAQ	SLAB	Fri, Mar 11, 2011	42.87	43.69	42.71	43.50
2757	NASDAQ	SLAB	Thu, Mar 10, 2011	43.08	43.39	42.53	43.11
2756	NASDAQ	SLAB	Wed, Mar 9, 2011	44.19	44.19	43.21	43.63
2755	NASDAQ	SLAB	Tue, Mar 8, 2011	43.94	44.64	43.55	44.32
2754	NASDAQ	SLAB	Mon, Mar 7, 2011	44.99	44.99	43.00	44.00
2753	NASDAQ	SLAB	Fri, Mar 4, 2011	45.33	45.33	44.52	44.79
2752	NASDAQ	SLAB	Thu, Mar 3, 2011	44.88	45.44	44.87	45.40
2751	NASDAQ	SLAB	Wed, Mar 2, 2011	44.00	45.00	43.69	44.49
2750	NASDAQ	SLAB	Tue, Mar 1, 2011	45.48	45.58	43.81	44.00
2749	NASDAQ	SLAB	Mon, Feb 28, 2011	45.82	46.23	45.17	45.42
2748	NASDAQ	SLAB	Fri, Feb 25, 2011	44.30	45.80	44.30	45.73
2747	NASDAQ	SLAB	Thu, Feb 24, 2011	43.41	44.13	43.10	44.01
2746	NASDAQ	SLAB	Wed, Feb 23, 2011	44.05	44.05	42.51	43.55
2745	NASDAQ	SLAB	Tue, Feb 22, 2011	45.08	45.22	43.98	44.11
2744	NASDAQ	SLAB	Fri, Feb 18, 2011	46.73	46.73	45.59	45.68
2743	NASDAQ	SLAB	Thu, Feb 17, 2011	46.09	47.06	45.91	46.75
2742	NASDAQ	SLAB	Wed, Feb 16, 2011	45.68	46.41	45.43	46.26
2741	NASDAQ	SLAB	Tue, Feb 15, 2011	46.34	46.56	45.66	45.73
2740	NASDAQ	SLAB	Mon, Feb 14, 2011	45.84	46.66	45.74	46.52
2739	NASDAQ	SLAB	Fri, Feb 11, 2011	45.15	45.85	44.87	45.80
2738	NASDAQ	SLAB	Thu, Feb 10, 2011	45.45	45.62	44.85	45.37
2737	NASDAQ	SLAB	Wed, Feb 9, 2011	45.72	45.91	45.49	45.77
2736	NASDAQ	SLAB	Tue, Feb 8, 2011	45.60	45.88	45.17	45.86
2735	NASDAQ	SLAB	Mon, Feb 7, 2011	45.98	46.09	45.45	45.61
2734	NASDAQ	SLAB	Fri, Feb 4, 2011	44.71	45.85	44.49	45.74
2733	NASDAQ	SLAB	Thu, Feb 3, 2011	45.00	45.14	44.28	44.74
2732	NASDAQ	SLAB	Wed, Feb 2, 2011	44.86	45.48	44.68	45.08
2731	NASDAQ	SLAB	Tue, Feb 1, 2011	44.75	45.14	44.54	44.89
2730	NASDAQ	SLAB	Mon, Jan 31, 2011	45.00	45.47	43.59	44.48
2729	NASDAQ	SLAB	Fri, Jan 28, 2011	44.62	44.75	43.10	43.65
2728	NASDAQ	SLAB	Thu, Jan 27, 2011	44.33	45.10	44.11	44.64
2727	NASDAQ	SLAB	Wed, Jan 26, 2011	45.98	46.50	43.13	44.20
2726	NASDAQ	SLAB	Tue, Jan 25, 2011	47.74	47.74	46.70	47.62
2725	NASDAQ	SLAB	Mon, Jan 24, 2011	47.46	48.12	47.24	47.76
2724	NASDAQ	SLAB	Fri, Jan 21, 2011	47.88	48.16	47.42	47.52
2723	NASDAQ	SLAB	Thu, Jan 20, 2011	48.22	48.59	46.98	47.73
2722	NASDAQ	SLAB	Wed, Jan 19, 2011	49.47	49.64	48.40	48.50
2721	NASDAQ	SLAB	Tue, Jan 18, 2011	49.64	50.21	49.38	49.62
2720	NASDAQ	SLAB	Fri, Jan 14, 2011	49.67	50.27	49.67	49.87
2719	NASDAQ	SLAB	Thu, Jan 13, 2011	49.83	49.99	49.22	49.81
2718	NASDAQ	SLAB	Wed, Jan 12, 2011	49.73	49.95	49.18	49.79
2717	NASDAQ	SLAB	Tue, Jan 11, 2011	49.26	49.73	49.08	49.44
2716	NASDAQ	SLAB	Mon, Jan 10, 2011	48.80	49.11	48.42	49.08
2715	NASDAQ	SLAB	Fri, Jan 7, 2011	49.38	49.75	48.45	48.92
2714	NASDAQ	SLAB	Thu, Jan 6, 2011	47.65	49.77	47.64	49.24
2713	NASDAQ	SLAB	Wed, Jan 5, 2011	45.69	47.84	45.66	47.53
2712	NASDAQ	SLAB	Tue, Jan 4, 2011	46.51	46.60	45.46	45.64
2711	NASDAQ	SLAB	Mon, Jan 3, 2011	46.29	46.52	46.27	46.45
2710	NASDAQ	SLAB	Fri, Dec 31, 2010	46.15	46.34	45.82	46.02
2709	NASDAQ	SLAB	Thu, Dec 30, 2010	46.09	46.47	46.09	46.28
2708	NASDAQ	SLAB	Wed, Dec 29, 2010	46.10	46.43	46.02	46.11
2707	NASDAQ	SLAB	Tue, Dec 28, 2010	46.57	46.77	46.12	46.13
2706	NASDAQ	SLAB	Mon, Dec 27, 2010	46.39	46.73	46.15	46.55
2705	NASDAQ	SLAB	Thu, Dec 23, 2010	46.77	46.94	46.28	46.45
2704	NASDAQ	SLAB	Wed, Dec 22, 2010	46.21	46.99	46.14	46.93
2703	NASDAQ	SLAB	Tue, Dec 21, 2010	46.23	46.63	46.08	46.24
2702	NASDAQ	SLAB	Mon, Dec 20, 2010	45.67	46.18	45.32	46.05
2701	NASDAQ	SLAB	Fri, Dec 17, 2010	45.89	46.05	45.59	45.61
2700	NASDAQ	SLAB	Thu, Dec 16, 2010	46.23	46.35	45.71	45.92
2699	NASDAQ	SLAB	Wed, Dec 15, 2010	46.47	46.76	45.93	46.10
2698	NASDAQ	SLAB	Tue, Dec 14, 2010	46.62	46.87	46.12	46.61
2697	NASDAQ	SLAB	Mon, Dec 13, 2010	46.95	47.19	46.54	46.60
2696	NASDAQ	SLAB	Fri, Dec 10, 2010	46.97	47.11	46.66	46.84
2695	NASDAQ	SLAB	Thu, Dec 9, 2010	46.73	47.01	46.49	46.99
2694	NASDAQ	SLAB	Wed, Dec 8, 2010	46.73	47.20	46.37	46.42
2693	NASDAQ	SLAB	Tue, Dec 7, 2010	46.95	47.47	46.53	46.63
2692	NASDAQ	SLAB	Mon, Dec 6, 2010	45.42	46.70	45.26	46.59
2691	NASDAQ	SLAB	Fri, Dec 3, 2010	44.48	45.47	44.48	45.36
2690	NASDAQ	SLAB	Thu, Dec 2, 2010	43.80	44.97	43.75	44.63
2689	NASDAQ	SLAB	Wed, Dec 1, 2010	42.89	44.21	42.89	43.74
2688	NASDAQ	SLAB	Tue, Nov 30, 2010	42.83	42.96	42.19	42.48
2687	NASDAQ	SLAB	Mon, Nov 29, 2010	43.00	43.33	42.68	43.24
2686	NASDAQ	SLAB	Fri, Nov 26, 2010	42.93	43.38	42.93	43.17
2685	NASDAQ	SLAB	Wed, Nov 24, 2010	42.90	43.34	42.63	43.31
2684	NASDAQ	SLAB	Tue, Nov 23, 2010	42.37	43.29	42.28	42.62
2683	NASDAQ	SLAB	Mon, Nov 22, 2010	41.94	42.85	41.78	42.69
2682	NASDAQ	SLAB	Fri, Nov 19, 2010	41.96	42.38	41.78	42.17
2681	NASDAQ	SLAB	Thu, Nov 18, 2010	41.31	41.97	41.31	41.87
2680	NASDAQ	SLAB	Wed, Nov 17, 2010	40.75	41.22	40.64	40.90
2679	NASDAQ	SLAB	Tue, Nov 16, 2010	41.17	41.36	40.61	40.77
2678	NASDAQ	SLAB	Mon, Nov 15, 2010	41.43	41.82	41.31	41.38
2677	NASDAQ	SLAB	Fri, Nov 12, 2010	41.50	41.80	41.15	41.61
2676	NASDAQ	SLAB	Thu, Nov 11, 2010	41.34	41.70	40.83	41.60
2675	NASDAQ	SLAB	Wed, Nov 10, 2010	41.73	41.77	41.10	41.75
2674	NASDAQ	SLAB	Tue, Nov 9, 2010	41.77	41.98	41.46	41.75
2673	NASDAQ	SLAB	Mon, Nov 8, 2010	41.57	41.87	41.38	41.77
2672	NASDAQ	SLAB	Fri, Nov 5, 2010	41.57	41.91	41.34	41.68
2671	NASDAQ	SLAB	Thu, Nov 4, 2010	41.13	41.89	41.07	41.68
2670	NASDAQ	SLAB	Wed, Nov 3, 2010	40.54	40.99	40.53	40.82
2669	NASDAQ	SLAB	Tue, Nov 2, 2010	40.29	40.80	40.25	40.62
2668	NASDAQ	SLAB	Mon, Nov 1, 2010	39.91	40.20	39.49	40.15
2667	NASDAQ	SLAB	Fri, Oct 29, 2010	39.61	40.16	39.61	39.90
2666	NASDAQ	SLAB	Thu, Oct 28, 2010	39.71	39.86	39.05	39.76
2665	NASDAQ	SLAB	Wed, Oct 27, 2010	38.21	40.94	38.00	39.71
2664	NASDAQ	SLAB	Tue, Oct 26, 2010	38.70	39.69	38.40	39.02
2663	NASDAQ	SLAB	Mon, Oct 25, 2010	38.62	39.18	38.58	38.88
2662	NASDAQ	SLAB	Fri, Oct 22, 2010	37.60	38.52	37.25	38.45
2661	NASDAQ	SLAB	Thu, Oct 21, 2010	37.97	38.08	37.09	37.48
2660	NASDAQ	SLAB	Wed, Oct 20, 2010	37.40	37.79	36.90	37.72
2659	NASDAQ	SLAB	Tue, Oct 19, 2010	37.53	37.99	37.13	37.27
2658	NASDAQ	SLAB	Mon, Oct 18, 2010	38.48	38.77	37.79	37.87
2657	NASDAQ	SLAB	Fri, Oct 15, 2010	37.81	39.69	37.50	38.60
2656	NASDAQ	SLAB	Thu, Oct 14, 2010	37.38	37.83	37.16	37.51
2655	NASDAQ	SLAB	Wed, Oct 13, 2010	37.44	37.54	36.27	37.37
2654	NASDAQ	SLAB	Tue, Oct 12, 2010	36.57	37.41	36.12	37.20
2653	NASDAQ	SLAB	Mon, Oct 11, 2010	36.35	36.84	36.27	36.54
2652	NASDAQ	SLAB	Fri, Oct 8, 2010	35.96	36.48	35.66	36.28
2651	NASDAQ	SLAB	Thu, Oct 7, 2010	36.28	36.37	35.72	36.10
2650	NASDAQ	SLAB	Wed, Oct 6, 2010	36.89	36.89	35.98	36.14
2649	NASDAQ	SLAB	Tue, Oct 5, 2010	36.51	37.08	36.30	36.88
2648	NASDAQ	SLAB	Mon, Oct 4, 2010	36.16	36.56	35.82	36.27
2647	NASDAQ	SLAB	Fri, Oct 1, 2010	36.96	36.96	35.66	36.37
2646	NASDAQ	SLAB	Thu, Sep 30, 2010	37.40	37.85	36.53	36.65
2645	NASDAQ	SLAB	Wed, Sep 29, 2010	37.34	37.94	37.19	37.41
2644	NASDAQ	SLAB	Tue, Sep 28, 2010	37.30	37.69	36.80	37.55
2643	NASDAQ	SLAB	Mon, Sep 27, 2010	37.15	37.45	36.85	37.11
2642	NASDAQ	SLAB	Fri, Sep 24, 2010	36.19	37.24	36.19	37.19
2641	NASDAQ	SLAB	Thu, Sep 23, 2010	35.57	36.36	35.43	35.91
2640	NASDAQ	SLAB	Wed, Sep 22, 2010	36.23	36.47	35.39	35.86
2639	NASDAQ	SLAB	Tue, Sep 21, 2010	36.30	36.84	36.06	36.41
2638	NASDAQ	SLAB	Mon, Sep 20, 2010	36.02	36.37	35.62	36.22
2637	NASDAQ	SLAB	Fri, Sep 17, 2010	36.21	36.45	35.69	35.98
2636	NASDAQ	SLAB	Thu, Sep 16, 2010	35.90	36.23	35.64	36.10
2635	NASDAQ	SLAB	Wed, Sep 15, 2010	35.76	36.02	35.49	35.95
2634	NASDAQ	SLAB	Tue, Sep 14, 2010	35.23	36.17	35.23	35.93
2633	NASDAQ	SLAB	Mon, Sep 13, 2010	35.21	35.76	35.07	35.38
2632	NASDAQ	SLAB	Fri, Sep 10, 2010	34.83	35.00	34.19	34.85
2631	NASDAQ	SLAB	Thu, Sep 9, 2010	35.39	35.69	34.10	34.89
2630	NASDAQ	SLAB	Wed, Sep 8, 2010	35.87	36.34	34.18	35.62
2629	NASDAQ	SLAB	Tue, Sep 7, 2010	39.69	39.93	38.33	38.48
2628	NASDAQ	SLAB	Fri, Sep 3, 2010	39.66	40.46	39.56	39.91
2627	NASDAQ	SLAB	Thu, Sep 2, 2010	38.87	39.36	38.77	39.13
2626	NASDAQ	SLAB	Wed, Sep 1, 2010	38.63	39.16	38.53	38.66
2625	NASDAQ	SLAB	Tue, Aug 31, 2010	38.42	38.69	37.83	38.14
2624	NASDAQ	SLAB	Mon, Aug 30, 2010	39.06	39.20	38.51	38.55
2623	NASDAQ	SLAB	Fri, Aug 27, 2010	39.08	39.50	38.24	39.27
2622	NASDAQ	SLAB	Thu, Aug 26, 2010	39.12	39.28	38.68	38.85
2621	NASDAQ	SLAB	Wed, Aug 25, 2010	38.68	39.02	38.33	38.99
2620	NASDAQ	SLAB	Tue, Aug 24, 2010	38.99	39.25	38.53	38.88
2619	NASDAQ	SLAB	Mon, Aug 23, 2010	39.92	40.00	39.34	39.40
2618	NASDAQ	SLAB	Fri, Aug 20, 2010	39.39	40.03	39.39	39.79
2617	NASDAQ	SLAB	Thu, Aug 19, 2010	39.88	40.02	39.33	39.57
2616	NASDAQ	SLAB	Wed, Aug 18, 2010	39.65	40.17	39.52	39.97
2615	NASDAQ	SLAB	Tue, Aug 17, 2010	39.62	39.91	39.36	39.60
2614	NASDAQ	SLAB	Mon, Aug 16, 2010	39.27	39.80	39.08	39.41
2613	NASDAQ	SLAB	Fri, Aug 13, 2010	39.37	39.70	39.26	39.41
2612	NASDAQ	SLAB	Thu, Aug 12, 2010	39.37	39.53	39.00	39.45
2611	NASDAQ	SLAB	Wed, Aug 11, 2010	40.32	40.32	39.52	39.78
2610	NASDAQ	SLAB	Tue, Aug 10, 2010	41.28	41.28	40.22	40.80
2609	NASDAQ	SLAB	Mon, Aug 9, 2010	41.49	41.70	40.97	41.55
2608	NASDAQ	SLAB	Fri, Aug 6, 2010	40.90	41.57	40.60	41.31
2607	NASDAQ	SLAB	Thu, Aug 5, 2010	41.12	41.49	40.94	41.16
2606	NASDAQ	SLAB	Wed, Aug 4, 2010	40.60	41.22	40.32	41.14
2605	NASDAQ	SLAB	Tue, Aug 3, 2010	40.74	40.77	40.29	40.57
2604	NASDAQ	SLAB	Mon, Aug 2, 2010	40.51	41.09	40.27	40.78
2603	NASDAQ	SLAB	Fri, Jul 30, 2010	40.37	40.40	39.79	40.05
2602	NASDAQ	SLAB	Thu, Jul 29, 2010	41.36	41.36	40.10	40.50
2601	NASDAQ	SLAB	Wed, Jul 28, 2010	40.02	42.25	40.02	41.27
2600	NASDAQ	SLAB	Tue, Jul 27, 2010	43.52	43.70	42.66	42.75
2599	NASDAQ	SLAB	Mon, Jul 26, 2010	42.56	43.40	42.21	43.30
2598	NASDAQ	SLAB	Fri, Jul 23, 2010	42.49	42.70	41.99	42.55
2597	NASDAQ	SLAB	Thu, Jul 22, 2010	42.49	42.83	42.11	42.52
2596	NASDAQ	SLAB	Wed, Jul 21, 2010	43.50	43.55	42.12	42.20
2595	NASDAQ	SLAB	Tue, Jul 20, 2010	42.92	43.36	42.16	43.33
2594	NASDAQ	SLAB	Mon, Jul 19, 2010	42.58	43.53	42.54	43.45
2593	NASDAQ	SLAB	Fri, Jul 16, 2010	43.63	43.65	42.40	42.49
2592	NASDAQ	SLAB	Thu, Jul 15, 2010	43.45	43.82	42.85	43.73
2591	NASDAQ	SLAB	Wed, Jul 14, 2010	43.61	44.28	43.29	43.39
2590	NASDAQ	SLAB	Tue, Jul 13, 2010	43.25	43.78	42.89	43.48
2589	NASDAQ	SLAB	Mon, Jul 12, 2010	42.76	43.44	42.48	42.95
2588	NASDAQ	SLAB	Fri, Jul 9, 2010	42.31	42.83	42.15	42.80
2587	NASDAQ	SLAB	Thu, Jul 8, 2010	42.31	42.58	41.41	42.31
2586	NASDAQ	SLAB	Wed, Jul 7, 2010	40.83	42.20	40.81	42.08
2585	NASDAQ	SLAB	Tue, Jul 6, 2010	41.23	41.82	40.45	40.79
2584	NASDAQ	SLAB	Fri, Jul 2, 2010	40.94	40.98	40.14	40.74
2583	NASDAQ	SLAB	Thu, Jul 1, 2010	40.68	41.11	39.84	40.62
2582	NASDAQ	SLAB	Wed, Jun 30, 2010	41.23	41.53	40.51	40.56
2581	NASDAQ	SLAB	Tue, Jun 29, 2010	42.95	42.99	41.20	41.41
2580	NASDAQ	SLAB	Mon, Jun 28, 2010	43.34	43.97	43.02	43.50
2579	NASDAQ	SLAB	Fri, Jun 25, 2010	43.23	43.77	42.77	43.32
2578	NASDAQ	SLAB	Thu, Jun 24, 2010	43.79	44.15	42.74	43.20
2577	NASDAQ	SLAB	Wed, Jun 23, 2010	44.01	44.33	43.29	44.05
2576	NASDAQ	SLAB	Tue, Jun 22, 2010	44.81	45.51	44.10	44.15
2575	NASDAQ	SLAB	Mon, Jun 21, 2010	45.81	45.95	44.61	44.87
2574	NASDAQ	SLAB	Fri, Jun 18, 2010	46.02	46.20	45.36	45.43
2573	NASDAQ	SLAB	Thu, Jun 17, 2010	46.15	46.30	45.46	46.03
2572	NASDAQ	SLAB	Wed, Jun 16, 2010	45.34	46.19	45.18	45.90
2571	NASDAQ	SLAB	Tue, Jun 15, 2010	44.24	46.01	44.14	45.70
2570	NASDAQ	SLAB	Mon, Jun 14, 2010	44.30	44.79	44.02	44.06
2569	NASDAQ	SLAB	Fri, Jun 11, 2010	43.32	44.10	43.16	43.90
2568	NASDAQ	SLAB	Thu, Jun 10, 2010	43.50	43.96	43.26	43.60
2567	NASDAQ	SLAB	Wed, Jun 9, 2010	43.34	44.15	42.85	42.97
2566	NASDAQ	SLAB	Tue, Jun 8, 2010	43.50	43.69	42.40	43.12
2565	NASDAQ	SLAB	Mon, Jun 7, 2010	45.09	45.21	43.39	43.54
2564	NASDAQ	SLAB	Fri, Jun 4, 2010	45.39	46.04	44.67	44.84
2563	NASDAQ	SLAB	Thu, Jun 3, 2010	45.55	46.19	45.44	46.00
2562	NASDAQ	SLAB	Wed, Jun 2, 2010	45.03	45.42	44.45	45.41
2561	NASDAQ	SLAB	Tue, Jun 1, 2010	45.36	45.91	44.70	44.78
2560	NASDAQ	SLAB	Fri, May 28, 2010	45.58	45.90	44.95	45.43
2559	NASDAQ	SLAB	Thu, May 27, 2010	45.23	45.83	45.23	45.68
2558	NASDAQ	SLAB	Wed, May 26, 2010	44.18	45.47	44.18	44.41
2557	NASDAQ	SLAB	Tue, May 25, 2010	43.10	44.29	42.44	44.15
2556	NASDAQ	SLAB	Mon, May 24, 2010	44.12	44.61	43.68	43.68
2555	NASDAQ	SLAB	Fri, May 21, 2010	43.80	44.92	43.25	44.12
2554	NASDAQ	SLAB	Thu, May 20, 2010	44.67	44.89	43.82	44.02
2553	NASDAQ	SLAB	Wed, May 19, 2010	45.05	45.72	44.22	45.19
2552	NASDAQ	SLAB	Tue, May 18, 2010	46.76	46.94	45.19	45.21
2551	NASDAQ	SLAB	Mon, May 17, 2010	45.99	46.59	45.16	46.56
2550	NASDAQ	SLAB	Fri, May 14, 2010	46.86	46.86	45.27	46.07
2549	NASDAQ	SLAB	Thu, May 13, 2010	47.67	47.96	46.92	47.15
2548	NASDAQ	SLAB	Wed, May 12, 2010	47.20	47.99	47.18	47.80
2547	NASDAQ	SLAB	Tue, May 11, 2010	46.57	47.64	46.30	46.96
2546	NASDAQ	SLAB	Mon, May 10, 2010	46.70	47.79	46.11	47.02
2545	NASDAQ	SLAB	Fri, May 7, 2010	45.80	46.25	43.55	45.06
2544	NASDAQ	SLAB	Thu, May 6, 2010	46.80	47.43	43.22	45.95
2543	NASDAQ	SLAB	Wed, May 5, 2010	46.87	47.79	46.25	46.92
2542	NASDAQ	SLAB	Tue, May 4, 2010	48.12	48.13	46.50	47.34
2541	NASDAQ	SLAB	Mon, May 3, 2010	48.32	49.18	48.12	48.52
2540	NASDAQ	SLAB	Fri, Apr 30, 2010	49.89	49.90	48.11	48.35
2539	NASDAQ	SLAB	Thu, Apr 29, 2010	50.08	50.39	49.31	49.68
2538	NASDAQ	SLAB	Wed, Apr 28, 2010	51.34	51.68	49.44	50.10
2537	NASDAQ	SLAB	Tue, Apr 27, 2010	51.05	51.62	50.62	50.71
2536	NASDAQ	SLAB	Mon, Apr 26, 2010	50.91	51.56	50.82	51.10
2535	NASDAQ	SLAB	Fri, Apr 23, 2010	51.24	51.60	50.76	51.48
2534	NASDAQ	SLAB	Thu, Apr 22, 2010	50.06	51.64	49.34	51.34
2533	NASDAQ	SLAB	Wed, Apr 21, 2010	50.98	51.37	50.09	50.42
2532	NASDAQ	SLAB	Tue, Apr 20, 2010	50.44	51.29	50.30	50.89
2531	NASDAQ	SLAB	Mon, Apr 19, 2010	51.12	51.38	49.35	50.34
2530	NASDAQ	SLAB	Fri, Apr 16, 2010	52.29	52.41	51.60	52.05
2529	NASDAQ	SLAB	Thu, Apr 15, 2010	51.93	53.17	51.75	52.69
2528	NASDAQ	SLAB	Wed, Apr 14, 2010	50.77	52.34	50.76	52.11
2527	NASDAQ	SLAB	Tue, Apr 13, 2010	50.48	50.61	50.19	50.51
2526	NASDAQ	SLAB	Mon, Apr 12, 2010	50.92	51.21	50.33	50.47
2525	NASDAQ	SLAB	Fri, Apr 9, 2010	49.76	50.90	49.67	50.89
2524	NASDAQ	SLAB	Thu, Apr 8, 2010	50.27	50.29	49.53	49.74
2523	NASDAQ	SLAB	Wed, Apr 7, 2010	49.95	51.00	49.79	50.49
2522	NASDAQ	SLAB	Tue, Apr 6, 2010	49.90	50.20	49.52	49.96
2521	NASDAQ	SLAB	Mon, Apr 5, 2010	47.84	50.00	47.71	49.84
2520	NASDAQ	SLAB	Thu, Apr 1, 2010	47.94	48.68	47.16	47.84
2519	NASDAQ	SLAB	Wed, Mar 31, 2010	48.15	48.38	47.63	47.67
2518	NASDAQ	SLAB	Tue, Mar 30, 2010	48.42	48.89	47.87	48.28
2517	NASDAQ	SLAB	Mon, Mar 29, 2010	47.97	48.47	47.97	48.32
2516	NASDAQ	SLAB	Fri, Mar 26, 2010	48.25	48.49	47.33	47.72
2515	NASDAQ	SLAB	Thu, Mar 25, 2010	48.77	49.06	48.28	48.29
2514	NASDAQ	SLAB	Wed, Mar 24, 2010	48.80	48.89	48.35	48.37
2513	NASDAQ	SLAB	Tue, Mar 23, 2010	48.25	49.10	48.22	49.00
2512	NASDAQ	SLAB	Mon, Mar 22, 2010	46.71	48.26	46.66	48.11
2511	NASDAQ	SLAB	Fri, Mar 19, 2010	47.67	47.67	46.65	46.84
2510	NASDAQ	SLAB	Thu, Mar 18, 2010	47.75	47.86	47.25	47.61
2509	NASDAQ	SLAB	Wed, Mar 17, 2010	47.23	48.11	47.21	47.65
2508	NASDAQ	SLAB	Tue, Mar 16, 2010	45.76	47.09	45.76	47.08
2507	NASDAQ	SLAB	Mon, Mar 15, 2010	46.01	46.17	45.60	45.97
2506	NASDAQ	SLAB	Fri, Mar 12, 2010	46.33	46.63	46.02	46.25
2505	NASDAQ	SLAB	Thu, Mar 11, 2010	46.84	46.84	45.92	46.34
2504	NASDAQ	SLAB	Wed, Mar 10, 2010	46.47	47.31	46.47	46.80
2503	NASDAQ	SLAB	Tue, Mar 9, 2010	46.71	47.06	46.25	46.66
2502	NASDAQ	SLAB	Mon, Mar 8, 2010	46.41	47.17	46.37	47.03
2501	NASDAQ	SLAB	Fri, Mar 5, 2010	46.57	47.00	46.31	46.45
2500	NASDAQ	SLAB	Thu, Mar 4, 2010	46.49	46.80	46.01	46.34
2499	NASDAQ	SLAB	Wed, Mar 3, 2010	46.44	46.94	46.39	46.50
2498	NASDAQ	SLAB	Tue, Mar 2, 2010	45.82	46.37	45.70	46.27
2497	NASDAQ	SLAB	Mon, Mar 1, 2010	45.57	46.27	45.56	45.80
2496	NASDAQ	SLAB	Fri, Feb 26, 2010	46.00	46.00	45.29	45.44
2495	NASDAQ	SLAB	Thu, Feb 25, 2010	45.87	46.12	45.09	46.04
2494	NASDAQ	SLAB	Wed, Feb 24, 2010	45.38	46.40	45.38	46.10
2493	NASDAQ	SLAB	Tue, Feb 23, 2010	45.85	46.16	44.74	45.16
2492	NASDAQ	SLAB	Mon, Feb 22, 2010	46.09	46.33	45.67	46.08
2491	NASDAQ	SLAB	Fri, Feb 19, 2010	45.96	46.35	45.55	45.75
2490	NASDAQ	SLAB	Thu, Feb 18, 2010	45.75	45.99	45.37	45.94
2489	NASDAQ	SLAB	Wed, Feb 17, 2010	46.04	46.31	45.40	45.76
2488	NASDAQ	SLAB	Tue, Feb 16, 2010	45.24	46.22	45.05	45.92
2487	NASDAQ	SLAB	Fri, Feb 12, 2010	44.18	45.64	43.71	45.24
2486	NASDAQ	SLAB	Thu, Feb 11, 2010	43.57	44.99	43.53	44.44
2485	NASDAQ	SLAB	Wed, Feb 10, 2010	44.42	44.99	44.02	44.56
2484	NASDAQ	SLAB	Tue, Feb 9, 2010	44.61	45.24	44.39	44.51
2483	NASDAQ	SLAB	Mon, Feb 8, 2010	44.60	45.04	44.00	44.31
2482	NASDAQ	SLAB	Fri, Feb 5, 2010	44.22	44.59	43.55	44.53
2481	NASDAQ	SLAB	Thu, Feb 4, 2010	44.50	44.83	43.82	44.09
2480	NASDAQ	SLAB	Wed, Feb 3, 2010	42.60	45.26	42.58	45.07
2479	NASDAQ	SLAB	Tue, Feb 2, 2010	43.81	45.10	43.60	44.35
2478	NASDAQ	SLAB	Mon, Feb 1, 2010	42.38	44.00	42.38	43.88
2477	NASDAQ	SLAB	Fri, Jan 29, 2010	43.66	44.04	41.98	42.24
2476	NASDAQ	SLAB	Thu, Jan 28, 2010	44.53	44.88	42.79	43.50
2475	NASDAQ	SLAB	Wed, Jan 27, 2010	44.47	45.12	44.00	44.62
2474	NASDAQ	SLAB	Tue, Jan 26, 2010	44.26	44.67	43.80	44.44
2473	NASDAQ	SLAB	Mon, Jan 25, 2010	44.30	45.00	44.22	44.30
2472	NASDAQ	SLAB	Fri, Jan 22, 2010	45.48	45.88	43.97	44.08
2471	NASDAQ	SLAB	Thu, Jan 21, 2010	45.30	46.15	44.81	45.46
2470	NASDAQ	SLAB	Wed, Jan 20, 2010	44.58	45.28	44.10	45.13
2469	NASDAQ	SLAB	Tue, Jan 19, 2010	44.80	45.34	44.53	44.89
2468	NASDAQ	SLAB	Fri, Jan 15, 2010	45.57	45.72	44.08	44.80
2467	NASDAQ	SLAB	Thu, Jan 14, 2010	46.12	46.33	45.14	45.69
2466	NASDAQ	SLAB	Wed, Jan 13, 2010	46.00	46.42	45.43	46.22
2465	NASDAQ	SLAB	Tue, Jan 12, 2010	47.17	47.35	45.53	45.74
2464	NASDAQ	SLAB	Mon, Jan 11, 2010	48.00	48.10	47.21	47.44
2463	NASDAQ	SLAB	Fri, Jan 8, 2010	47.84	48.09	47.58	48.04
2462	NASDAQ	SLAB	Thu, Jan 7, 2010	47.80	48.06	47.31	47.78
2461	NASDAQ	SLAB	Wed, Jan 6, 2010	47.55	48.44	47.33	48.00
2460	NASDAQ	SLAB	Tue, Jan 5, 2010	47.90	47.97	47.33	47.71
2459	NASDAQ	SLAB	Mon, Jan 4, 2010	47.45	48.68	46.96	48.01
2458	NASDAQ	SLAB	Thu, Dec 31, 2009	48.84	49.06	48.30	48.38
2457	NASDAQ	SLAB	Wed, Dec 30, 2009	47.99	48.86	47.99	48.72
2456	NASDAQ	SLAB	Tue, Dec 29, 2009	48.00	48.15	47.82	48.12
2455	NASDAQ	SLAB	Mon, Dec 28, 2009	48.40	48.65	47.79	47.97
2454	NASDAQ	SLAB	Thu, Dec 24, 2009	47.89	48.33	47.73	48.20
2453	NASDAQ	SLAB	Wed, Dec 23, 2009	47.49	47.90	46.96	47.76
2452	NASDAQ	SLAB	Tue, Dec 22, 2009	47.16	47.61	47.15	47.39
2451	NASDAQ	SLAB	Mon, Dec 21, 2009	46.15	47.58	46.00	47.15
2450	NASDAQ	SLAB	Fri, Dec 18, 2009	45.41	46.10	45.08	46.07
2449	NASDAQ	SLAB	Thu, Dec 17, 2009	45.43	45.93	44.82	45.05
2448	NASDAQ	SLAB	Wed, Dec 16, 2009	45.20	46.18	45.14	45.57
2447	NASDAQ	SLAB	Tue, Dec 15, 2009	45.25	45.61	44.92	45.17
2446	NASDAQ	SLAB	Mon, Dec 14, 2009	45.16	45.88	44.90	45.63
2445	NASDAQ	SLAB	Fri, Dec 11, 2009	45.19	45.48	44.82	45.06
2444	NASDAQ	SLAB	Thu, Dec 10, 2009	45.32	45.75	45.03	45.12
2443	NASDAQ	SLAB	Wed, Dec 9, 2009	44.61	45.33	44.42	45.29
2442	NASDAQ	SLAB	Tue, Dec 8, 2009	44.48	45.03	43.97	44.75
2441	NASDAQ	SLAB	Mon, Dec 7, 2009	45.00	45.42	44.43	44.63
2440	NASDAQ	SLAB	Fri, Dec 4, 2009	44.16	45.07	44.13	44.95
2439	NASDAQ	SLAB	Thu, Dec 3, 2009	43.70	44.49	43.56	43.66
2438	NASDAQ	SLAB	Wed, Dec 2, 2009	43.30	44.00	43.18	43.67
2437	NASDAQ	SLAB	Tue, Dec 1, 2009	42.58	43.86	42.23	43.47
2436	NASDAQ	SLAB	Mon, Nov 30, 2009	42.43	42.43	41.44	42.23
2435	NASDAQ	SLAB	Fri, Nov 27, 2009	42.22	42.98	41.83	42.60
2434	NASDAQ	SLAB	Wed, Nov 25, 2009	43.18	43.28	42.74	43.13
2433	NASDAQ	SLAB	Tue, Nov 24, 2009	42.79	43.17	42.55	43.00
2432	NASDAQ	SLAB	Mon, Nov 23, 2009	42.36	43.24	42.27	42.84
2431	NASDAQ	SLAB	Fri, Nov 20, 2009	41.73	42.37	41.56	42.22
2430	NASDAQ	SLAB	Thu, Nov 19, 2009	43.09	43.13	41.50	42.31
2429	NASDAQ	SLAB	Wed, Nov 18, 2009	44.00	44.00	43.25	43.67
2428	NASDAQ	SLAB	Tue, Nov 17, 2009	44.00	44.24	43.70	44.09
2427	NASDAQ	SLAB	Mon, Nov 16, 2009	43.26	44.42	43.10	44.09
2426	NASDAQ	SLAB	Fri, Nov 13, 2009	42.87	43.45	42.64	43.26
2425	NASDAQ	SLAB	Thu, Nov 12, 2009	43.44	43.71	42.65	42.68
2424	NASDAQ	SLAB	Wed, Nov 11, 2009	43.55	44.04	42.85	43.23
2423	NASDAQ	SLAB	Tue, Nov 10, 2009	42.68	43.47	42.61	43.18
2422	NASDAQ	SLAB	Mon, Nov 9, 2009	42.40	43.30	42.18	42.97
2421	NASDAQ	SLAB	Fri, Nov 6, 2009	41.72	42.37	41.64	41.90
2420	NASDAQ	SLAB	Thu, Nov 5, 2009	41.68	42.47	41.33	41.99
2419	NASDAQ	SLAB	Wed, Nov 4, 2009	42.01	42.76	41.38	41.42
2418	NASDAQ	SLAB	Tue, Nov 3, 2009	41.58	41.73	40.89	41.59
2417	NASDAQ	SLAB	Mon, Nov 2, 2009	41.77	42.49	41.43	41.92
2416	NASDAQ	SLAB	Fri, Oct 30, 2009	41.57	42.24	41.44	41.90
2415	NASDAQ	SLAB	Thu, Oct 29, 2009	41.44	42.10	41.05	41.68
2414	NASDAQ	SLAB	Wed, Oct 28, 2009	41.34	42.91	40.56	41.05
2413	NASDAQ	SLAB	Tue, Oct 27, 2009	42.26	42.49	41.32	41.38
2412	NASDAQ	SLAB	Mon, Oct 26, 2009	42.03	42.79	41.50	42.09
2411	NASDAQ	SLAB	Fri, Oct 23, 2009	42.86	42.95	41.84	42.09
2410	NASDAQ	SLAB	Thu, Oct 22, 2009	43.50	43.50	42.50	42.80
2409	NASDAQ	SLAB	Wed, Oct 21, 2009	44.41	45.06	43.45	43.50
2408	NASDAQ	SLAB	Tue, Oct 20, 2009	45.16	45.39	44.34	44.56
2407	NASDAQ	SLAB	Mon, Oct 19, 2009	44.59	45.17	44.03	44.81
2406	NASDAQ	SLAB	Fri, Oct 16, 2009	45.78	45.86	44.18	44.41
2405	NASDAQ	SLAB	Thu, Oct 15, 2009	47.36	47.48	45.61	46.20
2404	NASDAQ	SLAB	Wed, Oct 14, 2009	46.87	47.92	46.35	47.77
2403	NASDAQ	SLAB	Tue, Oct 13, 2009	46.45	47.00	46.00	46.30
2402	NASDAQ	SLAB	Mon, Oct 12, 2009	45.87	47.00	45.71	46.41
2401	NASDAQ	SLAB	Fri, Oct 9, 2009	44.45	45.90	44.35	45.85
2400	NASDAQ	SLAB	Thu, Oct 8, 2009	44.92	45.27	44.34	44.57
2399	NASDAQ	SLAB	Wed, Oct 7, 2009	45.23	45.52	44.39	44.56
2398	NASDAQ	SLAB	Tue, Oct 6, 2009	45.15	45.70	44.91	45.46
2397	NASDAQ	SLAB	Mon, Oct 5, 2009	43.39	44.74	42.44	44.67
2396	NASDAQ	SLAB	Fri, Oct 2, 2009	44.10	44.68	43.12	43.13
2395	NASDAQ	SLAB	Thu, Oct 1, 2009	46.10	46.26	44.28	44.52
2394	NASDAQ	SLAB	Wed, Sep 30, 2009	46.25	47.05	45.57	46.36
2393	NASDAQ	SLAB	Tue, Sep 29, 2009	46.63	46.96	45.90	46.07
2392	NASDAQ	SLAB	Mon, Sep 28, 2009	45.79	46.88	45.79	46.49
2391	NASDAQ	SLAB	Fri, Sep 25, 2009	45.51	45.87	45.11	45.49
2390	NASDAQ	SLAB	Thu, Sep 24, 2009	46.98	47.08	45.03	45.48
2389	NASDAQ	SLAB	Wed, Sep 23, 2009	47.20	47.77	46.79	46.83
2388	NASDAQ	SLAB	Tue, Sep 22, 2009	47.88	47.89	47.11	47.29
2387	NASDAQ	SLAB	Mon, Sep 21, 2009	46.78	47.61	46.56	47.40
2386	NASDAQ	SLAB	Fri, Sep 18, 2009	47.35	47.70	46.15	46.65
2385	NASDAQ	SLAB	Thu, Sep 17, 2009	47.50	48.50	47.10	47.12
2384	NASDAQ	SLAB	Wed, Sep 16, 2009	48.59	49.00	46.13	47.54
2383	NASDAQ	SLAB	Tue, Sep 15, 2009	47.77	48.64	47.77	47.96
2382	NASDAQ	SLAB	Mon, Sep 14, 2009	47.54	48.05	47.35	48.01
2381	NASDAQ	SLAB	Fri, Sep 11, 2009	48.58	48.63	47.29	47.58
2380	NASDAQ	SLAB	Thu, Sep 10, 2009	48.42	48.89	48.18	48.65
2379	NASDAQ	SLAB	Wed, Sep 9, 2009	48.51	49.08	47.88	48.53
2378	NASDAQ	SLAB	Tue, Sep 8, 2009	46.98	48.84	46.88	48.82
2377	NASDAQ	SLAB	Fri, Sep 4, 2009	45.66	46.77	45.10	46.74
2376	NASDAQ	SLAB	Thu, Sep 3, 2009	44.96	45.47	44.67	45.44
2375	NASDAQ	SLAB	Wed, Sep 2, 2009	44.21	45.23	43.91	44.65
2374	NASDAQ	SLAB	Tue, Sep 1, 2009	44.67	46.20	43.94	44.17
2373	NASDAQ	SLAB	Mon, Aug 31, 2009	44.64	45.38	43.87	45.06
2372	NASDAQ	SLAB	Fri, Aug 28, 2009	43.51	45.39	43.43	44.66
2371	NASDAQ	SLAB	Thu, Aug 27, 2009	42.50	43.14	42.15	43.01
2370	NASDAQ	SLAB	Wed, Aug 26, 2009	42.44	43.01	42.35	42.59
2369	NASDAQ	SLAB	Tue, Aug 25, 2009	42.84	43.30	42.35	42.68
2368	NASDAQ	SLAB	Mon, Aug 24, 2009	42.87	43.29	42.45	42.56
2367	NASDAQ	SLAB	Fri, Aug 21, 2009	42.06	43.03	41.66	42.91
2366	NASDAQ	SLAB	Thu, Aug 20, 2009	41.32	41.92	41.08	41.76
2365	NASDAQ	SLAB	Wed, Aug 19, 2009	41.16	41.56	40.75	41.50
2364	NASDAQ	SLAB	Tue, Aug 18, 2009	40.87	41.63	40.77	41.59
2363	NASDAQ	SLAB	Mon, Aug 17, 2009	40.70	41.20	40.59	40.82
2362	NASDAQ	SLAB	Fri, Aug 14, 2009	41.84	42.01	40.84	41.43
2361	NASDAQ	SLAB	Thu, Aug 13, 2009	41.63	42.19	41.00	42.14
2360	NASDAQ	SLAB	Wed, Aug 12, 2009	40.96	41.64	40.77	41.26
2359	NASDAQ	SLAB	Tue, Aug 11, 2009	41.06	41.38	40.12	40.83
2358	NASDAQ	SLAB	Mon, Aug 10, 2009	41.44	41.74	40.83	41.26
2357	NASDAQ	SLAB	Fri, Aug 7, 2009	41.12	41.85	40.79	41.44
2356	NASDAQ	SLAB	Thu, Aug 6, 2009	41.79	42.56	40.80	40.87
2355	NASDAQ	SLAB	Wed, Aug 5, 2009	42.80	42.98	41.63	41.96
2354	NASDAQ	SLAB	Tue, Aug 4, 2009	42.75	43.68	42.70	42.87
2353	NASDAQ	SLAB	Mon, Aug 3, 2009	42.76	43.25	42.28	43.21
2352	NASDAQ	SLAB	Fri, Jul 31, 2009	42.40	43.19	42.00	42.83
2351	NASDAQ	SLAB	Thu, Jul 30, 2009	43.02	43.38	42.29	42.42
2350	NASDAQ	SLAB	Wed, Jul 29, 2009	39.39	43.26	39.30	42.85
2349	NASDAQ	SLAB	Tue, Jul 28, 2009	39.47	40.05	39.36	39.81
2348	NASDAQ	SLAB	Mon, Jul 27, 2009	39.92	40.17	38.52	39.61
2347	NASDAQ	SLAB	Fri, Jul 24, 2009	39.83	40.01	38.65	39.95
2346	NASDAQ	SLAB	Thu, Jul 23, 2009	40.11	40.97	39.62	40.30
2345	NASDAQ	SLAB	Wed, Jul 22, 2009	39.00	40.73	38.79	40.15
2344	NASDAQ	SLAB	Tue, Jul 21, 2009	39.26	39.33	38.22	39.08
2343	NASDAQ	SLAB	Mon, Jul 20, 2009	39.35	39.73	38.67	39.21
2342	NASDAQ	SLAB	Fri, Jul 17, 2009	39.13	39.38	38.54	39.37
2341	NASDAQ	SLAB	Thu, Jul 16, 2009	38.38	39.30	37.94	39.13
2340	NASDAQ	SLAB	Wed, Jul 15, 2009	38.08	38.78	37.80	38.65
2339	NASDAQ	SLAB	Tue, Jul 14, 2009	36.91	37.71	36.76	37.45
2338	NASDAQ	SLAB	Mon, Jul 13, 2009	36.33	37.20	35.42	37.20
2337	NASDAQ	SLAB	Fri, Jul 10, 2009	35.87	36.86	35.80	36.47
2336	NASDAQ	SLAB	Thu, Jul 9, 2009	35.27	36.21	35.27	36.14
2335	NASDAQ	SLAB	Wed, Jul 8, 2009	36.15	36.15	34.59	35.18
2334	NASDAQ	SLAB	Tue, Jul 7, 2009	36.61	37.24	35.97	36.03
2333	NASDAQ	SLAB	Mon, Jul 6, 2009	37.92	37.98	36.05	36.73
2332	NASDAQ	SLAB	Thu, Jul 2, 2009	38.14	38.67	37.60	37.99
2331	NASDAQ	SLAB	Wed, Jul 1, 2009	38.30	39.29	38.25	38.33
2330	NASDAQ	SLAB	Tue, Jun 30, 2009	38.30	39.00	37.42	37.98
2329	NASDAQ	SLAB	Mon, Jun 29, 2009	38.95	39.01	38.11	38.21
2328	NASDAQ	SLAB	Fri, Jun 26, 2009	38.37	39.27	38.25	38.75
2327	NASDAQ	SLAB	Thu, Jun 25, 2009	38.22	38.81	37.94	38.63
2326	NASDAQ	SLAB	Wed, Jun 24, 2009	37.34	38.56	37.14	37.76
2325	NASDAQ	SLAB	Tue, Jun 23, 2009	36.73	37.14	36.41	36.77
2324	NASDAQ	SLAB	Mon, Jun 22, 2009	37.14	37.50	36.59	36.60
2323	NASDAQ	SLAB	Fri, Jun 19, 2009	36.81	37.61	36.81	37.27
2322	NASDAQ	SLAB	Thu, Jun 18, 2009	37.50	37.90	36.41	36.55
2321	NASDAQ	SLAB	Wed, Jun 17, 2009	38.28	38.49	35.66	37.69
2320	NASDAQ	SLAB	Tue, Jun 16, 2009	38.33	38.71	37.68	37.92
2319	NASDAQ	SLAB	Mon, Jun 15, 2009	38.44	38.87	37.13	37.99
2318	NASDAQ	SLAB	Fri, Jun 12, 2009	37.99	37.99	36.99	37.86
2317	NASDAQ	SLAB	Thu, Jun 11, 2009	38.05	38.77	37.70	38.27
2316	NASDAQ	SLAB	Wed, Jun 10, 2009	38.46	39.15	37.28	38.05
2315	NASDAQ	SLAB	Tue, Jun 9, 2009	35.92	38.47	35.92	37.79
2314	NASDAQ	SLAB	Mon, Jun 8, 2009	35.45	36.28	34.91	36.04
2313	NASDAQ	SLAB	Fri, Jun 5, 2009	35.96	36.00	35.12	35.51
2312	NASDAQ	SLAB	Thu, Jun 4, 2009	35.08	35.93	34.92	35.78
2311	NASDAQ	SLAB	Wed, Jun 3, 2009	34.85	35.59	34.33	35.20
2310	NASDAQ	SLAB	Tue, Jun 2, 2009	35.14	35.50	34.66	34.88
2309	NASDAQ	SLAB	Mon, Jun 1, 2009	33.74	35.65	33.74	35.33
2308	NASDAQ	SLAB	Fri, May 29, 2009	33.37	34.09	32.94	33.62
2307	NASDAQ	SLAB	Thu, May 28, 2009	33.37	33.57	32.45	33.40
2306	NASDAQ	SLAB	Wed, May 27, 2009	33.33	34.01	33.01	33.16
2305	NASDAQ	SLAB	Tue, May 26, 2009	32.09	33.58	31.91	33.38
2304	NASDAQ	SLAB	Fri, May 22, 2009	31.30	31.80	30.88	31.44
2303	NASDAQ	SLAB	Thu, May 21, 2009	31.13	31.36	30.68	31.30
2302	NASDAQ	SLAB	Wed, May 20, 2009	31.92	32.52	31.14	31.36
2301	NASDAQ	SLAB	Tue, May 19, 2009	31.14	31.77	30.69	31.41
2300	NASDAQ	SLAB	Mon, May 18, 2009	30.23	31.14	30.07	31.10
2299	NASDAQ	SLAB	Fri, May 15, 2009	29.93	30.94	29.68	30.11
2298	NASDAQ	SLAB	Thu, May 14, 2009	29.49	30.15	29.38	29.90
2297	NASDAQ	SLAB	Wed, May 13, 2009	29.77	29.92	29.23	29.45
2296	NASDAQ	SLAB	Tue, May 12, 2009	30.81	30.98	29.40	29.85
2295	NASDAQ	SLAB	Mon, May 11, 2009	30.94	31.07	30.38	30.52
2294	NASDAQ	SLAB	Fri, May 8, 2009	32.25	32.43	30.81	31.14
2293	NASDAQ	SLAB	Thu, May 7, 2009	33.86	33.93	31.80	32.05
2292	NASDAQ	SLAB	Wed, May 6, 2009	34.42	34.50	33.25	33.56
2291	NASDAQ	SLAB	Tue, May 5, 2009	34.48	34.48	33.38	34.20
2290	NASDAQ	SLAB	Mon, May 4, 2009	33.42	34.75	33.30	34.32
2289	NASDAQ	SLAB	Fri, May 1, 2009	33.09	33.85	33.00	33.61
2288	NASDAQ	SLAB	Thu, Apr 30, 2009	33.83	33.92	32.49	33.26
2287	NASDAQ	SLAB	Wed, Apr 29, 2009	32.41	33.91	31.00	33.30
2286	NASDAQ	SLAB	Tue, Apr 28, 2009	28.31	29.29	28.02	29.02
2285	NASDAQ	SLAB	Mon, Apr 27, 2009	28.25	29.09	28.06	28.45
2284	NASDAQ	SLAB	Fri, Apr 24, 2009	27.84	28.84	27.17	28.67
2283	NASDAQ	SLAB	Thu, Apr 23, 2009	28.49	28.49	27.02	27.84
2282	NASDAQ	SLAB	Wed, Apr 22, 2009	27.29	28.89	26.96	28.45
2281	NASDAQ	SLAB	Tue, Apr 21, 2009	27.48	28.09	26.90	27.58
2280	NASDAQ	SLAB	Mon, Apr 20, 2009	28.01	28.23	27.18	27.52
2279	NASDAQ	SLAB	Fri, Apr 17, 2009	28.19	28.81	27.93	28.53
2278	NASDAQ	SLAB	Thu, Apr 16, 2009	27.61	28.22	27.27	28.15
2277	NASDAQ	SLAB	Wed, Apr 15, 2009	26.48	27.41	26.41	27.27
2276	NASDAQ	SLAB	Tue, Apr 14, 2009	28.06	28.54	27.67	28.09
2275	NASDAQ	SLAB	Mon, Apr 13, 2009	28.48	28.48	27.44	28.26
2274	NASDAQ	SLAB	Thu, Apr 9, 2009	27.44	28.87	27.41	28.53
2273	NASDAQ	SLAB	Wed, Apr 8, 2009	26.72	27.32	26.56	27.16
2272	NASDAQ	SLAB	Tue, Apr 7, 2009	26.82	26.91	26.19	26.38
2271	NASDAQ	SLAB	Mon, Apr 6, 2009	27.85	27.85	26.70	27.11
2270	NASDAQ	SLAB	Fri, Apr 3, 2009	27.71	27.86	27.04	27.84
2269	NASDAQ	SLAB	Thu, Apr 2, 2009	26.81	28.05	26.81	27.63
2268	NASDAQ	SLAB	Wed, Apr 1, 2009	26.24	26.65	25.80	26.59
2267	NASDAQ	SLAB	Tue, Mar 31, 2009	26.82	27.06	26.40	26.40
2266	NASDAQ	SLAB	Mon, Mar 30, 2009	26.68	26.85	25.89	26.41
2265	NASDAQ	SLAB	Fri, Mar 27, 2009	27.78	27.78	26.88	26.96
2264	NASDAQ	SLAB	Thu, Mar 26, 2009	26.83	27.74	26.52	27.68
2263	NASDAQ	SLAB	Wed, Mar 25, 2009	25.94	27.07	25.79	26.39
2262	NASDAQ	SLAB	Tue, Mar 24, 2009	27.45	27.52	26.49	27.11
2261	NASDAQ	SLAB	Mon, Mar 23, 2009	27.13	27.74	26.88	27.74
2260	NASDAQ	SLAB	Fri, Mar 20, 2009	27.75	28.13	26.39	26.92
2259	NASDAQ	SLAB	Thu, Mar 19, 2009	27.57	28.03	27.28	27.92
2258	NASDAQ	SLAB	Wed, Mar 18, 2009	25.95	27.52	25.33	27.33
2257	NASDAQ	SLAB	Tue, Mar 17, 2009	25.25	26.00	24.75	25.92
2256	NASDAQ	SLAB	Mon, Mar 16, 2009	25.27	25.86	24.83	25.08
2255	NASDAQ	SLAB	Fri, Mar 13, 2009	26.22	26.22	25.62	25.92
2254	NASDAQ	SLAB	Thu, Mar 12, 2009	25.00	26.27	24.91	26.14
2253	NASDAQ	SLAB	Wed, Mar 11, 2009	23.94	25.40	23.77	25.09
2252	NASDAQ	SLAB	Tue, Mar 10, 2009	22.10	24.05	22.06	23.94
2251	NASDAQ	SLAB	Mon, Mar 9, 2009	21.86	22.54	21.42	21.91
2250	NASDAQ	SLAB	Fri, Mar 6, 2009	21.82	22.31	21.40	21.80
2249	NASDAQ	SLAB	Thu, Mar 5, 2009	21.61	22.39	21.61	21.69
2248	NASDAQ	SLAB	Wed, Mar 4, 2009	21.34	22.41	21.33	22.08
2247	NASDAQ	SLAB	Tue, Mar 3, 2009	20.73	21.52	20.61	21.09
2246	NASDAQ	SLAB	Mon, Mar 2, 2009	21.45	21.65	20.40	20.51
2245	NASDAQ	SLAB	Fri, Feb 27, 2009	21.51	22.48	21.39	21.90
2244	NASDAQ	SLAB	Thu, Feb 26, 2009	22.42	23.04	21.68	21.79
2243	NASDAQ	SLAB	Wed, Feb 25, 2009	22.08	22.73	21.82	22.27
2242	NASDAQ	SLAB	Tue, Feb 24, 2009	21.36	22.36	21.29	22.26
2241	NASDAQ	SLAB	Mon, Feb 23, 2009	22.33	22.33	21.22	21.27
2240	NASDAQ	SLAB	Fri, Feb 20, 2009	21.81	22.40	21.67	22.15
2239	NASDAQ	SLAB	Thu, Feb 19, 2009	22.93	22.96	21.93	22.04
2238	NASDAQ	SLAB	Wed, Feb 18, 2009	22.94	23.16	22.31	22.73
2237	NASDAQ	SLAB	Tue, Feb 17, 2009	24.50	24.50	22.87	22.96
2236	NASDAQ	SLAB	Fri, Feb 13, 2009	24.40	25.45	24.26	24.80
2235	NASDAQ	SLAB	Thu, Feb 12, 2009	23.54	24.55	23.50	24.45
2234	NASDAQ	SLAB	Wed, Feb 11, 2009	24.16	24.57	23.37	23.75
2233	NASDAQ	SLAB	Tue, Feb 10, 2009	24.78	25.32	23.85	24.14
2232	NASDAQ	SLAB	Mon, Feb 9, 2009	25.68	25.68	24.56	25.09
2231	NASDAQ	SLAB	Fri, Feb 6, 2009	24.33	25.74	24.33	25.65
2230	NASDAQ	SLAB	Thu, Feb 5, 2009	23.39	24.75	23.22	24.14
2229	NASDAQ	SLAB	Wed, Feb 4, 2009	22.87	24.60	22.70	23.48
2228	NASDAQ	SLAB	Tue, Feb 3, 2009	23.15	23.53	22.68	23.09
2227	NASDAQ	SLAB	Mon, Feb 2, 2009	22.65	23.34	22.55	23.16
2226	NASDAQ	SLAB	Fri, Jan 30, 2009	23.88	24.10	22.86	23.03
2225	NASDAQ	SLAB	Thu, Jan 29, 2009	24.58	24.58	23.53	23.60
2224	NASDAQ	SLAB	Wed, Jan 28, 2009	24.55	25.08	24.49	24.80
2223	NASDAQ	SLAB	Tue, Jan 27, 2009	23.80	24.52	23.75	24.36
2222	NASDAQ	SLAB	Mon, Jan 26, 2009	23.49	24.59	23.46	23.83
2221	NASDAQ	SLAB	Fri, Jan 23, 2009	22.24	23.94	22.18	23.49
2220	NASDAQ	SLAB	Thu, Jan 22, 2009	22.28	22.99	22.00	22.60
2219	NASDAQ	SLAB	Wed, Jan 21, 2009	22.23	22.70	21.71	22.66
2218	NASDAQ	SLAB	Tue, Jan 20, 2009	23.06	23.34	21.79	21.90
2217	NASDAQ	SLAB	Fri, Jan 16, 2009	23.07	23.44	22.46	23.14
2216	NASDAQ	SLAB	Thu, Jan 15, 2009	22.54	23.13	22.09	22.99
2215	NASDAQ	SLAB	Wed, Jan 14, 2009	23.43	23.46	22.35	22.55
2214	NASDAQ	SLAB	Tue, Jan 13, 2009	23.41	24.42	23.15	23.64
2213	NASDAQ	SLAB	Mon, Jan 12, 2009	23.59	23.76	23.13	23.49
2212	NASDAQ	SLAB	Fri, Jan 9, 2009	24.62	24.73	23.18	23.65
2211	NASDAQ	SLAB	Thu, Jan 8, 2009	24.13	24.63	23.34	24.55
2210	NASDAQ	SLAB	Wed, Jan 7, 2009	26.08	26.09	23.58	24.25
2209	NASDAQ	SLAB	Tue, Jan 6, 2009	25.47	26.57	25.29	26.30
2208	NASDAQ	SLAB	Mon, Jan 5, 2009	25.37	26.00	25.03	25.39
2207	NASDAQ	SLAB	Fri, Jan 2, 2009	24.94	25.70	24.41	25.56
2206	NASDAQ	SLAB	Wed, Dec 31, 2008	24.49	25.12	24.25	24.78
2205	NASDAQ	SLAB	Tue, Dec 30, 2008	23.77	24.67	23.64	24.61
2204	NASDAQ	SLAB	Mon, Dec 29, 2008	23.54	23.66	22.91	23.43
2203	NASDAQ	SLAB	Fri, Dec 26, 2008	23.87	23.90	23.35	23.67
2202	NASDAQ	SLAB	Wed, Dec 24, 2008	23.37	23.98	23.04	23.98
2201	NASDAQ	SLAB	Tue, Dec 23, 2008	23.80	23.99	23.06	23.28
2200	NASDAQ	SLAB	Mon, Dec 22, 2008	24.61	24.61	22.98	23.55
2199	NASDAQ	SLAB	Fri, Dec 19, 2008	24.29	25.00	23.95	24.61
2198	NASDAQ	SLAB	Thu, Dec 18, 2008	25.09	25.18	23.68	24.21
2197	NASDAQ	SLAB	Wed, Dec 17, 2008	22.48	25.74	22.28	25.18
2196	NASDAQ	SLAB	Tue, Dec 16, 2008	21.25	22.66	21.16	22.66
2195	NASDAQ	SLAB	Mon, Dec 15, 2008	21.14	21.32	20.64	21.07
2194	NASDAQ	SLAB	Fri, Dec 12, 2008	19.28	21.33	19.25	21.13
2193	NASDAQ	SLAB	Thu, Dec 11, 2008	19.29	20.09	19.29	19.64
2192	NASDAQ	SLAB	Wed, Dec 10, 2008	18.67	19.94	18.67	19.54
2191	NASDAQ	SLAB	Tue, Dec 9, 2008	17.71	19.19	17.71	18.89
2190	NASDAQ	SLAB	Mon, Dec 8, 2008	17.72	18.09	17.43	17.70
2189	NASDAQ	SLAB	Fri, Dec 5, 2008	17.43	17.91	17.05	17.76
2188	NASDAQ	SLAB	Thu, Dec 4, 2008	19.18	19.31	17.32	17.54
2187	NASDAQ	SLAB	Wed, Dec 3, 2008	18.75	19.44	18.65	19.39
2186	NASDAQ	SLAB	Tue, Dec 2, 2008	19.43	19.47	18.74	19.14
2185	NASDAQ	SLAB	Mon, Dec 1, 2008	20.62	20.62	19.24	19.24
2184	NASDAQ	SLAB	Fri, Nov 28, 2008	20.99	21.12	20.75	20.96
2183	NASDAQ	SLAB	Wed, Nov 26, 2008	20.03	21.24	19.96	21.17
2182	NASDAQ	SLAB	Tue, Nov 25, 2008	19.81	20.50	19.58	20.25
2181	NASDAQ	SLAB	Mon, Nov 24, 2008	18.83	19.76	18.46	19.58
2180	NASDAQ	SLAB	Fri, Nov 21, 2008	18.59	18.95	17.48	18.88
2179	NASDAQ	SLAB	Thu, Nov 20, 2008	19.50	19.96	18.39	18.43
2178	NASDAQ	SLAB	Wed, Nov 19, 2008	21.24	21.66	19.67	19.69
2177	NASDAQ	SLAB	Tue, Nov 18, 2008	21.70	22.10	20.74	21.29
2176	NASDAQ	SLAB	Mon, Nov 17, 2008	21.40	22.02	21.16	21.54
2175	NASDAQ	SLAB	Fri, Nov 14, 2008	22.26	22.54	21.10	21.50
2174	NASDAQ	SLAB	Thu, Nov 13, 2008	21.61	22.56	20.39	22.52
2173	NASDAQ	SLAB	Wed, Nov 12, 2008	22.30	22.64	21.50	21.64
2172	NASDAQ	SLAB	Tue, Nov 11, 2008	22.61	23.20	22.26	22.64
2171	NASDAQ	SLAB	Mon, Nov 10, 2008	24.53	24.67	22.72	22.81
2170	NASDAQ	SLAB	Fri, Nov 7, 2008	24.00	24.70	23.77	24.29
2169	NASDAQ	SLAB	Thu, Nov 6, 2008	25.45	25.59	23.68	23.77
2168	NASDAQ	SLAB	Wed, Nov 5, 2008	26.13	26.42	25.47	25.53
2167	NASDAQ	SLAB	Tue, Nov 4, 2008	25.80	26.58	25.41	26.51
2166	NASDAQ	SLAB	Mon, Nov 3, 2008	25.96	26.17	25.24	25.61
2165	NASDAQ	SLAB	Fri, Oct 31, 2008	25.00	26.48	25.00	25.96
2164	NASDAQ	SLAB	Thu, Oct 30, 2008	25.10	25.57	24.51	25.17
2163	NASDAQ	SLAB	Wed, Oct 29, 2008	23.99	25.09	23.59	24.65
2162	NASDAQ	SLAB	Tue, Oct 28, 2008	22.37	23.38	21.50	23.20
2161	NASDAQ	SLAB	Mon, Oct 27, 2008	21.85	23.00	21.67	22.11
2160	NASDAQ	SLAB	Fri, Oct 24, 2008	20.12	22.81	20.09	22.23
2159	NASDAQ	SLAB	Thu, Oct 23, 2008	23.44	23.73	20.29	21.57
2158	NASDAQ	SLAB	Wed, Oct 22, 2008	24.08	24.85	23.21	23.41
2157	NASDAQ	SLAB	Tue, Oct 21, 2008	25.71	25.93	24.23	24.30
2156	NASDAQ	SLAB	Mon, Oct 20, 2008	26.26	26.47	25.58	26.28
2155	NASDAQ	SLAB	Fri, Oct 17, 2008	25.95	26.83	25.61	25.83
2154	NASDAQ	SLAB	Thu, Oct 16, 2008	24.76	26.49	23.98	26.41
2153	NASDAQ	SLAB	Wed, Oct 15, 2008	26.90	27.26	24.69	24.83
2152	NASDAQ	SLAB	Tue, Oct 14, 2008	28.17	28.48	26.93	27.10
2151	NASDAQ	SLAB	Mon, Oct 13, 2008	27.18	27.87	26.60	27.84
2150	NASDAQ	SLAB	Fri, Oct 10, 2008	25.55	26.85	24.66	26.08
2149	NASDAQ	SLAB	Thu, Oct 9, 2008	26.62	27.30	26.06	26.28
2148	NASDAQ	SLAB	Wed, Oct 8, 2008	25.64	27.16	25.52	26.51
2147	NASDAQ	SLAB	Tue, Oct 7, 2008	27.80	27.80	26.15	26.15
2146	NASDAQ	SLAB	Mon, Oct 6, 2008	28.75	28.93	25.89	27.52
2145	NASDAQ	SLAB	Fri, Oct 3, 2008	29.27	30.16	29.00	29.16
2144	NASDAQ	SLAB	Thu, Oct 2, 2008	30.30	30.32	28.74	28.87
2143	NASDAQ	SLAB	Wed, Oct 1, 2008	30.40	30.82	30.06	30.44
2142	NASDAQ	SLAB	Tue, Sep 30, 2008	30.28	30.89	29.95	30.70
2141	NASDAQ	SLAB	Mon, Sep 29, 2008	30.71	30.71	29.57	29.85
2140	NASDAQ	SLAB	Fri, Sep 26, 2008	29.80	31.10	29.60	31.08
2139	NASDAQ	SLAB	Thu, Sep 25, 2008	30.46	30.49	29.88	30.10
2138	NASDAQ	SLAB	Wed, Sep 24, 2008	30.87	31.08	30.11	30.26
2137	NASDAQ	SLAB	Tue, Sep 23, 2008	30.61	31.11	30.42	30.61
2136	NASDAQ	SLAB	Mon, Sep 22, 2008	31.16	31.74	30.45	30.54
2135	NASDAQ	SLAB	Fri, Sep 19, 2008	32.14	33.10	30.78	31.18
2134	NASDAQ	SLAB	Thu, Sep 18, 2008	29.56	31.64	29.56	31.60
2133	NASDAQ	SLAB	Wed, Sep 17, 2008	29.26	30.04	29.09	29.65
2132	NASDAQ	SLAB	Tue, Sep 16, 2008	29.71	30.25	29.25	29.63
2131	NASDAQ	SLAB	Mon, Sep 15, 2008	29.93	30.90	29.93	30.04
2130	NASDAQ	SLAB	Fri, Sep 12, 2008	30.76	31.25	30.43	31.20
2129	NASDAQ	SLAB	Thu, Sep 11, 2008	29.81	31.01	29.75	30.92
2128	NASDAQ	SLAB	Wed, Sep 10, 2008	30.45	30.70	30.03	30.41
2127	NASDAQ	SLAB	Tue, Sep 9, 2008	31.30	31.30	30.18	30.31
2126	NASDAQ	SLAB	Mon, Sep 8, 2008	31.33	32.06	31.15	31.49
2125	NASDAQ	SLAB	Fri, Sep 5, 2008	30.96	31.81	30.13	31.59
2124	NASDAQ	SLAB	Thu, Sep 4, 2008	31.28	32.14	31.23	31.25
2123	NASDAQ	SLAB	Wed, Sep 3, 2008	33.45	33.62	31.37	31.50
2122	NASDAQ	SLAB	Tue, Sep 2, 2008	34.10	34.15	33.25	33.58
2121	NASDAQ	SLAB	Fri, Aug 29, 2008	33.95	33.99	32.81	33.71
2120	NASDAQ	SLAB	Thu, Aug 28, 2008	33.96	34.16	33.59	34.10
2119	NASDAQ	SLAB	Wed, Aug 27, 2008	33.59	34.15	33.35	33.76
2118	NASDAQ	SLAB	Tue, Aug 26, 2008	34.08	34.08	33.12	33.52
2117	NASDAQ	SLAB	Mon, Aug 25, 2008	34.43	34.48	34.00	34.19
2116	NASDAQ	SLAB	Fri, Aug 22, 2008	33.90	34.65	33.90	34.43
2115	NASDAQ	SLAB	Thu, Aug 21, 2008	33.55	33.95	33.33	33.82
2114	NASDAQ	SLAB	Wed, Aug 20, 2008	33.58	34.16	33.27	33.79
2113	NASDAQ	SLAB	Tue, Aug 19, 2008	33.84	34.03	33.25	33.52
2112	NASDAQ	SLAB	Mon, Aug 18, 2008	34.36	34.54	33.67	34.07
2111	NASDAQ	SLAB	Fri, Aug 15, 2008	35.05	35.16	34.21	34.39
2110	NASDAQ	SLAB	Thu, Aug 14, 2008	34.66	35.23	34.60	34.95
2109	NASDAQ	SLAB	Wed, Aug 13, 2008	34.51	35.00	34.22	34.78
2108	NASDAQ	SLAB	Tue, Aug 12, 2008	34.58	34.89	34.25	34.63
2107	NASDAQ	SLAB	Mon, Aug 11, 2008	33.75	34.87	33.57	34.60
2106	NASDAQ	SLAB	Fri, Aug 8, 2008	33.25	34.16	33.05	34.01
2105	NASDAQ	SLAB	Thu, Aug 7, 2008	32.75	33.93	32.65	33.25
2104	NASDAQ	SLAB	Wed, Aug 6, 2008	32.93	33.36	32.43	33.05
2103	NASDAQ	SLAB	Tue, Aug 5, 2008	32.62	32.89	32.29	32.82
2102	NASDAQ	SLAB	Mon, Aug 4, 2008	32.52	33.00	32.13	32.41
2101	NASDAQ	SLAB	Fri, Aug 1, 2008	32.64	32.89	32.27	32.57
2100	NASDAQ	SLAB	Thu, Jul 31, 2008	33.01	33.71	32.47	32.71
2099	NASDAQ	SLAB	Wed, Jul 30, 2008	34.67	34.67	32.18	33.31
2098	NASDAQ	SLAB	Tue, Jul 29, 2008	31.25	32.39	30.99	32.27
2097	NASDAQ	SLAB	Mon, Jul 28, 2008	32.00	32.00	31.00	31.12
2096	NASDAQ	SLAB	Fri, Jul 25, 2008	31.57	32.15	31.15	32.11
2095	NASDAQ	SLAB	Thu, Jul 24, 2008	32.85	32.85	31.45	31.55
2094	NASDAQ	SLAB	Wed, Jul 23, 2008	32.70	33.07	32.30	32.44
2093	NASDAQ	SLAB	Tue, Jul 22, 2008	32.36	32.86	31.99	32.74
2092	NASDAQ	SLAB	Mon, Jul 21, 2008	32.75	33.08	32.17	32.77
2091	NASDAQ	SLAB	Fri, Jul 18, 2008	33.00	33.14	32.30	32.65
2090	NASDAQ	SLAB	Thu, Jul 17, 2008	32.57	33.53	32.38	33.22
2089	NASDAQ	SLAB	Wed, Jul 16, 2008	32.29	32.85	31.90	32.47
2088	NASDAQ	SLAB	Tue, Jul 15, 2008	31.62	32.84	31.37	32.13
2087	NASDAQ	SLAB	Mon, Jul 14, 2008	32.93	32.93	31.27	31.91
2086	NASDAQ	SLAB	Fri, Jul 11, 2008	32.49	33.09	31.77	32.57
2085	NASDAQ	SLAB	Thu, Jul 10, 2008	33.08	33.33	32.09	32.81
2084	NASDAQ	SLAB	Wed, Jul 9, 2008	34.65	34.67	33.07	33.15
2083	NASDAQ	SLAB	Tue, Jul 8, 2008	34.04	34.80	33.81	34.56
2082	NASDAQ	SLAB	Mon, Jul 7, 2008	34.38	34.92	33.61	34.13
2081	NASDAQ	SLAB	Thu, Jul 3, 2008	34.29	34.66	33.06	34.20
2080	NASDAQ	SLAB	Wed, Jul 2, 2008	35.77	35.86	34.27	34.35
2079	NASDAQ	SLAB	Tue, Jul 1, 2008	35.65	36.04	34.60	35.78
2078	NASDAQ	SLAB	Mon, Jun 30, 2008	36.44	36.91	35.91	36.09
2077	NASDAQ	SLAB	Fri, Jun 27, 2008	36.57	36.79	35.84	36.46
2076	NASDAQ	SLAB	Thu, Jun 26, 2008	38.00	38.15	36.56	36.84
2075	NASDAQ	SLAB	Wed, Jun 25, 2008	37.40	39.24	37.00	38.22
2074	NASDAQ	SLAB	Tue, Jun 24, 2008	35.58	36.44	35.23	35.84
2073	NASDAQ	SLAB	Mon, Jun 23, 2008	36.15	36.48	35.62	35.82
2072	NASDAQ	SLAB	Fri, Jun 20, 2008	36.80	36.82	35.81	36.11
2071	NASDAQ	SLAB	Thu, Jun 19, 2008	34.94	37.03	34.86	36.93
2070	NASDAQ	SLAB	Wed, Jun 18, 2008	34.08	34.34	33.42	33.49
2069	NASDAQ	SLAB	Tue, Jun 17, 2008	34.52	34.81	34.00	34.18
2068	NASDAQ	SLAB	Mon, Jun 16, 2008	33.90	34.66	33.90	34.48
2067	NASDAQ	SLAB	Fri, Jun 13, 2008	33.59	34.05	33.53	34.03
2066	NASDAQ	SLAB	Thu, Jun 12, 2008	33.50	34.04	33.18	33.42
2065	NASDAQ	SLAB	Wed, Jun 11, 2008	34.60	35.01	33.30	33.33
2064	NASDAQ	SLAB	Tue, Jun 10, 2008	35.14	35.22	34.51	34.70
2063	NASDAQ	SLAB	Mon, Jun 9, 2008	35.82	35.92	34.78	35.24
2062	NASDAQ	SLAB	Fri, Jun 6, 2008	36.53	36.84	35.77	35.83
2061	NASDAQ	SLAB	Thu, Jun 5, 2008	36.39	36.86	36.15	36.84
2060	NASDAQ	SLAB	Wed, Jun 4, 2008	35.83	36.46	35.75	36.16
2059	NASDAQ	SLAB	Tue, Jun 3, 2008	36.04	36.13	35.51	35.83
2058	NASDAQ	SLAB	Mon, Jun 2, 2008	36.62	36.99	35.65	35.89
2057	NASDAQ	SLAB	Fri, May 30, 2008	36.67	37.14	36.31	36.85
2056	NASDAQ	SLAB	Thu, May 29, 2008	36.80	36.99	36.38	36.63
2055	NASDAQ	SLAB	Wed, May 28, 2008	36.67	36.99	36.38	36.88
2054	NASDAQ	SLAB	Tue, May 27, 2008	36.79	37.33	36.07	36.64
2053	NASDAQ	SLAB	Fri, May 23, 2008	36.52	36.97	36.33	36.67
2052	NASDAQ	SLAB	Thu, May 22, 2008	37.00	37.35	36.46	36.51
2051	NASDAQ	SLAB	Wed, May 21, 2008	37.25	37.65	36.85	36.94
2050	NASDAQ	SLAB	Tue, May 20, 2008	36.54	37.19	36.54	37.09
2049	NASDAQ	SLAB	Mon, May 19, 2008	36.90	37.34	36.68	37.04
2048	NASDAQ	SLAB	Fri, May 16, 2008	36.55	36.89	36.15	36.81
2047	NASDAQ	SLAB	Thu, May 15, 2008	35.71	36.46	35.71	36.33
2046	NASDAQ	SLAB	Wed, May 14, 2008	36.06	36.67	35.79	36.01
2045	NASDAQ	SLAB	Tue, May 13, 2008	35.72	36.08	35.45	35.96
2044	NASDAQ	SLAB	Mon, May 12, 2008	34.94	35.72	34.89	35.64
2043	NASDAQ	SLAB	Fri, May 9, 2008	34.90	35.33	34.54	35.02
2042	NASDAQ	SLAB	Thu, May 8, 2008	35.05	35.45	34.35	34.95
2041	NASDAQ	SLAB	Wed, May 7, 2008	35.36	35.99	34.85	34.96
2040	NASDAQ	SLAB	Tue, May 6, 2008	33.80	35.04	33.43	34.85
2039	NASDAQ	SLAB	Mon, May 5, 2008	33.99	34.80	33.62	34.39
2038	NASDAQ	SLAB	Fri, May 2, 2008	34.85	34.85	33.43	33.81
2037	NASDAQ	SLAB	Thu, May 1, 2008	33.65	35.00	33.31	34.66
2036	NASDAQ	SLAB	Wed, Apr 30, 2008	35.34	35.65	33.38	33.77
2035	NASDAQ	SLAB	Tue, Apr 29, 2008	34.90	35.70	34.58	35.25
2034	NASDAQ	SLAB	Mon, Apr 28, 2008	34.38	35.02	34.24	34.78
2033	NASDAQ	SLAB	Fri, Apr 25, 2008	33.97	34.32	33.10	34.30
2032	NASDAQ	SLAB	Thu, Apr 24, 2008	33.47	34.08	32.49	33.85
2031	NASDAQ	SLAB	Wed, Apr 23, 2008	32.45	33.84	32.42	33.49
2030	NASDAQ	SLAB	Tue, Apr 22, 2008	33.68	33.73	32.20	32.32
2029	NASDAQ	SLAB	Mon, Apr 21, 2008	32.81	33.95	32.70	33.81
2028	NASDAQ	SLAB	Fri, Apr 18, 2008	32.78	33.05	32.28	32.81
2027	NASDAQ	SLAB	Thu, Apr 17, 2008	32.62	32.89	31.81	32.18
2026	NASDAQ	SLAB	Wed, Apr 16, 2008	32.11	33.01	32.02	32.80
2025	NASDAQ	SLAB	Tue, Apr 15, 2008	31.53	32.02	31.31	31.81
2024	NASDAQ	SLAB	Mon, Apr 14, 2008	32.06	32.22	31.45	31.55
2023	NASDAQ	SLAB	Fri, Apr 11, 2008	32.79	32.99	31.89	32.00
2022	NASDAQ	SLAB	Thu, Apr 10, 2008	33.02	33.18	32.53	33.07
2021	NASDAQ	SLAB	Wed, Apr 9, 2008	33.17	33.31	32.81	33.08
2020	NASDAQ	SLAB	Tue, Apr 8, 2008	32.48	33.15	32.32	33.01
2019	NASDAQ	SLAB	Mon, Apr 7, 2008	33.50	33.55	32.48	32.78
2018	NASDAQ	SLAB	Fri, Apr 4, 2008	33.14	33.71	32.41	33.30
2017	NASDAQ	SLAB	Thu, Apr 3, 2008	31.64	33.32	31.64	33.07
2016	NASDAQ	SLAB	Wed, Apr 2, 2008	32.44	32.50	31.78	32.01
2015	NASDAQ	SLAB	Tue, Apr 1, 2008	31.69	32.39	31.47	32.34
2014	NASDAQ	SLAB	Mon, Mar 31, 2008	30.95	31.57	30.90	31.54
2013	NASDAQ	SLAB	Fri, Mar 28, 2008	31.70	32.05	30.99	31.13
2012	NASDAQ	SLAB	Thu, Mar 27, 2008	31.99	32.44	31.52	31.59
2011	NASDAQ	SLAB	Wed, Mar 26, 2008	32.58	32.80	31.08	31.92
2010	NASDAQ	SLAB	Tue, Mar 25, 2008	31.68	33.49	31.50	33.07
2009	NASDAQ	SLAB	Mon, Mar 24, 2008	32.20	32.80	31.69	31.73
2008	NASDAQ	SLAB	Thu, Mar 20, 2008	30.90	31.92	30.59	31.67
2007	NASDAQ	SLAB	Wed, Mar 19, 2008	31.90	32.02	30.83	30.95
2006	NASDAQ	SLAB	Tue, Mar 18, 2008	30.64	32.08	30.45	32.03
2005	NASDAQ	SLAB	Mon, Mar 17, 2008	29.26	30.63	29.06	30.34
2004	NASDAQ	SLAB	Fri, Mar 14, 2008	29.25	30.35	28.79	29.96
2003	NASDAQ	SLAB	Thu, Mar 13, 2008	28.55	29.40	28.40	29.19
2002	NASDAQ	SLAB	Wed, Mar 12, 2008	28.96	29.26	28.66	28.84
2001	NASDAQ	SLAB	Tue, Mar 11, 2008	28.65	29.38	28.58	29.00
2000	NASDAQ	SLAB	Mon, Mar 10, 2008	29.04	29.42	28.60	28.63
1999	NASDAQ	SLAB	Fri, Mar 7, 2008	29.51	29.98	28.73	29.05
1998	NASDAQ	SLAB	Thu, Mar 6, 2008	30.26	30.44	29.58	29.60
1997	NASDAQ	SLAB	Wed, Mar 5, 2008	30.30	31.34	30.08	30.37
1996	NASDAQ	SLAB	Tue, Mar 4, 2008	30.50	30.83	29.88	30.20
1995	NASDAQ	SLAB	Mon, Mar 3, 2008	30.89	31.22	30.50	30.65
1994	NASDAQ	SLAB	Fri, Feb 29, 2008	31.49	31.70	30.80	30.95
1993	NASDAQ	SLAB	Thu, Feb 28, 2008	32.65	32.78	31.61	31.68
1992	NASDAQ	SLAB	Wed, Feb 27, 2008	32.10	33.32	32.10	32.87
1991	NASDAQ	SLAB	Tue, Feb 26, 2008	31.50	32.67	31.50	32.30
1990	NASDAQ	SLAB	Mon, Feb 25, 2008	30.70	31.74	30.40	31.60
1989	NASDAQ	SLAB	Fri, Feb 22, 2008	31.54	31.70	30.08	30.72
1988	NASDAQ	SLAB	Thu, Feb 21, 2008	31.95	32.46	31.31	31.51
1987	NASDAQ	SLAB	Wed, Feb 20, 2008	31.00	31.80	30.98	31.79
1986	NASDAQ	SLAB	Tue, Feb 19, 2008	32.05	32.27	31.06	31.19
1985	NASDAQ	SLAB	Fri, Feb 15, 2008	32.36	32.50	31.67	31.96
1984	NASDAQ	SLAB	Thu, Feb 14, 2008	32.69	33.10	32.33	32.33
1983	NASDAQ	SLAB	Wed, Feb 13, 2008	31.70	32.66	31.68	32.55
1982	NASDAQ	SLAB	Tue, Feb 12, 2008	32.05	33.09	31.51	31.68
1981	NASDAQ	SLAB	Mon, Feb 11, 2008	30.90	32.12	30.90	32.03
1980	NASDAQ	SLAB	Fri, Feb 8, 2008	30.19	31.38	30.19	30.90
1979	NASDAQ	SLAB	Thu, Feb 7, 2008	29.57	30.75	28.84	30.32
1978	NASDAQ	SLAB	Wed, Feb 6, 2008	30.10	30.59	29.61	29.77
1977	NASDAQ	SLAB	Tue, Feb 5, 2008	30.90	31.20	30.00	30.00
1976	NASDAQ	SLAB	Mon, Feb 4, 2008	31.84	31.84	31.11	31.30
1975	NASDAQ	SLAB	Fri, Feb 1, 2008	31.26	31.71	30.93	31.63
1974	NASDAQ	SLAB	Thu, Jan 31, 2008	31.20	31.62	30.55	31.24
1973	NASDAQ	SLAB	Wed, Jan 30, 2008	32.00	32.25	31.00	31.83
1972	NASDAQ	SLAB	Tue, Jan 29, 2008	29.18	29.18	28.19	28.47
1971	NASDAQ	SLAB	Mon, Jan 28, 2008	27.95	29.08	27.57	28.91
1970	NASDAQ	SLAB	Fri, Jan 25, 2008	29.46	29.90	27.89	27.94
1969	NASDAQ	SLAB	Thu, Jan 24, 2008	27.01	29.57	26.73	29.19
1968	NASDAQ	SLAB	Wed, Jan 23, 2008	26.22	27.23	26.06	26.89
1967	NASDAQ	SLAB	Tue, Jan 22, 2008	25.39	27.20	25.39	26.80
1966	NASDAQ	SLAB	Fri, Jan 18, 2008	27.15	27.25	26.48	26.67
1965	NASDAQ	SLAB	Thu, Jan 17, 2008	27.17	27.79	26.78	26.90
1964	NASDAQ	SLAB	Wed, Jan 16, 2008	27.95	28.09	26.19	27.01
1963	NASDAQ	SLAB	Tue, Jan 15, 2008	29.95	30.17	28.02	28.23
1962	NASDAQ	SLAB	Mon, Jan 14, 2008	30.26	30.42	29.57	30.25
1961	NASDAQ	SLAB	Fri, Jan 11, 2008	31.17	31.24	29.84	29.99
1960	NASDAQ	SLAB	Thu, Jan 10, 2008	31.26	31.45	30.89	31.30
1959	NASDAQ	SLAB	Wed, Jan 9, 2008	31.98	32.49	30.78	31.35
1958	NASDAQ	SLAB	Tue, Jan 8, 2008	33.60	33.99	31.94	31.96
1957	NASDAQ	SLAB	Mon, Jan 7, 2008	34.85	35.00	33.24	33.59
1956	NASDAQ	SLAB	Fri, Jan 4, 2008	35.85	36.01	34.67	34.75
1955	NASDAQ	SLAB	Thu, Jan 3, 2008	36.90	37.27	36.49	36.49
1954	NASDAQ	SLAB	Wed, Jan 2, 2008	37.28	37.93	36.17	36.87
1953	NASDAQ	SLAB	Mon, Dec 31, 2007	37.54	37.67	37.30	37.43
1952	NASDAQ	SLAB	Fri, Dec 28, 2007	37.58	37.97	37.52	37.67
1951	NASDAQ	SLAB	Thu, Dec 27, 2007	37.17	37.80	36.75	37.44
1950	NASDAQ	SLAB	Wed, Dec 26, 2007	37.00	37.38	36.80	37.32
1949	NASDAQ	SLAB	Mon, Dec 24, 2007	36.98	37.82	36.91	37.26
1948	NASDAQ	SLAB	Fri, Dec 21, 2007	37.36	37.50	36.86	36.98
1947	NASDAQ	SLAB	Thu, Dec 20, 2007	35.90	36.67	35.90	36.42
1946	NASDAQ	SLAB	Wed, Dec 19, 2007	35.80	36.60	35.80	36.19
1945	NASDAQ	SLAB	Tue, Dec 18, 2007	36.40	36.40	35.70	35.79
1944	NASDAQ	SLAB	Mon, Dec 17, 2007	36.68	36.81	35.99	36.00
1943	NASDAQ	SLAB	Fri, Dec 14, 2007	37.26	37.52	36.76	36.84
1942	NASDAQ	SLAB	Thu, Dec 13, 2007	37.80	38.09	37.26	37.54
1941	NASDAQ	SLAB	Wed, Dec 12, 2007	38.46	38.92	37.59	37.98
1940	NASDAQ	SLAB	Tue, Dec 11, 2007	38.30	39.08	37.94	37.94
1939	NASDAQ	SLAB	Mon, Dec 10, 2007	38.43	39.01	38.37	38.61
1938	NASDAQ	SLAB	Fri, Dec 7, 2007	38.10	38.63	37.86	38.20
1937	NASDAQ	SLAB	Thu, Dec 6, 2007	37.29	38.04	37.16	37.92
1936	NASDAQ	SLAB	Wed, Dec 5, 2007	38.04	38.19	36.86	37.30
1935	NASDAQ	SLAB	Tue, Dec 4, 2007	37.36	37.90	37.16	37.83
1934	NASDAQ	SLAB	Mon, Dec 3, 2007	36.93	38.04	36.90	37.45
1933	NASDAQ	SLAB	Fri, Nov 30, 2007	37.49	37.67	36.83	37.14
1932	NASDAQ	SLAB	Thu, Nov 29, 2007	37.04	37.49	36.69	37.19
1931	NASDAQ	SLAB	Wed, Nov 28, 2007	37.18	37.63	36.88	37.18
1930	NASDAQ	SLAB	Tue, Nov 27, 2007	36.41	36.96	36.09	36.84
1929	NASDAQ	SLAB	Mon, Nov 26, 2007	36.46	37.14	36.30	36.31
1928	NASDAQ	SLAB	Fri, Nov 23, 2007	36.16	36.94	35.99	36.56
1927	NASDAQ	SLAB	Wed, Nov 21, 2007	35.83	36.30	35.09	35.94
1926	NASDAQ	SLAB	Tue, Nov 20, 2007	36.44	37.13	35.80	36.00
1925	NASDAQ	SLAB	Mon, Nov 19, 2007	36.70	37.22	36.43	36.43
1924	NASDAQ	SLAB	Fri, Nov 16, 2007	37.26	37.55	36.56	37.02
1923	NASDAQ	SLAB	Thu, Nov 15, 2007	37.95	38.11	36.82	37.06
1922	NASDAQ	SLAB	Wed, Nov 14, 2007	38.76	38.79	37.86	37.97
1921	NASDAQ	SLAB	Tue, Nov 13, 2007	38.00	38.79	38.00	38.48
1920	NASDAQ	SLAB	Mon, Nov 12, 2007	38.85	38.93	37.68	37.82
1919	NASDAQ	SLAB	Fri, Nov 9, 2007	39.10	39.38	38.72	38.90
1918	NASDAQ	SLAB	Thu, Nov 8, 2007	41.37	41.74	39.20	39.56
1917	NASDAQ	SLAB	Wed, Nov 7, 2007	41.49	41.99	41.13	41.18
1916	NASDAQ	SLAB	Tue, Nov 6, 2007	41.43	42.05	41.43	41.83
1915	NASDAQ	SLAB	Mon, Nov 5, 2007	42.20	42.43	41.28	41.33
1914	NASDAQ	SLAB	Fri, Nov 2, 2007	43.00	43.00	41.76	42.21
1913	NASDAQ	SLAB	Thu, Nov 1, 2007	43.20	43.65	42.72	42.85
1912	NASDAQ	SLAB	Wed, Oct 31, 2007	43.27	43.92	42.80	43.70
1911	NASDAQ	SLAB	Tue, Oct 30, 2007	43.22	43.55	42.87	42.99
1910	NASDAQ	SLAB	Mon, Oct 29, 2007	43.57	43.92	43.05	43.52
1909	NASDAQ	SLAB	Fri, Oct 26, 2007	44.70	44.89	43.19	43.26
1908	NASDAQ	SLAB	Thu, Oct 25, 2007	44.36	45.15	43.96	44.46
1907	NASDAQ	SLAB	Wed, Oct 24, 2007	43.50	44.67	41.94	43.82
1906	NASDAQ	SLAB	Tue, Oct 23, 2007	41.48	41.57	39.56	41.33
1905	NASDAQ	SLAB	Mon, Oct 22, 2007	40.55	42.05	40.39	41.01
1904	NASDAQ	SLAB	Fri, Oct 19, 2007	41.53	41.60	40.53	40.60
1903	NASDAQ	SLAB	Thu, Oct 18, 2007	41.49	42.23	41.19	41.53
1902	NASDAQ	SLAB	Wed, Oct 17, 2007	41.66	42.86	41.58	41.73
1901	NASDAQ	SLAB	Tue, Oct 16, 2007	41.19	42.16	40.91	41.34
1900	NASDAQ	SLAB	Mon, Oct 15, 2007	41.77	42.22	41.10	41.24
1899	NASDAQ	SLAB	Fri, Oct 12, 2007	41.24	41.88	40.99	41.42
1898	NASDAQ	SLAB	Thu, Oct 11, 2007	42.46	42.84	40.80	41.03
1897	NASDAQ	SLAB	Wed, Oct 10, 2007	41.92	42.46	41.73	42.20
1896	NASDAQ	SLAB	Tue, Oct 9, 2007	43.21	43.60	41.88	42.08
1895	NASDAQ	SLAB	Mon, Oct 8, 2007	43.00	44.07	42.85	43.54
1894	NASDAQ	SLAB	Fri, Oct 5, 2007	42.70	43.36	42.54	42.98
1893	NASDAQ	SLAB	Thu, Oct 4, 2007	41.39	42.89	40.97	42.60
1892	NASDAQ	SLAB	Wed, Oct 3, 2007	43.73	43.93	42.62	42.85
1891	NASDAQ	SLAB	Tue, Oct 2, 2007	43.00	44.02	42.76	43.94
1890	NASDAQ	SLAB	Mon, Oct 1, 2007	41.77	43.48	41.63	43.08
1889	NASDAQ	SLAB	Fri, Sep 28, 2007	42.48	42.48	41.65	41.76
1888	NASDAQ	SLAB	Thu, Sep 27, 2007	42.48	42.91	42.42	42.54
1887	NASDAQ	SLAB	Wed, Sep 26, 2007	42.82	42.82	42.19	42.28
1886	NASDAQ	SLAB	Tue, Sep 25, 2007	41.31	42.95	41.13	42.76
1885	NASDAQ	SLAB	Mon, Sep 24, 2007	41.53	41.75	41.00	41.56
1884	NASDAQ	SLAB	Fri, Sep 21, 2007	41.80	42.18	41.41	41.59
1883	NASDAQ	SLAB	Thu, Sep 20, 2007	41.55	41.56	41.03	41.42
1882	NASDAQ	SLAB	Wed, Sep 19, 2007	41.45	42.29	41.04	41.56
1881	NASDAQ	SLAB	Tue, Sep 18, 2007	40.86	41.36	39.93	41.28
1880	NASDAQ	SLAB	Mon, Sep 17, 2007	40.11	40.92	40.11	40.60
1879	NASDAQ	SLAB	Fri, Sep 14, 2007	39.53	40.42	39.29	40.23
1878	NASDAQ	SLAB	Thu, Sep 13, 2007	38.66	39.80	38.66	39.71
1877	NASDAQ	SLAB	Wed, Sep 12, 2007	38.66	39.42	38.36	38.50
1876	NASDAQ	SLAB	Tue, Sep 11, 2007	38.04	38.94	38.04	38.64
1875	NASDAQ	SLAB	Mon, Sep 10, 2007	38.17	38.68	37.10	38.15
1874	NASDAQ	SLAB	Fri, Sep 7, 2007	37.74	38.16	37.50	38.08
1873	NASDAQ	SLAB	Thu, Sep 6, 2007	37.54	38.17	37.02	38.10
1872	NASDAQ	SLAB	Wed, Sep 5, 2007	37.59	37.92	37.19	37.59
1871	NASDAQ	SLAB	Tue, Sep 4, 2007	36.64	37.84	36.64	37.58
1870	NASDAQ	SLAB	Fri, Aug 31, 2007	35.33	37.15	35.18	36.92
1869	NASDAQ	SLAB	Thu, Aug 30, 2007	34.81	35.74	34.60	35.42
1868	NASDAQ	SLAB	Wed, Aug 29, 2007	34.40	35.03	34.16	34.88
1867	NASDAQ	SLAB	Tue, Aug 28, 2007	34.43	34.56	34.04	34.13
1866	NASDAQ	SLAB	Mon, Aug 27, 2007	35.04	35.44	34.39	34.53
1865	NASDAQ	SLAB	Fri, Aug 24, 2007	35.04	35.24	34.73	35.09
1864	NASDAQ	SLAB	Thu, Aug 23, 2007	35.28	35.43	34.75	34.86
1863	NASDAQ	SLAB	Wed, Aug 22, 2007	35.07	35.31	34.82	35.10
1862	NASDAQ	SLAB	Tue, Aug 21, 2007	34.48	34.88	34.44	34.69
1861	NASDAQ	SLAB	Mon, Aug 20, 2007	34.88	35.09	34.43	34.62
1860	NASDAQ	SLAB	Fri, Aug 17, 2007	35.00	35.20	34.41	34.68
1859	NASDAQ	SLAB	Thu, Aug 16, 2007	35.39	35.74	33.96	34.37
1858	NASDAQ	SLAB	Wed, Aug 15, 2007	35.63	36.22	35.48	35.50
1857	NASDAQ	SLAB	Tue, Aug 14, 2007	35.74	36.64	35.49	35.68
1856	NASDAQ	SLAB	Mon, Aug 13, 2007	36.94	37.16	35.53	35.88
1855	NASDAQ	SLAB	Fri, Aug 10, 2007	36.83	37.94	36.27	36.88
1854	NASDAQ	SLAB	Thu, Aug 9, 2007	35.83	38.09	35.82	37.56
1853	NASDAQ	SLAB	Wed, Aug 8, 2007	35.09	36.99	35.02	36.42
1852	NASDAQ	SLAB	Tue, Aug 7, 2007	34.29	34.99	33.36	34.84
1851	NASDAQ	SLAB	Mon, Aug 6, 2007	34.44	34.68	33.51	34.32
1850	NASDAQ	SLAB	Fri, Aug 3, 2007	35.26	35.26	34.23	34.31
1849	NASDAQ	SLAB	Thu, Aug 2, 2007	34.89	35.41	34.69	35.22
1848	NASDAQ	SLAB	Wed, Aug 1, 2007	34.65	35.19	34.23	34.82
1847	NASDAQ	SLAB	Tue, Jul 31, 2007	35.92	36.30	34.76	34.83
1846	NASDAQ	SLAB	Mon, Jul 30, 2007	34.80	36.19	34.80	35.82
1845	NASDAQ	SLAB	Fri, Jul 27, 2007	35.64	35.94	34.89	34.91
1844	NASDAQ	SLAB	Thu, Jul 26, 2007	35.53	36.54	35.27	35.63
1843	NASDAQ	SLAB	Wed, Jul 25, 2007	37.15	37.63	35.30	35.95
1842	NASDAQ	SLAB	Tue, Jul 24, 2007	37.06	37.25	36.41	36.60
1841	NASDAQ	SLAB	Mon, Jul 23, 2007	37.54	37.73	36.89	37.44
1840	NASDAQ	SLAB	Fri, Jul 20, 2007	37.32	37.67	36.86	37.08
1839	NASDAQ	SLAB	Thu, Jul 19, 2007	36.35	37.85	36.33	37.38
1838	NASDAQ	SLAB	Wed, Jul 18, 2007	35.98	36.44	35.84	36.35
1837	NASDAQ	SLAB	Tue, Jul 17, 2007	35.44	36.44	35.44	36.13
1836	NASDAQ	SLAB	Mon, Jul 16, 2007	35.60	35.88	35.38	35.42
1835	NASDAQ	SLAB	Fri, Jul 13, 2007	35.50	35.95	35.44	35.64
1834	NASDAQ	SLAB	Thu, Jul 12, 2007	34.94	35.58	34.78	35.50
1833	NASDAQ	SLAB	Wed, Jul 11, 2007	34.79	35.02	34.50	34.78
1832	NASDAQ	SLAB	Tue, Jul 10, 2007	34.23	35.06	34.23	34.68
1831	NASDAQ	SLAB	Mon, Jul 9, 2007	34.40	34.80	34.40	34.61
1830	NASDAQ	SLAB	Fri, Jul 6, 2007	34.22	34.40	34.13	34.32
1829	NASDAQ	SLAB	Thu, Jul 5, 2007	34.57	34.57	33.93	34.17
1828	NASDAQ	SLAB	Tue, Jul 3, 2007	34.42	34.64	34.17	34.56
1827	NASDAQ	SLAB	Mon, Jul 2, 2007	34.55	35.05	34.52	34.60
1826	NASDAQ	SLAB	Fri, Jun 29, 2007	35.06	35.30	34.36	34.61
1825	NASDAQ	SLAB	Thu, Jun 28, 2007	35.30	35.66	35.10	35.15
1824	NASDAQ	SLAB	Wed, Jun 27, 2007	34.66	35.48	34.51	35.25
1823	NASDAQ	SLAB	Tue, Jun 26, 2007	35.22	35.23	34.45	34.80
1822	NASDAQ	SLAB	Mon, Jun 25, 2007	34.40	35.72	34.40	35.09
1821	NASDAQ	SLAB	Fri, Jun 22, 2007	35.35	35.38	34.15	34.65
1820	NASDAQ	SLAB	Thu, Jun 21, 2007	34.78	35.65	34.72	35.32
1819	NASDAQ	SLAB	Wed, Jun 20, 2007	33.95	35.29	33.90	34.76
1818	NASDAQ	SLAB	Tue, Jun 19, 2007	33.91	34.00	33.54	33.81
1817	NASDAQ	SLAB	Mon, Jun 18, 2007	34.00	34.33	33.72	34.09
1816	NASDAQ	SLAB	Fri, Jun 15, 2007	33.76	34.20	33.76	34.04
1815	NASDAQ	SLAB	Thu, Jun 14, 2007	33.35	33.90	33.29	33.55
1814	NASDAQ	SLAB	Wed, Jun 13, 2007	33.24	33.62	33.14	33.38
1813	NASDAQ	SLAB	Tue, Jun 12, 2007	32.66	33.24	32.64	33.00
1812	NASDAQ	SLAB	Mon, Jun 11, 2007	33.06	33.47	32.84	33.14
1811	NASDAQ	SLAB	Fri, Jun 8, 2007	32.60	33.49	32.58	33.18
1810	NASDAQ	SLAB	Thu, Jun 7, 2007	33.76	34.12	32.52	32.58
1809	NASDAQ	SLAB	Wed, Jun 6, 2007	33.98	34.31	33.65	33.80
1808	NASDAQ	SLAB	Tue, Jun 5, 2007	34.27	34.73	33.69	34.02
1807	NASDAQ	SLAB	Mon, Jun 4, 2007	34.58	35.00	34.31	34.36
1806	NASDAQ	SLAB	Fri, Jun 1, 2007	34.49	34.81	34.47	34.60
1805	NASDAQ	SLAB	Thu, May 31, 2007	34.36	34.74	34.32	34.62
1804	NASDAQ	SLAB	Wed, May 30, 2007	33.94	34.24	33.70	34.17
1803	NASDAQ	SLAB	Tue, May 29, 2007	34.26	34.42	33.98	34.22
1802	NASDAQ	SLAB	Fri, May 25, 2007	34.09	34.47	33.86	34.31
1801	NASDAQ	SLAB	Thu, May 24, 2007	34.81	34.97	33.88	34.06
1800	NASDAQ	SLAB	Wed, May 23, 2007	35.29	35.41	34.79	34.84
1799	NASDAQ	SLAB	Tue, May 22, 2007	35.63	35.97	35.15	35.33
1798	NASDAQ	SLAB	Mon, May 21, 2007	35.06	36.50	35.06	35.51
1797	NASDAQ	SLAB	Fri, May 18, 2007	34.74	35.46	34.58	35.20
1796	NASDAQ	SLAB	Thu, May 17, 2007	34.17	34.98	34.12	34.69
1795	NASDAQ	SLAB	Wed, May 16, 2007	33.94	34.29	33.92	34.24
1794	NASDAQ	SLAB	Tue, May 15, 2007	34.02	34.49	33.76	34.04
1793	NASDAQ	SLAB	Mon, May 14, 2007	33.84	34.38	33.50	34.30
1792	NASDAQ	SLAB	Fri, May 11, 2007	33.11	33.88	33.02	33.62
1791	NASDAQ	SLAB	Thu, May 10, 2007	33.29	33.80	32.82	33.45
1790	NASDAQ	SLAB	Wed, May 9, 2007	32.44	33.44	32.36	33.36
1789	NASDAQ	SLAB	Tue, May 8, 2007	32.43	32.72	32.30	32.61
1788	NASDAQ	SLAB	Mon, May 7, 2007	32.38	32.66	32.38	32.61
1787	NASDAQ	SLAB	Fri, May 4, 2007	32.54	32.76	32.38	32.65
1786	NASDAQ	SLAB	Thu, May 3, 2007	32.92	32.98	32.36	32.51
1785	NASDAQ	SLAB	Wed, May 2, 2007	32.50	33.23	32.47	32.93
1784	NASDAQ	SLAB	Tue, May 1, 2007	32.76	32.80	31.96	32.63
1783	NASDAQ	SLAB	Mon, Apr 30, 2007	33.29	33.44	32.77	32.81
1782	NASDAQ	SLAB	Fri, Apr 27, 2007	33.11	33.40	32.92	33.29
1781	NASDAQ	SLAB	Thu, Apr 26, 2007	33.25	33.40	32.84	33.29
1780	NASDAQ	SLAB	Wed, Apr 25, 2007	34.05	34.38	32.80	33.25
1779	NASDAQ	SLAB	Tue, Apr 24, 2007	32.09	33.17	31.89	33.01
1778	NASDAQ	SLAB	Mon, Apr 23, 2007	31.92	32.00	31.47	31.58
1777	NASDAQ	SLAB	Fri, Apr 20, 2007	32.38	32.58	31.69	32.01
1776	NASDAQ	SLAB	Thu, Apr 19, 2007	32.32	32.60	32.10	32.29
1775	NASDAQ	SLAB	Wed, Apr 18, 2007	32.01	32.78	31.78	32.49
1774	NASDAQ	SLAB	Tue, Apr 17, 2007	31.68	31.95	31.36	31.88
1773	NASDAQ	SLAB	Mon, Apr 16, 2007	31.73	31.95	31.51	31.76
1772	NASDAQ	SLAB	Fri, Apr 13, 2007	31.75	31.89	31.36	31.64
1771	NASDAQ	SLAB	Thu, Apr 12, 2007	30.44	31.88	30.36	31.83
1770	NASDAQ	SLAB	Wed, Apr 11, 2007	30.32	30.65	30.28	30.52
1769	NASDAQ	SLAB	Tue, Apr 10, 2007	30.29	30.44	30.26	30.36
1768	NASDAQ	SLAB	Mon, Apr 9, 2007	29.99	30.55	29.99	30.38
1767	NASDAQ	SLAB	Thu, Apr 5, 2007	29.70	30.17	29.70	30.09
1766	NASDAQ	SLAB	Wed, Apr 4, 2007	29.81	30.02	29.70	29.80
1765	NASDAQ	SLAB	Tue, Apr 3, 2007	29.81	30.23	29.69	29.76
1764	NASDAQ	SLAB	Mon, Apr 2, 2007	29.89	30.06	29.49	29.75
1763	NASDAQ	SLAB	Fri, Mar 30, 2007	29.95	30.11	29.79	29.92
1762	NASDAQ	SLAB	Thu, Mar 29, 2007	30.80	30.89	29.57	29.81
1761	NASDAQ	SLAB	Wed, Mar 28, 2007	30.16	30.70	30.16	30.62
1760	NASDAQ	SLAB	Tue, Mar 27, 2007	30.26	30.87	30.08	30.36
1759	NASDAQ	SLAB	Mon, Mar 26, 2007	30.20	30.72	29.85	30.30
1758	NASDAQ	SLAB	Fri, Mar 23, 2007	29.83	30.42	29.75	30.14
1757	NASDAQ	SLAB	Thu, Mar 22, 2007	29.96	29.96	29.54	29.71
1756	NASDAQ	SLAB	Wed, Mar 21, 2007	29.51	30.12	29.24	29.85
1755	NASDAQ	SLAB	Tue, Mar 20, 2007	29.32	29.71	29.16	29.39
1754	NASDAQ	SLAB	Mon, Mar 19, 2007	30.10	30.34	29.27	29.49
1753	NASDAQ	SLAB	Fri, Mar 16, 2007	29.86	30.05	29.39	29.99
1752	NASDAQ	SLAB	Thu, Mar 15, 2007	29.35	29.92	29.33	29.79
1751	NASDAQ	SLAB	Wed, Mar 14, 2007	29.07	29.63	28.92	29.44
1750	NASDAQ	SLAB	Tue, Mar 13, 2007	29.90	30.09	28.88	29.15
1749	NASDAQ	SLAB	Mon, Mar 12, 2007	29.85	30.24	29.85	30.14
1748	NASDAQ	SLAB	Fri, Mar 9, 2007	29.96	30.08	29.57	29.99
1747	NASDAQ	SLAB	Thu, Mar 8, 2007	29.93	29.97	29.59	29.65
1746	NASDAQ	SLAB	Wed, Mar 7, 2007	29.40	30.13	29.38	29.57
1745	NASDAQ	SLAB	Tue, Mar 6, 2007	29.16	29.82	29.15	29.64
1744	NASDAQ	SLAB	Mon, Mar 5, 2007	29.26	29.90	28.84	28.90
1743	NASDAQ	SLAB	Fri, Mar 2, 2007	30.00	30.07	29.51	29.59
1742	NASDAQ	SLAB	Thu, Mar 1, 2007	29.86	30.32	29.14	30.05
1741	NASDAQ	SLAB	Wed, Feb 28, 2007	31.11	31.11	29.96	30.20
1740	NASDAQ	SLAB	Tue, Feb 27, 2007	31.46	31.81	30.70	30.94
1739	NASDAQ	SLAB	Mon, Feb 26, 2007	32.39	32.50	31.47	32.08
1738	NASDAQ	SLAB	Fri, Feb 23, 2007	32.34	32.45	31.90	32.18
1737	NASDAQ	SLAB	Thu, Feb 22, 2007	31.99	32.67	31.91	32.14
1736	NASDAQ	SLAB	Wed, Feb 21, 2007	31.84	31.92	31.36	31.61
1735	NASDAQ	SLAB	Tue, Feb 20, 2007	31.88	32.07	31.47	32.04
1734	NASDAQ	SLAB	Fri, Feb 16, 2007	32.06	32.29	31.70	31.99
1733	NASDAQ	SLAB	Thu, Feb 15, 2007	31.92	32.41	31.88	32.11
1732	NASDAQ	SLAB	Wed, Feb 14, 2007	31.50	32.22	31.31	31.98
1731	NASDAQ	SLAB	Tue, Feb 13, 2007	31.38	31.78	30.95	31.37
1730	NASDAQ	SLAB	Mon, Feb 12, 2007	32.48	32.51	31.20	31.45
1729	NASDAQ	SLAB	Fri, Feb 9, 2007	32.64	33.39	31.97	32.02
1728	NASDAQ	SLAB	Thu, Feb 8, 2007	32.10	32.50	30.61	32.14
1727	NASDAQ	SLAB	Wed, Feb 7, 2007	33.25	33.44	32.73	33.24
1726	NASDAQ	SLAB	Tue, Feb 6, 2007	33.46	33.52	32.76	33.16
1725	NASDAQ	SLAB	Mon, Feb 5, 2007	33.12	33.67	32.78	33.45
1724	NASDAQ	SLAB	Fri, Feb 2, 2007	32.37	33.78	32.18	33.16
1723	NASDAQ	SLAB	Thu, Feb 1, 2007	32.28	32.78	32.00	32.47
1722	NASDAQ	SLAB	Wed, Jan 31, 2007	31.88	32.24	30.74	32.11
1721	NASDAQ	SLAB	Tue, Jan 30, 2007	35.26	35.70	35.06	35.28
1720	NASDAQ	SLAB	Mon, Jan 29, 2007	34.79	35.57	34.70	35.16
1719	NASDAQ	SLAB	Fri, Jan 26, 2007	34.33	35.17	34.12	34.73
1718	NASDAQ	SLAB	Thu, Jan 25, 2007	35.00	35.56	34.22	34.57
1717	NASDAQ	SLAB	Wed, Jan 24, 2007	33.98	35.05	33.87	34.98
1716	NASDAQ	SLAB	Tue, Jan 23, 2007	33.10	33.73	32.96	33.50
1715	NASDAQ	SLAB	Mon, Jan 22, 2007	33.38	33.47	32.82	33.11
1714	NASDAQ	SLAB	Fri, Jan 19, 2007	33.41	33.74	33.09	33.32
1713	NASDAQ	SLAB	Thu, Jan 18, 2007	34.32	34.32	33.13	33.36
1712	NASDAQ	SLAB	Wed, Jan 17, 2007	33.86	34.68	33.78	34.47
1711	NASDAQ	SLAB	Tue, Jan 16, 2007	34.44	34.44	33.88	34.06
1710	NASDAQ	SLAB	Fri, Jan 12, 2007	33.22	34.46	33.10	34.46
1709	NASDAQ	SLAB	Thu, Jan 11, 2007	33.70	33.79	33.10	33.44
1708	NASDAQ	SLAB	Wed, Jan 10, 2007	32.93	33.90	32.50	33.70
1707	NASDAQ	SLAB	Tue, Jan 9, 2007	33.07	33.22	32.43	33.05
1706	NASDAQ	SLAB	Mon, Jan 8, 2007	33.36	33.70	33.01	33.21
1705	NASDAQ	SLAB	Fri, Jan 5, 2007	35.03	35.11	33.02	33.36
1704	NASDAQ	SLAB	Thu, Jan 4, 2007	34.33	35.71	34.02	35.34
1703	NASDAQ	SLAB	Wed, Jan 3, 2007	34.90	35.52	34.05	34.45
1702	NASDAQ	SLAB	Fri, Dec 29, 2006	34.50	35.34	34.44	34.65
1701	NASDAQ	SLAB	Thu, Dec 28, 2006	34.50	34.83	34.42	34.54
1700	NASDAQ	SLAB	Wed, Dec 27, 2006	34.40	34.79	34.07	34.55
1699	NASDAQ	SLAB	Tue, Dec 26, 2006	33.89	34.40	33.75	34.18
1698	NASDAQ	SLAB	Fri, Dec 22, 2006	34.74	34.74	33.70	33.97
1697	NASDAQ	SLAB	Thu, Dec 21, 2006	35.12	35.30	34.58	34.67
1696	NASDAQ	SLAB	Wed, Dec 20, 2006	35.07	35.53	34.91	35.19
1695	NASDAQ	SLAB	Tue, Dec 19, 2006	34.84	35.20	34.35	35.05
1694	NASDAQ	SLAB	Mon, Dec 18, 2006	34.80	35.90	34.80	35.08
1693	NASDAQ	SLAB	Fri, Dec 15, 2006	34.88	35.27	34.45	34.79
1692	NASDAQ	SLAB	Thu, Dec 14, 2006	34.19	34.77	34.05	34.68
1691	NASDAQ	SLAB	Wed, Dec 13, 2006	34.91	35.19	33.95	34.05
1690	NASDAQ	SLAB	Tue, Dec 12, 2006	34.24	35.49	34.23	34.73
1689	NASDAQ	SLAB	Mon, Dec 11, 2006	34.55	35.12	34.27	34.34
1688	NASDAQ	SLAB	Fri, Dec 8, 2006	34.30	35.12	34.25	34.52
1687	NASDAQ	SLAB	Thu, Dec 7, 2006	34.02	35.01	34.02	34.57
1686	NASDAQ	SLAB	Wed, Dec 6, 2006	32.48	34.31	32.48	33.92
1685	NASDAQ	SLAB	Tue, Dec 5, 2006	32.85	32.85	32.33	32.46
1684	NASDAQ	SLAB	Mon, Dec 4, 2006	31.64	32.97	31.47	32.68
1683	NASDAQ	SLAB	Fri, Dec 1, 2006	32.30	32.40	31.19	31.51
1682	NASDAQ	SLAB	Thu, Nov 30, 2006	32.74	32.94	32.01	32.22
1681	NASDAQ	SLAB	Wed, Nov 29, 2006	33.27	33.52	32.20	32.64
1680	NASDAQ	SLAB	Tue, Nov 28, 2006	33.25	33.27	32.09	33.01
1679	NASDAQ	SLAB	Mon, Nov 27, 2006	34.52	35.08	33.16	33.16
1678	NASDAQ	SLAB	Fri, Nov 24, 2006	34.38	35.08	34.22	34.84
1677	NASDAQ	SLAB	Wed, Nov 22, 2006	34.33	34.61	33.90	34.59
1676	NASDAQ	SLAB	Tue, Nov 21, 2006	35.08	35.19	34.09	34.24
1675	NASDAQ	SLAB	Mon, Nov 20, 2006	33.89	35.29	33.66	35.21
1674	NASDAQ	SLAB	Fri, Nov 17, 2006	34.05	34.11	33.57	34.08
1673	NASDAQ	SLAB	Thu, Nov 16, 2006	34.45	34.47	33.73	34.17
1672	NASDAQ	SLAB	Wed, Nov 15, 2006	34.35	34.85	34.00	34.20
1671	NASDAQ	SLAB	Tue, Nov 14, 2006	33.41	34.31	32.86	34.05
1670	NASDAQ	SLAB	Mon, Nov 13, 2006	32.85	33.48	32.56	33.46
1669	NASDAQ	SLAB	Fri, Nov 10, 2006	32.08	32.86	31.88	32.82
1668	NASDAQ	SLAB	Thu, Nov 9, 2006	33.07	33.31	31.96	31.99
1667	NASDAQ	SLAB	Wed, Nov 8, 2006	32.95	33.27	32.52	32.98
1666	NASDAQ	SLAB	Tue, Nov 7, 2006	32.84	33.64	32.75	33.15
1665	NASDAQ	SLAB	Mon, Nov 6, 2006	32.22	32.89	31.86	32.71
1664	NASDAQ	SLAB	Fri, Nov 3, 2006	32.51	32.59	31.60	32.03
1663	NASDAQ	SLAB	Thu, Nov 2, 2006	32.30	32.44	31.82	32.23
1662	NASDAQ	SLAB	Wed, Nov 1, 2006	32.73	32.99	32.16	32.44
1661	NASDAQ	SLAB	Tue, Oct 31, 2006	33.06	33.07	32.51	32.63
1660	NASDAQ	SLAB	Mon, Oct 30, 2006	32.50	32.86	32.29	32.80
1659	NASDAQ	SLAB	Fri, Oct 27, 2006	32.69	33.00	32.15	32.34
1658	NASDAQ	SLAB	Thu, Oct 26, 2006	33.08	33.45	32.56	33.00
1657	NASDAQ	SLAB	Wed, Oct 25, 2006	33.08	33.77	32.73	33.25
1656	NASDAQ	SLAB	Tue, Oct 24, 2006	33.41	34.08	32.84	33.15
1655	NASDAQ	SLAB	Mon, Oct 23, 2006	30.57	34.59	30.21	33.55
1654	NASDAQ	SLAB	Fri, Oct 20, 2006	34.01	34.37	32.68	32.78
1653	NASDAQ	SLAB	Thu, Oct 19, 2006	33.53	34.37	33.11	34.04
1652	NASDAQ	SLAB	Wed, Oct 18, 2006	35.29	35.48	33.35	33.66
1651	NASDAQ	SLAB	Tue, Oct 17, 2006	35.91	35.92	34.88	34.98
1650	NASDAQ	SLAB	Mon, Oct 16, 2006	35.88	36.55	35.82	36.26
1649	NASDAQ	SLAB	Fri, Oct 13, 2006	34.11	36.15	34.05	36.02
1648	NASDAQ	SLAB	Thu, Oct 12, 2006	33.53	34.40	33.50	34.25
1647	NASDAQ	SLAB	Wed, Oct 11, 2006	32.75	34.25	32.74	33.43
1646	NASDAQ	SLAB	Tue, Oct 10, 2006	33.19	33.34	32.80	33.00
1645	NASDAQ	SLAB	Mon, Oct 9, 2006	33.01	33.75	32.78	33.22
1644	NASDAQ	SLAB	Fri, Oct 6, 2006	32.56	33.88	32.55	33.16
1643	NASDAQ	SLAB	Thu, Oct 5, 2006	31.64	32.83	31.57	32.81
1642	NASDAQ	SLAB	Wed, Oct 4, 2006	29.91	31.87	29.78	31.78
1641	NASDAQ	SLAB	Tue, Oct 3, 2006	30.25	30.25	29.77	30.00
1640	NASDAQ	SLAB	Mon, Oct 2, 2006	30.79	31.00	30.30	30.35
1639	NASDAQ	SLAB	Fri, Sep 29, 2006	31.10	31.26	30.80	31.02
1638	NASDAQ	SLAB	Thu, Sep 28, 2006	31.19	31.31	30.76	31.01
1637	NASDAQ	SLAB	Wed, Sep 27, 2006	31.60	31.90	31.07	31.19
1636	NASDAQ	SLAB	Tue, Sep 26, 2006	32.00	32.16	31.14	31.77
1635	NASDAQ	SLAB	Mon, Sep 25, 2006	30.60	32.25	30.56	32.10
1634	NASDAQ	SLAB	Fri, Sep 22, 2006	32.07	32.23	30.74	30.84
1633	NASDAQ	SLAB	Thu, Sep 21, 2006	30.88	32.23	30.70	31.97
1632	NASDAQ	SLAB	Wed, Sep 20, 2006	32.34	32.84	31.86	32.09
1631	NASDAQ	SLAB	Tue, Sep 19, 2006	32.67	32.96	31.74	31.97
1630	NASDAQ	SLAB	Mon, Sep 18, 2006	32.30	33.08	31.70	32.69
1629	NASDAQ	SLAB	Fri, Sep 15, 2006	32.50	32.94	31.85	32.15
1628	NASDAQ	SLAB	Thu, Sep 14, 2006	32.91	33.25	32.25	32.42
1627	NASDAQ	SLAB	Wed, Sep 13, 2006	31.71	33.20	31.66	32.90
1626	NASDAQ	SLAB	Tue, Sep 12, 2006	31.00	32.18	30.89	31.83
1625	NASDAQ	SLAB	Mon, Sep 11, 2006	30.40	32.09	30.25	30.90
1624	NASDAQ	SLAB	Fri, Sep 8, 2006	31.44	31.48	30.48	30.54
1623	NASDAQ	SLAB	Thu, Sep 7, 2006	30.99	33.00	30.05	31.58
1622	NASDAQ	SLAB	Wed, Sep 6, 2006	32.83	32.93	31.00	31.12
1621	NASDAQ	SLAB	Tue, Sep 5, 2006	32.93	33.29	32.32	33.12
1620	NASDAQ	SLAB	Fri, Sep 1, 2006	35.09	35.24	32.90	33.01
1619	NASDAQ	SLAB	Thu, Aug 31, 2006	35.81	35.90	34.73	35.27
1618	NASDAQ	SLAB	Wed, Aug 30, 2006	34.60	35.90	34.52	35.22
1617	NASDAQ	SLAB	Tue, Aug 29, 2006	33.30	34.63	33.25	34.49
1616	NASDAQ	SLAB	Mon, Aug 28, 2006	33.03	33.35	32.95	33.28
1615	NASDAQ	SLAB	Fri, Aug 25, 2006	32.78	33.52	32.43	33.08
1614	NASDAQ	SLAB	Thu, Aug 24, 2006	33.05	33.25	32.61	33.00
1613	NASDAQ	SLAB	Wed, Aug 23, 2006	34.20	34.63	32.30	33.01
1612	NASDAQ	SLAB	Tue, Aug 22, 2006	35.17	35.75	34.20	34.28
1611	NASDAQ	SLAB	Mon, Aug 21, 2006	35.60	35.76	34.98	35.31
1610	NASDAQ	SLAB	Fri, Aug 18, 2006	37.17	37.19	35.43	35.84
1609	NASDAQ	SLAB	Thu, Aug 17, 2006	36.44	38.75	36.10	37.19
1608	NASDAQ	SLAB	Wed, Aug 16, 2006	34.78	35.30	34.20	35.12
1607	NASDAQ	SLAB	Tue, Aug 15, 2006	34.15	34.89	33.78	34.46
1606	NASDAQ	SLAB	Mon, Aug 14, 2006	34.00	34.40	33.40	33.72
1605	NASDAQ	SLAB	Fri, Aug 11, 2006	34.53	34.74	33.56	33.73
1604	NASDAQ	SLAB	Thu, Aug 10, 2006	35.07	35.28	34.43	34.82
1603	NASDAQ	SLAB	Wed, Aug 9, 2006	35.44	36.13	34.92	35.28
1602	NASDAQ	SLAB	Tue, Aug 8, 2006	34.75	35.43	34.47	35.10
1601	NASDAQ	SLAB	Mon, Aug 7, 2006	34.53	35.20	34.12	34.59
1600	NASDAQ	SLAB	Fri, Aug 4, 2006	36.60	36.76	34.25	34.96
1599	NASDAQ	SLAB	Thu, Aug 3, 2006	35.79	36.41	35.41	36.13
1598	NASDAQ	SLAB	Wed, Aug 2, 2006	35.77	36.48	35.41	35.93
1597	NASDAQ	SLAB	Tue, Aug 1, 2006	36.68	37.15	35.07	35.55
1596	NASDAQ	SLAB	Mon, Jul 31, 2006	37.51	37.76	36.30	36.92
1595	NASDAQ	SLAB	Fri, Jul 28, 2006	37.00	37.87	36.45	37.72
1594	NASDAQ	SLAB	Thu, Jul 27, 2006	37.38	38.18	36.28	36.72
1593	NASDAQ	SLAB	Wed, Jul 26, 2006	35.34	37.55	35.01	37.30
1592	NASDAQ	SLAB	Tue, Jul 25, 2006	35.42	36.01	34.40	35.30
1591	NASDAQ	SLAB	Mon, Jul 24, 2006	33.13	36.03	33.13	35.70
1590	NASDAQ	SLAB	Fri, Jul 21, 2006	31.05	31.11	28.43	29.50
1589	NASDAQ	SLAB	Thu, Jul 20, 2006	32.31	33.94	31.11	31.26
1588	NASDAQ	SLAB	Wed, Jul 19, 2006	30.79	32.66	30.77	32.27
1587	NASDAQ	SLAB	Tue, Jul 18, 2006	31.72	31.72	29.66	30.89
1586	NASDAQ	SLAB	Mon, Jul 17, 2006	31.40	32.29	31.28	31.57
1585	NASDAQ	SLAB	Fri, Jul 14, 2006	32.21	32.57	31.16	31.52
1584	NASDAQ	SLAB	Thu, Jul 13, 2006	33.48	33.48	31.93	32.10
1583	NASDAQ	SLAB	Wed, Jul 12, 2006	34.00	34.36	32.94	33.57
1582	NASDAQ	SLAB	Tue, Jul 11, 2006	33.32	34.33	32.70	34.26
1581	NASDAQ	SLAB	Mon, Jul 10, 2006	33.99	34.35	33.00	33.48
1580	NASDAQ	SLAB	Fri, Jul 7, 2006	33.75	33.93	32.95	33.77
1579	NASDAQ	SLAB	Thu, Jul 6, 2006	33.35	34.41	33.30	33.79
1578	NASDAQ	SLAB	Wed, Jul 5, 2006	34.13	34.23	32.79	33.19
1577	NASDAQ	SLAB	Mon, Jul 3, 2006	34.84	34.84	34.12	34.52
1576	NASDAQ	SLAB	Fri, Jun 30, 2006	34.73	35.15	33.57	35.15
1575	NASDAQ	SLAB	Thu, Jun 29, 2006	32.83	34.79	32.60	34.60
1574	NASDAQ	SLAB	Wed, Jun 28, 2006	34.21	34.21	31.60	32.55
1573	NASDAQ	SLAB	Tue, Jun 27, 2006	34.81	34.81	33.20	34.02
1572	NASDAQ	SLAB	Mon, Jun 26, 2006	35.00	35.40	34.78	34.81
1571	NASDAQ	SLAB	Fri, Jun 23, 2006	33.89	34.85	33.23	34.42
1570	NASDAQ	SLAB	Thu, Jun 22, 2006	33.29	34.14	32.85	34.03
1569	NASDAQ	SLAB	Wed, Jun 21, 2006	31.70	33.83	31.56	33.55
1568	NASDAQ	SLAB	Tue, Jun 20, 2006	31.80	32.51	31.30	31.56
1567	NASDAQ	SLAB	Mon, Jun 19, 2006	33.05	33.37	31.60	31.83
1566	NASDAQ	SLAB	Fri, Jun 16, 2006	34.42	34.61	32.81	33.04
1565	NASDAQ	SLAB	Thu, Jun 15, 2006	34.00	35.57	33.80	35.00
1564	NASDAQ	SLAB	Wed, Jun 14, 2006	33.75	34.19	33.18	33.78
1563	NASDAQ	SLAB	Tue, Jun 13, 2006	34.43	35.15	33.24	33.50
1562	NASDAQ	SLAB	Mon, Jun 12, 2006	36.28	36.30	34.26	34.60
1561	NASDAQ	SLAB	Fri, Jun 9, 2006	37.10	38.15	35.95	36.26
1560	NASDAQ	SLAB	Thu, Jun 8, 2006	36.50	37.34	35.02	36.99
1559	NASDAQ	SLAB	Wed, Jun 7, 2006	36.91	39.08	36.00	36.58
1558	NASDAQ	SLAB	Tue, Jun 6, 2006	36.36	36.98	35.10	36.17
1557	NASDAQ	SLAB	Mon, Jun 5, 2006	37.64	37.77	36.28	36.50
1556	NASDAQ	SLAB	Fri, Jun 2, 2006	40.95	41.00	37.77	37.99
1555	NASDAQ	SLAB	Thu, Jun 1, 2006	39.08	40.56	38.81	40.43
1554	NASDAQ	SLAB	Wed, May 31, 2006	39.00	39.50	38.23	39.01
1553	NASDAQ	SLAB	Tue, May 30, 2006	39.16	39.71	38.97	39.00
1552	NASDAQ	SLAB	Fri, May 26, 2006	38.77	39.43	38.00	39.29
1551	NASDAQ	SLAB	Thu, May 25, 2006	39.69	39.92	38.26	38.61
1550	NASDAQ	SLAB	Wed, May 24, 2006	38.60	40.00	37.94	38.94
1549	NASDAQ	SLAB	Tue, May 23, 2006	39.65	40.27	38.35	38.44
1548	NASDAQ	SLAB	Mon, May 22, 2006	39.53	39.69	37.97	39.18
1547	NASDAQ	SLAB	Fri, May 19, 2006	39.96	41.42	39.05	40.04
1546	NASDAQ	SLAB	Thu, May 18, 2006	40.67	41.18	39.51	39.67
1545	NASDAQ	SLAB	Wed, May 17, 2006	41.00	41.82	40.14	40.40
1544	NASDAQ	SLAB	Tue, May 16, 2006	40.32	41.88	40.30	41.33
1543	NASDAQ	SLAB	Mon, May 15, 2006	40.90	41.13	39.97	40.35
1542	NASDAQ	SLAB	Fri, May 12, 2006	40.71	42.11	40.07	41.13
1541	NASDAQ	SLAB	Thu, May 11, 2006	42.42	42.43	40.70	40.77
1540	NASDAQ	SLAB	Wed, May 10, 2006	43.32	43.49	41.99	42.16
1539	NASDAQ	SLAB	Tue, May 9, 2006	43.59	44.21	42.90	43.29
1538	NASDAQ	SLAB	Mon, May 8, 2006	45.01	45.20	43.09	43.48
1537	NASDAQ	SLAB	Fri, May 5, 2006	45.46	45.98	44.88	45.20
1536	NASDAQ	SLAB	Thu, May 4, 2006	46.65	46.87	45.13	45.29
1535	NASDAQ	SLAB	Wed, May 3, 2006	46.97	47.01	46.05	46.49
1534	NASDAQ	SLAB	Tue, May 2, 2006	46.68	47.94	46.52	47.01
1533	NASDAQ	SLAB	Mon, May 1, 2006	46.36	47.77	46.02	46.68
1532	NASDAQ	SLAB	Fri, Apr 28, 2006	46.13	47.19	46.04	46.61
1531	NASDAQ	SLAB	Thu, Apr 27, 2006	47.53	47.94	46.29	46.65
1530	NASDAQ	SLAB	Wed, Apr 26, 2006	50.00	51.13	46.97	47.92
1529	NASDAQ	SLAB	Tue, Apr 25, 2006	50.22	50.36	48.84	49.90
1528	NASDAQ	SLAB	Mon, Apr 24, 2006	51.89	51.94	48.80	50.18
1527	NASDAQ	SLAB	Fri, Apr 21, 2006	57.93	57.93	54.80	56.23
1526	NASDAQ	SLAB	Thu, Apr 20, 2006	56.90	58.76	56.56	57.43
1525	NASDAQ	SLAB	Wed, Apr 19, 2006	56.27	58.19	55.29	57.26
1524	NASDAQ	SLAB	Tue, Apr 18, 2006	54.74	56.34	54.30	56.10
1523	NASDAQ	SLAB	Mon, Apr 17, 2006	55.90	55.90	53.28	54.18
1522	NASDAQ	SLAB	Thu, Apr 13, 2006	54.70	55.94	54.64	55.49
1521	NASDAQ	SLAB	Wed, Apr 12, 2006	54.06	55.58	53.82	54.61
1520	NASDAQ	SLAB	Tue, Apr 11, 2006	56.25	56.88	54.43	55.57
1519	NASDAQ	SLAB	Mon, Apr 10, 2006	57.41	57.55	55.76	56.25
1518	NASDAQ	SLAB	Fri, Apr 7, 2006	59.28	59.40	56.60	57.59
1517	NASDAQ	SLAB	Thu, Apr 6, 2006	59.56	60.00	58.26	59.26
1516	NASDAQ	SLAB	Wed, Apr 5, 2006	59.03	60.00	58.47	59.77
1515	NASDAQ	SLAB	Tue, Apr 4, 2006	55.00	59.10	55.00	57.50
1514	NASDAQ	SLAB	Mon, Apr 3, 2006	55.03	55.50	54.10	54.30
1513	NASDAQ	SLAB	Fri, Mar 31, 2006	54.10	55.23	53.40	54.95
1512	NASDAQ	SLAB	Thu, Mar 30, 2006	56.00	56.06	53.50	53.87
1511	NASDAQ	SLAB	Wed, Mar 29, 2006	50.55	55.95	50.53	55.88
1510	NASDAQ	SLAB	Tue, Mar 28, 2006	51.83	51.83	49.72	50.27
1509	NASDAQ	SLAB	Mon, Mar 27, 2006	52.35	53.65	51.82	51.90
1508	NASDAQ	SLAB	Fri, Mar 24, 2006	52.50	52.60	50.81	52.24
1507	NASDAQ	SLAB	Thu, Mar 23, 2006	49.15	52.14	49.15	52.05
1506	NASDAQ	SLAB	Wed, Mar 22, 2006	47.85	49.48	47.31	49.26
1505	NASDAQ	SLAB	Tue, Mar 21, 2006	47.33	50.17	47.31	47.70
1504	NASDAQ	SLAB	Mon, Mar 20, 2006	48.03	48.48	47.37	47.64
1503	NASDAQ	SLAB	Fri, Mar 17, 2006	47.58	48.71	46.31	47.81
1502	NASDAQ	SLAB	Thu, Mar 16, 2006	50.21	50.70	47.46	47.58
1501	NASDAQ	SLAB	Wed, Mar 15, 2006	50.22	50.78	49.41	50.19
1500	NASDAQ	SLAB	Tue, Mar 14, 2006	47.88	50.10	47.88	50.01
1499	NASDAQ	SLAB	Mon, Mar 13, 2006	48.35	48.98	47.59	47.92
1498	NASDAQ	SLAB	Fri, Mar 10, 2006	48.44	49.41	47.80	48.20
1497	NASDAQ	SLAB	Thu, Mar 9, 2006	48.21	50.40	47.66	48.23
1496	NASDAQ	SLAB	Wed, Mar 8, 2006	47.12	48.45	46.26	48.14
1495	NASDAQ	SLAB	Tue, Mar 7, 2006	49.08	49.17	46.99	47.50
1494	NASDAQ	SLAB	Mon, Mar 6, 2006	50.00	50.05	48.68	49.32
1493	NASDAQ	SLAB	Fri, Mar 3, 2006	49.55	50.17	49.35	49.96
1492	NASDAQ	SLAB	Thu, Mar 2, 2006	49.85	50.80	49.19	49.90
1491	NASDAQ	SLAB	Wed, Mar 1, 2006	48.19	50.92	47.85	50.31
1490	NASDAQ	SLAB	Tue, Feb 28, 2006	48.32	49.17	47.93	47.98
1489	NASDAQ	SLAB	Mon, Feb 27, 2006	47.42	48.58	47.00	48.40
1488	NASDAQ	SLAB	Fri, Feb 24, 2006	46.35	47.86	46.05	47.49
1487	NASDAQ	SLAB	Thu, Feb 23, 2006	46.22	47.35	45.80	46.35
1486	NASDAQ	SLAB	Wed, Feb 22, 2006	45.95	46.84	44.25	46.41
1485	NASDAQ	SLAB	Tue, Feb 21, 2006	47.32	47.32	45.35	45.50
1484	NASDAQ	SLAB	Fri, Feb 17, 2006	47.92	48.23	46.67	46.97
1483	NASDAQ	SLAB	Thu, Feb 16, 2006	47.47	48.36	47.31	48.22
1482	NASDAQ	SLAB	Wed, Feb 15, 2006	45.55	47.34	45.55	47.21
1481	NASDAQ	SLAB	Tue, Feb 14, 2006	44.99	46.14	44.99	45.64
1480	NASDAQ	SLAB	Mon, Feb 13, 2006	46.82	46.82	44.69	44.92
1479	NASDAQ	SLAB	Fri, Feb 10, 2006	48.44	48.56	45.93	46.80
1478	NASDAQ	SLAB	Thu, Feb 9, 2006	48.32	50.40	48.32	48.37
1477	NASDAQ	SLAB	Wed, Feb 8, 2006	48.97	49.18	47.82	48.36
1476	NASDAQ	SLAB	Tue, Feb 7, 2006	48.59	49.03	47.98	48.84
1475	NASDAQ	SLAB	Mon, Feb 6, 2006	49.62	50.00	47.63	48.31
1474	NASDAQ	SLAB	Fri, Feb 3, 2006	47.46	49.80	47.10	49.40
1473	NASDAQ	SLAB	Thu, Feb 2, 2006	48.94	50.33	47.28	47.79
1472	NASDAQ	SLAB	Wed, Feb 1, 2006	49.00	50.08	48.29	48.98
1471	NASDAQ	SLAB	Tue, Jan 31, 2006	50.41	50.88	48.79	49.23
1470	NASDAQ	SLAB	Mon, Jan 30, 2006	51.97	52.00	50.81	50.99
1469	NASDAQ	SLAB	Fri, Jan 27, 2006	51.12	52.77	51.01	52.20
1468	NASDAQ	SLAB	Thu, Jan 26, 2006	49.03	51.75	48.70	51.33
1467	NASDAQ	SLAB	Wed, Jan 25, 2006	48.27	51.03	48.14	49.04
1466	NASDAQ	SLAB	Tue, Jan 24, 2006	42.38	42.99	41.29	41.54
1465	NASDAQ	SLAB	Mon, Jan 23, 2006	40.20	40.44	39.43	40.05
1464	NASDAQ	SLAB	Fri, Jan 20, 2006	41.85	42.02	39.76	39.92
1463	NASDAQ	SLAB	Thu, Jan 19, 2006	40.66	42.69	40.66	42.08
1462	NASDAQ	SLAB	Wed, Jan 18, 2006	40.00	41.31	39.57	40.40
1461	NASDAQ	SLAB	Tue, Jan 17, 2006	40.70	40.70	39.43	40.23
1460	NASDAQ	SLAB	Fri, Jan 13, 2006	41.28	41.55	40.35	40.98
1459	NASDAQ	SLAB	Thu, Jan 12, 2006	42.10	42.30	40.74	41.17
1458	NASDAQ	SLAB	Wed, Jan 11, 2006	41.17	42.54	40.64	42.18
1457	NASDAQ	SLAB	Tue, Jan 10, 2006	39.70	41.38	39.60	41.18
1456	NASDAQ	SLAB	Mon, Jan 9, 2006	39.80	40.84	39.65	40.04
1455	NASDAQ	SLAB	Fri, Jan 6, 2006	39.57	40.50	39.02	40.34
1454	NASDAQ	SLAB	Thu, Jan 5, 2006	38.06	39.77	37.86	39.57
1453	NASDAQ	SLAB	Wed, Jan 4, 2006	38.27	38.90	37.32	37.96
1452	NASDAQ	SLAB	Tue, Jan 3, 2006	36.80	38.29	36.20	38.03
1451	NASDAQ	SLAB	Fri, Dec 30, 2005	37.40	37.42	36.33	36.66
1450	NASDAQ	SLAB	Thu, Dec 29, 2005	37.45	38.03	37.27	37.45
1449	NASDAQ	SLAB	Wed, Dec 28, 2005	37.23	37.49	36.73	37.36
1448	NASDAQ	SLAB	Tue, Dec 27, 2005	38.27	38.75	37.00	37.35
1447	NASDAQ	SLAB	Fri, Dec 23, 2005	38.00	38.48	37.99	38.27
1446	NASDAQ	SLAB	Thu, Dec 22, 2005	37.48	37.98	37.32	37.97
1445	NASDAQ	SLAB	Wed, Dec 21, 2005	36.67	37.74	36.61	37.52
1444	NASDAQ	SLAB	Tue, Dec 20, 2005	36.69	37.70	35.73	36.78
1443	NASDAQ	SLAB	Mon, Dec 19, 2005	38.44	38.44	36.70	36.81
1442	NASDAQ	SLAB	Fri, Dec 16, 2005	37.76	38.73	36.93	38.43
1441	NASDAQ	SLAB	Thu, Dec 15, 2005	38.75	39.05	37.26	37.67
1440	NASDAQ	SLAB	Wed, Dec 14, 2005	38.61	39.19	38.23	38.83
1439	NASDAQ	SLAB	Tue, Dec 13, 2005	39.28	39.40	38.70	38.77
1438	NASDAQ	SLAB	Mon, Dec 12, 2005	39.42	39.53	38.88	39.39
1437	NASDAQ	SLAB	Fri, Dec 9, 2005	39.17	39.70	38.68	39.16
1436	NASDAQ	SLAB	Thu, Dec 8, 2005	39.54	40.85	38.18	39.10
1435	NASDAQ	SLAB	Wed, Dec 7, 2005	39.80	40.13	39.03	39.75
1434	NASDAQ	SLAB	Tue, Dec 6, 2005	39.24	40.65	39.06	39.80
1433	NASDAQ	SLAB	Mon, Dec 5, 2005	41.09	41.40	40.14	40.59
1432	NASDAQ	SLAB	Fri, Dec 2, 2005	41.15	41.24	40.55	41.02
1431	NASDAQ	SLAB	Thu, Dec 1, 2005	38.90	41.86	38.90	41.00
1430	NASDAQ	SLAB	Wed, Nov 30, 2005	38.40	39.60	38.30	38.85
1429	NASDAQ	SLAB	Tue, Nov 29, 2005	37.94	38.19	37.43	37.58
1428	NASDAQ	SLAB	Mon, Nov 28, 2005	38.80	38.80	37.43	37.78
1427	NASDAQ	SLAB	Fri, Nov 25, 2005	38.53	38.79	38.13	38.77
1426	NASDAQ	SLAB	Wed, Nov 23, 2005	38.73	39.29	38.20	38.59
1425	NASDAQ	SLAB	Tue, Nov 22, 2005	37.98	39.38	37.80	38.76
1424	NASDAQ	SLAB	Mon, Nov 21, 2005	37.69	38.19	37.03	38.07
1423	NASDAQ	SLAB	Fri, Nov 18, 2005	37.65	38.30	37.12	37.65
1422	NASDAQ	SLAB	Thu, Nov 17, 2005	36.44	37.84	36.29	37.64
1421	NASDAQ	SLAB	Wed, Nov 16, 2005	37.18	37.81	36.06	36.41
1420	NASDAQ	SLAB	Tue, Nov 15, 2005	36.34	37.95	36.18	37.19
1419	NASDAQ	SLAB	Mon, Nov 14, 2005	35.78	36.44	35.69	36.31
1418	NASDAQ	SLAB	Fri, Nov 11, 2005	35.45	36.00	35.24	35.78
1417	NASDAQ	SLAB	Thu, Nov 10, 2005	35.10	35.67	34.77	35.45
1416	NASDAQ	SLAB	Wed, Nov 9, 2005	35.00	35.50	34.74	35.04
1415	NASDAQ	SLAB	Tue, Nov 8, 2005	34.55	35.49	34.53	34.87
1414	NASDAQ	SLAB	Mon, Nov 7, 2005	33.48	34.80	33.48	34.60
1413	NASDAQ	SLAB	Fri, Nov 4, 2005	33.63	33.87	33.12	33.54
1412	NASDAQ	SLAB	Thu, Nov 3, 2005	32.95	33.98	32.95	33.67
1411	NASDAQ	SLAB	Wed, Nov 2, 2005	31.87	33.25	31.87	32.99
1410	NASDAQ	SLAB	Tue, Nov 1, 2005	32.00	32.17	31.26	31.91
1409	NASDAQ	SLAB	Mon, Oct 31, 2005	31.43	32.74	31.34	32.17
1408	NASDAQ	SLAB	Fri, Oct 28, 2005	31.17	31.52	30.15	31.43
1407	NASDAQ	SLAB	Thu, Oct 27, 2005	31.79	32.11	31.04	31.16
1406	NASDAQ	SLAB	Wed, Oct 26, 2005	31.40	32.90	31.29	32.37
1405	NASDAQ	SLAB	Tue, Oct 25, 2005	32.18	32.30	31.00	31.45
1404	NASDAQ	SLAB	Mon, Oct 24, 2005	31.20	33.42	30.48	32.32
1403	NASDAQ	SLAB	Fri, Oct 21, 2005	27.72	27.95	26.56	26.68
1402	NASDAQ	SLAB	Thu, Oct 20, 2005	26.77	27.95	26.77	27.67
1401	NASDAQ	SLAB	Wed, Oct 19, 2005	27.01	27.21	26.61	27.00
1400	NASDAQ	SLAB	Tue, Oct 18, 2005	27.30	27.55	26.86	27.30
1399	NASDAQ	SLAB	Mon, Oct 17, 2005	27.48	27.60	27.12	27.40
1398	NASDAQ	SLAB	Fri, Oct 14, 2005	28.35	28.65	27.17	27.54
1397	NASDAQ	SLAB	Thu, Oct 13, 2005	27.15	28.61	27.11	28.42
1396	NASDAQ	SLAB	Wed, Oct 12, 2005	27.01	27.34	26.51	27.15
1395	NASDAQ	SLAB	Tue, Oct 11, 2005	28.21	28.48	26.92	27.20
1394	NASDAQ	SLAB	Mon, Oct 10, 2005	28.97	28.97	27.87	28.31
1393	NASDAQ	SLAB	Fri, Oct 7, 2005	29.27	29.57	28.68	28.91
1392	NASDAQ	SLAB	Thu, Oct 6, 2005	30.12	30.17	28.51	29.00
1391	NASDAQ	SLAB	Wed, Oct 5, 2005	30.56	30.82	29.60	29.90
1390	NASDAQ	SLAB	Tue, Oct 4, 2005	30.83	31.13	30.44	30.71
1389	NASDAQ	SLAB	Mon, Oct 3, 2005	30.75	32.03	30.75	30.90
1388	NASDAQ	SLAB	Fri, Sep 30, 2005	30.45	30.49	29.85	30.39
1387	NASDAQ	SLAB	Thu, Sep 29, 2005	29.58	31.15	29.51	30.71
1386	NASDAQ	SLAB	Wed, Sep 28, 2005	29.78	30.26	29.55	29.65
1385	NASDAQ	SLAB	Tue, Sep 27, 2005	30.52	30.52	29.53	29.81
1384	NASDAQ	SLAB	Mon, Sep 26, 2005	31.56	31.88	30.38	30.44
1383	NASDAQ	SLAB	Fri, Sep 23, 2005	30.64	31.59	30.29	31.51
1382	NASDAQ	SLAB	Thu, Sep 22, 2005	30.90	31.33	30.15	30.47
1381	NASDAQ	SLAB	Wed, Sep 21, 2005	31.09	31.27	30.81	31.00
1380	NASDAQ	SLAB	Tue, Sep 20, 2005	31.17	31.75	31.11	31.15
1379	NASDAQ	SLAB	Mon, Sep 19, 2005	32.11	32.36	31.04	31.21
1378	NASDAQ	SLAB	Fri, Sep 16, 2005	31.71	32.23	31.00	31.99
1377	NASDAQ	SLAB	Thu, Sep 15, 2005	32.25	32.57	31.45	31.47
1376	NASDAQ	SLAB	Wed, Sep 14, 2005	32.66	33.20	32.10	32.27
1375	NASDAQ	SLAB	Tue, Sep 13, 2005	32.52	33.05	32.05	32.82
1374	NASDAQ	SLAB	Mon, Sep 12, 2005	32.42	32.76	32.31	32.36
1373	NASDAQ	SLAB	Fri, Sep 9, 2005	32.76	33.98	32.11	32.51
1372	NASDAQ	SLAB	Thu, Sep 8, 2005	31.85	33.10	31.82	32.56
1371	NASDAQ	SLAB	Wed, Sep 7, 2005	31.50	31.95	31.15	31.87
1370	NASDAQ	SLAB	Tue, Sep 6, 2005	31.04	31.72	31.04	31.58
1369	NASDAQ	SLAB	Fri, Sep 2, 2005	30.91	31.32	30.91	31.03
1368	NASDAQ	SLAB	Thu, Sep 1, 2005	30.96	31.33	30.72	31.00
1367	NASDAQ	SLAB	Wed, Aug 31, 2005	30.62	31.32	30.62	31.03
1366	NASDAQ	SLAB	Tue, Aug 30, 2005	31.03	31.37	30.52	30.62
1365	NASDAQ	SLAB	Mon, Aug 29, 2005	30.35	31.25	30.11	31.18
1364	NASDAQ	SLAB	Fri, Aug 26, 2005	30.89	31.00	30.50	30.59
1363	NASDAQ	SLAB	Thu, Aug 25, 2005	31.10	31.30	30.69	30.86
1362	NASDAQ	SLAB	Wed, Aug 24, 2005	31.06	31.42	30.60	31.10
1361	NASDAQ	SLAB	Tue, Aug 23, 2005	31.85	32.25	31.23	31.25
1360	NASDAQ	SLAB	Mon, Aug 22, 2005	30.75	32.39	30.75	31.95
1359	NASDAQ	SLAB	Fri, Aug 19, 2005	30.50	30.80	30.43	30.63
1358	NASDAQ	SLAB	Thu, Aug 18, 2005	30.60	30.87	30.30	30.51
1357	NASDAQ	SLAB	Wed, Aug 17, 2005	30.43	31.05	30.43	30.66
1356	NASDAQ	SLAB	Tue, Aug 16, 2005	30.90	31.10	30.38	30.60
1355	NASDAQ	SLAB	Mon, Aug 15, 2005	29.57	31.36	29.15	31.16
1354	NASDAQ	SLAB	Fri, Aug 12, 2005	28.86	28.86	28.14	28.41
1353	NASDAQ	SLAB	Thu, Aug 11, 2005	28.20	29.01	28.14	28.94
1352	NASDAQ	SLAB	Wed, Aug 10, 2005	28.99	28.99	28.15	28.29
1351	NASDAQ	SLAB	Tue, Aug 9, 2005	28.68	29.17	28.58	28.74
1350	NASDAQ	SLAB	Mon, Aug 8, 2005	28.58	29.05	28.52	28.59
1349	NASDAQ	SLAB	Fri, Aug 5, 2005	28.68	28.74	28.16	28.69
1348	NASDAQ	SLAB	Thu, Aug 4, 2005	29.00	29.14	28.50	28.79
1347	NASDAQ	SLAB	Wed, Aug 3, 2005	29.40	29.55	29.02	29.20
1346	NASDAQ	SLAB	Tue, Aug 2, 2005	29.00	29.56	28.92	29.52
1345	NASDAQ	SLAB	Mon, Aug 1, 2005	29.19	29.49	28.95	28.99
1344	NASDAQ	SLAB	Fri, Jul 29, 2005	29.13	29.48	28.96	29.27
1343	NASDAQ	SLAB	Thu, Jul 28, 2005	29.75	29.75	29.00	29.33
1342	NASDAQ	SLAB	Wed, Jul 27, 2005	29.79	29.79	28.87	29.68
1341	NASDAQ	SLAB	Tue, Jul 26, 2005	29.56	29.99	29.32	29.56
1340	NASDAQ	SLAB	Mon, Jul 25, 2005	29.07	30.12	28.87	29.49
1339	NASDAQ	SLAB	Fri, Jul 22, 2005	25.97	27.65	25.52	27.60
1338	NASDAQ	SLAB	Thu, Jul 21, 2005	26.87	27.40	26.47	26.90
1337	NASDAQ	SLAB	Wed, Jul 20, 2005	26.87	27.27	26.54	26.70
1336	NASDAQ	SLAB	Tue, Jul 19, 2005	27.27	27.43	27.02	27.35
1335	NASDAQ	SLAB	Mon, Jul 18, 2005	27.92	27.92	26.80	27.13
1334	NASDAQ	SLAB	Fri, Jul 15, 2005	27.76	28.10	27.27	28.00
1333	NASDAQ	SLAB	Thu, Jul 14, 2005	28.04	28.90	27.69	27.89
1332	NASDAQ	SLAB	Wed, Jul 13, 2005	28.01	28.37	27.33	27.62
1331	NASDAQ	SLAB	Tue, Jul 12, 2005	27.15	28.08	26.79	27.93
1330	NASDAQ	SLAB	Mon, Jul 11, 2005	26.83	27.22	26.64	27.09
1329	NASDAQ	SLAB	Fri, Jul 8, 2005	25.75	26.66	25.75	26.65
1328	NASDAQ	SLAB	Thu, Jul 7, 2005	25.81	26.27	25.46	25.75
1327	NASDAQ	SLAB	Wed, Jul 6, 2005	26.06	26.52	25.96	26.12
1326	NASDAQ	SLAB	Tue, Jul 5, 2005	25.87	26.55	25.66	26.06
1325	NASDAQ	SLAB	Fri, Jul 1, 2005	26.49	26.49	25.81	25.87
1324	NASDAQ	SLAB	Thu, Jun 30, 2005	26.41	26.72	26.19	26.21
1323	NASDAQ	SLAB	Wed, Jun 29, 2005	26.76	26.94	26.38	26.44
1322	NASDAQ	SLAB	Tue, Jun 28, 2005	26.43	26.91	26.39	26.76
1321	NASDAQ	SLAB	Mon, Jun 27, 2005	27.11	27.15	26.37	26.46
1320	NASDAQ	SLAB	Fri, Jun 24, 2005	27.56	27.80	26.76	27.11
1319	NASDAQ	SLAB	Thu, Jun 23, 2005	28.03	28.48	27.66	27.70
1318	NASDAQ	SLAB	Wed, Jun 22, 2005	28.10	28.15	27.74	27.97
1317	NASDAQ	SLAB	Tue, Jun 21, 2005	28.21	28.29	27.91	28.02
1316	NASDAQ	SLAB	Mon, Jun 20, 2005	28.35	28.47	28.00	28.07
1315	NASDAQ	SLAB	Fri, Jun 17, 2005	28.70	28.88	28.29	28.53
1314	NASDAQ	SLAB	Thu, Jun 16, 2005	28.45	28.93	28.18	28.66
1313	NASDAQ	SLAB	Wed, Jun 15, 2005	28.59	28.94	27.96	28.28
1312	NASDAQ	SLAB	Tue, Jun 14, 2005	28.38	28.74	28.38	28.54
1311	NASDAQ	SLAB	Mon, Jun 13, 2005	27.66	28.88	27.65	28.52
1310	NASDAQ	SLAB	Fri, Jun 10, 2005	28.14	28.30	27.66	27.80
1309	NASDAQ	SLAB	Thu, Jun 9, 2005	28.58	28.58	28.10	28.20
1308	NASDAQ	SLAB	Wed, Jun 8, 2005	28.50	28.75	28.27	28.50
1307	NASDAQ	SLAB	Tue, Jun 7, 2005	27.50	28.56	27.31	28.01
1306	NASDAQ	SLAB	Mon, Jun 6, 2005	27.44	27.73	27.25	27.36
1305	NASDAQ	SLAB	Fri, Jun 3, 2005	28.13	28.13	27.47	27.49
1304	NASDAQ	SLAB	Thu, Jun 2, 2005	27.72	28.05	27.43	27.95
1303	NASDAQ	SLAB	Wed, Jun 1, 2005	27.57	28.39	27.51	27.87
1302	NASDAQ	SLAB	Tue, May 31, 2005	27.99	28.29	27.73	27.73
1301	NASDAQ	SLAB	Fri, May 27, 2005	28.38	28.47	27.91	27.99
1300	NASDAQ	SLAB	Thu, May 26, 2005	27.75	28.66	27.61	28.38
1299	NASDAQ	SLAB	Wed, May 25, 2005	27.34	27.67	26.80	27.61
1298	NASDAQ	SLAB	Tue, May 24, 2005	27.21	27.54	26.75	27.37
1297	NASDAQ	SLAB	Mon, May 23, 2005	27.39	27.63	27.00	27.27
1296	NASDAQ	SLAB	Fri, May 20, 2005	27.11	27.40	26.82	27.33
1295	NASDAQ	SLAB	Thu, May 19, 2005	26.92	27.61	26.90	27.17
1294	NASDAQ	SLAB	Wed, May 18, 2005	26.02	26.99	26.02	26.91
1293	NASDAQ	SLAB	Tue, May 17, 2005	26.02	26.16	25.60	25.98
1292	NASDAQ	SLAB	Mon, May 16, 2005	26.08	26.17	25.80	26.11
1291	NASDAQ	SLAB	Fri, May 13, 2005	25.50	26.40	25.50	25.95
1290	NASDAQ	SLAB	Thu, May 12, 2005	24.82	25.67	24.82	25.49
1289	NASDAQ	SLAB	Wed, May 11, 2005	25.08	25.21	24.75	24.88
1288	NASDAQ	SLAB	Tue, May 10, 2005	25.00	25.25	24.85	25.06
1287	NASDAQ	SLAB	Mon, May 9, 2005	25.00	25.26	24.79	25.13
1286	NASDAQ	SLAB	Fri, May 6, 2005	25.22	25.25	24.91	25.10
1285	NASDAQ	SLAB	Thu, May 5, 2005	25.12	25.49	24.88	25.03
1284	NASDAQ	SLAB	Wed, May 4, 2005	25.02	25.40	24.89	25.24
1283	NASDAQ	SLAB	Tue, May 3, 2005	25.05	25.49	24.77	25.01
1282	NASDAQ	SLAB	Mon, May 2, 2005	25.36	25.61	24.62	25.07
1281	NASDAQ	SLAB	Fri, Apr 29, 2005	25.38	25.71	24.89	25.40
1280	NASDAQ	SLAB	Thu, Apr 28, 2005	25.17	25.95	25.00	25.19
1279	NASDAQ	SLAB	Wed, Apr 27, 2005	25.75	25.76	24.93	25.37
1278	NASDAQ	SLAB	Tue, Apr 26, 2005	26.94	27.21	25.52	25.90
1277	NASDAQ	SLAB	Mon, Apr 25, 2005	30.75	31.02	30.10	30.80
1276	NASDAQ	SLAB	Fri, Apr 22, 2005	31.19	31.27	29.99	30.51
1275	NASDAQ	SLAB	Thu, Apr 21, 2005	30.80	31.42	30.65	31.23
1274	NASDAQ	SLAB	Wed, Apr 20, 2005	30.16	30.54	30.05	30.22
1273	NASDAQ	SLAB	Tue, Apr 19, 2005	28.79	29.95	28.64	29.92
1272	NASDAQ	SLAB	Mon, Apr 18, 2005	27.55	28.33	27.34	28.06
1271	NASDAQ	SLAB	Fri, Apr 15, 2005	26.79	27.56	26.71	27.34
1270	NASDAQ	SLAB	Thu, Apr 14, 2005	27.88	27.95	27.04	27.15
1269	NASDAQ	SLAB	Wed, Apr 13, 2005	28.64	28.64	27.80	27.92
1268	NASDAQ	SLAB	Tue, Apr 12, 2005	28.47	28.75	28.09	28.67
1267	NASDAQ	SLAB	Mon, Apr 11, 2005	28.74	29.15	28.16	28.35
1266	NASDAQ	SLAB	Fri, Apr 8, 2005	28.90	29.36	28.81	28.81
1265	NASDAQ	SLAB	Thu, Apr 7, 2005	28.55	29.00	28.42	28.95
1264	NASDAQ	SLAB	Wed, Apr 6, 2005	29.36	29.36	28.55	28.57
1263	NASDAQ	SLAB	Tue, Apr 5, 2005	29.96	29.96	28.88	29.06
1262	NASDAQ	SLAB	Mon, Apr 4, 2005	29.94	30.13	29.42	29.93
1261	NASDAQ	SLAB	Fri, Apr 1, 2005	29.84	30.20	29.60	29.85
1260	NASDAQ	SLAB	Thu, Mar 31, 2005	29.63	29.98	29.44	29.71
1259	NASDAQ	SLAB	Wed, Mar 30, 2005	29.14	29.93	29.12	29.73
1258	NASDAQ	SLAB	Tue, Mar 29, 2005	29.85	30.15	28.75	29.00
1257	NASDAQ	SLAB	Mon, Mar 28, 2005	29.89	30.51	29.87	30.00
1256	NASDAQ	SLAB	Thu, Mar 24, 2005	30.83	30.83	29.90	29.90
1255	NASDAQ	SLAB	Wed, Mar 23, 2005	28.87	30.68	28.86	30.53
1254	NASDAQ	SLAB	Tue, Mar 22, 2005	29.40	30.10	29.00	29.02
1253	NASDAQ	SLAB	Mon, Mar 21, 2005	29.63	30.08	29.30	29.36
1252	NASDAQ	SLAB	Fri, Mar 18, 2005	30.43	30.59	29.28	29.39
1251	NASDAQ	SLAB	Thu, Mar 17, 2005	30.83	31.13	30.23	30.45
1250	NASDAQ	SLAB	Wed, Mar 16, 2005	30.75	31.38	30.71	30.82
1249	NASDAQ	SLAB	Tue, Mar 15, 2005	31.60	31.75	30.86	31.05
1248	NASDAQ	SLAB	Mon, Mar 14, 2005	31.75	32.08	31.38	31.46
1247	NASDAQ	SLAB	Fri, Mar 11, 2005	32.42	32.95	31.57	31.79
1246	NASDAQ	SLAB	Thu, Mar 10, 2005	32.40	32.79	31.22	32.49
1245	NASDAQ	SLAB	Wed, Mar 9, 2005	34.13	34.15	32.27	32.41
1244	NASDAQ	SLAB	Tue, Mar 8, 2005	34.89	35.93	33.70	34.03
1243	NASDAQ	SLAB	Mon, Mar 7, 2005	34.89	36.33	34.79	35.06
1242	NASDAQ	SLAB	Fri, Mar 4, 2005	35.18	35.60	34.29	34.89
1241	NASDAQ	SLAB	Thu, Mar 3, 2005	35.40	35.48	34.39	34.83
1240	NASDAQ	SLAB	Wed, Mar 2, 2005	34.82	35.67	34.53	35.33
1239	NASDAQ	SLAB	Tue, Mar 1, 2005	35.26	35.95	34.75	35.31
1238	NASDAQ	SLAB	Mon, Feb 28, 2005	35.82	36.40	34.67	35.10
1237	NASDAQ	SLAB	Fri, Feb 25, 2005	35.20	36.21	34.92	36.20
1236	NASDAQ	SLAB	Thu, Feb 24, 2005	34.19	35.10	33.67	35.00
1235	NASDAQ	SLAB	Wed, Feb 23, 2005	34.52	34.93	33.81	34.11
1234	NASDAQ	SLAB	Tue, Feb 22, 2005	34.44	36.25	34.23	34.59
1233	NASDAQ	SLAB	Fri, Feb 18, 2005	34.28	35.48	34.23	34.76
1232	NASDAQ	SLAB	Thu, Feb 17, 2005	34.94	35.20	34.25	34.26
1231	NASDAQ	SLAB	Wed, Feb 16, 2005	35.52	35.59	34.52	35.04
1230	NASDAQ	SLAB	Tue, Feb 15, 2005	35.41	36.58	35.41	35.71
1229	NASDAQ	SLAB	Mon, Feb 14, 2005	35.90	36.05	35.12	35.50
1228	NASDAQ	SLAB	Fri, Feb 11, 2005	34.19	36.60	34.10	36.25
1227	NASDAQ	SLAB	Thu, Feb 10, 2005	34.58	34.90	34.16	34.37
1226	NASDAQ	SLAB	Wed, Feb 9, 2005	35.35	35.35	34.40	34.56
1225	NASDAQ	SLAB	Tue, Feb 8, 2005	35.05	36.16	34.90	35.50
1224	NASDAQ	SLAB	Mon, Feb 7, 2005	35.17	35.63	34.63	34.94
1223	NASDAQ	SLAB	Fri, Feb 4, 2005	33.51	35.27	33.29	35.15
1222	NASDAQ	SLAB	Thu, Feb 3, 2005	33.85	33.90	32.85	33.30
1221	NASDAQ	SLAB	Wed, Feb 2, 2005	34.16	34.30	33.58	33.87
1220	NASDAQ	SLAB	Tue, Feb 1, 2005	34.11	34.41	33.77	33.95
1219	NASDAQ	SLAB	Mon, Jan 31, 2005	33.52	34.48	33.42	34.10
1218	NASDAQ	SLAB	Fri, Jan 28, 2005	33.52	33.52	32.60	33.13
1217	NASDAQ	SLAB	Thu, Jan 27, 2005	33.04	33.50	32.69	33.31
1216	NASDAQ	SLAB	Wed, Jan 26, 2005	31.36	33.40	31.28	33.12
1215	NASDAQ	SLAB	Tue, Jan 25, 2005	32.20	32.46	30.70	31.19
1214	NASDAQ	SLAB	Mon, Jan 24, 2005	28.51	29.18	26.88	27.23
1213	NASDAQ	SLAB	Fri, Jan 21, 2005	28.95	28.95	28.25	28.26
1212	NASDAQ	SLAB	Thu, Jan 20, 2005	29.30	29.79	28.44	28.58
1211	NASDAQ	SLAB	Wed, Jan 19, 2005	31.15	31.32	29.77	29.79
1210	NASDAQ	SLAB	Tue, Jan 18, 2005	30.39	31.49	30.20	31.08
1209	NASDAQ	SLAB	Fri, Jan 14, 2005	31.09	31.09	30.15	30.47
1208	NASDAQ	SLAB	Thu, Jan 13, 2005	31.10	31.62	30.59	30.99
1207	NASDAQ	SLAB	Wed, Jan 12, 2005	31.35	31.50	30.25	31.08
1206	NASDAQ	SLAB	Tue, Jan 11, 2005	31.07	31.29	30.45	30.90
1205	NASDAQ	SLAB	Mon, Jan 10, 2005	31.78	31.98	31.19	31.20
1204	NASDAQ	SLAB	Fri, Jan 7, 2005	32.41	32.52	31.56	31.70
1203	NASDAQ	SLAB	Thu, Jan 6, 2005	32.57	32.75	32.03	32.14
1202	NASDAQ	SLAB	Wed, Jan 5, 2005	33.00	33.57	32.06	32.26
1201	NASDAQ	SLAB	Tue, Jan 4, 2005	34.41	34.42	33.06	33.26
1200	NASDAQ	SLAB	Mon, Jan 3, 2005	35.54	35.78	34.25	34.29
1199	NASDAQ	SLAB	Fri, Dec 31, 2004	35.10	35.49	35.08	35.31
1198	NASDAQ	SLAB	Thu, Dec 30, 2004	35.12	35.41	34.93	35.16
1197	NASDAQ	SLAB	Wed, Dec 29, 2004	35.05	35.35	34.75	35.08
1196	NASDAQ	SLAB	Tue, Dec 28, 2004	35.34	35.34	34.51	35.15
1195	NASDAQ	SLAB	Mon, Dec 27, 2004	35.45	35.50	34.69	35.03
1194	NASDAQ	SLAB	Thu, Dec 23, 2004	35.11	35.40	34.70	35.02
1193	NASDAQ	SLAB	Wed, Dec 22, 2004	34.49	35.10	34.37	34.88
1192	NASDAQ	SLAB	Tue, Dec 21, 2004	34.95	35.07	34.19	34.50
1191	NASDAQ	SLAB	Mon, Dec 20, 2004	34.60	35.02	34.35	34.61
1190	NASDAQ	SLAB	Fri, Dec 17, 2004	34.65	35.00	34.02	34.28
1189	NASDAQ	SLAB	Thu, Dec 16, 2004	35.49	35.94	34.75	34.91
1188	NASDAQ	SLAB	Wed, Dec 15, 2004	35.61	36.25	35.02	35.62
1187	NASDAQ	SLAB	Tue, Dec 14, 2004	34.21	35.75	33.95	34.89
1186	NASDAQ	SLAB	Mon, Dec 13, 2004	32.09	32.62	31.69	32.27
1185	NASDAQ	SLAB	Fri, Dec 10, 2004	31.92	32.13	31.31	31.77
1184	NASDAQ	SLAB	Thu, Dec 9, 2004	32.00	32.28	31.26	31.91
1183	NASDAQ	SLAB	Wed, Dec 8, 2004	33.35	33.58	32.53	32.85
1182	NASDAQ	SLAB	Tue, Dec 7, 2004	33.60	34.77	33.18	33.39
1181	NASDAQ	SLAB	Mon, Dec 6, 2004	32.65	33.82	32.10	33.59
1180	NASDAQ	SLAB	Fri, Dec 3, 2004	33.20	33.68	32.12	32.65
1179	NASDAQ	SLAB	Thu, Dec 2, 2004	32.29	33.72	32.22	32.58
1178	NASDAQ	SLAB	Wed, Dec 1, 2004	30.33	32.58	30.14	32.42
1177	NASDAQ	SLAB	Tue, Nov 30, 2004	30.48	30.60	29.72	30.14
1176	NASDAQ	SLAB	Mon, Nov 29, 2004	30.58	31.15	29.94	30.23
1175	NASDAQ	SLAB	Fri, Nov 26, 2004	30.58	30.58	30.01	30.11
1174	NASDAQ	SLAB	Wed, Nov 24, 2004	30.20	30.80	30.07	30.19
1173	NASDAQ	SLAB	Tue, Nov 23, 2004	30.36	30.70	29.60	30.00
1172	NASDAQ	SLAB	Mon, Nov 22, 2004	30.80	30.80	30.00	30.32
1171	NASDAQ	SLAB	Fri, Nov 19, 2004	32.27	32.54	30.52	30.82
1170	NASDAQ	SLAB	Thu, Nov 18, 2004	31.94	32.33	31.45	32.33
1169	NASDAQ	SLAB	Wed, Nov 17, 2004	31.29	32.86	31.15	31.94
1168	NASDAQ	SLAB	Tue, Nov 16, 2004	31.00	31.54	30.34	31.00
1167	NASDAQ	SLAB	Mon, Nov 15, 2004	31.31	31.69	30.89	31.00
1166	NASDAQ	SLAB	Fri, Nov 12, 2004	30.89	31.57	30.57	31.38
1165	NASDAQ	SLAB	Thu, Nov 11, 2004	30.17	31.20	30.07	30.93
1164	NASDAQ	SLAB	Wed, Nov 10, 2004	30.95	30.95	30.09	30.31
1163	NASDAQ	SLAB	Tue, Nov 9, 2004	31.30	31.50	30.58	30.94
1162	NASDAQ	SLAB	Mon, Nov 8, 2004	31.45	31.50	31.07	31.44
1161	NASDAQ	SLAB	Fri, Nov 5, 2004	30.98	31.63	30.73	31.15
1160	NASDAQ	SLAB	Thu, Nov 4, 2004	30.55	31.00	30.07	30.61
1159	NASDAQ	SLAB	Wed, Nov 3, 2004	31.39	31.94	30.49	30.82
1158	NASDAQ	SLAB	Tue, Nov 2, 2004	29.98	31.02	29.68	30.90
1157	NASDAQ	SLAB	Mon, Nov 1, 2004	30.00	30.22	29.50	29.97
1156	NASDAQ	SLAB	Fri, Oct 29, 2004	28.82	30.20	28.82	29.97
1155	NASDAQ	SLAB	Thu, Oct 28, 2004	27.89	29.47	27.75	28.98
1154	NASDAQ	SLAB	Wed, Oct 27, 2004	27.95	28.24	27.27	28.10
1153	NASDAQ	SLAB	Tue, Oct 26, 2004	27.75	28.80	26.89	27.88
1152	NASDAQ	SLAB	Mon, Oct 25, 2004	35.00	36.03	34.33	34.44
1151	NASDAQ	SLAB	Fri, Oct 22, 2004	36.40	36.44	34.71	35.02
1150	NASDAQ	SLAB	Thu, Oct 21, 2004	34.94	36.40	34.44	36.23
1149	NASDAQ	SLAB	Wed, Oct 20, 2004	33.55	35.00	33.51	34.61
1148	NASDAQ	SLAB	Tue, Oct 19, 2004	33.59	34.45	33.17	33.88
1147	NASDAQ	SLAB	Mon, Oct 18, 2004	32.34	33.50	31.97	33.48
1146	NASDAQ	SLAB	Fri, Oct 15, 2004	32.46	32.54	30.86	32.14
1145	NASDAQ	SLAB	Thu, Oct 14, 2004	34.23	34.45	32.21	32.46
1144	NASDAQ	SLAB	Wed, Oct 13, 2004	34.32	34.89	33.85	34.29
1143	NASDAQ	SLAB	Tue, Oct 12, 2004	33.05	33.29	32.26	33.06
1142	NASDAQ	SLAB	Mon, Oct 11, 2004	33.84	34.14	33.03	33.83
1141	NASDAQ	SLAB	Fri, Oct 8, 2004	34.71	35.26	33.51	33.82
1140	NASDAQ	SLAB	Thu, Oct 7, 2004	35.90	36.85	35.24	35.41
1139	NASDAQ	SLAB	Wed, Oct 6, 2004	36.09	36.16	34.63	36.11
1138	NASDAQ	SLAB	Tue, Oct 5, 2004	36.63	36.74	35.26	36.14
1137	NASDAQ	SLAB	Mon, Oct 4, 2004	35.93	37.50	35.81	36.63
1136	NASDAQ	SLAB	Fri, Oct 1, 2004	33.51	35.77	33.30	35.63
1135	NASDAQ	SLAB	Thu, Sep 30, 2004	32.88	33.75	32.44	33.09
1134	NASDAQ	SLAB	Wed, Sep 29, 2004	32.86	34.47	32.72	33.31
1133	NASDAQ	SLAB	Tue, Sep 28, 2004	34.95	35.12	33.29	34.47
1132	NASDAQ	SLAB	Mon, Sep 27, 2004	34.94	35.67	34.78	34.98
1131	NASDAQ	SLAB	Fri, Sep 24, 2004	35.85	36.65	35.03	35.52
1130	NASDAQ	SLAB	Thu, Sep 23, 2004	35.60	36.38	35.32	35.84
1129	NASDAQ	SLAB	Wed, Sep 22, 2004	36.81	36.99	35.59	35.61
1128	NASDAQ	SLAB	Tue, Sep 21, 2004	37.20	37.94	36.45	36.93
1127	NASDAQ	SLAB	Mon, Sep 20, 2004	34.51	38.10	34.14	37.21
1126	NASDAQ	SLAB	Fri, Sep 17, 2004	34.02	35.43	33.90	34.76
1125	NASDAQ	SLAB	Thu, Sep 16, 2004	34.06	35.07	33.99	34.07
1124	NASDAQ	SLAB	Wed, Sep 15, 2004	34.39	35.35	34.00	34.17
1123	NASDAQ	SLAB	Tue, Sep 14, 2004	35.13	35.79	34.41	35.13
1122	NASDAQ	SLAB	Mon, Sep 13, 2004	34.62	36.44	34.32	35.30
1121	NASDAQ	SLAB	Fri, Sep 10, 2004	31.92	34.59	31.69	34.27
1120	NASDAQ	SLAB	Thu, Sep 9, 2004	30.34	32.15	30.18	31.86
1119	NASDAQ	SLAB	Wed, Sep 8, 2004	30.90	31.39	29.02	29.34
1118	NASDAQ	SLAB	Tue, Sep 7, 2004	31.66	31.82	30.59	31.00
1117	NASDAQ	SLAB	Fri, Sep 3, 2004	31.80	32.50	31.14	31.64
1116	NASDAQ	SLAB	Thu, Sep 2, 2004	33.45	33.45	31.81	32.75
1115	NASDAQ	SLAB	Wed, Sep 1, 2004	32.70	33.94	32.24	33.35
1114	NASDAQ	SLAB	Tue, Aug 31, 2004	33.72	33.75	31.93	32.79
1113	NASDAQ	SLAB	Mon, Aug 30, 2004	34.63	34.63	33.43	33.54
1112	NASDAQ	SLAB	Fri, Aug 27, 2004	34.29	35.04	34.11	34.61
1111	NASDAQ	SLAB	Thu, Aug 26, 2004	34.51	34.55	33.37	34.00
1110	NASDAQ	SLAB	Wed, Aug 25, 2004	33.20	34.46	32.84	34.37
1109	NASDAQ	SLAB	Tue, Aug 24, 2004	34.50	34.50	32.63	33.08
1108	NASDAQ	SLAB	Mon, Aug 23, 2004	34.80	34.87	33.80	34.00
1107	NASDAQ	SLAB	Fri, Aug 20, 2004	32.77	34.53	32.73	34.16
1106	NASDAQ	SLAB	Thu, Aug 19, 2004	31.99	33.56	31.55	32.91
1105	NASDAQ	SLAB	Wed, Aug 18, 2004	31.55	32.05	31.00	31.91
1104	NASDAQ	SLAB	Tue, Aug 17, 2004	30.79	31.82	30.40	31.29
1103	NASDAQ	SLAB	Mon, Aug 16, 2004	30.24	30.73	29.94	30.12
1102	NASDAQ	SLAB	Fri, Aug 13, 2004	30.61	30.90	29.62	30.39
1101	NASDAQ	SLAB	Thu, Aug 12, 2004	31.42	31.62	30.38	30.74
1100	NASDAQ	SLAB	Wed, Aug 11, 2004	31.34	32.00	30.47	31.34
1099	NASDAQ	SLAB	Tue, Aug 10, 2004	32.59	33.43	32.33	33.17
1098	NASDAQ	SLAB	Mon, Aug 9, 2004	32.72	33.14	32.09	32.45
1097	NASDAQ	SLAB	Fri, Aug 6, 2004	33.42	33.79	32.38	32.72
1096	NASDAQ	SLAB	Thu, Aug 5, 2004	35.20	35.20	33.57	33.92
1095	NASDAQ	SLAB	Wed, Aug 4, 2004	34.48	35.74	34.28	35.08
1094	NASDAQ	SLAB	Tue, Aug 3, 2004	35.05	35.32	34.53	34.72
1093	NASDAQ	SLAB	Mon, Aug 2, 2004	34.93	35.60	34.62	35.18
1092	NASDAQ	SLAB	Fri, Jul 30, 2004	35.09	36.02	35.00	35.29
1091	NASDAQ	SLAB	Thu, Jul 29, 2004	35.50	35.97	34.81	35.19
1090	NASDAQ	SLAB	Wed, Jul 28, 2004	34.81	35.82	34.31	35.21
1089	NASDAQ	SLAB	Tue, Jul 27, 2004	35.10	36.10	32.40	35.09
1088	NASDAQ	SLAB	Mon, Jul 26, 2004	41.76	41.76	39.58	39.80
1087	NASDAQ	SLAB	Fri, Jul 23, 2004	42.68	43.00	41.53	41.71
1086	NASDAQ	SLAB	Thu, Jul 22, 2004	40.58	43.40	40.55	42.95
1085	NASDAQ	SLAB	Wed, Jul 21, 2004	42.98	43.35	40.40	40.96
1084	NASDAQ	SLAB	Tue, Jul 20, 2004	41.06	43.60	40.87	42.90
1083	NASDAQ	SLAB	Mon, Jul 19, 2004	41.51	41.98	40.50	41.06
1082	NASDAQ	SLAB	Fri, Jul 16, 2004	41.17	41.73	40.70	40.90
1081	NASDAQ	SLAB	Thu, Jul 15, 2004	40.24	41.40	40.01	40.81
1080	NASDAQ	SLAB	Wed, Jul 14, 2004	41.22	41.95	39.91	40.43
1079	NASDAQ	SLAB	Tue, Jul 13, 2004	41.35	42.31	41.34	41.77
1078	NASDAQ	SLAB	Mon, Jul 12, 2004	41.82	41.90	40.51	41.46
1077	NASDAQ	SLAB	Fri, Jul 9, 2004	41.86	42.67	41.60	42.13
1076	NASDAQ	SLAB	Thu, Jul 8, 2004	42.17	42.56	41.31	41.45
1075	NASDAQ	SLAB	Wed, Jul 7, 2004	42.24	43.95	41.89	42.67
1074	NASDAQ	SLAB	Tue, Jul 6, 2004	43.33	43.38	41.87	42.11
1073	NASDAQ	SLAB	Fri, Jul 2, 2004	45.05	45.19	43.56	43.73
1072	NASDAQ	SLAB	Thu, Jul 1, 2004	46.46	46.48	44.32	45.11
1071	NASDAQ	SLAB	Wed, Jun 30, 2004	46.24	46.95	45.50	46.35
1070	NASDAQ	SLAB	Tue, Jun 29, 2004	45.55	47.20	45.25	46.23
1069	NASDAQ	SLAB	Mon, Jun 28, 2004	47.64	47.70	45.20	45.51
1068	NASDAQ	SLAB	Fri, Jun 25, 2004	47.25	47.91	46.64	47.62
1067	NASDAQ	SLAB	Thu, Jun 24, 2004	46.61	48.48	46.35	47.26
1066	NASDAQ	SLAB	Wed, Jun 23, 2004	44.40	46.62	44.40	46.54
1065	NASDAQ	SLAB	Tue, Jun 22, 2004	43.60	44.85	42.88	44.60
1064	NASDAQ	SLAB	Mon, Jun 21, 2004	45.27	45.69	43.58	43.58
1063	NASDAQ	SLAB	Fri, Jun 18, 2004	45.51	46.04	44.93	44.99
1062	NASDAQ	SLAB	Thu, Jun 17, 2004	46.85	47.00	45.60	45.63
1061	NASDAQ	SLAB	Wed, Jun 16, 2004	47.51	47.51	46.87	47.10
1060	NASDAQ	SLAB	Tue, Jun 15, 2004	47.01	47.91	47.00	47.47
1059	NASDAQ	SLAB	Mon, Jun 14, 2004	48.00	48.17	46.57	46.96
1058	NASDAQ	SLAB	Thu, Jun 10, 2004	48.68	48.98	46.90	48.55
1057	NASDAQ	SLAB	Wed, Jun 9, 2004	50.11	50.12	48.07	48.36
1056	NASDAQ	SLAB	Tue, Jun 8, 2004	51.15	51.20	49.82	50.40
1055	NASDAQ	SLAB	Mon, Jun 7, 2004	50.22	51.58	49.81	51.50
1054	NASDAQ	SLAB	Fri, Jun 4, 2004	49.36	50.41	48.79	49.86
1053	NASDAQ	SLAB	Thu, Jun 3, 2004	50.00	50.10	47.82	48.10
1052	NASDAQ	SLAB	Wed, Jun 2, 2004	51.51	51.81	49.88	50.03
1051	NASDAQ	SLAB	Tue, Jun 1, 2004	51.55	52.75	51.03	51.90
1050	NASDAQ	SLAB	Fri, May 28, 2004	51.39	52.66	50.73	52.19
1049	NASDAQ	SLAB	Thu, May 27, 2004	50.21	51.32	50.11	51.23
1048	NASDAQ	SLAB	Wed, May 26, 2004	49.71	50.93	49.52	50.48
1047	NASDAQ	SLAB	Tue, May 25, 2004	47.61	49.82	47.38	49.79
1046	NASDAQ	SLAB	Mon, May 24, 2004	48.05	49.03	47.38	47.58
1045	NASDAQ	SLAB	Fri, May 21, 2004	47.60	48.10	46.71	47.25
1044	NASDAQ	SLAB	Thu, May 20, 2004	48.15	48.58	47.25	47.30
1043	NASDAQ	SLAB	Wed, May 19, 2004	48.89	50.09	47.86	47.97
1042	NASDAQ	SLAB	Tue, May 18, 2004	46.86	48.60	46.51	47.77
1041	NASDAQ	SLAB	Mon, May 17, 2004	45.57	47.00	44.90	46.25
1040	NASDAQ	SLAB	Fri, May 14, 2004	47.37	48.03	45.56	45.71
1039	NASDAQ	SLAB	Thu, May 13, 2004	47.50	48.39	46.80	47.57
1038	NASDAQ	SLAB	Wed, May 12, 2004	50.57	50.58	47.28	48.40
1037	NASDAQ	SLAB	Tue, May 11, 2004	49.00	50.77	48.90	50.69
1036	NASDAQ	SLAB	Mon, May 10, 2004	48.15	48.70	47.07	48.19
1035	NASDAQ	SLAB	Fri, May 7, 2004	48.73	50.67	48.30	48.81
1034	NASDAQ	SLAB	Thu, May 6, 2004	49.31	49.77	48.31	48.73
1033	NASDAQ	SLAB	Wed, May 5, 2004	48.41	50.13	48.10	49.80
1032	NASDAQ	SLAB	Tue, May 4, 2004	46.93	49.45	46.72	48.46
1031	NASDAQ	SLAB	Mon, May 3, 2004	47.00	48.60	45.60	47.14
1030	NASDAQ	SLAB	Fri, Apr 30, 2004	50.35	50.38	46.30	47.15
1029	NASDAQ	SLAB	Thu, Apr 29, 2004	51.16	51.96	49.10	50.03
1028	NASDAQ	SLAB	Wed, Apr 28, 2004	53.21	53.29	50.94	51.29
1027	NASDAQ	SLAB	Tue, Apr 27, 2004	53.96	54.49	52.89	53.36
1026	NASDAQ	SLAB	Mon, Apr 26, 2004	56.55	56.76	55.87	56.13
1025	NASDAQ	SLAB	Fri, Apr 23, 2004	55.06	56.75	54.87	56.34
1024	NASDAQ	SLAB	Thu, Apr 22, 2004	54.38	55.85	53.51	55.30
1023	NASDAQ	SLAB	Wed, Apr 21, 2004	52.75	54.47	52.70	54.33
1022	NASDAQ	SLAB	Tue, Apr 20, 2004	54.60	54.87	52.15	52.34
1021	NASDAQ	SLAB	Mon, Apr 19, 2004	53.50	54.98	52.24	54.44
1020	NASDAQ	SLAB	Fri, Apr 16, 2004	55.22	55.22	50.88	53.28
1019	NASDAQ	SLAB	Thu, Apr 15, 2004	56.67	57.45	54.56	55.18
1018	NASDAQ	SLAB	Wed, Apr 14, 2004	56.20	57.70	55.73	56.40
1017	NASDAQ	SLAB	Tue, Apr 13, 2004	59.09	59.45	56.20	56.84
1016	NASDAQ	SLAB	Mon, Apr 12, 2004	58.45	59.15	57.90	58.83
1015	NASDAQ	SLAB	Thu, Apr 8, 2004	58.33	59.00	57.72	58.50
1014	NASDAQ	SLAB	Wed, Apr 7, 2004	57.44	57.98	56.27	57.77
1013	NASDAQ	SLAB	Tue, Apr 6, 2004	56.44	57.57	55.96	57.21
1012	NASDAQ	SLAB	Mon, Apr 5, 2004	55.41	57.85	55.22	57.77
1011	NASDAQ	SLAB	Fri, Apr 2, 2004	55.72	55.75	54.08	55.37
1010	NASDAQ	SLAB	Thu, Apr 1, 2004	52.42	55.18	52.40	53.89
1009	NASDAQ	SLAB	Wed, Mar 31, 2004	52.87	54.06	51.68	52.88
1008	NASDAQ	SLAB	Tue, Mar 30, 2004	52.72	53.19	51.82	53.02
1007	NASDAQ	SLAB	Mon, Mar 29, 2004	52.96	54.41	52.12	52.58
1006	NASDAQ	SLAB	Fri, Mar 26, 2004	52.43	53.89	51.85	52.21
1005	NASDAQ	SLAB	Thu, Mar 25, 2004	50.55	52.59	50.45	52.13
1004	NASDAQ	SLAB	Wed, Mar 24, 2004	49.70	51.09	48.90	50.13
1003	NASDAQ	SLAB	Tue, Mar 23, 2004	51.01	51.20	49.45	49.50
1002	NASDAQ	SLAB	Mon, Mar 22, 2004	51.22	51.41	49.38	50.12
1001	NASDAQ	SLAB	Fri, Mar 19, 2004	53.86	54.10	51.00	51.35
1000	NASDAQ	SLAB	Thu, Mar 18, 2004	55.31	55.69	53.68	53.88
999	NASDAQ	SLAB	Wed, Mar 17, 2004	55.25	56.62	55.15	55.49
998	NASDAQ	SLAB	Tue, Mar 16, 2004	53.37	55.50	53.36	54.94
997	NASDAQ	SLAB	Mon, Mar 15, 2004	54.64	54.75	52.61	52.91
996	NASDAQ	SLAB	Fri, Mar 12, 2004	54.04	54.76	53.65	54.62
995	NASDAQ	SLAB	Thu, Mar 11, 2004	52.57	54.92	52.21	53.26
994	NASDAQ	SLAB	Wed, Mar 10, 2004	55.70	55.78	52.84	52.91
993	NASDAQ	SLAB	Tue, Mar 9, 2004	55.70	56.10	54.40	55.67
992	NASDAQ	SLAB	Mon, Mar 8, 2004	57.48	57.88	55.41	55.41
991	NASDAQ	SLAB	Fri, Mar 5, 2004	57.63	57.71	56.15	57.32
990	NASDAQ	SLAB	Thu, Mar 4, 2004	57.36	58.10	56.84	57.99
989	NASDAQ	SLAB	Wed, Mar 3, 2004	58.23	58.40	56.66	57.38
988	NASDAQ	SLAB	Tue, Mar 2, 2004	58.28	59.12	58.04	58.30
987	NASDAQ	SLAB	Mon, Mar 1, 2004	56.05	58.23	56.00	57.90
986	NASDAQ	SLAB	Fri, Feb 27, 2004	56.89	57.20	55.99	56.37
985	NASDAQ	SLAB	Thu, Feb 26, 2004	54.81	57.89	54.81	56.62
984	NASDAQ	SLAB	Wed, Feb 25, 2004	54.32	55.40	54.25	55.07
983	NASDAQ	SLAB	Tue, Feb 24, 2004	52.90	54.97	52.50	54.27
982	NASDAQ	SLAB	Mon, Feb 23, 2004	52.53	54.57	52.45	53.17
981	NASDAQ	SLAB	Fri, Feb 20, 2004	53.82	53.86	51.23	52.29
980	NASDAQ	SLAB	Thu, Feb 19, 2004	55.49	56.14	52.96	53.03
979	NASDAQ	SLAB	Wed, Feb 18, 2004	54.92	55.58	54.43	54.82
978	NASDAQ	SLAB	Tue, Feb 17, 2004	54.96	55.65	54.39	55.22
977	NASDAQ	SLAB	Fri, Feb 13, 2004	58.96	59.40	57.19	57.95
976	NASDAQ	SLAB	Thu, Feb 12, 2004	58.48	59.92	58.46	58.79
975	NASDAQ	SLAB	Wed, Feb 11, 2004	56.44	59.90	56.17	58.69
974	NASDAQ	SLAB	Tue, Feb 10, 2004	56.39	57.50	55.12	56.58
973	NASDAQ	SLAB	Mon, Feb 9, 2004	52.26	57.56	52.24	57.00
972	NASDAQ	SLAB	Fri, Feb 6, 2004	49.63	51.65	49.33	50.97
971	NASDAQ	SLAB	Thu, Feb 5, 2004	49.43	50.00	48.48	48.90
970	NASDAQ	SLAB	Wed, Feb 4, 2004	49.14	50.34	49.08	49.29
969	NASDAQ	SLAB	Tue, Feb 3, 2004	50.54	50.78	49.25	49.57
968	NASDAQ	SLAB	Mon, Feb 2, 2004	49.70	51.20	49.50	50.48
967	NASDAQ	SLAB	Fri, Jan 30, 2004	50.50	51.49	49.84	51.25
966	NASDAQ	SLAB	Thu, Jan 29, 2004	50.48	51.57	48.56	50.65
965	NASDAQ	SLAB	Wed, Jan 28, 2004	51.97	53.14	50.00	50.51
964	NASDAQ	SLAB	Tue, Jan 27, 2004	53.14	55.45	50.90	51.57
963	NASDAQ	SLAB	Mon, Jan 26, 2004	44.70	45.44	44.00	44.00
962	NASDAQ	SLAB	Fri, Jan 23, 2004	46.00	46.35	44.77	44.91
961	NASDAQ	SLAB	Thu, Jan 22, 2004	47.55	48.38	45.22	45.42
960	NASDAQ	SLAB	Wed, Jan 21, 2004	47.75	47.80	46.63	47.42
959	NASDAQ	SLAB	Tue, Jan 20, 2004	49.57	50.72	49.26	49.64
958	NASDAQ	SLAB	Fri, Jan 16, 2004	49.91	50.25	49.00	49.30
957	NASDAQ	SLAB	Thu, Jan 15, 2004	47.86	49.89	47.60	49.52
956	NASDAQ	SLAB	Wed, Jan 14, 2004	47.51	48.94	47.51	48.57
955	NASDAQ	SLAB	Tue, Jan 13, 2004	49.25	49.40	46.16	47.54
954	NASDAQ	SLAB	Mon, Jan 12, 2004	48.90	49.41	48.10	48.89
953	NASDAQ	SLAB	Fri, Jan 9, 2004	47.90	49.65	47.70	48.81
952	NASDAQ	SLAB	Thu, Jan 8, 2004	46.50	47.13	45.35	46.83
951	NASDAQ	SLAB	Wed, Jan 7, 2004	46.05	46.05	44.88	45.65
950	NASDAQ	SLAB	Tue, Jan 6, 2004	45.38	46.70	45.02	46.00
949	NASDAQ	SLAB	Mon, Jan 5, 2004	44.90	46.32	44.50	45.41
948	NASDAQ	SLAB	Fri, Jan 2, 2004	43.06	44.30	43.01	44.30
947	NASDAQ	SLAB	Wed, Dec 31, 2003	44.00	44.40	42.76	43.28
946	NASDAQ	SLAB	Tue, Dec 30, 2003	42.55	43.97	42.46	43.86
945	NASDAQ	SLAB	Mon, Dec 29, 2003	42.25	42.64	41.68	42.55
944	NASDAQ	SLAB	Fri, Dec 26, 2003	42.95	43.44	41.85	42.16
943	NASDAQ	SLAB	Wed, Dec 24, 2003	42.60	43.29	42.32	42.83
942	NASDAQ	SLAB	Tue, Dec 23, 2003	41.75	42.40	41.42	42.40
941	NASDAQ	SLAB	Mon, Dec 22, 2003	42.72	43.09	41.36	41.82
940	NASDAQ	SLAB	Fri, Dec 19, 2003	43.71	44.23	42.60	42.89
939	NASDAQ	SLAB	Thu, Dec 18, 2003	41.95	44.80	41.78	44.46
938	NASDAQ	SLAB	Wed, Dec 17, 2003	41.80	42.11	40.33	41.90
937	NASDAQ	SLAB	Tue, Dec 16, 2003	42.55	42.70	39.61	41.64
936	NASDAQ	SLAB	Mon, Dec 15, 2003	45.76	45.97	42.21	42.49
935	NASDAQ	SLAB	Fri, Dec 12, 2003	45.50	46.09	43.21	44.31
934	NASDAQ	SLAB	Thu, Dec 11, 2003	43.80	45.83	43.56	45.69
933	NASDAQ	SLAB	Wed, Dec 10, 2003	43.05	43.85	42.16	43.81
932	NASDAQ	SLAB	Tue, Dec 9, 2003	45.11	45.37	42.52	42.90
931	NASDAQ	SLAB	Mon, Dec 8, 2003	43.96	45.08	43.23	44.75
930	NASDAQ	SLAB	Fri, Dec 5, 2003	43.15	44.75	42.48	44.03
929	NASDAQ	SLAB	Thu, Dec 4, 2003	46.00	46.57	42.82	44.25
928	NASDAQ	SLAB	Wed, Dec 3, 2003	48.51	48.84	46.31	46.54
927	NASDAQ	SLAB	Tue, Dec 2, 2003	48.60	49.58	48.01	48.18
926	NASDAQ	SLAB	Mon, Dec 1, 2003	48.94	49.87	48.75	48.97
925	NASDAQ	SLAB	Fri, Nov 28, 2003	49.44	49.84	48.50	49.07
924	NASDAQ	SLAB	Wed, Nov 26, 2003	49.39	49.84	48.80	49.30
923	NASDAQ	SLAB	Tue, Nov 25, 2003	48.90	49.40	48.52	48.57
922	NASDAQ	SLAB	Mon, Nov 24, 2003	48.45	49.09	48.00	48.64
921	NASDAQ	SLAB	Fri, Nov 21, 2003	46.49	47.99	45.63	47.50
920	NASDAQ	SLAB	Thu, Nov 20, 2003	46.10	47.64	45.50	45.50
919	NASDAQ	SLAB	Wed, Nov 19, 2003	47.70	48.08	45.55	46.70
918	NASDAQ	SLAB	Tue, Nov 18, 2003	47.69	49.79	47.30	47.31
917	NASDAQ	SLAB	Mon, Nov 17, 2003	48.00	48.52	45.53	47.00
916	NASDAQ	SLAB	Fri, Nov 14, 2003	52.68	52.69	48.51	48.77
915	NASDAQ	SLAB	Thu, Nov 13, 2003	52.30	53.50	50.85	51.15
914	NASDAQ	SLAB	Wed, Nov 12, 2003	48.95	52.98	48.07	52.52
913	NASDAQ	SLAB	Tue, Nov 11, 2003	51.22	52.48	50.10	50.38
912	NASDAQ	SLAB	Mon, Nov 10, 2003	53.47	53.53	50.84	51.15
911	NASDAQ	SLAB	Fri, Nov 7, 2003	54.90	55.30	52.77	53.27
910	NASDAQ	SLAB	Thu, Nov 6, 2003	55.56	56.30	52.73	54.32
909	NASDAQ	SLAB	Wed, Nov 5, 2003	53.51	55.38	53.20	55.28
908	NASDAQ	SLAB	Tue, Nov 4, 2003	55.19	55.23	53.02	54.02
907	NASDAQ	SLAB	Mon, Nov 3, 2003	53.66	55.70	53.65	55.67
906	NASDAQ	SLAB	Fri, Oct 31, 2003	56.15	56.32	53.97	54.00
905	NASDAQ	SLAB	Thu, Oct 30, 2003	58.34	58.88	55.67	56.07
904	NASDAQ	SLAB	Wed, Oct 29, 2003	56.00	57.88	55.20	57.05
903	NASDAQ	SLAB	Tue, Oct 28, 2003	52.86	56.64	52.73	56.42
902	NASDAQ	SLAB	Mon, Oct 27, 2003	52.10	52.84	52.00	52.18
901	NASDAQ	SLAB	Fri, Oct 24, 2003	51.25	53.14	50.46	51.28
900	NASDAQ	SLAB	Thu, Oct 23, 2003	51.93	52.39	50.64	52.09
899	NASDAQ	SLAB	Wed, Oct 22, 2003	54.60	55.24	53.33	53.73
898	NASDAQ	SLAB	Tue, Oct 21, 2003	51.72	55.34	51.00	55.28
897	NASDAQ	SLAB	Mon, Oct 20, 2003	50.01	51.25	48.85	49.95
896	NASDAQ	SLAB	Fri, Oct 17, 2003	52.38	52.50	49.47	50.02
895	NASDAQ	SLAB	Thu, Oct 16, 2003	51.12	52.70	50.70	52.58
894	NASDAQ	SLAB	Wed, Oct 15, 2003	51.50	53.68	50.93	51.38
893	NASDAQ	SLAB	Tue, Oct 14, 2003	50.29	50.57	49.60	50.50
892	NASDAQ	SLAB	Mon, Oct 13, 2003	49.70	50.55	49.59	50.46
891	NASDAQ	SLAB	Fri, Oct 10, 2003	51.10	51.49	49.02	49.37
890	NASDAQ	SLAB	Thu, Oct 9, 2003	51.07	51.69	49.78	51.10
889	NASDAQ	SLAB	Wed, Oct 8, 2003	50.49	50.70	48.70	49.71
888	NASDAQ	SLAB	Tue, Oct 7, 2003	48.70	50.45	48.70	50.44
887	NASDAQ	SLAB	Mon, Oct 6, 2003	48.65	49.56	48.65	49.30
886	NASDAQ	SLAB	Fri, Oct 3, 2003	48.05	48.60	47.26	48.40
885	NASDAQ	SLAB	Thu, Oct 2, 2003	46.50	47.52	46.32	46.91
884	NASDAQ	SLAB	Wed, Oct 1, 2003	45.62	47.18	45.32	46.88
883	NASDAQ	SLAB	Tue, Sep 30, 2003	48.19	48.23	44.84	44.92
882	NASDAQ	SLAB	Mon, Sep 29, 2003	47.78	49.87	47.78	49.06
881	NASDAQ	SLAB	Fri, Sep 26, 2003	47.10	49.00	47.00	47.44
880	NASDAQ	SLAB	Thu, Sep 25, 2003	49.36	51.03	48.24	48.33
879	NASDAQ	SLAB	Wed, Sep 24, 2003	51.76	52.41	48.93	48.97
878	NASDAQ	SLAB	Tue, Sep 23, 2003	50.85	52.74	50.66	51.65
877	NASDAQ	SLAB	Mon, Sep 22, 2003	50.85	51.69	50.29	51.24
876	NASDAQ	SLAB	Fri, Sep 19, 2003	52.65	52.66	51.13	51.75
875	NASDAQ	SLAB	Thu, Sep 18, 2003	51.35	53.01	51.11	52.95
874	NASDAQ	SLAB	Wed, Sep 17, 2003	50.66	52.99	50.60	51.81
873	NASDAQ	SLAB	Tue, Sep 16, 2003	49.36	50.94	49.31	50.83
872	NASDAQ	SLAB	Mon, Sep 15, 2003	49.19	50.10	48.62	49.33
871	NASDAQ	SLAB	Fri, Sep 12, 2003	47.74	49.24	47.58	49.20
870	NASDAQ	SLAB	Thu, Sep 11, 2003	46.70	48.27	46.64	48.01
869	NASDAQ	SLAB	Wed, Sep 10, 2003	49.06	49.06	46.67	46.68
868	NASDAQ	SLAB	Tue, Sep 9, 2003	49.15	50.05	48.26	49.48
867	NASDAQ	SLAB	Mon, Sep 8, 2003	48.20	49.50	47.77	49.36
866	NASDAQ	SLAB	Fri, Sep 5, 2003	45.00	48.45	44.69	47.77
865	NASDAQ	SLAB	Thu, Sep 4, 2003	44.30	45.84	44.15	45.54
864	NASDAQ	SLAB	Wed, Sep 3, 2003	45.13	45.16	43.57	44.50
863	NASDAQ	SLAB	Tue, Sep 2, 2003	44.85	44.97	43.50	44.82
862	NASDAQ	SLAB	Fri, Aug 29, 2003	44.40	44.85	43.91	44.44
861	NASDAQ	SLAB	Thu, Aug 28, 2003	43.60	44.88	43.52	44.69
860	NASDAQ	SLAB	Wed, Aug 27, 2003	41.91	43.47	41.62	43.40
859	NASDAQ	SLAB	Tue, Aug 26, 2003	40.58	42.33	40.35	42.31
858	NASDAQ	SLAB	Mon, Aug 25, 2003	42.95	43.14	40.83	41.12
857	NASDAQ	SLAB	Fri, Aug 22, 2003	44.22	45.35	43.20	43.40
856	NASDAQ	SLAB	Thu, Aug 21, 2003	40.09	43.41	40.05	43.25
855	NASDAQ	SLAB	Wed, Aug 20, 2003	39.00	40.39	38.72	39.80
854	NASDAQ	SLAB	Tue, Aug 19, 2003	38.75	39.68	38.70	39.25
853	NASDAQ	SLAB	Mon, Aug 18, 2003	36.43	38.87	36.43	38.50
852	NASDAQ	SLAB	Fri, Aug 15, 2003	35.98	36.63	35.86	36.63
851	NASDAQ	SLAB	Thu, Aug 14, 2003	35.66	36.41	35.35	36.00
850	NASDAQ	SLAB	Wed, Aug 13, 2003	35.30	36.08	35.18	35.56
849	NASDAQ	SLAB	Tue, Aug 12, 2003	34.57	35.33	34.57	35.25
848	NASDAQ	SLAB	Mon, Aug 11, 2003	34.10	34.97	34.10	34.62
847	NASDAQ	SLAB	Fri, Aug 8, 2003	34.82	35.07	33.61	34.15
846	NASDAQ	SLAB	Thu, Aug 7, 2003	34.58	34.82	33.80	34.42
845	NASDAQ	SLAB	Wed, Aug 6, 2003	35.96	35.96	34.50	34.62
844	NASDAQ	SLAB	Tue, Aug 5, 2003	36.84	36.89	35.57	35.91
843	NASDAQ	SLAB	Mon, Aug 4, 2003	36.25	36.93	35.79	36.83
842	NASDAQ	SLAB	Fri, Aug 1, 2003	36.16	36.61	35.80	36.45
841	NASDAQ	SLAB	Thu, Jul 31, 2003	37.30	37.65	36.60	36.71
840	NASDAQ	SLAB	Wed, Jul 30, 2003	37.17	37.30	36.27	36.76
839	NASDAQ	SLAB	Tue, Jul 29, 2003	37.69	38.00	36.87	37.11
838	NASDAQ	SLAB	Mon, Jul 28, 2003	37.45	38.00	37.11	37.50
837	NASDAQ	SLAB	Fri, Jul 25, 2003	37.79	37.98	36.40	37.63
836	NASDAQ	SLAB	Thu, Jul 24, 2003	37.15	38.46	37.00	37.76
835	NASDAQ	SLAB	Wed, Jul 23, 2003	36.95	37.30	36.74	37.11
834	NASDAQ	SLAB	Tue, Jul 22, 2003	35.00	37.94	34.73	37.00
833	NASDAQ	SLAB	Mon, Jul 21, 2003	32.25	32.80	31.25	32.24
832	NASDAQ	SLAB	Fri, Jul 18, 2003	32.20	33.07	30.50	32.19
831	NASDAQ	SLAB	Thu, Jul 17, 2003	33.25	33.55	31.90	32.22
830	NASDAQ	SLAB	Wed, Jul 16, 2003	33.34	34.13	33.05	34.11
829	NASDAQ	SLAB	Tue, Jul 15, 2003	33.50	34.12	32.23	32.86
828	NASDAQ	SLAB	Mon, Jul 14, 2003	31.50	33.71	31.49	33.39
827	NASDAQ	SLAB	Fri, Jul 11, 2003	31.31	31.70	30.45	31.01
826	NASDAQ	SLAB	Thu, Jul 10, 2003	31.69	32.25	31.10	31.48
825	NASDAQ	SLAB	Wed, Jul 9, 2003	30.96	32.15	30.60	31.98
824	NASDAQ	SLAB	Tue, Jul 8, 2003	30.37	31.15	30.20	30.89
823	NASDAQ	SLAB	Mon, Jul 7, 2003	28.77	29.77	28.53	29.55
822	NASDAQ	SLAB	Thu, Jul 3, 2003	28.09	28.75	27.88	28.31
821	NASDAQ	SLAB	Wed, Jul 2, 2003	27.72	28.50	27.55	28.35
820	NASDAQ	SLAB	Tue, Jul 1, 2003	26.45	27.70	26.10	27.57
819	NASDAQ	SLAB	Mon, Jun 30, 2003	27.15	27.64	26.55	26.62
818	NASDAQ	SLAB	Fri, Jun 27, 2003	27.10	27.55	26.71	26.85
817	NASDAQ	SLAB	Thu, Jun 26, 2003	26.55	27.22	26.15	27.10
816	NASDAQ	SLAB	Wed, Jun 25, 2003	26.30	26.90	26.07	26.36
815	NASDAQ	SLAB	Tue, Jun 24, 2003	26.00	26.75	25.52	25.70
814	NASDAQ	SLAB	Mon, Jun 23, 2003	27.19	27.29	26.00	26.05
813	NASDAQ	SLAB	Fri, Jun 20, 2003	27.25	27.81	26.84	27.01
812	NASDAQ	SLAB	Thu, Jun 19, 2003	27.70	28.32	26.85	27.00
811	NASDAQ	SLAB	Wed, Jun 18, 2003	24.50	27.87	24.44	27.60
810	NASDAQ	SLAB	Tue, Jun 17, 2003	25.20	25.84	24.22	24.40
809	NASDAQ	SLAB	Mon, Jun 16, 2003	25.25	25.50	24.71	24.96
808	NASDAQ	SLAB	Fri, Jun 13, 2003	26.37	26.50	24.97	25.09
807	NASDAQ	SLAB	Thu, Jun 12, 2003	27.12	27.12	25.93	26.19
806	NASDAQ	SLAB	Wed, Jun 11, 2003	26.20	27.19	24.55	27.07
805	NASDAQ	SLAB	Tue, Jun 10, 2003	27.50	27.85	26.28	27.30
804	NASDAQ	SLAB	Mon, Jun 9, 2003	28.92	28.92	27.00	27.42
803	NASDAQ	SLAB	Fri, Jun 6, 2003	31.33	32.56	28.95	28.99
802	NASDAQ	SLAB	Thu, Jun 5, 2003	29.89	31.30	29.35	30.90
801	NASDAQ	SLAB	Wed, Jun 4, 2003	29.17	30.32	28.99	30.04
800	NASDAQ	SLAB	Tue, Jun 3, 2003	28.96	29.63	28.74	29.35
799	NASDAQ	SLAB	Mon, Jun 2, 2003	29.91	31.50	29.07	29.27
798	NASDAQ	SLAB	Fri, May 30, 2003	29.13	29.94	29.13	29.74
797	NASDAQ	SLAB	Thu, May 29, 2003	28.49	29.49	27.93	28.99
796	NASDAQ	SLAB	Wed, May 28, 2003	28.84	29.25	28.06	28.43
795	NASDAQ	SLAB	Tue, May 27, 2003	26.62	28.99	26.51	28.71
794	NASDAQ	SLAB	Fri, May 23, 2003	26.70	27.30	26.50	26.63
793	NASDAQ	SLAB	Thu, May 22, 2003	26.41	26.68	25.85	26.60
792	NASDAQ	SLAB	Wed, May 21, 2003	26.40	26.50	25.93	26.35
791	NASDAQ	SLAB	Tue, May 20, 2003	26.71	27.02	25.75	26.35
790	NASDAQ	SLAB	Mon, May 19, 2003	26.80	26.94	26.54	26.60
789	NASDAQ	SLAB	Fri, May 16, 2003	28.39	28.39	26.60	26.82
788	NASDAQ	SLAB	Thu, May 15, 2003	28.51	29.22	28.09	28.39
787	NASDAQ	SLAB	Wed, May 14, 2003	28.51	29.40	27.70	28.40
786	NASDAQ	SLAB	Tue, May 13, 2003	28.15	28.87	28.04	28.38
785	NASDAQ	SLAB	Mon, May 12, 2003	28.82	28.95	28.00	28.17
784	NASDAQ	SLAB	Fri, May 9, 2003	28.30	29.00	27.89	28.92
783	NASDAQ	SLAB	Thu, May 8, 2003	28.90	28.90	28.10	28.42
782	NASDAQ	SLAB	Wed, May 7, 2003	30.74	30.75	28.92	29.04
781	NASDAQ	SLAB	Tue, May 6, 2003	30.94	31.50	30.55	31.04
780	NASDAQ	SLAB	Mon, May 5, 2003	30.06	31.70	30.05	31.32
779	NASDAQ	SLAB	Fri, May 2, 2003	28.56	30.40	28.56	30.17
778	NASDAQ	SLAB	Thu, May 1, 2003	28.58	28.88	27.59	28.72
777	NASDAQ	SLAB	Wed, Apr 30, 2003	28.71	29.19	28.33	28.45
776	NASDAQ	SLAB	Tue, Apr 29, 2003	28.75	29.20	28.27	28.70
775	NASDAQ	SLAB	Mon, Apr 28, 2003	30.19	30.19	28.73	28.80
774	NASDAQ	SLAB	Fri, Apr 25, 2003	31.20	31.20	29.60	30.30
773	NASDAQ	SLAB	Thu, Apr 24, 2003	31.10	31.29	30.53	31.15
772	NASDAQ	SLAB	Wed, Apr 23, 2003	31.15	32.31	30.53	31.17
771	NASDAQ	SLAB	Tue, Apr 22, 2003	27.89	29.68	26.84	29.44
770	NASDAQ	SLAB	Mon, Apr 21, 2003	28.01	28.45	27.40	28.31
769	NASDAQ	SLAB	Thu, Apr 17, 2003	27.26	28.26	27.26	28.10
768	NASDAQ	SLAB	Wed, Apr 16, 2003	26.50	27.70	26.49	27.58
767	NASDAQ	SLAB	Tue, Apr 15, 2003	26.55	26.59	25.82	26.16
766	NASDAQ	SLAB	Mon, Apr 14, 2003	26.31	26.79	25.98	26.76
765	NASDAQ	SLAB	Fri, Apr 11, 2003	26.65	27.05	25.60	26.34
764	NASDAQ	SLAB	Thu, Apr 10, 2003	25.67	26.85	25.55	26.34
763	NASDAQ	SLAB	Wed, Apr 9, 2003	26.07	26.22	25.40	25.62
762	NASDAQ	SLAB	Tue, Apr 8, 2003	27.17	27.18	25.65	25.92
761	NASDAQ	SLAB	Mon, Apr 7, 2003	28.00	28.12	27.20	27.35
760	NASDAQ	SLAB	Fri, Apr 4, 2003	27.00	27.71	26.90	27.09
759	NASDAQ	SLAB	Thu, Apr 3, 2003	27.72	28.09	27.26	27.62
758	NASDAQ	SLAB	Wed, Apr 2, 2003	26.46	27.78	26.36	27.50
757	NASDAQ	SLAB	Tue, Apr 1, 2003	26.05	26.20	25.08	25.84
756	NASDAQ	SLAB	Mon, Mar 31, 2003	26.67	26.75	26.15	26.15
755	NASDAQ	SLAB	Fri, Mar 28, 2003	26.80	27.00	26.50	26.91
754	NASDAQ	SLAB	Thu, Mar 27, 2003	27.29	27.35	26.72	26.97
753	NASDAQ	SLAB	Wed, Mar 26, 2003	26.82	27.67	26.65	27.55
752	NASDAQ	SLAB	Tue, Mar 25, 2003	26.41	27.46	26.32	26.98
751	NASDAQ	SLAB	Mon, Mar 24, 2003	27.44	27.50	25.92	26.36
750	NASDAQ	SLAB	Fri, Mar 21, 2003	28.34	28.63	27.42	28.05
749	NASDAQ	SLAB	Thu, Mar 20, 2003	28.62	28.62	27.40	28.07
748	NASDAQ	SLAB	Wed, Mar 19, 2003	29.69	29.75	27.58	28.68
747	NASDAQ	SLAB	Tue, Mar 18, 2003	29.09	29.93	28.25	29.84
746	NASDAQ	SLAB	Mon, Mar 17, 2003	28.86	30.27	28.76	29.17
745	NASDAQ	SLAB	Fri, Mar 14, 2003	28.32	29.43	27.87	29.02
744	NASDAQ	SLAB	Thu, Mar 13, 2003	26.46	28.50	26.36	28.50
743	NASDAQ	SLAB	Wed, Mar 12, 2003	26.12	26.65	25.30	25.99
742	NASDAQ	SLAB	Tue, Mar 11, 2003	26.90	27.30	25.94	26.18
741	NASDAQ	SLAB	Mon, Mar 10, 2003	27.25	27.78	26.85	27.00
740	NASDAQ	SLAB	Fri, Mar 7, 2003	26.93	27.81	26.67	27.54
739	NASDAQ	SLAB	Thu, Mar 6, 2003	26.70	27.60	26.36	27.58
738	NASDAQ	SLAB	Wed, Mar 5, 2003	26.40	27.22	26.16	26.86
737	NASDAQ	SLAB	Tue, Mar 4, 2003	26.50	26.93	26.06	26.52
736	NASDAQ	SLAB	Mon, Mar 3, 2003	27.35	28.05	26.31	26.50
735	NASDAQ	SLAB	Fri, Feb 28, 2003	26.25	27.35	26.20	27.12
734	NASDAQ	SLAB	Thu, Feb 27, 2003	26.10	26.65	25.75	26.17
733	NASDAQ	SLAB	Wed, Feb 26, 2003	26.51	26.88	25.79	25.80
732	NASDAQ	SLAB	Tue, Feb 25, 2003	26.36	26.65	25.85	26.49
731	NASDAQ	SLAB	Mon, Feb 24, 2003	26.50	27.24	26.19	26.62
730	NASDAQ	SLAB	Fri, Feb 21, 2003	26.50	27.36	26.20	26.58
729	NASDAQ	SLAB	Thu, Feb 20, 2003	25.40	28.49	25.39	26.65
728	NASDAQ	SLAB	Wed, Feb 19, 2003	25.50	25.65	25.19	25.34
727	NASDAQ	SLAB	Tue, Feb 18, 2003	24.60	25.73	24.60	25.62
726	NASDAQ	SLAB	Fri, Feb 14, 2003	23.88	24.68	23.43	24.60
725	NASDAQ	SLAB	Thu, Feb 13, 2003	23.84	24.00	23.11	23.56
724	NASDAQ	SLAB	Wed, Feb 12, 2003	24.20	24.25	23.56	23.80
723	NASDAQ	SLAB	Tue, Feb 11, 2003	24.36	25.39	24.04	24.21
722	NASDAQ	SLAB	Mon, Feb 10, 2003	23.70	24.29	23.37	24.29
721	NASDAQ	SLAB	Fri, Feb 7, 2003	23.87	24.10	23.55	23.64
720	NASDAQ	SLAB	Thu, Feb 6, 2003	23.68	24.39	23.48	23.76
719	NASDAQ	SLAB	Wed, Feb 5, 2003	23.08	24.75	22.96	23.68
718	NASDAQ	SLAB	Tue, Feb 4, 2003	22.98	23.15	22.50	23.09
717	NASDAQ	SLAB	Mon, Feb 3, 2003	24.70	24.75	22.65	23.19
716	NASDAQ	SLAB	Fri, Jan 31, 2003	24.05	24.99	23.99	24.64
715	NASDAQ	SLAB	Thu, Jan 30, 2003	25.05	25.12	24.33	24.54
714	NASDAQ	SLAB	Wed, Jan 29, 2003	24.00	25.47	23.84	25.28
713	NASDAQ	SLAB	Tue, Jan 28, 2003	23.49	24.20	23.48	24.10
712	NASDAQ	SLAB	Mon, Jan 27, 2003	23.25	23.77	23.03	23.30
711	NASDAQ	SLAB	Fri, Jan 24, 2003	23.60	24.10	22.89	23.56
710	NASDAQ	SLAB	Thu, Jan 23, 2003	24.61	25.20	23.15	23.60
709	NASDAQ	SLAB	Wed, Jan 22, 2003	23.19	23.30	22.29	22.49
708	NASDAQ	SLAB	Tue, Jan 21, 2003	22.88	23.51	22.32	23.28
707	NASDAQ	SLAB	Fri, Jan 17, 2003	22.43	23.16	22.00	22.80
706	NASDAQ	SLAB	Thu, Jan 16, 2003	23.61	24.66	22.66	22.66
705	NASDAQ	SLAB	Wed, Jan 15, 2003	23.11	23.74	23.02	23.45
704	NASDAQ	SLAB	Tue, Jan 14, 2003	22.42	23.30	22.15	23.15
703	NASDAQ	SLAB	Mon, Jan 13, 2003	22.40	22.78	21.76	22.48
702	NASDAQ	SLAB	Fri, Jan 10, 2003	20.87	22.24	20.62	22.17
701	NASDAQ	SLAB	Thu, Jan 9, 2003	20.81	21.72	20.55	21.01
700	NASDAQ	SLAB	Wed, Jan 8, 2003	21.25	21.79	20.45	20.87
699	NASDAQ	SLAB	Tue, Jan 7, 2003	21.13	21.92	21.00	21.47
698	NASDAQ	SLAB	Mon, Jan 6, 2003	20.00	21.44	19.88	21.03
697	NASDAQ	SLAB	Fri, Jan 3, 2003	20.19	20.65	19.57	19.73
696	NASDAQ	SLAB	Thu, Jan 2, 2003	19.25	20.15	18.89	20.00
695	NASDAQ	SLAB	Tue, Dec 31, 2002	19.39	19.75	19.03	19.08
694	NASDAQ	SLAB	Mon, Dec 30, 2002	20.00	20.43	19.05	19.32
693	NASDAQ	SLAB	Fri, Dec 27, 2002	20.12	20.39	19.75	19.95
692	NASDAQ	SLAB	Thu, Dec 26, 2002	20.84	21.00	19.80	19.97
691	NASDAQ	SLAB	Tue, Dec 24, 2002	20.59	20.98	20.23	20.33
690	NASDAQ	SLAB	Mon, Dec 23, 2002	21.00	21.12	20.20	20.44
689	NASDAQ	SLAB	Fri, Dec 20, 2002	21.26	21.64	20.72	20.86
688	NASDAQ	SLAB	Thu, Dec 19, 2002	21.22	21.83	20.02	21.17
687	NASDAQ	SLAB	Wed, Dec 18, 2002	21.98	22.00	20.85	21.09
686	NASDAQ	SLAB	Tue, Dec 17, 2002	23.28	23.77	22.01	22.25
685	NASDAQ	SLAB	Mon, Dec 16, 2002	22.24	23.30	21.93	23.23
684	NASDAQ	SLAB	Fri, Dec 13, 2002	22.46	22.51	21.65	22.11
683	NASDAQ	SLAB	Thu, Dec 12, 2002	22.56	23.43	22.27	22.92
682	NASDAQ	SLAB	Wed, Dec 11, 2002	21.40	22.49	21.40	22.23
681	NASDAQ	SLAB	Tue, Dec 10, 2002	21.34	22.16	20.48	21.86
680	NASDAQ	SLAB	Mon, Dec 9, 2002	21.58	21.61	20.20	20.45
679	NASDAQ	SLAB	Fri, Dec 6, 2002	20.69	23.00	20.20	21.90
678	NASDAQ	SLAB	Thu, Dec 5, 2002	24.00	24.60	23.57	24.21
677	NASDAQ	SLAB	Wed, Dec 4, 2002	24.59	24.60	22.99	23.16
676	NASDAQ	SLAB	Tue, Dec 3, 2002	26.18	26.30	25.00	25.24
675	NASDAQ	SLAB	Mon, Dec 2, 2002	29.93	30.40	26.43	26.55
674	NASDAQ	SLAB	Fri, Nov 29, 2002	28.76	30.25	28.75	29.29
673	NASDAQ	SLAB	Wed, Nov 27, 2002	26.56	28.80	26.54	28.67
672	NASDAQ	SLAB	Tue, Nov 26, 2002	27.56	27.99	25.94	26.00
671	NASDAQ	SLAB	Mon, Nov 25, 2002	25.60	27.93	25.60	27.89
670	NASDAQ	SLAB	Fri, Nov 22, 2002	25.09	25.50	24.85	25.16
669	NASDAQ	SLAB	Thu, Nov 21, 2002	23.27	25.99	22.95	25.46
668	NASDAQ	SLAB	Wed, Nov 20, 2002	21.83	23.25	21.60	23.25
667	NASDAQ	SLAB	Tue, Nov 19, 2002	23.10	23.25	21.50	21.87
666	NASDAQ	SLAB	Mon, Nov 18, 2002	22.53	25.00	22.50	23.74
665	NASDAQ	SLAB	Fri, Nov 15, 2002	22.28	22.70	21.49	22.45
664	NASDAQ	SLAB	Thu, Nov 14, 2002	21.70	22.69	21.70	22.40
663	NASDAQ	SLAB	Wed, Nov 13, 2002	20.80	21.85	20.44	21.25
662	NASDAQ	SLAB	Tue, Nov 12, 2002	20.45	21.81	20.15	21.00
661	NASDAQ	SLAB	Mon, Nov 11, 2002	21.65	21.67	19.80	19.92
660	NASDAQ	SLAB	Fri, Nov 8, 2002	22.92	23.09	21.64	21.72
659	NASDAQ	SLAB	Thu, Nov 7, 2002	23.29	23.52	22.30	23.00
658	NASDAQ	SLAB	Wed, Nov 6, 2002	22.30	23.85	21.96	23.44
657	NASDAQ	SLAB	Tue, Nov 5, 2002	23.10	24.51	21.31	22.14
656	NASDAQ	SLAB	Mon, Nov 4, 2002	23.35	25.00	23.13	23.17
655	NASDAQ	SLAB	Fri, Nov 1, 2002	21.17	23.43	20.86	23.20
654	NASDAQ	SLAB	Thu, Oct 31, 2002	21.93	22.18	21.17	21.29
653	NASDAQ	SLAB	Wed, Oct 30, 2002	21.79	22.89	21.00	22.05
652	NASDAQ	SLAB	Tue, Oct 29, 2002	22.24	22.63	21.02	21.75
651	NASDAQ	SLAB	Mon, Oct 28, 2002	21.60	23.40	21.59	22.24
650	NASDAQ	SLAB	Fri, Oct 25, 2002	20.00	21.93	19.84	21.35
649	NASDAQ	SLAB	Thu, Oct 24, 2002	20.10	20.53	19.85	20.19
648	NASDAQ	SLAB	Wed, Oct 23, 2002	21.41	21.41	17.99	20.00
647	NASDAQ	SLAB	Tue, Oct 22, 2002	25.74	25.75	24.09	24.71
646	NASDAQ	SLAB	Mon, Oct 21, 2002	24.68	26.51	23.89	26.51
645	NASDAQ	SLAB	Fri, Oct 18, 2002	24.46	24.91	23.60	24.80
644	NASDAQ	SLAB	Thu, Oct 17, 2002	23.51	24.62	23.50	24.62
643	NASDAQ	SLAB	Wed, Oct 16, 2002	22.99	23.09	21.75	22.64
642	NASDAQ	SLAB	Tue, Oct 15, 2002	23.12	24.69	23.12	24.42
641	NASDAQ	SLAB	Mon, Oct 14, 2002	22.15	23.38	20.90	23.10
640	NASDAQ	SLAB	Fri, Oct 11, 2002	21.57	23.49	21.56	22.50
639	NASDAQ	SLAB	Thu, Oct 10, 2002	18.70	21.35	18.25	20.62
638	NASDAQ	SLAB	Wed, Oct 9, 2002	17.60	18.75	17.14	18.66
637	NASDAQ	SLAB	Tue, Oct 8, 2002	18.03	18.27	17.10	17.90
636	NASDAQ	SLAB	Mon, Oct 7, 2002	17.75	18.16	17.48	17.63
635	NASDAQ	SLAB	Fri, Oct 4, 2002	18.71	18.71	17.65	17.66
634	NASDAQ	SLAB	Thu, Oct 3, 2002	17.99	18.86	17.84	18.38
633	NASDAQ	SLAB	Wed, Oct 2, 2002	18.28	18.90	17.97	18.00
632	NASDAQ	SLAB	Tue, Oct 1, 2002	18.38	18.87	17.56	18.37
631	NASDAQ	SLAB	Mon, Sep 30, 2002	18.50	18.70	17.58	18.33
630	NASDAQ	SLAB	Fri, Sep 27, 2002	18.70	18.97	18.25	18.57
629	NASDAQ	SLAB	Thu, Sep 26, 2002	19.15	20.16	18.42	18.78
628	NASDAQ	SLAB	Wed, Sep 25, 2002	17.60	19.85	17.60	19.08
627	NASDAQ	SLAB	Tue, Sep 24, 2002	16.95	17.95	16.40	17.05
626	NASDAQ	SLAB	Mon, Sep 23, 2002	17.88	17.91	16.95	17.14
625	NASDAQ	SLAB	Fri, Sep 20, 2002	18.20	18.43	17.57	17.99
624	NASDAQ	SLAB	Thu, Sep 19, 2002	17.81	18.66	17.40	17.53
623	NASDAQ	SLAB	Wed, Sep 18, 2002	18.75	18.75	17.62	17.85
622	NASDAQ	SLAB	Tue, Sep 17, 2002	19.51	20.10	18.40	18.81
621	NASDAQ	SLAB	Mon, Sep 16, 2002	19.91	19.92	18.58	18.82
620	NASDAQ	SLAB	Fri, Sep 13, 2002	19.99	20.30	19.45	19.66
619	NASDAQ	SLAB	Thu, Sep 12, 2002	21.86	21.91	21.25	21.65
618	NASDAQ	SLAB	Wed, Sep 11, 2002	21.94	23.09	21.86	22.15
617	NASDAQ	SLAB	Tue, Sep 10, 2002	21.06	21.92	20.92	21.82
616	NASDAQ	SLAB	Mon, Sep 9, 2002	20.55	21.15	19.03	20.89
615	NASDAQ	SLAB	Fri, Sep 6, 2002	20.55	21.05	20.20	20.67
614	NASDAQ	SLAB	Thu, Sep 5, 2002	19.42	19.46	17.68	19.00
613	NASDAQ	SLAB	Wed, Sep 4, 2002	20.62	20.63	18.15	19.87
612	NASDAQ	SLAB	Tue, Sep 3, 2002	22.21	22.22	19.60	20.60
611	NASDAQ	SLAB	Fri, Aug 30, 2002	21.62	22.89	21.12	22.59
610	NASDAQ	SLAB	Thu, Aug 29, 2002	21.33	22.28	20.82	21.76
609	NASDAQ	SLAB	Wed, Aug 28, 2002	22.30	22.48	21.34	21.53
608	NASDAQ	SLAB	Tue, Aug 27, 2002	23.16	23.61	22.19	22.63
607	NASDAQ	SLAB	Mon, Aug 26, 2002	24.33	24.54	22.25	23.24
606	NASDAQ	SLAB	Fri, Aug 23, 2002	25.83	25.96	23.91	24.28
605	NASDAQ	SLAB	Thu, Aug 22, 2002	26.40	26.72	25.85	25.96
604	NASDAQ	SLAB	Wed, Aug 21, 2002	25.77	26.94	25.64	26.50
603	NASDAQ	SLAB	Tue, Aug 20, 2002	26.23	26.35	25.15	25.75
602	NASDAQ	SLAB	Mon, Aug 19, 2002	25.17	26.95	24.80	26.44
601	NASDAQ	SLAB	Fri, Aug 16, 2002	23.85	25.67	23.37	25.11
600	NASDAQ	SLAB	Thu, Aug 15, 2002	24.02	24.76	23.33	24.04
599	NASDAQ	SLAB	Wed, Aug 14, 2002	23.02	24.25	22.25	24.05
598	NASDAQ	SLAB	Tue, Aug 13, 2002	23.95	24.28	23.00	23.00
597	NASDAQ	SLAB	Mon, Aug 12, 2002	22.87	23.95	22.08	23.66
596	NASDAQ	SLAB	Fri, Aug 9, 2002	23.40	24.23	23.00	23.06
595	NASDAQ	SLAB	Thu, Aug 8, 2002	23.20	24.50	22.18	24.50
594	NASDAQ	SLAB	Wed, Aug 7, 2002	23.67	24.40	21.90	23.30
593	NASDAQ	SLAB	Tue, Aug 6, 2002	22.01	23.86	21.90	22.95
592	NASDAQ	SLAB	Mon, Aug 5, 2002	22.04	22.64	21.06	21.30
591	NASDAQ	SLAB	Fri, Aug 2, 2002	23.59	23.65	21.52	22.25
590	NASDAQ	SLAB	Thu, Aug 1, 2002	27.26	27.55	23.44	23.65
589	NASDAQ	SLAB	Wed, Jul 31, 2002	27.88	27.90	26.52	27.51
588	NASDAQ	SLAB	Tue, Jul 30, 2002	27.68	28.92	26.72	28.45
587	NASDAQ	SLAB	Mon, Jul 29, 2002	27.15	27.93	26.69	27.69
586	NASDAQ	SLAB	Fri, Jul 26, 2002	26.76	27.59	26.01	26.70
585	NASDAQ	SLAB	Thu, Jul 25, 2002	27.75	27.86	25.84	26.35
584	NASDAQ	SLAB	Wed, Jul 24, 2002	25.36	28.82	25.35	28.64
583	NASDAQ	SLAB	Tue, Jul 23, 2002	26.30	27.23	25.65	26.03
582	NASDAQ	SLAB	Mon, Jul 22, 2002	27.60	28.50	25.40	25.94
581	NASDAQ	SLAB	Fri, Jul 19, 2002	27.27	29.09	27.25	27.82
580	NASDAQ	SLAB	Thu, Jul 18, 2002	27.52	27.98	26.60	27.67
579	NASDAQ	SLAB	Wed, Jul 17, 2002	27.03	28.32	26.37	27.51
578	NASDAQ	SLAB	Tue, Jul 16, 2002	26.91	28.00	25.69	26.50
577	NASDAQ	SLAB	Mon, Jul 15, 2002	25.60	27.50	25.11	27.35
576	NASDAQ	SLAB	Fri, Jul 12, 2002	26.02	27.32	25.05	25.55
575	NASDAQ	SLAB	Thu, Jul 11, 2002	22.99	26.00	22.48	25.73
574	NASDAQ	SLAB	Wed, Jul 10, 2002	24.93	24.97	23.00	23.07
573	NASDAQ	SLAB	Tue, Jul 9, 2002	25.89	25.89	24.35	24.51
572	NASDAQ	SLAB	Mon, Jul 8, 2002	25.90	27.19	25.53	25.89
571	NASDAQ	SLAB	Fri, Jul 5, 2002	25.06	26.88	25.06	26.80
570	NASDAQ	SLAB	Wed, Jul 3, 2002	23.70	25.49	23.26	24.72
569	NASDAQ	SLAB	Tue, Jul 2, 2002	25.60	25.79	23.45	23.89
568	NASDAQ	SLAB	Mon, Jul 1, 2002	27.98	28.34	25.27	25.36
567	NASDAQ	SLAB	Fri, Jun 28, 2002	26.77	28.08	26.30	27.99
566	NASDAQ	SLAB	Thu, Jun 27, 2002	26.17	27.25	25.47	26.80
565	NASDAQ	SLAB	Wed, Jun 26, 2002	21.96	25.74	21.39	25.51
564	NASDAQ	SLAB	Tue, Jun 25, 2002	25.75	26.33	22.04	23.16
563	NASDAQ	SLAB	Mon, Jun 24, 2002	24.25	26.41	23.02	25.27
562	NASDAQ	SLAB	Fri, Jun 21, 2002	24.40	25.64	23.91	24.29
561	NASDAQ	SLAB	Thu, Jun 20, 2002	24.84	25.75	23.99	24.20
560	NASDAQ	SLAB	Wed, Jun 19, 2002	25.99	26.92	24.55	24.70
559	NASDAQ	SLAB	Tue, Jun 18, 2002	26.75	29.08	26.69	26.87
558	NASDAQ	SLAB	Mon, Jun 17, 2002	24.15	27.29	23.51	26.69
557	NASDAQ	SLAB	Fri, Jun 14, 2002	25.05	25.27	22.05	23.26
556	NASDAQ	SLAB	Thu, Jun 13, 2002	23.23	24.67	22.87	24.30
555	NASDAQ	SLAB	Wed, Jun 12, 2002	24.01	24.18	22.61	23.31
554	NASDAQ	SLAB	Tue, Jun 11, 2002	25.25	25.50	23.58	24.00
553	NASDAQ	SLAB	Mon, Jun 10, 2002	24.28	25.25	23.65	25.06
552	NASDAQ	SLAB	Fri, Jun 7, 2002	23.95	24.65	22.69	24.35
551	NASDAQ	SLAB	Thu, Jun 6, 2002	24.66	24.95	24.10	24.74
550	NASDAQ	SLAB	Wed, Jun 5, 2002	25.13	25.82	23.55	24.75
549	NASDAQ	SLAB	Tue, Jun 4, 2002	24.10	25.45	23.09	24.95
548	NASDAQ	SLAB	Mon, Jun 3, 2002	24.01	24.58	23.38	24.08
547	NASDAQ	SLAB	Fri, May 31, 2002	24.40	26.15	23.80	23.88
546	NASDAQ	SLAB	Thu, May 30, 2002	21.99	24.21	21.91	23.30
545	NASDAQ	SLAB	Wed, May 29, 2002	22.49	22.50	21.61	22.15
544	NASDAQ	SLAB	Tue, May 28, 2002	24.25	24.50	22.35	22.89
543	NASDAQ	SLAB	Fri, May 24, 2002	25.02	25.02	24.00	24.04
542	NASDAQ	SLAB	Thu, May 23, 2002	25.99	26.19	23.82	25.55
541	NASDAQ	SLAB	Wed, May 22, 2002	26.44	26.88	25.15	25.70
540	NASDAQ	SLAB	Tue, May 21, 2002	27.03	27.52	26.00	26.50
539	NASDAQ	SLAB	Mon, May 20, 2002	27.51	27.93	26.52	26.52
538	NASDAQ	SLAB	Fri, May 17, 2002	28.80	28.81	27.35	27.96
537	NASDAQ	SLAB	Thu, May 16, 2002	28.20	28.35	27.47	27.62
536	NASDAQ	SLAB	Wed, May 15, 2002	26.99	28.72	26.45	28.02
535	NASDAQ	SLAB	Tue, May 14, 2002	26.57	29.00	26.56	27.45
534	NASDAQ	SLAB	Mon, May 13, 2002	25.25	25.93	25.11	25.50
533	NASDAQ	SLAB	Fri, May 10, 2002	26.34	26.96	24.65	25.05
532	NASDAQ	SLAB	Thu, May 9, 2002	27.59	28.50	26.35	26.36
531	NASDAQ	SLAB	Wed, May 8, 2002	24.75	28.69	24.74	27.69
530	NASDAQ	SLAB	Tue, May 7, 2002	24.78	25.00	22.75	23.14
529	NASDAQ	SLAB	Mon, May 6, 2002	27.11	27.48	24.11	24.50
528	NASDAQ	SLAB	Fri, May 3, 2002	28.89	28.94	26.66	27.10
527	NASDAQ	SLAB	Thu, May 2, 2002	28.80	29.91	27.84	28.47
526	NASDAQ	SLAB	Wed, May 1, 2002	29.74	30.00	27.83	29.09
525	NASDAQ	SLAB	Tue, Apr 30, 2002	28.28	30.20	28.06	29.56
524	NASDAQ	SLAB	Mon, Apr 29, 2002	29.06	29.61	27.50	28.25
523	NASDAQ	SLAB	Fri, Apr 26, 2002	29.33	29.75	27.79	28.81
522	NASDAQ	SLAB	Thu, Apr 25, 2002	30.16	30.25	27.87	29.06
521	NASDAQ	SLAB	Wed, Apr 24, 2002	32.80	33.49	29.40	30.15
520	NASDAQ	SLAB	Tue, Apr 23, 2002	36.32	36.53	32.52	32.70
519	NASDAQ	SLAB	Mon, Apr 22, 2002	35.65	36.37	34.56	35.66
518	NASDAQ	SLAB	Fri, Apr 19, 2002	36.50	37.25	35.50	35.88
517	NASDAQ	SLAB	Thu, Apr 18, 2002	36.40	36.53	35.13	36.32
516	NASDAQ	SLAB	Wed, Apr 17, 2002	36.80	37.54	36.37	36.58
515	NASDAQ	SLAB	Tue, Apr 16, 2002	34.40	37.39	34.35	36.60
514	NASDAQ	SLAB	Mon, Apr 15, 2002	33.00	34.00	32.65	33.89
513	NASDAQ	SLAB	Fri, Apr 12, 2002	31.00	32.90	30.95	32.00
512	NASDAQ	SLAB	Thu, Apr 11, 2002	31.69	31.69	30.11	30.30
511	NASDAQ	SLAB	Wed, Apr 10, 2002	32.35	32.85	30.67	31.92
510	NASDAQ	SLAB	Tue, Apr 9, 2002	34.00	34.25	32.10	32.10
509	NASDAQ	SLAB	Mon, Apr 8, 2002	33.10	34.44	32.65	34.08
508	NASDAQ	SLAB	Fri, Apr 5, 2002	34.89	35.19	33.65	34.01
507	NASDAQ	SLAB	Thu, Apr 4, 2002	34.70	35.65	34.04	34.94
506	NASDAQ	SLAB	Wed, Apr 3, 2002	34.89	36.63	34.40	34.82
505	NASDAQ	SLAB	Tue, Apr 2, 2002	35.24	35.49	34.31	34.86
504	NASDAQ	SLAB	Mon, Apr 1, 2002	34.80	36.36	34.00	35.51
503	NASDAQ	SLAB	Thu, Mar 28, 2002	33.60	35.75	33.28	35.33
502	NASDAQ	SLAB	Wed, Mar 27, 2002	34.06	34.06	32.70	33.00
501	NASDAQ	SLAB	Tue, Mar 26, 2002	33.01	34.43	32.60	34.07
500	NASDAQ	SLAB	Mon, Mar 25, 2002	33.94	34.25	33.01	33.20
499	NASDAQ	SLAB	Fri, Mar 22, 2002	34.98	35.04	33.45	33.94
498	NASDAQ	SLAB	Thu, Mar 21, 2002	33.28	35.05	33.25	34.99
497	NASDAQ	SLAB	Wed, Mar 20, 2002	34.67	34.80	32.85	33.25
496	NASDAQ	SLAB	Tue, Mar 19, 2002	35.24	35.25	34.70	34.90
495	NASDAQ	SLAB	Mon, Mar 18, 2002	35.38	35.88	34.45	35.00
494	NASDAQ	SLAB	Fri, Mar 15, 2002	34.23	35.00	33.60	35.00
493	NASDAQ	SLAB	Thu, Mar 14, 2002	33.41	34.98	33.40	34.74
492	NASDAQ	SLAB	Wed, Mar 13, 2002	34.85	34.90	33.07	33.51
491	NASDAQ	SLAB	Tue, Mar 12, 2002	34.54	35.56	34.22	35.07
490	NASDAQ	SLAB	Mon, Mar 11, 2002	35.59	36.00	34.15	35.50
489	NASDAQ	SLAB	Fri, Mar 8, 2002	35.02	36.40	34.80	35.89
488	NASDAQ	SLAB	Thu, Mar 7, 2002	36.43	37.00	34.21	34.47
487	NASDAQ	SLAB	Wed, Mar 6, 2002	34.66	36.34	34.15	36.01
486	NASDAQ	SLAB	Tue, Mar 5, 2002	34.00	37.19	33.41	35.40
485	NASDAQ	SLAB	Mon, Mar 4, 2002	30.62	34.78	30.30	34.08
484	NASDAQ	SLAB	Fri, Mar 1, 2002	27.64	30.90	27.56	30.90
483	NASDAQ	SLAB	Thu, Feb 28, 2002	27.58	27.60	25.43	26.02
482	NASDAQ	SLAB	Wed, Feb 27, 2002	25.70	27.87	25.61	27.09
481	NASDAQ	SLAB	Tue, Feb 26, 2002	24.73	26.08	24.41	25.54
480	NASDAQ	SLAB	Mon, Feb 25, 2002	23.89	25.20	22.69	24.82
479	NASDAQ	SLAB	Fri, Feb 22, 2002	22.17	23.97	21.85	23.54
478	NASDAQ	SLAB	Thu, Feb 21, 2002	23.28	23.30	21.56	22.00
477	NASDAQ	SLAB	Wed, Feb 20, 2002	24.51	24.60	22.05	23.17
476	NASDAQ	SLAB	Tue, Feb 19, 2002	26.45	26.46	24.06	24.25
475	NASDAQ	SLAB	Fri, Feb 15, 2002	27.60	27.75	26.17	26.50
474	NASDAQ	SLAB	Thu, Feb 14, 2002	29.74	29.76	27.32	27.47
473	NASDAQ	SLAB	Wed, Feb 13, 2002	27.91	29.88	27.90	29.84
472	NASDAQ	SLAB	Tue, Feb 12, 2002	26.89	28.31	26.70	27.85
471	NASDAQ	SLAB	Mon, Feb 11, 2002	27.22	28.07	26.39	27.05
470	NASDAQ	SLAB	Fri, Feb 8, 2002	24.50	27.68	23.85	27.23
469	NASDAQ	SLAB	Thu, Feb 7, 2002	26.27	27.07	24.20	24.25
468	NASDAQ	SLAB	Wed, Feb 6, 2002	28.60	28.82	26.39	26.76
467	NASDAQ	SLAB	Tue, Feb 5, 2002	29.50	29.71	28.31	28.50
466	NASDAQ	SLAB	Mon, Feb 4, 2002	30.50	30.70	29.68	30.11
465	NASDAQ	SLAB	Fri, Feb 1, 2002	31.10	31.50	30.13	30.51
464	NASDAQ	SLAB	Thu, Jan 31, 2002	30.89	31.73	30.35	30.80
463	NASDAQ	SLAB	Wed, Jan 30, 2002	30.70	30.84	30.00	30.79
462	NASDAQ	SLAB	Tue, Jan 29, 2002	30.45	31.19	30.30	30.64
461	NASDAQ	SLAB	Mon, Jan 28, 2002	30.48	30.65	29.55	30.45
460	NASDAQ	SLAB	Fri, Jan 25, 2002	31.20	31.20	29.86	30.07
459	NASDAQ	SLAB	Thu, Jan 24, 2002	33.25	35.00	31.46	31.69
458	NASDAQ	SLAB	Wed, Jan 23, 2002	31.75	34.96	31.74	33.15
457	NASDAQ	SLAB	Tue, Jan 22, 2002	31.92	31.92	29.42	29.80
456	NASDAQ	SLAB	Fri, Jan 18, 2002	32.58	32.59	31.67	31.91
455	NASDAQ	SLAB	Thu, Jan 17, 2002	32.50	32.80	31.75	32.68
454	NASDAQ	SLAB	Wed, Jan 16, 2002	32.72	32.72	30.74	30.76
453	NASDAQ	SLAB	Tue, Jan 15, 2002	31.71	33.20	31.03	32.83
452	NASDAQ	SLAB	Mon, Jan 14, 2002	32.90	33.76	31.19	31.57
451	NASDAQ	SLAB	Fri, Jan 11, 2002	34.84	35.18	32.50	32.95
450	NASDAQ	SLAB	Thu, Jan 10, 2002	37.43	37.57	34.36	34.82
449	NASDAQ	SLAB	Wed, Jan 9, 2002	38.30	38.70	37.44	37.56
448	NASDAQ	SLAB	Tue, Jan 8, 2002	37.90	38.21	37.40	37.83
447	NASDAQ	SLAB	Mon, Jan 7, 2002	38.15	39.65	37.65	37.90
446	NASDAQ	SLAB	Fri, Jan 4, 2002	36.50	38.85	36.36	38.02
445	NASDAQ	SLAB	Thu, Jan 3, 2002	34.31	36.70	34.31	36.50
444	NASDAQ	SLAB	Wed, Jan 2, 2002	34.76	34.80	32.80	34.29
443	NASDAQ	SLAB	Mon, Dec 31, 2001	34.13	34.29	32.81	33.71
442	NASDAQ	SLAB	Fri, Dec 28, 2001	34.50	35.24	32.95	34.03
441	NASDAQ	SLAB	Thu, Dec 27, 2001	40.00	40.00	33.98	34.18
440	NASDAQ	SLAB	Wed, Dec 26, 2001	37.67	40.95	37.67	40.06
439	NASDAQ	SLAB	Mon, Dec 24, 2001	36.99	38.22	36.80	38.00
438	NASDAQ	SLAB	Fri, Dec 21, 2001	34.91	37.40	34.91	37.00
437	NASDAQ	SLAB	Thu, Dec 20, 2001	36.44	36.44	34.05	34.35
436	NASDAQ	SLAB	Wed, Dec 19, 2001	38.15	38.19	36.22	36.88
435	NASDAQ	SLAB	Tue, Dec 18, 2001	35.03	41.24	35.00	38.51
434	NASDAQ	SLAB	Mon, Dec 17, 2001	33.14	35.70	33.14	34.97
433	NASDAQ	SLAB	Fri, Dec 14, 2001	34.09	34.20	31.76	33.29
432	NASDAQ	SLAB	Thu, Dec 13, 2001	34.51	35.08	33.46	34.00
431	NASDAQ	SLAB	Wed, Dec 12, 2001	34.70	35.79	33.70	35.50
430	NASDAQ	SLAB	Tue, Dec 11, 2001	33.23	34.90	32.53	34.65
429	NASDAQ	SLAB	Mon, Dec 10, 2001	31.56	34.80	31.40	32.55
428	NASDAQ	SLAB	Fri, Dec 7, 2001	31.75	33.10	31.15	32.56
427	NASDAQ	SLAB	Thu, Dec 6, 2001	31.95	34.28	30.96	31.76
426	NASDAQ	SLAB	Wed, Dec 5, 2001	27.31	31.90	27.30	31.66
425	NASDAQ	SLAB	Tue, Dec 4, 2001	26.00	27.85	25.78	27.20
424	NASDAQ	SLAB	Mon, Dec 3, 2001	25.41	26.00	24.65	25.80
423	NASDAQ	SLAB	Fri, Nov 30, 2001	25.95	26.20	25.20	25.76
422	NASDAQ	SLAB	Thu, Nov 29, 2001	25.90	26.25	25.06	26.05
421	NASDAQ	SLAB	Wed, Nov 28, 2001	26.99	27.39	26.06	26.25
420	NASDAQ	SLAB	Tue, Nov 27, 2001	28.01	28.05	26.62	27.50
419	NASDAQ	SLAB	Mon, Nov 26, 2001	27.44	28.06	27.29	27.92
418	NASDAQ	SLAB	Fri, Nov 23, 2001	26.99	27.49	26.70	27.18
417	NASDAQ	SLAB	Wed, Nov 21, 2001	28.00	28.00	26.27	26.99
416	NASDAQ	SLAB	Tue, Nov 20, 2001	26.91	28.40	26.75	27.75
415	NASDAQ	SLAB	Mon, Nov 19, 2001	28.00	28.01	26.25	26.89
414	NASDAQ	SLAB	Fri, Nov 16, 2001	28.00	29.26	27.20	28.62
413	NASDAQ	SLAB	Thu, Nov 15, 2001	27.25	28.74	27.25	28.05
412	NASDAQ	SLAB	Wed, Nov 14, 2001	29.80	29.80	27.65	28.24
411	NASDAQ	SLAB	Tue, Nov 13, 2001	31.00	31.80	28.95	29.59
410	NASDAQ	SLAB	Mon, Nov 12, 2001	28.33	30.07	27.45	29.91
409	NASDAQ	SLAB	Fri, Nov 9, 2001	27.60	28.45	26.76	28.26
408	NASDAQ	SLAB	Thu, Nov 8, 2001	26.69	28.60	26.60	27.57
407	NASDAQ	SLAB	Wed, Nov 7, 2001	27.05	27.49	26.27	27.03
406	NASDAQ	SLAB	Tue, Nov 6, 2001	25.84	27.52	25.10	27.28
405	NASDAQ	SLAB	Mon, Nov 5, 2001	25.50	26.30	25.00	25.96
404	NASDAQ	SLAB	Fri, Nov 2, 2001	24.43	25.43	24.06	24.98
403	NASDAQ	SLAB	Thu, Nov 1, 2001	23.86	25.00	23.82	24.96
402	NASDAQ	SLAB	Wed, Oct 31, 2001	23.09	24.60	22.95	24.40
401	NASDAQ	SLAB	Tue, Oct 30, 2001	20.81	23.04	20.81	22.97
400	NASDAQ	SLAB	Mon, Oct 29, 2001	24.17	24.55	22.29	22.86
399	NASDAQ	SLAB	Fri, Oct 26, 2001	24.22	25.21	23.52	24.29
398	NASDAQ	SLAB	Thu, Oct 25, 2001	21.99	25.10	21.01	24.07
397	NASDAQ	SLAB	Wed, Oct 24, 2001	23.30	24.62	23.15	23.42
396	NASDAQ	SLAB	Tue, Oct 23, 2001	21.34	24.75	21.34	23.37
395	NASDAQ	SLAB	Mon, Oct 22, 2001	20.05	20.90	19.86	20.55
394	NASDAQ	SLAB	Fri, Oct 19, 2001	19.30	21.08	18.82	20.55
393	NASDAQ	SLAB	Thu, Oct 18, 2001	18.90	19.65	18.41	19.45
392	NASDAQ	SLAB	Wed, Oct 17, 2001	20.00	20.50	18.67	18.90
391	NASDAQ	SLAB	Tue, Oct 16, 2001	18.56	19.88	18.46	19.77
390	NASDAQ	SLAB	Mon, Oct 15, 2001	18.96	18.96	17.80	18.85
389	NASDAQ	SLAB	Fri, Oct 12, 2001	18.20	19.29	17.72	18.86
388	NASDAQ	SLAB	Thu, Oct 11, 2001	16.67	19.10	16.51	18.27
387	NASDAQ	SLAB	Wed, Oct 10, 2001	12.76	16.10	12.38	16.08
386	NASDAQ	SLAB	Tue, Oct 9, 2001	11.70	13.15	11.40	12.56
385	NASDAQ	SLAB	Mon, Oct 8, 2001	11.80	13.60	11.61	12.57
384	NASDAQ	SLAB	Fri, Oct 5, 2001	12.31	12.73	11.52	11.93
383	NASDAQ	SLAB	Thu, Oct 4, 2001	11.54	13.05	11.45	12.41
382	NASDAQ	SLAB	Wed, Oct 3, 2001	11.05	11.90	10.23	11.25
381	NASDAQ	SLAB	Tue, Oct 2, 2001	11.99	11.99	10.75	11.00
380	NASDAQ	SLAB	Mon, Oct 1, 2001	13.68	13.92	11.40	11.81
379	NASDAQ	SLAB	Fri, Sep 28, 2001	13.60	14.84	12.95	13.79
378	NASDAQ	SLAB	Thu, Sep 27, 2001	15.19	15.43	13.55	13.55
377	NASDAQ	SLAB	Wed, Sep 26, 2001	15.69	16.19	14.72	15.34
376	NASDAQ	SLAB	Tue, Sep 25, 2001	16.94	16.94	15.71	15.71
375	NASDAQ	SLAB	Mon, Sep 24, 2001	14.64	17.14	13.89	16.17
374	NASDAQ	SLAB	Fri, Sep 21, 2001	15.92	15.93	14.00	15.10
373	NASDAQ	SLAB	Thu, Sep 20, 2001	16.27	16.65	15.60	15.85
372	NASDAQ	SLAB	Wed, Sep 19, 2001	16.70	17.14	14.60	16.77
371	NASDAQ	SLAB	Tue, Sep 18, 2001	16.69	17.54	16.30	16.65
370	NASDAQ	SLAB	Mon, Sep 17, 2001	16.50	17.21	15.72	16.78
369	NASDAQ	SLAB	Mon, Sep 10, 2001	16.95	18.75	16.30	17.20
368	NASDAQ	SLAB	Fri, Sep 7, 2001	17.00	17.88	16.56	16.97
367	NASDAQ	SLAB	Thu, Sep 6, 2001	18.71	18.71	15.91	17.03
366	NASDAQ	SLAB	Wed, Sep 5, 2001	19.62	19.99	17.90	18.67
365	NASDAQ	SLAB	Tue, Sep 4, 2001	20.11	20.50	19.62	19.62
364	NASDAQ	SLAB	Fri, Aug 31, 2001	20.00	20.55	19.75	19.99
363	NASDAQ	SLAB	Thu, Aug 30, 2001	20.59	20.90	20.00	20.00
362	NASDAQ	SLAB	Wed, Aug 29, 2001	20.61	21.18	20.33	20.66
361	NASDAQ	SLAB	Tue, Aug 28, 2001	20.00	22.23	19.98	20.60
360	NASDAQ	SLAB	Mon, Aug 27, 2001	19.15	20.45	19.11	20.24
359	NASDAQ	SLAB	Fri, Aug 24, 2001	19.29	19.60	19.10	19.25
358	NASDAQ	SLAB	Thu, Aug 23, 2001	19.46	19.62	19.19	19.40
357	NASDAQ	SLAB	Wed, Aug 22, 2001	19.25	20.00	19.10	19.50
356	NASDAQ	SLAB	Tue, Aug 21, 2001	19.29	19.88	19.00	19.15
355	NASDAQ	SLAB	Mon, Aug 20, 2001	19.25	19.44	19.01	19.28
354	NASDAQ	SLAB	Fri, Aug 17, 2001	19.46	19.55	18.79	19.15
353	NASDAQ	SLAB	Thu, Aug 16, 2001	19.75	20.00	19.50	19.60
352	NASDAQ	SLAB	Wed, Aug 15, 2001	19.95	20.39	19.66	19.75
351	NASDAQ	SLAB	Tue, Aug 14, 2001	20.10	20.27	19.85	20.00
350	NASDAQ	SLAB	Mon, Aug 13, 2001	19.73	20.86	19.65	19.94
349	NASDAQ	SLAB	Fri, Aug 10, 2001	20.00	20.10	18.78	19.45
348	NASDAQ	SLAB	Thu, Aug 9, 2001	19.95	20.00	19.60	20.00
347	NASDAQ	SLAB	Wed, Aug 8, 2001	19.92	20.45	19.50	19.85
346	NASDAQ	SLAB	Tue, Aug 7, 2001	21.61	22.23	20.40	20.97
345	NASDAQ	SLAB	Mon, Aug 6, 2001	22.66	22.66	21.50	21.85
344	NASDAQ	SLAB	Fri, Aug 3, 2001	22.26	23.00	21.62	23.00
343	NASDAQ	SLAB	Thu, Aug 2, 2001	20.90	23.00	20.82	22.45
342	NASDAQ	SLAB	Wed, Aug 1, 2001	21.16	21.70	20.72	21.04
341	NASDAQ	SLAB	Tue, Jul 31, 2001	22.15	22.73	19.96	20.18
340	NASDAQ	SLAB	Mon, Jul 30, 2001	21.99	23.00	21.65	22.20
339	NASDAQ	SLAB	Fri, Jul 27, 2001	20.00	22.00	19.27	21.98
338	NASDAQ	SLAB	Thu, Jul 26, 2001	19.30	20.05	18.50	19.84
337	NASDAQ	SLAB	Wed, Jul 25, 2001	20.58	20.60	19.09	20.44
336	NASDAQ	SLAB	Tue, Jul 24, 2001	21.53	21.64	19.83	20.64
335	NASDAQ	SLAB	Mon, Jul 23, 2001	22.12	22.12	21.40	21.70
334	NASDAQ	SLAB	Fri, Jul 20, 2001	22.36	22.83	21.95	22.16
333	NASDAQ	SLAB	Thu, Jul 19, 2001	22.79	23.70	21.90	22.93
332	NASDAQ	SLAB	Wed, Jul 18, 2001	23.48	23.88	22.28	22.63
331	NASDAQ	SLAB	Tue, Jul 17, 2001	22.70	24.20	22.50	24.00
330	NASDAQ	SLAB	Mon, Jul 16, 2001	22.10	23.24	22.10	23.00
329	NASDAQ	SLAB	Fri, Jul 13, 2001	21.42	23.23	21.20	22.34
328	NASDAQ	SLAB	Thu, Jul 12, 2001	20.74	22.00	20.60	21.53
327	NASDAQ	SLAB	Wed, Jul 11, 2001	20.92	20.92	20.17	20.45
326	NASDAQ	SLAB	Tue, Jul 10, 2001	20.93	21.18	20.57	20.94
325	NASDAQ	SLAB	Mon, Jul 9, 2001	21.12	21.41	20.38	20.93
324	NASDAQ	SLAB	Fri, Jul 6, 2001	20.87	21.30	18.80	20.95
323	NASDAQ	SLAB	Thu, Jul 5, 2001	22.82	23.16	20.97	21.41
322	NASDAQ	SLAB	Tue, Jul 3, 2001	23.31	23.31	22.05	23.01
321	NASDAQ	SLAB	Mon, Jul 2, 2001	21.79	23.95	21.58	23.06
320	NASDAQ	SLAB	Fri, Jun 29, 2001	20.69	22.98	20.65	22.10
319	NASDAQ	SLAB	Thu, Jun 28, 2001	20.03	21.75	20.03	20.76
318	NASDAQ	SLAB	Wed, Jun 27, 2001	19.85	21.13	19.61	20.13
317	NASDAQ	SLAB	Tue, Jun 26, 2001	17.05	20.35	17.00	19.55
316	NASDAQ	SLAB	Mon, Jun 25, 2001	18.26	19.25	16.50	17.15
315	NASDAQ	SLAB	Fri, Jun 22, 2001	15.03	16.00	15.00	15.50
314	NASDAQ	SLAB	Thu, Jun 21, 2001	15.03	15.71	14.80	15.02
313	NASDAQ	SLAB	Wed, Jun 20, 2001	15.17	15.40	14.23	15.16
312	NASDAQ	SLAB	Tue, Jun 19, 2001	15.75	16.00	15.40	15.40
311	NASDAQ	SLAB	Mon, Jun 18, 2001	16.20	16.20	15.10	15.25
310	NASDAQ	SLAB	Fri, Jun 15, 2001	16.57	16.60	15.56	16.27
309	NASDAQ	SLAB	Thu, Jun 14, 2001	17.01	17.30	16.15	16.67
308	NASDAQ	SLAB	Wed, Jun 13, 2001	18.33	18.42	17.00	17.00
307	NASDAQ	SLAB	Tue, Jun 12, 2001	17.24	18.67	16.25	17.91
306	NASDAQ	SLAB	Mon, Jun 11, 2001	17.05	17.84	16.41	17.65
305	NASDAQ	SLAB	Fri, Jun 8, 2001	18.78	18.78	17.00	17.18
304	NASDAQ	SLAB	Thu, Jun 7, 2001	18.41	18.85	18.35	18.75
303	NASDAQ	SLAB	Wed, Jun 6, 2001	18.50	18.92	18.22	18.50
302	NASDAQ	SLAB	Tue, Jun 5, 2001	16.85	18.70	16.65	18.33
301	NASDAQ	SLAB	Mon, Jun 4, 2001	17.09	17.65	16.38	16.38
300	NASDAQ	SLAB	Fri, Jun 1, 2001	19.00	19.20	16.50	17.10
299	NASDAQ	SLAB	Thu, May 31, 2001	19.75	20.30	17.45	17.66
298	NASDAQ	SLAB	Wed, May 30, 2001	22.46	22.65	19.00	19.35
297	NASDAQ	SLAB	Tue, May 29, 2001	24.15	24.15	22.45	22.53
296	NASDAQ	SLAB	Fri, May 25, 2001	25.50	26.00	23.70	24.06
295	NASDAQ	SLAB	Thu, May 24, 2001	24.70	26.00	24.50	25.70
294	NASDAQ	SLAB	Wed, May 23, 2001	26.03	26.16	24.10	25.13
293	NASDAQ	SLAB	Tue, May 22, 2001	26.10	26.42	24.85	26.27
292	NASDAQ	SLAB	Mon, May 21, 2001	22.47	26.40	22.34	26.15
291	NASDAQ	SLAB	Fri, May 18, 2001	21.08	22.42	21.00	22.34
290	NASDAQ	SLAB	Thu, May 17, 2001	20.50	21.43	20.10	21.15
289	NASDAQ	SLAB	Wed, May 16, 2001	19.96	21.40	19.70	20.70
288	NASDAQ	SLAB	Tue, May 15, 2001	20.15	20.24	18.78	19.83
287	NASDAQ	SLAB	Mon, May 14, 2001	19.80	20.20	19.80	20.01
286	NASDAQ	SLAB	Fri, May 11, 2001	20.45	20.50	19.28	20.09
285	NASDAQ	SLAB	Thu, May 10, 2001	20.85	21.70	20.30	20.45
284	NASDAQ	SLAB	Wed, May 9, 2001	20.75	20.76	19.74	20.02
283	NASDAQ	SLAB	Tue, May 8, 2001	20.05	21.61	20.03	20.95
282	NASDAQ	SLAB	Mon, May 7, 2001	20.00	20.20	19.60	20.10
281	NASDAQ	SLAB	Fri, May 4, 2001	19.68	20.25	19.02	19.85
280	NASDAQ	SLAB	Thu, May 3, 2001	20.80	20.80	18.93	19.91
279	NASDAQ	SLAB	Wed, May 2, 2001	20.43	21.25	20.10	20.60
278	NASDAQ	SLAB	Tue, May 1, 2001	18.75	20.79	18.75	20.20
277	NASDAQ	SLAB	Mon, Apr 30, 2001	20.46	20.81	18.46	19.38
276	NASDAQ	SLAB	Fri, Apr 27, 2001	23.21	23.30	19.81	20.31
275	NASDAQ	SLAB	Thu, Apr 26, 2001	22.93	24.25	22.79	23.70
274	NASDAQ	SLAB	Wed, Apr 25, 2001	23.99	23.99	19.88	22.04
273	NASDAQ	SLAB	Tue, Apr 24, 2001	23.15	24.60	23.10	23.85
272	NASDAQ	SLAB	Mon, Apr 23, 2001	26.12	26.12	22.50	23.32
271	NASDAQ	SLAB	Fri, Apr 20, 2001	26.83	26.83	26.03	26.36
270	NASDAQ	SLAB	Thu, Apr 19, 2001	27.50	27.81	26.18	27.11
269	NASDAQ	SLAB	Wed, Apr 18, 2001	23.81	28.99	23.80	27.65
268	NASDAQ	SLAB	Tue, Apr 17, 2001	22.80	24.10	22.35	23.62
267	NASDAQ	SLAB	Mon, Apr 16, 2001	22.32	23.15	21.85	22.88
266	NASDAQ	SLAB	Thu, Apr 12, 2001	21.80	24.00	21.55	22.55
265	NASDAQ	SLAB	Wed, Apr 11, 2001	20.81	23.63	20.80	22.00
264	NASDAQ	SLAB	Tue, Apr 10, 2001	17.86	20.50	17.80	20.50
263	NASDAQ	SLAB	Mon, Apr 9, 2001	18.49	18.50	17.51	17.60
262	NASDAQ	SLAB	Fri, Apr 6, 2001	18.41	18.44	17.88	18.00
261	NASDAQ	SLAB	Thu, Apr 5, 2001	17.13	19.00	17.13	19.00
260	NASDAQ	SLAB	Wed, Apr 4, 2001	16.94	17.00	14.94	16.63
259	NASDAQ	SLAB	Tue, Apr 3, 2001	16.69	17.25	15.94	16.81
258	NASDAQ	SLAB	Mon, Apr 2, 2001	20.56	20.69	16.31	16.69
257	NASDAQ	SLAB	Fri, Mar 30, 2001	18.19	20.38	17.25	19.88
256	NASDAQ	SLAB	Thu, Mar 29, 2001	18.14	18.56	17.88	18.31
255	NASDAQ	SLAB	Wed, Mar 28, 2001	18.75	19.00	18.00	18.19
254	NASDAQ	SLAB	Tue, Mar 27, 2001	18.44	19.38	18.31	19.00
253	NASDAQ	SLAB	Mon, Mar 26, 2001	18.48	19.13	18.38	18.80
252	NASDAQ	SLAB	Fri, Mar 23, 2001	16.39	19.50	16.39	18.00
251	NASDAQ	SLAB	Thu, Mar 22, 2001	16.13	16.50	15.81	16.47
250	NASDAQ	SLAB	Wed, Mar 21, 2001	16.38	17.00	16.06	16.38
249	NASDAQ	SLAB	Tue, Mar 20, 2001	16.25	16.56	16.06	16.50
248	NASDAQ	SLAB	Mon, Mar 19, 2001	15.50	16.25	15.38	16.13
247	NASDAQ	SLAB	Fri, Mar 16, 2001	15.75	15.75	15.00	15.44
246	NASDAQ	SLAB	Thu, Mar 15, 2001	16.69	16.75	15.81	15.94
245	NASDAQ	SLAB	Wed, Mar 14, 2001	15.50	17.13	15.38	16.63
244	NASDAQ	SLAB	Tue, Mar 13, 2001	15.25	15.88	15.25	15.56
243	NASDAQ	SLAB	Mon, Mar 12, 2001	15.88	15.88	14.94	15.25
242	NASDAQ	SLAB	Fri, Mar 9, 2001	16.81	16.81	14.88	15.94
241	NASDAQ	SLAB	Thu, Mar 8, 2001	17.73	18.00	17.63	17.81
240	NASDAQ	SLAB	Wed, Mar 7, 2001	18.00	18.00	17.63	17.75
239	NASDAQ	SLAB	Tue, Mar 6, 2001	17.00	17.88	17.00	17.44
238	NASDAQ	SLAB	Mon, Mar 5, 2001	14.97	17.56	14.97	16.38
237	NASDAQ	SLAB	Fri, Mar 2, 2001	14.13	15.00	14.13	14.58
236	NASDAQ	SLAB	Thu, Mar 1, 2001	16.00	16.00	13.88	14.00
235	NASDAQ	SLAB	Wed, Feb 28, 2001	16.63	17.00	15.75	16.25
234	NASDAQ	SLAB	Tue, Feb 27, 2001	17.25	17.50	17.00	17.25
233	NASDAQ	SLAB	Mon, Feb 26, 2001	17.94	18.00	16.88	17.56
232	NASDAQ	SLAB	Fri, Feb 23, 2001	17.03	17.75	16.56	17.75
231	NASDAQ	SLAB	Thu, Feb 22, 2001	17.63	17.77	17.19	17.75
230	NASDAQ	SLAB	Wed, Feb 21, 2001	17.64	18.13	17.50	17.75
229	NASDAQ	SLAB	Tue, Feb 20, 2001	17.91	17.94	17.63	17.63
228	NASDAQ	SLAB	Fri, Feb 16, 2001	18.56	18.69	17.50	18.25
227	NASDAQ	SLAB	Thu, Feb 15, 2001	19.89	20.06	18.75	18.75
226	NASDAQ	SLAB	Wed, Feb 14, 2001	18.25	19.50	16.75	19.33
225	NASDAQ	SLAB	Tue, Feb 13, 2001	19.73	19.75	17.75	17.94
224	NASDAQ	SLAB	Mon, Feb 12, 2001	18.06	18.13	17.50	17.50
223	NASDAQ	SLAB	Fri, Feb 9, 2001	17.94	18.00	17.75	17.94
222	NASDAQ	SLAB	Thu, Feb 8, 2001	18.06	18.13	17.50	17.75
221	NASDAQ	SLAB	Wed, Feb 7, 2001	17.88	18.50	17.38	17.94
220	NASDAQ	SLAB	Tue, Feb 6, 2001	18.19	18.69	17.88	17.88
219	NASDAQ	SLAB	Mon, Feb 5, 2001	18.75	18.80	17.06	17.88
218	NASDAQ	SLAB	Fri, Feb 2, 2001	20.00	20.00	18.69	19.00
217	NASDAQ	SLAB	Thu, Feb 1, 2001	20.14	20.25	19.56	20.00
216	NASDAQ	SLAB	Wed, Jan 31, 2001	20.66	21.94	20.06	20.13
215	NASDAQ	SLAB	Tue, Jan 30, 2001	20.13	22.13	19.56	20.06
214	NASDAQ	SLAB	Mon, Jan 29, 2001	19.88	21.38	19.75	20.50
213	NASDAQ	SLAB	Fri, Jan 26, 2001	18.13	20.50	17.88	20.06
212	NASDAQ	SLAB	Thu, Jan 25, 2001	23.13	23.63	19.56	19.75
211	NASDAQ	SLAB	Wed, Jan 24, 2001	25.00	26.00	23.63	23.88
210	NASDAQ	SLAB	Tue, Jan 23, 2001	16.88	24.25	16.75	23.00
209	NASDAQ	SLAB	Mon, Jan 22, 2001	20.00	21.88	19.38	19.81
208	NASDAQ	SLAB	Fri, Jan 19, 2001	20.98	22.50	20.00	20.00
207	NASDAQ	SLAB	Thu, Jan 18, 2001	18.38	21.00	17.75	20.81
206	NASDAQ	SLAB	Wed, Jan 17, 2001	16.38	18.81	15.81	18.13
205	NASDAQ	SLAB	Tue, Jan 16, 2001	16.73	17.63	13.63	16.25
204	NASDAQ	SLAB	Fri, Jan 12, 2001	18.31	18.31	16.00	16.25
203	NASDAQ	SLAB	Thu, Jan 11, 2001	13.13	18.25	13.00	18.25
202	NASDAQ	SLAB	Wed, Jan 10, 2001	12.75	13.25	12.75	13.00
201	NASDAQ	SLAB	Tue, Jan 9, 2001	12.50	13.00	12.50	12.69
200	NASDAQ	SLAB	Mon, Jan 8, 2001	13.00	13.00	12.38	12.38
199	NASDAQ	SLAB	Fri, Jan 5, 2001	14.75	14.88	11.25	12.94
198	NASDAQ	SLAB	Thu, Jan 4, 2001	17.19	17.38	15.50	16.13
197	NASDAQ	SLAB	Wed, Jan 3, 2001	14.00	16.06	13.13	16.06
196	NASDAQ	SLAB	Tue, Jan 2, 2001	14.88	14.88	12.88	14.56
195	NASDAQ	SLAB	Fri, Dec 29, 2000	13.44	14.56	12.25	14.38
194	NASDAQ	SLAB	Thu, Dec 28, 2000	13.88	14.13	12.00	13.50
193	NASDAQ	SLAB	Wed, Dec 27, 2000	11.63	14.00	11.38	13.63
192	NASDAQ	SLAB	Tue, Dec 26, 2000	11.69	12.25	11.50	11.50
191	NASDAQ	SLAB	Fri, Dec 22, 2000	11.52	12.19	11.13	11.88
190	NASDAQ	SLAB	Thu, Dec 21, 2000	11.47	12.38	10.25	11.06
189	NASDAQ	SLAB	Wed, Dec 20, 2000	12.19	12.19	10.13	10.50
188	NASDAQ	SLAB	Tue, Dec 19, 2000	12.50	14.50	11.94	12.25
187	NASDAQ	SLAB	Mon, Dec 18, 2000	14.97	15.23	11.63	11.63
186	NASDAQ	SLAB	Fri, Dec 15, 2000	15.63	15.94	14.00	14.69
185	NASDAQ	SLAB	Thu, Dec 14, 2000	16.11	16.13	14.69	15.00
184	NASDAQ	SLAB	Wed, Dec 13, 2000	18.00	19.00	15.38	15.38
183	NASDAQ	SLAB	Tue, Dec 12, 2000	18.48	18.75	17.88	17.94
182	NASDAQ	SLAB	Mon, Dec 11, 2000	15.84	18.13	15.81	18.13
181	NASDAQ	SLAB	Fri, Dec 8, 2000	16.84	18.00	15.00	15.00
180	NASDAQ	SLAB	Thu, Dec 7, 2000	19.25	19.25	16.00	16.13
179	NASDAQ	SLAB	Wed, Dec 6, 2000	19.13	19.63	18.25	19.38
178	NASDAQ	SLAB	Tue, Dec 5, 2000	19.63	19.63	18.56	18.63
177	NASDAQ	SLAB	Mon, Dec 4, 2000	18.27	19.13	17.88	18.19
176	NASDAQ	SLAB	Fri, Dec 1, 2000	20.86	21.00	18.13	18.63
175	NASDAQ	SLAB	Thu, Nov 30, 2000	22.73	22.73	15.25	19.31
174	NASDAQ	SLAB	Wed, Nov 29, 2000	23.25	23.50	22.00	23.00
173	NASDAQ	SLAB	Tue, Nov 28, 2000	26.25	26.25	22.88	22.88
172	NASDAQ	SLAB	Mon, Nov 27, 2000	26.00	28.00	25.25	25.63
171	NASDAQ	SLAB	Fri, Nov 24, 2000	26.38	27.13	25.75	26.13
170	NASDAQ	SLAB	Wed, Nov 22, 2000	27.38	29.13	25.00	26.75
169	NASDAQ	SLAB	Tue, Nov 21, 2000	28.38	29.13	25.25	27.75
168	NASDAQ	SLAB	Mon, Nov 20, 2000	28.61	29.75	26.63	28.50
167	NASDAQ	SLAB	Fri, Nov 17, 2000	28.89	29.13	25.63	28.75
166	NASDAQ	SLAB	Thu, Nov 16, 2000	28.88	29.50	28.88	29.06
165	NASDAQ	SLAB	Wed, Nov 15, 2000	28.94	33.75	28.00	29.50
164	NASDAQ	SLAB	Tue, Nov 14, 2000	28.38	29.31	27.25	28.81
163	NASDAQ	SLAB	Mon, Nov 13, 2000	25.88	29.88	25.38	28.13
162	NASDAQ	SLAB	Fri, Nov 10, 2000	29.50	29.88	25.25	27.00
161	NASDAQ	SLAB	Thu, Nov 9, 2000	32.25	32.38	29.56	29.75
160	NASDAQ	SLAB	Wed, Nov 8, 2000	34.33	35.00	32.31	32.31
159	NASDAQ	SLAB	Tue, Nov 7, 2000	36.00	38.25	33.50	34.56
158	NASDAQ	SLAB	Mon, Nov 6, 2000	37.75	39.88	35.38	38.63
157	NASDAQ	SLAB	Fri, Nov 3, 2000	31.27	38.00	30.94	38.00
156	NASDAQ	SLAB	Thu, Nov 2, 2000	31.00	32.38	29.69	32.00
155	NASDAQ	SLAB	Wed, Nov 1, 2000	27.50	31.00	27.50	30.38
154	NASDAQ	SLAB	Tue, Oct 31, 2000	25.88	28.38	25.50	28.06
153	NASDAQ	SLAB	Mon, Oct 30, 2000	27.19	28.63	24.88	25.31
152	NASDAQ	SLAB	Fri, Oct 27, 2000	28.25	29.69	25.63	27.38
151	NASDAQ	SLAB	Thu, Oct 26, 2000	23.38	29.50	22.06	28.13
150	NASDAQ	SLAB	Wed, Oct 25, 2000	27.25	28.06	20.00	22.00
149	NASDAQ	SLAB	Tue, Oct 24, 2000	29.00	30.13	26.75	27.69
148	NASDAQ	SLAB	Mon, Oct 23, 2000	30.72	30.88	29.06	29.06
147	NASDAQ	SLAB	Fri, Oct 20, 2000	30.00	33.88	29.25	30.13
146	NASDAQ	SLAB	Thu, Oct 19, 2000	31.27	31.38	28.00	29.63
145	NASDAQ	SLAB	Wed, Oct 18, 2000	34.88	35.75	30.00	30.81
144	NASDAQ	SLAB	Tue, Oct 17, 2000	39.98	40.00	34.50	36.00
143	NASDAQ	SLAB	Mon, Oct 16, 2000	39.06	42.00	38.50	38.50
142	NASDAQ	SLAB	Fri, Oct 13, 2000	36.00	39.75	35.00	38.75
141	NASDAQ	SLAB	Thu, Oct 12, 2000	39.63	40.75	34.81	34.88
140	NASDAQ	SLAB	Wed, Oct 11, 2000	39.50	40.88	39.25	39.63
139	NASDAQ	SLAB	Tue, Oct 10, 2000	39.88	42.00	39.75	41.63
138	NASDAQ	SLAB	Mon, Oct 9, 2000	38.38	42.00	36.50	40.00
137	NASDAQ	SLAB	Fri, Oct 6, 2000	39.25	39.25	38.06	38.50
136	NASDAQ	SLAB	Thu, Oct 5, 2000	39.00	42.13	38.06	39.13
135	NASDAQ	SLAB	Wed, Oct 4, 2000	37.25	39.00	34.06	39.00
134	NASDAQ	SLAB	Tue, Oct 3, 2000	39.50	39.50	35.00	35.06
133	NASDAQ	SLAB	Mon, Oct 2, 2000	41.25	42.00	35.88	37.75
132	NASDAQ	SLAB	Fri, Sep 29, 2000	43.03	43.13	40.38	41.00
131	NASDAQ	SLAB	Thu, Sep 28, 2000	39.44	43.00	39.25	42.63
130	NASDAQ	SLAB	Wed, Sep 27, 2000	39.50	40.19	36.00	39.00
129	NASDAQ	SLAB	Tue, Sep 26, 2000	43.94	44.00	39.75	40.00
128	NASDAQ	SLAB	Mon, Sep 25, 2000	46.50	47.00	42.38	43.00
127	NASDAQ	SLAB	Fri, Sep 22, 2000	46.75	47.50	42.50	43.75
126	NASDAQ	SLAB	Thu, Sep 21, 2000	49.31	51.38	48.25	49.63
125	NASDAQ	SLAB	Wed, Sep 20, 2000	46.63	49.25	44.50	48.88
124	NASDAQ	SLAB	Tue, Sep 19, 2000	50.13	50.50	48.13	48.25
123	NASDAQ	SLAB	Mon, Sep 18, 2000	54.81	55.50	50.13	50.75
122	NASDAQ	SLAB	Fri, Sep 15, 2000	54.94	56.13	54.50	55.13
121	NASDAQ	SLAB	Thu, Sep 14, 2000	53.81	55.88	53.75	55.00
120	NASDAQ	SLAB	Wed, Sep 13, 2000	55.13	56.03	53.75	54.25
119	NASDAQ	SLAB	Tue, Sep 12, 2000	57.00	57.00	55.00	55.25
118	NASDAQ	SLAB	Mon, Sep 11, 2000	57.75	58.06	55.13	55.38
117	NASDAQ	SLAB	Fri, Sep 8, 2000	60.38	60.50	58.00	58.00
116	NASDAQ	SLAB	Thu, Sep 7, 2000	59.63	61.00	59.63	60.88
115	NASDAQ	SLAB	Wed, Sep 6, 2000	61.50	61.50	58.13	59.50
114	NASDAQ	SLAB	Tue, Sep 5, 2000	61.38	61.38	58.25	60.25
113	NASDAQ	SLAB	Fri, Sep 1, 2000	60.13	61.50	60.13	61.13
112	NASDAQ	SLAB	Thu, Aug 31, 2000	60.94	61.75	59.63	60.38
111	NASDAQ	SLAB	Wed, Aug 30, 2000	62.25	62.63	60.75	61.00
110	NASDAQ	SLAB	Tue, Aug 29, 2000	63.31	63.31	61.00	62.00
109	NASDAQ	SLAB	Mon, Aug 28, 2000	61.31	64.25	60.75	62.31
108	NASDAQ	SLAB	Fri, Aug 25, 2000	59.75	61.50	59.75	60.94
107	NASDAQ	SLAB	Thu, Aug 24, 2000	59.88	62.25	59.75	60.00
106	NASDAQ	SLAB	Wed, Aug 23, 2000	62.13	62.13	59.75	59.88
105	NASDAQ	SLAB	Tue, Aug 22, 2000	64.50	66.44	57.50	62.13
104	NASDAQ	SLAB	Mon, Aug 21, 2000	67.88	67.88	63.75	65.00
103	NASDAQ	SLAB	Fri, Aug 18, 2000	66.00	68.25	64.06	67.00
102	NASDAQ	SLAB	Thu, Aug 17, 2000	68.00	73.00	64.00	65.00
101	NASDAQ	SLAB	Wed, Aug 16, 2000	66.50	69.88	63.00	69.00
100	NASDAQ	SLAB	Tue, Aug 15, 2000	58.38	69.00	58.38	66.50
99	NASDAQ	SLAB	Mon, Aug 14, 2000	56.25	60.00	56.25	58.25
98	NASDAQ	SLAB	Fri, Aug 11, 2000	57.25	58.25	56.25	58.19
97	NASDAQ	SLAB	Thu, Aug 10, 2000	57.25	58.25	56.25	58.00
96	NASDAQ	SLAB	Wed, Aug 9, 2000	58.00	58.00	56.13	57.50
95	NASDAQ	SLAB	Tue, Aug 8, 2000	57.00	57.00	54.38	55.88
94	NASDAQ	SLAB	Mon, Aug 7, 2000	55.75	58.25	55.75	56.88
93	NASDAQ	SLAB	Fri, Aug 4, 2000	58.75	58.75	55.00	55.50
92	NASDAQ	SLAB	Thu, Aug 3, 2000	55.50	58.75	55.00	58.75
91	NASDAQ	SLAB	Wed, Aug 2, 2000	59.00	59.00	56.56	57.31
90	NASDAQ	SLAB	Tue, Aug 1, 2000	59.50	59.50	56.88	56.88
89	NASDAQ	SLAB	Mon, Jul 31, 2000	57.50	59.63	57.50	57.56
88	NASDAQ	SLAB	Fri, Jul 28, 2000	57.38	57.38	54.00	57.13
87	NASDAQ	SLAB	Thu, Jul 27, 2000	57.38	57.50	56.63	56.88
86	NASDAQ	SLAB	Wed, Jul 26, 2000	62.50	62.50	56.00	58.50
85	NASDAQ	SLAB	Tue, Jul 25, 2000	65.25	66.00	62.50	63.00
84	NASDAQ	SLAB	Mon, Jul 24, 2000	64.00	66.50	64.00	65.25
83	NASDAQ	SLAB	Fri, Jul 21, 2000	68.00	68.50	64.00	64.25
82	NASDAQ	SLAB	Thu, Jul 20, 2000	68.25	72.25	66.50	69.94
81	NASDAQ	SLAB	Wed, Jul 19, 2000	70.00	70.00	67.00	67.06
80	NASDAQ	SLAB	Tue, Jul 18, 2000	74.53	74.88	65.50	69.88
79	NASDAQ	SLAB	Mon, Jul 17, 2000	70.25	78.00	70.00	74.48
78	NASDAQ	SLAB	Fri, Jul 14, 2000	69.94	69.94	63.81	68.38
77	NASDAQ	SLAB	Thu, Jul 13, 2000	72.00	72.94	62.00	66.00
76	NASDAQ	SLAB	Wed, Jul 12, 2000	65.56	73.00	64.78	69.00
75	NASDAQ	SLAB	Tue, Jul 11, 2000	59.13	66.50	59.00	63.13
74	NASDAQ	SLAB	Mon, Jul 10, 2000	54.13	59.88	54.13	58.38
73	NASDAQ	SLAB	Fri, Jul 7, 2000	52.00	54.75	51.75	54.00
72	NASDAQ	SLAB	Thu, Jul 6, 2000	51.88	53.50	50.00	53.25
71	NASDAQ	SLAB	Wed, Jul 5, 2000	52.63	54.88	51.00	52.69
70	NASDAQ	SLAB	Mon, Jul 3, 2000	57.09	57.09	52.25	54.00
69	NASDAQ	SLAB	Fri, Jun 30, 2000	58.88	60.00	52.00	53.13
68	NASDAQ	SLAB	Thu, Jun 29, 2000	58.88	58.88	55.00	56.44
67	NASDAQ	SLAB	Wed, Jun 28, 2000	57.00	60.00	55.00	58.38
66	NASDAQ	SLAB	Tue, Jun 27, 2000	55.25	57.94	52.00	52.00
65	NASDAQ	SLAB	Mon, Jun 26, 2000	58.63	58.63	55.00	56.25
64	NASDAQ	SLAB	Fri, Jun 23, 2000	56.63	58.38	56.06	57.00
63	NASDAQ	SLAB	Thu, Jun 22, 2000	53.00	60.50	53.00	57.00
62	NASDAQ	SLAB	Wed, Jun 21, 2000	53.25	54.50	51.00	53.00
61	NASDAQ	SLAB	Tue, Jun 20, 2000	54.00	55.00	51.31	53.00
60	NASDAQ	SLAB	Mon, Jun 19, 2000	58.63	60.69	52.00	52.00
59	NASDAQ	SLAB	Fri, Jun 16, 2000	62.00	62.00	58.00	60.00
58	NASDAQ	SLAB	Thu, Jun 15, 2000	66.25	67.00	59.25	60.25
57	NASDAQ	SLAB	Wed, Jun 14, 2000	62.50	71.44	62.50	65.06
56	NASDAQ	SLAB	Tue, Jun 13, 2000	58.13	63.75	57.50	62.50
55	NASDAQ	SLAB	Mon, Jun 12, 2000	64.00	66.50	59.50	63.88
54	NASDAQ	SLAB	Fri, Jun 9, 2000	56.38	73.94	56.38	63.63
53	NASDAQ	SLAB	Thu, Jun 8, 2000	50.00	56.50	49.50	56.38
52	NASDAQ	SLAB	Wed, Jun 7, 2000	49.63	52.00	48.38	50.00
51	NASDAQ	SLAB	Tue, Jun 6, 2000	52.00	52.13	47.75	48.50
50	NASDAQ	SLAB	Mon, Jun 5, 2000	50.00	51.00	49.13	49.75
49	NASDAQ	SLAB	Fri, Jun 2, 2000	55.00	55.00	49.38	50.06
48	NASDAQ	SLAB	Thu, Jun 1, 2000	48.00	51.50	47.63	48.00
47	NASDAQ	SLAB	Wed, May 31, 2000	58.00	59.88	45.50	46.06
46	NASDAQ	SLAB	Tue, May 30, 2000	53.00	58.75	52.00	56.06
45	NASDAQ	SLAB	Fri, May 26, 2000	61.00	61.00	51.13	53.69
44	NASDAQ	SLAB	Thu, May 25, 2000	67.00	67.00	58.75	60.00
43	NASDAQ	SLAB	Wed, May 24, 2000	70.00	70.00	58.75	64.75
42	NASDAQ	SLAB	Tue, May 23, 2000	72.63	73.13	71.00	71.00
41	NASDAQ	SLAB	Mon, May 22, 2000	71.00	73.75	69.00	73.75
40	NASDAQ	SLAB	Fri, May 19, 2000	75.63	76.00	71.75	73.00
39	NASDAQ	SLAB	Thu, May 18, 2000	78.50	78.88	75.63	76.00
38	NASDAQ	SLAB	Wed, May 17, 2000	76.25	82.00	76.06	79.50
37	NASDAQ	SLAB	Tue, May 16, 2000	74.94	80.88	74.00	79.00
36	NASDAQ	SLAB	Mon, May 15, 2000	78.38	78.38	70.50	73.00
35	NASDAQ	SLAB	Fri, May 12, 2000	79.75	80.75	78.63	78.69
34	NASDAQ	SLAB	Thu, May 11, 2000	81.00	82.00	78.63	80.50
33	NASDAQ	SLAB	Wed, May 10, 2000	79.25	84.00	75.75	80.00
32	NASDAQ	SLAB	Tue, May 9, 2000	84.81	87.00	75.75	82.50
31	NASDAQ	SLAB	Mon, May 8, 2000	91.50	91.50	80.00	80.69
30	NASDAQ	SLAB	Fri, May 5, 2000	94.69	96.75	92.00	92.00
29	NASDAQ	SLAB	Thu, May 4, 2000	92.50	96.75	91.75	93.38
28	NASDAQ	SLAB	Wed, May 3, 2000	98.13	102.75	85.00	91.50
27	NASDAQ	SLAB	Tue, May 2, 2000	94.00	101.00	94.00	98.00
26	NASDAQ	SLAB	Mon, May 1, 2000	87.00	100.00	84.00	93.50
25	NASDAQ	SLAB	Fri, Apr 28, 2000	84.50	89.00	83.38	87.00
24	NASDAQ	SLAB	Thu, Apr 27, 2000	78.00	87.50	74.50	87.25
23	NASDAQ	SLAB	Wed, Apr 26, 2000	81.88	82.00	78.38	79.44
22	NASDAQ	SLAB	Tue, Apr 25, 2000	75.44	83.88	75.00	80.75
21	NASDAQ	SLAB	Mon, Apr 24, 2000	75.00	80.00	69.00	74.31
20	NASDAQ	SLAB	Thu, Apr 20, 2000	78.50	80.00	75.00	75.06
19	NASDAQ	SLAB	Wed, Apr 19, 2000	83.75	85.00	76.88	81.00
18	NASDAQ	SLAB	Tue, Apr 18, 2000	72.50	85.00	71.00	82.50
17	NASDAQ	SLAB	Mon, Apr 17, 2000	60.06	70.00	56.00	70.00
16	NASDAQ	SLAB	Fri, Apr 14, 2000	72.00	72.00	60.00	63.00
15	NASDAQ	SLAB	Thu, Apr 13, 2000	69.75	73.00	66.25	72.00
14	NASDAQ	SLAB	Wed, Apr 12, 2000	74.78	76.00	68.75	69.00
13	NASDAQ	SLAB	Tue, Apr 11, 2000	68.00	78.75	66.00	74.75
12	NASDAQ	SLAB	Mon, Apr 10, 2000	79.00	83.00	74.25	75.00
11	NASDAQ	SLAB	Fri, Apr 7, 2000	77.31	85.69	74.00	82.00
10	NASDAQ	SLAB	Thu, Apr 6, 2000	78.88	84.00	71.00	77.88
9	NASDAQ	SLAB	Wed, Apr 5, 2000	76.63	82.00	69.63	70.50
8	NASDAQ	SLAB	Tue, Apr 4, 2000	75.00	79.00	57.00	77.00
7	NASDAQ	SLAB	Mon, Apr 3, 2000	86.63	87.88	72.50	73.19
6	NASDAQ	SLAB	Fri, Mar 31, 2000	85.00	89.00	74.50	88.50
5	NASDAQ	SLAB	Thu, Mar 30, 2000	94.94	96.00	71.38	85.00
4	NASDAQ	SLAB	Wed, Mar 29, 2000	90.00	105.75	85.00	93.13
3	NASDAQ	SLAB	Tue, Mar 28, 2000	74.94	97.00	72.50	89.06
2	NASDAQ	SLAB	Mon, Mar 27, 2000	65.13	76.63	64.50	75.00
1	NASDAQ	SLAB	Fri, Mar 24, 2000	63.00	79.94	62.98	69.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Silicon Laboratories Inc NASDAQ:SLAB 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