Simulations Plus Inc NASDAQ:SLP Historical Prices

Below are the 6281 trading days of historical prices for SLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6281	NASDAQ	SLP	Fri, Mar 1, 2024	41.53	41.95	40.45	41.51
6280	NASDAQ	SLP	Thu, Feb 29, 2024	42.61	42.67	41.36	41.50
6279	NASDAQ	SLP	Wed, Feb 28, 2024	41.57	41.94	41.29	41.93
6278	NASDAQ	SLP	Tue, Feb 27, 2024	42.44	42.52	41.33	42.05
6277	NASDAQ	SLP	Mon, Feb 26, 2024	41.47	42.30	41.47	42.19
6276	NASDAQ	SLP	Fri, Feb 23, 2024	41.75	42.11	41.18	41.70
6275	NASDAQ	SLP	Thu, Feb 22, 2024	41.20	42.15	41.20	41.75
6274	NASDAQ	SLP	Wed, Feb 21, 2024	41.53	41.77	40.20	41.20
6273	NASDAQ	SLP	Tue, Feb 20, 2024	42.74	43.43	41.27	41.62
6272	NASDAQ	SLP	Fri, Feb 16, 2024	41.77	43.50	40.48	43.43
6271	NASDAQ	SLP	Thu, Feb 15, 2024	41.71	42.31	41.45	42.13
6270	NASDAQ	SLP	Wed, Feb 14, 2024	39.62	41.43	39.54	41.32
6269	NASDAQ	SLP	Tue, Feb 13, 2024	40.99	41.01	38.52	38.98
6268	NASDAQ	SLP	Mon, Feb 12, 2024	41.68	43.17	41.68	42.66
6267	NASDAQ	SLP	Fri, Feb 9, 2024	41.05	41.48	40.03	41.48
6266	NASDAQ	SLP	Thu, Feb 8, 2024	38.85	40.74	38.59	40.74
6265	NASDAQ	SLP	Wed, Feb 7, 2024	38.52	39.23	38.02	38.54
6264	NASDAQ	SLP	Tue, Feb 6, 2024	37.38	38.36	37.02	38.28
6263	NASDAQ	SLP	Mon, Feb 5, 2024	35.98	38.05	35.98	37.48
6262	NASDAQ	SLP	Fri, Feb 2, 2024	37.61	38.20	37.57	37.86
6261	NASDAQ	SLP	Thu, Feb 1, 2024	38.17	38.58	37.43	38.05
6260	NASDAQ	SLP	Wed, Jan 31, 2024	39.47	39.68	37.75	37.90
6259	NASDAQ	SLP	Tue, Jan 30, 2024	39.23	39.49	36.91	39.35
6258	NASDAQ	SLP	Mon, Jan 29, 2024	38.60	39.84	38.36	39.73
6257	NASDAQ	SLP	Fri, Jan 26, 2024	39.53	39.55	38.59	38.86
6256	NASDAQ	SLP	Thu, Jan 25, 2024	40.14	40.14	38.77	39.14
6255	NASDAQ	SLP	Wed, Jan 24, 2024	40.61	40.61	38.98	39.44
6254	NASDAQ	SLP	Tue, Jan 23, 2024	40.75	40.75	39.26	40.03
6253	NASDAQ	SLP	Mon, Jan 22, 2024	39.00	40.48	38.97	40.46
6252	NASDAQ	SLP	Fri, Jan 19, 2024	38.13	38.50	37.23	38.50
6251	NASDAQ	SLP	Thu, Jan 18, 2024	38.00	38.16	37.21	37.93
6250	NASDAQ	SLP	Wed, Jan 17, 2024	37.76	38.45	37.35	37.67
6249	NASDAQ	SLP	Tue, Jan 16, 2024	38.63	39.15	37.90	38.25
6248	NASDAQ	SLP	Fri, Jan 12, 2024	39.40	39.59	38.53	38.61
6247	NASDAQ	SLP	Thu, Jan 11, 2024	38.60	39.23	37.73	38.85
6246	NASDAQ	SLP	Wed, Jan 10, 2024	38.72	38.72	37.73	38.49
6245	NASDAQ	SLP	Tue, Jan 9, 2024	38.80	39.23	38.09	38.55
6244	NASDAQ	SLP	Mon, Jan 8, 2024	40.07	40.69	39.05	39.25
6243	NASDAQ	SLP	Fri, Jan 5, 2024	40.38	40.88	39.57	40.00
6242	NASDAQ	SLP	Thu, Jan 4, 2024	43.74	44.83	40.57	41.02
6241	NASDAQ	SLP	Wed, Jan 3, 2024	44.75	44.75	42.77	43.18
6240	NASDAQ	SLP	Tue, Jan 2, 2024	44.81	45.09	43.92	44.70
6239	NASDAQ	SLP	Fri, Dec 29, 2023	45.62	45.66	44.60	44.75
6238	NASDAQ	SLP	Thu, Dec 28, 2023	45.27	45.74	45.10	45.65
6237	NASDAQ	SLP	Wed, Dec 27, 2023	45.78	45.92	44.76	45.37
6236	NASDAQ	SLP	Tue, Dec 26, 2023	45.61	46.15	45.23	45.71
6235	NASDAQ	SLP	Fri, Dec 22, 2023	44.99	45.46	44.83	45.41
6234	NASDAQ	SLP	Thu, Dec 21, 2023	44.11	45.03	43.50	44.73
6233	NASDAQ	SLP	Wed, Dec 20, 2023	43.21	44.06	42.79	43.44
6232	NASDAQ	SLP	Tue, Dec 19, 2023	40.98	43.44	40.98	43.15
6231	NASDAQ	SLP	Mon, Dec 18, 2023	42.07	42.14	40.70	40.95
6230	NASDAQ	SLP	Fri, Dec 15, 2023	42.57	43.17	41.28	42.01
6229	NASDAQ	SLP	Thu, Dec 14, 2023	41.46	42.43	41.30	42.18
6228	NASDAQ	SLP	Wed, Dec 13, 2023	39.57	40.95	39.22	40.76
6227	NASDAQ	SLP	Tue, Dec 12, 2023	39.81	39.92	39.31	39.63
6226	NASDAQ	SLP	Mon, Dec 11, 2023	39.18	40.00	38.95	39.70
6225	NASDAQ	SLP	Fri, Dec 8, 2023	39.61	39.75	38.95	39.37
6224	NASDAQ	SLP	Thu, Dec 7, 2023	38.43	39.79	38.43	39.64
6223	NASDAQ	SLP	Wed, Dec 6, 2023	39.26	39.61	38.37	38.43
6222	NASDAQ	SLP	Tue, Dec 5, 2023	38.72	38.94	38.10	38.92
6221	NASDAQ	SLP	Mon, Dec 4, 2023	38.40	39.21	38.10	38.82
6220	NASDAQ	SLP	Fri, Dec 1, 2023	38.77	39.43	38.08	38.68
6219	NASDAQ	SLP	Thu, Nov 30, 2023	39.39	39.73	38.80	39.20
6218	NASDAQ	SLP	Wed, Nov 29, 2023	39.29	40.08	39.16	39.22
6217	NASDAQ	SLP	Tue, Nov 28, 2023	39.18	39.41	38.71	38.79
6216	NASDAQ	SLP	Mon, Nov 27, 2023	39.49	40.00	39.10	39.39
6215	NASDAQ	SLP	Fri, Nov 24, 2023	39.35	39.89	39.11	39.65
6214	NASDAQ	SLP	Wed, Nov 22, 2023	38.92	40.00	38.50	39.57
6213	NASDAQ	SLP	Tue, Nov 21, 2023	38.52	38.70	37.53	38.39
6212	NASDAQ	SLP	Mon, Nov 20, 2023	38.70	39.33	38.22	38.66
6211	NASDAQ	SLP	Fri, Nov 17, 2023	39.15	39.54	38.55	39.08
6210	NASDAQ	SLP	Thu, Nov 16, 2023	39.10	40.00	38.09	38.98
6209	NASDAQ	SLP	Wed, Nov 15, 2023	38.64	40.12	38.22	38.86
6208	NASDAQ	SLP	Tue, Nov 14, 2023	37.84	38.57	37.12	38.40
6207	NASDAQ	SLP	Mon, Nov 13, 2023	35.50	36.72	34.51	36.50
6206	NASDAQ	SLP	Fri, Nov 10, 2023	34.77	35.97	34.04	35.66
6205	NASDAQ	SLP	Thu, Nov 9, 2023	35.65	35.70	34.26	34.49
6204	NASDAQ	SLP	Wed, Nov 8, 2023	36.10	36.10	34.68	35.32
6203	NASDAQ	SLP	Tue, Nov 7, 2023	36.14	36.93	35.01	35.82
6202	NASDAQ	SLP	Mon, Nov 6, 2023	36.50	36.68	35.58	36.13
6201	NASDAQ	SLP	Fri, Nov 3, 2023	34.97	36.82	34.72	36.49
6200	NASDAQ	SLP	Thu, Nov 2, 2023	35.23	35.23	34.06	34.87
6199	NASDAQ	SLP	Wed, Nov 1, 2023	34.97	35.03	33.51	34.74
6198	NASDAQ	SLP	Tue, Oct 31, 2023	34.21	35.31	34.18	35.27
6197	NASDAQ	SLP	Mon, Oct 30, 2023	34.76	35.60	33.12	33.88
6196	NASDAQ	SLP	Fri, Oct 27, 2023	33.33	34.24	32.69	33.96
6195	NASDAQ	SLP	Thu, Oct 26, 2023	34.50	35.01	33.07	33.36
6194	NASDAQ	SLP	Wed, Oct 25, 2023	39.42	39.68	38.42	39.11
6193	NASDAQ	SLP	Tue, Oct 24, 2023	39.50	40.41	39.13	39.82
6192	NASDAQ	SLP	Mon, Oct 23, 2023	39.16	39.53	38.96	39.23
6191	NASDAQ	SLP	Fri, Oct 20, 2023	40.09	40.09	39.07	39.30
6190	NASDAQ	SLP	Thu, Oct 19, 2023	39.56	40.27	39.34	39.98
6189	NASDAQ	SLP	Wed, Oct 18, 2023	40.74	40.74	39.35	39.42
6188	NASDAQ	SLP	Tue, Oct 17, 2023	40.53	41.80	40.53	40.79
6187	NASDAQ	SLP	Mon, Oct 16, 2023	40.89	41.44	40.59	40.83
6186	NASDAQ	SLP	Fri, Oct 13, 2023	40.50	40.92	40.10	40.65
6185	NASDAQ	SLP	Thu, Oct 12, 2023	42.09	42.09	40.30	40.50
6184	NASDAQ	SLP	Wed, Oct 11, 2023	42.16	42.16	41.33	41.97
6183	NASDAQ	SLP	Tue, Oct 10, 2023	41.46	42.67	41.45	42.10
6182	NASDAQ	SLP	Mon, Oct 9, 2023	43.25	43.25	41.18	41.35
6181	NASDAQ	SLP	Fri, Oct 6, 2023	41.52	44.14	41.15	43.68
6180	NASDAQ	SLP	Thu, Oct 5, 2023	41.73	42.17	40.96	41.62
6179	NASDAQ	SLP	Wed, Oct 4, 2023	41.46	42.42	41.04	41.91
6178	NASDAQ	SLP	Tue, Oct 3, 2023	41.14	41.89	40.94	41.41
6177	NASDAQ	SLP	Mon, Oct 2, 2023	41.41	41.88	40.74	41.52
6176	NASDAQ	SLP	Fri, Sep 29, 2023	41.24	41.84	40.65	41.70
6175	NASDAQ	SLP	Thu, Sep 28, 2023	41.10	41.65	40.65	41.05
6174	NASDAQ	SLP	Wed, Sep 27, 2023	40.78	41.25	40.45	40.94
6173	NASDAQ	SLP	Tue, Sep 26, 2023	40.40	40.79	39.74	40.46
6172	NASDAQ	SLP	Mon, Sep 25, 2023	39.67	40.73	39.44	40.68
6171	NASDAQ	SLP	Fri, Sep 22, 2023	40.00	40.59	39.94	40.27
6170	NASDAQ	SLP	Thu, Sep 21, 2023	40.50	40.50	39.72	40.03
6169	NASDAQ	SLP	Wed, Sep 20, 2023	41.10	41.43	40.69	40.73
6168	NASDAQ	SLP	Tue, Sep 19, 2023	40.91	41.43	40.61	40.91
6167	NASDAQ	SLP	Mon, Sep 18, 2023	41.39	41.69	40.70	41.12
6166	NASDAQ	SLP	Fri, Sep 15, 2023	41.77	41.88	40.52	41.00
6165	NASDAQ	SLP	Thu, Sep 14, 2023	41.93	42.08	41.53	41.68
6164	NASDAQ	SLP	Wed, Sep 13, 2023	40.82	42.16	40.51	41.46
6163	NASDAQ	SLP	Tue, Sep 12, 2023	41.84	41.88	40.82	40.95
6162	NASDAQ	SLP	Mon, Sep 11, 2023	41.87	41.87	41.87	41.87
6161	NASDAQ	SLP	Fri, Sep 8, 2023	42.93	42.96	41.49	41.80
6160	NASDAQ	SLP	Thu, Sep 7, 2023	43.20	43.27	42.33	42.84
6159	NASDAQ	SLP	Wed, Sep 6, 2023	42.98	43.33	42.80	43.17
6158	NASDAQ	SLP	Tue, Sep 5, 2023	44.76	44.76	42.51	42.67
6157	NASDAQ	SLP	Fri, Sep 1, 2023	44.87	45.47	44.54	44.90
6156	NASDAQ	SLP	Thu, Aug 31, 2023	45.43	46.00	44.49	44.49
6155	NASDAQ	SLP	Wed, Aug 30, 2023	46.11	46.63	45.35	45.45
6154	NASDAQ	SLP	Tue, Aug 29, 2023	45.69	46.10	45.48	46.09
6153	NASDAQ	SLP	Mon, Aug 28, 2023	45.07	45.94	44.62	45.69
6152	NASDAQ	SLP	Fri, Aug 25, 2023	45.11	45.45	44.53	44.97
6151	NASDAQ	SLP	Thu, Aug 24, 2023	45.46	45.70	44.28	45.03
6150	NASDAQ	SLP	Wed, Aug 23, 2023	45.38	46.00	44.81	45.44
6149	NASDAQ	SLP	Tue, Aug 22, 2023	46.57	46.61	45.21	45.35
6148	NASDAQ	SLP	Mon, Aug 21, 2023	46.29	46.93	45.95	46.33
6147	NASDAQ	SLP	Fri, Aug 18, 2023	46.02	47.16	46.02	46.29
6146	NASDAQ	SLP	Thu, Aug 17, 2023	46.93	46.93	46.14	46.36
6145	NASDAQ	SLP	Wed, Aug 16, 2023	47.90	48.43	46.95	47.02
6144	NASDAQ	SLP	Tue, Aug 15, 2023	47.99	48.49	47.40	48.01
6143	NASDAQ	SLP	Mon, Aug 14, 2023	47.57	48.13	46.95	48.13
6142	NASDAQ	SLP	Fri, Aug 11, 2023	48.20	48.88	47.19	47.62
6141	NASDAQ	SLP	Thu, Aug 10, 2023	50.28	50.35	48.31	48.47
6140	NASDAQ	SLP	Wed, Aug 9, 2023	51.35	51.46	50.19	50.27
6139	NASDAQ	SLP	Tue, Aug 8, 2023	50.98	52.69	50.98	51.33
6138	NASDAQ	SLP	Mon, Aug 7, 2023	50.48	52.28	50.00	51.51
6137	NASDAQ	SLP	Fri, Aug 4, 2023	49.39	50.85	48.75	50.59
6136	NASDAQ	SLP	Thu, Aug 3, 2023	51.00	51.00	49.05	49.37
6135	NASDAQ	SLP	Wed, Aug 2, 2023	50.47	51.21	50.24	51.07
6134	NASDAQ	SLP	Tue, Aug 1, 2023	49.67	51.22	49.07	50.68
6133	NASDAQ	SLP	Mon, Jul 31, 2023	49.38	50.09	49.34	49.80
6132	NASDAQ	SLP	Fri, Jul 28, 2023	50.17	50.17	48.26	49.34
6131	NASDAQ	SLP	Thu, Jul 27, 2023	49.16	50.02	48.85	49.80
6130	NASDAQ	SLP	Wed, Jul 26, 2023	46.62	48.94	46.53	48.75
6129	NASDAQ	SLP	Tue, Jul 25, 2023	47.91	48.14	46.59	46.62
6128	NASDAQ	SLP	Mon, Jul 24, 2023	48.07	48.37	47.66	48.12
6127	NASDAQ	SLP	Fri, Jul 21, 2023	48.56	48.87	47.97	48.12
6126	NASDAQ	SLP	Thu, Jul 20, 2023	48.17	48.75	47.96	48.27
6125	NASDAQ	SLP	Wed, Jul 19, 2023	46.00	48.33	45.91	48.11
6124	NASDAQ	SLP	Tue, Jul 18, 2023	47.50	47.52	45.37	46.34
6123	NASDAQ	SLP	Mon, Jul 17, 2023	47.51	47.86	45.66	47.49
6122	NASDAQ	SLP	Fri, Jul 14, 2023	46.97	48.24	46.39	47.59
6121	NASDAQ	SLP	Thu, Jul 13, 2023	45.82	47.16	45.50	46.96
6120	NASDAQ	SLP	Wed, Jul 12, 2023	45.99	47.68	45.45	45.65
6119	NASDAQ	SLP	Tue, Jul 11, 2023	44.09	45.41	44.02	45.37
6118	NASDAQ	SLP	Mon, Jul 10, 2023	41.61	44.32	41.25	43.92
6117	NASDAQ	SLP	Fri, Jul 7, 2023	40.37	42.53	40.13	41.97
6116	NASDAQ	SLP	Thu, Jul 6, 2023	43.17	43.27	40.90	41.29
6115	NASDAQ	SLP	Wed, Jul 5, 2023	44.20	44.89	43.35	43.51
6114	NASDAQ	SLP	Mon, Jul 3, 2023	43.27	44.45	43.16	44.16
6113	NASDAQ	SLP	Fri, Jun 30, 2023	43.15	43.88	42.48	43.33
6112	NASDAQ	SLP	Thu, Jun 29, 2023	43.14	43.28	42.42	42.74
6111	NASDAQ	SLP	Wed, Jun 28, 2023	43.80	43.80	42.65	43.22
6110	NASDAQ	SLP	Tue, Jun 27, 2023	44.81	44.81	43.69	43.79
6109	NASDAQ	SLP	Mon, Jun 26, 2023	45.46	45.72	44.70	44.74
6108	NASDAQ	SLP	Fri, Jun 23, 2023	46.53	46.74	45.38	45.41
6107	NASDAQ	SLP	Thu, Jun 22, 2023	47.83	47.83	46.37	46.98
6106	NASDAQ	SLP	Wed, Jun 21, 2023	46.76	48.20	46.25	47.77
6105	NASDAQ	SLP	Tue, Jun 20, 2023	46.71	47.30	46.21	46.65
6104	NASDAQ	SLP	Fri, Jun 16, 2023	47.56	47.56	45.77	46.69
6103	NASDAQ	SLP	Thu, Jun 15, 2023	46.56	47.11	46.02	47.00
6102	NASDAQ	SLP	Wed, Jun 14, 2023	46.88	47.28	46.05	46.37
6101	NASDAQ	SLP	Tue, Jun 13, 2023	45.87	47.18	45.69	46.68
6100	NASDAQ	SLP	Mon, Jun 12, 2023	44.95	45.81	44.55	45.57
6099	NASDAQ	SLP	Fri, Jun 9, 2023	46.75	47.76	44.69	44.95
6098	NASDAQ	SLP	Thu, Jun 8, 2023	47.26	47.41	46.27	46.82
6097	NASDAQ	SLP	Wed, Jun 7, 2023	48.31	49.09	47.25	47.26
6096	NASDAQ	SLP	Tue, Jun 6, 2023	47.17	48.40	46.80	48.00
6095	NASDAQ	SLP	Mon, Jun 5, 2023	46.94	47.65	46.64	47.21
6094	NASDAQ	SLP	Fri, Jun 2, 2023	46.26	47.62	45.66	47.47
6093	NASDAQ	SLP	Thu, Jun 1, 2023	44.19	46.25	43.55	45.95
6092	NASDAQ	SLP	Wed, May 31, 2023	45.88	46.18	43.44	44.19
6091	NASDAQ	SLP	Tue, May 30, 2023	45.07	47.70	45.07	46.13
6090	NASDAQ	SLP	Fri, May 26, 2023	44.60	45.10	44.37	45.03
6089	NASDAQ	SLP	Thu, May 25, 2023	44.49	44.59	43.44	44.48
6088	NASDAQ	SLP	Wed, May 24, 2023	44.22	44.77	43.03	44.02
6087	NASDAQ	SLP	Tue, May 23, 2023	43.48	44.95	42.72	44.52
6086	NASDAQ	SLP	Mon, May 22, 2023	42.11	43.55	42.11	43.48
6085	NASDAQ	SLP	Fri, May 19, 2023	42.10	42.29	41.62	42.19
6084	NASDAQ	SLP	Thu, May 18, 2023	41.43	41.92	41.12	41.65
6083	NASDAQ	SLP	Wed, May 17, 2023	40.86	41.77	40.34	41.56
6082	NASDAQ	SLP	Tue, May 16, 2023	40.65	41.00	39.99	40.79
6081	NASDAQ	SLP	Mon, May 15, 2023	41.49	41.74	40.74	40.96
6080	NASDAQ	SLP	Fri, May 12, 2023	42.31	42.40	41.23	41.28
6079	NASDAQ	SLP	Thu, May 11, 2023	42.42	42.42	41.92	42.29
6078	NASDAQ	SLP	Wed, May 10, 2023	41.68	42.97	41.55	42.73
6077	NASDAQ	SLP	Tue, May 9, 2023	41.13	41.66	40.60	41.36
6076	NASDAQ	SLP	Mon, May 8, 2023	40.95	40.95	40.03	40.45
6075	NASDAQ	SLP	Fri, May 5, 2023	41.19	41.19	40.41	40.86
6074	NASDAQ	SLP	Thu, May 4, 2023	40.61	41.05	40.23	40.68
6073	NASDAQ	SLP	Wed, May 3, 2023	40.85	41.50	40.50	40.70
6072	NASDAQ	SLP	Tue, May 2, 2023	41.42	41.91	40.77	40.81
6071	NASDAQ	SLP	Mon, May 1, 2023	41.75	42.16	41.57	41.70
6070	NASDAQ	SLP	Fri, Apr 28, 2023	41.03	42.06	40.63	41.75
6069	NASDAQ	SLP	Thu, Apr 27, 2023	41.52	41.78	41.16	41.39
6068	NASDAQ	SLP	Wed, Apr 26, 2023	42.94	42.94	41.07	41.37
6067	NASDAQ	SLP	Tue, Apr 25, 2023	42.71	43.11	42.50	42.90
6066	NASDAQ	SLP	Mon, Apr 24, 2023	43.09	43.51	42.89	43.04
6065	NASDAQ	SLP	Fri, Apr 21, 2023	42.92	43.30	42.64	43.14
6064	NASDAQ	SLP	Thu, Apr 20, 2023	42.74	42.88	42.13	42.88
6063	NASDAQ	SLP	Wed, Apr 19, 2023	42.19	43.17	42.05	42.84
6062	NASDAQ	SLP	Tue, Apr 18, 2023	43.57	43.94	42.29	42.40
6061	NASDAQ	SLP	Mon, Apr 17, 2023	43.73	44.19	43.08	43.32
6060	NASDAQ	SLP	Fri, Apr 14, 2023	45.28	45.30	43.66	43.69
6059	NASDAQ	SLP	Thu, Apr 13, 2023	44.32	45.39	43.31	45.19
6058	NASDAQ	SLP	Wed, Apr 12, 2023	44.11	44.55	43.83	44.17
6057	NASDAQ	SLP	Tue, Apr 11, 2023	43.34	44.06	43.34	43.84
6056	NASDAQ	SLP	Mon, Apr 10, 2023	42.00	43.46	41.74	43.36
6055	NASDAQ	SLP	Thu, Apr 6, 2023	42.66	44.09	41.10	42.30
6054	NASDAQ	SLP	Wed, Apr 5, 2023	42.23	42.71	41.73	41.83
6053	NASDAQ	SLP	Tue, Apr 4, 2023	41.70	42.57	41.27	42.43
6052	NASDAQ	SLP	Mon, Apr 3, 2023	43.93	44.02	41.66	41.70
6051	NASDAQ	SLP	Fri, Mar 31, 2023	43.65	44.59	43.63	43.94
6050	NASDAQ	SLP	Thu, Mar 30, 2023	42.69	43.60	42.69	43.57
6049	NASDAQ	SLP	Wed, Mar 29, 2023	43.36	43.71	42.39	42.45
6048	NASDAQ	SLP	Tue, Mar 28, 2023	43.58	44.04	42.95	42.97
6047	NASDAQ	SLP	Mon, Mar 27, 2023	44.10	44.76	43.47	43.71
6046	NASDAQ	SLP	Fri, Mar 24, 2023	42.62	43.97	42.58	43.83
6045	NASDAQ	SLP	Thu, Mar 23, 2023	42.93	43.66	40.63	42.81
6044	NASDAQ	SLP	Wed, Mar 22, 2023	43.06	43.89	42.63	42.64
6043	NASDAQ	SLP	Tue, Mar 21, 2023	43.04	43.40	42.61	43.33
6042	NASDAQ	SLP	Mon, Mar 20, 2023	42.06	42.64	41.67	42.59
6041	NASDAQ	SLP	Fri, Mar 17, 2023	42.50	42.93	41.66	41.91
6040	NASDAQ	SLP	Thu, Mar 16, 2023	40.97	42.99	40.69	42.55
6039	NASDAQ	SLP	Wed, Mar 15, 2023	41.25	41.69	41.00	41.38
6038	NASDAQ	SLP	Tue, Mar 14, 2023	40.59	41.92	40.34	41.86
6037	NASDAQ	SLP	Mon, Mar 13, 2023	38.47	39.86	38.09	39.52
6036	NASDAQ	SLP	Fri, Mar 10, 2023	39.43	39.65	38.01	38.54
6035	NASDAQ	SLP	Thu, Mar 9, 2023	38.62	39.56	38.62	39.47
6034	NASDAQ	SLP	Wed, Mar 8, 2023	38.84	39.10	37.75	38.49
6033	NASDAQ	SLP	Tue, Mar 7, 2023	38.74	39.23	38.32	38.65
6032	NASDAQ	SLP	Mon, Mar 6, 2023	39.54	39.63	38.68	38.80
6031	NASDAQ	SLP	Fri, Mar 3, 2023	38.84	39.73	38.45	39.60
6030	NASDAQ	SLP	Thu, Mar 2, 2023	38.00	38.66	37.97	38.58
6029	NASDAQ	SLP	Wed, Mar 1, 2023	38.11	38.80	38.03	38.27
6028	NASDAQ	SLP	Tue, Feb 28, 2023	37.81	38.36	37.73	38.04
6027	NASDAQ	SLP	Mon, Feb 27, 2023	38.18	38.61	37.76	37.89
6026	NASDAQ	SLP	Fri, Feb 24, 2023	38.05	38.99	37.71	37.94
6025	NASDAQ	SLP	Thu, Feb 23, 2023	39.66	40.12	38.46	38.57
6024	NASDAQ	SLP	Wed, Feb 22, 2023	39.37	39.67	38.94	39.32
6023	NASDAQ	SLP	Tue, Feb 21, 2023	39.86	40.16	38.90	39.17
6022	NASDAQ	SLP	Fri, Feb 17, 2023	40.15	40.63	39.48	40.53
6021	NASDAQ	SLP	Thu, Feb 16, 2023	40.00	40.74	39.66	39.95
6020	NASDAQ	SLP	Wed, Feb 15, 2023	39.63	40.77	39.44	40.66
6019	NASDAQ	SLP	Tue, Feb 14, 2023	39.45	40.19	38.71	39.73
6018	NASDAQ	SLP	Mon, Feb 13, 2023	39.37	40.00	38.87	39.69
6017	NASDAQ	SLP	Fri, Feb 10, 2023	39.35	39.82	39.07	39.31
6016	NASDAQ	SLP	Thu, Feb 9, 2023	40.71	40.99	39.13	39.32
6015	NASDAQ	SLP	Wed, Feb 8, 2023	41.32	41.87	40.29	40.43
6014	NASDAQ	SLP	Tue, Feb 7, 2023	42.33	42.46	41.49	41.74
6013	NASDAQ	SLP	Mon, Feb 6, 2023	42.25	42.55	41.88	42.51
6012	NASDAQ	SLP	Fri, Feb 3, 2023	41.81	42.86	41.81	42.69
6011	NASDAQ	SLP	Thu, Feb 2, 2023	41.08	42.82	41.08	42.41
6010	NASDAQ	SLP	Wed, Feb 1, 2023	41.06	41.20	39.53	41.04
6009	NASDAQ	SLP	Tue, Jan 31, 2023	39.86	41.15	39.86	41.14
6008	NASDAQ	SLP	Mon, Jan 30, 2023	39.40	40.32	38.99	39.68
6007	NASDAQ	SLP	Fri, Jan 27, 2023	39.60	40.10	39.25	39.56
6006	NASDAQ	SLP	Thu, Jan 26, 2023	40.21	40.51	39.70	39.80
6005	NASDAQ	SLP	Wed, Jan 25, 2023	39.20	39.77	38.80	39.77
6004	NASDAQ	SLP	Tue, Jan 24, 2023	40.29	40.42	39.47	39.55
6003	NASDAQ	SLP	Mon, Jan 23, 2023	39.77	40.69	39.02	40.53
6002	NASDAQ	SLP	Fri, Jan 20, 2023	39.20	40.46	39.13	39.77
6001	NASDAQ	SLP	Thu, Jan 19, 2023	38.52	39.12	37.70	38.72
6000	NASDAQ	SLP	Wed, Jan 18, 2023	39.75	40.53	38.66	38.86
5999	NASDAQ	SLP	Tue, Jan 17, 2023	40.13	40.74	39.47	39.66
5998	NASDAQ	SLP	Fri, Jan 13, 2023	39.48	40.98	39.48	40.23
5997	NASDAQ	SLP	Thu, Jan 12, 2023	40.31	40.77	38.95	39.90
5996	NASDAQ	SLP	Wed, Jan 11, 2023	37.34	39.40	37.34	39.15
5995	NASDAQ	SLP	Tue, Jan 10, 2023	35.43	37.27	35.43	37.21
5994	NASDAQ	SLP	Mon, Jan 9, 2023	35.35	35.73	34.52	35.59
5993	NASDAQ	SLP	Fri, Jan 6, 2023	35.16	35.72	33.67	35.10
5992	NASDAQ	SLP	Thu, Jan 5, 2023	35.35	37.94	32.58	34.96
5991	NASDAQ	SLP	Wed, Jan 4, 2023	37.01	38.27	36.94	37.63
5990	NASDAQ	SLP	Tue, Jan 3, 2023	37.37	37.79	36.84	37.23
5989	NASDAQ	SLP	Fri, Dec 30, 2022	36.80	37.01	36.39	36.57
5988	NASDAQ	SLP	Thu, Dec 29, 2022	36.82	37.87	36.53	37.46
5987	NASDAQ	SLP	Wed, Dec 28, 2022	36.60	36.82	35.58	36.55
5986	NASDAQ	SLP	Tue, Dec 27, 2022	37.94	38.31	36.71	36.90
5985	NASDAQ	SLP	Fri, Dec 23, 2022	37.67	39.24	36.86	38.11
5984	NASDAQ	SLP	Thu, Dec 22, 2022	37.88	37.90	36.83	37.74
5983	NASDAQ	SLP	Wed, Dec 21, 2022	38.66	39.44	38.28	38.44
5982	NASDAQ	SLP	Tue, Dec 20, 2022	37.08	39.17	37.04	38.47
5981	NASDAQ	SLP	Mon, Dec 19, 2022	37.98	38.69	37.13	37.23
5980	NASDAQ	SLP	Fri, Dec 16, 2022	38.38	38.98	37.62	37.96
5979	NASDAQ	SLP	Thu, Dec 15, 2022	39.51	39.64	38.69	38.93
5978	NASDAQ	SLP	Wed, Dec 14, 2022	39.45	40.39	39.45	40.09
5977	NASDAQ	SLP	Tue, Dec 13, 2022	40.57	41.07	39.33	39.76
5976	NASDAQ	SLP	Mon, Dec 12, 2022	38.69	39.28	38.58	39.23
5975	NASDAQ	SLP	Fri, Dec 9, 2022	38.57	39.14	38.43	38.60
5974	NASDAQ	SLP	Thu, Dec 8, 2022	38.37	39.43	38.00	38.85
5973	NASDAQ	SLP	Wed, Dec 7, 2022	38.36	39.92	38.36	38.51
5972	NASDAQ	SLP	Tue, Dec 6, 2022	40.20	40.80	38.24	38.45
5971	NASDAQ	SLP	Mon, Dec 5, 2022	41.52	41.96	39.80	40.07
5970	NASDAQ	SLP	Fri, Dec 2, 2022	40.85	41.99	38.95	41.88
5969	NASDAQ	SLP	Thu, Dec 1, 2022	40.91	41.83	40.44	41.46
5968	NASDAQ	SLP	Wed, Nov 30, 2022	39.95	40.62	39.16	40.59
5967	NASDAQ	SLP	Tue, Nov 29, 2022	39.86	40.22	39.33	39.88
5966	NASDAQ	SLP	Mon, Nov 28, 2022	41.02	41.40	39.38	39.74
5965	NASDAQ	SLP	Fri, Nov 25, 2022	41.21	41.97	40.98	41.23
5964	NASDAQ	SLP	Wed, Nov 23, 2022	40.60	41.71	40.13	41.31
5963	NASDAQ	SLP	Tue, Nov 22, 2022	40.37	40.61	39.79	40.42
5962	NASDAQ	SLP	Mon, Nov 21, 2022	41.08	41.27	40.03	40.49
5961	NASDAQ	SLP	Fri, Nov 18, 2022	42.41	42.41	40.69	41.27
5960	NASDAQ	SLP	Thu, Nov 17, 2022	41.12	41.45	40.32	41.34
5959	NASDAQ	SLP	Wed, Nov 16, 2022	43.11	43.11	41.41	41.81
5958	NASDAQ	SLP	Tue, Nov 15, 2022	42.56	44.10	42.55	43.20
5957	NASDAQ	SLP	Mon, Nov 14, 2022	42.85	42.85	41.31	41.90
5956	NASDAQ	SLP	Fri, Nov 11, 2022	42.60	43.95	42.60	42.67
5955	NASDAQ	SLP	Thu, Nov 10, 2022	41.55	43.21	40.63	42.86
5954	NASDAQ	SLP	Wed, Nov 9, 2022	39.67	40.41	39.43	39.82
5953	NASDAQ	SLP	Tue, Nov 8, 2022	40.64	41.97	39.57	40.03
5952	NASDAQ	SLP	Mon, Nov 7, 2022	38.10	40.81	37.76	40.22
5951	NASDAQ	SLP	Fri, Nov 4, 2022	40.45	40.45	37.63	38.00
5950	NASDAQ	SLP	Thu, Nov 3, 2022	40.57	41.32	39.76	39.97
5949	NASDAQ	SLP	Wed, Nov 2, 2022	40.54	43.02	40.25	41.05
5948	NASDAQ	SLP	Tue, Nov 1, 2022	41.64	41.90	39.62	40.50
5947	NASDAQ	SLP	Mon, Oct 31, 2022	42.68	43.04	41.23	41.50
5946	NASDAQ	SLP	Fri, Oct 28, 2022	40.16	42.77	39.50	42.59
5945	NASDAQ	SLP	Thu, Oct 27, 2022	42.67	45.02	39.84	40.53
5944	NASDAQ	SLP	Wed, Oct 26, 2022	46.77	48.08	46.29	47.43
5943	NASDAQ	SLP	Tue, Oct 25, 2022	44.38	46.69	44.38	46.40
5942	NASDAQ	SLP	Mon, Oct 24, 2022	43.63	44.57	43.00	44.35
5941	NASDAQ	SLP	Fri, Oct 21, 2022	44.31	44.53	42.95	43.50
5940	NASDAQ	SLP	Thu, Oct 20, 2022	46.21	46.83	43.84	43.91
5939	NASDAQ	SLP	Wed, Oct 19, 2022	47.71	47.71	46.00	46.21
5938	NASDAQ	SLP	Tue, Oct 18, 2022	49.44	50.07	47.75	48.24
5937	NASDAQ	SLP	Mon, Oct 17, 2022	47.96	49.24	47.96	48.61
5936	NASDAQ	SLP	Fri, Oct 14, 2022	48.61	48.61	46.88	47.02
5935	NASDAQ	SLP	Thu, Oct 13, 2022	47.09	48.89	46.72	48.34
5934	NASDAQ	SLP	Wed, Oct 12, 2022	47.95	48.37	47.01	47.77
5933	NASDAQ	SLP	Tue, Oct 11, 2022	48.22	48.72	46.96	47.92
5932	NASDAQ	SLP	Mon, Oct 10, 2022	49.04	49.40	48.06	48.30
5931	NASDAQ	SLP	Fri, Oct 7, 2022	50.08	50.29	48.64	49.08
5930	NASDAQ	SLP	Thu, Oct 6, 2022	51.01	52.00	50.23	50.33
5929	NASDAQ	SLP	Wed, Oct 5, 2022	50.25	51.35	49.36	51.15
5928	NASDAQ	SLP	Tue, Oct 4, 2022	50.76	52.05	50.44	50.60
5927	NASDAQ	SLP	Mon, Oct 3, 2022	48.86	50.33	48.43	49.81
5926	NASDAQ	SLP	Fri, Sep 30, 2022	48.06	50.08	47.93	48.54
5925	NASDAQ	SLP	Thu, Sep 29, 2022	48.96	48.96	48.07	48.22
5924	NASDAQ	SLP	Wed, Sep 28, 2022	49.11	50.00	48.55	49.79
5923	NASDAQ	SLP	Tue, Sep 27, 2022	48.22	48.98	47.67	48.54
5922	NASDAQ	SLP	Mon, Sep 26, 2022	48.04	49.22	47.73	47.75
5921	NASDAQ	SLP	Fri, Sep 23, 2022	48.97	49.19	47.65	48.42
5920	NASDAQ	SLP	Thu, Sep 22, 2022	51.13	51.13	49.00	49.25
5919	NASDAQ	SLP	Wed, Sep 21, 2022	53.33	53.79	50.96	51.16
5918	NASDAQ	SLP	Tue, Sep 20, 2022	53.27	53.27	51.92	52.69
5917	NASDAQ	SLP	Mon, Sep 19, 2022	53.29	53.92	52.84	53.78
5916	NASDAQ	SLP	Fri, Sep 16, 2022	53.68	54.17	52.40	53.57
5915	NASDAQ	SLP	Thu, Sep 15, 2022	56.49	56.49	54.03	54.35
5914	NASDAQ	SLP	Wed, Sep 14, 2022	57.42	57.67	56.28	56.65
5913	NASDAQ	SLP	Tue, Sep 13, 2022	58.06	58.47	57.27	57.38
5912	NASDAQ	SLP	Mon, Sep 12, 2022	59.69	60.31	58.96	59.71
5911	NASDAQ	SLP	Fri, Sep 9, 2022	60.31	60.50	59.61	59.86
5910	NASDAQ	SLP	Thu, Sep 8, 2022	58.85	60.94	58.77	59.90
5909	NASDAQ	SLP	Wed, Sep 7, 2022	57.17	59.00	57.17	58.99
5908	NASDAQ	SLP	Tue, Sep 6, 2022	57.32	57.69	56.52	56.96
5907	NASDAQ	SLP	Fri, Sep 2, 2022	59.05	59.07	56.96	57.21
5906	NASDAQ	SLP	Thu, Sep 1, 2022	59.20	59.56	56.75	58.79
5905	NASDAQ	SLP	Wed, Aug 31, 2022	61.10	61.40	59.92	60.05
5904	NASDAQ	SLP	Tue, Aug 30, 2022	61.76	61.76	60.00	60.47
5903	NASDAQ	SLP	Mon, Aug 29, 2022	62.28	62.46	60.42	61.22
5902	NASDAQ	SLP	Fri, Aug 26, 2022	64.67	64.67	62.81	62.94
5901	NASDAQ	SLP	Thu, Aug 25, 2022	62.59	65.16	62.58	64.95
5900	NASDAQ	SLP	Wed, Aug 24, 2022	61.49	63.11	61.49	62.55
5899	NASDAQ	SLP	Tue, Aug 23, 2022	61.39	62.00	60.27	61.04
5898	NASDAQ	SLP	Mon, Aug 22, 2022	62.37	62.54	61.07	61.48
5897	NASDAQ	SLP	Fri, Aug 19, 2022	62.39	62.85	61.52	62.77
5896	NASDAQ	SLP	Thu, Aug 18, 2022	62.97	63.60	61.90	63.19
5895	NASDAQ	SLP	Wed, Aug 17, 2022	62.98	63.28	61.44	62.54
5894	NASDAQ	SLP	Tue, Aug 16, 2022	65.35	65.67	63.39	63.65
5893	NASDAQ	SLP	Mon, Aug 15, 2022	63.66	65.46	63.57	65.10
5892	NASDAQ	SLP	Fri, Aug 12, 2022	62.95	64.83	62.39	64.19
5891	NASDAQ	SLP	Thu, Aug 11, 2022	63.49	65.40	62.38	62.67
5890	NASDAQ	SLP	Wed, Aug 10, 2022	66.15	66.35	60.51	62.75
5889	NASDAQ	SLP	Tue, Aug 9, 2022	65.61	66.21	64.56	65.23
5888	NASDAQ	SLP	Mon, Aug 8, 2022	67.00	67.59	65.59	65.61
5887	NASDAQ	SLP	Fri, Aug 5, 2022	65.56	66.92	64.65	66.88
5886	NASDAQ	SLP	Thu, Aug 4, 2022	64.32	66.30	63.83	66.28
5885	NASDAQ	SLP	Wed, Aug 3, 2022	65.23	65.52	63.98	64.12
5884	NASDAQ	SLP	Tue, Aug 2, 2022	64.90	65.49	63.25	64.53
5883	NASDAQ	SLP	Mon, Aug 1, 2022	63.94	66.68	62.28	65.05
5882	NASDAQ	SLP	Fri, Jul 29, 2022	63.36	64.71	62.80	64.15
5881	NASDAQ	SLP	Thu, Jul 28, 2022	61.97	63.78	60.67	63.72
5880	NASDAQ	SLP	Wed, Jul 27, 2022	62.25	62.34	60.40	61.64
5879	NASDAQ	SLP	Tue, Jul 26, 2022	60.83	62.22	60.15	62.03
5878	NASDAQ	SLP	Mon, Jul 25, 2022	60.58	61.29	60.13	60.69
5877	NASDAQ	SLP	Fri, Jul 22, 2022	62.07	62.22	60.15	60.54
5876	NASDAQ	SLP	Thu, Jul 21, 2022	60.84	62.25	60.55	61.59
5875	NASDAQ	SLP	Wed, Jul 20, 2022	59.21	62.09	58.82	61.10
5874	NASDAQ	SLP	Tue, Jul 19, 2022	55.65	58.95	55.13	58.82
5873	NASDAQ	SLP	Mon, Jul 18, 2022	56.38	57.30	54.89	55.02
5872	NASDAQ	SLP	Fri, Jul 15, 2022	55.69	56.53	54.37	56.14
5871	NASDAQ	SLP	Thu, Jul 14, 2022	55.02	55.46	54.04	54.82
5870	NASDAQ	SLP	Wed, Jul 13, 2022	53.00	56.13	52.32	55.11
5869	NASDAQ	SLP	Tue, Jul 12, 2022	54.91	56.00	53.51	54.04
5868	NASDAQ	SLP	Mon, Jul 11, 2022	53.91	55.81	53.71	54.79
5867	NASDAQ	SLP	Fri, Jul 8, 2022	54.89	56.23	53.40	54.11
5866	NASDAQ	SLP	Thu, Jul 7, 2022	52.54	56.46	50.88	55.31
5865	NASDAQ	SLP	Wed, Jul 6, 2022	51.17	52.47	50.25	51.28
5864	NASDAQ	SLP	Tue, Jul 5, 2022	49.65	51.77	49.00	51.00
5863	NASDAQ	SLP	Fri, Jul 1, 2022	49.40	50.55	49.07	49.86
5862	NASDAQ	SLP	Thu, Jun 30, 2022	48.16	50.64	48.12	49.33
5861	NASDAQ	SLP	Wed, Jun 29, 2022	48.35	49.21	47.70	48.63
5860	NASDAQ	SLP	Tue, Jun 28, 2022	48.84	48.84	47.68	48.09
5859	NASDAQ	SLP	Mon, Jun 27, 2022	49.95	49.95	48.10	48.49
5858	NASDAQ	SLP	Fri, Jun 24, 2022	49.09	49.85	47.06	49.77
5857	NASDAQ	SLP	Thu, Jun 23, 2022	46.28	48.85	46.22	48.70
5856	NASDAQ	SLP	Wed, Jun 22, 2022	44.27	46.92	43.79	46.13
5855	NASDAQ	SLP	Tue, Jun 21, 2022	43.57	44.75	42.99	44.59
5854	NASDAQ	SLP	Fri, Jun 17, 2022	41.96	43.70	41.96	42.96
5853	NASDAQ	SLP	Thu, Jun 16, 2022	43.62	43.85	41.26	42.24
5852	NASDAQ	SLP	Wed, Jun 15, 2022	43.50	45.65	43.50	45.13
5851	NASDAQ	SLP	Tue, Jun 14, 2022	43.26	43.65	42.20	43.47
5850	NASDAQ	SLP	Mon, Jun 13, 2022	46.43	46.70	43.03	43.12
5849	NASDAQ	SLP	Fri, Jun 10, 2022	48.24	49.28	47.55	47.85
5848	NASDAQ	SLP	Thu, Jun 9, 2022	50.39	51.50	49.09	49.40
5847	NASDAQ	SLP	Wed, Jun 8, 2022	50.92	52.00	49.83	50.81
5846	NASDAQ	SLP	Tue, Jun 7, 2022	49.21	51.59	48.47	50.98
5845	NASDAQ	SLP	Mon, Jun 6, 2022	50.17	50.78	49.32	49.51
5844	NASDAQ	SLP	Fri, Jun 3, 2022	48.91	50.18	48.77	49.81
5843	NASDAQ	SLP	Thu, Jun 2, 2022	47.69	49.57	47.69	49.47
5842	NASDAQ	SLP	Wed, Jun 1, 2022	47.69	48.41	46.94	47.82
5841	NASDAQ	SLP	Tue, May 31, 2022	48.73	48.75	47.22	47.48
5840	NASDAQ	SLP	Fri, May 27, 2022	46.99	48.82	46.89	48.75
5839	NASDAQ	SLP	Thu, May 26, 2022	45.85	48.22	45.85	46.48
5838	NASDAQ	SLP	Wed, May 25, 2022	44.42	46.39	44.23	45.52
5837	NASDAQ	SLP	Tue, May 24, 2022	43.78	44.53	42.75	44.27
5836	NASDAQ	SLP	Mon, May 23, 2022	44.93	45.14	43.74	44.35
5835	NASDAQ	SLP	Fri, May 20, 2022	44.67	45.53	43.43	44.75
5834	NASDAQ	SLP	Thu, May 19, 2022	44.34	46.28	43.22	44.07
5833	NASDAQ	SLP	Wed, May 18, 2022	44.23	45.61	43.97	44.34
5832	NASDAQ	SLP	Tue, May 17, 2022	45.18	45.67	44.34	45.10
5831	NASDAQ	SLP	Mon, May 16, 2022	44.35	45.34	44.13	44.52
5830	NASDAQ	SLP	Fri, May 13, 2022	44.11	46.14	44.10	44.49
5829	NASDAQ	SLP	Thu, May 12, 2022	40.13	43.92	40.13	43.17
5828	NASDAQ	SLP	Wed, May 11, 2022	41.34	42.38	40.36	40.55
5827	NASDAQ	SLP	Tue, May 10, 2022	41.48	42.30	40.31	41.38
5826	NASDAQ	SLP	Mon, May 9, 2022	42.13	42.47	40.68	40.84
5825	NASDAQ	SLP	Fri, May 6, 2022	43.79	44.78	41.69	42.84
5824	NASDAQ	SLP	Thu, May 5, 2022	47.02	47.02	43.39	44.08
5823	NASDAQ	SLP	Wed, May 4, 2022	47.38	47.72	45.27	47.60
5822	NASDAQ	SLP	Tue, May 3, 2022	46.61	47.63	46.13	46.85
5821	NASDAQ	SLP	Mon, May 2, 2022	46.55	47.64	45.96	46.69
5820	NASDAQ	SLP	Fri, Apr 29, 2022	48.29	49.11	46.51	46.66
5819	NASDAQ	SLP	Thu, Apr 28, 2022	46.58	48.72	45.91	48.54
5818	NASDAQ	SLP	Wed, Apr 27, 2022	47.87	48.28	46.18	46.32
5817	NASDAQ	SLP	Tue, Apr 26, 2022	49.73	50.49	47.95	47.96
5816	NASDAQ	SLP	Mon, Apr 25, 2022	48.07	50.57	48.07	50.09
5815	NASDAQ	SLP	Fri, Apr 22, 2022	49.38	50.23	48.24	48.41
5814	NASDAQ	SLP	Thu, Apr 21, 2022	51.63	51.63	49.51	49.86
5813	NASDAQ	SLP	Wed, Apr 20, 2022	50.99	52.00	50.46	51.47
5812	NASDAQ	SLP	Tue, Apr 19, 2022	49.76	51.27	49.76	50.62
5811	NASDAQ	SLP	Mon, Apr 18, 2022	50.71	50.71	49.22	50.03
5810	NASDAQ	SLP	Thu, Apr 14, 2022	51.48	51.78	49.70	50.93
5809	NASDAQ	SLP	Wed, Apr 13, 2022	51.07	51.55	49.92	51.28
5808	NASDAQ	SLP	Tue, Apr 12, 2022	49.73	51.63	49.52	51.51
5807	NASDAQ	SLP	Mon, Apr 11, 2022	48.63	49.43	47.32	49.04
5806	NASDAQ	SLP	Fri, Apr 8, 2022	51.11	51.51	48.00	49.00
5805	NASDAQ	SLP	Thu, Apr 7, 2022	48.22	52.72	47.92	51.10
5804	NASDAQ	SLP	Wed, Apr 6, 2022	47.60	48.73	45.93	47.80
5803	NASDAQ	SLP	Tue, Apr 5, 2022	51.61	51.61	47.56	47.80
5802	NASDAQ	SLP	Mon, Apr 4, 2022	51.90	52.18	50.65	51.69
5801	NASDAQ	SLP	Fri, Apr 1, 2022	50.73	52.35	50.52	51.76
5800	NASDAQ	SLP	Thu, Mar 31, 2022	49.58	51.61	48.85	50.98
5799	NASDAQ	SLP	Wed, Mar 30, 2022	48.65	50.00	48.23	49.70
5798	NASDAQ	SLP	Tue, Mar 29, 2022	47.89	49.00	47.86	48.50
5797	NASDAQ	SLP	Mon, Mar 28, 2022	46.79	48.50	46.79	47.42
5796	NASDAQ	SLP	Fri, Mar 25, 2022	46.03	47.98	45.69	47.08
5795	NASDAQ	SLP	Thu, Mar 24, 2022	45.07	47.21	44.94	45.80
5794	NASDAQ	SLP	Wed, Mar 23, 2022	44.69	46.12	43.69	45.03
5793	NASDAQ	SLP	Tue, Mar 22, 2022	44.33	45.95	44.33	45.06
5792	NASDAQ	SLP	Mon, Mar 21, 2022	43.89	44.79	43.58	44.37
5791	NASDAQ	SLP	Fri, Mar 18, 2022	43.83	44.41	43.09	44.28
5790	NASDAQ	SLP	Thu, Mar 17, 2022	42.33	45.63	42.08	44.02
5789	NASDAQ	SLP	Wed, Mar 16, 2022	40.41	42.75	40.08	42.55
5788	NASDAQ	SLP	Tue, Mar 15, 2022	39.79	40.49	38.36	40.21
5787	NASDAQ	SLP	Mon, Mar 14, 2022	41.23	41.39	39.25	39.40
5786	NASDAQ	SLP	Fri, Mar 11, 2022	42.25	42.25	40.81	40.98
5785	NASDAQ	SLP	Thu, Mar 10, 2022	41.18	42.19	41.18	42.01
5784	NASDAQ	SLP	Wed, Mar 9, 2022	42.21	42.70	41.65	41.96
5783	NASDAQ	SLP	Tue, Mar 8, 2022	41.38	42.16	41.01	41.48
5782	NASDAQ	SLP	Mon, Mar 7, 2022	40.82	42.35	40.79	41.61
5781	NASDAQ	SLP	Fri, Mar 4, 2022	39.41	41.09	38.76	40.94
5780	NASDAQ	SLP	Thu, Mar 3, 2022	39.95	40.74	39.53	39.61
5779	NASDAQ	SLP	Wed, Mar 2, 2022	40.33	40.33	38.98	39.87
5778	NASDAQ	SLP	Tue, Mar 1, 2022	39.14	41.00	39.12	39.96
5777	NASDAQ	SLP	Mon, Feb 28, 2022	38.06	39.75	38.06	39.39
5776	NASDAQ	SLP	Fri, Feb 25, 2022	38.58	39.16	37.98	38.99
5775	NASDAQ	SLP	Thu, Feb 24, 2022	35.28	38.71	35.18	38.54
5774	NASDAQ	SLP	Wed, Feb 23, 2022	37.60	38.97	36.32	36.56
5773	NASDAQ	SLP	Tue, Feb 22, 2022	37.79	38.75	37.15	37.26
5772	NASDAQ	SLP	Fri, Feb 18, 2022	37.68	38.43	37.57	37.90
5771	NASDAQ	SLP	Thu, Feb 17, 2022	38.78	38.79	37.52	37.86
5770	NASDAQ	SLP	Wed, Feb 16, 2022	40.13	40.33	39.06	39.32
5769	NASDAQ	SLP	Tue, Feb 15, 2022	40.25	40.80	39.61	40.35
5768	NASDAQ	SLP	Mon, Feb 14, 2022	39.91	40.92	39.52	39.62
5767	NASDAQ	SLP	Fri, Feb 11, 2022	41.13	41.35	39.47	39.85
5766	NASDAQ	SLP	Thu, Feb 10, 2022	41.13	42.97	40.48	40.83
5765	NASDAQ	SLP	Wed, Feb 9, 2022	41.98	43.00	41.67	42.09
5764	NASDAQ	SLP	Tue, Feb 8, 2022	40.82	41.97	40.82	41.64
5763	NASDAQ	SLP	Mon, Feb 7, 2022	40.58	41.44	40.22	41.32
5762	NASDAQ	SLP	Fri, Feb 4, 2022	40.21	40.86	39.42	40.58
5761	NASDAQ	SLP	Thu, Feb 3, 2022	40.26	41.16	40.19	40.27
5760	NASDAQ	SLP	Wed, Feb 2, 2022	40.99	41.72	40.64	41.12
5759	NASDAQ	SLP	Tue, Feb 1, 2022	42.86	43.20	40.38	40.59
5758	NASDAQ	SLP	Mon, Jan 31, 2022	40.89	42.60	40.89	42.52
5757	NASDAQ	SLP	Fri, Jan 28, 2022	38.92	41.78	38.41	40.84
5756	NASDAQ	SLP	Thu, Jan 27, 2022	39.53	40.40	38.86	38.91
5755	NASDAQ	SLP	Wed, Jan 26, 2022	41.59	41.73	38.65	39.60
5754	NASDAQ	SLP	Tue, Jan 25, 2022	42.24	42.34	39.59	40.95
5753	NASDAQ	SLP	Mon, Jan 24, 2022	41.53	43.40	39.84	43.05
5752	NASDAQ	SLP	Fri, Jan 21, 2022	43.76	43.76	41.81	42.25
5751	NASDAQ	SLP	Thu, Jan 20, 2022	44.98	45.81	44.13	44.24
5750	NASDAQ	SLP	Wed, Jan 19, 2022	45.80	46.89	44.31	44.43
5749	NASDAQ	SLP	Tue, Jan 18, 2022	46.97	47.22	45.62	45.82
5748	NASDAQ	SLP	Fri, Jan 14, 2022	46.27	47.40	45.77	47.40
5747	NASDAQ	SLP	Thu, Jan 13, 2022	48.14	48.26	46.68	46.89
5746	NASDAQ	SLP	Wed, Jan 12, 2022	48.42	48.81	47.04	47.78
5745	NASDAQ	SLP	Tue, Jan 11, 2022	50.54	51.00	48.13	48.26
5744	NASDAQ	SLP	Mon, Jan 10, 2022	49.18	51.00	48.00	50.82
5743	NASDAQ	SLP	Fri, Jan 7, 2022	50.30	52.54	46.97	49.86
5742	NASDAQ	SLP	Thu, Jan 6, 2022	47.08	47.35	45.51	45.88
5741	NASDAQ	SLP	Wed, Jan 5, 2022	48.52	49.41	46.79	47.61
5740	NASDAQ	SLP	Tue, Jan 4, 2022	49.55	50.44	47.23	48.75
5739	NASDAQ	SLP	Mon, Jan 3, 2022	48.10	50.00	47.12	49.78
5738	NASDAQ	SLP	Fri, Dec 31, 2021	49.22	49.62	45.18	47.30
5737	NASDAQ	SLP	Thu, Dec 30, 2021	48.30	49.85	48.30	49.17
5736	NASDAQ	SLP	Wed, Dec 29, 2021	49.32	49.32	47.51	48.56
5735	NASDAQ	SLP	Tue, Dec 28, 2021	50.24	50.60	49.18	49.55
5734	NASDAQ	SLP	Mon, Dec 27, 2021	50.00	50.71	49.15	50.28
5733	NASDAQ	SLP	Thu, Dec 23, 2021	49.67	49.88	48.65	49.64
5732	NASDAQ	SLP	Wed, Dec 22, 2021	49.00	49.99	48.51	49.90
5731	NASDAQ	SLP	Tue, Dec 21, 2021	47.85	49.00	47.34	48.87
5730	NASDAQ	SLP	Mon, Dec 20, 2021	47.46	47.57	46.37	47.25
5729	NASDAQ	SLP	Fri, Dec 17, 2021	45.98	48.61	45.37	47.83
5728	NASDAQ	SLP	Thu, Dec 16, 2021	48.51	48.56	45.15	45.65
5727	NASDAQ	SLP	Wed, Dec 15, 2021	46.89	47.71	45.28	47.66
5726	NASDAQ	SLP	Tue, Dec 14, 2021	46.60	47.99	45.68	46.74
5725	NASDAQ	SLP	Mon, Dec 13, 2021	46.44	49.10	46.32	47.38
5724	NASDAQ	SLP	Fri, Dec 10, 2021	46.40	47.47	45.71	46.37
5723	NASDAQ	SLP	Thu, Dec 9, 2021	47.44	48.14	45.85	45.99
5722	NASDAQ	SLP	Wed, Dec 8, 2021	47.45	48.57	45.80	47.94
5721	NASDAQ	SLP	Tue, Dec 7, 2021	45.40	46.95	44.97	46.35
5720	NASDAQ	SLP	Mon, Dec 6, 2021	43.69	45.07	42.61	44.60
5719	NASDAQ	SLP	Fri, Dec 3, 2021	46.03	47.26	42.25	43.34
5718	NASDAQ	SLP	Thu, Dec 2, 2021	45.87	46.58	44.52	45.91
5717	NASDAQ	SLP	Wed, Dec 1, 2021	47.05	49.03	45.42	45.50
5716	NASDAQ	SLP	Tue, Nov 30, 2021	47.97	47.97	45.92	46.97
5715	NASDAQ	SLP	Mon, Nov 29, 2021	48.82	48.82	47.00	47.26
5714	NASDAQ	SLP	Fri, Nov 26, 2021	50.09	50.38	48.11	48.52
5713	NASDAQ	SLP	Wed, Nov 24, 2021	51.35	52.85	50.38	51.04
5712	NASDAQ	SLP	Tue, Nov 23, 2021	55.19	55.38	50.68	52.07
5711	NASDAQ	SLP	Mon, Nov 22, 2021	56.50	56.59	54.56	55.67
5710	NASDAQ	SLP	Fri, Nov 19, 2021	56.63	57.19	55.88	56.75
5709	NASDAQ	SLP	Thu, Nov 18, 2021	57.27	57.69	55.12	56.41
5708	NASDAQ	SLP	Wed, Nov 17, 2021	57.06	57.96	56.39	57.17
5707	NASDAQ	SLP	Tue, Nov 16, 2021	55.03	57.61	54.30	57.45
5706	NASDAQ	SLP	Mon, Nov 15, 2021	56.65	56.89	54.72	55.32
5705	NASDAQ	SLP	Fri, Nov 12, 2021	55.65	56.51	53.48	56.47
5704	NASDAQ	SLP	Thu, Nov 11, 2021	54.93	55.39	53.82	55.21
5703	NASDAQ	SLP	Wed, Nov 10, 2021	54.37	56.25	53.84	54.86
5702	NASDAQ	SLP	Tue, Nov 9, 2021	54.36	54.81	53.83	54.67
5701	NASDAQ	SLP	Mon, Nov 8, 2021	54.39	54.89	53.77	54.27
5700	NASDAQ	SLP	Fri, Nov 5, 2021	54.19	54.68	53.73	54.23
5699	NASDAQ	SLP	Thu, Nov 4, 2021	53.38	54.10	52.84	54.06
5698	NASDAQ	SLP	Wed, Nov 3, 2021	50.38	53.95	50.38	53.20
5697	NASDAQ	SLP	Tue, Nov 2, 2021	49.69	51.35	49.28	51.32
5696	NASDAQ	SLP	Mon, Nov 1, 2021	50.07	51.55	49.11	49.78
5695	NASDAQ	SLP	Fri, Oct 29, 2021	48.30	50.64	47.90	50.50
5694	NASDAQ	SLP	Thu, Oct 28, 2021	46.12	48.85	45.41	48.60
5693	NASDAQ	SLP	Wed, Oct 27, 2021	45.76	46.46	44.09	46.09
5692	NASDAQ	SLP	Tue, Oct 26, 2021	43.00	47.46	42.44	46.04
5691	NASDAQ	SLP	Mon, Oct 25, 2021	39.48	41.91	38.95	41.57
5690	NASDAQ	SLP	Fri, Oct 22, 2021	37.93	39.61	37.62	39.37
5689	NASDAQ	SLP	Thu, Oct 21, 2021	38.91	39.33	37.79	37.89
5688	NASDAQ	SLP	Wed, Oct 20, 2021	39.44	39.83	38.63	38.82
5687	NASDAQ	SLP	Tue, Oct 19, 2021	38.88	39.90	38.85	39.40
5686	NASDAQ	SLP	Mon, Oct 18, 2021	39.38	39.77	37.32	38.48
5685	NASDAQ	SLP	Fri, Oct 15, 2021	41.12	41.50	39.82	39.85
5684	NASDAQ	SLP	Thu, Oct 14, 2021	39.10	41.22	39.10	41.00
5683	NASDAQ	SLP	Wed, Oct 13, 2021	38.00	38.81	38.00	38.78
5682	NASDAQ	SLP	Tue, Oct 12, 2021	38.07	38.47	37.71	37.92
5681	NASDAQ	SLP	Mon, Oct 11, 2021	37.05	38.11	36.90	37.80
5680	NASDAQ	SLP	Fri, Oct 8, 2021	38.80	38.80	36.91	37.10
5679	NASDAQ	SLP	Thu, Oct 7, 2021	39.71	40.20	38.66	38.78
5678	NASDAQ	SLP	Wed, Oct 6, 2021	39.53	40.32	39.23	39.36
5677	NASDAQ	SLP	Tue, Oct 5, 2021	39.51	40.95	38.07	39.66
5676	NASDAQ	SLP	Mon, Oct 4, 2021	39.79	39.79	38.80	39.61
5675	NASDAQ	SLP	Fri, Oct 1, 2021	39.51	39.96	38.39	39.84
5674	NASDAQ	SLP	Thu, Sep 30, 2021	40.00	40.00	39.14	39.50
5673	NASDAQ	SLP	Wed, Sep 29, 2021	38.82	39.60	37.95	39.44
5672	NASDAQ	SLP	Tue, Sep 28, 2021	38.93	39.32	37.60	38.45
5671	NASDAQ	SLP	Mon, Sep 27, 2021	38.82	40.07	38.12	39.22
5670	NASDAQ	SLP	Fri, Sep 24, 2021	39.07	39.60	38.02	38.72
5669	NASDAQ	SLP	Thu, Sep 23, 2021	40.20	40.50	38.17	39.38
5668	NASDAQ	SLP	Wed, Sep 22, 2021	40.85	41.66	39.78	40.08
5667	NASDAQ	SLP	Tue, Sep 21, 2021	40.38	40.98	39.80	40.48
5666	NASDAQ	SLP	Mon, Sep 20, 2021	43.04	43.04	39.93	40.17
5665	NASDAQ	SLP	Fri, Sep 17, 2021	44.34	44.63	43.32	43.70
5664	NASDAQ	SLP	Thu, Sep 16, 2021	44.33	44.49	43.53	44.11
5663	NASDAQ	SLP	Wed, Sep 15, 2021	44.33	44.33	42.73	43.64
5662	NASDAQ	SLP	Tue, Sep 14, 2021	44.38	44.42	42.76	42.87
5661	NASDAQ	SLP	Mon, Sep 13, 2021	44.69	44.81	43.90	44.14
5660	NASDAQ	SLP	Fri, Sep 10, 2021	45.50	45.99	44.70	44.84
5659	NASDAQ	SLP	Thu, Sep 9, 2021	45.34	46.20	45.19	45.19
5658	NASDAQ	SLP	Wed, Sep 8, 2021	45.97	46.33	45.38	45.52
5657	NASDAQ	SLP	Tue, Sep 7, 2021	46.00	46.01	44.88	45.83
5656	NASDAQ	SLP	Fri, Sep 3, 2021	46.00	46.30	45.68	46.00
5655	NASDAQ	SLP	Thu, Sep 2, 2021	45.98	47.29	45.96	46.16
5654	NASDAQ	SLP	Wed, Sep 1, 2021	44.30	46.31	44.30	45.88
5653	NASDAQ	SLP	Tue, Aug 31, 2021	44.80	44.80	43.40	44.30
5652	NASDAQ	SLP	Mon, Aug 30, 2021	45.36	45.50	44.55	44.59
5651	NASDAQ	SLP	Fri, Aug 27, 2021	44.12	45.41	43.82	45.04
5650	NASDAQ	SLP	Thu, Aug 26, 2021	44.82	45.37	43.77	43.83
5649	NASDAQ	SLP	Wed, Aug 25, 2021	45.74	45.80	44.78	45.02
5648	NASDAQ	SLP	Tue, Aug 24, 2021	45.24	45.88	44.24	45.63
5647	NASDAQ	SLP	Mon, Aug 23, 2021	43.43	45.36	43.43	45.13
5646	NASDAQ	SLP	Fri, Aug 20, 2021	41.90	43.19	41.75	42.87
5645	NASDAQ	SLP	Thu, Aug 19, 2021	42.65	43.15	41.74	42.04
5644	NASDAQ	SLP	Wed, Aug 18, 2021	44.12	44.57	43.28	43.75
5643	NASDAQ	SLP	Tue, Aug 17, 2021	44.32	44.89	43.59	44.06
5642	NASDAQ	SLP	Mon, Aug 16, 2021	46.88	46.89	44.65	44.93
5641	NASDAQ	SLP	Fri, Aug 13, 2021	47.07	47.76	46.41	47.29
5640	NASDAQ	SLP	Thu, Aug 12, 2021	46.14	47.46	46.14	46.86
5639	NASDAQ	SLP	Wed, Aug 11, 2021	48.37	48.37	46.13	46.25
5638	NASDAQ	SLP	Tue, Aug 10, 2021	48.81	48.89	47.27	47.98
5637	NASDAQ	SLP	Mon, Aug 9, 2021	48.32	48.78	47.76	48.68
5636	NASDAQ	SLP	Fri, Aug 6, 2021	48.11	49.23	47.70	48.27
5635	NASDAQ	SLP	Thu, Aug 5, 2021	47.21	48.79	46.97	48.05
5634	NASDAQ	SLP	Wed, Aug 4, 2021	46.52	47.85	46.31	46.66
5633	NASDAQ	SLP	Tue, Aug 3, 2021	47.11	47.28	46.39	46.93
5632	NASDAQ	SLP	Mon, Aug 2, 2021	47.18	47.49	46.71	46.94
5631	NASDAQ	SLP	Fri, Jul 30, 2021	47.07	47.92	46.87	47.19
5630	NASDAQ	SLP	Thu, Jul 29, 2021	47.14	47.73	46.76	47.08
5629	NASDAQ	SLP	Wed, Jul 28, 2021	45.63	47.58	45.30	47.19
5628	NASDAQ	SLP	Tue, Jul 27, 2021	46.11	46.14	44.93	45.37
5627	NASDAQ	SLP	Mon, Jul 26, 2021	47.53	47.97	45.93	46.06
5626	NASDAQ	SLP	Fri, Jul 23, 2021	47.70	47.90	47.16	47.35
5625	NASDAQ	SLP	Thu, Jul 22, 2021	47.29	48.21	46.31	47.88
5624	NASDAQ	SLP	Wed, Jul 21, 2021	46.82	47.80	46.02	47.22
5623	NASDAQ	SLP	Tue, Jul 20, 2021	46.17	47.53	45.92	46.62
5622	NASDAQ	SLP	Mon, Jul 19, 2021	43.15	46.10	42.02	45.78
5621	NASDAQ	SLP	Fri, Jul 16, 2021	44.58	45.42	43.23	43.37
5620	NASDAQ	SLP	Thu, Jul 15, 2021	44.66	44.98	43.21	44.09
5619	NASDAQ	SLP	Wed, Jul 14, 2021	43.74	45.30	43.59	44.53
5618	NASDAQ	SLP	Tue, Jul 13, 2021	44.96	47.35	43.70	44.03
5617	NASDAQ	SLP	Mon, Jul 12, 2021	53.78	55.38	52.84	53.40
5616	NASDAQ	SLP	Fri, Jul 9, 2021	53.39	54.12	52.27	53.31
5615	NASDAQ	SLP	Thu, Jul 8, 2021	52.29	54.91	52.04	53.15
5614	NASDAQ	SLP	Wed, Jul 7, 2021	54.61	55.26	52.11	53.05
5613	NASDAQ	SLP	Tue, Jul 6, 2021	55.72	55.72	53.07	54.46
5612	NASDAQ	SLP	Fri, Jul 2, 2021	56.01	56.30	54.48	55.33
5611	NASDAQ	SLP	Thu, Jul 1, 2021	54.95	57.27	54.82	55.66
5610	NASDAQ	SLP	Wed, Jun 30, 2021	55.85	56.87	54.16	54.91
5609	NASDAQ	SLP	Tue, Jun 29, 2021	54.11	56.09	54.11	56.00
5608	NASDAQ	SLP	Mon, Jun 28, 2021	53.90	55.08	53.83	54.18
5607	NASDAQ	SLP	Fri, Jun 25, 2021	53.07	53.96	51.99	53.53
5606	NASDAQ	SLP	Thu, Jun 24, 2021	54.04	54.69	53.11	53.28
5605	NASDAQ	SLP	Wed, Jun 23, 2021	54.10	54.36	50.82	53.54
5604	NASDAQ	SLP	Tue, Jun 22, 2021	54.64	54.90	54.06	54.66
5603	NASDAQ	SLP	Mon, Jun 21, 2021	54.61	54.97	53.49	54.80
5602	NASDAQ	SLP	Fri, Jun 18, 2021	54.49	55.27	53.88	54.52
5601	NASDAQ	SLP	Thu, Jun 17, 2021	53.92	55.12	53.92	55.03
5600	NASDAQ	SLP	Wed, Jun 16, 2021	54.11	54.58	53.25	53.96
5599	NASDAQ	SLP	Tue, Jun 15, 2021	54.41	54.72	53.43	54.30
5598	NASDAQ	SLP	Mon, Jun 14, 2021	54.46	54.96	54.09	54.12
5597	NASDAQ	SLP	Fri, Jun 11, 2021	54.07	54.85	53.83	54.68
5596	NASDAQ	SLP	Thu, Jun 10, 2021	54.19	54.29	52.69	53.65
5595	NASDAQ	SLP	Wed, Jun 9, 2021	54.88	55.50	54.09	54.30
5594	NASDAQ	SLP	Tue, Jun 8, 2021	54.21	55.11	53.62	54.70
5593	NASDAQ	SLP	Mon, Jun 7, 2021	52.50	54.70	52.18	53.59
5592	NASDAQ	SLP	Fri, Jun 4, 2021	52.00	53.09	52.00	52.58
5591	NASDAQ	SLP	Thu, Jun 3, 2021	51.24	52.06	50.32	51.82
5590	NASDAQ	SLP	Wed, Jun 2, 2021	52.83	53.11	51.13	51.43
5589	NASDAQ	SLP	Tue, Jun 1, 2021	52.96	53.37	51.57	52.47
5588	NASDAQ	SLP	Fri, May 28, 2021	52.91	53.61	52.57	52.78
5587	NASDAQ	SLP	Thu, May 27, 2021	52.13	52.90	51.66	52.30
5586	NASDAQ	SLP	Wed, May 26, 2021	51.25	52.60	50.13	52.28
5585	NASDAQ	SLP	Tue, May 25, 2021	51.47	51.86	50.58	51.06
5584	NASDAQ	SLP	Mon, May 24, 2021	53.91	54.15	51.20	51.54
5583	NASDAQ	SLP	Fri, May 21, 2021	53.38	54.49	52.61	53.54
5582	NASDAQ	SLP	Thu, May 20, 2021	53.16	54.27	52.43	53.03
5581	NASDAQ	SLP	Wed, May 19, 2021	51.74	54.04	51.55	52.85
5580	NASDAQ	SLP	Tue, May 18, 2021	51.27	53.33	50.73	52.46
5579	NASDAQ	SLP	Mon, May 17, 2021	51.95	52.41	50.25	51.19
5578	NASDAQ	SLP	Fri, May 14, 2021	50.44	52.30	49.36	51.96
5577	NASDAQ	SLP	Thu, May 13, 2021	55.13	56.28	49.34	49.67
5576	NASDAQ	SLP	Wed, May 12, 2021	56.21	57.21	54.57	54.71
5575	NASDAQ	SLP	Tue, May 11, 2021	54.57	57.57	54.45	56.82
5574	NASDAQ	SLP	Mon, May 10, 2021	56.50	57.41	55.23	56.38
5573	NASDAQ	SLP	Fri, May 7, 2021	56.74	58.38	56.50	57.09
5572	NASDAQ	SLP	Thu, May 6, 2021	54.78	56.65	53.68	56.45
5571	NASDAQ	SLP	Wed, May 5, 2021	57.51	57.51	54.27	55.10
5570	NASDAQ	SLP	Tue, May 4, 2021	58.88	58.88	56.51	57.53
5569	NASDAQ	SLP	Mon, May 3, 2021	62.87	63.50	59.23	59.45
5568	NASDAQ	SLP	Fri, Apr 30, 2021	63.81	64.55	62.90	63.14
5567	NASDAQ	SLP	Thu, Apr 29, 2021	66.06	66.06	63.77	64.13
5566	NASDAQ	SLP	Wed, Apr 28, 2021	66.83	67.03	65.63	65.99
5565	NASDAQ	SLP	Tue, Apr 27, 2021	68.57	68.90	66.86	67.09
5564	NASDAQ	SLP	Mon, Apr 26, 2021	68.50	70.02	67.42	68.46
5563	NASDAQ	SLP	Fri, Apr 23, 2021	66.27	70.50	65.90	68.96
5562	NASDAQ	SLP	Thu, Apr 22, 2021	63.39	66.45	63.35	66.14
5561	NASDAQ	SLP	Wed, Apr 21, 2021	61.86	63.51	61.55	63.35
5560	NASDAQ	SLP	Tue, Apr 20, 2021	62.04	63.24	61.08	62.41
5559	NASDAQ	SLP	Mon, Apr 19, 2021	63.00	63.49	61.00	62.51
5558	NASDAQ	SLP	Fri, Apr 16, 2021	63.25	63.73	62.06	62.91
5557	NASDAQ	SLP	Thu, Apr 15, 2021	62.63	64.13	61.20	63.67
5556	NASDAQ	SLP	Wed, Apr 14, 2021	61.07	63.32	61.07	61.87
5555	NASDAQ	SLP	Tue, Apr 13, 2021	61.49	62.32	57.77	60.95
5554	NASDAQ	SLP	Mon, Apr 12, 2021	63.56	65.09	61.70	63.53
5553	NASDAQ	SLP	Fri, Apr 9, 2021	62.16	63.00	61.04	62.50
5552	NASDAQ	SLP	Thu, Apr 8, 2021	63.98	65.50	61.06	62.36
5551	NASDAQ	SLP	Wed, Apr 7, 2021	65.13	65.55	63.61	63.98
5550	NASDAQ	SLP	Tue, Apr 6, 2021	64.66	65.45	63.24	64.82
5549	NASDAQ	SLP	Mon, Apr 5, 2021	63.17	64.63	62.00	64.51
5548	NASDAQ	SLP	Thu, Apr 1, 2021	64.12	65.20	62.12	63.03
5547	NASDAQ	SLP	Wed, Mar 31, 2021	61.64	64.11	60.94	63.24
5546	NASDAQ	SLP	Tue, Mar 30, 2021	59.66	61.58	58.51	60.95
5545	NASDAQ	SLP	Mon, Mar 29, 2021	59.24	61.29	58.55	60.16
5544	NASDAQ	SLP	Fri, Mar 26, 2021	62.05	62.45	57.38	60.06
5543	NASDAQ	SLP	Thu, Mar 25, 2021	59.89	61.59	58.21	61.59
5542	NASDAQ	SLP	Wed, Mar 24, 2021	63.00	63.14	60.09	60.48
5541	NASDAQ	SLP	Tue, Mar 23, 2021	63.57	64.99	61.80	62.40
5540	NASDAQ	SLP	Mon, Mar 22, 2021	65.49	67.72	63.14	63.57
5539	NASDAQ	SLP	Fri, Mar 19, 2021	65.49	66.98	64.00	65.45
5538	NASDAQ	SLP	Thu, Mar 18, 2021	67.12	67.39	65.00	65.20
5537	NASDAQ	SLP	Wed, Mar 17, 2021	69.16	69.20	66.82	67.66
5536	NASDAQ	SLP	Tue, Mar 16, 2021	71.63	73.67	69.08	69.63
5535	NASDAQ	SLP	Mon, Mar 15, 2021	72.02	73.59	70.83	71.73
5534	NASDAQ	SLP	Fri, Mar 12, 2021	70.67	71.65	68.92	71.16
5533	NASDAQ	SLP	Thu, Mar 11, 2021	71.06	72.94	70.78	71.94
5532	NASDAQ	SLP	Wed, Mar 10, 2021	67.72	70.78	67.37	69.76
5531	NASDAQ	SLP	Tue, Mar 9, 2021	63.43	67.88	63.15	66.79
5530	NASDAQ	SLP	Mon, Mar 8, 2021	66.37	68.43	62.23	62.57
5529	NASDAQ	SLP	Fri, Mar 5, 2021	62.97	67.00	61.57	66.46
5528	NASDAQ	SLP	Thu, Mar 4, 2021	65.07	65.94	61.60	62.25
5527	NASDAQ	SLP	Wed, Mar 3, 2021	70.42	70.93	65.80	66.14
5526	NASDAQ	SLP	Tue, Mar 2, 2021	73.82	74.01	70.50	70.54
5525	NASDAQ	SLP	Mon, Mar 1, 2021	71.53	74.04	71.25	73.03
5524	NASDAQ	SLP	Fri, Feb 26, 2021	71.89	73.99	70.32	71.72
5523	NASDAQ	SLP	Thu, Feb 25, 2021	73.73	76.65	71.55	71.61
5522	NASDAQ	SLP	Wed, Feb 24, 2021	73.19	75.06	72.00	74.61
5521	NASDAQ	SLP	Tue, Feb 23, 2021	70.70	74.41	68.94	73.19
5520	NASDAQ	SLP	Mon, Feb 22, 2021	74.98	76.58	71.63	71.92
5519	NASDAQ	SLP	Fri, Feb 19, 2021	76.94	77.42	74.58	75.86
5518	NASDAQ	SLP	Thu, Feb 18, 2021	78.50	78.56	74.68	76.08
5517	NASDAQ	SLP	Wed, Feb 17, 2021	82.82	83.71	78.51	79.32
5516	NASDAQ	SLP	Tue, Feb 16, 2021	84.63	86.64	83.40	84.33
5515	NASDAQ	SLP	Fri, Feb 12, 2021	83.91	85.65	83.67	85.47
5514	NASDAQ	SLP	Thu, Feb 11, 2021	83.13	84.80	81.15	84.75
5513	NASDAQ	SLP	Wed, Feb 10, 2021	82.78	87.00	82.00	82.45
5512	NASDAQ	SLP	Tue, Feb 9, 2021	87.75	89.72	87.16	89.52
5511	NASDAQ	SLP	Mon, Feb 8, 2021	85.84	90.92	85.62	88.04
5510	NASDAQ	SLP	Fri, Feb 5, 2021	84.22	86.30	84.08	85.25
5509	NASDAQ	SLP	Thu, Feb 4, 2021	84.39	85.88	83.27	84.21
5508	NASDAQ	SLP	Wed, Feb 3, 2021	81.00	85.58	80.81	84.71
5507	NASDAQ	SLP	Tue, Feb 2, 2021	79.44	82.98	78.82	80.97
5506	NASDAQ	SLP	Mon, Feb 1, 2021	79.45	79.85	76.69	78.71
5505	NASDAQ	SLP	Fri, Jan 29, 2021	79.10	80.27	77.50	79.14
5504	NASDAQ	SLP	Thu, Jan 28, 2021	80.45	81.72	76.72	76.91
5503	NASDAQ	SLP	Wed, Jan 27, 2021	77.36	83.46	75.55	80.18
5502	NASDAQ	SLP	Tue, Jan 26, 2021	76.13	78.94	74.28	78.49
5501	NASDAQ	SLP	Mon, Jan 25, 2021	75.87	78.50	74.67	76.12
5500	NASDAQ	SLP	Fri, Jan 22, 2021	73.23	74.79	71.73	74.61
5499	NASDAQ	SLP	Thu, Jan 21, 2021	74.75	75.09	72.05	73.41
5498	NASDAQ	SLP	Wed, Jan 20, 2021	72.46	74.59	71.36	74.55
5497	NASDAQ	SLP	Tue, Jan 19, 2021	71.61	74.25	71.25	72.46
5496	NASDAQ	SLP	Fri, Jan 15, 2021	73.33	75.00	70.53	71.19
5495	NASDAQ	SLP	Thu, Jan 14, 2021	72.56	75.54	72.16	72.91
5494	NASDAQ	SLP	Wed, Jan 13, 2021	71.27	73.98	71.27	72.25
5493	NASDAQ	SLP	Tue, Jan 12, 2021	75.01	77.29	70.62	71.16
5492	NASDAQ	SLP	Mon, Jan 11, 2021	82.93	83.78	78.85	79.33
5491	NASDAQ	SLP	Fri, Jan 8, 2021	82.31	82.39	80.07	82.32
5490	NASDAQ	SLP	Thu, Jan 7, 2021	75.90	80.84	75.84	80.11
5489	NASDAQ	SLP	Wed, Jan 6, 2021	73.62	75.54	73.62	75.14
5488	NASDAQ	SLP	Tue, Jan 5, 2021	75.06	76.00	73.20	75.07
5487	NASDAQ	SLP	Mon, Jan 4, 2021	73.00	76.16	72.19	75.06
5486	NASDAQ	SLP	Thu, Dec 31, 2020	73.09	73.09	71.47	71.92
5485	NASDAQ	SLP	Wed, Dec 30, 2020	72.34	73.72	72.01	72.92
5484	NASDAQ	SLP	Tue, Dec 29, 2020	73.81	74.71	70.02	71.68
5483	NASDAQ	SLP	Mon, Dec 28, 2020	73.22	74.04	70.44	73.69
5482	NASDAQ	SLP	Thu, Dec 24, 2020	72.69	73.49	71.61	72.04
5481	NASDAQ	SLP	Wed, Dec 23, 2020	73.26	73.70	71.00	72.54
5480	NASDAQ	SLP	Tue, Dec 22, 2020	69.40	73.47	69.00	73.21
5479	NASDAQ	SLP	Mon, Dec 21, 2020	66.89	69.26	66.30	68.20
5478	NASDAQ	SLP	Fri, Dec 18, 2020	66.34	67.26	65.13	65.90
5477	NASDAQ	SLP	Thu, Dec 17, 2020	60.82	62.66	60.12	61.91
5476	NASDAQ	SLP	Wed, Dec 16, 2020	60.79	61.75	59.27	60.23
5475	NASDAQ	SLP	Tue, Dec 15, 2020	59.94	60.20	57.52	60.02
5474	NASDAQ	SLP	Mon, Dec 14, 2020	58.98	60.98	58.98	59.34
5473	NASDAQ	SLP	Fri, Dec 11, 2020	59.40	60.22	58.56	59.13
5472	NASDAQ	SLP	Thu, Dec 10, 2020	57.08	59.92	56.68	59.66
5471	NASDAQ	SLP	Wed, Dec 9, 2020	56.79	58.25	56.51	57.82
5470	NASDAQ	SLP	Tue, Dec 8, 2020	57.77	57.96	56.18	57.00
5469	NASDAQ	SLP	Mon, Dec 7, 2020	57.41	58.10	56.81	57.67
5468	NASDAQ	SLP	Fri, Dec 4, 2020	55.98	57.85	55.98	57.56
5467	NASDAQ	SLP	Thu, Dec 3, 2020	55.51	56.30	54.87	55.88
5466	NASDAQ	SLP	Wed, Dec 2, 2020	55.72	56.23	53.75	56.07
5465	NASDAQ	SLP	Tue, Dec 1, 2020	56.10	56.62	55.24	56.40
5464	NASDAQ	SLP	Mon, Nov 30, 2020	56.43	56.89	54.18	55.97
5463	NASDAQ	SLP	Fri, Nov 27, 2020	55.31	56.48	54.69	56.00
5462	NASDAQ	SLP	Wed, Nov 25, 2020	54.01	56.60	53.43	55.42
5461	NASDAQ	SLP	Tue, Nov 24, 2020	55.40	55.40	51.24	53.26
5460	NASDAQ	SLP	Mon, Nov 23, 2020	59.00	59.50	55.36	55.65
5459	NASDAQ	SLP	Fri, Nov 20, 2020	57.85	59.96	57.33	58.88
5458	NASDAQ	SLP	Thu, Nov 19, 2020	60.82	60.89	58.35	58.50
5457	NASDAQ	SLP	Wed, Nov 18, 2020	62.74	63.21	59.66	61.03
5456	NASDAQ	SLP	Tue, Nov 17, 2020	68.53	68.99	60.20	62.36
5455	NASDAQ	SLP	Mon, Nov 16, 2020	68.03	68.36	65.79	67.97
5454	NASDAQ	SLP	Fri, Nov 13, 2020	71.94	72.32	67.21	68.09
5453	NASDAQ	SLP	Thu, Nov 12, 2020	71.55	73.64	70.76	71.50
5452	NASDAQ	SLP	Wed, Nov 11, 2020	67.81	72.83	67.73	71.52
5451	NASDAQ	SLP	Tue, Nov 10, 2020	73.49	74.19	66.81	67.05
5450	NASDAQ	SLP	Mon, Nov 9, 2020	74.33	77.82	72.25	74.23
5449	NASDAQ	SLP	Fri, Nov 6, 2020	73.43	75.45	71.21	74.99
5448	NASDAQ	SLP	Thu, Nov 5, 2020	69.42	74.91	68.88	73.78
5447	NASDAQ	SLP	Wed, Nov 4, 2020	68.00	69.27	67.41	67.50
5446	NASDAQ	SLP	Tue, Nov 3, 2020	65.57	67.27	65.00	66.77
5445	NASDAQ	SLP	Mon, Nov 2, 2020	64.94	66.47	63.92	65.30
5444	NASDAQ	SLP	Fri, Oct 30, 2020	66.47	66.47	64.23	64.82
5443	NASDAQ	SLP	Thu, Oct 29, 2020	68.32	68.76	66.28	66.65
5442	NASDAQ	SLP	Wed, Oct 28, 2020	66.74	68.21	65.17	67.82
5441	NASDAQ	SLP	Tue, Oct 27, 2020	69.40	70.19	68.16	68.19
5440	NASDAQ	SLP	Mon, Oct 26, 2020	69.89	70.63	68.32	69.11
5439	NASDAQ	SLP	Fri, Oct 23, 2020	70.23	70.46	67.77	70.06
5438	NASDAQ	SLP	Thu, Oct 22, 2020	67.99	70.41	66.76	70.01
5437	NASDAQ	SLP	Wed, Oct 21, 2020	69.86	70.42	67.50	67.59
5436	NASDAQ	SLP	Tue, Oct 20, 2020	69.85	70.52	68.90	69.50
5435	NASDAQ	SLP	Mon, Oct 19, 2020	73.90	73.92	69.33	69.84
5434	NASDAQ	SLP	Fri, Oct 16, 2020	73.38	75.00	71.78	72.28
5433	NASDAQ	SLP	Thu, Oct 15, 2020	75.00	75.26	70.60	71.90
5432	NASDAQ	SLP	Wed, Oct 14, 2020	77.58	77.71	75.46	75.73
5431	NASDAQ	SLP	Tue, Oct 13, 2020	76.50	77.89	76.11	77.18
5430	NASDAQ	SLP	Mon, Oct 12, 2020	74.96	77.27	74.96	76.82
5429	NASDAQ	SLP	Fri, Oct 9, 2020	72.57	74.97	72.57	74.59
5428	NASDAQ	SLP	Thu, Oct 8, 2020	72.06	74.88	71.08	72.43
5427	NASDAQ	SLP	Wed, Oct 7, 2020	70.69	72.71	70.69	71.54
5426	NASDAQ	SLP	Tue, Oct 6, 2020	68.48	71.58	67.74	70.49
5425	NASDAQ	SLP	Mon, Oct 5, 2020	68.61	69.28	67.41	68.77
5424	NASDAQ	SLP	Fri, Oct 2, 2020	72.01	72.12	67.68	68.00
5423	NASDAQ	SLP	Thu, Oct 1, 2020	76.13	76.44	72.51	73.10
5422	NASDAQ	SLP	Wed, Sep 30, 2020	74.84	76.24	73.25	75.36
5421	NASDAQ	SLP	Tue, Sep 29, 2020	72.50	76.00	71.46	74.80
5420	NASDAQ	SLP	Mon, Sep 28, 2020	72.99	74.53	71.03	72.77
5419	NASDAQ	SLP	Fri, Sep 25, 2020	67.00	71.27	67.00	70.98
5418	NASDAQ	SLP	Thu, Sep 24, 2020	64.85	67.94	63.28	66.04
5417	NASDAQ	SLP	Wed, Sep 23, 2020	64.25	66.21	63.49	65.11
5416	NASDAQ	SLP	Tue, Sep 22, 2020	64.20	65.67	62.51	64.50
5415	NASDAQ	SLP	Mon, Sep 21, 2020	63.86	64.28	62.20	63.95
5414	NASDAQ	SLP	Fri, Sep 18, 2020	65.86	67.00	64.08	64.82
5413	NASDAQ	SLP	Thu, Sep 17, 2020	64.46	65.97	63.81	64.85
5412	NASDAQ	SLP	Wed, Sep 16, 2020	66.34	68.03	65.36	65.50
5411	NASDAQ	SLP	Tue, Sep 15, 2020	65.77	66.77	65.23	66.11
5410	NASDAQ	SLP	Mon, Sep 14, 2020	63.59	66.19	63.44	64.96
5409	NASDAQ	SLP	Fri, Sep 11, 2020	66.50	67.63	61.77	62.83
5408	NASDAQ	SLP	Thu, Sep 10, 2020	67.57	69.48	66.00	66.14
5407	NASDAQ	SLP	Wed, Sep 9, 2020	63.38	68.56	63.25	67.27
5406	NASDAQ	SLP	Tue, Sep 8, 2020	56.72	63.31	56.72	62.46
5405	NASDAQ	SLP	Fri, Sep 4, 2020	61.00	61.02	56.38	59.97
5404	NASDAQ	SLP	Thu, Sep 3, 2020	61.55	62.18	60.27	61.30
5403	NASDAQ	SLP	Wed, Sep 2, 2020	60.88	62.88	59.62	62.36
5402	NASDAQ	SLP	Tue, Sep 1, 2020	59.35	61.31	59.17	61.03
5401	NASDAQ	SLP	Mon, Aug 31, 2020	59.55	59.88	58.80	59.58
5400	NASDAQ	SLP	Fri, Aug 28, 2020	60.30	60.52	58.45	58.81
5399	NASDAQ	SLP	Thu, Aug 27, 2020	59.92	60.68	58.37	59.90
5398	NASDAQ	SLP	Wed, Aug 26, 2020	58.77	60.49	58.77	60.11
5397	NASDAQ	SLP	Tue, Aug 25, 2020	57.01	58.98	56.22	58.76
5396	NASDAQ	SLP	Mon, Aug 24, 2020	61.69	61.84	57.22	57.51
5395	NASDAQ	SLP	Fri, Aug 21, 2020	60.63	61.00	59.55	60.42
5394	NASDAQ	SLP	Thu, Aug 20, 2020	61.94	62.89	59.13	60.54
5393	NASDAQ	SLP	Wed, Aug 19, 2020	62.00	62.67	61.41	62.16
5392	NASDAQ	SLP	Tue, Aug 18, 2020	62.65	64.00	60.75	61.90
5391	NASDAQ	SLP	Mon, Aug 17, 2020	62.78	63.89	60.69	62.06
5390	NASDAQ	SLP	Fri, Aug 14, 2020	63.25	63.63	60.70	61.41
5389	NASDAQ	SLP	Thu, Aug 13, 2020	63.44	64.00	62.61	63.42
5388	NASDAQ	SLP	Wed, Aug 12, 2020	63.11	64.97	62.81	63.15
5387	NASDAQ	SLP	Tue, Aug 11, 2020	64.40	65.53	62.58	62.84
5386	NASDAQ	SLP	Mon, Aug 10, 2020	65.93	66.02	64.25	64.91
5385	NASDAQ	SLP	Fri, Aug 7, 2020	65.72	66.94	64.36	65.83
5384	NASDAQ	SLP	Thu, Aug 6, 2020	59.88	65.78	58.50	65.09
5383	NASDAQ	SLP	Wed, Aug 5, 2020	68.90	68.93	62.48	62.65
5382	NASDAQ	SLP	Tue, Aug 4, 2020	66.03	68.68	63.50	68.44
5381	NASDAQ	SLP	Mon, Aug 3, 2020	70.58	73.58	70.10	72.09
5380	NASDAQ	SLP	Fri, Jul 31, 2020	67.35	70.73	66.60	70.40
5379	NASDAQ	SLP	Thu, Jul 30, 2020	65.83	67.86	65.00	67.14
5378	NASDAQ	SLP	Wed, Jul 29, 2020	64.06	67.45	63.69	66.11
5377	NASDAQ	SLP	Tue, Jul 28, 2020	67.05	68.28	63.46	63.69
5376	NASDAQ	SLP	Mon, Jul 27, 2020	66.08	67.52	65.80	67.52
5375	NASDAQ	SLP	Fri, Jul 24, 2020	66.06	66.12	63.43	65.76
5374	NASDAQ	SLP	Thu, Jul 23, 2020	67.74	70.28	65.83	66.54
5373	NASDAQ	SLP	Wed, Jul 22, 2020	66.82	67.32	66.18	67.23
5372	NASDAQ	SLP	Tue, Jul 21, 2020	65.50	67.00	65.20	66.47
5371	NASDAQ	SLP	Mon, Jul 20, 2020	62.16	65.32	62.05	65.19
5370	NASDAQ	SLP	Fri, Jul 17, 2020	62.15	62.41	61.35	61.84
5369	NASDAQ	SLP	Thu, Jul 16, 2020	61.99	62.84	61.25	62.15
5368	NASDAQ	SLP	Wed, Jul 15, 2020	62.27	63.93	61.90	62.38
5367	NASDAQ	SLP	Tue, Jul 14, 2020	62.05	63.16	59.31	62.30
5366	NASDAQ	SLP	Mon, Jul 13, 2020	63.00	66.50	62.07	62.46
5365	NASDAQ	SLP	Fri, Jul 10, 2020	68.28	68.40	62.10	62.46
5364	NASDAQ	SLP	Thu, Jul 9, 2020	61.83	64.93	61.09	63.57
5363	NASDAQ	SLP	Wed, Jul 8, 2020	61.80	62.95	60.58	61.83
5362	NASDAQ	SLP	Tue, Jul 7, 2020	62.75	62.75	60.81	61.65
5361	NASDAQ	SLP	Mon, Jul 6, 2020	63.00	63.43	61.55	61.86
5360	NASDAQ	SLP	Thu, Jul 2, 2020	62.98	63.23	60.56	61.80
5359	NASDAQ	SLP	Wed, Jul 1, 2020	60.06	62.24	59.90	61.17
5358	NASDAQ	SLP	Tue, Jun 30, 2020	58.49	61.36	58.42	59.82
5357	NASDAQ	SLP	Mon, Jun 29, 2020	58.68	59.28	57.20	58.51
5356	NASDAQ	SLP	Fri, Jun 26, 2020	58.25	58.94	55.59	58.50
5355	NASDAQ	SLP	Thu, Jun 25, 2020	55.19	58.63	54.12	57.85
5354	NASDAQ	SLP	Wed, Jun 24, 2020	58.50	58.70	54.50	55.44
5353	NASDAQ	SLP	Tue, Jun 23, 2020	56.42	58.88	56.06	58.56
5352	NASDAQ	SLP	Mon, Jun 22, 2020	56.23	58.50	55.75	56.23
5351	NASDAQ	SLP	Fri, Jun 19, 2020	54.03	57.28	52.71	56.13
5350	NASDAQ	SLP	Thu, Jun 18, 2020	53.17	54.35	53.14	53.95
5349	NASDAQ	SLP	Wed, Jun 17, 2020	52.89	54.34	52.62	53.21
5348	NASDAQ	SLP	Tue, Jun 16, 2020	55.31	55.80	52.26	52.58
5347	NASDAQ	SLP	Mon, Jun 15, 2020	48.46	54.63	48.45	54.59
5346	NASDAQ	SLP	Fri, Jun 12, 2020	48.96	50.54	48.02	48.78
5345	NASDAQ	SLP	Thu, Jun 11, 2020	49.55	49.55	47.36	48.01
5344	NASDAQ	SLP	Wed, Jun 10, 2020	51.65	52.00	49.24	50.26
5343	NASDAQ	SLP	Tue, Jun 9, 2020	49.84	52.16	49.06	51.31
5342	NASDAQ	SLP	Mon, Jun 8, 2020	48.80	50.30	48.03	49.73
5341	NASDAQ	SLP	Fri, Jun 5, 2020	47.92	50.39	47.64	48.93
5340	NASDAQ	SLP	Thu, Jun 4, 2020	49.35	49.80	46.77	47.76
5339	NASDAQ	SLP	Wed, Jun 3, 2020	52.15	52.26	49.38	49.70
5338	NASDAQ	SLP	Tue, Jun 2, 2020	52.31	52.31	50.20	52.11
5337	NASDAQ	SLP	Mon, Jun 1, 2020	50.62	53.76	50.24	52.00
5336	NASDAQ	SLP	Fri, May 29, 2020	48.22	52.73	47.31	50.67
5335	NASDAQ	SLP	Thu, May 28, 2020	44.50	48.91	43.73	48.43
5334	NASDAQ	SLP	Wed, May 27, 2020	41.72	41.96	37.34	39.50
5333	NASDAQ	SLP	Tue, May 26, 2020	39.32	42.25	39.01	41.40
5332	NASDAQ	SLP	Fri, May 22, 2020	39.83	39.86	38.22	39.12
5331	NASDAQ	SLP	Thu, May 21, 2020	39.28	40.25	39.21	39.71
5330	NASDAQ	SLP	Wed, May 20, 2020	40.11	40.81	39.27	39.63
5329	NASDAQ	SLP	Tue, May 19, 2020	39.47	40.70	39.31	39.59
5328	NASDAQ	SLP	Mon, May 18, 2020	39.76	39.96	39.08	39.63
5327	NASDAQ	SLP	Fri, May 15, 2020	37.74	39.04	37.69	39.02
5326	NASDAQ	SLP	Thu, May 14, 2020	36.99	37.85	36.22	37.70
5325	NASDAQ	SLP	Wed, May 13, 2020	38.38	38.66	36.36	37.43
5324	NASDAQ	SLP	Tue, May 12, 2020	40.26	40.26	38.43	38.43
5323	NASDAQ	SLP	Mon, May 11, 2020	40.08	40.61	39.40	40.02
5322	NASDAQ	SLP	Fri, May 8, 2020	39.82	40.55	39.31	40.12
5321	NASDAQ	SLP	Thu, May 7, 2020	38.75	39.61	37.49	39.48
5320	NASDAQ	SLP	Wed, May 6, 2020	38.46	39.07	36.74	38.51
5319	NASDAQ	SLP	Tue, May 5, 2020	38.36	39.36	37.62	38.47
5318	NASDAQ	SLP	Mon, May 4, 2020	39.03	39.03	36.15	37.64
5317	NASDAQ	SLP	Fri, May 1, 2020	37.70	39.70	37.12	39.05
5316	NASDAQ	SLP	Thu, Apr 30, 2020	41.46	41.62	38.01	38.05
5315	NASDAQ	SLP	Wed, Apr 29, 2020	41.31	43.63	40.71	41.81
5314	NASDAQ	SLP	Tue, Apr 28, 2020	41.00	41.70	40.20	40.63
5313	NASDAQ	SLP	Mon, Apr 27, 2020	42.46	42.57	40.28	41.01
5312	NASDAQ	SLP	Fri, Apr 24, 2020	42.97	43.25	40.35	41.93
5311	NASDAQ	SLP	Thu, Apr 23, 2020	42.13	43.10	41.71	42.44
5310	NASDAQ	SLP	Wed, Apr 22, 2020	40.96	42.91	40.09	42.14
5309	NASDAQ	SLP	Tue, Apr 21, 2020	39.00	41.50	38.26	40.01
5308	NASDAQ	SLP	Mon, Apr 20, 2020	38.20	41.47	37.81	39.06
5307	NASDAQ	SLP	Fri, Apr 17, 2020	39.29	39.47	37.38	38.33
5306	NASDAQ	SLP	Thu, Apr 16, 2020	38.05	39.50	37.43	38.51
5305	NASDAQ	SLP	Wed, Apr 15, 2020	36.73	39.67	36.56	37.42
5304	NASDAQ	SLP	Tue, Apr 14, 2020	36.46	39.99	36.04	37.85
5303	NASDAQ	SLP	Mon, Apr 13, 2020	33.61	36.46	32.18	35.86
5302	NASDAQ	SLP	Thu, Apr 9, 2020	34.28	36.16	33.85	35.95
5301	NASDAQ	SLP	Wed, Apr 8, 2020	34.12	34.71	33.59	34.35
5300	NASDAQ	SLP	Tue, Apr 7, 2020	34.65	34.89	33.57	33.89
5299	NASDAQ	SLP	Mon, Apr 6, 2020	34.91	35.70	33.11	34.28
5298	NASDAQ	SLP	Fri, Apr 3, 2020	34.21	35.54	33.10	33.89
5297	NASDAQ	SLP	Thu, Apr 2, 2020	32.31	34.86	32.23	34.25
5296	NASDAQ	SLP	Wed, Apr 1, 2020	34.10	34.80	32.23	32.91
5295	NASDAQ	SLP	Tue, Mar 31, 2020	35.45	37.35	34.47	34.92
5294	NASDAQ	SLP	Mon, Mar 30, 2020	33.71	36.36	33.49	35.45
5293	NASDAQ	SLP	Fri, Mar 27, 2020	31.91	34.32	31.29	33.07
5292	NASDAQ	SLP	Thu, Mar 26, 2020	31.72	33.49	31.34	32.67
5291	NASDAQ	SLP	Wed, Mar 25, 2020	32.12	32.79	30.47	31.05
5290	NASDAQ	SLP	Tue, Mar 24, 2020	30.22	32.01	29.39	32.01
5289	NASDAQ	SLP	Mon, Mar 23, 2020	29.79	30.00	28.06	29.27
5288	NASDAQ	SLP	Fri, Mar 20, 2020	30.84	32.21	28.83	29.56
5287	NASDAQ	SLP	Thu, Mar 19, 2020	29.11	31.26	27.28	30.41
5286	NASDAQ	SLP	Wed, Mar 18, 2020	28.50	29.53	26.12	29.51
5285	NASDAQ	SLP	Tue, Mar 17, 2020	26.68	29.97	26.64	29.97
5284	NASDAQ	SLP	Mon, Mar 16, 2020	26.87	28.20	26.00	26.79
5283	NASDAQ	SLP	Fri, Mar 13, 2020	28.35	28.94	26.00	28.74
5282	NASDAQ	SLP	Thu, Mar 12, 2020	27.64	28.44	26.29	27.91
5281	NASDAQ	SLP	Wed, Mar 11, 2020	33.40	34.51	30.02	30.20
5280	NASDAQ	SLP	Tue, Mar 10, 2020	35.24	35.24	32.02	33.76
5279	NASDAQ	SLP	Mon, Mar 9, 2020	35.43	36.33	33.12	34.62
5278	NASDAQ	SLP	Fri, Mar 6, 2020	33.16	35.82	33.16	35.68
5277	NASDAQ	SLP	Thu, Mar 5, 2020	33.99	34.24	33.40	33.87
5276	NASDAQ	SLP	Wed, Mar 4, 2020	33.15	34.59	32.86	34.45
5275	NASDAQ	SLP	Tue, Mar 3, 2020	32.62	33.31	32.30	32.70
5274	NASDAQ	SLP	Mon, Mar 2, 2020	33.00	33.29	31.96	32.56
5273	NASDAQ	SLP	Fri, Feb 28, 2020	34.61	35.27	31.87	32.56
5272	NASDAQ	SLP	Thu, Feb 27, 2020	36.00	37.57	33.57	35.60
5271	NASDAQ	SLP	Wed, Feb 26, 2020	36.23	36.75	35.58	36.44
5270	NASDAQ	SLP	Tue, Feb 25, 2020	37.57	37.57	36.00	36.11
5269	NASDAQ	SLP	Mon, Feb 24, 2020	37.36	37.45	36.09	37.20
5268	NASDAQ	SLP	Fri, Feb 21, 2020	39.08	40.22	38.42	38.81
5267	NASDAQ	SLP	Thu, Feb 20, 2020	38.46	39.18	38.04	38.99
5266	NASDAQ	SLP	Wed, Feb 19, 2020	37.98	38.75	37.11	38.60
5265	NASDAQ	SLP	Tue, Feb 18, 2020	36.64	37.69	36.64	37.63
5264	NASDAQ	SLP	Fri, Feb 14, 2020	36.99	37.09	36.44	36.65
5263	NASDAQ	SLP	Thu, Feb 13, 2020	36.00	37.10	36.00	36.86
5262	NASDAQ	SLP	Wed, Feb 12, 2020	37.94	37.94	36.00	36.09
5261	NASDAQ	SLP	Tue, Feb 11, 2020	36.49	37.68	36.32	37.60
5260	NASDAQ	SLP	Mon, Feb 10, 2020	34.40	36.22	34.34	36.14
5259	NASDAQ	SLP	Fri, Feb 7, 2020	35.12	35.25	33.88	34.11
5258	NASDAQ	SLP	Thu, Feb 6, 2020	34.36	35.25	34.10	35.08
5257	NASDAQ	SLP	Wed, Feb 5, 2020	34.26	34.50	33.39	34.21
5256	NASDAQ	SLP	Tue, Feb 4, 2020	33.20	34.16	33.20	33.70
5255	NASDAQ	SLP	Mon, Feb 3, 2020	32.62	32.98	32.38	32.66
5254	NASDAQ	SLP	Fri, Jan 31, 2020	33.08	33.25	32.12	32.58
5253	NASDAQ	SLP	Thu, Jan 30, 2020	33.07	33.70	32.69	33.16
5252	NASDAQ	SLP	Wed, Jan 29, 2020	33.99	34.12	33.29	33.35
5251	NASDAQ	SLP	Tue, Jan 28, 2020	33.00	33.98	32.77	33.95
5250	NASDAQ	SLP	Mon, Jan 27, 2020	33.06	33.31	32.59	33.01
5249	NASDAQ	SLP	Fri, Jan 24, 2020	33.57	33.82	33.31	33.71
5248	NASDAQ	SLP	Thu, Jan 23, 2020	34.94	34.94	33.39	33.51
5247	NASDAQ	SLP	Wed, Jan 22, 2020	35.25	35.74	34.98	35.09
5246	NASDAQ	SLP	Tue, Jan 21, 2020	33.49	35.25	33.49	35.17
5245	NASDAQ	SLP	Fri, Jan 17, 2020	33.55	33.93	33.28	33.86
5244	NASDAQ	SLP	Thu, Jan 16, 2020	33.47	33.74	32.95	33.27
5243	NASDAQ	SLP	Wed, Jan 15, 2020	33.01	33.17	32.61	33.15
5242	NASDAQ	SLP	Tue, Jan 14, 2020	33.72	33.83	32.37	32.69
5241	NASDAQ	SLP	Mon, Jan 13, 2020	33.73	34.37	32.97	33.78
5240	NASDAQ	SLP	Fri, Jan 10, 2020	32.48	34.95	32.32	33.37
5239	NASDAQ	SLP	Thu, Jan 9, 2020	30.78	32.66	30.60	31.68
5238	NASDAQ	SLP	Wed, Jan 8, 2020	31.30	31.42	29.88	30.60
5237	NASDAQ	SLP	Tue, Jan 7, 2020	31.03	32.30	30.74	31.05
5236	NASDAQ	SLP	Mon, Jan 6, 2020	28.88	31.05	28.87	31.01
5235	NASDAQ	SLP	Fri, Jan 3, 2020	28.01	29.21	27.71	28.79
5234	NASDAQ	SLP	Thu, Jan 2, 2020	28.51	29.27	28.05	28.55
5233	NASDAQ	SLP	Tue, Dec 31, 2019	30.62	30.81	28.45	29.07
5232	NASDAQ	SLP	Mon, Dec 30, 2019	32.78	33.04	30.55	30.66
5231	NASDAQ	SLP	Fri, Dec 27, 2019	35.60	35.60	32.45	32.84
5230	NASDAQ	SLP	Thu, Dec 26, 2019	35.33	35.85	35.28	35.57
5229	NASDAQ	SLP	Tue, Dec 24, 2019	35.33	35.49	35.00	35.32
5228	NASDAQ	SLP	Mon, Dec 23, 2019	35.38	35.90	35.03	35.24
5227	NASDAQ	SLP	Fri, Dec 20, 2019	34.87	35.46	34.48	35.30
5226	NASDAQ	SLP	Thu, Dec 19, 2019	34.59	34.80	34.03	34.63
5225	NASDAQ	SLP	Wed, Dec 18, 2019	33.90	34.98	33.81	34.73
5224	NASDAQ	SLP	Tue, Dec 17, 2019	33.80	34.17	33.59	33.83
5223	NASDAQ	SLP	Mon, Dec 16, 2019	33.87	34.35	33.58	33.62
5222	NASDAQ	SLP	Fri, Dec 13, 2019	33.05	33.53	32.57	33.43
5221	NASDAQ	SLP	Thu, Dec 12, 2019	31.96	33.20	31.96	33.10
5220	NASDAQ	SLP	Wed, Dec 11, 2019	32.41	32.45	31.74	32.24
5219	NASDAQ	SLP	Tue, Dec 10, 2019	32.38	32.93	32.26	32.41
5218	NASDAQ	SLP	Mon, Dec 9, 2019	32.29	32.71	32.16	32.24
5217	NASDAQ	SLP	Fri, Dec 6, 2019	32.72	33.21	32.10	32.57
5216	NASDAQ	SLP	Thu, Dec 5, 2019	32.40	32.69	31.97	32.51
5215	NASDAQ	SLP	Wed, Dec 4, 2019	32.47	32.79	31.99	32.54
5214	NASDAQ	SLP	Tue, Dec 3, 2019	31.71	32.50	31.35	32.37
5213	NASDAQ	SLP	Mon, Dec 2, 2019	33.43	33.46	31.88	32.04
5212	NASDAQ	SLP	Fri, Nov 29, 2019	34.42	34.42	33.42	33.42
5211	NASDAQ	SLP	Wed, Nov 27, 2019	34.60	34.86	33.75	34.55
5210	NASDAQ	SLP	Tue, Nov 26, 2019	34.64	35.37	33.95	34.15
5209	NASDAQ	SLP	Mon, Nov 25, 2019	34.57	35.11	34.33	34.67
5208	NASDAQ	SLP	Fri, Nov 22, 2019	35.65	35.65	34.40	34.47
5207	NASDAQ	SLP	Thu, Nov 21, 2019	35.01	35.65	34.98	35.48
5206	NASDAQ	SLP	Wed, Nov 20, 2019	35.38	36.00	34.79	35.41
5205	NASDAQ	SLP	Tue, Nov 19, 2019	35.26	35.80	35.08	35.54
5204	NASDAQ	SLP	Mon, Nov 18, 2019	34.73	35.28	34.55	35.21
5203	NASDAQ	SLP	Fri, Nov 15, 2019	34.60	35.31	34.52	34.83
5202	NASDAQ	SLP	Thu, Nov 14, 2019	34.00	34.94	31.67	34.60
5201	NASDAQ	SLP	Wed, Nov 13, 2019	33.44	33.65	32.50	32.83
5200	NASDAQ	SLP	Tue, Nov 12, 2019	33.56	34.08	33.11	33.38
5199	NASDAQ	SLP	Mon, Nov 11, 2019	33.01	33.80	33.01	33.53
5198	NASDAQ	SLP	Fri, Nov 8, 2019	33.09	33.30	32.45	33.22
5197	NASDAQ	SLP	Thu, Nov 7, 2019	33.15	33.54	32.76	33.25
5196	NASDAQ	SLP	Wed, Nov 6, 2019	33.81	33.83	32.36	32.98
5195	NASDAQ	SLP	Tue, Nov 5, 2019	34.64	34.76	33.32	33.80
5194	NASDAQ	SLP	Mon, Nov 4, 2019	35.64	35.94	34.38	34.64
5193	NASDAQ	SLP	Fri, Nov 1, 2019	35.43	35.97	35.34	35.49
5192	NASDAQ	SLP	Thu, Oct 31, 2019	34.78	35.48	34.40	35.41
5191	NASDAQ	SLP	Wed, Oct 30, 2019	34.18	34.84	34.07	34.78
5190	NASDAQ	SLP	Tue, Oct 29, 2019	33.49	34.25	33.43	34.18
5189	NASDAQ	SLP	Mon, Oct 28, 2019	33.52	33.85	33.15	33.56
5188	NASDAQ	SLP	Fri, Oct 25, 2019	33.46	33.88	33.20	33.38
5187	NASDAQ	SLP	Thu, Oct 24, 2019	33.44	33.74	33.06	33.54
5186	NASDAQ	SLP	Wed, Oct 23, 2019	33.80	34.00	33.14	33.30
5185	NASDAQ	SLP	Tue, Oct 22, 2019	35.14	35.41	33.73	33.87
5184	NASDAQ	SLP	Mon, Oct 21, 2019	34.79	35.45	34.54	34.88
5183	NASDAQ	SLP	Fri, Oct 18, 2019	34.92	35.07	33.90	34.58
5182	NASDAQ	SLP	Thu, Oct 17, 2019	34.25	35.59	34.25	35.10
5181	NASDAQ	SLP	Wed, Oct 16, 2019	34.41	34.58	33.58	33.90
5180	NASDAQ	SLP	Tue, Oct 15, 2019	34.12	35.20	34.10	34.68
5179	NASDAQ	SLP	Mon, Oct 14, 2019	33.65	34.62	33.65	34.12
5178	NASDAQ	SLP	Fri, Oct 11, 2019	32.87	34.57	32.51	33.88
5177	NASDAQ	SLP	Thu, Oct 10, 2019	33.50	33.69	32.59	32.65
5176	NASDAQ	SLP	Wed, Oct 9, 2019	33.74	34.17	33.28	33.48
5175	NASDAQ	SLP	Tue, Oct 8, 2019	33.64	33.96	33.12	33.47
5174	NASDAQ	SLP	Mon, Oct 7, 2019	34.68	34.88	33.65	33.73
5173	NASDAQ	SLP	Fri, Oct 4, 2019	35.73	36.00	34.76	34.92
5172	NASDAQ	SLP	Thu, Oct 3, 2019	34.61	35.73	34.32	35.63
5171	NASDAQ	SLP	Wed, Oct 2, 2019	34.50	36.00	33.15	34.65
5170	NASDAQ	SLP	Tue, Oct 1, 2019	35.00	36.33	34.53	34.60
5169	NASDAQ	SLP	Mon, Sep 30, 2019	33.90	35.20	33.68	34.70
5168	NASDAQ	SLP	Fri, Sep 27, 2019	34.46	35.11	33.90	34.02
5167	NASDAQ	SLP	Thu, Sep 26, 2019	34.58	34.97	34.19	34.32
5166	NASDAQ	SLP	Wed, Sep 25, 2019	35.37	35.64	34.23	34.69
5165	NASDAQ	SLP	Tue, Sep 24, 2019	37.47	37.77	35.18	35.68
5164	NASDAQ	SLP	Mon, Sep 23, 2019	37.17	38.32	37.17	37.32
5163	NASDAQ	SLP	Fri, Sep 20, 2019	36.74	37.25	35.96	37.20
5162	NASDAQ	SLP	Thu, Sep 19, 2019	35.56	36.85	35.56	36.78
5161	NASDAQ	SLP	Wed, Sep 18, 2019	36.25	36.36	34.59	35.53
5160	NASDAQ	SLP	Tue, Sep 17, 2019	34.95	36.35	34.64	36.28
5159	NASDAQ	SLP	Mon, Sep 16, 2019	34.26	35.78	34.19	35.06
5158	NASDAQ	SLP	Fri, Sep 13, 2019	34.76	35.43	33.86	34.53
5157	NASDAQ	SLP	Thu, Sep 12, 2019	33.84	35.30	33.73	34.64
5156	NASDAQ	SLP	Wed, Sep 11, 2019	33.11	33.84	32.00	33.84
5155	NASDAQ	SLP	Tue, Sep 10, 2019	32.06	33.83	31.53	33.42
5154	NASDAQ	SLP	Mon, Sep 9, 2019	34.68	34.98	31.62	32.29
5153	NASDAQ	SLP	Fri, Sep 6, 2019	36.22	36.26	34.56	34.81
5152	NASDAQ	SLP	Thu, Sep 5, 2019	36.10	36.85	35.80	36.22
5151	NASDAQ	SLP	Wed, Sep 4, 2019	35.33	36.15	35.33	35.77
5150	NASDAQ	SLP	Tue, Sep 3, 2019	36.00	36.10	34.88	35.27
5149	NASDAQ	SLP	Fri, Aug 30, 2019	36.42	36.59	35.60	36.11
5148	NASDAQ	SLP	Thu, Aug 29, 2019	36.57	36.63	36.02	36.33
5147	NASDAQ	SLP	Wed, Aug 28, 2019	35.84	36.61	35.30	36.19
5146	NASDAQ	SLP	Tue, Aug 27, 2019	36.83	36.83	35.78	36.00
5145	NASDAQ	SLP	Mon, Aug 26, 2019	35.91	36.75	35.55	36.64
5144	NASDAQ	SLP	Fri, Aug 23, 2019	37.03	37.53	35.61	35.85
5143	NASDAQ	SLP	Thu, Aug 22, 2019	37.81	37.94	37.02	37.15
5142	NASDAQ	SLP	Wed, Aug 21, 2019	37.19	37.99	37.06	37.65
5141	NASDAQ	SLP	Tue, Aug 20, 2019	37.10	37.65	36.34	37.02
5140	NASDAQ	SLP	Mon, Aug 19, 2019	38.14	38.53	37.02	37.35
5139	NASDAQ	SLP	Fri, Aug 16, 2019	37.21	38.00	37.00	37.49
5138	NASDAQ	SLP	Thu, Aug 15, 2019	37.26	37.95	36.50	36.66
5137	NASDAQ	SLP	Wed, Aug 14, 2019	37.54	38.09	35.81	37.06
5136	NASDAQ	SLP	Tue, Aug 13, 2019	37.52	38.51	37.22	38.20
5135	NASDAQ	SLP	Mon, Aug 12, 2019	37.49	38.80	37.22	37.66
5134	NASDAQ	SLP	Fri, Aug 9, 2019	39.63	39.65	37.51	38.04
5133	NASDAQ	SLP	Thu, Aug 8, 2019	37.83	40.80	37.83	39.74
5132	NASDAQ	SLP	Wed, Aug 7, 2019	36.99	38.29	36.08	37.81
5131	NASDAQ	SLP	Tue, Aug 6, 2019	36.00	38.25	35.90	37.51
5130	NASDAQ	SLP	Mon, Aug 5, 2019	35.51	37.49	33.90	35.57
5129	NASDAQ	SLP	Fri, Aug 2, 2019	41.94	41.94	35.86	36.79
5128	NASDAQ	SLP	Thu, Aug 1, 2019	38.48	41.95	38.40	41.75
5127	NASDAQ	SLP	Wed, Jul 31, 2019	39.63	39.90	38.45	38.82
5126	NASDAQ	SLP	Tue, Jul 30, 2019	40.08	40.25	39.06	39.41
5125	NASDAQ	SLP	Mon, Jul 29, 2019	38.50	40.50	38.50	39.93
5124	NASDAQ	SLP	Fri, Jul 26, 2019	39.00	39.63	37.54	38.35
5123	NASDAQ	SLP	Thu, Jul 25, 2019	36.93	39.00	36.89	38.99
5122	NASDAQ	SLP	Wed, Jul 24, 2019	35.50	37.10	35.25	36.52
5121	NASDAQ	SLP	Tue, Jul 23, 2019	35.25	36.08	35.00	35.69
5120	NASDAQ	SLP	Mon, Jul 22, 2019	34.67	36.20	34.35	34.87
5119	NASDAQ	SLP	Fri, Jul 19, 2019	34.23	35.10	34.00	34.23
5118	NASDAQ	SLP	Thu, Jul 18, 2019	32.22	34.94	32.06	33.79
5117	NASDAQ	SLP	Wed, Jul 17, 2019	31.89	32.34	31.63	32.18
5116	NASDAQ	SLP	Tue, Jul 16, 2019	32.03	32.87	31.71	31.89
5115	NASDAQ	SLP	Mon, Jul 15, 2019	32.41	32.41	31.62	31.91
5114	NASDAQ	SLP	Fri, Jul 12, 2019	32.30	32.85	31.35	32.14
5113	NASDAQ	SLP	Thu, Jul 11, 2019	30.15	32.43	29.55	31.24
5112	NASDAQ	SLP	Wed, Jul 10, 2019	28.46	29.66	28.45	29.36
5111	NASDAQ	SLP	Tue, Jul 9, 2019	28.12	28.53	27.91	28.30
5110	NASDAQ	SLP	Mon, Jul 8, 2019	29.10	29.13	28.10	28.19
5109	NASDAQ	SLP	Fri, Jul 5, 2019	29.03	29.13	27.78	29.04
5108	NASDAQ	SLP	Wed, Jul 3, 2019	29.13	29.33	28.91	29.11
5107	NASDAQ	SLP	Tue, Jul 2, 2019	28.72	29.35	28.65	29.03
5106	NASDAQ	SLP	Mon, Jul 1, 2019	28.91	29.40	28.36	28.57
5105	NASDAQ	SLP	Fri, Jun 28, 2019	28.32	28.64	27.15	28.56
5104	NASDAQ	SLP	Thu, Jun 27, 2019	28.33	28.45	27.95	28.35
5103	NASDAQ	SLP	Wed, Jun 26, 2019	28.07	28.67	27.75	28.30
5102	NASDAQ	SLP	Tue, Jun 25, 2019	28.61	29.08	27.59	28.10
5101	NASDAQ	SLP	Mon, Jun 24, 2019	29.40	29.98	28.07	28.53
5100	NASDAQ	SLP	Fri, Jun 21, 2019	28.55	29.49	27.84	28.97
5099	NASDAQ	SLP	Thu, Jun 20, 2019	27.90	29.09	27.50	28.41
5098	NASDAQ	SLP	Wed, Jun 19, 2019	27.48	27.79	27.25	27.72
5097	NASDAQ	SLP	Tue, Jun 18, 2019	27.10	27.50	26.90	27.45
5096	NASDAQ	SLP	Mon, Jun 17, 2019	26.80	27.25	26.79	27.06
5095	NASDAQ	SLP	Fri, Jun 14, 2019	26.92	27.21	26.32	26.66
5094	NASDAQ	SLP	Thu, Jun 13, 2019	27.11	27.25	26.68	26.94
5093	NASDAQ	SLP	Wed, Jun 12, 2019	26.26	27.14	26.26	27.08
5092	NASDAQ	SLP	Tue, Jun 11, 2019	26.97	27.14	25.91	26.29
5091	NASDAQ	SLP	Mon, Jun 10, 2019	25.35	26.96	25.35	26.77
5090	NASDAQ	SLP	Fri, Jun 7, 2019	25.05	25.39	25.00	25.20
5089	NASDAQ	SLP	Thu, Jun 6, 2019	24.84	25.17	24.84	25.05
5088	NASDAQ	SLP	Wed, Jun 5, 2019	24.99	25.23	24.75	24.89
5087	NASDAQ	SLP	Tue, Jun 4, 2019	24.31	25.39	24.31	24.87
5086	NASDAQ	SLP	Mon, Jun 3, 2019	25.07	25.39	24.08	24.20
5085	NASDAQ	SLP	Fri, May 31, 2019	25.20	25.40	24.83	25.07
5084	NASDAQ	SLP	Thu, May 30, 2019	25.85	27.30	25.40	25.55
5083	NASDAQ	SLP	Wed, May 29, 2019	25.70	26.14	25.15	25.87
5082	NASDAQ	SLP	Tue, May 28, 2019	25.04	27.33	24.68	25.82
5081	NASDAQ	SLP	Fri, May 24, 2019	25.01	25.24	24.67	25.04
5080	NASDAQ	SLP	Thu, May 23, 2019	25.26	25.26	24.51	24.82
5079	NASDAQ	SLP	Wed, May 22, 2019	25.42	26.10	24.97	25.45
5078	NASDAQ	SLP	Tue, May 21, 2019	24.79	25.50	24.75	25.49
5077	NASDAQ	SLP	Mon, May 20, 2019	24.62	25.08	24.13	24.61
5076	NASDAQ	SLP	Fri, May 17, 2019	24.41	24.94	24.26	24.68
5075	NASDAQ	SLP	Thu, May 16, 2019	24.30	24.50	24.25	24.50
5074	NASDAQ	SLP	Wed, May 15, 2019	23.51	24.43	23.30	24.25
5073	NASDAQ	SLP	Tue, May 14, 2019	23.92	23.98	23.45	23.65
5072	NASDAQ	SLP	Mon, May 13, 2019	24.14	24.20	23.73	23.75
5071	NASDAQ	SLP	Fri, May 10, 2019	23.75	24.50	23.66	24.36
5070	NASDAQ	SLP	Thu, May 9, 2019	23.75	23.91	23.48	23.76
5069	NASDAQ	SLP	Wed, May 8, 2019	23.08	23.74	22.94	23.62
5068	NASDAQ	SLP	Tue, May 7, 2019	22.97	23.30	22.47	22.93
5067	NASDAQ	SLP	Mon, May 6, 2019	23.01	23.30	22.88	23.16
5066	NASDAQ	SLP	Fri, May 3, 2019	22.36	23.30	22.36	23.19
5065	NASDAQ	SLP	Thu, May 2, 2019	22.71	22.94	22.25	22.33
5064	NASDAQ	SLP	Wed, May 1, 2019	22.62	23.00	22.07	22.71
5063	NASDAQ	SLP	Tue, Apr 30, 2019	22.38	22.59	21.75	22.53
5062	NASDAQ	SLP	Mon, Apr 29, 2019	22.34	22.66	22.23	22.38
5061	NASDAQ	SLP	Fri, Apr 26, 2019	21.72	22.30	21.55	22.30
5060	NASDAQ	SLP	Thu, Apr 25, 2019	21.83	22.14	21.47	21.73
5059	NASDAQ	SLP	Wed, Apr 24, 2019	22.03	22.21	21.65	21.84
5058	NASDAQ	SLP	Tue, Apr 23, 2019	22.22	22.49	22.00	22.07
5057	NASDAQ	SLP	Mon, Apr 22, 2019	22.36	22.70	22.22	22.44
5056	NASDAQ	SLP	Thu, Apr 18, 2019	22.00	22.45	21.95	22.44
5055	NASDAQ	SLP	Wed, Apr 17, 2019	22.24	22.25	22.00	22.01
5054	NASDAQ	SLP	Tue, Apr 16, 2019	22.17	22.25	21.80	22.19
5053	NASDAQ	SLP	Mon, Apr 15, 2019	22.06	22.35	21.97	22.16
5052	NASDAQ	SLP	Fri, Apr 12, 2019	22.97	23.16	21.84	21.87
5051	NASDAQ	SLP	Thu, Apr 11, 2019	22.50	23.18	22.13	22.85
5050	NASDAQ	SLP	Wed, Apr 10, 2019	21.00	22.70	20.85	22.61
5049	NASDAQ	SLP	Tue, Apr 9, 2019	20.23	20.38	19.92	19.96
5048	NASDAQ	SLP	Mon, Apr 8, 2019	20.45	20.45	20.08	20.23
5047	NASDAQ	SLP	Fri, Apr 5, 2019	19.93	20.67	19.85	20.46
5046	NASDAQ	SLP	Thu, Apr 4, 2019	20.15	20.47	19.74	19.91
5045	NASDAQ	SLP	Wed, Apr 3, 2019	20.32	20.73	20.00	20.14
5044	NASDAQ	SLP	Tue, Apr 2, 2019	20.43	20.51	20.13	20.22
5043	NASDAQ	SLP	Mon, Apr 1, 2019	21.09	21.11	20.42	20.49
5042	NASDAQ	SLP	Fri, Mar 29, 2019	21.00	21.25	20.79	21.11
5041	NASDAQ	SLP	Thu, Mar 28, 2019	20.39	21.00	20.37	20.96
5040	NASDAQ	SLP	Wed, Mar 27, 2019	20.92	20.97	20.10	20.37
5039	NASDAQ	SLP	Tue, Mar 26, 2019	20.74	21.09	20.68	20.97
5038	NASDAQ	SLP	Mon, Mar 25, 2019	20.10	20.75	20.06	20.62
5037	NASDAQ	SLP	Fri, Mar 22, 2019	20.75	21.17	20.11	20.11
5036	NASDAQ	SLP	Thu, Mar 21, 2019	20.85	21.15	20.65	20.79
5035	NASDAQ	SLP	Wed, Mar 20, 2019	20.50	21.29	20.49	20.98
5034	NASDAQ	SLP	Tue, Mar 19, 2019	20.58	20.71	20.36	20.49
5033	NASDAQ	SLP	Mon, Mar 18, 2019	20.51	20.75	20.35	20.57
5032	NASDAQ	SLP	Fri, Mar 15, 2019	20.55	20.75	20.42	20.51
5031	NASDAQ	SLP	Thu, Mar 14, 2019	20.40	20.64	20.33	20.54
5030	NASDAQ	SLP	Wed, Mar 13, 2019	20.11	20.70	20.10	20.39
5029	NASDAQ	SLP	Tue, Mar 12, 2019	20.41	20.65	19.98	20.03
5028	NASDAQ	SLP	Mon, Mar 11, 2019	19.95	20.49	19.85	20.39
5027	NASDAQ	SLP	Fri, Mar 8, 2019	19.87	20.66	19.79	20.06
5026	NASDAQ	SLP	Thu, Mar 7, 2019	20.01	20.38	19.77	19.98
5025	NASDAQ	SLP	Wed, Mar 6, 2019	20.59	20.71	19.94	20.02
5024	NASDAQ	SLP	Tue, Mar 5, 2019	20.54	20.94	20.45	20.74
5023	NASDAQ	SLP	Mon, Mar 4, 2019	21.00	21.06	20.55	20.60
5022	NASDAQ	SLP	Fri, Mar 1, 2019	20.53	21.30	20.20	21.05
5021	NASDAQ	SLP	Thu, Feb 28, 2019	20.87	20.94	20.46	20.51
5020	NASDAQ	SLP	Wed, Feb 27, 2019	20.54	20.98	20.53	20.91
5019	NASDAQ	SLP	Tue, Feb 26, 2019	21.18	21.25	20.57	20.57
5018	NASDAQ	SLP	Mon, Feb 25, 2019	21.47	21.66	21.11	21.20
5017	NASDAQ	SLP	Fri, Feb 22, 2019	20.50	21.60	20.31	21.36
5016	NASDAQ	SLP	Thu, Feb 21, 2019	20.26	20.50	20.26	20.49
5015	NASDAQ	SLP	Wed, Feb 20, 2019	20.50	20.59	20.26	20.26
5014	NASDAQ	SLP	Tue, Feb 19, 2019	20.17	20.50	20.17	20.49
5013	NASDAQ	SLP	Fri, Feb 15, 2019	19.92	20.62	19.89	20.17
5012	NASDAQ	SLP	Thu, Feb 14, 2019	19.72	19.95	19.72	19.85
5011	NASDAQ	SLP	Wed, Feb 13, 2019	19.74	19.88	19.66	19.84
5010	NASDAQ	SLP	Tue, Feb 12, 2019	19.97	20.00	19.52	19.64
5009	NASDAQ	SLP	Mon, Feb 11, 2019	19.61	20.00	19.57	19.88
5008	NASDAQ	SLP	Fri, Feb 8, 2019	19.12	19.58	19.12	19.52
5007	NASDAQ	SLP	Thu, Feb 7, 2019	19.43	19.66	19.09	19.27
5006	NASDAQ	SLP	Wed, Feb 6, 2019	19.33	19.64	19.12	19.56
5005	NASDAQ	SLP	Tue, Feb 5, 2019	19.75	19.75	19.25	19.34
5004	NASDAQ	SLP	Mon, Feb 4, 2019	19.34	19.75	19.27	19.62
5003	NASDAQ	SLP	Fri, Feb 1, 2019	19.19	19.43	18.99	19.37
5002	NASDAQ	SLP	Thu, Jan 31, 2019	18.85	19.35	18.73	19.26
5001	NASDAQ	SLP	Wed, Jan 30, 2019	18.86	19.18	18.86	18.95
5000	NASDAQ	SLP	Tue, Jan 29, 2019	18.77	19.04	18.21	18.85
4999	NASDAQ	SLP	Mon, Jan 28, 2019	19.36	19.50	18.68	18.88
4998	NASDAQ	SLP	Fri, Jan 25, 2019	19.37	19.89	19.35	19.49
4997	NASDAQ	SLP	Thu, Jan 24, 2019	18.94	19.25	18.54	19.24
4996	NASDAQ	SLP	Wed, Jan 23, 2019	19.02	19.35	18.70	18.98
4995	NASDAQ	SLP	Tue, Jan 22, 2019	19.62	19.62	18.62	18.84
4994	NASDAQ	SLP	Fri, Jan 18, 2019	19.27	19.99	19.27	19.60
4993	NASDAQ	SLP	Thu, Jan 17, 2019	19.45	19.69	18.94	19.24
4992	NASDAQ	SLP	Wed, Jan 16, 2019	20.00	20.04	19.16	19.45
4991	NASDAQ	SLP	Tue, Jan 15, 2019	19.36	20.43	19.36	19.92
4990	NASDAQ	SLP	Mon, Jan 14, 2019	20.10	20.16	19.02	19.35
4989	NASDAQ	SLP	Fri, Jan 11, 2019	19.10	21.00	19.10	20.06
4988	NASDAQ	SLP	Thu, Jan 10, 2019	20.07	20.48	18.41	18.98
4987	NASDAQ	SLP	Wed, Jan 9, 2019	20.50	20.60	20.01	20.38
4986	NASDAQ	SLP	Tue, Jan 8, 2019	19.91	20.57	19.80	20.44
4985	NASDAQ	SLP	Mon, Jan 7, 2019	19.35	19.78	19.01	19.69
4984	NASDAQ	SLP	Fri, Jan 4, 2019	19.18	19.80	18.98	19.35
4983	NASDAQ	SLP	Thu, Jan 3, 2019	19.68	19.86	18.88	18.92
4982	NASDAQ	SLP	Wed, Jan 2, 2019	19.90	20.70	19.74	19.90
4981	NASDAQ	SLP	Mon, Dec 31, 2018	18.51	20.09	18.51	19.90
4980	NASDAQ	SLP	Fri, Dec 28, 2018	19.04	19.31	18.68	18.80
4979	NASDAQ	SLP	Thu, Dec 27, 2018	18.27	18.70	17.80	18.70
4978	NASDAQ	SLP	Wed, Dec 26, 2018	17.62	18.58	17.59	18.55
4977	NASDAQ	SLP	Mon, Dec 24, 2018	17.51	17.93	17.43	17.64
4976	NASDAQ	SLP	Fri, Dec 21, 2018	17.56	17.96	17.21	17.57
4975	NASDAQ	SLP	Thu, Dec 20, 2018	18.34	18.40	17.18	17.56
4974	NASDAQ	SLP	Wed, Dec 19, 2018	18.79	18.99	18.13	18.50
4973	NASDAQ	SLP	Tue, Dec 18, 2018	18.59	19.00	18.49	18.79
4972	NASDAQ	SLP	Mon, Dec 17, 2018	19.03	19.12	18.11	18.41
4971	NASDAQ	SLP	Fri, Dec 14, 2018	18.82	19.84	18.76	19.02
4970	NASDAQ	SLP	Thu, Dec 13, 2018	19.50	19.88	18.42	18.91
4969	NASDAQ	SLP	Wed, Dec 12, 2018	19.86	20.11	19.40	19.50
4968	NASDAQ	SLP	Tue, Dec 11, 2018	19.87	20.00	19.61	19.81
4967	NASDAQ	SLP	Mon, Dec 10, 2018	19.06	19.98	19.05	19.70
4966	NASDAQ	SLP	Fri, Dec 7, 2018	19.36	19.52	19.13	19.36
4965	NASDAQ	SLP	Thu, Dec 6, 2018	18.98	19.57	18.72	19.43
4964	NASDAQ	SLP	Tue, Dec 4, 2018	19.65	19.95	18.57	18.86
4963	NASDAQ	SLP	Mon, Dec 3, 2018	20.07	20.07	19.23	19.71
4962	NASDAQ	SLP	Fri, Nov 30, 2018	19.43	19.98	19.28	19.82
4961	NASDAQ	SLP	Thu, Nov 29, 2018	19.93	19.96	19.17	19.33
4960	NASDAQ	SLP	Wed, Nov 28, 2018	18.95	20.01	18.87	19.99
4959	NASDAQ	SLP	Tue, Nov 27, 2018	18.70	19.15	18.55	18.97
4958	NASDAQ	SLP	Mon, Nov 26, 2018	19.48	19.76	18.04	18.72
4957	NASDAQ	SLP	Fri, Nov 23, 2018	18.60	19.63	18.43	19.39
4956	NASDAQ	SLP	Wed, Nov 21, 2018	18.72	19.14	18.30	18.76
4955	NASDAQ	SLP	Tue, Nov 20, 2018	20.16	20.28	18.40	18.72
4954	NASDAQ	SLP	Mon, Nov 19, 2018	20.16	20.48	20.16	20.19
4953	NASDAQ	SLP	Fri, Nov 16, 2018	20.27	20.36	20.16	20.22
4952	NASDAQ	SLP	Thu, Nov 15, 2018	20.16	20.94	20.16	20.30
4951	NASDAQ	SLP	Wed, Nov 14, 2018	20.24	20.39	20.16	20.16
4950	NASDAQ	SLP	Tue, Nov 13, 2018	20.70	20.73	20.16	20.24
4949	NASDAQ	SLP	Mon, Nov 12, 2018	20.66	20.83	20.34	20.67
4948	NASDAQ	SLP	Fri, Nov 9, 2018	20.83	21.06	20.56	20.71
4947	NASDAQ	SLP	Thu, Nov 8, 2018	21.18	21.18	20.74	20.91
4946	NASDAQ	SLP	Wed, Nov 7, 2018	20.94	21.25	20.60	21.20
4945	NASDAQ	SLP	Tue, Nov 6, 2018	20.30	21.00	20.21	20.94
4944	NASDAQ	SLP	Mon, Nov 5, 2018	20.43	20.43	20.17	20.30
4943	NASDAQ	SLP	Fri, Nov 2, 2018	20.49	20.50	20.12	20.42
4942	NASDAQ	SLP	Thu, Nov 1, 2018	20.31	20.50	20.11	20.40
4941	NASDAQ	SLP	Wed, Oct 31, 2018	20.42	20.54	19.81	20.21
4940	NASDAQ	SLP	Tue, Oct 30, 2018	20.10	20.34	19.61	20.30
4939	NASDAQ	SLP	Mon, Oct 29, 2018	20.43	20.59	19.85	20.11
4938	NASDAQ	SLP	Fri, Oct 26, 2018	20.42	20.68	19.64	20.23
4937	NASDAQ	SLP	Thu, Oct 25, 2018	20.32	20.70	20.23	20.63
4936	NASDAQ	SLP	Wed, Oct 24, 2018	20.46	20.78	20.13	20.18
4935	NASDAQ	SLP	Tue, Oct 23, 2018	20.27	20.75	20.15	20.45
4934	NASDAQ	SLP	Mon, Oct 22, 2018	20.21	20.88	20.12	20.55
4933	NASDAQ	SLP	Fri, Oct 19, 2018	20.60	21.05	19.80	20.12
4932	NASDAQ	SLP	Thu, Oct 18, 2018	21.06	21.13	20.28	20.57
4931	NASDAQ	SLP	Wed, Oct 17, 2018	20.88	21.25	20.75	21.18
4930	NASDAQ	SLP	Tue, Oct 16, 2018	20.20	21.21	20.20	20.88
4929	NASDAQ	SLP	Mon, Oct 15, 2018	19.90	20.40	19.82	20.12
4928	NASDAQ	SLP	Fri, Oct 12, 2018	19.86	20.20	19.65	19.92
4927	NASDAQ	SLP	Thu, Oct 11, 2018	19.43	20.00	19.43	19.61
4926	NASDAQ	SLP	Wed, Oct 10, 2018	19.99	20.04	19.23	19.66
4925	NASDAQ	SLP	Tue, Oct 9, 2018	19.90	20.25	19.70	19.99
4924	NASDAQ	SLP	Mon, Oct 8, 2018	19.95	20.16	19.40	19.91
4923	NASDAQ	SLP	Fri, Oct 5, 2018	20.30	20.59	19.58	20.00
4922	NASDAQ	SLP	Thu, Oct 4, 2018	20.52	20.52	19.98	20.29
4921	NASDAQ	SLP	Wed, Oct 3, 2018	20.20	20.63	19.80	20.53
4920	NASDAQ	SLP	Tue, Oct 2, 2018	19.97	20.24	19.86	20.12
4919	NASDAQ	SLP	Mon, Oct 1, 2018	20.27	20.54	19.83	19.92
4918	NASDAQ	SLP	Fri, Sep 28, 2018	19.90	20.75	19.90	20.20
4917	NASDAQ	SLP	Thu, Sep 27, 2018	20.15	20.20	19.95	19.95
4916	NASDAQ	SLP	Wed, Sep 26, 2018	20.55	20.55	19.75	20.05
4915	NASDAQ	SLP	Tue, Sep 25, 2018	20.20	20.69	19.86	20.45
4914	NASDAQ	SLP	Mon, Sep 24, 2018	19.90	20.30	19.45	20.20
4913	NASDAQ	SLP	Fri, Sep 21, 2018	20.35	20.75	20.00	20.05
4912	NASDAQ	SLP	Thu, Sep 20, 2018	20.05	20.50	20.05	20.30
4911	NASDAQ	SLP	Wed, Sep 19, 2018	20.30	20.70	19.90	20.20
4910	NASDAQ	SLP	Tue, Sep 18, 2018	19.75	20.80	19.75	20.45
4909	NASDAQ	SLP	Mon, Sep 17, 2018	20.05	20.10	19.65	19.85
4908	NASDAQ	SLP	Fri, Sep 14, 2018	20.35	20.73	20.00	20.00
4907	NASDAQ	SLP	Thu, Sep 13, 2018	20.35	20.65	20.00	20.20
4906	NASDAQ	SLP	Wed, Sep 12, 2018	20.50	20.55	20.15	20.30
4905	NASDAQ	SLP	Tue, Sep 11, 2018	20.45	20.70	20.15	20.45
4904	NASDAQ	SLP	Mon, Sep 10, 2018	20.35	20.75	20.15	20.55
4903	NASDAQ	SLP	Fri, Sep 7, 2018	20.65	20.80	20.25	20.35
4902	NASDAQ	SLP	Thu, Sep 6, 2018	20.66	20.95	20.45	20.75
4901	NASDAQ	SLP	Wed, Sep 5, 2018	20.70	20.85	19.90	20.70
4900	NASDAQ	SLP	Tue, Sep 4, 2018	20.80	20.80	20.35	20.70
4899	NASDAQ	SLP	Fri, Aug 31, 2018	20.30	20.95	20.25	20.85
4898	NASDAQ	SLP	Thu, Aug 30, 2018	20.00	20.45	19.70	20.40
4897	NASDAQ	SLP	Wed, Aug 29, 2018	20.15	20.43	19.35	19.95
4896	NASDAQ	SLP	Tue, Aug 28, 2018	20.40	20.50	20.05	20.15
4895	NASDAQ	SLP	Mon, Aug 27, 2018	20.65	21.00	20.20	20.35
4894	NASDAQ	SLP	Fri, Aug 24, 2018	19.60	21.10	19.60	20.55
4893	NASDAQ	SLP	Thu, Aug 23, 2018	19.70	20.25	19.60	20.25
4892	NASDAQ	SLP	Wed, Aug 22, 2018	19.43	19.79	19.35	19.60
4891	NASDAQ	SLP	Tue, Aug 21, 2018	19.20	19.50	19.15	19.35
4890	NASDAQ	SLP	Mon, Aug 20, 2018	19.20	19.45	19.10	19.20
4889	NASDAQ	SLP	Fri, Aug 17, 2018	19.00	19.50	18.85	19.25
4888	NASDAQ	SLP	Thu, Aug 16, 2018	19.00	19.25	18.75	19.05
4887	NASDAQ	SLP	Wed, Aug 15, 2018	18.90	19.04	18.45	18.95
4886	NASDAQ	SLP	Tue, Aug 14, 2018	18.65	19.00	18.32	18.95
4885	NASDAQ	SLP	Mon, Aug 13, 2018	18.45	18.75	18.20	18.50
4884	NASDAQ	SLP	Fri, Aug 10, 2018	18.20	18.65	18.20	18.50
4883	NASDAQ	SLP	Thu, Aug 9, 2018	18.55	18.60	18.15	18.25
4882	NASDAQ	SLP	Wed, Aug 8, 2018	18.35	18.55	18.00	18.45
4881	NASDAQ	SLP	Tue, Aug 7, 2018	18.30	18.35	17.85	18.25
4880	NASDAQ	SLP	Mon, Aug 6, 2018	18.05	18.50	17.90	18.25
4879	NASDAQ	SLP	Fri, Aug 3, 2018	18.30	18.57	17.91	18.10
4878	NASDAQ	SLP	Thu, Aug 2, 2018	18.20	18.98	18.20	18.30
4877	NASDAQ	SLP	Wed, Aug 1, 2018	17.80	18.40	17.76	18.25
4876	NASDAQ	SLP	Tue, Jul 31, 2018	17.70	17.90	17.45	17.75
4875	NASDAQ	SLP	Mon, Jul 30, 2018	17.70	17.95	17.45	17.60
4874	NASDAQ	SLP	Fri, Jul 27, 2018	18.65	18.65	17.49	17.65
4873	NASDAQ	SLP	Thu, Jul 26, 2018	18.90	18.90	18.10	18.55
4872	NASDAQ	SLP	Wed, Jul 25, 2018	18.35	19.00	18.30	18.90
4871	NASDAQ	SLP	Tue, Jul 24, 2018	18.70	19.00	18.32	18.50
4870	NASDAQ	SLP	Mon, Jul 23, 2018	18.40	18.90	17.81	18.65
4869	NASDAQ	SLP	Fri, Jul 20, 2018	17.60	18.75	17.45	18.15
4868	NASDAQ	SLP	Thu, Jul 19, 2018	17.55	17.61	17.21	17.55
4867	NASDAQ	SLP	Wed, Jul 18, 2018	17.45	17.70	17.40	17.60
4866	NASDAQ	SLP	Tue, Jul 17, 2018	17.10	17.60	17.10	17.45
4865	NASDAQ	SLP	Mon, Jul 16, 2018	18.05	18.25	17.30	17.35
4864	NASDAQ	SLP	Fri, Jul 13, 2018	17.10	18.25	16.79	18.05
4863	NASDAQ	SLP	Thu, Jul 12, 2018	17.80	17.85	16.70	17.10
4862	NASDAQ	SLP	Wed, Jul 11, 2018	22.30	22.30	17.75	17.85
4861	NASDAQ	SLP	Tue, Jul 10, 2018	23.60	23.95	22.25	22.80
4860	NASDAQ	SLP	Mon, Jul 9, 2018	21.95	23.55	21.93	23.55
4859	NASDAQ	SLP	Fri, Jul 6, 2018	21.70	22.10	21.59	21.90
4858	NASDAQ	SLP	Thu, Jul 5, 2018	22.15	22.25	21.60	21.80
4857	NASDAQ	SLP	Tue, Jul 3, 2018	22.35	22.40	21.80	22.05
4856	NASDAQ	SLP	Mon, Jul 2, 2018	22.00	22.40	21.56	22.30
4855	NASDAQ	SLP	Fri, Jun 29, 2018	22.35	22.48	21.56	22.25
4854	NASDAQ	SLP	Thu, Jun 28, 2018	21.00	22.45	20.94	22.25
4853	NASDAQ	SLP	Wed, Jun 27, 2018	23.90	23.90	20.86	20.90
4852	NASDAQ	SLP	Tue, Jun 26, 2018	23.75	23.85	23.55	23.75
4851	NASDAQ	SLP	Mon, Jun 25, 2018	22.70	23.50	22.30	23.50
4850	NASDAQ	SLP	Fri, Jun 22, 2018	22.35	22.60	21.95	22.50
4849	NASDAQ	SLP	Thu, Jun 21, 2018	22.55	22.62	22.15	22.25
4848	NASDAQ	SLP	Wed, Jun 20, 2018	22.10	22.50	22.00	22.40
4847	NASDAQ	SLP	Tue, Jun 19, 2018	21.85	22.10	21.50	22.00
4846	NASDAQ	SLP	Mon, Jun 18, 2018	21.25	22.05	21.00	21.95
4845	NASDAQ	SLP	Fri, Jun 15, 2018	20.90	21.45	20.70	21.30
4844	NASDAQ	SLP	Thu, Jun 14, 2018	20.45	21.05	20.40	21.00
4843	NASDAQ	SLP	Wed, Jun 13, 2018	20.70	20.70	20.40	20.45
4842	NASDAQ	SLP	Tue, Jun 12, 2018	20.45	20.60	20.20	20.60
4841	NASDAQ	SLP	Mon, Jun 11, 2018	20.20	20.45	20.10	20.40
4840	NASDAQ	SLP	Fri, Jun 8, 2018	19.65	20.20	19.26	20.10
4839	NASDAQ	SLP	Thu, Jun 7, 2018	20.10	20.20	19.25	19.75
4838	NASDAQ	SLP	Wed, Jun 6, 2018	19.85	20.10	19.65	20.05
4837	NASDAQ	SLP	Tue, Jun 5, 2018	19.35	19.85	19.25	19.75
4836	NASDAQ	SLP	Mon, Jun 4, 2018	19.35	19.41	19.15	19.30
4835	NASDAQ	SLP	Fri, Jun 1, 2018	19.35	19.45	19.20	19.35
4834	NASDAQ	SLP	Thu, May 31, 2018	19.35	19.40	19.10	19.20
4833	NASDAQ	SLP	Wed, May 30, 2018	19.40	19.45	19.25	19.30
4832	NASDAQ	SLP	Tue, May 29, 2018	19.75	19.95	19.00	19.30
4831	NASDAQ	SLP	Fri, May 25, 2018	19.00	19.75	19.00	19.70
4830	NASDAQ	SLP	Thu, May 24, 2018	19.05	19.10	18.70	19.00
4829	NASDAQ	SLP	Wed, May 23, 2018	19.00	19.10	18.91	19.00
4828	NASDAQ	SLP	Tue, May 22, 2018	18.80	19.05	18.80	18.95
4827	NASDAQ	SLP	Mon, May 21, 2018	19.05	19.25	18.80	18.80
4826	NASDAQ	SLP	Fri, May 18, 2018	19.25	19.33	18.85	19.00
4825	NASDAQ	SLP	Thu, May 17, 2018	19.45	19.45	19.10	19.15
4824	NASDAQ	SLP	Wed, May 16, 2018	19.05	19.55	19.05	19.40
4823	NASDAQ	SLP	Tue, May 15, 2018	18.90	19.22	18.65	19.00
4822	NASDAQ	SLP	Mon, May 14, 2018	19.10	19.35	18.80	19.00
4821	NASDAQ	SLP	Fri, May 11, 2018	19.20	19.35	18.95	19.05
4820	NASDAQ	SLP	Thu, May 10, 2018	19.10	19.34	19.10	19.25
4819	NASDAQ	SLP	Wed, May 9, 2018	19.00	19.20	18.80	19.05
4818	NASDAQ	SLP	Tue, May 8, 2018	18.55	19.00	18.53	18.90
4817	NASDAQ	SLP	Mon, May 7, 2018	18.20	18.55	18.20	18.50
4816	NASDAQ	SLP	Fri, May 4, 2018	17.55	18.20	17.50	18.20
4815	NASDAQ	SLP	Thu, May 3, 2018	17.40	17.65	17.25	17.60
4814	NASDAQ	SLP	Wed, May 2, 2018	17.25	17.65	17.15	17.40
4813	NASDAQ	SLP	Tue, May 1, 2018	16.45	17.20	16.26	17.20
4812	NASDAQ	SLP	Mon, Apr 30, 2018	16.60	17.05	16.30	16.45
4811	NASDAQ	SLP	Fri, Apr 27, 2018	17.70	17.70	16.60	16.65
4810	NASDAQ	SLP	Thu, Apr 26, 2018	17.75	17.80	17.50	17.65
4809	NASDAQ	SLP	Wed, Apr 25, 2018	17.50	17.85	17.30	17.70
4808	NASDAQ	SLP	Tue, Apr 24, 2018	17.70	17.80	17.21	17.55
4807	NASDAQ	SLP	Mon, Apr 23, 2018	17.85	18.00	17.65	17.65
4806	NASDAQ	SLP	Fri, Apr 20, 2018	17.95	18.00	17.50	17.85
4805	NASDAQ	SLP	Thu, Apr 19, 2018	17.70	18.00	17.55	17.95
4804	NASDAQ	SLP	Wed, Apr 18, 2018	17.40	17.80	17.25	17.70
4803	NASDAQ	SLP	Tue, Apr 17, 2018	17.15	17.40	17.15	17.35
4802	NASDAQ	SLP	Mon, Apr 16, 2018	16.85	17.15	16.82	17.05
4801	NASDAQ	SLP	Fri, Apr 13, 2018	17.00	17.00	16.66	16.85
4800	NASDAQ	SLP	Thu, Apr 12, 2018	16.70	17.10	16.40	17.00
4799	NASDAQ	SLP	Wed, Apr 11, 2018	16.80	16.89	16.30	16.65
4798	NASDAQ	SLP	Tue, Apr 10, 2018	16.45	16.85	15.46	16.80
4797	NASDAQ	SLP	Mon, Apr 9, 2018	15.40	16.30	15.34	15.80
4796	NASDAQ	SLP	Fri, Apr 6, 2018	15.25	15.50	15.10	15.30
4795	NASDAQ	SLP	Thu, Apr 5, 2018	14.90	15.35	14.85	15.25
4794	NASDAQ	SLP	Wed, Apr 4, 2018	14.50	14.95	14.50	14.85
4793	NASDAQ	SLP	Tue, Apr 3, 2018	14.70	14.75	14.49	14.65
4792	NASDAQ	SLP	Mon, Apr 2, 2018	14.75	14.91	14.35	14.65
4791	NASDAQ	SLP	Thu, Mar 29, 2018	14.50	15.00	14.50	14.75
4790	NASDAQ	SLP	Wed, Mar 28, 2018	14.50	14.70	14.25	14.40
4789	NASDAQ	SLP	Tue, Mar 27, 2018	15.25	15.25	14.45	14.55
4788	NASDAQ	SLP	Mon, Mar 26, 2018	15.15	15.35	15.07	15.23
4787	NASDAQ	SLP	Fri, Mar 23, 2018	15.35	15.60	14.75	14.95
4786	NASDAQ	SLP	Thu, Mar 22, 2018	15.80	15.95	15.45	15.45
4785	NASDAQ	SLP	Wed, Mar 21, 2018	15.80	16.39	15.77	15.90
4784	NASDAQ	SLP	Tue, Mar 20, 2018	16.20	16.30	15.85	15.85
4783	NASDAQ	SLP	Mon, Mar 19, 2018	16.15	16.40	15.75	16.15
4782	NASDAQ	SLP	Fri, Mar 16, 2018	16.15	16.40	15.95	16.20
4781	NASDAQ	SLP	Thu, Mar 15, 2018	16.30	16.30	16.00	16.20
4780	NASDAQ	SLP	Wed, Mar 14, 2018	16.10	16.40	15.95	16.25
4779	NASDAQ	SLP	Tue, Mar 13, 2018	16.40	16.45	15.83	16.00
4778	NASDAQ	SLP	Mon, Mar 12, 2018	15.85	16.45	15.80	16.40
4777	NASDAQ	SLP	Fri, Mar 9, 2018	16.05	16.10	15.10	16.00
4776	NASDAQ	SLP	Thu, Mar 8, 2018	16.35	16.45	15.94	16.00
4775	NASDAQ	SLP	Wed, Mar 7, 2018	15.80	16.50	15.75	16.40
4774	NASDAQ	SLP	Tue, Mar 6, 2018	16.20	16.40	15.85	16.00
4773	NASDAQ	SLP	Mon, Mar 5, 2018	16.05	16.20	15.64	16.08
4772	NASDAQ	SLP	Fri, Mar 2, 2018	15.45	16.25	15.45	16.00
4771	NASDAQ	SLP	Thu, Mar 1, 2018	15.55	15.80	15.30	15.60
4770	NASDAQ	SLP	Wed, Feb 28, 2018	15.80	16.01	15.55	15.55
4769	NASDAQ	SLP	Tue, Feb 27, 2018	16.50	16.55	15.65	15.85
4768	NASDAQ	SLP	Mon, Feb 26, 2018	16.55	16.65	16.40	16.55
4767	NASDAQ	SLP	Fri, Feb 23, 2018	16.55	16.65	16.40	16.60
4766	NASDAQ	SLP	Thu, Feb 22, 2018	16.60	16.65	16.36	16.50
4765	NASDAQ	SLP	Wed, Feb 21, 2018	16.15	16.60	16.05	16.40
4764	NASDAQ	SLP	Tue, Feb 20, 2018	16.05	16.31	16.03	16.10
4763	NASDAQ	SLP	Fri, Feb 16, 2018	16.40	16.45	16.05	16.15
4762	NASDAQ	SLP	Thu, Feb 15, 2018	16.35	16.45	15.90	16.40
4761	NASDAQ	SLP	Wed, Feb 14, 2018	15.65	16.00	15.25	15.90
4760	NASDAQ	SLP	Tue, Feb 13, 2018	15.50	15.85	15.39	15.85
4759	NASDAQ	SLP	Mon, Feb 12, 2018	16.00	16.05	15.16	15.55
4758	NASDAQ	SLP	Fri, Feb 9, 2018	16.20	16.55	15.33	15.95
4757	NASDAQ	SLP	Thu, Feb 8, 2018	16.80	16.80	15.70	15.70
4756	NASDAQ	SLP	Wed, Feb 7, 2018	16.85	16.98	16.43	16.80
4755	NASDAQ	SLP	Tue, Feb 6, 2018	16.10	16.83	15.95	16.80
4754	NASDAQ	SLP	Mon, Feb 5, 2018	16.05	16.61	16.05	16.35
4753	NASDAQ	SLP	Fri, Feb 2, 2018	16.30	16.65	16.11	16.30
4752	NASDAQ	SLP	Thu, Feb 1, 2018	16.10	16.55	15.94	16.35
4751	NASDAQ	SLP	Wed, Jan 31, 2018	16.10	16.25	16.05	16.15
4750	NASDAQ	SLP	Tue, Jan 30, 2018	16.55	16.61	16.00	16.10
4749	NASDAQ	SLP	Mon, Jan 29, 2018	16.55	16.65	16.25	16.65
4748	NASDAQ	SLP	Fri, Jan 26, 2018	16.10	16.60	16.01	16.55
4747	NASDAQ	SLP	Thu, Jan 25, 2018	16.15	16.15	15.95	16.10
4746	NASDAQ	SLP	Wed, Jan 24, 2018	16.30	16.35	16.00	16.05
4745	NASDAQ	SLP	Tue, Jan 23, 2018	16.40	16.50	16.15	16.25
4744	NASDAQ	SLP	Mon, Jan 22, 2018	16.30	16.49	16.15	16.35
4743	NASDAQ	SLP	Fri, Jan 19, 2018	15.90	16.30	15.80	16.30
4742	NASDAQ	SLP	Thu, Jan 18, 2018	16.00	16.08	15.85	15.88
4741	NASDAQ	SLP	Wed, Jan 17, 2018	16.20	16.25	15.56	16.00
4740	NASDAQ	SLP	Tue, Jan 16, 2018	16.40	16.45	16.00	16.05
4739	NASDAQ	SLP	Fri, Jan 12, 2018	16.30	16.40	16.15	16.30
4738	NASDAQ	SLP	Thu, Jan 11, 2018	15.85	16.40	15.60	16.30
4737	NASDAQ	SLP	Wed, Jan 10, 2018	15.50	16.00	15.20	15.80
4736	NASDAQ	SLP	Tue, Jan 9, 2018	15.60	16.10	15.53	15.85
4735	NASDAQ	SLP	Mon, Jan 8, 2018	15.60	15.70	15.40	15.50
4734	NASDAQ	SLP	Fri, Jan 5, 2018	16.00	16.10	15.55	15.65
4733	NASDAQ	SLP	Thu, Jan 4, 2018	15.90	16.10	15.81	15.95
4732	NASDAQ	SLP	Wed, Jan 3, 2018	15.50	16.05	15.50	15.80
4731	NASDAQ	SLP	Tue, Jan 2, 2018	15.95	16.40	15.60	15.65
4730	NASDAQ	SLP	Fri, Dec 29, 2017	16.45	16.65	16.05	16.10
4729	NASDAQ	SLP	Thu, Dec 28, 2017	16.95	16.98	16.30	16.40
4728	NASDAQ	SLP	Wed, Dec 27, 2017	16.60	17.00	16.50	16.90
4727	NASDAQ	SLP	Tue, Dec 26, 2017	16.60	16.70	16.50	16.60
4726	NASDAQ	SLP	Fri, Dec 22, 2017	16.90	16.90	16.26	16.60
4725	NASDAQ	SLP	Thu, Dec 21, 2017	16.85	17.05	16.78	16.95
4724	NASDAQ	SLP	Wed, Dec 20, 2017	16.80	16.90	16.70	16.85
4723	NASDAQ	SLP	Tue, Dec 19, 2017	16.55	16.75	16.55	16.75
4722	NASDAQ	SLP	Mon, Dec 18, 2017	16.50	16.60	16.45	16.55
4721	NASDAQ	SLP	Fri, Dec 15, 2017	16.15	16.55	16.10	16.45
4720	NASDAQ	SLP	Thu, Dec 14, 2017	16.00	16.25	16.00	16.15
4719	NASDAQ	SLP	Wed, Dec 13, 2017	15.75	16.05	15.75	16.00
4718	NASDAQ	SLP	Tue, Dec 12, 2017	15.95	15.95	15.90	15.90
4717	NASDAQ	SLP	Mon, Dec 11, 2017	15.95	15.98	15.90	15.90
4716	NASDAQ	SLP	Fri, Dec 8, 2017	15.95	15.95	15.85	15.95
4715	NASDAQ	SLP	Thu, Dec 7, 2017	15.65	15.98	15.64	15.95
4714	NASDAQ	SLP	Wed, Dec 6, 2017	15.70	15.90	15.60	15.65
4713	NASDAQ	SLP	Tue, Dec 5, 2017	15.70	15.83	15.60	15.70
4712	NASDAQ	SLP	Mon, Dec 4, 2017	15.75	15.85	15.68	15.70
4711	NASDAQ	SLP	Fri, Dec 1, 2017	15.55	15.65	15.25	15.60
4710	NASDAQ	SLP	Thu, Nov 30, 2017	15.40	15.70	15.30	15.55
4709	NASDAQ	SLP	Wed, Nov 29, 2017	15.75	15.90	15.20	15.30
4708	NASDAQ	SLP	Tue, Nov 28, 2017	16.00	16.05	15.60	15.90
4707	NASDAQ	SLP	Mon, Nov 27, 2017	16.20	16.55	15.80	15.85
4706	NASDAQ	SLP	Fri, Nov 24, 2017	16.60	16.60	16.05	16.15
4705	NASDAQ	SLP	Wed, Nov 22, 2017	16.75	16.80	16.40	16.50
4704	NASDAQ	SLP	Tue, Nov 21, 2017	16.25	16.75	16.25	16.70
4703	NASDAQ	SLP	Mon, Nov 20, 2017	15.95	16.30	15.90	16.25
4702	NASDAQ	SLP	Fri, Nov 17, 2017	15.95	15.99	15.80	15.80
4701	NASDAQ	SLP	Thu, Nov 16, 2017	15.75	16.25	15.71	16.00
4700	NASDAQ	SLP	Wed, Nov 15, 2017	17.15	17.15	15.70	15.75
4699	NASDAQ	SLP	Tue, Nov 14, 2017	16.30	16.95	16.05	16.95
4698	NASDAQ	SLP	Mon, Nov 13, 2017	16.40	16.50	16.05	16.50
4697	NASDAQ	SLP	Fri, Nov 10, 2017	16.40	16.55	16.30	16.50
4696	NASDAQ	SLP	Thu, Nov 9, 2017	16.50	16.65	16.15	16.45
4695	NASDAQ	SLP	Wed, Nov 8, 2017	16.35	16.65	16.30	16.55
4694	NASDAQ	SLP	Tue, Nov 7, 2017	16.30	16.50	16.05	16.45
4693	NASDAQ	SLP	Mon, Nov 6, 2017	16.50	16.50	16.00	16.25
4692	NASDAQ	SLP	Fri, Nov 3, 2017	16.50	16.60	16.25	16.45
4691	NASDAQ	SLP	Thu, Nov 2, 2017	16.00	16.58	15.85	16.50
4690	NASDAQ	SLP	Wed, Nov 1, 2017	16.40	16.50	15.70	16.00
4689	NASDAQ	SLP	Tue, Oct 31, 2017	16.35	16.45	16.10	16.30
4688	NASDAQ	SLP	Mon, Oct 30, 2017	16.65	16.65	16.05	16.30
4687	NASDAQ	SLP	Fri, Oct 27, 2017	16.65	17.20	16.00	16.65
4686	NASDAQ	SLP	Thu, Oct 26, 2017	16.60	17.00	16.35	16.55
4685	NASDAQ	SLP	Wed, Oct 25, 2017	17.05	17.10	16.54	16.60
4684	NASDAQ	SLP	Tue, Oct 24, 2017	16.90	17.30	16.75	17.10
4683	NASDAQ	SLP	Mon, Oct 23, 2017	17.20	17.30	16.70	16.85
4682	NASDAQ	SLP	Fri, Oct 20, 2017	16.75	17.30	16.75	17.25
4681	NASDAQ	SLP	Thu, Oct 19, 2017	17.00	17.00	16.60	16.75
4680	NASDAQ	SLP	Wed, Oct 18, 2017	17.30	17.30	16.95	17.00
4679	NASDAQ	SLP	Tue, Oct 17, 2017	17.35	17.35	17.15	17.25
4678	NASDAQ	SLP	Mon, Oct 16, 2017	17.45	17.45	17.15	17.35
4677	NASDAQ	SLP	Fri, Oct 13, 2017	17.15	17.45	17.08	17.40
4676	NASDAQ	SLP	Thu, Oct 12, 2017	17.10	17.20	16.80	17.10
4675	NASDAQ	SLP	Wed, Oct 11, 2017	17.15	17.25	17.08	17.15
4674	NASDAQ	SLP	Tue, Oct 10, 2017	16.90	17.24	16.75	17.10
4673	NASDAQ	SLP	Mon, Oct 9, 2017	16.50	16.85	16.41	16.80
4672	NASDAQ	SLP	Fri, Oct 6, 2017	16.65	16.70	16.35	16.45
4671	NASDAQ	SLP	Thu, Oct 5, 2017	16.60	16.80	16.51	16.70
4670	NASDAQ	SLP	Wed, Oct 4, 2017	16.95	17.15	16.50	16.65
4669	NASDAQ	SLP	Tue, Oct 3, 2017	16.25	17.40	16.20	16.95
4668	NASDAQ	SLP	Mon, Oct 2, 2017	15.65	16.20	15.40	16.15
4667	NASDAQ	SLP	Fri, Sep 29, 2017	15.65	15.75	15.45	15.50
4666	NASDAQ	SLP	Thu, Sep 28, 2017	15.45	15.90	15.25	15.60
4665	NASDAQ	SLP	Wed, Sep 27, 2017	15.25	15.65	15.15	15.45
4664	NASDAQ	SLP	Tue, Sep 26, 2017	15.00	15.25	14.95	15.10
4663	NASDAQ	SLP	Mon, Sep 25, 2017	15.25	15.25	14.73	14.90
4662	NASDAQ	SLP	Fri, Sep 22, 2017	14.95	15.20	14.95	15.20
4661	NASDAQ	SLP	Thu, Sep 21, 2017	15.05	15.10	14.85	14.90
4660	NASDAQ	SLP	Wed, Sep 20, 2017	15.15	15.15	14.95	15.05
4659	NASDAQ	SLP	Tue, Sep 19, 2017	15.25	15.30	14.75	15.10
4658	NASDAQ	SLP	Mon, Sep 18, 2017	15.05	15.60	14.83	15.25
4657	NASDAQ	SLP	Fri, Sep 15, 2017	15.00	15.15	14.70	14.95
4656	NASDAQ	SLP	Thu, Sep 14, 2017	14.75	15.20	14.60	14.95
4655	NASDAQ	SLP	Wed, Sep 13, 2017	14.90	14.95	14.55	14.75
4654	NASDAQ	SLP	Tue, Sep 12, 2017	15.00	15.03	14.80	14.95
4653	NASDAQ	SLP	Mon, Sep 11, 2017	15.35	15.40	15.00	15.05
4652	NASDAQ	SLP	Fri, Sep 8, 2017	14.35	15.20	14.30	15.15
4651	NASDAQ	SLP	Thu, Sep 7, 2017	14.90	15.03	14.25	14.45
4650	NASDAQ	SLP	Wed, Sep 6, 2017	15.30	15.50	14.80	14.95
4649	NASDAQ	SLP	Tue, Sep 5, 2017	15.65	15.90	15.00	15.25
4648	NASDAQ	SLP	Fri, Sep 1, 2017	14.50	15.80	14.35	15.65
4647	NASDAQ	SLP	Thu, Aug 31, 2017	14.25	14.50	14.25	14.50
4646	NASDAQ	SLP	Wed, Aug 30, 2017	14.40	14.40	14.10	14.30
4645	NASDAQ	SLP	Tue, Aug 29, 2017	14.29	14.45	14.10	14.20
4644	NASDAQ	SLP	Mon, Aug 28, 2017	14.40	14.40	14.10	14.25
4643	NASDAQ	SLP	Fri, Aug 25, 2017	14.35	14.60	14.05	14.30
4642	NASDAQ	SLP	Thu, Aug 24, 2017	14.35	14.50	14.30	14.35
4641	NASDAQ	SLP	Wed, Aug 23, 2017	14.25	14.55	14.00	14.30
4640	NASDAQ	SLP	Tue, Aug 22, 2017	14.50	14.70	14.30	14.40
4639	NASDAQ	SLP	Mon, Aug 21, 2017	14.25	14.55	14.00	14.45
4638	NASDAQ	SLP	Fri, Aug 18, 2017	14.40	14.40	14.15	14.20
4637	NASDAQ	SLP	Thu, Aug 17, 2017	14.25	14.65	13.98	14.55
4636	NASDAQ	SLP	Wed, Aug 16, 2017	14.20	14.50	13.99	14.35
4635	NASDAQ	SLP	Tue, Aug 15, 2017	13.90	14.25	13.85	14.20
4634	NASDAQ	SLP	Mon, Aug 14, 2017	14.05	14.20	13.80	14.00
4633	NASDAQ	SLP	Fri, Aug 11, 2017	13.55	14.00	13.55	13.95
4632	NASDAQ	SLP	Thu, Aug 10, 2017	14.00	14.10	13.38	13.70
4631	NASDAQ	SLP	Wed, Aug 9, 2017	14.35	14.40	13.95	14.05
4630	NASDAQ	SLP	Tue, Aug 8, 2017	14.70	15.05	14.35	14.45
4629	NASDAQ	SLP	Mon, Aug 7, 2017	14.65	14.75	14.16	14.65
4628	NASDAQ	SLP	Fri, Aug 4, 2017	14.35	15.05	14.05	14.60
4627	NASDAQ	SLP	Thu, Aug 3, 2017	14.15	14.80	13.85	14.25
4626	NASDAQ	SLP	Wed, Aug 2, 2017	14.60	15.10	14.10	14.35
4625	NASDAQ	SLP	Tue, Aug 1, 2017	14.80	14.98	14.50	14.65
4624	NASDAQ	SLP	Mon, Jul 31, 2017	15.15	15.15	14.63	14.80
4623	NASDAQ	SLP	Fri, Jul 28, 2017	14.75	15.25	14.55	15.00
4622	NASDAQ	SLP	Thu, Jul 27, 2017	15.60	15.60	14.45	14.80
4621	NASDAQ	SLP	Wed, Jul 26, 2017	15.90	16.15	15.55	15.70
4620	NASDAQ	SLP	Tue, Jul 25, 2017	15.65	15.95	15.30	15.90
4619	NASDAQ	SLP	Mon, Jul 24, 2017	15.15	15.80	15.15	15.70
4618	NASDAQ	SLP	Fri, Jul 21, 2017	15.20	15.65	15.10	15.25
4617	NASDAQ	SLP	Thu, Jul 20, 2017	14.55	15.20	14.50	15.15
4616	NASDAQ	SLP	Wed, Jul 19, 2017	13.75	14.55	13.73	14.45
4615	NASDAQ	SLP	Tue, Jul 18, 2017	13.65	13.95	13.37	13.80
4614	NASDAQ	SLP	Mon, Jul 17, 2017	14.00	14.00	13.55	13.70
4613	NASDAQ	SLP	Fri, Jul 14, 2017	13.75	14.10	13.60	14.05
4612	NASDAQ	SLP	Thu, Jul 13, 2017	14.15	14.15	13.55	13.85
4611	NASDAQ	SLP	Wed, Jul 12, 2017	13.65	14.20	13.40	14.20
4610	NASDAQ	SLP	Tue, Jul 11, 2017	13.25	14.65	13.25	13.70
4609	NASDAQ	SLP	Mon, Jul 10, 2017	12.95	13.00	12.71	12.90
4608	NASDAQ	SLP	Fri, Jul 7, 2017	12.55	12.95	12.50	12.95
4607	NASDAQ	SLP	Thu, Jul 6, 2017	12.55	12.75	12.40	12.55
4606	NASDAQ	SLP	Wed, Jul 5, 2017	12.50	12.70	12.30	12.60
4605	NASDAQ	SLP	Mon, Jul 3, 2017	12.35	12.60	12.05	12.55
4604	NASDAQ	SLP	Fri, Jun 30, 2017	12.35	12.40	12.05	12.35
4603	NASDAQ	SLP	Thu, Jun 29, 2017	12.45	12.51	12.05	12.35
4602	NASDAQ	SLP	Wed, Jun 28, 2017	12.35	12.40	12.05	12.40
4601	NASDAQ	SLP	Tue, Jun 27, 2017	12.70	12.70	12.20	12.35
4600	NASDAQ	SLP	Mon, Jun 26, 2017	12.60	12.85	12.43	12.60
4599	NASDAQ	SLP	Fri, Jun 23, 2017	12.50	12.65	12.20	12.55
4598	NASDAQ	SLP	Thu, Jun 22, 2017	12.10	12.80	12.05	12.50
4597	NASDAQ	SLP	Wed, Jun 21, 2017	12.05	12.20	11.95	12.05
4596	NASDAQ	SLP	Tue, Jun 20, 2017	12.00	12.25	11.95	11.95
4595	NASDAQ	SLP	Mon, Jun 19, 2017	12.10	12.10	11.80	11.95
4594	NASDAQ	SLP	Fri, Jun 16, 2017	12.15	12.15	11.90	11.95
4593	NASDAQ	SLP	Thu, Jun 15, 2017	11.90	12.25	11.50	12.10
4592	NASDAQ	SLP	Wed, Jun 14, 2017	11.50	11.95	11.50	11.70
4591	NASDAQ	SLP	Tue, Jun 13, 2017	11.75	12.03	11.50	11.65
4590	NASDAQ	SLP	Mon, Jun 12, 2017	12.50	12.50	11.75	11.75
4589	NASDAQ	SLP	Fri, Jun 9, 2017	12.45	12.75	12.43	12.60
4588	NASDAQ	SLP	Thu, Jun 8, 2017	12.40	12.55	12.10	12.40
4587	NASDAQ	SLP	Wed, Jun 7, 2017	12.35	12.58	12.30	12.45
4586	NASDAQ	SLP	Tue, Jun 6, 2017	12.60	12.65	12.35	12.35
4585	NASDAQ	SLP	Mon, Jun 5, 2017	12.50	12.70	12.20	12.70
4584	NASDAQ	SLP	Fri, Jun 2, 2017	12.90	12.90	12.50	12.60
4583	NASDAQ	SLP	Thu, Jun 1, 2017	12.10	13.00	12.10	12.95
4582	NASDAQ	SLP	Wed, May 31, 2017	11.85	12.25	11.85	12.20
4581	NASDAQ	SLP	Tue, May 30, 2017	11.90	12.00	11.65	11.80
4580	NASDAQ	SLP	Fri, May 26, 2017	11.55	11.90	11.47	11.85
4579	NASDAQ	SLP	Thu, May 25, 2017	11.55	11.75	11.45	11.65
4578	NASDAQ	SLP	Wed, May 24, 2017	11.80	11.90	11.55	11.70
4577	NASDAQ	SLP	Tue, May 23, 2017	11.75	11.93	11.60	11.75
4576	NASDAQ	SLP	Mon, May 22, 2017	11.45	11.75	11.45	11.73
4575	NASDAQ	SLP	Fri, May 19, 2017	11.50	11.70	11.45	11.55
4574	NASDAQ	SLP	Thu, May 18, 2017	11.25	11.55	11.15	11.50
4573	NASDAQ	SLP	Wed, May 17, 2017	11.35	11.40	11.00	11.30
4572	NASDAQ	SLP	Tue, May 16, 2017	11.25	11.55	11.25	11.35
4571	NASDAQ	SLP	Mon, May 15, 2017	11.75	12.05	11.35	11.40
4570	NASDAQ	SLP	Fri, May 12, 2017	12.05	12.05	11.35	11.70
4569	NASDAQ	SLP	Thu, May 11, 2017	12.10	12.15	11.95	12.05
4568	NASDAQ	SLP	Wed, May 10, 2017	12.35	12.35	11.94	12.20
4567	NASDAQ	SLP	Tue, May 9, 2017	12.55	12.55	12.40	12.40
4566	NASDAQ	SLP	Mon, May 8, 2017	12.45	12.50	12.40	12.45
4565	NASDAQ	SLP	Fri, May 5, 2017	12.55	12.60	12.40	12.45
4564	NASDAQ	SLP	Thu, May 4, 2017	12.50	12.75	12.40	12.65
4563	NASDAQ	SLP	Wed, May 3, 2017	12.60	12.65	12.45	12.55
4562	NASDAQ	SLP	Tue, May 2, 2017	12.50	12.61	12.10	12.55
4561	NASDAQ	SLP	Mon, May 1, 2017	11.75	12.45	11.58	12.10
4560	NASDAQ	SLP	Fri, Apr 28, 2017	11.78	11.85	11.70	11.70
4559	NASDAQ	SLP	Thu, Apr 27, 2017	11.65	11.90	11.60	11.70
4558	NASDAQ	SLP	Wed, Apr 26, 2017	12.05	12.25	11.75	11.75
4557	NASDAQ	SLP	Tue, Apr 25, 2017	11.60	12.05	11.60	12.05
4556	NASDAQ	SLP	Mon, Apr 24, 2017	11.65	11.65	11.30	11.60
4555	NASDAQ	SLP	Fri, Apr 21, 2017	11.45	11.70	11.45	11.55
4554	NASDAQ	SLP	Thu, Apr 20, 2017	11.35	11.50	11.15	11.40
4553	NASDAQ	SLP	Wed, Apr 19, 2017	11.20	11.30	11.00	11.30
4552	NASDAQ	SLP	Tue, Apr 18, 2017	11.30	11.30	11.05	11.15
4551	NASDAQ	SLP	Mon, Apr 17, 2017	11.10	11.25	11.10	11.25
4550	NASDAQ	SLP	Thu, Apr 13, 2017	11.25	11.25	11.00	11.15
4549	NASDAQ	SLP	Wed, Apr 12, 2017	10.95	11.25	10.88	11.15
4548	NASDAQ	SLP	Tue, Apr 11, 2017	10.55	11.13	10.55	10.90
4547	NASDAQ	SLP	Mon, Apr 10, 2017	11.25	11.73	11.25	11.55
4546	NASDAQ	SLP	Fri, Apr 7, 2017	11.13	11.15	11.08	11.15
4545	NASDAQ	SLP	Thu, Apr 6, 2017	11.00	11.20	10.90	11.15
4544	NASDAQ	SLP	Wed, Apr 5, 2017	11.00	11.15	10.82	10.95
4543	NASDAQ	SLP	Tue, Apr 4, 2017	11.15	11.15	10.91	11.05
4542	NASDAQ	SLP	Mon, Apr 3, 2017	11.75	11.75	10.90	11.15
4541	NASDAQ	SLP	Fri, Mar 31, 2017	11.50	11.75	11.38	11.75
4540	NASDAQ	SLP	Thu, Mar 30, 2017	11.05	11.45	10.95	11.45
4539	NASDAQ	SLP	Wed, Mar 29, 2017	10.90	11.10	10.70	11.10
4538	NASDAQ	SLP	Tue, Mar 28, 2017	11.13	11.15	10.91	11.00
4537	NASDAQ	SLP	Mon, Mar 27, 2017	11.00	11.25	10.78	11.20
4536	NASDAQ	SLP	Fri, Mar 24, 2017	10.70	11.10	10.55	10.95
4535	NASDAQ	SLP	Thu, Mar 23, 2017	10.50	10.60	10.45	10.60
4534	NASDAQ	SLP	Wed, Mar 22, 2017	10.60	10.79	10.41	10.55
4533	NASDAQ	SLP	Tue, Mar 21, 2017	10.35	10.80	10.35	10.70
4532	NASDAQ	SLP	Mon, Mar 20, 2017	10.16	10.35	10.16	10.35
4531	NASDAQ	SLP	Fri, Mar 17, 2017	10.15	10.15	10.10	10.10
4530	NASDAQ	SLP	Thu, Mar 16, 2017	10.20	10.20	10.15	10.15
4529	NASDAQ	SLP	Wed, Mar 15, 2017	10.10	10.15	10.10	10.10
4528	NASDAQ	SLP	Tue, Mar 14, 2017	10.15	10.15	10.05	10.10
4527	NASDAQ	SLP	Mon, Mar 13, 2017	10.20	10.25	10.10	10.20
4526	NASDAQ	SLP	Fri, Mar 10, 2017	10.25	10.25	10.10	10.15
4525	NASDAQ	SLP	Thu, Mar 9, 2017	10.10	10.25	10.09	10.15
4524	NASDAQ	SLP	Wed, Mar 8, 2017	10.05	10.10	10.01	10.10
4523	NASDAQ	SLP	Tue, Mar 7, 2017	10.00	10.05	9.95	10.05
4522	NASDAQ	SLP	Mon, Mar 6, 2017	9.96	10.05	9.90	10.05
4521	NASDAQ	SLP	Fri, Mar 3, 2017	9.95	10.00	9.85	9.90
4520	NASDAQ	SLP	Thu, Mar 2, 2017	9.91	10.05	9.90	10.05
4519	NASDAQ	SLP	Wed, Mar 1, 2017	9.75	9.85	9.70	9.85
4518	NASDAQ	SLP	Tue, Feb 28, 2017	9.85	9.85	9.45	9.65
4517	NASDAQ	SLP	Mon, Feb 27, 2017	10.01	10.05	9.70	9.80
4516	NASDAQ	SLP	Fri, Feb 24, 2017	10.00	10.05	10.00	10.00
4515	NASDAQ	SLP	Thu, Feb 23, 2017	9.85	10.05	9.85	10.05
4514	NASDAQ	SLP	Wed, Feb 22, 2017	9.96	10.00	9.95	9.95
4513	NASDAQ	SLP	Tue, Feb 21, 2017	10.10	10.10	9.90	10.00
4512	NASDAQ	SLP	Fri, Feb 17, 2017	10.05	10.10	10.05	10.10
4511	NASDAQ	SLP	Thu, Feb 16, 2017	10.00	10.10	10.00	10.05
4510	NASDAQ	SLP	Wed, Feb 15, 2017	10.05	10.10	10.00	10.05
4509	NASDAQ	SLP	Tue, Feb 14, 2017	9.95	10.10	9.95	10.05
4508	NASDAQ	SLP	Mon, Feb 13, 2017	9.90	10.00	9.85	9.98
4507	NASDAQ	SLP	Fri, Feb 10, 2017	10.00	10.00	9.88	9.90
4506	NASDAQ	SLP	Thu, Feb 9, 2017	9.75	9.85	9.65	9.85
4505	NASDAQ	SLP	Wed, Feb 8, 2017	9.70	9.85	9.70	9.75
4504	NASDAQ	SLP	Tue, Feb 7, 2017	9.80	9.90	9.75	9.75
4503	NASDAQ	SLP	Mon, Feb 6, 2017	9.95	10.00	9.80	9.85
4502	NASDAQ	SLP	Fri, Feb 3, 2017	9.95	10.00	9.85	9.90
4501	NASDAQ	SLP	Thu, Feb 2, 2017	10.05	10.05	9.70	9.95
4500	NASDAQ	SLP	Wed, Feb 1, 2017	10.00	10.50	9.85	10.15
4499	NASDAQ	SLP	Tue, Jan 31, 2017	9.70	10.00	9.65	10.00
4498	NASDAQ	SLP	Mon, Jan 30, 2017	9.80	9.85	9.61	9.80
4497	NASDAQ	SLP	Fri, Jan 27, 2017	9.90	10.00	9.85	9.85
4496	NASDAQ	SLP	Thu, Jan 26, 2017	9.95	9.95	9.80	9.85
4495	NASDAQ	SLP	Wed, Jan 25, 2017	9.95	10.00	9.80	9.90
4494	NASDAQ	SLP	Tue, Jan 24, 2017	9.90	10.00	9.80	9.90
4493	NASDAQ	SLP	Mon, Jan 23, 2017	10.10	10.10	9.85	9.85
4492	NASDAQ	SLP	Fri, Jan 20, 2017	10.05	10.10	10.05	10.05
4491	NASDAQ	SLP	Thu, Jan 19, 2017	10.00	10.10	9.98	10.05
4490	NASDAQ	SLP	Wed, Jan 18, 2017	10.05	10.10	10.00	10.10
4489	NASDAQ	SLP	Tue, Jan 17, 2017	9.95	10.10	9.90	10.05
4488	NASDAQ	SLP	Fri, Jan 13, 2017	10.00	10.05	9.89	10.05
4487	NASDAQ	SLP	Thu, Jan 12, 2017	9.60	10.05	9.33	10.05
4486	NASDAQ	SLP	Wed, Jan 11, 2017	10.05	10.05	9.26	9.85
4485	NASDAQ	SLP	Tue, Jan 10, 2017	9.55	10.20	9.30	10.00
4484	NASDAQ	SLP	Mon, Jan 9, 2017	9.60	9.60	9.45	9.55
4483	NASDAQ	SLP	Fri, Jan 6, 2017	9.65	9.65	9.45	9.60
4482	NASDAQ	SLP	Thu, Jan 5, 2017	9.60	9.65	9.35	9.65
4481	NASDAQ	SLP	Wed, Jan 4, 2017	9.30	9.65	9.10	9.50
4480	NASDAQ	SLP	Tue, Jan 3, 2017	9.70	9.70	8.81	9.00
4479	NASDAQ	SLP	Fri, Dec 30, 2016	9.45	9.65	9.40	9.65
4478	NASDAQ	SLP	Thu, Dec 29, 2016	9.45	9.57	9.35	9.35
4477	NASDAQ	SLP	Wed, Dec 28, 2016	9.60	9.60	9.40	9.50
4476	NASDAQ	SLP	Tue, Dec 27, 2016	9.45	9.53	9.24	9.50
4475	NASDAQ	SLP	Fri, Dec 23, 2016	9.55	9.55	9.45	9.50
4474	NASDAQ	SLP	Thu, Dec 22, 2016	9.40	9.50	9.20	9.45
4473	NASDAQ	SLP	Wed, Dec 21, 2016	9.30	9.50	9.29	9.35
4472	NASDAQ	SLP	Tue, Dec 20, 2016	9.43	9.45	9.35	9.35
4471	NASDAQ	SLP	Mon, Dec 19, 2016	9.10	9.45	9.05	9.30
4470	NASDAQ	SLP	Fri, Dec 16, 2016	9.15	9.24	9.00	9.00
4469	NASDAQ	SLP	Thu, Dec 15, 2016	9.35	9.40	9.20	9.25
4468	NASDAQ	SLP	Wed, Dec 14, 2016	9.40	9.55	9.35	9.40
4467	NASDAQ	SLP	Tue, Dec 13, 2016	9.50	9.50	9.40	9.50
4466	NASDAQ	SLP	Mon, Dec 12, 2016	9.50	9.50	9.30	9.35
4465	NASDAQ	SLP	Fri, Dec 9, 2016	9.20	9.90	9.11	9.65
4464	NASDAQ	SLP	Thu, Dec 8, 2016	9.15	9.30	9.01	9.10
4463	NASDAQ	SLP	Wed, Dec 7, 2016	9.20	9.25	9.05	9.10
4462	NASDAQ	SLP	Tue, Dec 6, 2016	9.28	9.30	9.05	9.15
4461	NASDAQ	SLP	Mon, Dec 5, 2016	9.10	9.51	9.05	9.30
4460	NASDAQ	SLP	Fri, Dec 2, 2016	9.00	9.10	8.95	9.00
4459	NASDAQ	SLP	Thu, Dec 1, 2016	9.40	9.50	9.10	9.10
4458	NASDAQ	SLP	Wed, Nov 30, 2016	9.80	9.80	9.30	9.45
4457	NASDAQ	SLP	Tue, Nov 29, 2016	9.95	10.00	9.60	9.70
4456	NASDAQ	SLP	Mon, Nov 28, 2016	10.00	10.00	9.60	9.85
4455	NASDAQ	SLP	Fri, Nov 25, 2016	9.95	10.15	9.93	10.10
4454	NASDAQ	SLP	Wed, Nov 23, 2016	9.85	10.20	9.62	9.95
4453	NASDAQ	SLP	Tue, Nov 22, 2016	9.75	9.85	9.25	9.75
4452	NASDAQ	SLP	Mon, Nov 21, 2016	9.85	9.90	9.45	9.65
4451	NASDAQ	SLP	Fri, Nov 18, 2016	10.30	10.60	9.70	9.90
4450	NASDAQ	SLP	Thu, Nov 17, 2016	9.10	10.75	9.05	10.55
4449	NASDAQ	SLP	Wed, Nov 16, 2016	8.80	9.15	8.75	9.10
4448	NASDAQ	SLP	Tue, Nov 15, 2016	8.90	9.05	8.60	9.00
4447	NASDAQ	SLP	Mon, Nov 14, 2016	8.85	9.50	8.65	8.95
4446	NASDAQ	SLP	Fri, Nov 11, 2016	8.70	9.20	8.45	9.20
4445	NASDAQ	SLP	Thu, Nov 10, 2016	8.80	9.00	8.50	8.70
4444	NASDAQ	SLP	Wed, Nov 9, 2016	8.50	8.80	8.45	8.75
4443	NASDAQ	SLP	Tue, Nov 8, 2016	8.55	8.85	8.55	8.75
4442	NASDAQ	SLP	Mon, Nov 7, 2016	8.90	8.90	8.60	8.85
4441	NASDAQ	SLP	Fri, Nov 4, 2016	8.50	8.75	8.45	8.65
4440	NASDAQ	SLP	Thu, Nov 3, 2016	8.50	8.75	8.40	8.65
4439	NASDAQ	SLP	Wed, Nov 2, 2016	8.50	8.60	8.45	8.50
4438	NASDAQ	SLP	Tue, Nov 1, 2016	8.40	8.65	8.30	8.55
4437	NASDAQ	SLP	Mon, Oct 31, 2016	8.65	8.75	8.35	8.40
4436	NASDAQ	SLP	Fri, Oct 28, 2016	8.55	8.85	8.45	8.55
4435	NASDAQ	SLP	Thu, Oct 27, 2016	8.60	8.75	8.40	8.60
4434	NASDAQ	SLP	Wed, Oct 26, 2016	8.45	8.80	8.43	8.55
4433	NASDAQ	SLP	Tue, Oct 25, 2016	8.55	8.75	8.40	8.45
4432	NASDAQ	SLP	Mon, Oct 24, 2016	8.85	8.85	8.45	8.55
4431	NASDAQ	SLP	Fri, Oct 21, 2016	8.46	8.82	8.21	8.72
4430	NASDAQ	SLP	Thu, Oct 20, 2016	8.52	8.60	8.36	8.47
4429	NASDAQ	SLP	Wed, Oct 19, 2016	8.64	8.77	8.45	8.55
4428	NASDAQ	SLP	Tue, Oct 18, 2016	8.77	8.91	8.46	8.73
4427	NASDAQ	SLP	Mon, Oct 17, 2016	8.36	8.79	8.36	8.67
4426	NASDAQ	SLP	Fri, Oct 14, 2016	8.39	8.60	8.37	8.45
4425	NASDAQ	SLP	Thu, Oct 13, 2016	8.34	8.46	8.30	8.39
4424	NASDAQ	SLP	Wed, Oct 12, 2016	8.45	8.78	8.10	8.45
4423	NASDAQ	SLP	Tue, Oct 11, 2016	8.82	8.83	8.36	8.48
4422	NASDAQ	SLP	Mon, Oct 10, 2016	8.50	8.80	8.35	8.75
4421	NASDAQ	SLP	Fri, Oct 7, 2016	8.48	8.48	8.28	8.41
4420	NASDAQ	SLP	Thu, Oct 6, 2016	8.64	8.64	8.40	8.48
4419	NASDAQ	SLP	Wed, Oct 5, 2016	8.64	8.66	8.52	8.64
4418	NASDAQ	SLP	Tue, Oct 4, 2016	8.78	8.78	8.58	8.61
4417	NASDAQ	SLP	Mon, Oct 3, 2016	8.88	8.89	8.57	8.89
4416	NASDAQ	SLP	Fri, Sep 30, 2016	8.98	9.18	8.76	8.82
4415	NASDAQ	SLP	Thu, Sep 29, 2016	8.60	8.93	8.55	8.82
4414	NASDAQ	SLP	Wed, Sep 28, 2016	8.78	9.19	8.58	8.76
4413	NASDAQ	SLP	Tue, Sep 27, 2016	8.72	8.90	8.49	8.86
4412	NASDAQ	SLP	Mon, Sep 26, 2016	8.52	8.62	8.50	8.53
4411	NASDAQ	SLP	Fri, Sep 23, 2016	8.81	8.81	8.60	8.61
4410	NASDAQ	SLP	Thu, Sep 22, 2016	8.42	8.90	8.32	8.87
4409	NASDAQ	SLP	Wed, Sep 21, 2016	8.55	8.64	8.21	8.37
4408	NASDAQ	SLP	Tue, Sep 20, 2016	8.75	8.75	8.43	8.53
4407	NASDAQ	SLP	Mon, Sep 19, 2016	8.77	8.78	8.66	8.70
4406	NASDAQ	SLP	Fri, Sep 16, 2016	8.73	8.79	8.70	8.79
4405	NASDAQ	SLP	Thu, Sep 15, 2016	8.68	8.86	8.62	8.76
4404	NASDAQ	SLP	Wed, Sep 14, 2016	8.88	8.88	8.62	8.64
4403	NASDAQ	SLP	Tue, Sep 13, 2016	9.06	9.15	8.71	8.76
4402	NASDAQ	SLP	Mon, Sep 12, 2016	8.86	9.24	8.63	9.21
4401	NASDAQ	SLP	Fri, Sep 9, 2016	9.08	9.15	8.81	8.92
4400	NASDAQ	SLP	Thu, Sep 8, 2016	9.17	9.20	9.06	9.15
4399	NASDAQ	SLP	Wed, Sep 7, 2016	9.14	9.20	9.09	9.18
4398	NASDAQ	SLP	Tue, Sep 6, 2016	9.00	9.19	8.98	9.14
4397	NASDAQ	SLP	Fri, Sep 2, 2016	8.86	9.07	8.70	9.02
4396	NASDAQ	SLP	Thu, Sep 1, 2016	8.55	8.85	8.55	8.85
4395	NASDAQ	SLP	Wed, Aug 31, 2016	8.68	8.69	8.25	8.62
4394	NASDAQ	SLP	Tue, Aug 30, 2016	8.27	8.86	8.26	8.68
4393	NASDAQ	SLP	Mon, Aug 29, 2016	8.20	8.33	8.18	8.31
4392	NASDAQ	SLP	Fri, Aug 26, 2016	8.15	8.23	8.03	8.19
4391	NASDAQ	SLP	Thu, Aug 25, 2016	8.04	8.25	8.01	8.12
4390	NASDAQ	SLP	Wed, Aug 24, 2016	8.22	8.22	8.00	8.05
4389	NASDAQ	SLP	Tue, Aug 23, 2016	7.97	8.22	7.93	8.19
4388	NASDAQ	SLP	Mon, Aug 22, 2016	8.08	8.19	7.90	8.00
4387	NASDAQ	SLP	Fri, Aug 19, 2016	8.22	8.24	8.10	8.17
4386	NASDAQ	SLP	Thu, Aug 18, 2016	8.19	8.30	8.15	8.20
4385	NASDAQ	SLP	Wed, Aug 17, 2016	8.28	8.28	8.05	8.15
4384	NASDAQ	SLP	Tue, Aug 16, 2016	8.26	8.27	8.20	8.24
4383	NASDAQ	SLP	Mon, Aug 15, 2016	8.20	8.22	8.01	8.22
4382	NASDAQ	SLP	Fri, Aug 12, 2016	8.20	8.22	8.09	8.19
4381	NASDAQ	SLP	Thu, Aug 11, 2016	8.30	8.32	8.20	8.25
4380	NASDAQ	SLP	Wed, Aug 10, 2016	8.30	8.34	8.18	8.28
4379	NASDAQ	SLP	Tue, Aug 9, 2016	8.18	8.29	8.17	8.28
4378	NASDAQ	SLP	Mon, Aug 8, 2016	8.24	8.33	8.21	8.26
4377	NASDAQ	SLP	Fri, Aug 5, 2016	8.18	8.24	8.01	8.23
4376	NASDAQ	SLP	Thu, Aug 4, 2016	8.24	8.24	8.06	8.16
4375	NASDAQ	SLP	Wed, Aug 3, 2016	8.00	8.24	7.98	8.17
4374	NASDAQ	SLP	Tue, Aug 2, 2016	8.08	8.08	8.00	8.03
4373	NASDAQ	SLP	Mon, Aug 1, 2016	8.03	8.05	7.95	8.05
4372	NASDAQ	SLP	Fri, Jul 29, 2016	7.97	8.07	7.93	8.01
4371	NASDAQ	SLP	Thu, Jul 28, 2016	7.97	8.00	7.92	7.96
4370	NASDAQ	SLP	Wed, Jul 27, 2016	8.04	8.06	7.87	7.92
4369	NASDAQ	SLP	Tue, Jul 26, 2016	8.00	8.10	7.94	8.01
4368	NASDAQ	SLP	Mon, Jul 25, 2016	8.03	8.06	7.91	7.98
4367	NASDAQ	SLP	Fri, Jul 22, 2016	7.85	8.14	7.85	8.07
4366	NASDAQ	SLP	Thu, Jul 21, 2016	8.00	8.02	7.84	7.89
4365	NASDAQ	SLP	Wed, Jul 20, 2016	8.08	8.08	7.91	8.04
4364	NASDAQ	SLP	Tue, Jul 19, 2016	7.79	8.19	7.78	8.02
4363	NASDAQ	SLP	Mon, Jul 18, 2016	7.89	7.93	7.68	7.84
4362	NASDAQ	SLP	Fri, Jul 15, 2016	7.93	7.93	7.44	7.81
4361	NASDAQ	SLP	Thu, Jul 14, 2016	8.00	8.24	7.86	8.23
4360	NASDAQ	SLP	Wed, Jul 13, 2016	7.96	7.97	7.74	7.77
4359	NASDAQ	SLP	Tue, Jul 12, 2016	7.72	7.99	7.72	7.96
4358	NASDAQ	SLP	Mon, Jul 11, 2016	7.77	7.98	7.63	7.68
4357	NASDAQ	SLP	Fri, Jul 8, 2016	7.61	7.81	7.60	7.71
4356	NASDAQ	SLP	Thu, Jul 7, 2016	7.54	7.56	7.48	7.53
4355	NASDAQ	SLP	Wed, Jul 6, 2016	7.55	7.65	7.50	7.52
4354	NASDAQ	SLP	Tue, Jul 5, 2016	7.48	7.55	7.42	7.55
4353	NASDAQ	SLP	Fri, Jul 1, 2016	7.54	7.80	7.47	7.49
4352	NASDAQ	SLP	Thu, Jun 30, 2016	7.18	7.58	7.18	7.56
4351	NASDAQ	SLP	Wed, Jun 29, 2016	7.30	7.51	7.15	7.24
4350	NASDAQ	SLP	Tue, Jun 28, 2016	7.00	7.25	6.93	7.22
4349	NASDAQ	SLP	Mon, Jun 27, 2016	6.74	7.02	6.74	7.00
4348	NASDAQ	SLP	Fri, Jun 24, 2016	7.20	7.29	6.75	6.77
4347	NASDAQ	SLP	Thu, Jun 23, 2016	7.33	7.37	7.20	7.31
4346	NASDAQ	SLP	Wed, Jun 22, 2016	7.29	7.44	7.22	7.26
4345	NASDAQ	SLP	Tue, Jun 21, 2016	7.21	7.44	7.19	7.36
4344	NASDAQ	SLP	Mon, Jun 20, 2016	7.27	7.53	7.18	7.21
4343	NASDAQ	SLP	Fri, Jun 17, 2016	7.33	7.37	7.18	7.20
4342	NASDAQ	SLP	Thu, Jun 16, 2016	7.23	7.63	7.23	7.32
4341	NASDAQ	SLP	Wed, Jun 15, 2016	7.57	7.66	7.30	7.30
4340	NASDAQ	SLP	Tue, Jun 14, 2016	7.40	7.65	7.27	7.52
4339	NASDAQ	SLP	Mon, Jun 13, 2016	7.62	7.71	7.20	7.38
4338	NASDAQ	SLP	Fri, Jun 10, 2016	7.72	7.79	7.62	7.72
4337	NASDAQ	SLP	Thu, Jun 9, 2016	7.73	7.90	7.53	7.79
4336	NASDAQ	SLP	Wed, Jun 8, 2016	7.67	7.88	7.55	7.79
4335	NASDAQ	SLP	Tue, Jun 7, 2016	7.70	7.88	7.37	7.69
4334	NASDAQ	SLP	Mon, Jun 6, 2016	7.54	7.97	7.45	7.80
4333	NASDAQ	SLP	Fri, Jun 3, 2016	7.49	7.59	7.42	7.52
4332	NASDAQ	SLP	Thu, Jun 2, 2016	7.60	7.74	7.40	7.50
4331	NASDAQ	SLP	Wed, Jun 1, 2016	7.60	7.78	7.50	7.56
4330	NASDAQ	SLP	Tue, May 31, 2016	7.71	7.76	7.54	7.64
4329	NASDAQ	SLP	Fri, May 27, 2016	7.91	7.92	7.67	7.73
4328	NASDAQ	SLP	Thu, May 26, 2016	7.85	7.98	7.80	7.90
4327	NASDAQ	SLP	Wed, May 25, 2016	8.02	8.02	7.72	7.85
4326	NASDAQ	SLP	Tue, May 24, 2016	7.82	8.10	7.71	8.05
4325	NASDAQ	SLP	Mon, May 23, 2016	7.66	7.90	7.66	7.77
4324	NASDAQ	SLP	Fri, May 20, 2016	7.75	8.18	7.52	7.61
4323	NASDAQ	SLP	Thu, May 19, 2016	7.78	8.04	7.73	7.77
4322	NASDAQ	SLP	Wed, May 18, 2016	8.05	8.08	7.76	7.84
4321	NASDAQ	SLP	Tue, May 17, 2016	8.34	8.42	8.02	8.05
4320	NASDAQ	SLP	Mon, May 16, 2016	8.57	8.77	8.46	8.54
4319	NASDAQ	SLP	Fri, May 13, 2016	8.72	8.96	8.64	8.66
4318	NASDAQ	SLP	Thu, May 12, 2016	8.98	9.09	8.67	8.70
4317	NASDAQ	SLP	Wed, May 11, 2016	9.22	9.62	9.07	9.16
4316	NASDAQ	SLP	Tue, May 10, 2016	8.81	9.24	8.77	9.20
4315	NASDAQ	SLP	Mon, May 9, 2016	8.36	8.95	8.36	8.82
4314	NASDAQ	SLP	Fri, May 6, 2016	8.31	8.42	8.16	8.33
4313	NASDAQ	SLP	Thu, May 5, 2016	8.14	8.56	8.14	8.31
4312	NASDAQ	SLP	Wed, May 4, 2016	8.07	8.13	8.07	8.13
4311	NASDAQ	SLP	Tue, May 3, 2016	8.01	8.11	8.01	8.09
4310	NASDAQ	SLP	Mon, May 2, 2016	8.12	8.15	7.99	8.09
4309	NASDAQ	SLP	Fri, Apr 29, 2016	8.15	8.15	7.96	8.06
4308	NASDAQ	SLP	Thu, Apr 28, 2016	8.40	8.50	8.18	8.20
4307	NASDAQ	SLP	Wed, Apr 27, 2016	8.58	8.63	8.49	8.50
4306	NASDAQ	SLP	Tue, Apr 26, 2016	8.52	8.64	8.40	8.59
4305	NASDAQ	SLP	Mon, Apr 25, 2016	8.60	8.63	8.41	8.58
4304	NASDAQ	SLP	Fri, Apr 22, 2016	8.54	8.62	8.44	8.58
4303	NASDAQ	SLP	Thu, Apr 21, 2016	8.54	8.61	8.49	8.58
4302	NASDAQ	SLP	Wed, Apr 20, 2016	8.48	8.67	8.31	8.60
4301	NASDAQ	SLP	Tue, Apr 19, 2016	8.58	8.62	8.26	8.48
4300	NASDAQ	SLP	Mon, Apr 18, 2016	8.62	8.75	8.45	8.58
4299	NASDAQ	SLP	Fri, Apr 15, 2016	8.67	8.77	8.60	8.66
4298	NASDAQ	SLP	Thu, Apr 14, 2016	8.95	8.95	8.60	8.73
4297	NASDAQ	SLP	Wed, Apr 13, 2016	8.89	8.99	8.70	8.82
4296	NASDAQ	SLP	Tue, Apr 12, 2016	8.86	8.90	8.66	8.80
4295	NASDAQ	SLP	Mon, Apr 11, 2016	8.85	8.93	8.61	8.79
4294	NASDAQ	SLP	Fri, Apr 8, 2016	8.92	8.93	8.70	8.77
4293	NASDAQ	SLP	Thu, Apr 7, 2016	8.80	8.91	8.68	8.78
4292	NASDAQ	SLP	Wed, Apr 6, 2016	8.42	8.87	8.42	8.80
4291	NASDAQ	SLP	Tue, Apr 5, 2016	8.84	8.84	8.84	8.42
4290	NASDAQ	SLP	Mon, Apr 4, 2016	8.81	8.85	8.72	8.84
4289	NASDAQ	SLP	Fri, Apr 1, 2016	8.76	8.85	8.75	8.84
4288	NASDAQ	SLP	Thu, Mar 31, 2016	8.85	9.00	8.76	8.85
4287	NASDAQ	SLP	Wed, Mar 30, 2016	8.82	8.89	8.68	8.85
4286	NASDAQ	SLP	Tue, Mar 29, 2016	8.70	8.83	8.50	8.75
4285	NASDAQ	SLP	Mon, Mar 28, 2016	8.55	8.75	8.54	8.71
4284	NASDAQ	SLP	Thu, Mar 24, 2016	8.48	8.48	8.48	8.61
4283	NASDAQ	SLP	Wed, Mar 23, 2016	8.51	8.51	8.37	8.48
4282	NASDAQ	SLP	Tue, Mar 22, 2016	8.80	8.82	8.42	8.49
4281	NASDAQ	SLP	Mon, Mar 21, 2016	8.80	8.90	8.80	8.82
4280	NASDAQ	SLP	Fri, Mar 18, 2016	8.92	8.94	8.80	8.82
4279	NASDAQ	SLP	Thu, Mar 17, 2016	8.97	8.97	8.86	8.90
4278	NASDAQ	SLP	Wed, Mar 16, 2016	8.83	9.01	8.83	8.95
4277	NASDAQ	SLP	Tue, Mar 15, 2016	9.00	9.00	9.00	8.93
4276	NASDAQ	SLP	Mon, Mar 14, 2016	9.00	9.11	8.95	8.97
4275	NASDAQ	SLP	Fri, Mar 11, 2016	8.98	8.98	8.98	9.00
4274	NASDAQ	SLP	Thu, Mar 10, 2016	8.99	8.99	8.99	8.98
4273	NASDAQ	SLP	Wed, Mar 9, 2016	9.00	9.27	8.84	8.99
4272	NASDAQ	SLP	Tue, Mar 8, 2016	8.84	9.24	8.84	8.83
4271	NASDAQ	SLP	Mon, Mar 7, 2016	9.04	9.17	8.75	8.83
4270	NASDAQ	SLP	Fri, Mar 4, 2016	9.46	9.78	8.84	9.02
4269	NASDAQ	SLP	Thu, Mar 3, 2016	9.63	9.63	9.63	9.37
4268	NASDAQ	SLP	Wed, Mar 2, 2016	9.67	9.72	9.59	9.66
4267	NASDAQ	SLP	Tue, Mar 1, 2016	9.61	9.88	9.59	9.57
4266	NASDAQ	SLP	Mon, Feb 29, 2016	9.72	9.89	9.57	9.71
4265	NASDAQ	SLP	Fri, Feb 26, 2016	9.71	9.94	9.59	9.71
4264	NASDAQ	SLP	Thu, Feb 25, 2016	9.17	9.71	9.15	9.71
4263	NASDAQ	SLP	Wed, Feb 24, 2016	8.89	9.24	8.72	9.22
4262	NASDAQ	SLP	Tue, Feb 23, 2016	9.21	9.31	8.78	8.91
4261	NASDAQ	SLP	Mon, Feb 22, 2016	9.80	10.20	9.26	9.35
4260	NASDAQ	SLP	Fri, Feb 19, 2016	9.40	9.84	9.29	9.76
4259	NASDAQ	SLP	Thu, Feb 18, 2016	9.41	9.81	9.31	9.32
4258	NASDAQ	SLP	Wed, Feb 17, 2016	9.14	9.84	9.10	9.55
4257	NASDAQ	SLP	Tue, Feb 16, 2016	9.93	10.00	9.14	9.84
4256	NASDAQ	SLP	Fri, Feb 12, 2016	10.18	10.25	9.71	9.95
4255	NASDAQ	SLP	Thu, Feb 11, 2016	10.27	10.27	9.35	9.99
4254	NASDAQ	SLP	Wed, Feb 10, 2016	9.47	10.71	9.15	10.12
4253	NASDAQ	SLP	Tue, Feb 9, 2016	8.69	9.68	8.69	9.55
4252	NASDAQ	SLP	Mon, Feb 8, 2016	10.57	10.57	7.30	8.92
4251	NASDAQ	SLP	Fri, Feb 5, 2016	11.10	11.16	10.34	10.64
4250	NASDAQ	SLP	Thu, Feb 4, 2016	11.25	11.33	10.99	11.06
4249	NASDAQ	SLP	Wed, Feb 3, 2016	11.25	11.25	11.01	11.22
4248	NASDAQ	SLP	Tue, Feb 2, 2016	11.32	11.33	11.02	11.10
4247	NASDAQ	SLP	Mon, Feb 1, 2016	11.19	11.35	10.94	11.29
4246	NASDAQ	SLP	Fri, Jan 29, 2016	10.75	11.35	10.68	11.11
4245	NASDAQ	SLP	Thu, Jan 28, 2016	10.15	10.73	10.10	10.61
4244	NASDAQ	SLP	Wed, Jan 27, 2016	10.83	10.88	10.30	10.33
4243	NASDAQ	SLP	Tue, Jan 26, 2016	11.00	11.12	10.66	10.94
4242	NASDAQ	SLP	Mon, Jan 25, 2016	11.31	11.33	10.80	11.00
4241	NASDAQ	SLP	Fri, Jan 22, 2016	11.08	11.47	10.92	11.20
4240	NASDAQ	SLP	Thu, Jan 21, 2016	11.59	11.60	10.84	10.87
4239	NASDAQ	SLP	Wed, Jan 20, 2016	11.82	11.89	10.71	11.30
4238	NASDAQ	SLP	Tue, Jan 19, 2016	11.08	11.50	10.72	11.39
4237	NASDAQ	SLP	Fri, Jan 15, 2016	10.50	11.00	9.82	10.55
4236	NASDAQ	SLP	Thu, Jan 14, 2016	10.50	10.95	10.21	10.94
4235	NASDAQ	SLP	Wed, Jan 13, 2016	10.81	11.50	10.27	10.39
4234	NASDAQ	SLP	Tue, Jan 12, 2016	10.46	10.65	10.40	10.64
4233	NASDAQ	SLP	Mon, Jan 11, 2016	10.25	10.67	10.22	10.51
4232	NASDAQ	SLP	Fri, Jan 8, 2016	9.95	10.64	9.89	10.13
4231	NASDAQ	SLP	Thu, Jan 7, 2016	9.89	9.92	9.56	9.87
4230	NASDAQ	SLP	Wed, Jan 6, 2016	9.70	9.90	9.70	9.89
4229	NASDAQ	SLP	Tue, Jan 5, 2016	9.56	9.95	9.56	9.90
4228	NASDAQ	SLP	Mon, Jan 4, 2016	9.71	9.91	9.56	9.64
4227	NASDAQ	SLP	Thu, Dec 31, 2015	9.66	9.94	9.51	9.91
4226	NASDAQ	SLP	Wed, Dec 30, 2015	9.71	9.83	9.49	9.67
4225	NASDAQ	SLP	Tue, Dec 29, 2015	9.50	9.74	9.49	9.73
4224	NASDAQ	SLP	Mon, Dec 28, 2015	9.19	9.50	9.14	9.42
4223	NASDAQ	SLP	Thu, Dec 24, 2015	9.26	9.27	9.24	9.26
4222	NASDAQ	SLP	Wed, Dec 23, 2015	9.20	9.35	9.20	9.26
4221	NASDAQ	SLP	Tue, Dec 22, 2015	9.18	9.32	9.08	9.23
4220	NASDAQ	SLP	Mon, Dec 21, 2015	9.10	9.25	9.00	9.22
4219	NASDAQ	SLP	Fri, Dec 18, 2015	9.20	9.34	9.14	9.15
4218	NASDAQ	SLP	Thu, Dec 17, 2015	9.30	9.45	9.18	9.20
4217	NASDAQ	SLP	Wed, Dec 16, 2015	9.32	9.40	9.10	9.27
4216	NASDAQ	SLP	Tue, Dec 15, 2015	9.39	9.40	9.11	9.24
4215	NASDAQ	SLP	Mon, Dec 14, 2015	9.41	9.69	9.31	9.31
4214	NASDAQ	SLP	Fri, Dec 11, 2015	9.50	9.72	9.19	9.53
4213	NASDAQ	SLP	Thu, Dec 10, 2015	9.17	9.50	9.16	9.44
4212	NASDAQ	SLP	Wed, Dec 9, 2015	9.08	9.26	9.08	9.19
4211	NASDAQ	SLP	Tue, Dec 8, 2015	9.30	9.49	9.05	9.20
4210	NASDAQ	SLP	Mon, Dec 7, 2015	8.97	9.39	8.97	9.28
4209	NASDAQ	SLP	Fri, Dec 4, 2015	8.91	9.05	8.91	8.97
4208	NASDAQ	SLP	Thu, Dec 3, 2015	8.96	9.00	8.82	8.90
4207	NASDAQ	SLP	Wed, Dec 2, 2015	8.84	8.99	8.71	8.96
4206	NASDAQ	SLP	Tue, Dec 1, 2015	9.00	9.00	8.85	8.93
4205	NASDAQ	SLP	Mon, Nov 30, 2015	9.08	9.08	8.65	8.93
4204	NASDAQ	SLP	Fri, Nov 27, 2015	8.89	9.04	8.87	9.03
4203	NASDAQ	SLP	Wed, Nov 25, 2015	8.67	8.97	8.64	8.83
4202	NASDAQ	SLP	Tue, Nov 24, 2015	8.79	9.01	8.67	8.73
4201	NASDAQ	SLP	Mon, Nov 23, 2015	9.04	9.04	8.60	8.83
4200	NASDAQ	SLP	Fri, Nov 20, 2015	9.10	9.10	8.87	8.98
4199	NASDAQ	SLP	Thu, Nov 19, 2015	9.21	9.45	9.02	9.10
4198	NASDAQ	SLP	Wed, Nov 18, 2015	8.73	9.14	8.27	9.03
4197	NASDAQ	SLP	Tue, Nov 17, 2015	8.64	8.74	8.30	8.70
4196	NASDAQ	SLP	Mon, Nov 16, 2015	8.68	8.74	8.61	8.67
4195	NASDAQ	SLP	Fri, Nov 13, 2015	8.77	8.77	8.48	8.66
4194	NASDAQ	SLP	Thu, Nov 12, 2015	8.70	8.95	8.70	8.83
4193	NASDAQ	SLP	Wed, Nov 11, 2015	9.05	9.05	8.76	8.96
4192	NASDAQ	SLP	Tue, Nov 10, 2015	8.83	8.99	8.83	8.97
4191	NASDAQ	SLP	Mon, Nov 9, 2015	9.05	9.05	8.81	8.90
4190	NASDAQ	SLP	Fri, Nov 6, 2015	8.83	9.17	8.24	9.08
4189	NASDAQ	SLP	Thu, Nov 5, 2015	9.11	9.19	8.82	8.90
4188	NASDAQ	SLP	Wed, Nov 4, 2015	8.92	9.12	8.92	9.12
4187	NASDAQ	SLP	Tue, Nov 3, 2015	8.77	8.95	8.74	8.85
4186	NASDAQ	SLP	Mon, Nov 2, 2015	8.10	8.74	8.09	8.65
4185	NASDAQ	SLP	Fri, Oct 30, 2015	8.84	8.84	8.01	8.19
4184	NASDAQ	SLP	Thu, Oct 29, 2015	9.00	9.00	8.67	8.70
4183	NASDAQ	SLP	Wed, Oct 28, 2015	9.00	9.32	8.67	9.07
4182	NASDAQ	SLP	Tue, Oct 27, 2015	9.21	9.21	8.67	8.88
4181	NASDAQ	SLP	Mon, Oct 26, 2015	9.56	9.75	9.16	9.16
4180	NASDAQ	SLP	Fri, Oct 23, 2015	9.47	9.70	9.18	9.45
4179	NASDAQ	SLP	Thu, Oct 22, 2015	9.29	9.49	9.17	9.18
4178	NASDAQ	SLP	Wed, Oct 21, 2015	9.47	9.52	9.22	9.30
4177	NASDAQ	SLP	Tue, Oct 20, 2015	9.51	9.51	9.17	9.41
4176	NASDAQ	SLP	Mon, Oct 19, 2015	9.25	9.51	9.11	9.51
4175	NASDAQ	SLP	Fri, Oct 16, 2015	9.23	9.52	8.96	9.17
4174	NASDAQ	SLP	Thu, Oct 15, 2015	9.50	9.70	9.42	9.50
4173	NASDAQ	SLP	Wed, Oct 14, 2015	9.58	9.60	9.12	9.50
4172	NASDAQ	SLP	Tue, Oct 13, 2015	9.79	9.83	9.53	9.62
4171	NASDAQ	SLP	Mon, Oct 12, 2015	9.31	9.95	9.16	9.76
4170	NASDAQ	SLP	Fri, Oct 9, 2015	9.24	9.34	8.61	9.31
4169	NASDAQ	SLP	Thu, Oct 8, 2015	9.38	9.38	9.22	9.27
4168	NASDAQ	SLP	Wed, Oct 7, 2015	9.32	9.50	9.14	9.34
4167	NASDAQ	SLP	Tue, Oct 6, 2015	9.32	9.51	9.11	9.31
4166	NASDAQ	SLP	Mon, Oct 5, 2015	9.90	9.95	9.32	9.39
4165	NASDAQ	SLP	Fri, Oct 2, 2015	9.77	10.27	9.62	10.20
4164	NASDAQ	SLP	Thu, Oct 1, 2015	9.39	9.84	9.10	9.82
4163	NASDAQ	SLP	Wed, Sep 30, 2015	9.48	9.50	9.31	9.44
4162	NASDAQ	SLP	Tue, Sep 29, 2015	9.38	9.57	9.22	9.36
4161	NASDAQ	SLP	Mon, Sep 28, 2015	9.60	9.62	8.87	9.47
4160	NASDAQ	SLP	Fri, Sep 25, 2015	9.60	9.78	9.45	9.60
4159	NASDAQ	SLP	Thu, Sep 24, 2015	9.14	9.57	8.96	9.57
4158	NASDAQ	SLP	Wed, Sep 23, 2015	9.17	9.43	8.78	9.14
4157	NASDAQ	SLP	Tue, Sep 22, 2015	8.65	9.11	8.57	9.11
4156	NASDAQ	SLP	Mon, Sep 21, 2015	8.23	8.77	8.23	8.72
4155	NASDAQ	SLP	Fri, Sep 18, 2015	8.07	8.26	7.97	8.12
4154	NASDAQ	SLP	Thu, Sep 17, 2015	8.10	8.38	7.86	7.94
4153	NASDAQ	SLP	Wed, Sep 16, 2015	8.20	8.34	7.88	8.01
4152	NASDAQ	SLP	Tue, Sep 15, 2015	8.72	8.73	8.06	8.19
4151	NASDAQ	SLP	Mon, Sep 14, 2015	8.52	8.80	8.30	8.69
4150	NASDAQ	SLP	Fri, Sep 11, 2015	8.15	8.49	7.87	8.48
4149	NASDAQ	SLP	Thu, Sep 10, 2015	8.55	8.55	8.10	8.20
4148	NASDAQ	SLP	Wed, Sep 9, 2015	8.00	8.78	7.99	8.23
4147	NASDAQ	SLP	Tue, Sep 8, 2015	7.28	7.88	7.22	7.84
4146	NASDAQ	SLP	Fri, Sep 4, 2015	7.24	7.31	6.67	7.22
4145	NASDAQ	SLP	Thu, Sep 3, 2015	6.81	7.32	6.74	7.30
4144	NASDAQ	SLP	Wed, Sep 2, 2015	6.75	6.75	6.67	6.71
4143	NASDAQ	SLP	Tue, Sep 1, 2015	6.59	6.75	6.49	6.71
4142	NASDAQ	SLP	Mon, Aug 31, 2015	6.60	6.77	6.60	6.75
4141	NASDAQ	SLP	Fri, Aug 28, 2015	6.55	6.75	6.55	6.67
4140	NASDAQ	SLP	Thu, Aug 27, 2015	6.49	6.53	6.40	6.50
4139	NASDAQ	SLP	Wed, Aug 26, 2015	6.42	6.54	6.25	6.43
4138	NASDAQ	SLP	Tue, Aug 25, 2015	6.39	6.46	6.31	6.31
4137	NASDAQ	SLP	Mon, Aug 24, 2015	6.45	6.45	6.16	6.26
4136	NASDAQ	SLP	Fri, Aug 21, 2015	6.49	6.55	6.45	6.46
4135	NASDAQ	SLP	Thu, Aug 20, 2015	6.34	6.53	6.34	6.46
4134	NASDAQ	SLP	Wed, Aug 19, 2015	6.48	6.51	6.34	6.46
4133	NASDAQ	SLP	Tue, Aug 18, 2015	6.40	6.53	6.40	6.45
4132	NASDAQ	SLP	Mon, Aug 17, 2015	6.32	6.57	6.32	6.45
4131	NASDAQ	SLP	Fri, Aug 14, 2015	6.39	6.39	6.30	6.32
4130	NASDAQ	SLP	Thu, Aug 13, 2015	6.32	6.37	6.30	6.36
4129	NASDAQ	SLP	Wed, Aug 12, 2015	6.29	6.32	6.22	6.31
4128	NASDAQ	SLP	Tue, Aug 11, 2015	6.45	6.45	6.28	6.30
4127	NASDAQ	SLP	Mon, Aug 10, 2015	6.25	6.48	6.08	6.25
4126	NASDAQ	SLP	Fri, Aug 7, 2015	6.39	6.54	6.22	6.22
4125	NASDAQ	SLP	Thu, Aug 6, 2015	6.36	6.64	6.26	6.47
4124	NASDAQ	SLP	Wed, Aug 5, 2015	6.44	6.50	6.33	6.33
4123	NASDAQ	SLP	Tue, Aug 4, 2015	6.66	6.66	6.26	6.45
4122	NASDAQ	SLP	Mon, Aug 3, 2015	6.51	6.66	6.46	6.66
4121	NASDAQ	SLP	Fri, Jul 31, 2015	6.56	6.60	6.33	6.46
4120	NASDAQ	SLP	Thu, Jul 30, 2015	6.39	6.49	6.25	6.49
4119	NASDAQ	SLP	Wed, Jul 29, 2015	6.34	6.50	6.21	6.32
4118	NASDAQ	SLP	Tue, Jul 28, 2015	6.54	6.54	6.28	6.35
4117	NASDAQ	SLP	Mon, Jul 27, 2015	6.33	6.50	6.11	6.49
4116	NASDAQ	SLP	Fri, Jul 24, 2015	6.55	6.60	6.25	6.33
4115	NASDAQ	SLP	Thu, Jul 23, 2015	6.66	6.78	6.44	6.50
4114	NASDAQ	SLP	Wed, Jul 22, 2015	6.80	6.80	6.61	6.70
4113	NASDAQ	SLP	Tue, Jul 21, 2015	6.43	6.80	6.43	6.74
4112	NASDAQ	SLP	Mon, Jul 20, 2015	6.66	6.85	6.46	6.62
4111	NASDAQ	SLP	Fri, Jul 17, 2015	6.62	6.80	6.58	6.66
4110	NASDAQ	SLP	Thu, Jul 16, 2015	6.75	6.76	6.65	6.68
4109	NASDAQ	SLP	Wed, Jul 15, 2015	6.79	6.90	6.57	6.75
4108	NASDAQ	SLP	Tue, Jul 14, 2015	6.55	6.88	6.50	6.87
4107	NASDAQ	SLP	Mon, Jul 13, 2015	6.15	6.29	6.11	6.19
4106	NASDAQ	SLP	Fri, Jul 10, 2015	6.09	6.10	6.01	6.10
4105	NASDAQ	SLP	Thu, Jul 9, 2015	6.07	6.09	6.07	6.08
4104	NASDAQ	SLP	Wed, Jul 8, 2015	6.05	6.10	6.01	6.01
4103	NASDAQ	SLP	Tue, Jul 7, 2015	6.18	6.18	6.01	6.09
4102	NASDAQ	SLP	Mon, Jul 6, 2015	6.15	6.24	6.14	6.24
4101	NASDAQ	SLP	Thu, Jul 2, 2015	6.25	6.32	6.21	6.21
4100	NASDAQ	SLP	Wed, Jul 1, 2015	6.16	6.29	6.15	6.19
4099	NASDAQ	SLP	Tue, Jun 30, 2015	5.90	6.32	5.90	6.27
4098	NASDAQ	SLP	Mon, Jun 29, 2015	6.15	6.15	5.90	5.91
4097	NASDAQ	SLP	Fri, Jun 26, 2015	6.08	6.15	5.90	6.15
4096	NASDAQ	SLP	Thu, Jun 25, 2015	6.10	6.20	6.19	6.20
4095	NASDAQ	SLP	Wed, Jun 24, 2015	6.17	6.26	6.08	6.23
4094	NASDAQ	SLP	Tue, Jun 23, 2015	6.15	6.15	5.95	6.08
4093	NASDAQ	SLP	Mon, Jun 22, 2015	6.12	6.26	6.12	6.14
4092	NASDAQ	SLP	Fri, Jun 19, 2015	6.11	6.13	6.01	6.12
4091	NASDAQ	SLP	Thu, Jun 18, 2015	6.33	6.28	6.10	6.10
4090	NASDAQ	SLP	Wed, Jun 17, 2015	6.26	6.30	6.19	6.29
4089	NASDAQ	SLP	Tue, Jun 16, 2015	6.32	6.32	6.00	6.20
4088	NASDAQ	SLP	Mon, Jun 15, 2015	6.27	6.32	6.25	6.30
4087	NASDAQ	SLP	Fri, Jun 12, 2015	6.06	6.27	6.06	6.27
4086	NASDAQ	SLP	Thu, Jun 11, 2015	6.01	6.20	6.01	6.11
4085	NASDAQ	SLP	Wed, Jun 10, 2015	5.73	6.00	5.73	5.94
4084	NASDAQ	SLP	Tue, Jun 9, 2015	6.00	6.00	5.72	5.82
4083	NASDAQ	SLP	Mon, Jun 8, 2015	5.77	5.86	5.70	5.78
4082	NASDAQ	SLP	Fri, Jun 5, 2015	5.71	5.79	5.70	5.77
4081	NASDAQ	SLP	Thu, Jun 4, 2015	5.81	5.77	5.52	5.71
4080	NASDAQ	SLP	Wed, Jun 3, 2015	5.83	5.85	5.75	5.76
4079	NASDAQ	SLP	Tue, Jun 2, 2015	5.86	5.86	5.80	5.84
4078	NASDAQ	SLP	Mon, Jun 1, 2015	5.90	5.90	5.80	5.88
4077	NASDAQ	SLP	Fri, May 29, 2015	5.94	5.94	5.86	5.90
4076	NASDAQ	SLP	Thu, May 28, 2015	5.87	5.92	5.86	5.90
4075	NASDAQ	SLP	Wed, May 27, 2015	5.84	6.00	5.77	5.91
4074	NASDAQ	SLP	Tue, May 26, 2015	5.85	5.86	5.76	5.86
4073	NASDAQ	SLP	Fri, May 22, 2015	5.74	5.86	5.74	5.80
4072	NASDAQ	SLP	Thu, May 21, 2015	5.79	5.79	5.79	5.79
4071	NASDAQ	SLP	Wed, May 20, 2015	5.74	5.85	5.70	5.82
4070	NASDAQ	SLP	Tue, May 19, 2015	5.75	5.79	5.60	5.71
4069	NASDAQ	SLP	Mon, May 18, 2015	5.84	5.92	5.67	5.75
4068	NASDAQ	SLP	Fri, May 15, 2015	5.84	5.89	5.77	5.80
4067	NASDAQ	SLP	Thu, May 14, 2015	5.80	5.85	5.73	5.80
4066	NASDAQ	SLP	Wed, May 13, 2015	5.77	5.80	5.75	5.78
4065	NASDAQ	SLP	Tue, May 12, 2015	5.78	5.78	5.70	5.74
4064	NASDAQ	SLP	Mon, May 11, 2015	5.84	5.90	5.81	5.81
4063	NASDAQ	SLP	Fri, May 8, 2015	5.80	5.90	5.80	5.83
4062	NASDAQ	SLP	Thu, May 7, 2015	5.65	5.95	5.65	5.90
4061	NASDAQ	SLP	Wed, May 6, 2015	5.90	5.90	5.76	5.80
4060	NASDAQ	SLP	Tue, May 5, 2015	5.69	5.75	5.66	5.71
4059	NASDAQ	SLP	Mon, May 4, 2015	5.84	5.86	5.70	5.70
4058	NASDAQ	SLP	Fri, May 1, 2015	5.85	5.90	5.76	5.78
4057	NASDAQ	SLP	Thu, Apr 30, 2015	5.86	5.90	5.81	5.85
4056	NASDAQ	SLP	Wed, Apr 29, 2015	5.85	5.93	5.80	5.83
4055	NASDAQ	SLP	Tue, Apr 28, 2015	5.81	5.92	5.82	5.82
4054	NASDAQ	SLP	Mon, Apr 27, 2015	5.86	5.92	5.80	5.80
4053	NASDAQ	SLP	Fri, Apr 24, 2015	5.85	5.95	5.85	5.90
4052	NASDAQ	SLP	Thu, Apr 23, 2015	5.88	5.98	5.85	5.85
4051	NASDAQ	SLP	Wed, Apr 22, 2015	5.85	5.96	5.80	5.84
4050	NASDAQ	SLP	Tue, Apr 21, 2015	5.86	5.95	5.82	5.86
4049	NASDAQ	SLP	Mon, Apr 20, 2015	5.84	5.98	5.81	5.84
4048	NASDAQ	SLP	Fri, Apr 17, 2015	5.88	5.90	5.83	5.89
4047	NASDAQ	SLP	Thu, Apr 16, 2015	5.80	6.02	5.80	5.90
4046	NASDAQ	SLP	Wed, Apr 15, 2015	5.82	6.02	5.75	5.99
4045	NASDAQ	SLP	Tue, Apr 14, 2015	5.97	6.15	6.00	6.04
4044	NASDAQ	SLP	Mon, Apr 13, 2015	5.98	6.01	5.95	5.95
4043	NASDAQ	SLP	Fri, Apr 10, 2015	5.90	5.99	5.85	5.98
4042	NASDAQ	SLP	Thu, Apr 9, 2015	5.99	5.99	5.84	5.84
4041	NASDAQ	SLP	Wed, Apr 8, 2015	5.99	6.05	5.97	5.99
4040	NASDAQ	SLP	Tue, Apr 7, 2015	6.05	6.09	6.00	6.00
4039	NASDAQ	SLP	Mon, Apr 6, 2015	5.90	6.00	5.90	5.96
4038	NASDAQ	SLP	Thu, Apr 2, 2015	5.99	6.05	5.86	6.01
4037	NASDAQ	SLP	Wed, Apr 1, 2015	6.19	6.19	6.01	6.05
4036	NASDAQ	SLP	Tue, Mar 31, 2015	5.94	6.18	5.94	6.14
4035	NASDAQ	SLP	Mon, Mar 30, 2015	5.95	6.03	5.94	5.99
4034	NASDAQ	SLP	Fri, Mar 27, 2015	5.95	6.00	5.94	5.97
4033	NASDAQ	SLP	Thu, Mar 26, 2015	5.99	6.03	5.97	6.02
4032	NASDAQ	SLP	Wed, Mar 25, 2015	5.97	6.02	5.95	5.95
4031	NASDAQ	SLP	Tue, Mar 24, 2015	6.04	6.06	6.00	6.01
4030	NASDAQ	SLP	Mon, Mar 23, 2015	5.93	6.07	5.92	6.02
4029	NASDAQ	SLP	Fri, Mar 20, 2015	6.01	6.13	5.94	5.94
4028	NASDAQ	SLP	Thu, Mar 19, 2015	6.15	6.14	5.99	6.10
4027	NASDAQ	SLP	Wed, Mar 18, 2015	6.10	6.18	6.01	6.12
4026	NASDAQ	SLP	Tue, Mar 17, 2015	6.05	6.20	6.05	6.15
4025	NASDAQ	SLP	Mon, Mar 16, 2015	6.21	6.21	6.06	6.07
4024	NASDAQ	SLP	Fri, Mar 13, 2015	6.33	6.33	6.07	6.26
4023	NASDAQ	SLP	Thu, Mar 12, 2015	6.20	6.36	6.17	6.31
4022	NASDAQ	SLP	Wed, Mar 11, 2015	6.26	6.30	6.14	6.14
4021	NASDAQ	SLP	Tue, Mar 10, 2015	6.33	6.33	6.06	6.21
4020	NASDAQ	SLP	Mon, Mar 9, 2015	6.29	6.35	6.17	6.32
4019	NASDAQ	SLP	Fri, Mar 6, 2015	6.18	6.23	5.88	6.23
4018	NASDAQ	SLP	Thu, Mar 5, 2015	6.18	6.37	6.12	6.16
4017	NASDAQ	SLP	Wed, Mar 4, 2015	6.30	6.38	6.09	6.18
4016	NASDAQ	SLP	Tue, Mar 3, 2015	6.39	6.39	6.32	6.35
4015	NASDAQ	SLP	Mon, Mar 2, 2015	6.35	6.35	6.26	6.33
4014	NASDAQ	SLP	Fri, Feb 27, 2015	6.23	6.37	6.24	6.36
4013	NASDAQ	SLP	Thu, Feb 26, 2015	6.30	6.33	6.25	6.25
4012	NASDAQ	SLP	Wed, Feb 25, 2015	6.27	6.39	6.26	6.30
4011	NASDAQ	SLP	Tue, Feb 24, 2015	6.18	6.26	6.00	6.22
4010	NASDAQ	SLP	Mon, Feb 23, 2015	6.14	6.38	6.14	6.24
4009	NASDAQ	SLP	Fri, Feb 20, 2015	6.23	6.27	6.02	6.27
4008	NASDAQ	SLP	Thu, Feb 19, 2015	6.24	6.41	6.19	6.19
4007	NASDAQ	SLP	Wed, Feb 18, 2015	6.49	6.49	6.24	6.25
4006	NASDAQ	SLP	Tue, Feb 17, 2015	6.25	6.30	6.25	6.25
4005	NASDAQ	SLP	Fri, Feb 13, 2015	6.32	6.48	6.25	6.30
4004	NASDAQ	SLP	Thu, Feb 12, 2015	6.45	6.50	6.25	6.26
4003	NASDAQ	SLP	Wed, Feb 11, 2015	6.41	6.50	6.43	6.50
4002	NASDAQ	SLP	Tue, Feb 10, 2015	6.45	6.50	6.42	6.42
4001	NASDAQ	SLP	Mon, Feb 9, 2015	6.38	6.49	6.38	6.47
4000	NASDAQ	SLP	Fri, Feb 6, 2015	6.39	6.50	6.38	6.42
3999	NASDAQ	SLP	Thu, Feb 5, 2015	6.48	6.48	6.43	6.47
3998	NASDAQ	SLP	Wed, Feb 4, 2015	6.50	6.50	6.35	6.48
3997	NASDAQ	SLP	Tue, Feb 3, 2015	6.34	6.50	6.27	6.50
3996	NASDAQ	SLP	Mon, Feb 2, 2015	6.42	6.42	5.82	6.27
3995	NASDAQ	SLP	Fri, Jan 30, 2015	6.50	6.50	6.18	6.36
3994	NASDAQ	SLP	Thu, Jan 29, 2015	6.43	6.49	6.35	6.49
3993	NASDAQ	SLP	Wed, Jan 28, 2015	6.48	6.51	6.35	6.36
3992	NASDAQ	SLP	Tue, Jan 27, 2015	6.47	6.51	6.36	6.43
3991	NASDAQ	SLP	Mon, Jan 26, 2015	6.51	6.51	6.46	6.48
3990	NASDAQ	SLP	Fri, Jan 23, 2015	6.46	6.59	6.46	6.46
3989	NASDAQ	SLP	Thu, Jan 22, 2015	6.56	6.55	6.48	6.55
3988	NASDAQ	SLP	Wed, Jan 21, 2015	6.54	6.60	6.50	6.60
3987	NASDAQ	SLP	Tue, Jan 20, 2015	6.60	6.60	6.50	6.58
3986	NASDAQ	SLP	Fri, Jan 16, 2015	6.49	6.62	6.44	6.60
3985	NASDAQ	SLP	Thu, Jan 15, 2015	6.70	6.70	6.45	6.60
3984	NASDAQ	SLP	Wed, Jan 14, 2015	6.67	6.70	6.52	6.70
3983	NASDAQ	SLP	Tue, Jan 13, 2015	6.78	6.78	6.46	6.64
3982	NASDAQ	SLP	Mon, Jan 12, 2015	6.70	6.78	6.71	6.78
3981	NASDAQ	SLP	Fri, Jan 9, 2015	6.78	6.70	6.61	6.70
3980	NASDAQ	SLP	Thu, Jan 8, 2015	6.82	6.82	6.61	6.78
3979	NASDAQ	SLP	Wed, Jan 7, 2015	6.90	6.90	6.60	6.74
3978	NASDAQ	SLP	Tue, Jan 6, 2015	6.92	6.92	6.62	6.70
3977	NASDAQ	SLP	Mon, Jan 5, 2015	6.70	6.93	6.60	6.93
3976	NASDAQ	SLP	Fri, Jan 2, 2015	6.84	6.89	6.70	6.77
3975	NASDAQ	SLP	Wed, Dec 31, 2014	6.72	7.00	6.55	6.68
3974	NASDAQ	SLP	Tue, Dec 30, 2014	6.84	6.99	6.49	6.72
3973	NASDAQ	SLP	Mon, Dec 29, 2014	6.80	7.00	6.68	6.78
3972	NASDAQ	SLP	Fri, Dec 26, 2014	6.63	6.84	6.63	6.68
3971	NASDAQ	SLP	Wed, Dec 24, 2014	6.55	6.63	6.55	6.60
3970	NASDAQ	SLP	Tue, Dec 23, 2014	6.40	6.59	6.40	6.59
3969	NASDAQ	SLP	Mon, Dec 22, 2014	6.32	6.42	6.27	6.40
3968	NASDAQ	SLP	Fri, Dec 19, 2014	6.37	6.41	6.25	6.39
3967	NASDAQ	SLP	Thu, Dec 18, 2014	6.58	6.58	6.21	6.45
3966	NASDAQ	SLP	Wed, Dec 17, 2014	6.40	6.59	6.21	6.52
3965	NASDAQ	SLP	Tue, Dec 16, 2014	6.23	6.40	6.18	6.40
3964	NASDAQ	SLP	Mon, Dec 15, 2014	6.35	6.36	6.23	6.23
3963	NASDAQ	SLP	Fri, Dec 12, 2014	6.34	6.38	6.12	6.28
3962	NASDAQ	SLP	Thu, Dec 11, 2014	6.24	6.39	6.24	6.29
3961	NASDAQ	SLP	Wed, Dec 10, 2014	6.25	6.35	6.20	6.32
3960	NASDAQ	SLP	Tue, Dec 9, 2014	6.29	6.37	6.25	6.28
3959	NASDAQ	SLP	Mon, Dec 8, 2014	6.39	6.41	6.26	6.26
3958	NASDAQ	SLP	Fri, Dec 5, 2014	6.34	6.38	6.30	6.35
3957	NASDAQ	SLP	Thu, Dec 4, 2014	6.35	6.49	6.35	6.36
3956	NASDAQ	SLP	Wed, Dec 3, 2014	6.60	6.60	6.33	6.40
3955	NASDAQ	SLP	Tue, Dec 2, 2014	6.30	6.45	6.26	6.45
3954	NASDAQ	SLP	Mon, Dec 1, 2014	6.46	6.46	6.25	6.31
3953	NASDAQ	SLP	Fri, Nov 28, 2014	6.25	6.46	6.25	6.36
3952	NASDAQ	SLP	Wed, Nov 26, 2014	6.41	6.47	6.24	6.26
3951	NASDAQ	SLP	Tue, Nov 25, 2014	6.33	6.49	6.33	6.48
3950	NASDAQ	SLP	Mon, Nov 24, 2014	6.35	6.48	6.26	6.39
3949	NASDAQ	SLP	Fri, Nov 21, 2014	6.38	6.38	6.25	6.25
3948	NASDAQ	SLP	Thu, Nov 20, 2014	6.53	6.53	6.11	6.41
3947	NASDAQ	SLP	Wed, Nov 19, 2014	6.53	6.55	6.45	6.50
3946	NASDAQ	SLP	Tue, Nov 18, 2014	6.54	6.60	6.47	6.47
3945	NASDAQ	SLP	Mon, Nov 17, 2014	6.55	6.61	6.35	6.53
3944	NASDAQ	SLP	Fri, Nov 14, 2014	6.62	6.62	6.37	6.50
3943	NASDAQ	SLP	Thu, Nov 13, 2014	6.34	6.50	6.34	6.50
3942	NASDAQ	SLP	Wed, Nov 12, 2014	6.38	6.59	6.37	6.56
3941	NASDAQ	SLP	Tue, Nov 11, 2014	6.50	6.50	6.27	6.31
3940	NASDAQ	SLP	Mon, Nov 10, 2014	6.50	6.50	6.35	6.50
3939	NASDAQ	SLP	Fri, Nov 7, 2014	6.36	6.50	6.36	6.50
3938	NASDAQ	SLP	Thu, Nov 6, 2014	6.43	6.44	6.30	6.42
3937	NASDAQ	SLP	Wed, Nov 5, 2014	6.30	6.42	6.30	6.42
3936	NASDAQ	SLP	Tue, Nov 4, 2014	6.29	6.35	6.21	6.31
3935	NASDAQ	SLP	Mon, Nov 3, 2014	6.31	6.33	6.25	6.33
3934	NASDAQ	SLP	Fri, Oct 31, 2014	6.27	6.35	6.27	6.34
3933	NASDAQ	SLP	Thu, Oct 30, 2014	6.17	6.38	6.15	6.16
3932	NASDAQ	SLP	Wed, Oct 29, 2014	6.16	6.20	6.02	6.20
3931	NASDAQ	SLP	Tue, Oct 28, 2014	6.11	6.11	6.00	6.03
3930	NASDAQ	SLP	Mon, Oct 27, 2014	6.15	6.16	5.97	6.09
3929	NASDAQ	SLP	Fri, Oct 24, 2014	6.13	6.13	5.92	6.11
3928	NASDAQ	SLP	Thu, Oct 23, 2014	6.04	6.18	5.94	6.16
3927	NASDAQ	SLP	Wed, Oct 22, 2014	6.03	6.09	5.93	6.06
3926	NASDAQ	SLP	Tue, Oct 21, 2014	5.95	6.03	5.91	6.00
3925	NASDAQ	SLP	Mon, Oct 20, 2014	5.94	5.95	5.86	5.94
3924	NASDAQ	SLP	Fri, Oct 17, 2014	5.84	6.03	5.84	5.96
3923	NASDAQ	SLP	Thu, Oct 16, 2014	5.88	5.99	5.74	5.95
3922	NASDAQ	SLP	Wed, Oct 15, 2014	5.97	6.00	5.81	5.87
3921	NASDAQ	SLP	Tue, Oct 14, 2014	6.10	6.10	5.92	6.01
3920	NASDAQ	SLP	Mon, Oct 13, 2014	6.27	6.29	6.13	6.20
3919	NASDAQ	SLP	Fri, Oct 10, 2014	6.23	6.39	6.03	6.30
3918	NASDAQ	SLP	Thu, Oct 9, 2014	6.02	6.32	5.82	6.14
3917	NASDAQ	SLP	Wed, Oct 8, 2014	6.74	6.74	5.60	6.14
3916	NASDAQ	SLP	Tue, Oct 7, 2014	6.84	6.84	6.70	6.72
3915	NASDAQ	SLP	Mon, Oct 6, 2014	7.00	7.01	6.70	6.71
3914	NASDAQ	SLP	Fri, Oct 3, 2014	7.00	7.15	6.90	6.90
3913	NASDAQ	SLP	Thu, Oct 2, 2014	6.99	6.99	6.83	6.97
3912	NASDAQ	SLP	Wed, Oct 1, 2014	6.88	7.02	6.80	6.95
3911	NASDAQ	SLP	Tue, Sep 30, 2014	6.76	6.97	6.77	6.95
3910	NASDAQ	SLP	Mon, Sep 29, 2014	6.75	6.87	6.71	6.76
3909	NASDAQ	SLP	Fri, Sep 26, 2014	6.87	6.88	6.75	6.75
3908	NASDAQ	SLP	Thu, Sep 25, 2014	6.88	6.90	6.78	6.89
3907	NASDAQ	SLP	Wed, Sep 24, 2014	6.77	6.88	6.71	6.85
3906	NASDAQ	SLP	Tue, Sep 23, 2014	6.65	6.93	6.59	6.72
3905	NASDAQ	SLP	Mon, Sep 22, 2014	6.90	7.00	6.56	6.69
3904	NASDAQ	SLP	Fri, Sep 19, 2014	7.00	7.05	6.96	7.00
3903	NASDAQ	SLP	Thu, Sep 18, 2014	6.90	7.00	6.83	7.00
3902	NASDAQ	SLP	Wed, Sep 17, 2014	6.83	6.85	6.79	6.85
3901	NASDAQ	SLP	Tue, Sep 16, 2014	6.70	6.85	6.70	6.84
3900	NASDAQ	SLP	Mon, Sep 15, 2014	6.61	6.85	6.57	6.74
3899	NASDAQ	SLP	Fri, Sep 12, 2014	6.79	6.85	6.64	6.78
3898	NASDAQ	SLP	Thu, Sep 11, 2014	6.75	6.80	6.74	6.78
3897	NASDAQ	SLP	Wed, Sep 10, 2014	6.60	6.74	6.57	6.74
3896	NASDAQ	SLP	Tue, Sep 9, 2014	6.63	6.72	6.52	6.59
3895	NASDAQ	SLP	Mon, Sep 8, 2014	6.66	6.71	6.51	6.51
3894	NASDAQ	SLP	Fri, Sep 5, 2014	6.67	6.75	6.67	6.68
3893	NASDAQ	SLP	Thu, Sep 4, 2014	6.77	6.77	6.66	6.67
3892	NASDAQ	SLP	Wed, Sep 3, 2014	6.65	6.78	6.63	6.71
3891	NASDAQ	SLP	Tue, Sep 2, 2014	6.65	6.79	6.61	6.67
3890	NASDAQ	SLP	Fri, Aug 29, 2014	6.85	6.90	6.66	6.72
3889	NASDAQ	SLP	Thu, Aug 28, 2014	6.75	6.92	6.67	6.85
3888	NASDAQ	SLP	Wed, Aug 27, 2014	6.75	6.94	6.71	6.78
3887	NASDAQ	SLP	Tue, Aug 26, 2014	6.67	6.75	6.60	6.72
3886	NASDAQ	SLP	Mon, Aug 25, 2014	6.84	6.90	6.63	6.70
3885	NASDAQ	SLP	Fri, Aug 22, 2014	6.67	6.96	6.58	6.82
3884	NASDAQ	SLP	Thu, Aug 21, 2014	6.87	6.95	6.74	6.74
3883	NASDAQ	SLP	Wed, Aug 20, 2014	6.96	7.00	6.57	6.90
3882	NASDAQ	SLP	Tue, Aug 19, 2014	7.05	7.05	6.96	6.96
3881	NASDAQ	SLP	Mon, Aug 18, 2014	6.80	7.00	6.79	7.00
3880	NASDAQ	SLP	Fri, Aug 15, 2014	6.66	6.75	6.64	6.74
3879	NASDAQ	SLP	Thu, Aug 14, 2014	6.75	6.75	6.62	6.70
3878	NASDAQ	SLP	Wed, Aug 13, 2014	6.60	6.75	6.49	6.74
3877	NASDAQ	SLP	Tue, Aug 12, 2014	6.44	6.60	6.40	6.59
3876	NASDAQ	SLP	Mon, Aug 11, 2014	6.34	6.49	6.30	6.41
3875	NASDAQ	SLP	Fri, Aug 8, 2014	6.40	6.49	6.20	6.20
3874	NASDAQ	SLP	Thu, Aug 7, 2014	6.36	6.47	6.33	6.36
3873	NASDAQ	SLP	Wed, Aug 6, 2014	6.24	6.35	5.94	6.33
3872	NASDAQ	SLP	Tue, Aug 5, 2014	6.10	6.24	6.05	6.22
3871	NASDAQ	SLP	Mon, Aug 4, 2014	6.01	6.08	5.85	6.08
3870	NASDAQ	SLP	Fri, Aug 1, 2014	5.96	6.05	5.92	5.98
3869	NASDAQ	SLP	Thu, Jul 31, 2014	5.94	6.07	5.86	5.97
3868	NASDAQ	SLP	Wed, Jul 30, 2014	5.99	6.15	5.97	6.14
3867	NASDAQ	SLP	Tue, Jul 29, 2014	5.88	5.99	5.80	5.97
3866	NASDAQ	SLP	Mon, Jul 28, 2014	5.86	5.88	5.71	5.85
3865	NASDAQ	SLP	Fri, Jul 25, 2014	5.87	5.89	5.65	5.89
3864	NASDAQ	SLP	Thu, Jul 24, 2014	5.80	5.89	5.63	5.89
3863	NASDAQ	SLP	Wed, Jul 23, 2014	5.66	5.85	5.59	5.65
3862	NASDAQ	SLP	Tue, Jul 22, 2014	5.67	5.81	5.60	5.61
3861	NASDAQ	SLP	Mon, Jul 21, 2014	5.66	5.75	5.60	5.64
3860	NASDAQ	SLP	Fri, Jul 18, 2014	5.75	5.75	5.55	5.62
3859	NASDAQ	SLP	Thu, Jul 17, 2014	5.76	5.77	5.60	5.71
3858	NASDAQ	SLP	Wed, Jul 16, 2014	5.84	5.84	5.67	5.70
3857	NASDAQ	SLP	Tue, Jul 15, 2014	5.91	5.92	5.85	5.86
3856	NASDAQ	SLP	Mon, Jul 14, 2014	5.88	5.91	5.80	5.91
3855	NASDAQ	SLP	Fri, Jul 11, 2014	5.87	5.95	5.81	5.87
3854	NASDAQ	SLP	Thu, Jul 10, 2014	5.90	5.92	5.53	5.87
3853	NASDAQ	SLP	Wed, Jul 9, 2014	5.77	5.96	5.77	5.92
3852	NASDAQ	SLP	Tue, Jul 8, 2014	5.82	5.90	5.60	5.77
3851	NASDAQ	SLP	Mon, Jul 7, 2014	5.66	5.84	5.65	5.78
3850	NASDAQ	SLP	Thu, Jul 3, 2014	5.60	5.66	5.60	5.62
3849	NASDAQ	SLP	Wed, Jul 2, 2014	5.55	5.60	5.46	5.47
3848	NASDAQ	SLP	Tue, Jul 1, 2014	5.63	5.66	5.55	5.55
3847	NASDAQ	SLP	Mon, Jun 30, 2014	5.80	5.80	5.45	5.62
3846	NASDAQ	SLP	Fri, Jun 27, 2014	5.45	5.79	5.45	5.79
3845	NASDAQ	SLP	Thu, Jun 26, 2014	5.62	5.62	5.27	5.47
3844	NASDAQ	SLP	Wed, Jun 25, 2014	5.58	5.69	5.53	5.65
3843	NASDAQ	SLP	Tue, Jun 24, 2014	5.65	5.66	5.56	5.61
3842	NASDAQ	SLP	Mon, Jun 23, 2014	5.67	5.68	5.60	5.65
3841	NASDAQ	SLP	Fri, Jun 20, 2014	5.68	5.69	5.51	5.64
3840	NASDAQ	SLP	Thu, Jun 19, 2014	5.68	5.78	5.68	5.70
3839	NASDAQ	SLP	Wed, Jun 18, 2014	5.91	5.93	5.66	5.73
3838	NASDAQ	SLP	Tue, Jun 17, 2014	5.98	6.00	5.87	5.90
3837	NASDAQ	SLP	Mon, Jun 16, 2014	5.90	6.00	5.90	5.97
3836	NASDAQ	SLP	Fri, Jun 13, 2014	5.93	6.00	5.90	5.90
3835	NASDAQ	SLP	Thu, Jun 12, 2014	5.94	6.00	5.92	5.96
3834	NASDAQ	SLP	Wed, Jun 11, 2014	5.96	6.02	5.91	5.91
3833	NASDAQ	SLP	Tue, Jun 10, 2014	6.00	6.03	5.91	5.96
3832	NASDAQ	SLP	Mon, Jun 9, 2014	6.06	6.09	5.94	6.00
3831	NASDAQ	SLP	Fri, Jun 6, 2014	6.02	6.10	6.02	6.10
3830	NASDAQ	SLP	Thu, Jun 5, 2014	6.04	6.11	6.01	6.08
3829	NASDAQ	SLP	Wed, Jun 4, 2014	5.93	6.05	5.93	6.00
3828	NASDAQ	SLP	Tue, Jun 3, 2014	6.01	6.01	5.80	5.90
3827	NASDAQ	SLP	Mon, Jun 2, 2014	6.02	6.08	5.86	5.95
3826	NASDAQ	SLP	Fri, May 30, 2014	6.07	6.11	5.96	6.04
3825	NASDAQ	SLP	Thu, May 29, 2014	6.06	6.18	6.02	6.11
3824	NASDAQ	SLP	Wed, May 28, 2014	6.02	6.09	5.97	6.04
3823	NASDAQ	SLP	Tue, May 27, 2014	6.18	6.18	6.12	6.12
3822	NASDAQ	SLP	Fri, May 23, 2014	6.17	6.18	6.11	6.13
3821	NASDAQ	SLP	Thu, May 22, 2014	6.16	6.19	6.12	6.16
3820	NASDAQ	SLP	Wed, May 21, 2014	6.19	6.20	6.15	6.16
3819	NASDAQ	SLP	Tue, May 20, 2014	6.20	6.20	6.14	6.18
3818	NASDAQ	SLP	Mon, May 19, 2014	6.06	6.21	5.98	6.20
3817	NASDAQ	SLP	Fri, May 16, 2014	5.80	5.96	5.80	5.90
3816	NASDAQ	SLP	Thu, May 15, 2014	5.98	5.98	5.76	5.85
3815	NASDAQ	SLP	Wed, May 14, 2014	5.89	5.89	5.75	5.83
3814	NASDAQ	SLP	Tue, May 13, 2014	6.04	6.04	5.83	5.93
3813	NASDAQ	SLP	Mon, May 12, 2014	6.03	6.04	5.91	6.04
3812	NASDAQ	SLP	Fri, May 9, 2014	6.00	6.03	6.00	6.00
3811	NASDAQ	SLP	Thu, May 8, 2014	6.04	6.04	6.00	6.03
3810	NASDAQ	SLP	Wed, May 7, 2014	6.09	6.09	6.01	6.02
3809	NASDAQ	SLP	Tue, May 6, 2014	6.06	6.09	6.02	6.07
3808	NASDAQ	SLP	Mon, May 5, 2014	5.98	6.10	5.98	6.05
3807	NASDAQ	SLP	Fri, May 2, 2014	6.06	6.06	6.01	6.05
3806	NASDAQ	SLP	Thu, May 1, 2014	6.00	6.09	6.00	6.06
3805	NASDAQ	SLP	Wed, Apr 30, 2014	6.14	6.14	6.04	6.09
3804	NASDAQ	SLP	Tue, Apr 29, 2014	6.00	6.11	5.96	6.10
3803	NASDAQ	SLP	Mon, Apr 28, 2014	6.09	6.10	5.96	6.00
3802	NASDAQ	SLP	Fri, Apr 25, 2014	6.10	6.10	6.00	6.07
3801	NASDAQ	SLP	Thu, Apr 24, 2014	6.10	6.20	6.02	6.06
3800	NASDAQ	SLP	Wed, Apr 23, 2014	6.16	6.16	6.00	6.09
3799	NASDAQ	SLP	Tue, Apr 22, 2014	6.12	6.20	6.07	6.15
3798	NASDAQ	SLP	Mon, Apr 21, 2014	5.91	6.23	5.91	6.08
3797	NASDAQ	SLP	Thu, Apr 17, 2014	5.80	5.98	5.76	5.95
3796	NASDAQ	SLP	Wed, Apr 16, 2014	5.93	6.00	5.80	5.80
3795	NASDAQ	SLP	Tue, Apr 15, 2014	6.00	6.09	5.59	5.96
3794	NASDAQ	SLP	Mon, Apr 14, 2014	6.10	6.20	6.02	6.03
3793	NASDAQ	SLP	Fri, Apr 11, 2014	6.11	6.20	6.07	6.16
3792	NASDAQ	SLP	Thu, Apr 10, 2014	6.19	6.21	6.02	6.18
3791	NASDAQ	SLP	Wed, Apr 9, 2014	6.03	6.15	5.97	6.14
3790	NASDAQ	SLP	Tue, Apr 8, 2014	6.20	6.27	6.00	6.12
3789	NASDAQ	SLP	Mon, Apr 7, 2014	6.40	6.40	6.01	6.25
3788	NASDAQ	SLP	Fri, Apr 4, 2014	6.58	6.58	6.31	6.31
3787	NASDAQ	SLP	Thu, Apr 3, 2014	6.70	6.79	6.41	6.55
3786	NASDAQ	SLP	Wed, Apr 2, 2014	6.60	6.86	6.50	6.66
3785	NASDAQ	SLP	Tue, Apr 1, 2014	6.73	6.82	6.41	6.57
3784	NASDAQ	SLP	Mon, Mar 31, 2014	6.45	6.82	6.45	6.66
3783	NASDAQ	SLP	Fri, Mar 28, 2014	6.59	6.59	6.27	6.45
3782	NASDAQ	SLP	Thu, Mar 27, 2014	6.25	6.65	6.25	6.59
3781	NASDAQ	SLP	Wed, Mar 26, 2014	6.80	6.90	6.24	6.30
3780	NASDAQ	SLP	Tue, Mar 25, 2014	6.75	7.09	6.65	6.82
3779	NASDAQ	SLP	Mon, Mar 24, 2014	6.53	6.81	6.39	6.59
3778	NASDAQ	SLP	Fri, Mar 21, 2014	6.48	6.59	6.40	6.43
3777	NASDAQ	SLP	Thu, Mar 20, 2014	6.30	6.60	6.25	6.35
3776	NASDAQ	SLP	Wed, Mar 19, 2014	6.20	6.30	6.20	6.26
3775	NASDAQ	SLP	Tue, Mar 18, 2014	6.00	6.35	6.00	6.00
3774	NASDAQ	SLP	Mon, Mar 17, 2014	6.05	6.05	5.90	5.96
3773	NASDAQ	SLP	Fri, Mar 14, 2014	5.90	6.04	5.87	6.00
3772	NASDAQ	SLP	Thu, Mar 13, 2014	5.91	5.99	5.87	5.90
3771	NASDAQ	SLP	Wed, Mar 12, 2014	5.75	5.93	5.69	5.92
3770	NASDAQ	SLP	Tue, Mar 11, 2014	5.66	5.94	5.65	5.72
3769	NASDAQ	SLP	Mon, Mar 10, 2014	5.90	5.90	5.64	5.66
3768	NASDAQ	SLP	Fri, Mar 7, 2014	5.89	5.95	5.82	5.89
3767	NASDAQ	SLP	Thu, Mar 6, 2014	5.82	5.84	5.77	5.83
3766	NASDAQ	SLP	Wed, Mar 5, 2014	5.69	5.77	5.64	5.77
3765	NASDAQ	SLP	Tue, Mar 4, 2014	5.72	5.82	5.60	5.71
3764	NASDAQ	SLP	Mon, Mar 3, 2014	5.82	5.95	5.73	5.74
3763	NASDAQ	SLP	Fri, Feb 28, 2014	5.91	5.91	5.62	5.70
3762	NASDAQ	SLP	Thu, Feb 27, 2014	5.56	5.98	5.56	5.98
3761	NASDAQ	SLP	Wed, Feb 26, 2014	5.97	5.97	5.20	5.54
3760	NASDAQ	SLP	Tue, Feb 25, 2014	6.02	6.06	6.00	6.01
3759	NASDAQ	SLP	Mon, Feb 24, 2014	6.10	6.10	6.00	6.05
3758	NASDAQ	SLP	Fri, Feb 21, 2014	6.08	6.10	5.98	6.08
3757	NASDAQ	SLP	Thu, Feb 20, 2014	5.95	6.10	5.82	6.04
3756	NASDAQ	SLP	Wed, Feb 19, 2014	6.00	6.00	5.88	5.90
3755	NASDAQ	SLP	Tue, Feb 18, 2014	5.97	6.00	5.75	6.00
3754	NASDAQ	SLP	Fri, Feb 14, 2014	5.97	5.97	5.90	5.97
3753	NASDAQ	SLP	Thu, Feb 13, 2014	5.92	5.97	5.73	5.97
3752	NASDAQ	SLP	Wed, Feb 12, 2014	5.90	5.91	5.75	5.85
3751	NASDAQ	SLP	Tue, Feb 11, 2014	5.65	5.95	5.65	5.89
3750	NASDAQ	SLP	Mon, Feb 10, 2014	5.62	5.65	5.59	5.65
3749	NASDAQ	SLP	Fri, Feb 7, 2014	5.62	5.65	5.56	5.57
3748	NASDAQ	SLP	Thu, Feb 6, 2014	5.47	5.64	5.44	5.56
3747	NASDAQ	SLP	Wed, Feb 5, 2014	5.58	5.74	5.44	5.45
3746	NASDAQ	SLP	Tue, Feb 4, 2014	5.63	5.71	5.58	5.58
3745	NASDAQ	SLP	Mon, Feb 3, 2014	5.70	5.84	5.59	5.59
3744	NASDAQ	SLP	Fri, Jan 31, 2014	5.46	5.94	5.46	5.70
3743	NASDAQ	SLP	Thu, Jan 30, 2014	5.41	5.57	5.40	5.40
3742	NASDAQ	SLP	Wed, Jan 29, 2014	5.33	5.46	5.33	5.42
3741	NASDAQ	SLP	Tue, Jan 28, 2014	5.33	5.40	5.30	5.36
3740	NASDAQ	SLP	Mon, Jan 27, 2014	5.42	5.45	5.36	5.36
3739	NASDAQ	SLP	Fri, Jan 24, 2014	5.37	5.44	5.31	5.38
3738	NASDAQ	SLP	Thu, Jan 23, 2014	5.35	5.40	5.30	5.36
3737	NASDAQ	SLP	Wed, Jan 22, 2014	5.21	5.33	5.21	5.33
3736	NASDAQ	SLP	Tue, Jan 21, 2014	5.25	5.26	5.21	5.26
3735	NASDAQ	SLP	Fri, Jan 17, 2014	5.22	5.25	5.17	5.24
3734	NASDAQ	SLP	Thu, Jan 16, 2014	5.16	5.24	5.11	5.23
3733	NASDAQ	SLP	Wed, Jan 15, 2014	5.25	5.25	5.20	5.24
3732	NASDAQ	SLP	Tue, Jan 14, 2014	5.20	5.25	5.11	5.25
3731	NASDAQ	SLP	Mon, Jan 13, 2014	5.22	5.22	5.10	5.21
3730	NASDAQ	SLP	Fri, Jan 10, 2014	4.93	5.21	4.94	5.21
3729	NASDAQ	SLP	Thu, Jan 9, 2014	4.90	4.93	4.89	4.92
3728	NASDAQ	SLP	Wed, Jan 8, 2014	4.93	4.93	4.89	4.90
3727	NASDAQ	SLP	Tue, Jan 7, 2014	4.91	5.00	4.91	4.97
3726	NASDAQ	SLP	Mon, Jan 6, 2014	5.08	5.09	4.85	4.97
3725	NASDAQ	SLP	Fri, Jan 3, 2014	5.04	5.13	4.93	5.13
3724	NASDAQ	SLP	Thu, Jan 2, 2014	5.03	5.10	4.90	5.10
3723	NASDAQ	SLP	Tue, Dec 31, 2013	5.08	5.14	4.97	5.05
3722	NASDAQ	SLP	Mon, Dec 30, 2013	5.21	5.20	5.03	5.05
3721	NASDAQ	SLP	Fri, Dec 27, 2013	5.18	5.26	5.14	5.25
3720	NASDAQ	SLP	Thu, Dec 26, 2013	5.11	5.19	5.05	5.19
3719	NASDAQ	SLP	Tue, Dec 24, 2013	5.14	5.14	5.11	5.11
3718	NASDAQ	SLP	Mon, Dec 23, 2013	5.20	5.20	5.11	5.17
3717	NASDAQ	SLP	Fri, Dec 20, 2013	5.21	5.21	5.10	5.20
3716	NASDAQ	SLP	Thu, Dec 19, 2013	5.10	5.21	5.00	5.17
3715	NASDAQ	SLP	Wed, Dec 18, 2013	5.05	5.22	5.03	5.03
3714	NASDAQ	SLP	Tue, Dec 17, 2013	5.06	5.15	5.06	5.09
3713	NASDAQ	SLP	Mon, Dec 16, 2013	5.14	5.19	5.07	5.10
3712	NASDAQ	SLP	Fri, Dec 13, 2013	5.06	5.20	5.06	5.10
3711	NASDAQ	SLP	Thu, Dec 12, 2013	5.12	5.15	5.06	5.09
3710	NASDAQ	SLP	Wed, Dec 11, 2013	5.30	5.30	5.16	5.16
3709	NASDAQ	SLP	Tue, Dec 10, 2013	5.23	5.40	5.23	5.26
3708	NASDAQ	SLP	Mon, Dec 9, 2013	5.35	5.40	5.23	5.23
3707	NASDAQ	SLP	Fri, Dec 6, 2013	5.42	5.45	5.28	5.37
3706	NASDAQ	SLP	Thu, Dec 5, 2013	5.50	5.50	5.31	5.36
3705	NASDAQ	SLP	Wed, Dec 4, 2013	5.06	5.28	5.06	5.26
3704	NASDAQ	SLP	Tue, Dec 3, 2013	5.11	5.11	4.95	5.11
3703	NASDAQ	SLP	Mon, Dec 2, 2013	5.01	5.16	4.95	5.15
3702	NASDAQ	SLP	Fri, Nov 29, 2013	5.01	5.10	5.01	5.02
3701	NASDAQ	SLP	Wed, Nov 27, 2013	5.10	5.19	5.05	5.10
3700	NASDAQ	SLP	Tue, Nov 26, 2013	5.02	5.14	5.02	5.14
3699	NASDAQ	SLP	Mon, Nov 25, 2013	5.01	5.02	4.95	4.99
3698	NASDAQ	SLP	Fri, Nov 22, 2013	4.95	5.03	4.91	4.97
3697	NASDAQ	SLP	Thu, Nov 21, 2013	4.94	5.00	4.92	4.95
3696	NASDAQ	SLP	Wed, Nov 20, 2013	4.95	5.00	4.85	4.96
3695	NASDAQ	SLP	Tue, Nov 19, 2013	5.44	5.44	4.84	4.95
3694	NASDAQ	SLP	Mon, Nov 18, 2013	5.47	5.47	5.18	5.28
3693	NASDAQ	SLP	Fri, Nov 15, 2013	5.32	5.43	5.21	5.31
3692	NASDAQ	SLP	Thu, Nov 14, 2013	5.32	5.41	5.24	5.38
3691	NASDAQ	SLP	Wed, Nov 13, 2013	5.26	5.30	5.12	5.24
3690	NASDAQ	SLP	Tue, Nov 12, 2013	5.30	5.42	5.22	5.26
3689	NASDAQ	SLP	Mon, Nov 11, 2013	5.30	5.42	5.20	5.28
3688	NASDAQ	SLP	Fri, Nov 8, 2013	5.29	5.41	5.24	5.32
3687	NASDAQ	SLP	Thu, Nov 7, 2013	5.42	5.42	5.16	5.36
3686	NASDAQ	SLP	Wed, Nov 6, 2013	5.40	5.57	5.40	5.41
3685	NASDAQ	SLP	Tue, Nov 5, 2013	5.23	5.49	5.22	5.34
3684	NASDAQ	SLP	Mon, Nov 4, 2013	5.27	5.29	5.18	5.18
3683	NASDAQ	SLP	Fri, Nov 1, 2013	5.21	5.27	5.20	5.21
3682	NASDAQ	SLP	Thu, Oct 31, 2013	5.28	5.28	5.17	5.24
3681	NASDAQ	SLP	Wed, Oct 30, 2013	5.25	5.45	5.14	5.20
3680	NASDAQ	SLP	Tue, Oct 29, 2013	4.89	5.25	4.86	5.25
3679	NASDAQ	SLP	Mon, Oct 28, 2013	4.91	4.95	4.75	4.94
3678	NASDAQ	SLP	Fri, Oct 25, 2013	4.80	4.91	4.77	4.89
3677	NASDAQ	SLP	Thu, Oct 24, 2013	4.79	4.80	4.70	4.79
3676	NASDAQ	SLP	Wed, Oct 23, 2013	4.82	4.85	4.78	4.79
3675	NASDAQ	SLP	Tue, Oct 22, 2013	4.85	4.85	4.81	4.81
3674	NASDAQ	SLP	Mon, Oct 21, 2013	4.77	4.89	4.77	4.89
3673	NASDAQ	SLP	Fri, Oct 18, 2013	4.80	4.83	4.73	4.82
3672	NASDAQ	SLP	Thu, Oct 17, 2013	4.81	4.85	4.80	4.82
3671	NASDAQ	SLP	Wed, Oct 16, 2013	4.78	4.83	4.74	4.82
3670	NASDAQ	SLP	Tue, Oct 15, 2013	4.75	4.84	4.75	4.79
3669	NASDAQ	SLP	Mon, Oct 14, 2013	4.68	4.80	4.67	4.79
3668	NASDAQ	SLP	Fri, Oct 11, 2013	4.78	4.80	4.71	4.77
3667	NASDAQ	SLP	Thu, Oct 10, 2013	4.73	4.80	4.70	4.77
3666	NASDAQ	SLP	Wed, Oct 9, 2013	4.77	4.80	4.70	4.74
3665	NASDAQ	SLP	Tue, Oct 8, 2013	4.81	4.81	4.75	4.76
3664	NASDAQ	SLP	Mon, Oct 7, 2013	4.80	4.84	4.75	4.81
3663	NASDAQ	SLP	Fri, Oct 4, 2013	4.75	4.82	4.74	4.80
3662	NASDAQ	SLP	Thu, Oct 3, 2013	4.80	4.80	4.71	4.78
3661	NASDAQ	SLP	Wed, Oct 2, 2013	4.76	4.85	4.76	4.84
3660	NASDAQ	SLP	Tue, Oct 1, 2013	4.80	4.90	4.76	4.81
3659	NASDAQ	SLP	Mon, Sep 30, 2013	4.84	4.88	4.80	4.81
3658	NASDAQ	SLP	Fri, Sep 27, 2013	4.90	4.90	4.86	4.88
3657	NASDAQ	SLP	Thu, Sep 26, 2013	4.95	4.95	4.88	4.90
3656	NASDAQ	SLP	Wed, Sep 25, 2013	4.80	4.96	4.80	4.96
3655	NASDAQ	SLP	Tue, Sep 24, 2013	4.73	4.84	4.73	4.84
3654	NASDAQ	SLP	Mon, Sep 23, 2013	4.79	4.82	4.71	4.82
3653	NASDAQ	SLP	Fri, Sep 20, 2013	4.83	4.84	4.78	4.78
3652	NASDAQ	SLP	Thu, Sep 19, 2013	4.77	4.90	4.77	4.85
3651	NASDAQ	SLP	Wed, Sep 18, 2013	4.80	4.80	4.72	4.77
3650	NASDAQ	SLP	Tue, Sep 17, 2013	4.84	4.85	4.76	4.78
3649	NASDAQ	SLP	Mon, Sep 16, 2013	4.79	4.84	4.73	4.79
3648	NASDAQ	SLP	Fri, Sep 13, 2013	4.76	4.81	4.76	4.80
3647	NASDAQ	SLP	Thu, Sep 12, 2013	4.76	4.85	4.76	4.83
3646	NASDAQ	SLP	Wed, Sep 11, 2013	4.80	4.80	4.78	4.79
3645	NASDAQ	SLP	Tue, Sep 10, 2013	4.71	4.83	4.67	4.83
3644	NASDAQ	SLP	Mon, Sep 9, 2013	4.75	4.79	4.68	4.79
3643	NASDAQ	SLP	Fri, Sep 6, 2013	4.83	4.83	4.76	4.79
3642	NASDAQ	SLP	Thu, Sep 5, 2013	4.80	4.80	4.76	4.80
3641	NASDAQ	SLP	Wed, Sep 4, 2013	4.75	4.83	4.75	4.82
3640	NASDAQ	SLP	Tue, Sep 3, 2013	4.83	4.83	4.70	4.80
3639	NASDAQ	SLP	Fri, Aug 30, 2013	4.81	4.81	4.75	4.78
3638	NASDAQ	SLP	Thu, Aug 29, 2013	4.76	4.82	4.75	4.79
3637	NASDAQ	SLP	Wed, Aug 28, 2013	4.79	4.83	4.75	4.79
3636	NASDAQ	SLP	Tue, Aug 27, 2013	4.76	4.83	4.70	4.76
3635	NASDAQ	SLP	Mon, Aug 26, 2013	4.77	4.83	4.61	4.74
3634	NASDAQ	SLP	Fri, Aug 23, 2013	4.81	4.82	4.71	4.81
3633	NASDAQ	SLP	Thu, Aug 22, 2013	4.79	4.83	4.68	4.82
3632	NASDAQ	SLP	Wed, Aug 21, 2013	4.83	4.83	4.67	4.78
3631	NASDAQ	SLP	Tue, Aug 20, 2013	4.74	4.83	4.69	4.80
3630	NASDAQ	SLP	Mon, Aug 19, 2013	4.76	4.83	4.71	4.71
3629	NASDAQ	SLP	Fri, Aug 16, 2013	4.75	4.80	4.72	4.73
3628	NASDAQ	SLP	Thu, Aug 15, 2013	4.76	4.80	4.71	4.79
3627	NASDAQ	SLP	Wed, Aug 14, 2013	4.77	4.80	4.72	4.73
3626	NASDAQ	SLP	Tue, Aug 13, 2013	4.83	4.83	4.72	4.83
3625	NASDAQ	SLP	Mon, Aug 12, 2013	4.81	4.85	4.79	4.81
3624	NASDAQ	SLP	Fri, Aug 9, 2013	4.85	4.85	4.77	4.79
3623	NASDAQ	SLP	Thu, Aug 8, 2013	4.76	4.85	4.76	4.80
3622	NASDAQ	SLP	Wed, Aug 7, 2013	4.85	4.85	4.71	4.77
3621	NASDAQ	SLP	Tue, Aug 6, 2013	4.82	4.85	4.73	4.85
3620	NASDAQ	SLP	Mon, Aug 5, 2013	4.83	4.90	4.75	4.81
3619	NASDAQ	SLP	Fri, Aug 2, 2013	4.81	4.89	4.78	4.83
3618	NASDAQ	SLP	Thu, Aug 1, 2013	4.83	4.89	4.76	4.77
3617	NASDAQ	SLP	Wed, Jul 31, 2013	4.64	4.95	4.64	4.77
3616	NASDAQ	SLP	Tue, Jul 30, 2013	4.61	4.70	4.61	4.62
3615	NASDAQ	SLP	Mon, Jul 29, 2013	4.64	4.65	4.60	4.60
3614	NASDAQ	SLP	Fri, Jul 26, 2013	4.59	4.65	4.51	4.51
3613	NASDAQ	SLP	Thu, Jul 25, 2013	4.60	4.61	4.55	4.56
3612	NASDAQ	SLP	Wed, Jul 24, 2013	4.55	4.61	4.45	4.60
3611	NASDAQ	SLP	Tue, Jul 23, 2013	4.55	4.55	4.44	4.54
3610	NASDAQ	SLP	Mon, Jul 22, 2013	4.52	4.60	4.52	4.57
3609	NASDAQ	SLP	Fri, Jul 19, 2013	4.48	4.53	4.44	4.47
3608	NASDAQ	SLP	Thu, Jul 18, 2013	4.55	4.55	4.41	4.45
3607	NASDAQ	SLP	Wed, Jul 17, 2013	4.54	4.59	4.49	4.52
3606	NASDAQ	SLP	Tue, Jul 16, 2013	4.52	4.53	4.49	4.50
3605	NASDAQ	SLP	Mon, Jul 15, 2013	4.46	4.53	4.46	4.53
3604	NASDAQ	SLP	Fri, Jul 12, 2013	4.50	4.53	4.43	4.48
3603	NASDAQ	SLP	Thu, Jul 11, 2013	4.41	4.53	4.25	4.53
3602	NASDAQ	SLP	Wed, Jul 10, 2013	4.29	4.36	4.19	4.36
3601	NASDAQ	SLP	Tue, Jul 9, 2013	4.27	4.33	4.27	4.27
3600	NASDAQ	SLP	Mon, Jul 8, 2013	4.27	4.33	4.25	4.28
3599	NASDAQ	SLP	Fri, Jul 5, 2013	4.27	4.33	4.22	4.23
3598	NASDAQ	SLP	Wed, Jul 3, 2013	4.14	4.28	4.14	4.28
3597	NASDAQ	SLP	Tue, Jul 2, 2013	4.19	4.33	4.13	4.13
3596	NASDAQ	SLP	Mon, Jul 1, 2013	4.18	4.32	4.03	4.14
3595	NASDAQ	SLP	Fri, Jun 28, 2013	4.14	4.17	4.02	4.17
3594	NASDAQ	SLP	Thu, Jun 27, 2013	4.09	4.23	4.00	4.15
3593	NASDAQ	SLP	Wed, Jun 26, 2013	4.14	4.14	4.02	4.13
3592	NASDAQ	SLP	Tue, Jun 25, 2013	4.13	4.16	4.05	4.16
3591	NASDAQ	SLP	Mon, Jun 24, 2013	4.09	4.14	4.07	4.14
3590	NASDAQ	SLP	Fri, Jun 21, 2013	4.14	4.18	4.05	4.18
3589	NASDAQ	SLP	Thu, Jun 20, 2013	4.19	4.19	4.13	4.14
3588	NASDAQ	SLP	Wed, Jun 19, 2013	4.25	4.33	4.25	4.31
3587	NASDAQ	SLP	Tue, Jun 18, 2013	4.27	4.30	4.25	4.30
3586	NASDAQ	SLP	Mon, Jun 17, 2013	4.39	4.40	4.22	4.32
3585	NASDAQ	SLP	Fri, Jun 14, 2013	4.25	4.38	4.24	4.32
3584	NASDAQ	SLP	Thu, Jun 13, 2013	4.27	4.35	4.21	4.26
3583	NASDAQ	SLP	Wed, Jun 12, 2013	4.25	4.30	4.25	4.25
3582	NASDAQ	SLP	Tue, Jun 11, 2013	4.40	4.55	4.26	4.30
3581	NASDAQ	SLP	Mon, Jun 10, 2013	4.59	4.59	4.38	4.44
3580	NASDAQ	SLP	Fri, Jun 7, 2013	4.60	4.64	4.54	4.55
3579	NASDAQ	SLP	Thu, Jun 6, 2013	4.69	4.69	4.58	4.58
3578	NASDAQ	SLP	Wed, Jun 5, 2013	4.46	4.67	4.46	4.54
3577	NASDAQ	SLP	Tue, Jun 4, 2013	4.46	4.67	4.46	4.48
3576	NASDAQ	SLP	Mon, Jun 3, 2013	4.46	4.50	4.36	4.48
3575	NASDAQ	SLP	Fri, May 31, 2013	4.31	4.39	4.31	4.39
3574	NASDAQ	SLP	Thu, May 30, 2013	4.32	4.44	4.27	4.30
3573	NASDAQ	SLP	Wed, May 29, 2013	4.31	4.36	4.29	4.34
3572	NASDAQ	SLP	Tue, May 28, 2013	4.23	4.35	4.23	4.32
3571	NASDAQ	SLP	Fri, May 24, 2013	4.21	4.33	4.16	4.16
3570	NASDAQ	SLP	Thu, May 23, 2013	4.29	4.37	4.23	4.27
3569	NASDAQ	SLP	Wed, May 22, 2013	4.35	4.40	4.27	4.29
3568	NASDAQ	SLP	Tue, May 21, 2013	4.30	4.33	4.30	4.30
3567	NASDAQ	SLP	Mon, May 20, 2013	4.35	4.35	4.24	4.27
3566	NASDAQ	SLP	Fri, May 17, 2013	4.28	4.42	4.27	4.31
3565	NASDAQ	SLP	Thu, May 16, 2013	4.28	4.39	4.26	4.31
3564	NASDAQ	SLP	Wed, May 15, 2013	4.02	4.30	4.02	4.30
3563	NASDAQ	SLP	Tue, May 14, 2013	4.00	4.12	3.97	4.11
3562	NASDAQ	SLP	Mon, May 13, 2013	4.00	4.07	3.96	4.07
3561	NASDAQ	SLP	Fri, May 10, 2013	4.00	4.00	3.95	4.00
3560	NASDAQ	SLP	Thu, May 9, 2013	4.00	4.01	3.96	4.00
3559	NASDAQ	SLP	Wed, May 8, 2013	3.98	4.00	3.95	3.98
3558	NASDAQ	SLP	Tue, May 7, 2013	3.95	3.99	3.91	3.99
3557	NASDAQ	SLP	Mon, May 6, 2013	4.00	4.00	3.93	3.97
3556	NASDAQ	SLP	Fri, May 3, 2013	3.97	4.00	3.95	4.00
3555	NASDAQ	SLP	Thu, May 2, 2013	3.97	4.00	3.95	3.99
3554	NASDAQ	SLP	Wed, May 1, 2013	4.00	4.06	3.95	4.00
3553	NASDAQ	SLP	Tue, Apr 30, 2013	3.95	4.01	3.94	4.00
3552	NASDAQ	SLP	Mon, Apr 29, 2013	4.00	4.00	3.94	3.96
3551	NASDAQ	SLP	Fri, Apr 26, 2013	3.95	4.00	3.95	3.95
3550	NASDAQ	SLP	Thu, Apr 25, 2013	4.00	4.00	3.99	3.99
3549	NASDAQ	SLP	Wed, Apr 24, 2013	4.05	4.05	3.99	4.00
3548	NASDAQ	SLP	Tue, Apr 23, 2013	4.00	4.05	4.00	4.05
3547	NASDAQ	SLP	Mon, Apr 22, 2013	4.03	4.04	4.00	4.00
3546	NASDAQ	SLP	Fri, Apr 19, 2013	4.03	4.03	4.00	4.02
3545	NASDAQ	SLP	Thu, Apr 18, 2013	4.08	4.08	4.00	4.00
3544	NASDAQ	SLP	Wed, Apr 17, 2013	4.05	4.09	4.03	4.05
3543	NASDAQ	SLP	Tue, Apr 16, 2013	4.08	4.11	4.02	4.09
3542	NASDAQ	SLP	Mon, Apr 15, 2013	4.07	4.11	4.00	4.11
3541	NASDAQ	SLP	Fri, Apr 12, 2013	4.06	4.14	4.12	4.12
3540	NASDAQ	SLP	Thu, Apr 11, 2013	4.05	4.15	4.00	4.09
3539	NASDAQ	SLP	Wed, Apr 10, 2013	4.01	4.05	3.82	4.00
3538	NASDAQ	SLP	Tue, Apr 9, 2013	3.99	4.10	3.95	4.05
3537	NASDAQ	SLP	Mon, Apr 8, 2013	4.01	4.05	3.98	4.00
3536	NASDAQ	SLP	Fri, Apr 5, 2013	4.05	4.05	4.00	4.04
3535	NASDAQ	SLP	Thu, Apr 4, 2013	4.05	4.07	4.00	4.05
3534	NASDAQ	SLP	Wed, Apr 3, 2013	4.10	4.11	4.04	4.07
3533	NASDAQ	SLP	Tue, Apr 2, 2013	4.09	4.15	4.09	4.12
3532	NASDAQ	SLP	Mon, Apr 1, 2013	4.06	4.06	4.01	4.04
3531	NASDAQ	SLP	Thu, Mar 28, 2013	4.10	4.13	4.04	4.13
3530	NASDAQ	SLP	Wed, Mar 27, 2013	4.09	4.15	4.05	4.13
3529	NASDAQ	SLP	Tue, Mar 26, 2013	4.12	4.13	4.04	4.10
3528	NASDAQ	SLP	Mon, Mar 25, 2013	4.15	4.15	4.08	4.08
3527	NASDAQ	SLP	Fri, Mar 22, 2013	4.15	4.22	4.13	4.17
3526	NASDAQ	SLP	Thu, Mar 21, 2013	4.20	4.23	4.17	4.17
3525	NASDAQ	SLP	Wed, Mar 20, 2013	4.20	4.25	4.09	4.24
3524	NASDAQ	SLP	Tue, Mar 19, 2013	4.20	4.20	4.15	4.18
3523	NASDAQ	SLP	Mon, Mar 18, 2013	4.22	4.22	4.18	4.20
3522	NASDAQ	SLP	Fri, Mar 15, 2013	4.09	4.20	4.09	4.18
3521	NASDAQ	SLP	Thu, Mar 14, 2013	4.10	4.10	4.04	4.05
3520	NASDAQ	SLP	Wed, Mar 13, 2013	4.09	4.22	4.08	4.13
3519	NASDAQ	SLP	Tue, Mar 12, 2013	4.18	4.18	4.02	4.07
3518	NASDAQ	SLP	Fri, Mar 8, 2013	4.14	4.23	4.08	4.18
3517	NASDAQ	SLP	Thu, Mar 7, 2013	4.23	4.25	4.06	4.11
3516	NASDAQ	SLP	Wed, Mar 6, 2013	4.13	4.25	4.13	4.23
3515	NASDAQ	SLP	Tue, Mar 5, 2013	4.07	4.13	4.00	4.13
3514	NASDAQ	SLP	Mon, Mar 4, 2013	4.07	4.15	4.03	4.13
3513	NASDAQ	SLP	Fri, Mar 1, 2013	4.02	4.21	4.02	4.13
3512	NASDAQ	SLP	Thu, Feb 28, 2013	3.97	4.10	3.95	4.02
3511	NASDAQ	SLP	Wed, Feb 27, 2013	4.06	4.11	3.85	4.01
3510	NASDAQ	SLP	Tue, Feb 26, 2013	4.13	4.20	4.06	4.13
3509	NASDAQ	SLP	Mon, Feb 25, 2013	4.25	4.25	4.11	4.13
3508	NASDAQ	SLP	Fri, Feb 22, 2013	4.32	4.32	4.25	4.25
3507	NASDAQ	SLP	Thu, Feb 21, 2013	4.36	4.36	4.28	4.35
3506	NASDAQ	SLP	Wed, Feb 20, 2013	4.35	4.37	4.31	4.31
3505	NASDAQ	SLP	Tue, Feb 19, 2013	4.31	4.40	4.27	4.31
3504	NASDAQ	SLP	Fri, Feb 15, 2013	4.40	4.40	4.26	4.26
3503	NASDAQ	SLP	Thu, Feb 14, 2013	4.44	4.44	4.32	4.35
3502	NASDAQ	SLP	Wed, Feb 13, 2013	4.40	4.43	4.39	4.42
3501	NASDAQ	SLP	Tue, Feb 12, 2013	4.32	4.40	4.32	4.39
3500	NASDAQ	SLP	Mon, Feb 11, 2013	4.37	4.37	4.32	4.35
3499	NASDAQ	SLP	Fri, Feb 8, 2013	4.38	4.40	4.35	4.35
3498	NASDAQ	SLP	Thu, Feb 7, 2013	4.38	4.40	4.32	4.32
3497	NASDAQ	SLP	Wed, Feb 6, 2013	4.37	4.37	4.33	4.33
3496	NASDAQ	SLP	Tue, Feb 5, 2013	4.40	4.40	4.33	4.35
3495	NASDAQ	SLP	Mon, Feb 4, 2013	4.33	4.40	4.32	4.36
3494	NASDAQ	SLP	Fri, Feb 1, 2013	4.33	4.42	4.33	4.35
3493	NASDAQ	SLP	Thu, Jan 31, 2013	4.43	4.43	4.31	4.34
3492	NASDAQ	SLP	Wed, Jan 30, 2013	4.32	4.42	4.30	4.41
3491	NASDAQ	SLP	Tue, Jan 29, 2013	4.40	4.42	4.23	4.30
3490	NASDAQ	SLP	Mon, Jan 28, 2013	4.26	4.44	4.26	4.31
3489	NASDAQ	SLP	Fri, Jan 25, 2013	4.28	4.39	4.26	4.33
3488	NASDAQ	SLP	Thu, Jan 24, 2013	4.30	4.39	4.17	4.33
3487	NASDAQ	SLP	Wed, Jan 23, 2013	4.28	4.44	4.28	4.40
3486	NASDAQ	SLP	Tue, Jan 22, 2013	4.16	4.34	4.09	4.24
3485	NASDAQ	SLP	Fri, Jan 18, 2013	4.17	4.29	4.09	4.20
3484	NASDAQ	SLP	Thu, Jan 17, 2013	4.23	4.24	4.17	4.17
3483	NASDAQ	SLP	Wed, Jan 16, 2013	4.20	4.23	4.12	4.23
3482	NASDAQ	SLP	Tue, Jan 15, 2013	4.38	4.38	4.15	4.18
3481	NASDAQ	SLP	Mon, Jan 14, 2013	4.26	4.32	4.21	4.30
3480	NASDAQ	SLP	Fri, Jan 11, 2013	4.25	4.25	4.20	4.25
3479	NASDAQ	SLP	Thu, Jan 10, 2013	4.29	4.32	4.25	4.27
3478	NASDAQ	SLP	Wed, Jan 9, 2013	4.37	4.37	4.25	4.26
3477	NASDAQ	SLP	Tue, Jan 8, 2013	4.26	4.33	4.26	4.33
3476	NASDAQ	SLP	Mon, Jan 7, 2013	4.21	4.30	4.21	4.26
3475	NASDAQ	SLP	Fri, Jan 4, 2013	4.33	4.36	4.30	4.34
3474	NASDAQ	SLP	Thu, Jan 3, 2013	4.36	4.38	4.23	4.33
3473	NASDAQ	SLP	Wed, Jan 2, 2013	4.36	4.47	4.26	4.36
3472	NASDAQ	SLP	Mon, Dec 31, 2012	4.34	4.45	4.20	4.39
3471	NASDAQ	SLP	Fri, Dec 28, 2012	4.58	4.58	4.38	4.41
3470	NASDAQ	SLP	Thu, Dec 27, 2012	4.57	4.63	4.38	4.59
3469	NASDAQ	SLP	Wed, Dec 26, 2012	4.56	4.60	4.44	4.49
3468	NASDAQ	SLP	Mon, Dec 24, 2012	4.55	4.55	4.50	4.50
3467	NASDAQ	SLP	Fri, Dec 21, 2012	4.28	4.54	4.11	4.54
3466	NASDAQ	SLP	Thu, Dec 20, 2012	4.27	4.40	4.26	4.33
3465	NASDAQ	SLP	Wed, Dec 19, 2012	4.25	4.40	4.24	4.40
3464	NASDAQ	SLP	Tue, Dec 18, 2012	4.33	4.34	4.17	4.21
3463	NASDAQ	SLP	Mon, Dec 17, 2012	4.30	4.32	4.27	4.27
3462	NASDAQ	SLP	Fri, Dec 14, 2012	4.34	4.35	4.31	4.32
3461	NASDAQ	SLP	Thu, Dec 13, 2012	4.28	4.34	4.26	4.32
3460	NASDAQ	SLP	Wed, Dec 12, 2012	4.26	4.40	4.25	4.28
3459	NASDAQ	SLP	Tue, Dec 11, 2012	4.27	4.40	4.25	4.29
3458	NASDAQ	SLP	Mon, Dec 10, 2012	4.43	4.43	4.25	4.30
3457	NASDAQ	SLP	Fri, Dec 7, 2012	4.44	4.44	4.31	4.43
3456	NASDAQ	SLP	Thu, Dec 6, 2012	4.40	4.59	4.30	4.43
3455	NASDAQ	SLP	Wed, Dec 5, 2012	4.41	4.49	4.40	4.43
3454	NASDAQ	SLP	Tue, Dec 4, 2012	4.45	4.45	4.40	4.40
3453	NASDAQ	SLP	Mon, Dec 3, 2012	4.45	4.55	4.43	4.53
3452	NASDAQ	SLP	Fri, Nov 30, 2012	4.54	4.62	4.40	4.55
3451	NASDAQ	SLP	Thu, Nov 29, 2012	4.55	4.63	4.53	4.62
3450	NASDAQ	SLP	Wed, Nov 28, 2012	4.41	4.64	4.40	4.62
3449	NASDAQ	SLP	Tue, Nov 27, 2012	4.43	4.50	4.42	4.46
3448	NASDAQ	SLP	Mon, Nov 26, 2012	4.46	4.46	4.42	4.42
3447	NASDAQ	SLP	Fri, Nov 23, 2012	4.48	4.48	4.45	4.46
3446	NASDAQ	SLP	Wed, Nov 21, 2012	4.45	4.48	4.45	4.45
3445	NASDAQ	SLP	Tue, Nov 20, 2012	4.47	4.48	4.45	4.48
3444	NASDAQ	SLP	Mon, Nov 19, 2012	4.45	4.49	4.45	4.48
3443	NASDAQ	SLP	Fri, Nov 16, 2012	4.46	4.51	4.41	4.48
3442	NASDAQ	SLP	Thu, Nov 15, 2012	4.40	4.58	4.40	4.46
3441	NASDAQ	SLP	Wed, Nov 14, 2012	4.47	4.53	4.41	4.44
3440	NASDAQ	SLP	Tue, Nov 13, 2012	4.44	4.64	4.40	4.41
3439	NASDAQ	SLP	Mon, Nov 12, 2012	4.50	4.63	4.45	4.45
3438	NASDAQ	SLP	Fri, Nov 9, 2012	4.60	4.66	4.40	4.50
3437	NASDAQ	SLP	Thu, Nov 8, 2012	4.50	4.59	4.42	4.57
3436	NASDAQ	SLP	Wed, Nov 7, 2012	4.59	4.64	4.48	4.49
3435	NASDAQ	SLP	Tue, Nov 6, 2012	4.63	4.65	4.50	4.64
3434	NASDAQ	SLP	Mon, Nov 5, 2012	4.62	4.69	4.62	4.69
3433	NASDAQ	SLP	Fri, Nov 2, 2012	4.56	4.69	4.55	4.57
3432	NASDAQ	SLP	Thu, Nov 1, 2012	4.55	4.67	4.55	4.59
3431	NASDAQ	SLP	Wed, Oct 31, 2012	4.70	4.70	4.55	4.60
3430	NASDAQ	SLP	Fri, Oct 26, 2012	4.67	4.72	4.67	4.69
3429	NASDAQ	SLP	Thu, Oct 25, 2012	4.66	4.67	4.62	4.66
3428	NASDAQ	SLP	Wed, Oct 24, 2012	4.65	4.71	4.65	4.66
3427	NASDAQ	SLP	Tue, Oct 23, 2012	4.65	4.70	4.65	4.66
3426	NASDAQ	SLP	Mon, Oct 22, 2012	4.75	4.75	4.62	4.62
3425	NASDAQ	SLP	Thu, Oct 18, 2012	4.74	4.74	4.57	4.71
3424	NASDAQ	SLP	Wed, Oct 17, 2012	4.79	4.79	4.62	4.71
3423	NASDAQ	SLP	Tue, Oct 16, 2012	4.72	4.79	4.60	4.74
3422	NASDAQ	SLP	Mon, Oct 15, 2012	4.61	4.79	4.60	4.76
3421	NASDAQ	SLP	Fri, Oct 12, 2012	4.62	4.63	4.62	4.63
3420	NASDAQ	SLP	Thu, Oct 11, 2012	4.60	4.61	4.60	4.60
3419	NASDAQ	SLP	Wed, Oct 10, 2012	4.62	4.65	4.60	4.60
3418	NASDAQ	SLP	Tue, Oct 9, 2012	4.65	4.70	4.62	4.62
3417	NASDAQ	SLP	Mon, Oct 8, 2012	4.70	4.75	4.66	4.67
3416	NASDAQ	SLP	Fri, Oct 5, 2012	4.65	4.70	4.60	4.64
3415	NASDAQ	SLP	Thu, Oct 4, 2012	4.60	4.75	4.60	4.62
3414	NASDAQ	SLP	Wed, Oct 3, 2012	4.64	4.81	4.58	4.59
3413	NASDAQ	SLP	Tue, Oct 2, 2012	4.72	4.84	4.55	4.59
3412	NASDAQ	SLP	Mon, Oct 1, 2012	4.63	4.84	4.63	4.78
3411	NASDAQ	SLP	Fri, Sep 28, 2012	4.60	4.74	4.60	4.61
3410	NASDAQ	SLP	Thu, Sep 27, 2012	4.69	4.72	4.56	4.61
3409	NASDAQ	SLP	Wed, Sep 26, 2012	4.72	4.75	4.53	4.70
3408	NASDAQ	SLP	Tue, Sep 25, 2012	4.79	4.87	4.67	4.67
3407	NASDAQ	SLP	Mon, Sep 24, 2012	4.85	4.89	4.70	4.84
3406	NASDAQ	SLP	Fri, Sep 21, 2012	4.84	4.87	4.81	4.85
3405	NASDAQ	SLP	Thu, Sep 20, 2012	4.80	4.86	4.73	4.81
3404	NASDAQ	SLP	Wed, Sep 19, 2012	4.73	4.86	4.68	4.80
3403	NASDAQ	SLP	Tue, Sep 18, 2012	4.66	4.76	4.64	4.66
3402	NASDAQ	SLP	Mon, Sep 17, 2012	4.72	4.76	4.71	4.74
3401	NASDAQ	SLP	Fri, Sep 14, 2012	4.71	4.79	4.66	4.77
3400	NASDAQ	SLP	Thu, Sep 13, 2012	4.62	4.75	4.60	4.74
3399	NASDAQ	SLP	Wed, Sep 12, 2012	4.58	4.69	4.56	4.62
3398	NASDAQ	SLP	Tue, Sep 11, 2012	4.59	4.69	4.50	4.64
3397	NASDAQ	SLP	Mon, Sep 10, 2012	4.51	4.60	4.48	4.60
3396	NASDAQ	SLP	Fri, Sep 7, 2012	4.60	4.64	4.50	4.55
3395	NASDAQ	SLP	Thu, Sep 6, 2012	4.50	4.63	4.50	4.58
3394	NASDAQ	SLP	Wed, Sep 5, 2012	4.47	4.59	4.47	4.50
3393	NASDAQ	SLP	Tue, Sep 4, 2012	4.54	4.54	4.39	4.43
3392	NASDAQ	SLP	Fri, Aug 31, 2012	4.45	4.52	4.43	4.46
3391	NASDAQ	SLP	Thu, Aug 30, 2012	4.43	4.45	4.39	4.39
3390	NASDAQ	SLP	Wed, Aug 29, 2012	4.40	4.45	4.40	4.41
3389	NASDAQ	SLP	Tue, Aug 28, 2012	4.41	4.45	4.40	4.45
3388	NASDAQ	SLP	Mon, Aug 27, 2012	4.39	4.50	4.30	4.45
3387	NASDAQ	SLP	Fri, Aug 24, 2012	4.34	4.40	4.34	4.40
3386	NASDAQ	SLP	Thu, Aug 23, 2012	4.31	4.36	4.31	4.34
3385	NASDAQ	SLP	Wed, Aug 22, 2012	4.25	4.35	4.20	4.35
3384	NASDAQ	SLP	Tue, Aug 21, 2012	4.13	4.23	4.13	4.23
3383	NASDAQ	SLP	Mon, Aug 20, 2012	4.10	4.13	4.03	4.13
3382	NASDAQ	SLP	Fri, Aug 17, 2012	4.07	4.09	4.00	4.09
3381	NASDAQ	SLP	Thu, Aug 16, 2012	4.06	4.18	3.96	4.04
3380	NASDAQ	SLP	Wed, Aug 15, 2012	4.10	4.15	4.07	4.09
3379	NASDAQ	SLP	Tue, Aug 14, 2012	4.18	4.19	4.00	4.00
3378	NASDAQ	SLP	Mon, Aug 13, 2012	4.16	4.20	4.15	4.18
3377	NASDAQ	SLP	Fri, Aug 10, 2012	4.21	4.21	4.15	4.20
3376	NASDAQ	SLP	Thu, Aug 9, 2012	4.17	4.20	4.17	4.20
3375	NASDAQ	SLP	Wed, Aug 8, 2012	4.13	4.20	4.13	4.17
3374	NASDAQ	SLP	Tue, Aug 7, 2012	4.15	4.20	4.15	4.18
3373	NASDAQ	SLP	Mon, Aug 6, 2012	4.15	4.21	4.15	4.19
3372	NASDAQ	SLP	Fri, Aug 3, 2012	4.19	4.20	4.15	4.15
3371	NASDAQ	SLP	Thu, Aug 2, 2012	4.18	4.20	4.17	4.17
3370	NASDAQ	SLP	Wed, Aug 1, 2012	4.18	4.20	4.18	4.19
3369	NASDAQ	SLP	Tue, Jul 31, 2012	4.20	4.20	4.09	4.19
3368	NASDAQ	SLP	Mon, Jul 30, 2012	4.15	4.20	4.15	4.19
3367	NASDAQ	SLP	Fri, Jul 27, 2012	4.16	4.18	4.08	4.12
3366	NASDAQ	SLP	Thu, Jul 26, 2012	4.15	4.19	4.15	4.16
3365	NASDAQ	SLP	Wed, Jul 25, 2012	4.15	4.18	4.15	4.16
3364	NASDAQ	SLP	Tue, Jul 24, 2012	4.08	4.16	4.08	4.14
3363	NASDAQ	SLP	Mon, Jul 23, 2012	4.08	4.13	4.03	4.08
3362	NASDAQ	SLP	Fri, Jul 20, 2012	4.20	4.20	4.15	4.19
3361	NASDAQ	SLP	Thu, Jul 19, 2012	4.13	4.20	4.13	4.18
3360	NASDAQ	SLP	Wed, Jul 18, 2012	4.11	4.17	4.11	4.17
3359	NASDAQ	SLP	Tue, Jul 17, 2012	4.01	4.17	4.00	4.17
3358	NASDAQ	SLP	Mon, Jul 16, 2012	4.09	4.15	4.05	4.06
3357	NASDAQ	SLP	Fri, Jul 13, 2012	3.82	4.05	3.80	4.01
3356	NASDAQ	SLP	Thu, Jul 12, 2012	3.92	3.97	3.80	3.86
3355	NASDAQ	SLP	Wed, Jul 11, 2012	4.21	4.22	3.94	4.04
3354	NASDAQ	SLP	Tue, Jul 10, 2012	4.07	4.10	4.00	4.04
3353	NASDAQ	SLP	Mon, Jul 9, 2012	4.10	4.14	4.05	4.05
3352	NASDAQ	SLP	Fri, Jul 6, 2012	4.13	4.14	4.10	4.13
3351	NASDAQ	SLP	Thu, Jul 5, 2012	4.10	4.18	4.05	4.13
3350	NASDAQ	SLP	Tue, Jul 3, 2012	4.05	4.13	4.05	4.13
3349	NASDAQ	SLP	Mon, Jul 2, 2012	4.20	4.23	4.05	4.06
3348	NASDAQ	SLP	Fri, Jun 29, 2012	4.25	4.25	4.05	4.16
3347	NASDAQ	SLP	Thu, Jun 28, 2012	4.17	4.23	4.17	4.21
3346	NASDAQ	SLP	Wed, Jun 27, 2012	4.17	4.18	4.02	4.16
3345	NASDAQ	SLP	Tue, Jun 26, 2012	4.12	4.19	4.11	4.11
3344	NASDAQ	SLP	Mon, Jun 25, 2012	4.20	4.21	4.11	4.16
3343	NASDAQ	SLP	Fri, Jun 22, 2012	4.11	4.22	4.11	4.22
3342	NASDAQ	SLP	Thu, Jun 21, 2012	4.18	4.18	4.10	4.10
3341	NASDAQ	SLP	Wed, Jun 20, 2012	4.23	4.23	4.00	4.21
3340	NASDAQ	SLP	Tue, Jun 19, 2012	4.19	4.25	4.11	4.24
3339	NASDAQ	SLP	Mon, Jun 18, 2012	4.03	4.20	4.03	4.11
3338	NASDAQ	SLP	Fri, Jun 15, 2012	4.07	4.20	4.01	4.03
3337	NASDAQ	SLP	Thu, Jun 14, 2012	4.10	4.10	3.97	4.07
3336	NASDAQ	SLP	Wed, Jun 13, 2012	4.00	4.10	3.97	4.08
3335	NASDAQ	SLP	Tue, Jun 12, 2012	3.81	3.85	3.77	3.81
3334	NASDAQ	SLP	Mon, Jun 11, 2012	3.81	3.97	3.76	3.85
3333	NASDAQ	SLP	Fri, Jun 8, 2012	3.81	3.96	3.76	3.81
3332	NASDAQ	SLP	Thu, Jun 7, 2012	3.82	3.89	3.77	3.84
3331	NASDAQ	SLP	Wed, Jun 6, 2012	3.90	4.05	3.87	3.91
3330	NASDAQ	SLP	Tue, Jun 5, 2012	3.82	4.00	3.82	3.99
3329	NASDAQ	SLP	Mon, Jun 4, 2012	4.03	4.10	3.82	3.82
3328	NASDAQ	SLP	Fri, Jun 1, 2012	3.99	4.07	3.77	3.99
3327	NASDAQ	SLP	Thu, May 31, 2012	4.11	4.23	3.95	3.96
3326	NASDAQ	SLP	Wed, May 30, 2012	4.15	4.23	4.08	4.08
3325	NASDAQ	SLP	Tue, May 29, 2012	4.09	4.25	3.96	4.25
3324	NASDAQ	SLP	Fri, May 25, 2012	4.01	4.22	3.95	3.95
3323	NASDAQ	SLP	Thu, May 24, 2012	4.01	4.09	3.90	4.09
3322	NASDAQ	SLP	Wed, May 23, 2012	4.06	4.14	3.95	4.00
3321	NASDAQ	SLP	Tue, May 22, 2012	4.31	4.31	4.00	4.27
3320	NASDAQ	SLP	Mon, May 21, 2012	3.63	3.92	3.32	3.92
3319	NASDAQ	SLP	Fri, May 18, 2012	3.82	3.89	3.60	3.66
3318	NASDAQ	SLP	Thu, May 17, 2012	4.17	4.22	3.75	3.76
3317	NASDAQ	SLP	Wed, May 16, 2012	4.30	4.35	4.19	4.19
3316	NASDAQ	SLP	Tue, May 15, 2012	4.29	4.34	4.28	4.28
3315	NASDAQ	SLP	Mon, May 14, 2012	4.34	4.39	4.28	4.28
3314	NASDAQ	SLP	Fri, May 11, 2012	4.40	4.49	4.36	4.36
3313	NASDAQ	SLP	Thu, May 10, 2012	4.54	4.54	4.31	4.40
3312	NASDAQ	SLP	Wed, May 9, 2012	4.55	4.56	4.50	4.54
3311	NASDAQ	SLP	Tue, May 8, 2012	4.61	4.62	4.55	4.56
3310	NASDAQ	SLP	Mon, May 7, 2012	4.59	4.61	4.58	4.59
3309	NASDAQ	SLP	Fri, May 4, 2012	4.61	4.62	4.55	4.57
3308	NASDAQ	SLP	Thu, May 3, 2012	4.62	4.62	4.56	4.61
3307	NASDAQ	SLP	Wed, May 2, 2012	4.61	4.62	4.56	4.60
3306	NASDAQ	SLP	Tue, May 1, 2012	4.51	4.60	4.48	4.53
3305	NASDAQ	SLP	Mon, Apr 30, 2012	4.46	4.60	4.46	4.52
3304	NASDAQ	SLP	Fri, Apr 27, 2012	4.45	4.52	4.40	4.40
3303	NASDAQ	SLP	Thu, Apr 26, 2012	4.50	4.50	4.36	4.45
3302	NASDAQ	SLP	Wed, Apr 25, 2012	4.49	4.50	4.31	4.41
3301	NASDAQ	SLP	Tue, Apr 24, 2012	4.50	4.50	4.35	4.37
3300	NASDAQ	SLP	Mon, Apr 23, 2012	4.30	4.50	4.26	4.48
3299	NASDAQ	SLP	Fri, Apr 20, 2012	4.50	4.59	4.28	4.44
3298	NASDAQ	SLP	Thu, Apr 19, 2012	4.31	4.34	4.21	4.30
3297	NASDAQ	SLP	Wed, Apr 18, 2012	4.35	4.35	4.30	4.32
3296	NASDAQ	SLP	Tue, Apr 17, 2012	4.40	4.42	4.34	4.36
3295	NASDAQ	SLP	Mon, Apr 16, 2012	4.45	4.45	4.33	4.33
3294	NASDAQ	SLP	Fri, Apr 13, 2012	4.50	4.50	4.38	4.44
3293	NASDAQ	SLP	Thu, Apr 12, 2012	4.50	4.50	4.40	4.50
3292	NASDAQ	SLP	Wed, Apr 11, 2012	4.32	4.50	4.32	4.44
3291	NASDAQ	SLP	Tue, Apr 10, 2012	4.33	4.46	4.30	4.32
3290	NASDAQ	SLP	Mon, Apr 9, 2012	4.30	4.43	4.30	4.39
3289	NASDAQ	SLP	Thu, Apr 5, 2012	4.43	4.43	4.35	4.40
3288	NASDAQ	SLP	Wed, Apr 4, 2012	4.44	4.47	4.36	4.40
3287	NASDAQ	SLP	Tue, Apr 3, 2012	4.45	4.50	4.38	4.43
3286	NASDAQ	SLP	Mon, Apr 2, 2012	4.42	4.49	4.27	4.41
3285	NASDAQ	SLP	Fri, Mar 30, 2012	4.38	4.49	4.38	4.41
3284	NASDAQ	SLP	Thu, Mar 29, 2012	4.31	4.48	4.31	4.39
3283	NASDAQ	SLP	Wed, Mar 28, 2012	4.27	4.50	4.27	4.33
3282	NASDAQ	SLP	Tue, Mar 27, 2012	4.33	4.36	4.25	4.31
3281	NASDAQ	SLP	Mon, Mar 26, 2012	4.42	4.55	4.29	4.29
3280	NASDAQ	SLP	Fri, Mar 23, 2012	4.44	4.45	4.35	4.38
3279	NASDAQ	SLP	Thu, Mar 22, 2012	4.48	4.52	4.45	4.48
3278	NASDAQ	SLP	Wed, Mar 21, 2012	4.53	4.62	4.42	4.44
3277	NASDAQ	SLP	Tue, Mar 20, 2012	4.49	4.69	4.43	4.52
3276	NASDAQ	SLP	Mon, Mar 19, 2012	4.63	4.69	4.45	4.47
3275	NASDAQ	SLP	Fri, Mar 16, 2012	4.29	4.55	4.28	4.55
3274	NASDAQ	SLP	Thu, Mar 15, 2012	4.09	4.40	4.02	4.25
3273	NASDAQ	SLP	Wed, Mar 14, 2012	3.97	4.00	3.95	3.97
3272	NASDAQ	SLP	Tue, Mar 13, 2012	4.00	4.03	3.95	3.95
3271	NASDAQ	SLP	Mon, Mar 12, 2012	4.05	4.08	3.92	4.02
3270	NASDAQ	SLP	Fri, Mar 9, 2012	4.05	4.09	4.00	4.01
3269	NASDAQ	SLP	Thu, Mar 8, 2012	4.03	4.05	4.01	4.04
3268	NASDAQ	SLP	Wed, Mar 7, 2012	4.01	4.05	3.96	4.02
3267	NASDAQ	SLP	Tue, Mar 6, 2012	4.03	4.03	3.96	4.00
3266	NASDAQ	SLP	Mon, Mar 5, 2012	4.14	4.14	3.99	4.00
3265	NASDAQ	SLP	Fri, Mar 2, 2012	3.95	4.08	3.92	3.99
3264	NASDAQ	SLP	Thu, Mar 1, 2012	4.06	4.09	3.97	3.97
3263	NASDAQ	SLP	Wed, Feb 29, 2012	4.11	4.18	4.00	4.14
3262	NASDAQ	SLP	Tue, Feb 28, 2012	4.01	4.10	3.92	4.02
3261	NASDAQ	SLP	Mon, Feb 27, 2012	3.93	4.05	3.90	4.00
3260	NASDAQ	SLP	Fri, Feb 24, 2012	4.00	4.00	3.85	3.88
3259	NASDAQ	SLP	Thu, Feb 23, 2012	4.02	4.10	3.95	4.01
3258	NASDAQ	SLP	Wed, Feb 22, 2012	4.31	4.36	3.95	4.08
3257	NASDAQ	SLP	Tue, Feb 21, 2012	4.11	4.36	4.10	4.25
3256	NASDAQ	SLP	Fri, Feb 17, 2012	4.17	4.29	4.08	4.10
3255	NASDAQ	SLP	Thu, Feb 16, 2012	4.22	4.30	4.08	4.16
3254	NASDAQ	SLP	Wed, Feb 15, 2012	3.75	4.13	3.74	3.99
3253	NASDAQ	SLP	Tue, Feb 14, 2012	3.68	3.80	3.63	3.78
3252	NASDAQ	SLP	Mon, Feb 13, 2012	3.49	3.67	3.35	3.58
3251	NASDAQ	SLP	Fri, Feb 10, 2012	3.15	3.17	3.15	3.16
3250	NASDAQ	SLP	Thu, Feb 9, 2012	3.11	3.24	3.11	3.12
3249	NASDAQ	SLP	Wed, Feb 8, 2012	3.16	3.29	3.11	3.11
3248	NASDAQ	SLP	Tue, Feb 7, 2012	3.16	3.24	3.15	3.18
3247	NASDAQ	SLP	Mon, Feb 6, 2012	3.28	3.37	3.14	3.28
3246	NASDAQ	SLP	Fri, Feb 3, 2012	3.42	3.49	3.28	3.30
3245	NASDAQ	SLP	Thu, Feb 2, 2012	3.17	3.39	3.17	3.39
3244	NASDAQ	SLP	Wed, Feb 1, 2012	3.15	3.18	3.15	3.17
3243	NASDAQ	SLP	Tue, Jan 31, 2012	3.14	3.16	3.11	3.15
3242	NASDAQ	SLP	Mon, Jan 30, 2012	3.11	3.16	3.11	3.12
3241	NASDAQ	SLP	Fri, Jan 27, 2012	3.14	3.18	3.10	3.10
3240	NASDAQ	SLP	Thu, Jan 26, 2012	3.11	3.18	3.07	3.11
3239	NASDAQ	SLP	Wed, Jan 25, 2012	3.08	3.15	3.08	3.10
3238	NASDAQ	SLP	Tue, Jan 24, 2012	3.13	3.15	3.08	3.08
3237	NASDAQ	SLP	Mon, Jan 23, 2012	3.08	3.16	3.08	3.16
3236	NASDAQ	SLP	Fri, Jan 20, 2012	3.03	3.15	3.03	3.07
3235	NASDAQ	SLP	Thu, Jan 19, 2012	3.05	3.15	2.97	3.01
3234	NASDAQ	SLP	Wed, Jan 18, 2012	3.07	3.09	3.00	3.08
3233	NASDAQ	SLP	Tue, Jan 17, 2012	3.08	3.08	2.97	3.05
3232	NASDAQ	SLP	Fri, Jan 13, 2012	2.99	3.05	2.97	3.02
3231	NASDAQ	SLP	Thu, Jan 12, 2012	3.01	3.01	2.96	3.00
3230	NASDAQ	SLP	Wed, Jan 11, 2012	3.02	3.07	3.01	3.01
3229	NASDAQ	SLP	Tue, Jan 10, 2012	3.03	3.05	3.00	3.04
3228	NASDAQ	SLP	Mon, Jan 9, 2012	3.01	3.07	2.99	3.05
3227	NASDAQ	SLP	Fri, Jan 6, 2012	3.00	3.05	3.00	3.05
3226	NASDAQ	SLP	Thu, Jan 5, 2012	3.04	3.06	2.93	2.99
3225	NASDAQ	SLP	Wed, Jan 4, 2012	3.01	3.02	3.00	3.02
3224	NASDAQ	SLP	Tue, Jan 3, 2012	2.97	3.02	2.92	3.01
3223	NASDAQ	SLP	Fri, Dec 30, 2011	2.99	3.00	2.97	2.99
3222	NASDAQ	SLP	Thu, Dec 29, 2011	3.02	3.02	2.97	3.02
3221	NASDAQ	SLP	Wed, Dec 28, 2011	2.97	3.06	2.96	3.02
3220	NASDAQ	SLP	Tue, Dec 27, 2011	3.05	3.05	2.97	2.98
3219	NASDAQ	SLP	Fri, Dec 23, 2011	3.03	3.07	2.98	3.07
3218	NASDAQ	SLP	Thu, Dec 22, 2011	3.03	3.07	3.02	3.05
3217	NASDAQ	SLP	Wed, Dec 21, 2011	3.08	3.08	2.98	3.05
3216	NASDAQ	SLP	Tue, Dec 20, 2011	3.00	3.10	2.98	3.08
3215	NASDAQ	SLP	Mon, Dec 19, 2011	3.01	3.01	2.95	2.95
3214	NASDAQ	SLP	Fri, Dec 16, 2011	3.02	3.05	2.95	2.96
3213	NASDAQ	SLP	Thu, Dec 15, 2011	3.03	3.05	3.00	3.00
3212	NASDAQ	SLP	Wed, Dec 14, 2011	2.99	3.10	2.98	3.01
3211	NASDAQ	SLP	Mon, Dec 12, 2011	3.04	3.08	3.02	3.08
3210	NASDAQ	SLP	Fri, Dec 9, 2011	3.01	3.04	3.01	3.02
3209	NASDAQ	SLP	Thu, Dec 8, 2011	3.01	3.04	2.99	3.00
3208	NASDAQ	SLP	Wed, Dec 7, 2011	3.05	3.08	3.02	3.02
3207	NASDAQ	SLP	Tue, Dec 6, 2011	3.01	3.16	3.01	3.09
3206	NASDAQ	SLP	Mon, Dec 5, 2011	3.07	3.11	3.02	3.04
3205	NASDAQ	SLP	Fri, Dec 2, 2011	3.09	3.12	3.04	3.04
3204	NASDAQ	SLP	Thu, Dec 1, 2011	3.00	3.10	3.00	3.06
3203	NASDAQ	SLP	Wed, Nov 30, 2011	3.13	3.14	3.04	3.08
3202	NASDAQ	SLP	Tue, Nov 29, 2011	3.00	3.14	2.95	3.13
3201	NASDAQ	SLP	Mon, Nov 28, 2011	3.10	3.20	3.10	3.15
3200	NASDAQ	SLP	Fri, Nov 25, 2011	3.07	3.12	3.07	3.12
3199	NASDAQ	SLP	Wed, Nov 23, 2011	3.10	3.15	3.02	3.10
3198	NASDAQ	SLP	Tue, Nov 22, 2011	3.10	3.12	2.95	3.10
3197	NASDAQ	SLP	Mon, Nov 21, 2011	3.15	3.19	3.05	3.05
3196	NASDAQ	SLP	Fri, Nov 18, 2011	3.16	3.20	3.09	3.10
3195	NASDAQ	SLP	Thu, Nov 17, 2011	3.05	3.17	3.05	3.17
3194	NASDAQ	SLP	Wed, Nov 16, 2011	3.10	3.14	3.05	3.14
3193	NASDAQ	SLP	Tue, Nov 15, 2011	3.02	3.15	3.02	3.10
3192	NASDAQ	SLP	Mon, Nov 14, 2011	3.02	3.12	2.98	3.02
3191	NASDAQ	SLP	Fri, Nov 11, 2011	3.07	3.11	2.94	3.01
3190	NASDAQ	SLP	Thu, Nov 10, 2011	3.08	3.08	3.00	3.00
3189	NASDAQ	SLP	Wed, Nov 9, 2011	3.08	3.12	2.95	3.02
3188	NASDAQ	SLP	Tue, Nov 8, 2011	3.10	3.12	3.08	3.08
3187	NASDAQ	SLP	Mon, Nov 7, 2011	3.11	3.16	3.08	3.08
3186	NASDAQ	SLP	Fri, Nov 4, 2011	3.05	3.15	3.05	3.12
3185	NASDAQ	SLP	Thu, Nov 3, 2011	3.10	3.11	2.91	3.05
3184	NASDAQ	SLP	Wed, Nov 2, 2011	3.07	3.12	3.01	3.09
3183	NASDAQ	SLP	Tue, Nov 1, 2011	3.00	3.12	2.96	3.12
3182	NASDAQ	SLP	Mon, Oct 31, 2011	3.00	3.11	3.00	3.07
3181	NASDAQ	SLP	Fri, Oct 28, 2011	3.10	3.10	3.05	3.06
3180	NASDAQ	SLP	Thu, Oct 27, 2011	3.09	3.12	3.00	3.06
3179	NASDAQ	SLP	Wed, Oct 26, 2011	3.04	3.13	3.00	3.03
3178	NASDAQ	SLP	Tue, Oct 25, 2011	3.00	3.10	3.00	3.10
3177	NASDAQ	SLP	Mon, Oct 24, 2011	3.12	3.14	2.95	3.08
3176	NASDAQ	SLP	Fri, Oct 21, 2011	3.12	3.15	3.00	3.04
3175	NASDAQ	SLP	Thu, Oct 20, 2011	3.03	3.10	2.97	3.07
3174	NASDAQ	SLP	Wed, Oct 19, 2011	2.98	3.04	2.97	3.03
3173	NASDAQ	SLP	Tue, Oct 18, 2011	2.97	3.05	2.97	3.05
3172	NASDAQ	SLP	Mon, Oct 17, 2011	3.00	3.06	2.96	3.02
3171	NASDAQ	SLP	Fri, Oct 14, 2011	3.02	3.09	3.02	3.05
3170	NASDAQ	SLP	Thu, Oct 13, 2011	3.05	3.09	3.05	3.09
3169	NASDAQ	SLP	Wed, Oct 12, 2011	3.03	3.05	3.03	3.05
3168	NASDAQ	SLP	Tue, Oct 11, 2011	2.97	3.03	2.96	3.02
3167	NASDAQ	SLP	Mon, Oct 10, 2011	3.00	3.03	2.95	3.03
3166	NASDAQ	SLP	Fri, Oct 7, 2011	3.03	3.05	2.95	3.00
3165	NASDAQ	SLP	Thu, Oct 6, 2011	3.01	3.04	2.99	2.99
3164	NASDAQ	SLP	Wed, Oct 5, 2011	2.97	3.05	2.97	3.03
3163	NASDAQ	SLP	Tue, Oct 4, 2011	3.00	3.05	2.85	2.97
3162	NASDAQ	SLP	Mon, Oct 3, 2011	3.10	3.11	2.98	3.08
3161	NASDAQ	SLP	Fri, Sep 30, 2011	3.10	3.15	3.05	3.10
3160	NASDAQ	SLP	Thu, Sep 29, 2011	3.19	3.19	3.10	3.13
3159	NASDAQ	SLP	Wed, Sep 28, 2011	3.16	3.18	3.15	3.17
3158	NASDAQ	SLP	Tue, Sep 27, 2011	3.14	3.16	3.12	3.13
3157	NASDAQ	SLP	Mon, Sep 26, 2011	3.25	3.25	3.05	3.10
3156	NASDAQ	SLP	Fri, Sep 23, 2011	3.07	3.21	3.07	3.20
3155	NASDAQ	SLP	Thu, Sep 22, 2011	3.07	3.18	3.07	3.13
3154	NASDAQ	SLP	Wed, Sep 21, 2011	3.17	3.21	3.15	3.15
3153	NASDAQ	SLP	Tue, Sep 20, 2011	3.15	3.20	3.14	3.17
3152	NASDAQ	SLP	Mon, Sep 19, 2011	3.05	3.12	3.05	3.12
3151	NASDAQ	SLP	Fri, Sep 16, 2011	3.17	3.23	3.00	3.00
3150	NASDAQ	SLP	Thu, Sep 15, 2011	3.16	3.22	3.12	3.15
3149	NASDAQ	SLP	Wed, Sep 14, 2011	3.24	3.24	3.11	3.15
3148	NASDAQ	SLP	Tue, Sep 13, 2011	3.11	3.23	3.00	3.23
3147	NASDAQ	SLP	Mon, Sep 12, 2011	3.08	3.15	3.08	3.09
3146	NASDAQ	SLP	Fri, Sep 9, 2011	3.09	3.15	3.00	3.11
3145	NASDAQ	SLP	Thu, Sep 8, 2011	3.11	3.13	3.05	3.05
3144	NASDAQ	SLP	Wed, Sep 7, 2011	3.15	3.24	3.00	3.04
3143	NASDAQ	SLP	Tue, Sep 6, 2011	3.15	3.24	3.12	3.24
3142	NASDAQ	SLP	Fri, Sep 2, 2011	3.15	3.25	3.10	3.21
3141	NASDAQ	SLP	Thu, Sep 1, 2011	3.23	3.28	3.15	3.18
3140	NASDAQ	SLP	Wed, Aug 31, 2011	3.15	3.28	3.14	3.23
3139	NASDAQ	SLP	Tue, Aug 30, 2011	3.23	3.23	3.10	3.17
3138	NASDAQ	SLP	Mon, Aug 29, 2011	3.21	3.29	3.20	3.23
3137	NASDAQ	SLP	Fri, Aug 26, 2011	3.13	3.25	3.12	3.25
3136	NASDAQ	SLP	Thu, Aug 25, 2011	3.13	3.19	3.06	3.12
3135	NASDAQ	SLP	Wed, Aug 24, 2011	3.16	3.16	3.03	3.14
3134	NASDAQ	SLP	Tue, Aug 23, 2011	3.00	3.14	3.00	3.14
3133	NASDAQ	SLP	Mon, Aug 22, 2011	3.10	3.10	3.00	3.00
3132	NASDAQ	SLP	Fri, Aug 19, 2011	3.07	3.09	3.01	3.05
3131	NASDAQ	SLP	Thu, Aug 18, 2011	3.03	3.10	3.00	3.06
3130	NASDAQ	SLP	Wed, Aug 17, 2011	3.11	3.11	3.01	3.05
3129	NASDAQ	SLP	Tue, Aug 16, 2011	3.13	3.15	3.00	3.15
3128	NASDAQ	SLP	Mon, Aug 15, 2011	3.05	3.15	3.00	3.10
3127	NASDAQ	SLP	Fri, Aug 12, 2011	3.16	3.16	3.04	3.13
3126	NASDAQ	SLP	Thu, Aug 11, 2011	3.06	3.16	3.06	3.14
3125	NASDAQ	SLP	Wed, Aug 10, 2011	3.13	3.19	3.00	3.04
3124	NASDAQ	SLP	Tue, Aug 9, 2011	3.00	3.16	3.00	3.14
3123	NASDAQ	SLP	Mon, Aug 8, 2011	3.25	3.25	2.90	3.01
3122	NASDAQ	SLP	Fri, Aug 5, 2011	3.41	3.47	3.27	3.33
3121	NASDAQ	SLP	Thu, Aug 4, 2011	3.49	3.50	3.39	3.44
3120	NASDAQ	SLP	Wed, Aug 3, 2011	3.45	3.50	3.40	3.47
3119	NASDAQ	SLP	Tue, Aug 2, 2011	3.39	3.49	3.34	3.40
3118	NASDAQ	SLP	Mon, Aug 1, 2011	3.35	3.48	3.26	3.40
3117	NASDAQ	SLP	Fri, Jul 29, 2011	3.29	3.33	3.25	3.33
3116	NASDAQ	SLP	Thu, Jul 28, 2011	3.31	3.35	3.29	3.30
3115	NASDAQ	SLP	Wed, Jul 27, 2011	3.41	3.42	3.29	3.34
3114	NASDAQ	SLP	Tue, Jul 26, 2011	3.38	3.45	3.35	3.39
3113	NASDAQ	SLP	Mon, Jul 25, 2011	3.21	3.39	3.21	3.39
3112	NASDAQ	SLP	Fri, Jul 22, 2011	3.25	3.28	3.20	3.25
3111	NASDAQ	SLP	Thu, Jul 21, 2011	3.17	3.36	3.17	3.25
3110	NASDAQ	SLP	Wed, Jul 20, 2011	3.16	3.23	3.15	3.23
3109	NASDAQ	SLP	Tue, Jul 19, 2011	3.10	3.15	3.07	3.14
3108	NASDAQ	SLP	Mon, Jul 18, 2011	3.22	3.24	3.05	3.12
3107	NASDAQ	SLP	Fri, Jul 15, 2011	3.20	3.25	3.08	3.15
3106	NASDAQ	SLP	Thu, Jul 14, 2011	3.05	3.25	2.98	3.11
3105	NASDAQ	SLP	Wed, Jul 13, 2011	2.92	2.99	2.90	2.99
3104	NASDAQ	SLP	Tue, Jul 12, 2011	2.95	2.98	2.94	2.94
3103	NASDAQ	SLP	Mon, Jul 11, 2011	2.92	2.96	2.92	2.94
3102	NASDAQ	SLP	Fri, Jul 8, 2011	2.91	2.97	2.90	2.97
3101	NASDAQ	SLP	Thu, Jul 7, 2011	2.94	2.94	2.85	2.91
3100	NASDAQ	SLP	Wed, Jul 6, 2011	2.89	2.98	2.82	2.95
3099	NASDAQ	SLP	Tue, Jul 5, 2011	2.83	2.90	2.82	2.89
3098	NASDAQ	SLP	Fri, Jul 1, 2011	2.84	2.91	2.80	2.89
3097	NASDAQ	SLP	Thu, Jun 30, 2011	2.90	2.90	2.81	2.90
3096	NASDAQ	SLP	Wed, Jun 29, 2011	2.85	2.94	2.81	2.90
3095	NASDAQ	SLP	Tue, Jun 28, 2011	2.85	3.00	2.82	2.89
3094	NASDAQ	SLP	Mon, Jun 27, 2011	3.02	3.03	2.90	2.90
3093	NASDAQ	SLP	Fri, Jun 24, 2011	2.87	3.05	2.80	3.05
3092	NASDAQ	SLP	Thu, Jun 23, 2011	2.80	2.85	2.79	2.84
3091	NASDAQ	SLP	Wed, Jun 22, 2011	3.01	3.01	2.80	2.87
3090	NASDAQ	SLP	Tue, Jun 21, 2011	3.03	3.05	2.93	2.98
3089	NASDAQ	SLP	Mon, Jun 20, 2011	3.00	3.03	2.98	3.02
3088	NASDAQ	SLP	Fri, Jun 17, 2011	2.85	2.95	2.81	2.95
3087	NASDAQ	SLP	Thu, Jun 16, 2011	2.90	2.96	2.75	2.81
3086	NASDAQ	SLP	Wed, Jun 15, 2011	2.83	2.95	2.77	2.95
3085	NASDAQ	SLP	Tue, Jun 14, 2011	2.77	2.99	2.77	2.89
3084	NASDAQ	SLP	Mon, Jun 13, 2011	2.78	2.84	2.75	2.78
3083	NASDAQ	SLP	Fri, Jun 10, 2011	2.88	2.96	2.75	2.76
3082	NASDAQ	SLP	Thu, Jun 9, 2011	2.80	2.86	2.76	2.85
3081	NASDAQ	SLP	Wed, Jun 8, 2011	2.84	2.85	2.81	2.81
3080	NASDAQ	SLP	Tue, Jun 7, 2011	2.88	2.88	2.84	2.86
3079	NASDAQ	SLP	Mon, Jun 6, 2011	2.88	2.89	2.84	2.84
3078	NASDAQ	SLP	Fri, Jun 3, 2011	2.88	2.91	2.88	2.90
3077	NASDAQ	SLP	Thu, Jun 2, 2011	2.91	2.91	2.84	2.89
3076	NASDAQ	SLP	Wed, Jun 1, 2011	2.90	2.91	2.84	2.85
3075	NASDAQ	SLP	Tue, May 31, 2011	2.89	2.90	2.85	2.90
3074	NASDAQ	SLP	Fri, May 27, 2011	2.88	2.88	2.84	2.85
3073	NASDAQ	SLP	Thu, May 26, 2011	2.85	2.90	2.84	2.88
3072	NASDAQ	SLP	Wed, May 25, 2011	2.87	2.90	2.84	2.84
3071	NASDAQ	SLP	Tue, May 24, 2011	2.91	3.00	2.90	2.90
3070	NASDAQ	SLP	Mon, May 23, 2011	3.00	3.00	2.91	2.95
3069	NASDAQ	SLP	Fri, May 20, 2011	3.10	3.17	2.92	3.04
3068	NASDAQ	SLP	Thu, May 19, 2011	2.97	3.14	2.86	3.14
3067	NASDAQ	SLP	Wed, May 18, 2011	2.70	2.97	2.70	2.97
3066	NASDAQ	SLP	Tue, May 17, 2011	2.67	2.69	2.47	2.69
3065	NASDAQ	SLP	Mon, May 16, 2011	2.67	2.77	2.67	2.68
3064	NASDAQ	SLP	Fri, May 13, 2011	2.75	2.75	2.67	2.69
3063	NASDAQ	SLP	Thu, May 12, 2011	2.79	2.80	2.61	2.70
3062	NASDAQ	SLP	Wed, May 11, 2011	2.88	2.89	2.71	2.79
3061	NASDAQ	SLP	Tue, May 10, 2011	2.90	2.90	2.83	2.86
3060	NASDAQ	SLP	Mon, May 9, 2011	2.94	2.96	2.84	2.88
3059	NASDAQ	SLP	Fri, May 6, 2011	2.88	2.95	2.84	2.89
3058	NASDAQ	SLP	Thu, May 5, 2011	2.98	2.99	2.80	2.88
3057	NASDAQ	SLP	Wed, May 4, 2011	3.04	3.05	2.93	2.98
3056	NASDAQ	SLP	Tue, May 3, 2011	3.05	3.14	3.05	3.06
3055	NASDAQ	SLP	Mon, May 2, 2011	3.17	3.17	3.05	3.05
3054	NASDAQ	SLP	Fri, Apr 29, 2011	3.09	3.17	3.06	3.17
3053	NASDAQ	SLP	Thu, Apr 28, 2011	3.12	3.17	3.06	3.10
3052	NASDAQ	SLP	Wed, Apr 27, 2011	3.12	3.15	3.05	3.10
3051	NASDAQ	SLP	Tue, Apr 26, 2011	3.05	3.15	3.05	3.15
3050	NASDAQ	SLP	Mon, Apr 25, 2011	3.21	3.24	3.13	3.17
3049	NASDAQ	SLP	Thu, Apr 21, 2011	3.16	3.23	3.16	3.21
3048	NASDAQ	SLP	Wed, Apr 20, 2011	3.26	3.27	3.00	3.18
3047	NASDAQ	SLP	Tue, Apr 19, 2011	3.17	3.25	3.17	3.23
3046	NASDAQ	SLP	Mon, Apr 18, 2011	3.23	3.25	3.16	3.25
3045	NASDAQ	SLP	Fri, Apr 15, 2011	3.19	3.23	3.19	3.23
3044	NASDAQ	SLP	Thu, Apr 14, 2011	2.90	3.25	2.90	3.16
3043	NASDAQ	SLP	Wed, Apr 13, 2011	3.12	3.22	3.12	3.18
3042	NASDAQ	SLP	Tue, Apr 12, 2011	3.20	3.25	2.94	3.14
3041	NASDAQ	SLP	Mon, Apr 11, 2011	3.29	3.34	3.21	3.24
3040	NASDAQ	SLP	Fri, Apr 8, 2011	3.22	3.34	3.22	3.27
3039	NASDAQ	SLP	Thu, Apr 7, 2011	3.12	3.23	3.12	3.20
3038	NASDAQ	SLP	Wed, Apr 6, 2011	3.11	3.13	3.08	3.13
3037	NASDAQ	SLP	Tue, Apr 5, 2011	3.11	3.13	3.09	3.09
3036	NASDAQ	SLP	Mon, Apr 4, 2011	3.13	3.19	3.00	3.12
3035	NASDAQ	SLP	Fri, Apr 1, 2011	3.19	3.19	3.15	3.16
3034	NASDAQ	SLP	Thu, Mar 31, 2011	3.18	3.19	3.15	3.16
3033	NASDAQ	SLP	Wed, Mar 30, 2011	3.14	3.17	3.12	3.16
3032	NASDAQ	SLP	Tue, Mar 29, 2011	3.14	3.15	3.10	3.14
3031	NASDAQ	SLP	Mon, Mar 28, 2011	3.11	3.15	3.06	3.11
3030	NASDAQ	SLP	Fri, Mar 25, 2011	3.10	3.15	3.10	3.14
3029	NASDAQ	SLP	Thu, Mar 24, 2011	3.09	3.10	3.06	3.10
3028	NASDAQ	SLP	Wed, Mar 23, 2011	3.06	3.11	3.03	3.06
3027	NASDAQ	SLP	Tue, Mar 22, 2011	3.12	3.12	3.00	3.03
3026	NASDAQ	SLP	Mon, Mar 21, 2011	3.06	3.11	3.04	3.06
3025	NASDAQ	SLP	Fri, Mar 18, 2011	3.01	3.12	3.01	3.07
3024	NASDAQ	SLP	Thu, Mar 17, 2011	3.06	3.06	2.94	3.00
3023	NASDAQ	SLP	Wed, Mar 16, 2011	3.00	3.08	2.98	3.08
3022	NASDAQ	SLP	Tue, Mar 15, 2011	3.03	3.12	3.00	3.00
3021	NASDAQ	SLP	Mon, Mar 14, 2011	3.10	3.13	3.05	3.05
3020	NASDAQ	SLP	Fri, Mar 11, 2011	3.12	3.17	3.11	3.15
3019	NASDAQ	SLP	Thu, Mar 10, 2011	3.15	3.19	3.12	3.12
3018	NASDAQ	SLP	Wed, Mar 9, 2011	3.15	3.19	3.14	3.15
3017	NASDAQ	SLP	Tue, Mar 8, 2011	3.15	3.21	3.12	3.13
3016	NASDAQ	SLP	Mon, Mar 7, 2011	3.14	3.19	3.10	3.12
3015	NASDAQ	SLP	Fri, Mar 4, 2011	3.21	3.22	3.14	3.15
3014	NASDAQ	SLP	Thu, Mar 3, 2011	3.29	3.29	3.23	3.24
3013	NASDAQ	SLP	Wed, Mar 2, 2011	3.34	3.41	3.21	3.21
3012	NASDAQ	SLP	Tue, Mar 1, 2011	3.20	3.25	3.20	3.23
3011	NASDAQ	SLP	Mon, Feb 28, 2011	3.30	3.36	3.13	3.29
3010	NASDAQ	SLP	Fri, Feb 25, 2011	3.30	3.40	3.30	3.37
3009	NASDAQ	SLP	Thu, Feb 24, 2011	3.06	3.29	3.06	3.25
3008	NASDAQ	SLP	Wed, Feb 23, 2011	3.10	3.12	3.03	3.09
3007	NASDAQ	SLP	Tue, Feb 22, 2011	3.23	3.23	3.08	3.14
3006	NASDAQ	SLP	Fri, Feb 18, 2011	3.35	3.41	3.23	3.24
3005	NASDAQ	SLP	Thu, Feb 17, 2011	3.25	3.35	3.16	3.35
3004	NASDAQ	SLP	Wed, Feb 16, 2011	3.20	3.33	3.17	3.18
3003	NASDAQ	SLP	Tue, Feb 15, 2011	3.40	3.40	3.16	3.23
3002	NASDAQ	SLP	Mon, Feb 14, 2011	3.40	3.45	3.27	3.35
3001	NASDAQ	SLP	Fri, Feb 11, 2011	3.54	3.60	3.38	3.39
3000	NASDAQ	SLP	Thu, Feb 10, 2011	3.59	3.60	3.47	3.50
2999	NASDAQ	SLP	Wed, Feb 9, 2011	3.50	3.60	3.36	3.59
2998	NASDAQ	SLP	Tue, Feb 8, 2011	3.70	3.74	3.52	3.52
2997	NASDAQ	SLP	Mon, Feb 7, 2011	3.44	3.70	3.44	3.69
2996	NASDAQ	SLP	Fri, Feb 4, 2011	3.39	3.40	3.33	3.40
2995	NASDAQ	SLP	Thu, Feb 3, 2011	3.25	3.42	3.11	3.39
2994	NASDAQ	SLP	Wed, Feb 2, 2011	3.19	3.30	3.18	3.21
2993	NASDAQ	SLP	Tue, Feb 1, 2011	3.20	3.29	3.12	3.17
2992	NASDAQ	SLP	Mon, Jan 31, 2011	3.00	3.30	2.99	3.25
2991	NASDAQ	SLP	Fri, Jan 28, 2011	3.18	3.19	2.98	3.03
2990	NASDAQ	SLP	Thu, Jan 27, 2011	3.18	3.30	3.14	3.14
2989	NASDAQ	SLP	Wed, Jan 26, 2011	2.98	3.30	2.97	3.18
2988	NASDAQ	SLP	Tue, Jan 25, 2011	2.87	2.99	2.87	2.97
2987	NASDAQ	SLP	Mon, Jan 24, 2011	2.77	2.93	2.75	2.92
2986	NASDAQ	SLP	Fri, Jan 21, 2011	2.79	2.84	2.75	2.80
2985	NASDAQ	SLP	Thu, Jan 20, 2011	2.83	2.83	2.72	2.72
2984	NASDAQ	SLP	Wed, Jan 19, 2011	2.88	2.88	2.78	2.81
2983	NASDAQ	SLP	Tue, Jan 18, 2011	2.93	2.93	2.80	2.88
2982	NASDAQ	SLP	Fri, Jan 14, 2011	2.87	2.99	2.85	2.94
2981	NASDAQ	SLP	Thu, Jan 13, 2011	2.72	2.84	2.70	2.82
2980	NASDAQ	SLP	Wed, Jan 12, 2011	2.75	2.82	2.71	2.72
2979	NASDAQ	SLP	Tue, Jan 11, 2011	2.71	2.87	2.63	2.80
2978	NASDAQ	SLP	Mon, Jan 10, 2011	2.75	2.75	2.70	2.72
2977	NASDAQ	SLP	Fri, Jan 7, 2011	2.80	2.80	2.75	2.78
2976	NASDAQ	SLP	Thu, Jan 6, 2011	2.78	2.78	2.72	2.75
2975	NASDAQ	SLP	Wed, Jan 5, 2011	2.67	2.77	2.66	2.74
2974	NASDAQ	SLP	Tue, Jan 4, 2011	2.76	2.79	2.64	2.69
2973	NASDAQ	SLP	Mon, Jan 3, 2011	2.73	2.85	2.69	2.78
2972	NASDAQ	SLP	Fri, Dec 31, 2010	2.64	2.69	2.62	2.69
2971	NASDAQ	SLP	Thu, Dec 30, 2010	2.58	2.65	2.55	2.62
2970	NASDAQ	SLP	Wed, Dec 29, 2010	2.58	2.68	2.52	2.58
2969	NASDAQ	SLP	Tue, Dec 28, 2010	2.58	2.58	2.49	2.56
2968	NASDAQ	SLP	Mon, Dec 27, 2010	2.45	2.55	2.42	2.54
2967	NASDAQ	SLP	Thu, Dec 23, 2010	2.49	2.50	2.39	2.42
2966	NASDAQ	SLP	Wed, Dec 22, 2010	2.47	2.49	2.46	2.47
2965	NASDAQ	SLP	Tue, Dec 21, 2010	2.54	2.55	2.46	2.47
2964	NASDAQ	SLP	Mon, Dec 20, 2010	2.60	2.60	2.52	2.54
2963	NASDAQ	SLP	Fri, Dec 17, 2010	2.52	2.59	2.45	2.59
2962	NASDAQ	SLP	Thu, Dec 16, 2010	2.58	2.65	2.50	2.52
2961	NASDAQ	SLP	Wed, Dec 15, 2010	2.70	2.70	2.59	2.61
2960	NASDAQ	SLP	Tue, Dec 14, 2010	2.75	2.75	2.62	2.64
2959	NASDAQ	SLP	Mon, Dec 13, 2010	2.77	2.77	2.71	2.72
2958	NASDAQ	SLP	Fri, Dec 10, 2010	2.65	2.74	2.65	2.72
2957	NASDAQ	SLP	Thu, Dec 9, 2010	2.67	2.89	2.66	2.66
2956	NASDAQ	SLP	Wed, Dec 8, 2010	2.72	2.76	2.65	2.69
2955	NASDAQ	SLP	Tue, Dec 7, 2010	2.69	2.73	2.65	2.70
2954	NASDAQ	SLP	Mon, Dec 6, 2010	2.76	2.78	2.68	2.69
2953	NASDAQ	SLP	Fri, Dec 3, 2010	2.77	2.94	2.77	2.79
2952	NASDAQ	SLP	Thu, Dec 2, 2010	2.83	3.04	2.76	2.93
2951	NASDAQ	SLP	Wed, Dec 1, 2010	3.00	3.06	2.91	3.00
2950	NASDAQ	SLP	Tue, Nov 30, 2010	3.00	3.00	2.92	2.97
2949	NASDAQ	SLP	Mon, Nov 29, 2010	2.99	2.99	2.86	2.91
2948	NASDAQ	SLP	Fri, Nov 26, 2010	2.99	2.99	2.80	2.88
2947	NASDAQ	SLP	Wed, Nov 24, 2010	2.77	2.80	2.70	2.73
2946	NASDAQ	SLP	Tue, Nov 23, 2010	2.80	2.81	2.70	2.71
2945	NASDAQ	SLP	Mon, Nov 22, 2010	2.82	2.84	2.75	2.77
2944	NASDAQ	SLP	Fri, Nov 19, 2010	2.83	2.88	2.80	2.86
2943	NASDAQ	SLP	Thu, Nov 18, 2010	2.77	2.94	2.77	2.80
2942	NASDAQ	SLP	Wed, Nov 17, 2010	2.80	2.99	2.80	2.95
2941	NASDAQ	SLP	Tue, Nov 16, 2010	2.89	3.06	2.72	2.83
2940	NASDAQ	SLP	Mon, Nov 15, 2010	2.72	2.86	2.72	2.86
2939	NASDAQ	SLP	Fri, Nov 12, 2010	2.78	2.87	2.71	2.72
2938	NASDAQ	SLP	Thu, Nov 11, 2010	2.88	2.89	2.72	2.79
2937	NASDAQ	SLP	Wed, Nov 10, 2010	2.95	2.99	2.82	2.88
2936	NASDAQ	SLP	Tue, Nov 9, 2010	3.00	3.04	2.97	2.99
2935	NASDAQ	SLP	Mon, Nov 8, 2010	2.99	3.06	2.97	3.04
2934	NASDAQ	SLP	Fri, Nov 5, 2010	2.92	3.09	2.90	3.01
2933	NASDAQ	SLP	Thu, Nov 4, 2010	3.05	3.06	2.53	2.95
2932	NASDAQ	SLP	Wed, Nov 3, 2010	3.07	3.15	3.00	3.04
2931	NASDAQ	SLP	Tue, Nov 2, 2010	3.17	3.25	3.00	3.10
2930	NASDAQ	SLP	Mon, Nov 1, 2010	3.38	3.38	3.20	3.20
2929	NASDAQ	SLP	Fri, Oct 29, 2010	3.38	3.40	3.34	3.39
2928	NASDAQ	SLP	Thu, Oct 28, 2010	3.29	3.40	3.24	3.40
2927	NASDAQ	SLP	Wed, Oct 27, 2010	3.32	3.37	3.15	3.30
2926	NASDAQ	SLP	Tue, Oct 26, 2010	3.35	3.40	3.31	3.33
2925	NASDAQ	SLP	Mon, Oct 25, 2010	3.45	3.50	3.35	3.37
2924	NASDAQ	SLP	Fri, Oct 22, 2010	3.40	3.47	3.29	3.39
2923	NASDAQ	SLP	Thu, Oct 21, 2010	3.45	3.45	3.29	3.40
2922	NASDAQ	SLP	Wed, Oct 20, 2010	3.35	3.50	3.30	3.50
2921	NASDAQ	SLP	Tue, Oct 19, 2010	3.43	3.48	3.32	3.37
2920	NASDAQ	SLP	Mon, Oct 18, 2010	3.18	3.46	3.18	3.43
2919	NASDAQ	SLP	Fri, Oct 15, 2010	3.11	3.22	3.09	3.22
2918	NASDAQ	SLP	Thu, Oct 14, 2010	3.05	3.10	3.05	3.09
2917	NASDAQ	SLP	Wed, Oct 13, 2010	3.02	3.07	3.00	3.05
2916	NASDAQ	SLP	Tue, Oct 12, 2010	3.00	3.03	2.95	3.03
2915	NASDAQ	SLP	Mon, Oct 11, 2010	2.94	2.99	2.90	2.99
2914	NASDAQ	SLP	Fri, Oct 8, 2010	2.97	2.97	2.85	2.90
2913	NASDAQ	SLP	Thu, Oct 7, 2010	2.90	2.99	2.89	2.95
2912	NASDAQ	SLP	Wed, Oct 6, 2010	2.90	2.98	2.85	2.85
2911	NASDAQ	SLP	Tue, Oct 5, 2010	2.75	2.89	2.71	2.89
2910	NASDAQ	SLP	Mon, Oct 4, 2010	2.83	2.85	2.76	2.85
2909	NASDAQ	SLP	Fri, Oct 1, 2010	2.85	2.85	2.80	2.85
2908	NASDAQ	SLP	Thu, Sep 30, 2010	2.79	2.85	2.68	2.85
2907	NASDAQ	SLP	Wed, Sep 29, 2010	2.75	2.81	2.65	2.80
2906	NASDAQ	SLP	Tue, Sep 28, 2010	2.64	2.67	2.60	2.67
2905	NASDAQ	SLP	Mon, Sep 27, 2010	2.55	2.74	2.53	2.62
2904	NASDAQ	SLP	Fri, Sep 24, 2010	2.75	2.75	2.45	2.55
2903	NASDAQ	SLP	Thu, Sep 23, 2010	2.67	2.76	2.65	2.65
2902	NASDAQ	SLP	Wed, Sep 22, 2010	2.75	2.78	2.66	2.70
2901	NASDAQ	SLP	Tue, Sep 21, 2010	2.72	2.79	2.72	2.75
2900	NASDAQ	SLP	Mon, Sep 20, 2010	2.73	2.79	2.68	2.68
2899	NASDAQ	SLP	Fri, Sep 17, 2010	2.72	2.78	2.65	2.67
2898	NASDAQ	SLP	Thu, Sep 16, 2010	2.58	2.89	2.58	2.72
2897	NASDAQ	SLP	Wed, Sep 15, 2010	2.58	2.60	2.51	2.58
2896	NASDAQ	SLP	Tue, Sep 14, 2010	2.36	2.60	2.36	2.58
2895	NASDAQ	SLP	Mon, Sep 13, 2010	2.49	2.49	2.35	2.40
2894	NASDAQ	SLP	Fri, Sep 10, 2010	2.48	2.55	2.48	2.49
2893	NASDAQ	SLP	Thu, Sep 9, 2010	2.37	2.48	2.35	2.48
2892	NASDAQ	SLP	Wed, Sep 8, 2010	2.35	2.44	2.35	2.40
2891	NASDAQ	SLP	Tue, Sep 7, 2010	2.38	2.48	2.35	2.46
2890	NASDAQ	SLP	Fri, Sep 3, 2010	2.40	2.46	2.40	2.41
2889	NASDAQ	SLP	Thu, Sep 2, 2010	2.48	2.48	2.43	2.48
2888	NASDAQ	SLP	Wed, Sep 1, 2010	2.44	2.48	2.43	2.43
2887	NASDAQ	SLP	Tue, Aug 31, 2010	2.45	2.49	2.44	2.46
2886	NASDAQ	SLP	Mon, Aug 30, 2010	2.35	2.47	2.35	2.47
2885	NASDAQ	SLP	Fri, Aug 27, 2010	2.31	2.39	2.31	2.37
2884	NASDAQ	SLP	Thu, Aug 26, 2010	2.38	2.39	2.33	2.37
2883	NASDAQ	SLP	Wed, Aug 25, 2010	2.35	2.40	2.34	2.39
2882	NASDAQ	SLP	Tue, Aug 24, 2010	2.35	2.37	2.30	2.37
2881	NASDAQ	SLP	Mon, Aug 23, 2010	2.40	2.46	2.33	2.40
2880	NASDAQ	SLP	Fri, Aug 20, 2010	2.40	2.43	2.37	2.42
2879	NASDAQ	SLP	Thu, Aug 19, 2010	2.45	2.45	2.40	2.41
2878	NASDAQ	SLP	Wed, Aug 18, 2010	2.47	2.48	2.40	2.45
2877	NASDAQ	SLP	Tue, Aug 17, 2010	2.39	2.48	2.34	2.45
2876	NASDAQ	SLP	Mon, Aug 16, 2010	2.41	2.41	2.32	2.33
2875	NASDAQ	SLP	Fri, Aug 13, 2010	2.37	2.42	2.36	2.38
2874	NASDAQ	SLP	Thu, Aug 12, 2010	2.35	2.37	2.30	2.37
2873	NASDAQ	SLP	Wed, Aug 11, 2010	2.41	2.43	2.35	2.37
2872	NASDAQ	SLP	Tue, Aug 10, 2010	2.35	2.49	2.32	2.41
2871	NASDAQ	SLP	Mon, Aug 9, 2010	2.40	2.45	2.38	2.39
2870	NASDAQ	SLP	Fri, Aug 6, 2010	2.45	2.49	2.38	2.43
2869	NASDAQ	SLP	Thu, Aug 5, 2010	2.42	2.45	2.37	2.45
2868	NASDAQ	SLP	Wed, Aug 4, 2010	2.39	2.45	2.38	2.42
2867	NASDAQ	SLP	Tue, Aug 3, 2010	2.40	2.42	2.30	2.35
2866	NASDAQ	SLP	Mon, Aug 2, 2010	2.40	2.43	2.31	2.40
2865	NASDAQ	SLP	Fri, Jul 30, 2010	2.30	2.50	2.30	2.40
2864	NASDAQ	SLP	Thu, Jul 29, 2010	2.36	2.39	2.30	2.30
2863	NASDAQ	SLP	Wed, Jul 28, 2010	2.39	2.40	2.36	2.36
2862	NASDAQ	SLP	Tue, Jul 27, 2010	2.41	2.41	2.30	2.36
2861	NASDAQ	SLP	Mon, Jul 26, 2010	2.30	2.46	2.30	2.46
2860	NASDAQ	SLP	Fri, Jul 23, 2010	2.40	2.46	2.31	2.38
2859	NASDAQ	SLP	Thu, Jul 22, 2010	2.50	2.51	2.40	2.44
2858	NASDAQ	SLP	Wed, Jul 21, 2010	2.49	2.54	2.45	2.51
2857	NASDAQ	SLP	Tue, Jul 20, 2010	2.54	2.54	2.38	2.49
2856	NASDAQ	SLP	Mon, Jul 19, 2010	2.52	2.58	2.50	2.51
2855	NASDAQ	SLP	Fri, Jul 16, 2010	2.52	2.52	2.46	2.52
2854	NASDAQ	SLP	Thu, Jul 15, 2010	2.48	2.51	2.45	2.51
2853	NASDAQ	SLP	Wed, Jul 14, 2010	2.52	2.55	2.44	2.50
2852	NASDAQ	SLP	Tue, Jul 13, 2010	2.47	2.55	2.45	2.52
2851	NASDAQ	SLP	Mon, Jul 12, 2010	2.42	2.47	2.40	2.45
2850	NASDAQ	SLP	Fri, Jul 9, 2010	2.37	2.46	2.37	2.37
2849	NASDAQ	SLP	Thu, Jul 8, 2010	2.49	2.50	2.31	2.32
2848	NASDAQ	SLP	Wed, Jul 7, 2010	2.34	2.47	2.33	2.47
2847	NASDAQ	SLP	Tue, Jul 6, 2010	2.30	2.45	2.30	2.34
2846	NASDAQ	SLP	Fri, Jul 2, 2010	2.37	2.42	2.30	2.30
2845	NASDAQ	SLP	Thu, Jul 1, 2010	2.47	2.47	2.35	2.35
2844	NASDAQ	SLP	Wed, Jun 30, 2010	2.46	2.46	2.40	2.42
2843	NASDAQ	SLP	Tue, Jun 29, 2010	2.45	2.47	2.31	2.43
2842	NASDAQ	SLP	Mon, Jun 28, 2010	2.39	2.45	2.34	2.45
2841	NASDAQ	SLP	Fri, Jun 25, 2010	2.39	2.45	2.30	2.31
2840	NASDAQ	SLP	Thu, Jun 24, 2010	2.23	2.39	2.20	2.35
2839	NASDAQ	SLP	Wed, Jun 23, 2010	2.25	2.40	2.12	2.20
2838	NASDAQ	SLP	Tue, Jun 22, 2010	2.28	2.35	2.20	2.34
2837	NASDAQ	SLP	Mon, Jun 21, 2010	2.26	2.34	2.21	2.26
2836	NASDAQ	SLP	Fri, Jun 18, 2010	2.26	2.26	2.19	2.25
2835	NASDAQ	SLP	Thu, Jun 17, 2010	2.33	2.33	2.12	2.26
2834	NASDAQ	SLP	Wed, Jun 16, 2010	2.28	2.31	2.21	2.26
2833	NASDAQ	SLP	Tue, Jun 15, 2010	2.18	2.29	2.17	2.24
2832	NASDAQ	SLP	Mon, Jun 14, 2010	2.12	2.20	2.06	2.16
2831	NASDAQ	SLP	Fri, Jun 11, 2010	2.16	2.19	2.09	2.13
2830	NASDAQ	SLP	Thu, Jun 10, 2010	2.03	2.22	2.03	2.14
2829	NASDAQ	SLP	Wed, Jun 9, 2010	2.24	2.24	2.02	2.04
2828	NASDAQ	SLP	Tue, Jun 8, 2010	2.20	2.35	2.20	2.27
2827	NASDAQ	SLP	Mon, Jun 7, 2010	2.40	2.40	2.20	2.20
2826	NASDAQ	SLP	Fri, Jun 4, 2010	2.38	2.45	2.28	2.35
2825	NASDAQ	SLP	Thu, Jun 3, 2010	2.44	2.47	2.32	2.46
2824	NASDAQ	SLP	Wed, Jun 2, 2010	2.45	2.45	2.38	2.40
2823	NASDAQ	SLP	Tue, Jun 1, 2010	2.29	2.47	2.29	2.43
2822	NASDAQ	SLP	Fri, May 28, 2010	2.36	2.44	2.35	2.41
2821	NASDAQ	SLP	Thu, May 27, 2010	2.45	2.47	2.30	2.42
2820	NASDAQ	SLP	Wed, May 26, 2010	2.37	2.43	2.37	2.39
2819	NASDAQ	SLP	Tue, May 25, 2010	2.18	2.40	2.12	2.36
2818	NASDAQ	SLP	Mon, May 24, 2010	2.40	2.47	2.29	2.30
2817	NASDAQ	SLP	Fri, May 21, 2010	2.20	2.42	2.14	2.37
2816	NASDAQ	SLP	Thu, May 20, 2010	2.40	2.45	2.09	2.22
2815	NASDAQ	SLP	Wed, May 19, 2010	2.50	2.50	2.30	2.40
2814	NASDAQ	SLP	Tue, May 18, 2010	2.42	2.50	2.38	2.50
2813	NASDAQ	SLP	Mon, May 17, 2010	2.28	2.40	2.25	2.38
2812	NASDAQ	SLP	Fri, May 14, 2010	2.17	2.31	2.07	2.20
2811	NASDAQ	SLP	Thu, May 13, 2010	2.21	2.34	2.13	2.13
2810	NASDAQ	SLP	Wed, May 12, 2010	2.18	2.35	2.08	2.17
2809	NASDAQ	SLP	Tue, May 11, 2010	2.04	2.22	2.03	2.11
2808	NASDAQ	SLP	Mon, May 10, 2010	2.30	2.32	2.05	2.07
2807	NASDAQ	SLP	Fri, May 7, 2010	2.37	2.41	2.21	2.25
2806	NASDAQ	SLP	Thu, May 6, 2010	2.45	2.50	2.20	2.27
2805	NASDAQ	SLP	Wed, May 5, 2010	2.29	2.47	2.28	2.46
2804	NASDAQ	SLP	Tue, May 4, 2010	2.45	2.48	2.26	2.33
2803	NASDAQ	SLP	Mon, May 3, 2010	2.48	2.50	2.43	2.50
2802	NASDAQ	SLP	Fri, Apr 30, 2010	2.29	2.50	2.24	2.42
2801	NASDAQ	SLP	Thu, Apr 29, 2010	2.26	2.36	2.22	2.32
2800	NASDAQ	SLP	Wed, Apr 28, 2010	2.30	2.40	2.26	2.26
2799	NASDAQ	SLP	Tue, Apr 27, 2010	2.40	2.40	2.30	2.30
2798	NASDAQ	SLP	Mon, Apr 26, 2010	2.40	2.41	2.30	2.30
2797	NASDAQ	SLP	Fri, Apr 23, 2010	2.40	2.47	2.38	2.38
2796	NASDAQ	SLP	Thu, Apr 22, 2010	2.43	2.49	2.40	2.40
2795	NASDAQ	SLP	Wed, Apr 21, 2010	2.48	2.60	2.41	2.43
2794	NASDAQ	SLP	Tue, Apr 20, 2010	2.49	2.50	2.40	2.48
2793	NASDAQ	SLP	Mon, Apr 19, 2010	2.39	2.50	2.35	2.49
2792	NASDAQ	SLP	Fri, Apr 16, 2010	2.26	2.36	2.26	2.35
2791	NASDAQ	SLP	Thu, Apr 15, 2010	2.25	2.40	2.20	2.24
2790	NASDAQ	SLP	Wed, Apr 14, 2010	2.34	2.34	2.16	2.20
2789	NASDAQ	SLP	Tue, Apr 13, 2010	1.90	2.27	1.90	2.26
2788	NASDAQ	SLP	Mon, Apr 12, 2010	1.89	1.90	1.85	1.90
2787	NASDAQ	SLP	Fri, Apr 9, 2010	1.88	1.90	1.84	1.84
2786	NASDAQ	SLP	Thu, Apr 8, 2010	1.84	1.84	1.80	1.84
2785	NASDAQ	SLP	Wed, Apr 7, 2010	1.85	1.85	1.78	1.78
2784	NASDAQ	SLP	Tue, Apr 6, 2010	1.81	1.81	1.76	1.81
2783	NASDAQ	SLP	Mon, Apr 5, 2010	1.79	1.79	1.65	1.76
2782	NASDAQ	SLP	Thu, Apr 1, 2010	1.76	1.76	1.71	1.75
2781	NASDAQ	SLP	Wed, Mar 31, 2010	1.76	1.80	1.76	1.76
2780	NASDAQ	SLP	Tue, Mar 30, 2010	1.75	1.82	1.75	1.80
2779	NASDAQ	SLP	Mon, Mar 29, 2010	1.80	1.81	1.75	1.76
2778	NASDAQ	SLP	Fri, Mar 26, 2010	1.80	1.83	1.78	1.82
2777	NASDAQ	SLP	Thu, Mar 25, 2010	1.80	1.82	1.80	1.80
2776	NASDAQ	SLP	Wed, Mar 24, 2010	1.81	1.82	1.79	1.80
2775	NASDAQ	SLP	Tue, Mar 23, 2010	1.80	1.83	1.78	1.81
2774	NASDAQ	SLP	Mon, Mar 22, 2010	1.82	1.83	1.78	1.79
2773	NASDAQ	SLP	Fri, Mar 19, 2010	1.73	1.82	1.65	1.82
2772	NASDAQ	SLP	Thu, Mar 18, 2010	1.77	1.80	1.73	1.73
2771	NASDAQ	SLP	Wed, Mar 17, 2010	1.80	1.82	1.78	1.79
2770	NASDAQ	SLP	Tue, Mar 16, 2010	1.74	1.82	1.73	1.75
2769	NASDAQ	SLP	Mon, Mar 15, 2010	1.79	1.82	1.75	1.77
2768	NASDAQ	SLP	Fri, Mar 12, 2010	1.76	1.79	1.73	1.79
2767	NASDAQ	SLP	Thu, Mar 11, 2010	1.78	1.80	1.73	1.80
2766	NASDAQ	SLP	Wed, Mar 10, 2010	1.78	1.83	1.72	1.79
2765	NASDAQ	SLP	Tue, Mar 9, 2010	1.76	1.84	1.76	1.76
2764	NASDAQ	SLP	Mon, Mar 8, 2010	1.82	1.85	1.76	1.78
2763	NASDAQ	SLP	Fri, Mar 5, 2010	1.84	1.85	1.78	1.80
2762	NASDAQ	SLP	Thu, Mar 4, 2010	1.78	1.90	1.77	1.77
2761	NASDAQ	SLP	Wed, Mar 3, 2010	1.70	1.72	1.68	1.71
2760	NASDAQ	SLP	Tue, Mar 2, 2010	1.68	1.76	1.63	1.71
2759	NASDAQ	SLP	Mon, Mar 1, 2010	1.67	1.68	1.63	1.67
2758	NASDAQ	SLP	Fri, Feb 26, 2010	1.67	1.68	1.65	1.67
2757	NASDAQ	SLP	Thu, Feb 25, 2010	1.68	1.68	1.65	1.65
2756	NASDAQ	SLP	Wed, Feb 24, 2010	1.66	1.71	1.65	1.66
2755	NASDAQ	SLP	Tue, Feb 23, 2010	1.69	1.69	1.62	1.65
2754	NASDAQ	SLP	Mon, Feb 22, 2010	1.69	1.73	1.69	1.71
2753	NASDAQ	SLP	Fri, Feb 19, 2010	1.69	1.71	1.68	1.70
2752	NASDAQ	SLP	Thu, Feb 18, 2010	1.72	1.72	1.68	1.69
2751	NASDAQ	SLP	Wed, Feb 17, 2010	1.70	1.70	1.69	1.70
2750	NASDAQ	SLP	Tue, Feb 16, 2010	1.70	1.72	1.68	1.69
2749	NASDAQ	SLP	Fri, Feb 12, 2010	1.70	1.70	1.69	1.69
2748	NASDAQ	SLP	Thu, Feb 11, 2010	1.69	1.72	1.68	1.69
2747	NASDAQ	SLP	Wed, Feb 10, 2010	1.72	1.72	1.69	1.69
2746	NASDAQ	SLP	Tue, Feb 9, 2010	1.71	1.75	1.67	1.72
2745	NASDAQ	SLP	Mon, Feb 8, 2010	1.72	1.84	1.65	1.67
2744	NASDAQ	SLP	Fri, Feb 5, 2010	1.67	1.67	1.56	1.62
2743	NASDAQ	SLP	Thu, Feb 4, 2010	1.60	1.66	1.57	1.66
2742	NASDAQ	SLP	Wed, Feb 3, 2010	1.65	1.69	1.63	1.63
2741	NASDAQ	SLP	Tue, Feb 2, 2010	1.65	1.69	1.65	1.66
2740	NASDAQ	SLP	Mon, Feb 1, 2010	1.70	1.70	1.63	1.65
2739	NASDAQ	SLP	Fri, Jan 29, 2010	1.70	1.70	1.65	1.67
2738	NASDAQ	SLP	Thu, Jan 28, 2010	1.68	1.70	1.66	1.69
2737	NASDAQ	SLP	Wed, Jan 27, 2010	1.72	1.72	1.66	1.67
2736	NASDAQ	SLP	Tue, Jan 26, 2010	1.65	1.68	1.60	1.67
2735	NASDAQ	SLP	Mon, Jan 25, 2010	1.65	1.65	1.60	1.64
2734	NASDAQ	SLP	Fri, Jan 22, 2010	1.58	1.65	1.52	1.59
2733	NASDAQ	SLP	Thu, Jan 21, 2010	1.40	1.59	1.40	1.58
2732	NASDAQ	SLP	Wed, Jan 20, 2010	1.47	1.51	1.40	1.40
2731	NASDAQ	SLP	Tue, Jan 19, 2010	1.52	1.52	1.42	1.48
2730	NASDAQ	SLP	Fri, Jan 15, 2010	1.65	1.65	1.50	1.52
2729	NASDAQ	SLP	Thu, Jan 14, 2010	1.52	1.62	1.52	1.60
2728	NASDAQ	SLP	Wed, Jan 13, 2010	1.41	1.54	1.41	1.50
2727	NASDAQ	SLP	Tue, Jan 12, 2010	1.35	1.40	1.35	1.36
2726	NASDAQ	SLP	Mon, Jan 11, 2010	1.40	1.40	1.35	1.35
2725	NASDAQ	SLP	Fri, Jan 8, 2010	1.36	1.42	1.36	1.36
2724	NASDAQ	SLP	Thu, Jan 7, 2010	1.38	1.39	1.33	1.36
2723	NASDAQ	SLP	Wed, Jan 6, 2010	1.38	1.42	1.38	1.42
2722	NASDAQ	SLP	Tue, Jan 5, 2010	1.41	1.41	1.35	1.39
2721	NASDAQ	SLP	Mon, Jan 4, 2010	1.37	1.43	1.30	1.38
2720	NASDAQ	SLP	Thu, Dec 31, 2009	1.35	1.40	1.35	1.38
2719	NASDAQ	SLP	Wed, Dec 30, 2009	1.40	1.42	1.34	1.35
2718	NASDAQ	SLP	Tue, Dec 29, 2009	1.40	1.40	1.40	1.40
2717	NASDAQ	SLP	Mon, Dec 28, 2009	1.41	1.41	1.40	1.41
2716	NASDAQ	SLP	Thu, Dec 24, 2009	1.41	1.44	1.40	1.41
2715	NASDAQ	SLP	Wed, Dec 23, 2009	1.45	1.45	1.39	1.43
2714	NASDAQ	SLP	Tue, Dec 22, 2009	1.38	1.46	1.38	1.45
2713	NASDAQ	SLP	Mon, Dec 21, 2009	1.38	1.40	1.37	1.40
2712	NASDAQ	SLP	Fri, Dec 18, 2009	1.42	1.47	1.40	1.40
2711	NASDAQ	SLP	Thu, Dec 17, 2009	1.43	1.45	1.42	1.44
2710	NASDAQ	SLP	Wed, Dec 16, 2009	1.45	1.47	1.43	1.47
2709	NASDAQ	SLP	Tue, Dec 15, 2009	1.48	1.49	1.42	1.43
2708	NASDAQ	SLP	Mon, Dec 14, 2009	1.45	1.45	1.42	1.45
2707	NASDAQ	SLP	Fri, Dec 11, 2009	1.40	1.44	1.40	1.40
2706	NASDAQ	SLP	Thu, Dec 10, 2009	1.39	1.44	1.39	1.40
2705	NASDAQ	SLP	Wed, Dec 9, 2009	1.42	1.45	1.40	1.43
2704	NASDAQ	SLP	Tue, Dec 8, 2009	1.48	1.49	1.45	1.49
2703	NASDAQ	SLP	Mon, Dec 7, 2009	1.41	1.50	1.40	1.44
2702	NASDAQ	SLP	Fri, Dec 4, 2009	1.42	1.50	1.37	1.50
2701	NASDAQ	SLP	Thu, Dec 3, 2009	1.45	1.46	1.36	1.36
2700	NASDAQ	SLP	Wed, Dec 2, 2009	1.40	1.45	1.40	1.41
2699	NASDAQ	SLP	Tue, Dec 1, 2009	1.37	1.39	1.37	1.39
2698	NASDAQ	SLP	Mon, Nov 30, 2009	1.52	1.52	1.35	1.41
2697	NASDAQ	SLP	Fri, Nov 27, 2009	1.43	1.44	1.43	1.44
2696	NASDAQ	SLP	Wed, Nov 25, 2009	1.32	1.50	1.32	1.44
2695	NASDAQ	SLP	Tue, Nov 24, 2009	1.44	1.46	1.30	1.32
2694	NASDAQ	SLP	Mon, Nov 23, 2009	1.53	1.54	1.46	1.46
2693	NASDAQ	SLP	Fri, Nov 20, 2009	1.53	1.54	1.52	1.52
2692	NASDAQ	SLP	Thu, Nov 19, 2009	1.55	1.57	1.53	1.57
2691	NASDAQ	SLP	Wed, Nov 18, 2009	1.50	1.63	1.50	1.52
2690	NASDAQ	SLP	Tue, Nov 17, 2009	1.37	1.47	1.37	1.42
2689	NASDAQ	SLP	Mon, Nov 16, 2009	1.44	1.50	1.40	1.40
2688	NASDAQ	SLP	Fri, Nov 13, 2009	1.43	1.48	1.42	1.47
2687	NASDAQ	SLP	Thu, Nov 12, 2009	1.43	1.43	1.43	1.43
2686	NASDAQ	SLP	Wed, Nov 11, 2009	1.49	1.50	1.44	1.49
2685	NASDAQ	SLP	Tue, Nov 10, 2009	1.50	1.50	1.43	1.43
2684	NASDAQ	SLP	Mon, Nov 9, 2009	1.53	1.59	1.46	1.50
2683	NASDAQ	SLP	Fri, Nov 6, 2009	1.41	1.60	1.41	1.53
2682	NASDAQ	SLP	Thu, Nov 5, 2009	1.45	1.45	1.44	1.45
2681	NASDAQ	SLP	Wed, Nov 4, 2009	1.40	1.45	1.40	1.45
2680	NASDAQ	SLP	Tue, Nov 3, 2009	1.40	1.42	1.39	1.42
2679	NASDAQ	SLP	Mon, Nov 2, 2009	1.38	1.50	1.38	1.48
2678	NASDAQ	SLP	Fri, Oct 30, 2009	1.50	1.50	1.30	1.45
2677	NASDAQ	SLP	Thu, Oct 29, 2009	1.51	1.52	1.50	1.50
2676	NASDAQ	SLP	Wed, Oct 28, 2009	1.59	1.60	1.55	1.55
2675	NASDAQ	SLP	Tue, Oct 27, 2009	1.58	1.62	1.55	1.59
2674	NASDAQ	SLP	Mon, Oct 26, 2009	1.59	1.63	1.59	1.62
2673	NASDAQ	SLP	Fri, Oct 23, 2009	1.56	1.65	1.56	1.57
2672	NASDAQ	SLP	Thu, Oct 22, 2009	1.59	1.59	1.55	1.56
2671	NASDAQ	SLP	Wed, Oct 21, 2009	1.64	1.66	1.61	1.61
2670	NASDAQ	SLP	Tue, Oct 20, 2009	1.63	1.66	1.61	1.61
2669	NASDAQ	SLP	Mon, Oct 19, 2009	1.58	1.65	1.57	1.65
2668	NASDAQ	SLP	Fri, Oct 16, 2009	1.62	1.62	1.59	1.59
2667	NASDAQ	SLP	Thu, Oct 15, 2009	1.50	1.61	1.50	1.60
2666	NASDAQ	SLP	Wed, Oct 14, 2009	1.52	1.52	1.50	1.51
2665	NASDAQ	SLP	Tue, Oct 13, 2009	1.50	1.57	1.50	1.52
2664	NASDAQ	SLP	Mon, Oct 12, 2009	1.54	1.55	1.52	1.53
2663	NASDAQ	SLP	Fri, Oct 9, 2009	1.56	1.59	1.53	1.56
2662	NASDAQ	SLP	Thu, Oct 8, 2009	1.55	1.56	1.53	1.53
2661	NASDAQ	SLP	Wed, Oct 7, 2009	1.53	1.58	1.53	1.54
2660	NASDAQ	SLP	Tue, Oct 6, 2009	1.58	1.58	1.57	1.58
2659	NASDAQ	SLP	Mon, Oct 5, 2009	1.54	1.54	1.53	1.54
2658	NASDAQ	SLP	Fri, Oct 2, 2009	1.59	1.59	1.54	1.54
2657	NASDAQ	SLP	Thu, Oct 1, 2009	1.56	1.56	1.55	1.55
2656	NASDAQ	SLP	Wed, Sep 30, 2009	1.55	1.61	1.54	1.57
2655	NASDAQ	SLP	Tue, Sep 29, 2009	1.61	1.62	1.54	1.59
2654	NASDAQ	SLP	Mon, Sep 28, 2009	1.56	1.57	1.56	1.56
2653	NASDAQ	SLP	Fri, Sep 25, 2009	1.52	1.64	1.52	1.57
2652	NASDAQ	SLP	Thu, Sep 24, 2009	1.64	1.71	1.55	1.58
2651	NASDAQ	SLP	Wed, Sep 23, 2009	1.66	1.72	1.62	1.66
2650	NASDAQ	SLP	Tue, Sep 22, 2009	1.64	1.70	1.64	1.67
2649	NASDAQ	SLP	Mon, Sep 21, 2009	1.61	1.68	1.55	1.67
2648	NASDAQ	SLP	Fri, Sep 18, 2009	1.67	1.73	1.63	1.66
2647	NASDAQ	SLP	Thu, Sep 17, 2009	1.64	1.72	1.64	1.71
2646	NASDAQ	SLP	Wed, Sep 16, 2009	1.70	1.73	1.62	1.67
2645	NASDAQ	SLP	Tue, Sep 15, 2009	1.70	1.74	1.69	1.73
2644	NASDAQ	SLP	Mon, Sep 14, 2009	1.71	1.74	1.70	1.70
2643	NASDAQ	SLP	Fri, Sep 11, 2009	1.68	1.75	1.68	1.75
2642	NASDAQ	SLP	Thu, Sep 10, 2009	1.68	1.75	1.68	1.69
2641	NASDAQ	SLP	Wed, Sep 9, 2009	1.68	1.73	1.68	1.72
2640	NASDAQ	SLP	Tue, Sep 8, 2009	1.70	1.74	1.68	1.68
2639	NASDAQ	SLP	Fri, Sep 4, 2009	1.71	1.75	1.68	1.72
2638	NASDAQ	SLP	Thu, Sep 3, 2009	1.70	1.74	1.68	1.74
2637	NASDAQ	SLP	Wed, Sep 2, 2009	1.70	1.73	1.70	1.70
2636	NASDAQ	SLP	Tue, Sep 1, 2009	1.76	1.82	1.75	1.79
2635	NASDAQ	SLP	Mon, Aug 31, 2009	1.81	1.81	1.75	1.80
2634	NASDAQ	SLP	Fri, Aug 28, 2009	1.80	1.85	1.80	1.81
2633	NASDAQ	SLP	Thu, Aug 27, 2009	1.75	1.81	1.70	1.73
2632	NASDAQ	SLP	Wed, Aug 26, 2009	1.75	2.00	1.70	1.71
2631	NASDAQ	SLP	Tue, Aug 25, 2009	1.80	1.80	1.69	1.69
2630	NASDAQ	SLP	Mon, Aug 24, 2009	1.75	1.80	1.59	1.80
2629	NASDAQ	SLP	Fri, Aug 21, 2009	1.62	1.75	1.62	1.71
2628	NASDAQ	SLP	Thu, Aug 20, 2009	1.65	1.69	1.50	1.68
2627	NASDAQ	SLP	Wed, Aug 19, 2009	1.82	1.82	1.50	1.60
2626	NASDAQ	SLP	Tue, Aug 18, 2009	1.79	1.80	1.73	1.80
2625	NASDAQ	SLP	Mon, Aug 17, 2009	1.75	1.81	1.60	1.75
2624	NASDAQ	SLP	Fri, Aug 14, 2009	1.63	1.72	1.60	1.72
2623	NASDAQ	SLP	Thu, Aug 13, 2009	1.70	1.72	1.66	1.69
2622	NASDAQ	SLP	Wed, Aug 12, 2009	1.75	1.79	1.60	1.71
2621	NASDAQ	SLP	Tue, Aug 11, 2009	1.70	1.79	1.55	1.79
2620	NASDAQ	SLP	Mon, Aug 10, 2009	1.65	1.80	1.50	1.69
2619	NASDAQ	SLP	Fri, Aug 7, 2009	1.60	1.62	1.56	1.62
2618	NASDAQ	SLP	Thu, Aug 6, 2009	1.63	1.63	1.56	1.60
2617	NASDAQ	SLP	Wed, Aug 5, 2009	1.64	1.65	1.61	1.64
2616	NASDAQ	SLP	Tue, Aug 4, 2009	1.60	1.64	1.55	1.60
2615	NASDAQ	SLP	Mon, Aug 3, 2009	1.62	1.65	1.55	1.60
2614	NASDAQ	SLP	Fri, Jul 31, 2009	1.55	1.55	1.53	1.54
2613	NASDAQ	SLP	Thu, Jul 30, 2009	1.55	1.57	1.52	1.52
2612	NASDAQ	SLP	Wed, Jul 29, 2009	1.53	1.55	1.52	1.55
2611	NASDAQ	SLP	Tue, Jul 28, 2009	1.50	1.53	1.50	1.52
2610	NASDAQ	SLP	Mon, Jul 27, 2009	1.48	1.51	1.45	1.50
2609	NASDAQ	SLP	Fri, Jul 24, 2009	1.50	1.55	1.48	1.50
2608	NASDAQ	SLP	Thu, Jul 23, 2009	1.42	1.56	1.40	1.50
2607	NASDAQ	SLP	Wed, Jul 22, 2009	1.58	1.58	1.40	1.46
2606	NASDAQ	SLP	Tue, Jul 21, 2009	1.55	1.59	1.52	1.52
2605	NASDAQ	SLP	Mon, Jul 20, 2009	1.55	1.62	1.50	1.52
2604	NASDAQ	SLP	Fri, Jul 17, 2009	1.53	1.60	1.51	1.57
2603	NASDAQ	SLP	Thu, Jul 16, 2009	1.76	1.76	1.50	1.53
2602	NASDAQ	SLP	Wed, Jul 15, 2009	1.59	1.84	1.51	1.77
2601	NASDAQ	SLP	Tue, Jul 14, 2009	1.90	1.90	1.76	1.77
2600	NASDAQ	SLP	Mon, Jul 13, 2009	1.70	2.05	1.66	1.86
2599	NASDAQ	SLP	Fri, Jul 10, 2009	1.54	1.71	1.54	1.71
2598	NASDAQ	SLP	Thu, Jul 9, 2009	1.52	1.58	1.52	1.58
2597	NASDAQ	SLP	Wed, Jul 8, 2009	1.52	1.55	1.52	1.52
2596	NASDAQ	SLP	Tue, Jul 7, 2009	1.52	1.58	1.52	1.52
2595	NASDAQ	SLP	Mon, Jul 6, 2009	1.60	1.60	1.52	1.57
2594	NASDAQ	SLP	Thu, Jul 2, 2009	1.52	1.55	1.51	1.55
2593	NASDAQ	SLP	Wed, Jul 1, 2009	1.53	1.59	1.52	1.53
2592	NASDAQ	SLP	Tue, Jun 30, 2009	1.50	1.53	1.49	1.52
2591	NASDAQ	SLP	Mon, Jun 29, 2009	1.50	1.53	1.50	1.53
2590	NASDAQ	SLP	Fri, Jun 26, 2009	1.45	1.53	1.38	1.50
2589	NASDAQ	SLP	Thu, Jun 25, 2009	1.48	1.49	1.35	1.48
2588	NASDAQ	SLP	Wed, Jun 24, 2009	1.46	1.53	1.32	1.53
2587	NASDAQ	SLP	Tue, Jun 23, 2009	1.37	1.59	1.37	1.59
2586	NASDAQ	SLP	Mon, Jun 22, 2009	1.44	1.47	1.32	1.36
2585	NASDAQ	SLP	Fri, Jun 19, 2009	1.42	1.55	1.32	1.37
2584	NASDAQ	SLP	Thu, Jun 18, 2009	1.50	1.59	1.42	1.42
2583	NASDAQ	SLP	Wed, Jun 17, 2009	1.45	1.49	1.30	1.49
2582	NASDAQ	SLP	Tue, Jun 16, 2009	1.52	1.58	1.32	1.45
2581	NASDAQ	SLP	Mon, Jun 15, 2009	1.61	1.65	1.50	1.54
2580	NASDAQ	SLP	Fri, Jun 12, 2009	1.64	1.64	1.46	1.56
2579	NASDAQ	SLP	Thu, Jun 11, 2009	1.65	1.74	1.45	1.59
2578	NASDAQ	SLP	Wed, Jun 10, 2009	1.43	1.77	1.30	1.63
2577	NASDAQ	SLP	Tue, Jun 9, 2009	1.34	1.35	1.30	1.35
2576	NASDAQ	SLP	Mon, Jun 8, 2009	1.35	1.35	1.18	1.35
2575	NASDAQ	SLP	Fri, Jun 5, 2009	1.25	1.35	1.25	1.34
2574	NASDAQ	SLP	Thu, Jun 4, 2009	1.23	1.27	1.17	1.27
2573	NASDAQ	SLP	Wed, Jun 3, 2009	1.12	1.23	1.12	1.23
2572	NASDAQ	SLP	Tue, Jun 2, 2009	1.17	1.23	1.12	1.20
2571	NASDAQ	SLP	Mon, Jun 1, 2009	1.10	1.24	1.09	1.20
2570	NASDAQ	SLP	Fri, May 29, 2009	1.13	1.13	1.11	1.11
2569	NASDAQ	SLP	Thu, May 28, 2009	1.10	1.13	1.09	1.13
2568	NASDAQ	SLP	Wed, May 27, 2009	1.12	1.13	1.10	1.12
2567	NASDAQ	SLP	Tue, May 26, 2009	1.10	1.10	1.09	1.09
2566	NASDAQ	SLP	Fri, May 22, 2009	1.09	1.13	1.08	1.13
2565	NASDAQ	SLP	Thu, May 21, 2009	1.09	1.10	1.08	1.10
2564	NASDAQ	SLP	Wed, May 20, 2009	1.12	1.15	1.09	1.09
2563	NASDAQ	SLP	Tue, May 19, 2009	1.08	1.14	1.08	1.11
2562	NASDAQ	SLP	Mon, May 18, 2009	1.08	1.15	1.08	1.14
2561	NASDAQ	SLP	Fri, May 15, 2009	1.06	1.14	1.06	1.14
2560	NASDAQ	SLP	Thu, May 14, 2009	1.10	1.11	1.05	1.09
2559	NASDAQ	SLP	Wed, May 13, 2009	1.13	1.14	1.06	1.07
2558	NASDAQ	SLP	Tue, May 12, 2009	1.11	1.12	1.09	1.12
2557	NASDAQ	SLP	Mon, May 11, 2009	1.09	1.12	1.09	1.11
2556	NASDAQ	SLP	Fri, May 8, 2009	1.08	1.11	1.05	1.10
2555	NASDAQ	SLP	Thu, May 7, 2009	1.08	1.12	1.08	1.10
2554	NASDAQ	SLP	Wed, May 6, 2009	1.12	1.12	1.08	1.11
2553	NASDAQ	SLP	Tue, May 5, 2009	1.14	1.14	1.06	1.12
2552	NASDAQ	SLP	Mon, May 4, 2009	1.13	1.15	1.11	1.13
2551	NASDAQ	SLP	Fri, May 1, 2009	1.12	1.13	1.12	1.12
2550	NASDAQ	SLP	Thu, Apr 30, 2009	1.14	1.14	1.12	1.14
2549	NASDAQ	SLP	Wed, Apr 29, 2009	1.13	1.14	1.10	1.14
2548	NASDAQ	SLP	Tue, Apr 28, 2009	1.14	1.14	1.12	1.13
2547	NASDAQ	SLP	Mon, Apr 27, 2009	1.15	1.18	1.12	1.12
2546	NASDAQ	SLP	Fri, Apr 24, 2009	1.19	1.20	1.15	1.16
2545	NASDAQ	SLP	Thu, Apr 23, 2009	1.20	1.20	1.15	1.20
2544	NASDAQ	SLP	Wed, Apr 22, 2009	1.20	1.20	1.15	1.17
2543	NASDAQ	SLP	Tue, Apr 21, 2009	1.20	1.23	1.18	1.19
2542	NASDAQ	SLP	Mon, Apr 20, 2009	1.25	1.25	1.14	1.25
2541	NASDAQ	SLP	Fri, Apr 17, 2009	1.17	1.20	1.14	1.19
2540	NASDAQ	SLP	Thu, Apr 16, 2009	1.05	1.16	1.03	1.14
2539	NASDAQ	SLP	Wed, Apr 15, 2009	1.04	1.06	1.00	1.05
2538	NASDAQ	SLP	Tue, Apr 14, 2009	0.99	1.03	0.96	1.01
2537	NASDAQ	SLP	Mon, Apr 13, 2009	0.99	1.02	0.98	0.98
2536	NASDAQ	SLP	Thu, Apr 9, 2009	1.02	1.02	0.95	0.95
2535	NASDAQ	SLP	Wed, Apr 8, 2009	0.95	1.05	0.95	1.02
2534	NASDAQ	SLP	Tue, Apr 7, 2009	1.02	1.05	1.00	1.00
2533	NASDAQ	SLP	Mon, Apr 6, 2009	0.96	1.03	0.96	1.03
2532	NASDAQ	SLP	Fri, Apr 3, 2009	0.95	0.98	0.95	0.97
2531	NASDAQ	SLP	Thu, Apr 2, 2009	0.92	0.97	0.92	0.95
2530	NASDAQ	SLP	Wed, Apr 1, 2009	0.93	0.94	0.90	0.92
2529	NASDAQ	SLP	Tue, Mar 31, 2009	0.92	0.94	0.90	0.90
2528	NASDAQ	SLP	Mon, Mar 30, 2009	0.95	0.95	0.90	0.92
2527	NASDAQ	SLP	Fri, Mar 27, 2009	0.91	0.95	0.90	0.95
2526	NASDAQ	SLP	Thu, Mar 26, 2009	0.95	0.95	0.92	0.93
2525	NASDAQ	SLP	Wed, Mar 25, 2009	0.95	0.96	0.92	0.95
2524	NASDAQ	SLP	Tue, Mar 24, 2009	0.93	0.98	0.91	0.98
2523	NASDAQ	SLP	Mon, Mar 23, 2009	0.91	0.99	0.91	0.97
2522	NASDAQ	SLP	Fri, Mar 20, 2009	0.91	0.98	0.91	0.97
2521	NASDAQ	SLP	Thu, Mar 19, 2009	0.92	0.98	0.91	0.97
2520	NASDAQ	SLP	Wed, Mar 18, 2009	0.99	1.00	0.91	0.97
2519	NASDAQ	SLP	Tue, Mar 17, 2009	1.00	1.00	0.90	0.98
2518	NASDAQ	SLP	Mon, Mar 16, 2009	0.98	1.02	0.95	1.00
2517	NASDAQ	SLP	Fri, Mar 13, 2009	0.98	1.00	0.92	0.93
2516	NASDAQ	SLP	Thu, Mar 12, 2009	0.92	0.98	0.87	0.96
2515	NASDAQ	SLP	Wed, Mar 11, 2009	0.95	0.99	0.88	0.92
2514	NASDAQ	SLP	Tue, Mar 10, 2009	0.94	0.96	0.90	0.95
2513	NASDAQ	SLP	Mon, Mar 9, 2009	0.96	0.97	0.90	0.91
2512	NASDAQ	SLP	Fri, Mar 6, 2009	0.99	1.00	0.92	0.98
2511	NASDAQ	SLP	Thu, Mar 5, 2009	0.92	0.92	0.90	0.92
2510	NASDAQ	SLP	Wed, Mar 4, 2009	0.92	0.92	0.90	0.92
2509	NASDAQ	SLP	Tue, Mar 3, 2009	0.93	1.01	0.90	0.92
2508	NASDAQ	SLP	Mon, Mar 2, 2009	0.92	1.02	0.92	0.94
2507	NASDAQ	SLP	Fri, Feb 27, 2009	0.98	1.01	0.92	0.92
2506	NASDAQ	SLP	Thu, Feb 26, 2009	0.99	1.01	0.92	1.00
2505	NASDAQ	SLP	Wed, Feb 25, 2009	0.92	1.00	0.92	0.99
2504	NASDAQ	SLP	Tue, Feb 24, 2009	0.96	0.96	0.91	0.96
2503	NASDAQ	SLP	Mon, Feb 23, 2009	0.90	1.00	0.90	0.97
2502	NASDAQ	SLP	Fri, Feb 20, 2009	0.99	0.99	0.79	0.87
2501	NASDAQ	SLP	Thu, Feb 19, 2009	1.03	1.05	1.03	1.05
2500	NASDAQ	SLP	Wed, Feb 18, 2009	1.00	1.03	0.96	1.03
2499	NASDAQ	SLP	Tue, Feb 17, 2009	1.00	1.03	0.96	1.03
2498	NASDAQ	SLP	Fri, Feb 13, 2009	1.01	1.04	0.98	1.00
2497	NASDAQ	SLP	Thu, Feb 12, 2009	1.00	1.05	1.00	1.04
2496	NASDAQ	SLP	Wed, Feb 11, 2009	1.04	1.05	0.99	1.04
2495	NASDAQ	SLP	Tue, Feb 10, 2009	1.02	1.07	0.99	1.05
2494	NASDAQ	SLP	Mon, Feb 9, 2009	1.00	1.07	1.00	1.05
2493	NASDAQ	SLP	Fri, Feb 6, 2009	1.00	1.02	0.96	1.02
2492	NASDAQ	SLP	Thu, Feb 5, 2009	0.97	1.02	0.97	1.01
2491	NASDAQ	SLP	Wed, Feb 4, 2009	1.01	1.06	0.98	1.00
2490	NASDAQ	SLP	Tue, Feb 3, 2009	0.97	1.05	0.97	1.04
2489	NASDAQ	SLP	Mon, Feb 2, 2009	1.07	1.09	0.96	1.07
2488	NASDAQ	SLP	Fri, Jan 30, 2009	1.00	1.09	0.98	1.08
2487	NASDAQ	SLP	Thu, Jan 29, 2009	1.00	1.04	1.00	1.03
2486	NASDAQ	SLP	Wed, Jan 28, 2009	1.01	1.05	1.00	1.02
2485	NASDAQ	SLP	Tue, Jan 27, 2009	1.00	1.03	1.00	1.03
2484	NASDAQ	SLP	Mon, Jan 26, 2009	0.99	1.03	0.98	1.02
2483	NASDAQ	SLP	Fri, Jan 23, 2009	0.98	1.03	0.98	1.02
2482	NASDAQ	SLP	Thu, Jan 22, 2009	0.99	1.02	0.98	0.98
2481	NASDAQ	SLP	Wed, Jan 21, 2009	1.02	1.03	0.96	1.03
2480	NASDAQ	SLP	Tue, Jan 20, 2009	1.00	1.08	1.00	1.04
2479	NASDAQ	SLP	Fri, Jan 16, 2009	1.05	1.08	0.96	1.03
2478	NASDAQ	SLP	Thu, Jan 15, 2009	1.07	1.10	0.96	1.05
2477	NASDAQ	SLP	Wed, Jan 14, 2009	1.05	1.09	1.05	1.08
2476	NASDAQ	SLP	Tue, Jan 13, 2009	1.08	1.12	1.02	1.12
2475	NASDAQ	SLP	Mon, Jan 12, 2009	1.15	1.15	1.01	1.08
2474	NASDAQ	SLP	Fri, Jan 9, 2009	1.08	1.17	1.00	1.10
2473	NASDAQ	SLP	Thu, Jan 8, 2009	0.99	1.04	0.99	1.04
2472	NASDAQ	SLP	Wed, Jan 7, 2009	1.01	1.02	0.95	1.01
2471	NASDAQ	SLP	Tue, Jan 6, 2009	1.00	1.03	0.94	1.01
2470	NASDAQ	SLP	Mon, Jan 5, 2009	1.00	1.00	0.98	0.99
2469	NASDAQ	SLP	Fri, Jan 2, 2009	0.92	1.00	0.92	1.00
2468	NASDAQ	SLP	Wed, Dec 31, 2008	0.92	0.94	0.87	0.92
2467	NASDAQ	SLP	Tue, Dec 30, 2008	0.92	0.97	0.90	0.95
2466	NASDAQ	SLP	Mon, Dec 29, 2008	0.91	0.97	0.90	0.94
2465	NASDAQ	SLP	Fri, Dec 26, 2008	0.93	0.96	0.90	0.91
2464	NASDAQ	SLP	Wed, Dec 24, 2008	0.94	0.97	0.93	0.94
2463	NASDAQ	SLP	Tue, Dec 23, 2008	0.92	0.98	0.92	0.94
2462	NASDAQ	SLP	Mon, Dec 22, 2008	0.98	0.99	0.93	0.93
2461	NASDAQ	SLP	Fri, Dec 19, 2008	0.98	0.99	0.95	0.95
2460	NASDAQ	SLP	Thu, Dec 18, 2008	0.98	0.99	0.94	0.99
2459	NASDAQ	SLP	Wed, Dec 17, 2008	0.94	0.99	0.93	0.99
2458	NASDAQ	SLP	Tue, Dec 16, 2008	0.98	1.00	0.94	0.99
2457	NASDAQ	SLP	Mon, Dec 15, 2008	0.94	1.00	0.94	1.00
2456	NASDAQ	SLP	Fri, Dec 12, 2008	0.97	0.99	0.95	0.98
2455	NASDAQ	SLP	Thu, Dec 11, 2008	0.95	0.99	0.91	0.97
2454	NASDAQ	SLP	Wed, Dec 10, 2008	0.98	0.98	0.96	0.98
2453	NASDAQ	SLP	Tue, Dec 9, 2008	0.92	0.98	0.90	0.98
2452	NASDAQ	SLP	Mon, Dec 8, 2008	0.95	1.00	0.90	0.96
2451	NASDAQ	SLP	Fri, Dec 5, 2008	0.95	0.95	0.92	0.95
2450	NASDAQ	SLP	Thu, Dec 4, 2008	0.99	1.02	0.96	0.97
2449	NASDAQ	SLP	Wed, Dec 3, 2008	1.01	1.02	0.95	0.99
2448	NASDAQ	SLP	Tue, Dec 2, 2008	1.00	1.04	0.95	1.02
2447	NASDAQ	SLP	Mon, Dec 1, 2008	1.00	1.12	0.98	1.00
2446	NASDAQ	SLP	Fri, Nov 28, 2008	1.01	1.07	1.00	1.01
2445	NASDAQ	SLP	Wed, Nov 26, 2008	1.05	1.05	1.01	1.05
2444	NASDAQ	SLP	Tue, Nov 25, 2008	1.14	1.14	1.01	1.04
2443	NASDAQ	SLP	Mon, Nov 24, 2008	1.11	1.18	1.05	1.05
2442	NASDAQ	SLP	Fri, Nov 21, 2008	1.05	1.18	1.05	1.18
2441	NASDAQ	SLP	Thu, Nov 20, 2008	1.22	1.30	1.05	1.13
2440	NASDAQ	SLP	Wed, Nov 19, 2008	1.25	1.30	1.25	1.28
2439	NASDAQ	SLP	Tue, Nov 18, 2008	1.14	1.31	1.14	1.31
2438	NASDAQ	SLP	Mon, Nov 17, 2008	1.20	1.20	1.14	1.17
2437	NASDAQ	SLP	Fri, Nov 14, 2008	1.10	1.15	1.10	1.14
2436	NASDAQ	SLP	Thu, Nov 13, 2008	1.13	1.13	1.08	1.12
2435	NASDAQ	SLP	Wed, Nov 12, 2008	1.15	1.17	1.05	1.11
2434	NASDAQ	SLP	Tue, Nov 11, 2008	1.10	1.19	1.08	1.17
2433	NASDAQ	SLP	Mon, Nov 10, 2008	1.20	1.23	1.11	1.19
2432	NASDAQ	SLP	Fri, Nov 7, 2008	1.16	1.22	1.15	1.22
2431	NASDAQ	SLP	Thu, Nov 6, 2008	1.20	1.20	1.15	1.19
2430	NASDAQ	SLP	Wed, Nov 5, 2008	1.16	1.23	1.15	1.21
2429	NASDAQ	SLP	Tue, Nov 4, 2008	1.19	1.22	1.15	1.19
2428	NASDAQ	SLP	Mon, Nov 3, 2008	1.15	1.20	1.06	1.18
2427	NASDAQ	SLP	Fri, Oct 31, 2008	1.10	1.20	1.10	1.20
2426	NASDAQ	SLP	Thu, Oct 30, 2008	1.12	1.19	1.09	1.13
2425	NASDAQ	SLP	Wed, Oct 29, 2008	1.15	1.17	1.10	1.10
2424	NASDAQ	SLP	Tue, Oct 28, 2008	1.19	1.20	1.11	1.11
2423	NASDAQ	SLP	Mon, Oct 27, 2008	1.15	1.22	1.14	1.17
2422	NASDAQ	SLP	Fri, Oct 24, 2008	1.10	1.23	1.10	1.23
2421	NASDAQ	SLP	Thu, Oct 23, 2008	1.19	1.23	1.13	1.18
2420	NASDAQ	SLP	Wed, Oct 22, 2008	1.13	1.22	1.05	1.15
2419	NASDAQ	SLP	Tue, Oct 21, 2008	1.05	1.24	1.05	1.16
2418	NASDAQ	SLP	Mon, Oct 20, 2008	1.04	1.08	1.02	1.07
2417	NASDAQ	SLP	Fri, Oct 17, 2008	1.06	1.07	1.00	1.07
2416	NASDAQ	SLP	Thu, Oct 16, 2008	1.00	1.08	1.00	1.06
2415	NASDAQ	SLP	Wed, Oct 15, 2008	1.10	1.10	1.00	1.05
2414	NASDAQ	SLP	Tue, Oct 14, 2008	1.14	1.20	1.04	1.08
2413	NASDAQ	SLP	Mon, Oct 13, 2008	1.03	1.19	0.98	1.08
2412	NASDAQ	SLP	Fri, Oct 10, 2008	1.15	1.15	0.87	1.06
2411	NASDAQ	SLP	Thu, Oct 9, 2008	1.12	1.22	1.00	1.02
2410	NASDAQ	SLP	Wed, Oct 8, 2008	1.23	1.31	1.00	1.18
2409	NASDAQ	SLP	Tue, Oct 7, 2008	1.35	1.37	1.18	1.33
2408	NASDAQ	SLP	Mon, Oct 6, 2008	1.35	1.42	1.16	1.35
2407	NASDAQ	SLP	Fri, Oct 3, 2008	1.39	1.50	1.29	1.42
2406	NASDAQ	SLP	Thu, Oct 2, 2008	1.51	1.60	1.40	1.43
2405	NASDAQ	SLP	Wed, Oct 1, 2008	1.45	1.50	1.45	1.50
2404	NASDAQ	SLP	Tue, Sep 30, 2008	1.45	1.50	1.18	1.45
2403	NASDAQ	SLP	Mon, Sep 29, 2008	1.50	1.60	1.25	1.51
2402	NASDAQ	SLP	Fri, Sep 26, 2008	1.63	1.63	1.55	1.55
2401	NASDAQ	SLP	Thu, Sep 25, 2008	1.64	1.68	1.56	1.65
2400	NASDAQ	SLP	Wed, Sep 24, 2008	1.66	1.69	1.54	1.69
2399	NASDAQ	SLP	Tue, Sep 23, 2008	1.64	1.72	1.60	1.70
2398	NASDAQ	SLP	Mon, Sep 22, 2008	1.65	1.69	1.54	1.69
2397	NASDAQ	SLP	Fri, Sep 19, 2008	1.60	1.66	1.50	1.64
2396	NASDAQ	SLP	Thu, Sep 18, 2008	1.43	1.57	1.43	1.57
2395	NASDAQ	SLP	Wed, Sep 17, 2008	1.50	1.53	1.38	1.46
2394	NASDAQ	SLP	Tue, Sep 16, 2008	1.50	1.57	1.38	1.55
2393	NASDAQ	SLP	Mon, Sep 15, 2008	1.65	1.82	1.39	1.48
2392	NASDAQ	SLP	Fri, Sep 12, 2008	1.80	1.81	1.69	1.73
2391	NASDAQ	SLP	Thu, Sep 11, 2008	1.71	1.84	1.67	1.75
2390	NASDAQ	SLP	Wed, Sep 10, 2008	1.80	1.80	1.71	1.77
2389	NASDAQ	SLP	Tue, Sep 9, 2008	1.83	1.83	1.75	1.78
2388	NASDAQ	SLP	Mon, Sep 8, 2008	1.84	1.89	1.68	1.83
2387	NASDAQ	SLP	Fri, Sep 5, 2008	1.89	1.92	1.80	1.86
2386	NASDAQ	SLP	Thu, Sep 4, 2008	1.93	1.95	1.84	1.87
2385	NASDAQ	SLP	Wed, Sep 3, 2008	1.81	2.02	1.80	1.90
2384	NASDAQ	SLP	Tue, Sep 2, 2008	1.80	1.84	1.62	1.81
2383	NASDAQ	SLP	Fri, Aug 29, 2008	1.76	1.93	1.65	1.81
2382	NASDAQ	SLP	Thu, Aug 28, 2008	1.69	1.82	1.69	1.81
2381	NASDAQ	SLP	Wed, Aug 27, 2008	1.76	1.85	1.66	1.74
2380	NASDAQ	SLP	Tue, Aug 26, 2008	1.56	1.87	1.56	1.82
2379	NASDAQ	SLP	Mon, Aug 25, 2008	1.53	1.60	1.53	1.59
2378	NASDAQ	SLP	Fri, Aug 22, 2008	1.57	1.57	1.50	1.55
2377	NASDAQ	SLP	Thu, Aug 21, 2008	1.55	1.57	1.55	1.57
2376	NASDAQ	SLP	Wed, Aug 20, 2008	1.58	1.61	1.51	1.51
2375	NASDAQ	SLP	Tue, Aug 19, 2008	1.59	1.61	1.52	1.52
2374	NASDAQ	SLP	Mon, Aug 18, 2008	1.60	1.63	1.55	1.62
2373	NASDAQ	SLP	Fri, Aug 15, 2008	1.57	1.60	1.57	1.60
2372	NASDAQ	SLP	Thu, Aug 14, 2008	1.60	1.65	1.53	1.56
2371	NASDAQ	SLP	Wed, Aug 13, 2008	1.64	1.64	1.58	1.59
2370	NASDAQ	SLP	Tue, Aug 12, 2008	1.65	1.66	1.62	1.66
2369	NASDAQ	SLP	Mon, Aug 11, 2008	1.60	1.74	1.60	1.62
2368	NASDAQ	SLP	Fri, Aug 8, 2008	1.58	1.70	1.57	1.58
2367	NASDAQ	SLP	Thu, Aug 7, 2008	1.58	1.64	1.55	1.61
2366	NASDAQ	SLP	Wed, Aug 6, 2008	1.49	1.59	1.49	1.59
2365	NASDAQ	SLP	Tue, Aug 5, 2008	1.54	1.60	1.46	1.46
2364	NASDAQ	SLP	Mon, Aug 4, 2008	1.58	1.61	1.50	1.50
2363	NASDAQ	SLP	Fri, Aug 1, 2008	1.55	1.63	1.55	1.56
2362	NASDAQ	SLP	Thu, Jul 31, 2008	1.49	1.66	1.48	1.56
2361	NASDAQ	SLP	Wed, Jul 30, 2008	1.64	1.64	1.45	1.53
2360	NASDAQ	SLP	Tue, Jul 29, 2008	1.55	1.68	1.55	1.59
2359	NASDAQ	SLP	Mon, Jul 28, 2008	1.45	1.80	1.43	1.50
2358	NASDAQ	SLP	Fri, Jul 25, 2008	1.43	1.52	1.43	1.45
2357	NASDAQ	SLP	Thu, Jul 24, 2008	1.43	1.44	1.40	1.40
2356	NASDAQ	SLP	Wed, Jul 23, 2008	1.40	1.47	1.40	1.45
2355	NASDAQ	SLP	Tue, Jul 22, 2008	1.45	1.48	1.40	1.41
2354	NASDAQ	SLP	Mon, Jul 21, 2008	1.48	1.48	1.41	1.47
2353	NASDAQ	SLP	Fri, Jul 18, 2008	1.46	1.50	1.45	1.46
2352	NASDAQ	SLP	Thu, Jul 17, 2008	1.52	1.60	1.41	1.50
2351	NASDAQ	SLP	Wed, Jul 16, 2008	1.57	1.60	1.32	1.58
2350	NASDAQ	SLP	Tue, Jul 15, 2008	1.52	1.68	1.50	1.59
2349	NASDAQ	SLP	Mon, Jul 14, 2008	1.51	1.67	1.51	1.58
2348	NASDAQ	SLP	Fri, Jul 11, 2008	1.56	1.64	1.54	1.60
2347	NASDAQ	SLP	Thu, Jul 10, 2008	1.58	1.64	1.55	1.60
2346	NASDAQ	SLP	Wed, Jul 9, 2008	1.48	1.60	1.40	1.55
2345	NASDAQ	SLP	Tue, Jul 8, 2008	1.47	1.55	1.41	1.46
2344	NASDAQ	SLP	Mon, Jul 7, 2008	1.64	1.64	1.45	1.50
2343	NASDAQ	SLP	Thu, Jul 3, 2008	1.63	1.63	1.50	1.60
2342	NASDAQ	SLP	Wed, Jul 2, 2008	1.58	1.73	1.58	1.65
2341	NASDAQ	SLP	Tue, Jul 1, 2008	1.73	1.73	1.60	1.62
2340	NASDAQ	SLP	Mon, Jun 30, 2008	1.88	1.88	1.69	1.70
2339	NASDAQ	SLP	Fri, Jun 27, 2008	1.92	1.99	1.88	1.92
2338	NASDAQ	SLP	Thu, Jun 26, 2008	1.92	1.96	1.91	1.92
2337	NASDAQ	SLP	Wed, Jun 25, 2008	1.99	2.03	1.92	1.94
2336	NASDAQ	SLP	Tue, Jun 24, 2008	2.02	2.04	1.91	1.96
2335	NASDAQ	SLP	Mon, Jun 23, 2008	2.02	2.07	1.87	2.04
2334	NASDAQ	SLP	Fri, Jun 20, 2008	2.01	2.07	2.01	2.04
2333	NASDAQ	SLP	Thu, Jun 19, 2008	2.06	2.08	2.02	2.05
2332	NASDAQ	SLP	Wed, Jun 18, 2008	2.00	2.08	1.96	2.07
2331	NASDAQ	SLP	Tue, Jun 17, 2008	1.88	2.03	1.78	2.03
2330	NASDAQ	SLP	Mon, Jun 16, 2008	1.75	1.93	1.70	1.88
2329	NASDAQ	SLP	Fri, Jun 13, 2008	1.71	1.77	1.70	1.76
2328	NASDAQ	SLP	Thu, Jun 12, 2008	1.79	1.84	1.70	1.73
2327	NASDAQ	SLP	Wed, Jun 11, 2008	1.77	1.81	1.73	1.77
2326	NASDAQ	SLP	Tue, Jun 10, 2008	1.88	1.88	1.77	1.80
2325	NASDAQ	SLP	Mon, Jun 9, 2008	2.00	2.00	1.85	1.88
2324	NASDAQ	SLP	Fri, Jun 6, 2008	2.17	2.17	1.85	2.01
2323	NASDAQ	SLP	Thu, Jun 5, 2008	1.90	2.30	1.85	2.18
2322	NASDAQ	SLP	Wed, Jun 4, 2008	1.97	1.99	1.81	1.92
2321	NASDAQ	SLP	Tue, Jun 3, 2008	1.90	1.99	1.90	1.97
2320	NASDAQ	SLP	Mon, Jun 2, 2008	1.99	2.00	1.80	1.90
2319	NASDAQ	SLP	Fri, May 30, 2008	2.05	2.05	1.91	2.02
2318	NASDAQ	SLP	Thu, May 29, 2008	1.66	2.02	1.66	2.00
2317	NASDAQ	SLP	Wed, May 28, 2008	1.70	1.75	1.66	1.66
2316	NASDAQ	SLP	Tue, May 27, 2008	1.74	1.74	1.70	1.72
2315	NASDAQ	SLP	Fri, May 23, 2008	1.74	1.74	1.71	1.71
2314	NASDAQ	SLP	Thu, May 22, 2008	1.70	1.75	1.67	1.71
2313	NASDAQ	SLP	Wed, May 21, 2008	1.69	1.71	1.67	1.70
2312	NASDAQ	SLP	Tue, May 20, 2008	1.72	1.75	1.71	1.71
2311	NASDAQ	SLP	Mon, May 19, 2008	1.71	1.75	1.71	1.74
2310	NASDAQ	SLP	Fri, May 16, 2008	1.69	1.72	1.66	1.71
2309	NASDAQ	SLP	Thu, May 15, 2008	1.75	1.75	1.66	1.72
2308	NASDAQ	SLP	Wed, May 14, 2008	1.68	1.75	1.64	1.74
2307	NASDAQ	SLP	Tue, May 13, 2008	1.63	1.69	1.63	1.67
2306	NASDAQ	SLP	Mon, May 12, 2008	1.66	1.69	1.63	1.66
2305	NASDAQ	SLP	Fri, May 9, 2008	1.60	1.70	1.57	1.66
2304	NASDAQ	SLP	Thu, May 8, 2008	1.65	1.70	1.62	1.62
2303	NASDAQ	SLP	Wed, May 7, 2008	1.72	1.72	1.65	1.67
2302	NASDAQ	SLP	Tue, May 6, 2008	1.70	1.73	1.59	1.69
2301	NASDAQ	SLP	Mon, May 5, 2008	1.60	1.68	1.60	1.67
2300	NASDAQ	SLP	Fri, May 2, 2008	1.57	1.61	1.55	1.58
2299	NASDAQ	SLP	Thu, May 1, 2008	1.59	1.63	1.51	1.55
2298	NASDAQ	SLP	Wed, Apr 30, 2008	1.66	1.70	1.55	1.61
2297	NASDAQ	SLP	Tue, Apr 29, 2008	1.67	1.73	1.50	1.68
2296	NASDAQ	SLP	Mon, Apr 28, 2008	1.55	1.68	1.50	1.67
2295	NASDAQ	SLP	Fri, Apr 25, 2008	1.64	1.68	1.53	1.59
2294	NASDAQ	SLP	Thu, Apr 24, 2008	1.58	1.63	1.57	1.61
2293	NASDAQ	SLP	Wed, Apr 23, 2008	1.61	1.63	1.50	1.58
2292	NASDAQ	SLP	Tue, Apr 22, 2008	1.66	1.66	1.55	1.61
2291	NASDAQ	SLP	Mon, Apr 21, 2008	1.71	1.71	1.64	1.65
2290	NASDAQ	SLP	Fri, Apr 18, 2008	1.71	1.74	1.67	1.71
2289	NASDAQ	SLP	Thu, Apr 17, 2008	1.78	1.83	1.61	1.63
2288	NASDAQ	SLP	Wed, Apr 16, 2008	1.93	1.95	1.78	1.81
2287	NASDAQ	SLP	Tue, Apr 15, 2008	2.18	2.18	1.91	1.95
2286	NASDAQ	SLP	Mon, Apr 14, 2008	2.11	2.30	2.10	2.26
2285	NASDAQ	SLP	Fri, Apr 11, 2008	2.33	2.34	2.25	2.28
2284	NASDAQ	SLP	Thu, Apr 10, 2008	2.40	2.40	2.20	2.32
2283	NASDAQ	SLP	Wed, Apr 9, 2008	2.25	2.43	2.25	2.40
2282	NASDAQ	SLP	Tue, Apr 8, 2008	2.25	2.28	2.25	2.28
2281	NASDAQ	SLP	Mon, Apr 7, 2008	2.25	2.31	2.20	2.30
2280	NASDAQ	SLP	Fri, Apr 4, 2008	2.29	2.40	2.26	2.26
2279	NASDAQ	SLP	Thu, Apr 3, 2008	2.14	2.38	2.10	2.30
2278	NASDAQ	SLP	Wed, Apr 2, 2008	1.96	2.13	1.96	2.12
2277	NASDAQ	SLP	Tue, Apr 1, 2008	1.85	2.01	1.80	1.99
2276	NASDAQ	SLP	Mon, Mar 31, 2008	1.85	1.95	1.80	1.86
2275	NASDAQ	SLP	Fri, Mar 28, 2008	1.88	1.90	1.85	1.88
2274	NASDAQ	SLP	Thu, Mar 27, 2008	1.87	1.94	1.87	1.88
2273	NASDAQ	SLP	Wed, Mar 26, 2008	1.85	1.91	1.82	1.88
2272	NASDAQ	SLP	Tue, Mar 25, 2008	1.87	1.90	1.81	1.87
2271	NASDAQ	SLP	Mon, Mar 24, 2008	1.88	1.90	1.80	1.90
2270	NASDAQ	SLP	Thu, Mar 20, 2008	1.99	2.00	1.88	1.90
2269	NASDAQ	SLP	Wed, Mar 19, 2008	1.72	2.09	1.72	1.96
2268	NASDAQ	SLP	Tue, Mar 18, 2008	1.75	1.80	1.73	1.76
2267	NASDAQ	SLP	Mon, Mar 17, 2008	1.80	1.81	1.73	1.78
2266	NASDAQ	SLP	Fri, Mar 14, 2008	1.84	1.87	1.75	1.87
2265	NASDAQ	SLP	Thu, Mar 13, 2008	1.81	1.85	1.78	1.84
2264	NASDAQ	SLP	Wed, Mar 12, 2008	1.84	1.97	1.78	1.90
2263	NASDAQ	SLP	Tue, Mar 11, 2008	1.79	1.94	1.79	1.87
2262	NASDAQ	SLP	Mon, Mar 10, 2008	1.94	1.94	1.78	1.82
2261	NASDAQ	SLP	Fri, Mar 7, 2008	1.97	2.10	1.90	1.94
2260	NASDAQ	SLP	Thu, Mar 6, 2008	2.09	2.13	1.99	2.00
2259	NASDAQ	SLP	Wed, Mar 5, 2008	2.05	2.19	2.04	2.15
2258	NASDAQ	SLP	Tue, Mar 4, 2008	2.21	2.25	1.99	1.99
2257	NASDAQ	SLP	Mon, Mar 3, 2008	2.25	2.50	2.20	2.29
2256	NASDAQ	SLP	Fri, Feb 29, 2008	2.82	2.85	2.72	2.75
2255	NASDAQ	SLP	Thu, Feb 28, 2008	2.88	2.94	2.79	2.82
2254	NASDAQ	SLP	Wed, Feb 27, 2008	2.94	2.97	2.87	2.94
2253	NASDAQ	SLP	Tue, Feb 26, 2008	2.94	3.03	2.76	3.00
2252	NASDAQ	SLP	Mon, Feb 25, 2008	2.75	3.07	2.65	2.99
2251	NASDAQ	SLP	Fri, Feb 22, 2008	2.85	2.85	2.73	2.80
2250	NASDAQ	SLP	Thu, Feb 21, 2008	2.75	2.96	2.75	2.88
2249	NASDAQ	SLP	Wed, Feb 20, 2008	2.95	3.00	2.83	2.85
2248	NASDAQ	SLP	Tue, Feb 19, 2008	3.03	3.16	2.98	3.00
2247	NASDAQ	SLP	Fri, Feb 15, 2008	3.03	3.14	2.98	3.03
2246	NASDAQ	SLP	Thu, Feb 14, 2008	3.05	3.26	3.00	3.00
2245	NASDAQ	SLP	Wed, Feb 13, 2008	3.06	3.23	3.06	3.07
2244	NASDAQ	SLP	Tue, Feb 12, 2008	3.31	3.31	3.07	3.09
2243	NASDAQ	SLP	Mon, Feb 11, 2008	3.27	3.34	3.14	3.34
2242	NASDAQ	SLP	Fri, Feb 8, 2008	3.38	3.44	3.12	3.30
2241	NASDAQ	SLP	Thu, Feb 7, 2008	3.04	3.61	3.04	3.38
2240	NASDAQ	SLP	Wed, Feb 6, 2008	3.08	3.18	2.98	3.01
2239	NASDAQ	SLP	Tue, Feb 5, 2008	3.15	3.16	3.11	3.11
2238	NASDAQ	SLP	Mon, Feb 4, 2008	3.01	3.23	3.01	3.11
2237	NASDAQ	SLP	Fri, Feb 1, 2008	3.06	3.25	2.98	3.02
2236	NASDAQ	SLP	Thu, Jan 31, 2008	3.06	3.07	2.98	3.01
2235	NASDAQ	SLP	Wed, Jan 30, 2008	3.09	3.24	2.85	3.07
2234	NASDAQ	SLP	Tue, Jan 29, 2008	3.20	3.30	3.07	3.13
2233	NASDAQ	SLP	Mon, Jan 28, 2008	3.25	3.36	3.22	3.24
2232	NASDAQ	SLP	Fri, Jan 25, 2008	3.28	3.34	3.25	3.29
2231	NASDAQ	SLP	Thu, Jan 24, 2008	3.26	3.52	3.05	3.29
2230	NASDAQ	SLP	Wed, Jan 23, 2008	3.07	3.48	3.00	3.31
2229	NASDAQ	SLP	Tue, Jan 22, 2008	2.64	3.35	2.51	3.25
2228	NASDAQ	SLP	Fri, Jan 18, 2008	3.02	3.07	2.83	3.02
2227	NASDAQ	SLP	Thu, Jan 17, 2008	3.48	3.48	2.86	3.05
2226	NASDAQ	SLP	Wed, Jan 16, 2008	3.39	3.45	3.25	3.35
2225	NASDAQ	SLP	Tue, Jan 15, 2008	3.44	3.48	3.24	3.32
2224	NASDAQ	SLP	Mon, Jan 14, 2008	2.99	3.65	2.99	3.41
2223	NASDAQ	SLP	Fri, Jan 11, 2008	2.85	3.00	2.85	2.99
2222	NASDAQ	SLP	Thu, Jan 10, 2008	3.00	3.01	2.85	2.95
2221	NASDAQ	SLP	Wed, Jan 9, 2008	2.95	3.20	2.95	3.02
2220	NASDAQ	SLP	Tue, Jan 8, 2008	3.10	3.21	2.95	3.04
2219	NASDAQ	SLP	Mon, Jan 7, 2008	3.34	3.69	3.10	3.22
2218	NASDAQ	SLP	Fri, Jan 4, 2008	3.75	3.82	3.45	3.63
2217	NASDAQ	SLP	Thu, Jan 3, 2008	4.02	4.02	3.77	3.84
2216	NASDAQ	SLP	Wed, Jan 2, 2008	3.82	4.00	3.69	4.00
2215	NASDAQ	SLP	Mon, Dec 31, 2007	3.88	3.94	3.80	3.82
2214	NASDAQ	SLP	Fri, Dec 28, 2007	4.09	4.13	3.85	3.95
2213	NASDAQ	SLP	Thu, Dec 27, 2007	3.96	4.13	3.82	4.13
2212	NASDAQ	SLP	Wed, Dec 26, 2007	4.14	4.25	3.92	4.06
2211	NASDAQ	SLP	Mon, Dec 24, 2007	4.08	4.20	4.00	4.20
2210	NASDAQ	SLP	Fri, Dec 21, 2007	4.13	4.20	3.79	4.02
2209	NASDAQ	SLP	Thu, Dec 20, 2007	4.00	4.05	3.75	4.05
2208	NASDAQ	SLP	Wed, Dec 19, 2007	4.15	4.25	3.81	4.00
2207	NASDAQ	SLP	Tue, Dec 18, 2007	4.25	4.59	4.10	4.15
2206	NASDAQ	SLP	Mon, Dec 17, 2007	4.63	4.63	4.01	4.02
2205	NASDAQ	SLP	Fri, Dec 14, 2007	4.80	4.81	4.50	4.75
2204	NASDAQ	SLP	Thu, Dec 13, 2007	4.60	4.83	4.34	4.83
2203	NASDAQ	SLP	Wed, Dec 12, 2007	4.53	4.90	4.50	4.57
2202	NASDAQ	SLP	Tue, Dec 11, 2007	4.61	5.01	4.50	4.52
2201	NASDAQ	SLP	Mon, Dec 10, 2007	4.76	4.78	4.48	4.72
2200	NASDAQ	SLP	Fri, Dec 7, 2007	4.80	4.89	4.62	4.73
2199	NASDAQ	SLP	Thu, Dec 6, 2007	4.92	4.99	4.56	4.89
2198	NASDAQ	SLP	Wed, Dec 5, 2007	4.86	5.10	4.80	4.97
2197	NASDAQ	SLP	Tue, Dec 4, 2007	4.99	5.02	4.83	4.90
2196	NASDAQ	SLP	Mon, Dec 3, 2007	4.95	5.10	4.75	4.93
2195	NASDAQ	SLP	Fri, Nov 30, 2007	5.42	5.42	4.79	4.93
2194	NASDAQ	SLP	Thu, Nov 29, 2007	5.27	5.43	5.15	5.26
2193	NASDAQ	SLP	Wed, Nov 28, 2007	4.79	5.29	4.60	5.21
2192	NASDAQ	SLP	Tue, Nov 27, 2007	5.45	5.55	4.65	4.88
2191	NASDAQ	SLP	Mon, Nov 26, 2007	6.52	6.70	5.01	5.50
2190	NASDAQ	SLP	Fri, Nov 23, 2007	5.98	6.51	5.90	6.50
2189	NASDAQ	SLP	Wed, Nov 21, 2007	6.10	6.25	5.70	5.95
2188	NASDAQ	SLP	Tue, Nov 20, 2007	6.70	6.70	5.50	6.05
2187	NASDAQ	SLP	Mon, Nov 19, 2007	6.15	6.75	6.10	6.60
2186	NASDAQ	SLP	Fri, Nov 16, 2007	4.75	6.15	4.75	6.15
2185	NASDAQ	SLP	Thu, Nov 15, 2007	4.51	4.60	4.22	4.45
2184	NASDAQ	SLP	Wed, Nov 14, 2007	4.55	4.70	4.41	4.62
2183	NASDAQ	SLP	Tue, Nov 13, 2007	5.19	5.19	4.42	4.70
2182	NASDAQ	SLP	Mon, Nov 12, 2007	5.55	5.65	4.95	5.04
2181	NASDAQ	SLP	Fri, Nov 9, 2007	5.82	6.01	5.65	5.65
2180	NASDAQ	SLP	Thu, Nov 8, 2007	6.04	6.05	5.50	6.00
2179	NASDAQ	SLP	Wed, Nov 7, 2007	6.03	6.30	5.95	6.00
2178	NASDAQ	SLP	Tue, Nov 6, 2007	6.07	6.07	5.66	5.98
2177	NASDAQ	SLP	Mon, Nov 5, 2007	5.99	6.15	5.73	5.93
2176	NASDAQ	SLP	Fri, Nov 2, 2007	6.30	6.33	6.04	6.18
2175	NASDAQ	SLP	Thu, Nov 1, 2007	6.54	6.55	6.30	6.30
2174	NASDAQ	SLP	Wed, Oct 31, 2007	6.60	6.70	6.50	6.50
2173	NASDAQ	SLP	Tue, Oct 30, 2007	6.48	6.59	6.42	6.51
2172	NASDAQ	SLP	Mon, Oct 29, 2007	6.10	6.50	6.00	6.41
2171	NASDAQ	SLP	Fri, Oct 26, 2007	6.06	6.25	6.06	6.19
2170	NASDAQ	SLP	Thu, Oct 25, 2007	6.18	6.24	6.04	6.15
2169	NASDAQ	SLP	Wed, Oct 24, 2007	6.12	6.25	6.05	6.11
2168	NASDAQ	SLP	Tue, Oct 23, 2007	5.73	6.20	5.73	6.16
2167	NASDAQ	SLP	Mon, Oct 22, 2007	5.53	5.78	5.50	5.77
2166	NASDAQ	SLP	Fri, Oct 19, 2007	5.50	5.86	5.50	5.75
2165	NASDAQ	SLP	Thu, Oct 18, 2007	5.89	5.89	5.50	5.60
2164	NASDAQ	SLP	Wed, Oct 17, 2007	5.75	5.84	5.59	5.74
2163	NASDAQ	SLP	Tue, Oct 16, 2007	5.80	5.88	5.60	5.76
2162	NASDAQ	SLP	Mon, Oct 15, 2007	6.39	6.39	5.78	5.88
2161	NASDAQ	SLP	Fri, Oct 12, 2007	6.06	6.25	6.02	6.12
2160	NASDAQ	SLP	Thu, Oct 11, 2007	6.27	6.46	6.10	6.10
2159	NASDAQ	SLP	Wed, Oct 10, 2007	6.81	6.81	6.26	6.26
2158	NASDAQ	SLP	Tue, Oct 9, 2007	6.34	7.00	6.05	7.00
2157	NASDAQ	SLP	Mon, Oct 8, 2007	6.70	6.70	6.25	6.36
2156	NASDAQ	SLP	Fri, Oct 5, 2007	6.48	6.78	6.33	6.36
2155	NASDAQ	SLP	Thu, Oct 4, 2007	6.12	6.66	5.81	6.37
2154	NASDAQ	SLP	Wed, Oct 3, 2007	7.33	7.33	6.12	6.12
2153	NASDAQ	SLP	Tue, Oct 2, 2007	7.19	7.32	6.50	6.70
2152	NASDAQ	SLP	Mon, Oct 1, 2007	7.25	7.25	7.02	7.10
2151	NASDAQ	SLP	Fri, Sep 28, 2007	7.10	7.25	7.04	7.11
2150	NASDAQ	SLP	Thu, Sep 27, 2007	7.13	7.14	7.00	7.04
2149	NASDAQ	SLP	Wed, Sep 26, 2007	6.90	7.14	6.88	7.13
2148	NASDAQ	SLP	Tue, Sep 25, 2007	7.17	7.17	6.80	7.00
2147	NASDAQ	SLP	Mon, Sep 24, 2007	7.06	7.47	6.95	7.17
2146	NASDAQ	SLP	Fri, Sep 21, 2007	7.00	7.25	6.76	7.03
2145	NASDAQ	SLP	Thu, Sep 20, 2007	8.50	8.63	6.88	7.00
2144	NASDAQ	SLP	Wed, Sep 19, 2007	8.03	8.50	7.93	8.39
2143	NASDAQ	SLP	Tue, Sep 18, 2007	7.48	8.08	7.28	7.77
2142	NASDAQ	SLP	Mon, Sep 17, 2007	6.82	7.48	6.76	7.30
2141	NASDAQ	SLP	Fri, Sep 14, 2007	6.88	6.88	6.55	6.72
2140	NASDAQ	SLP	Thu, Sep 13, 2007	6.63	7.00	6.63	6.83
2139	NASDAQ	SLP	Wed, Sep 12, 2007	6.30	6.53	6.30	6.53
2138	NASDAQ	SLP	Tue, Sep 11, 2007	6.18	6.37	6.05	6.20
2137	NASDAQ	SLP	Mon, Sep 10, 2007	6.30	6.35	6.13	6.23
2136	NASDAQ	SLP	Fri, Sep 7, 2007	6.41	6.41	6.02	6.37
2135	NASDAQ	SLP	Thu, Sep 6, 2007	6.75	6.95	6.30	6.48
2134	NASDAQ	SLP	Wed, Sep 5, 2007	6.93	7.14	6.66	7.05
2133	NASDAQ	SLP	Tue, Sep 4, 2007	6.67	7.25	6.67	6.86
2132	NASDAQ	SLP	Fri, Aug 31, 2007	6.95	7.20	6.24	6.68
2131	NASDAQ	SLP	Thu, Aug 30, 2007	6.40	7.21	6.23	6.85
2130	NASDAQ	SLP	Wed, Aug 29, 2007	5.55	6.34	5.46	6.34
2129	NASDAQ	SLP	Tue, Aug 28, 2007	5.63	5.63	5.36	5.45
2128	NASDAQ	SLP	Mon, Aug 27, 2007	5.20	5.65	5.20	5.59
2127	NASDAQ	SLP	Fri, Aug 24, 2007	5.38	5.40	5.13	5.25
2126	NASDAQ	SLP	Thu, Aug 23, 2007	5.60	5.66	5.43	5.45
2125	NASDAQ	SLP	Wed, Aug 22, 2007	5.00	5.55	4.93	5.55
2124	NASDAQ	SLP	Tue, Aug 21, 2007	4.75	5.05	4.75	5.05
2123	NASDAQ	SLP	Mon, Aug 20, 2007	4.83	4.93	4.83	4.85
2122	NASDAQ	SLP	Fri, Aug 17, 2007	5.69	5.69	4.40	4.81
2121	NASDAQ	SLP	Thu, Aug 16, 2007	4.65	4.71	4.50	4.69
2120	NASDAQ	SLP	Wed, Aug 15, 2007	4.80	4.84	4.65	4.65
2119	NASDAQ	SLP	Tue, Aug 14, 2007	4.78	4.83	4.75	4.78
2118	NASDAQ	SLP	Mon, Aug 13, 2007	4.93	4.93	4.66	4.78
2117	NASDAQ	SLP	Fri, Aug 10, 2007	4.63	4.97	4.63	4.78
2116	NASDAQ	SLP	Thu, Aug 9, 2007	4.55	4.67	4.52	4.63
2115	NASDAQ	SLP	Wed, Aug 8, 2007	4.68	4.75	4.60	4.69
2114	NASDAQ	SLP	Tue, Aug 7, 2007	4.53	4.69	4.53	4.62
2113	NASDAQ	SLP	Mon, Aug 6, 2007	4.75	4.75	4.44	4.73
2112	NASDAQ	SLP	Fri, Aug 3, 2007	4.75	4.75	4.59	4.68
2111	NASDAQ	SLP	Thu, Aug 2, 2007	4.75	4.92	4.66	4.80
2110	NASDAQ	SLP	Wed, Aug 1, 2007	4.68	4.80	4.53	4.80
2109	NASDAQ	SLP	Tue, Jul 31, 2007	5.00	5.13	4.66	4.78
2108	NASDAQ	SLP	Mon, Jul 30, 2007	4.86	4.99	4.86	4.99
2107	NASDAQ	SLP	Fri, Jul 27, 2007	4.76	5.00	4.75	4.86
2106	NASDAQ	SLP	Thu, Jul 26, 2007	4.95	4.95	4.57	4.78
2105	NASDAQ	SLP	Wed, Jul 25, 2007	5.03	5.07	4.85	4.85
2104	NASDAQ	SLP	Tue, Jul 24, 2007	5.25	5.35	5.01	5.09
2103	NASDAQ	SLP	Mon, Jul 23, 2007	5.50	5.61	5.30	5.31
2102	NASDAQ	SLP	Fri, Jul 20, 2007	5.53	5.53	5.22	5.50
2101	NASDAQ	SLP	Thu, Jul 19, 2007	5.78	5.98	5.59	5.63
2100	NASDAQ	SLP	Wed, Jul 18, 2007	5.58	5.85	5.56	5.77
2099	NASDAQ	SLP	Tue, Jul 17, 2007	5.43	5.75	5.43	5.56
2098	NASDAQ	SLP	Mon, Jul 16, 2007	5.15	5.54	5.15	5.50
2097	NASDAQ	SLP	Fri, Jul 13, 2007	5.03	5.18	5.03	5.14
2096	NASDAQ	SLP	Thu, Jul 12, 2007	5.54	5.54	5.06	5.21
2095	NASDAQ	SLP	Wed, Jul 11, 2007	5.53	5.57	5.23	5.53
2094	NASDAQ	SLP	Tue, Jul 10, 2007	5.88	5.93	5.45	5.45
2093	NASDAQ	SLP	Mon, Jul 9, 2007	5.75	6.00	5.65	5.89
2092	NASDAQ	SLP	Fri, Jul 6, 2007	5.92	6.16	5.27	5.45
2091	NASDAQ	SLP	Thu, Jul 5, 2007	5.88	5.95	5.68	5.95
2090	NASDAQ	SLP	Tue, Jul 3, 2007	5.25	5.80	5.25	5.65
2089	NASDAQ	SLP	Mon, Jul 2, 2007	4.53	5.05	4.15	5.00
2088	NASDAQ	SLP	Fri, Jun 29, 2007	4.83	4.84	4.53	4.56
2087	NASDAQ	SLP	Thu, Jun 28, 2007	5.00	5.00	4.76	4.80
2086	NASDAQ	SLP	Wed, Jun 27, 2007	4.80	5.00	4.80	4.93
2085	NASDAQ	SLP	Tue, Jun 26, 2007	5.00	5.10	4.73	4.81
2084	NASDAQ	SLP	Mon, Jun 25, 2007	5.08	5.14	4.89	5.01
2083	NASDAQ	SLP	Fri, Jun 22, 2007	5.25	5.30	5.10	5.15
2082	NASDAQ	SLP	Thu, Jun 21, 2007	5.42	5.42	5.20	5.20
2081	NASDAQ	SLP	Wed, Jun 20, 2007	5.30	5.44	5.15	5.25
2080	NASDAQ	SLP	Tue, Jun 19, 2007	5.23	5.43	5.20	5.30
2079	NASDAQ	SLP	Mon, Jun 18, 2007	5.38	5.53	5.20	5.25
2078	NASDAQ	SLP	Fri, Jun 15, 2007	5.03	5.50	5.03	5.30
2077	NASDAQ	SLP	Thu, Jun 14, 2007	4.94	5.55	4.93	5.02
2076	NASDAQ	SLP	Wed, Jun 13, 2007	5.08	5.10	4.90	4.98
2075	NASDAQ	SLP	Tue, Jun 12, 2007	5.25	5.25	5.00	5.10
2074	NASDAQ	SLP	Mon, Jun 11, 2007	5.55	5.55	5.01	5.26
2073	NASDAQ	SLP	Fri, Jun 8, 2007	5.60	5.75	5.25	5.31
2072	NASDAQ	SLP	Thu, Jun 7, 2007	5.93	5.94	5.34	5.52
2071	NASDAQ	SLP	Wed, Jun 6, 2007	5.95	6.06	5.85	6.00
2070	NASDAQ	SLP	Tue, Jun 5, 2007	6.10	6.10	5.75	5.95
2069	NASDAQ	SLP	Mon, Jun 4, 2007	6.25	6.36	6.05	6.19
2068	NASDAQ	SLP	Fri, Jun 1, 2007	6.73	6.75	6.40	6.43
2067	NASDAQ	SLP	Thu, May 31, 2007	6.30	6.69	6.13	6.56
2066	NASDAQ	SLP	Wed, May 30, 2007	6.48	6.50	6.26	6.35
2065	NASDAQ	SLP	Tue, May 29, 2007	6.25	6.54	6.23	6.42
2064	NASDAQ	SLP	Fri, May 25, 2007	6.27	6.33	6.09	6.20
2063	NASDAQ	SLP	Thu, May 24, 2007	5.95	6.25	5.95	6.22
2062	NASDAQ	SLP	Wed, May 23, 2007	6.19	6.23	6.03	6.08
2061	NASDAQ	SLP	Tue, May 22, 2007	6.15	6.23	6.01	6.22
2060	NASDAQ	SLP	Mon, May 21, 2007	6.35	6.38	5.76	6.07
2059	NASDAQ	SLP	Fri, May 18, 2007	6.15	6.46	6.14	6.24
2058	NASDAQ	SLP	Thu, May 17, 2007	6.53	6.55	6.10	6.14
2057	NASDAQ	SLP	Wed, May 16, 2007	6.25	6.58	6.20	6.36
2056	NASDAQ	SLP	Tue, May 15, 2007	5.83	6.38	5.75	6.20
2055	NASDAQ	SLP	Mon, May 14, 2007	5.85	5.85	5.76	5.78
2054	NASDAQ	SLP	Fri, May 11, 2007	5.81	6.05	5.76	5.81
2053	NASDAQ	SLP	Thu, May 10, 2007	5.86	5.88	5.53	5.81
2052	NASDAQ	SLP	Wed, May 9, 2007	6.20	6.20	5.54	5.70
2051	NASDAQ	SLP	Tue, May 8, 2007	5.95	6.25	5.76	6.12
2050	NASDAQ	SLP	Mon, May 7, 2007	5.27	6.07	5.26	5.95
2049	NASDAQ	SLP	Fri, May 4, 2007	5.28	5.35	4.80	5.00
2048	NASDAQ	SLP	Thu, May 3, 2007	5.60	5.62	5.38	5.38
2047	NASDAQ	SLP	Wed, May 2, 2007	5.28	5.65	5.20	5.53
2046	NASDAQ	SLP	Tue, May 1, 2007	6.08	6.08	5.17	5.47
2045	NASDAQ	SLP	Mon, Apr 30, 2007	6.29	6.44	6.07	6.17
2044	NASDAQ	SLP	Fri, Apr 27, 2007	6.53	6.55	6.21	6.30
2043	NASDAQ	SLP	Thu, Apr 26, 2007	6.33	6.93	6.30	6.51
2042	NASDAQ	SLP	Wed, Apr 25, 2007	6.35	6.50	6.13	6.26
2041	NASDAQ	SLP	Tue, Apr 24, 2007	6.89	7.03	6.21	6.35
2040	NASDAQ	SLP	Mon, Apr 23, 2007	6.20	6.94	6.14	6.82
2039	NASDAQ	SLP	Fri, Apr 20, 2007	6.15	6.35	6.05	6.08
2038	NASDAQ	SLP	Thu, Apr 19, 2007	6.28	6.28	6.02	6.08
2037	NASDAQ	SLP	Wed, Apr 18, 2007	6.28	6.78	6.05	6.29
2036	NASDAQ	SLP	Tue, Apr 17, 2007	7.38	7.43	6.10	6.39
2035	NASDAQ	SLP	Mon, Apr 16, 2007	7.55	7.85	7.43	7.44
2034	NASDAQ	SLP	Fri, Apr 13, 2007	7.80	7.88	7.34	7.62
2033	NASDAQ	SLP	Thu, Apr 12, 2007	7.80	8.00	7.50	7.72
2032	NASDAQ	SLP	Wed, Apr 11, 2007	7.99	8.03	7.25	7.88
2031	NASDAQ	SLP	Tue, Apr 10, 2007	6.68	8.24	6.58	7.99
2030	NASDAQ	SLP	Mon, Apr 9, 2007	7.75	7.77	6.15	6.60
2029	NASDAQ	SLP	Thu, Apr 5, 2007	6.64	7.30	6.55	7.10
2028	NASDAQ	SLP	Wed, Apr 4, 2007	6.23	6.68	6.18	6.54
2027	NASDAQ	SLP	Tue, Apr 3, 2007	6.23	6.25	5.70	6.14
2026	NASDAQ	SLP	Mon, Apr 2, 2007	5.05	5.74	5.05	5.74
2025	NASDAQ	SLP	Fri, Mar 30, 2007	4.98	5.08	4.90	4.96
2024	NASDAQ	SLP	Thu, Mar 29, 2007	5.08	5.20	4.89	4.98
2023	NASDAQ	SLP	Wed, Mar 28, 2007	5.45	5.45	4.75	5.13
2022	NASDAQ	SLP	Tue, Mar 27, 2007	5.19	5.58	5.19	5.45
2021	NASDAQ	SLP	Mon, Mar 26, 2007	4.78	5.20	4.60	5.20
2020	NASDAQ	SLP	Fri, Mar 23, 2007	4.38	4.83	4.36	4.83
2019	NASDAQ	SLP	Thu, Mar 22, 2007	4.55	4.55	4.38	4.42
2018	NASDAQ	SLP	Wed, Mar 21, 2007	4.55	4.58	4.51	4.52
2017	NASDAQ	SLP	Tue, Mar 20, 2007	4.68	4.73	4.53	4.58
2016	NASDAQ	SLP	Mon, Mar 19, 2007	4.55	4.75	4.55	4.64
2015	NASDAQ	SLP	Fri, Mar 16, 2007	4.40	4.45	4.23	4.45
2014	NASDAQ	SLP	Thu, Mar 15, 2007	4.30	4.50	4.25	4.44
2013	NASDAQ	SLP	Wed, Mar 14, 2007	4.41	4.50	4.35	4.43
2012	NASDAQ	SLP	Tue, Mar 13, 2007	4.50	4.67	4.25	4.40
2011	NASDAQ	SLP	Mon, Mar 12, 2007	4.50	4.50	4.48	4.50
2010	NASDAQ	SLP	Fri, Mar 9, 2007	4.49	4.50	4.44	4.47
2009	NASDAQ	SLP	Thu, Mar 8, 2007	4.25	4.52	4.25	4.47
2008	NASDAQ	SLP	Wed, Mar 7, 2007	3.92	4.25	3.90	4.23
2007	NASDAQ	SLP	Tue, Mar 6, 2007	3.76	3.95	3.76	3.92
2006	NASDAQ	SLP	Mon, Mar 5, 2007	3.72	3.90	3.59	3.84
2005	NASDAQ	SLP	Fri, Mar 2, 2007	3.94	3.94	3.69	3.72
2004	NASDAQ	SLP	Thu, Mar 1, 2007	3.66	3.89	3.45	3.74
2003	NASDAQ	SLP	Wed, Feb 28, 2007	3.79	3.98	3.50	3.89
2002	NASDAQ	SLP	Tue, Feb 27, 2007	4.37	4.60	3.68	3.98
2001	NASDAQ	SLP	Mon, Feb 26, 2007	4.50	4.50	4.36	4.41
2000	NASDAQ	SLP	Fri, Feb 23, 2007	4.49	4.50	4.26	4.38
1999	NASDAQ	SLP	Thu, Feb 22, 2007	4.49	4.50	4.25	4.46
1998	NASDAQ	SLP	Wed, Feb 21, 2007	4.50	4.62	4.38	4.45
1997	NASDAQ	SLP	Tue, Feb 20, 2007	4.67	4.83	4.43	4.50
1996	NASDAQ	SLP	Fri, Feb 16, 2007	4.25	4.69	4.15	4.67
1995	NASDAQ	SLP	Thu, Feb 15, 2007	4.20	4.30	4.13	4.24
1994	NASDAQ	SLP	Wed, Feb 14, 2007	4.23	4.28	4.15	4.21
1993	NASDAQ	SLP	Tue, Feb 13, 2007	4.23	4.28	4.09	4.16
1992	NASDAQ	SLP	Mon, Feb 12, 2007	4.25	4.38	4.15	4.22
1991	NASDAQ	SLP	Fri, Feb 9, 2007	4.39	4.42	4.15	4.25
1990	NASDAQ	SLP	Thu, Feb 8, 2007	4.11	4.40	4.11	4.35
1989	NASDAQ	SLP	Wed, Feb 7, 2007	4.38	4.40	3.95	4.07
1988	NASDAQ	SLP	Tue, Feb 6, 2007	4.10	4.45	4.01	4.33
1987	NASDAQ	SLP	Mon, Feb 5, 2007	3.48	3.98	3.43	3.88
1986	NASDAQ	SLP	Fri, Feb 2, 2007	3.31	3.38	3.25	3.28
1985	NASDAQ	SLP	Thu, Feb 1, 2007	3.48	3.58	3.35	3.38
1984	NASDAQ	SLP	Wed, Jan 31, 2007	3.48	3.60	3.25	3.50
1983	NASDAQ	SLP	Tue, Jan 30, 2007	3.38	3.50	3.35	3.48
1982	NASDAQ	SLP	Mon, Jan 29, 2007	3.50	3.50	3.30	3.38
1981	NASDAQ	SLP	Fri, Jan 26, 2007	3.60	3.60	3.30	3.55
1980	NASDAQ	SLP	Thu, Jan 25, 2007	3.69	3.70	3.55	3.55
1979	NASDAQ	SLP	Wed, Jan 24, 2007	3.58	3.71	3.56	3.67
1978	NASDAQ	SLP	Tue, Jan 23, 2007	3.48	3.64	3.33	3.53
1977	NASDAQ	SLP	Mon, Jan 22, 2007	3.62	3.68	3.42	3.43
1976	NASDAQ	SLP	Fri, Jan 19, 2007	3.75	3.75	3.50	3.51
1975	NASDAQ	SLP	Thu, Jan 18, 2007	3.74	3.88	3.68	3.78
1974	NASDAQ	SLP	Wed, Jan 17, 2007	3.38	3.75	3.38	3.68
1973	NASDAQ	SLP	Tue, Jan 16, 2007	3.63	3.63	3.20	3.38
1972	NASDAQ	SLP	Fri, Jan 12, 2007	3.53	3.62	3.40	3.53
1971	NASDAQ	SLP	Thu, Jan 11, 2007	3.58	3.62	3.23	3.49
1970	NASDAQ	SLP	Wed, Jan 10, 2007	3.50	3.55	3.45	3.50
1969	NASDAQ	SLP	Tue, Jan 9, 2007	3.62	3.68	3.44	3.45
1968	NASDAQ	SLP	Mon, Jan 8, 2007	3.25	3.42	3.18	3.39
1967	NASDAQ	SLP	Fri, Jan 5, 2007	3.24	3.24	2.98	3.03
1966	NASDAQ	SLP	Thu, Jan 4, 2007	2.70	3.25	2.51	3.25
1965	NASDAQ	SLP	Wed, Jan 3, 2007	2.80	2.90	2.60	2.71
1964	NASDAQ	SLP	Fri, Dec 29, 2006	2.47	2.93	2.45	2.90
1963	NASDAQ	SLP	Thu, Dec 28, 2006	2.50	2.50	2.35	2.45
1962	NASDAQ	SLP	Wed, Dec 27, 2006	2.50	2.55	2.40	2.43
1961	NASDAQ	SLP	Tue, Dec 26, 2006	2.85	2.85	2.60	2.64
1960	NASDAQ	SLP	Fri, Dec 22, 2006	2.50	2.95	2.38	2.87
1959	NASDAQ	SLP	Thu, Dec 21, 2006	2.05	2.45	2.05	2.36
1958	NASDAQ	SLP	Wed, Dec 20, 2006	2.05	2.10	2.05	2.05
1957	NASDAQ	SLP	Tue, Dec 19, 2006	2.05	2.10	2.00	2.07
1956	NASDAQ	SLP	Mon, Dec 18, 2006	2.25	2.30	2.10	2.13
1955	NASDAQ	SLP	Fri, Dec 15, 2006	2.28	2.40	2.00	2.18
1954	NASDAQ	SLP	Thu, Dec 14, 2006	1.70	2.35	1.55	2.28
1953	NASDAQ	SLP	Wed, Dec 13, 2006	1.70	1.70	1.65	1.71
1952	NASDAQ	SLP	Tue, Dec 12, 2006	1.70	1.70	1.65	1.70
1951	NASDAQ	SLP	Mon, Dec 11, 2006	1.65	1.70	1.65	1.71
1950	NASDAQ	SLP	Fri, Dec 8, 2006	1.63	1.68	1.60	1.65
1949	NASDAQ	SLP	Thu, Dec 7, 2006	1.61	1.65	1.61	1.65
1948	NASDAQ	SLP	Wed, Dec 6, 2006	1.50	1.60	1.50	1.62
1947	NASDAQ	SLP	Tue, Dec 5, 2006	1.62	1.62	1.50	1.52
1946	NASDAQ	SLP	Mon, Dec 4, 2006	1.60	1.60	1.55	1.60
1945	NASDAQ	SLP	Fri, Dec 1, 2006	1.62	1.62	1.59	1.60
1944	NASDAQ	SLP	Thu, Nov 30, 2006	1.55	1.55	1.55	1.58
1943	NASDAQ	SLP	Wed, Nov 29, 2006	1.60	1.60	1.55	1.59
1942	NASDAQ	SLP	Tue, Nov 28, 2006	1.55	1.60	1.55	1.60
1941	NASDAQ	SLP	Mon, Nov 27, 2006	1.60	1.60	1.55	1.57
1940	NASDAQ	SLP	Fri, Nov 24, 2006	1.56	1.62	1.50	1.58
1939	NASDAQ	SLP	Wed, Nov 22, 2006	1.55	1.62	1.54	1.62
1938	NASDAQ	SLP	Tue, Nov 21, 2006	1.50	1.53	1.48	1.53
1937	NASDAQ	SLP	Mon, Nov 20, 2006	1.47	1.58	1.41	1.53
1936	NASDAQ	SLP	Fri, Nov 17, 2006	1.43	1.47	1.43	1.43
1935	NASDAQ	SLP	Thu, Nov 16, 2006	1.41	1.46	1.41	1.43
1934	NASDAQ	SLP	Wed, Nov 15, 2006	1.42	1.48	1.41	1.43
1933	NASDAQ	SLP	Tue, Nov 14, 2006	1.50	1.53	1.40	1.41
1932	NASDAQ	SLP	Mon, Nov 13, 2006	1.65	1.65	1.47	1.50
1931	NASDAQ	SLP	Fri, Nov 10, 2006	1.60	1.68	1.55	1.61
1930	NASDAQ	SLP	Thu, Nov 9, 2006	1.45	1.90	1.45	1.64
1929	NASDAQ	SLP	Wed, Nov 8, 2006	1.42	1.42	1.38	1.39
1928	NASDAQ	SLP	Tue, Nov 7, 2006	1.52	1.52	1.35	1.40
1927	NASDAQ	SLP	Mon, Nov 6, 2006	1.50	1.53	1.48	1.48
1926	NASDAQ	SLP	Fri, Nov 3, 2006	1.50	1.55	1.50	1.50
1925	NASDAQ	SLP	Thu, Nov 2, 2006	1.53	1.53	1.45	1.48
1924	NASDAQ	SLP	Wed, Nov 1, 2006	1.53	1.54	1.53	1.53
1923	NASDAQ	SLP	Tue, Oct 31, 2006	1.55	1.55	1.53	1.53
1922	NASDAQ	SLP	Mon, Oct 30, 2006	1.60	1.60	1.58	1.58
1921	NASDAQ	SLP	Fri, Oct 27, 2006	1.59	1.59	1.53	1.56
1920	NASDAQ	SLP	Thu, Oct 26, 2006	1.60	1.63	1.58	1.60
1919	NASDAQ	SLP	Wed, Oct 25, 2006	1.60	1.61	1.59	1.60
1918	NASDAQ	SLP	Tue, Oct 24, 2006	1.55	1.62	1.55	1.56
1917	NASDAQ	SLP	Mon, Oct 23, 2006	1.54	1.56	1.53	1.55
1916	NASDAQ	SLP	Fri, Oct 20, 2006	1.65	1.65	1.45	1.56
1915	NASDAQ	SLP	Thu, Oct 19, 2006	1.65	1.65	1.65	1.65
1914	NASDAQ	SLP	Wed, Oct 18, 2006	1.65	1.67	1.63	1.64
1913	NASDAQ	SLP	Tue, Oct 17, 2006	1.66	1.66	1.64	1.65
1912	NASDAQ	SLP	Mon, Oct 16, 2006	1.67	1.68	1.64	1.64
1911	NASDAQ	SLP	Fri, Oct 13, 2006	1.68	1.68	1.63	1.64
1910	NASDAQ	SLP	Thu, Oct 12, 2006	1.64	1.68	1.63	1.68
1909	NASDAQ	SLP	Wed, Oct 11, 2006	1.63	1.65	1.63	1.63
1908	NASDAQ	SLP	Tue, Oct 10, 2006	1.63	1.65	1.60	1.64
1907	NASDAQ	SLP	Mon, Oct 9, 2006	1.70	1.71	1.56	1.65
1906	NASDAQ	SLP	Fri, Oct 6, 2006	1.32	1.75	1.31	1.67
1905	NASDAQ	SLP	Thu, Oct 5, 2006	1.30	1.33	1.27	1.32
1904	NASDAQ	SLP	Wed, Oct 4, 2006	1.25	1.25	1.25	1.25
1903	NASDAQ	SLP	Tue, Oct 3, 2006	1.18	1.33	1.18	1.33
1902	NASDAQ	SLP	Mon, Oct 2, 2006	1.14	1.16	1.14	1.16
1901	NASDAQ	SLP	Fri, Sep 29, 2006	1.13	1.17	1.13	1.17
1900	NASDAQ	SLP	Thu, Sep 28, 2006	1.18	1.18	1.18	1.18
1899	NASDAQ	SLP	Wed, Sep 27, 2006	1.18	1.19	1.16	1.17
1898	NASDAQ	SLP	Tue, Sep 26, 2006	1.13	1.15	1.13	1.15
1897	NASDAQ	SLP	Mon, Sep 25, 2006	1.28	1.28	1.14	1.17
1896	NASDAQ	SLP	Fri, Sep 22, 2006	1.28	1.29	1.26	1.26
1895	NASDAQ	SLP	Thu, Sep 21, 2006	1.28	1.31	1.28	1.28
1894	NASDAQ	SLP	Wed, Sep 20, 2006	1.23	1.24	1.20	1.23
1893	NASDAQ	SLP	Tue, Sep 19, 2006	1.16	1.25	1.16	1.21
1892	NASDAQ	SLP	Mon, Sep 18, 2006	1.15	1.16	1.15	1.15
1891	NASDAQ	SLP	Fri, Sep 15, 2006	1.15	1.17	1.14	1.15
1890	NASDAQ	SLP	Thu, Sep 14, 2006	1.13	1.15	1.09	1.15
1889	NASDAQ	SLP	Wed, Sep 13, 2006	1.16	1.17	1.13	1.16
1888	NASDAQ	SLP	Tue, Sep 12, 2006	1.08	1.13	1.07	1.13
1887	NASDAQ	SLP	Mon, Sep 11, 2006	1.08	1.08	1.07	1.08
1886	NASDAQ	SLP	Fri, Sep 8, 2006	1.08	1.13	1.08	1.10
1885	NASDAQ	SLP	Thu, Sep 7, 2006	1.09	1.10	1.08	1.10
1884	NASDAQ	SLP	Wed, Sep 6, 2006	1.06	1.08	1.06	1.08
1883	NASDAQ	SLP	Tue, Sep 5, 2006	1.08	1.08	0.99	1.06
1882	NASDAQ	SLP	Fri, Sep 1, 2006	1.10	1.15	1.08	1.09
1881	NASDAQ	SLP	Thu, Aug 31, 2006	1.03	1.18	1.03	1.10
1880	NASDAQ	SLP	Wed, Aug 30, 2006	1.08	1.08	1.03	1.03
1879	NASDAQ	SLP	Tue, Aug 29, 2006	1.09	1.15	1.06	1.08
1878	NASDAQ	SLP	Mon, Aug 28, 2006	1.15	1.20	1.08	1.10
1877	NASDAQ	SLP	Fri, Aug 25, 2006	1.20	1.20	1.13	1.15
1876	NASDAQ	SLP	Thu, Aug 24, 2006	1.25	1.26	1.13	1.20
1875	NASDAQ	SLP	Wed, Aug 23, 2006	1.20	1.28	1.10	1.22
1874	NASDAQ	SLP	Tue, Aug 22, 2006	1.32	1.32	1.18	1.19
1873	NASDAQ	SLP	Mon, Aug 21, 2006	1.38	1.41	1.32	1.32
1872	NASDAQ	SLP	Fri, Aug 18, 2006	1.30	1.34	1.30	1.34
1871	NASDAQ	SLP	Thu, Aug 17, 2006	1.23	1.30	1.21	1.28
1870	NASDAQ	SLP	Wed, Aug 16, 2006	1.26	1.26	1.23	1.23
1869	NASDAQ	SLP	Tue, Aug 15, 2006	1.30	1.33	1.25	1.27
1868	NASDAQ	SLP	Mon, Aug 14, 2006	1.43	1.44	0.95	1.31
1867	NASDAQ	SLP	Fri, Aug 11, 2006	1.45	1.48	1.45	1.46
1866	NASDAQ	SLP	Thu, Aug 10, 2006	1.48	1.48	1.44	1.46
1865	NASDAQ	SLP	Wed, Aug 9, 2006	1.44	1.48	1.44	1.46
1864	NASDAQ	SLP	Tue, Aug 8, 2006	1.40	1.45	1.39	1.44
1863	NASDAQ	SLP	Mon, Aug 7, 2006	1.38	1.39	1.37	1.39
1862	NASDAQ	SLP	Fri, Aug 4, 2006	1.38	1.38	1.34	1.37
1861	NASDAQ	SLP	Thu, Aug 3, 2006	1.37	1.38	1.36	1.38
1860	NASDAQ	SLP	Wed, Aug 2, 2006	1.38	1.38	1.35	1.35
1859	NASDAQ	SLP	Tue, Aug 1, 2006	1.35	1.40	1.34	1.38
1858	NASDAQ	SLP	Mon, Jul 31, 2006	1.25	1.36	1.25	1.32
1857	NASDAQ	SLP	Fri, Jul 28, 2006	1.20	1.26	1.20	1.26
1856	NASDAQ	SLP	Thu, Jul 27, 2006	1.24	1.24	1.23	1.24
1855	NASDAQ	SLP	Wed, Jul 26, 2006	1.23	1.23	1.22	1.23
1854	NASDAQ	SLP	Tue, Jul 25, 2006	1.24	1.24	1.21	1.21
1853	NASDAQ	SLP	Mon, Jul 24, 2006	1.25	1.25	1.18	1.23
1852	NASDAQ	SLP	Fri, Jul 21, 2006	1.20	1.23	1.18	1.19
1851	NASDAQ	SLP	Thu, Jul 20, 2006	1.07	1.16	1.07	1.13
1850	NASDAQ	SLP	Tue, Jul 18, 2006	1.08	1.08	1.08	1.08
1849	NASDAQ	SLP	Mon, Jul 17, 2006	1.10	1.10	1.10	1.10
1848	NASDAQ	SLP	Fri, Jul 14, 2006	1.12	1.12	1.11	1.11
1847	NASDAQ	SLP	Thu, Jul 13, 2006	1.14	1.14	1.13	1.13
1846	NASDAQ	SLP	Wed, Jul 12, 2006	1.15	1.19	1.15	1.16
1845	NASDAQ	SLP	Tue, Jul 11, 2006	1.04	1.16	1.04	1.15
1844	NASDAQ	SLP	Mon, Jul 10, 2006	1.05	1.05	1.03	1.03
1843	NASDAQ	SLP	Fri, Jul 7, 2006	1.05	1.05	1.04	1.04
1842	NASDAQ	SLP	Thu, Jul 6, 2006	1.00	1.05	1.00	1.03
1841	NASDAQ	SLP	Wed, Jul 5, 2006	1.00	1.00	1.00	1.00
1840	NASDAQ	SLP	Mon, Jul 3, 2006	1.00	1.00	1.00	1.00
1839	NASDAQ	SLP	Fri, Jun 30, 2006	1.00	1.01	0.98	0.99
1838	NASDAQ	SLP	Thu, Jun 29, 2006	1.00	1.01	0.99	1.01
1837	NASDAQ	SLP	Wed, Jun 28, 2006	1.00	1.02	0.95	1.01
1836	NASDAQ	SLP	Tue, Jun 27, 2006	1.03	1.03	0.99	1.02
1835	NASDAQ	SLP	Mon, Jun 26, 2006	1.03	1.06	0.99	1.03
1834	NASDAQ	SLP	Fri, Jun 23, 2006	1.07	1.07	1.03	1.04
1833	NASDAQ	SLP	Thu, Jun 22, 2006	1.10	1.10	1.03	1.10
1832	NASDAQ	SLP	Wed, Jun 21, 2006	1.08	1.13	1.02	1.11
1831	NASDAQ	SLP	Tue, Jun 20, 2006	1.11	1.17	1.05	1.08
1830	NASDAQ	SLP	Mon, Jun 19, 2006	1.19	1.19	1.11	1.12
1829	NASDAQ	SLP	Fri, Jun 16, 2006	1.18	1.23	1.13	1.17
1828	NASDAQ	SLP	Thu, Jun 15, 2006	1.21	1.21	1.18	1.18
1827	NASDAQ	SLP	Wed, Jun 14, 2006	1.15	1.24	1.14	1.24
1826	NASDAQ	SLP	Tue, Jun 13, 2006	1.24	1.24	1.15	1.16
1825	NASDAQ	SLP	Mon, Jun 12, 2006	1.19	1.26	1.16	1.24
1824	NASDAQ	SLP	Fri, Jun 9, 2006	1.20	1.20	1.17	1.17
1823	NASDAQ	SLP	Thu, Jun 8, 2006	1.23	1.23	1.21	1.21
1822	NASDAQ	SLP	Wed, Jun 7, 2006	1.27	1.28	1.25	1.25
1821	NASDAQ	SLP	Tue, Jun 6, 2006	1.28	1.28	1.27	1.28
1820	NASDAQ	SLP	Mon, Jun 5, 2006	1.29	1.29	1.28	1.29
1819	NASDAQ	SLP	Fri, Jun 2, 2006	1.33	1.34	1.29	1.29
1818	NASDAQ	SLP	Thu, Jun 1, 2006	1.30	1.35	1.30	1.33
1817	NASDAQ	SLP	Wed, May 31, 2006	1.26	1.29	1.26	1.29
1816	NASDAQ	SLP	Tue, May 30, 2006	1.24	1.25	1.24	1.25
1815	NASDAQ	SLP	Fri, May 26, 2006	1.25	1.25	1.23	1.23
1814	NASDAQ	SLP	Thu, May 25, 2006	1.25	1.25	1.23	1.25
1813	NASDAQ	SLP	Wed, May 24, 2006	1.24	1.25	1.24	1.25
1812	NASDAQ	SLP	Tue, May 23, 2006	1.20	1.25	1.20	1.24
1811	NASDAQ	SLP	Mon, May 22, 2006	1.23	1.24	1.19	1.21
1810	NASDAQ	SLP	Fri, May 19, 2006	1.25	1.25	1.22	1.22
1809	NASDAQ	SLP	Thu, May 18, 2006	1.24	1.25	1.24	1.25
1808	NASDAQ	SLP	Wed, May 17, 2006	1.15	1.23	1.15	1.22
1807	NASDAQ	SLP	Tue, May 16, 2006	1.11	1.14	1.11	1.14
1806	NASDAQ	SLP	Mon, May 15, 2006	1.08	1.08	1.08	1.08
1805	NASDAQ	SLP	Thu, May 11, 2006	1.12	1.12	1.10	1.10
1804	NASDAQ	SLP	Wed, May 10, 2006	1.13	1.13	1.11	1.12
1803	NASDAQ	SLP	Tue, May 9, 2006	1.12	1.13	1.11	1.11
1802	NASDAQ	SLP	Mon, May 8, 2006	1.11	1.12	1.08	1.12
1801	NASDAQ	SLP	Fri, May 5, 2006	1.09	1.11	1.09	1.11
1800	NASDAQ	SLP	Thu, May 4, 2006	1.05	1.09	1.05	1.07
1799	NASDAQ	SLP	Wed, May 3, 2006	1.09	1.10	1.08	1.10
1798	NASDAQ	SLP	Tue, May 2, 2006	1.08	1.08	1.06	1.06
1797	NASDAQ	SLP	Mon, May 1, 2006	1.04	1.09	1.04	1.06
1796	NASDAQ	SLP	Fri, Apr 28, 2006	1.04	1.04	1.04	1.04
1795	NASDAQ	SLP	Thu, Apr 27, 2006	1.03	1.04	1.03	1.04
1794	NASDAQ	SLP	Wed, Apr 26, 2006	1.04	1.06	1.04	1.04
1793	NASDAQ	SLP	Tue, Apr 25, 2006	1.01	1.04	1.01	1.03
1792	NASDAQ	SLP	Mon, Apr 24, 2006	1.06	1.10	1.05	1.08
1791	NASDAQ	SLP	Fri, Apr 21, 2006	1.02	1.05	1.02	1.05
1790	NASDAQ	SLP	Thu, Apr 20, 2006	1.05	1.05	0.98	1.03
1789	NASDAQ	SLP	Wed, Apr 19, 2006	1.06	1.06	1.06	1.06
1788	NASDAQ	SLP	Tue, Apr 18, 2006	1.11	1.11	1.06	1.06
1787	NASDAQ	SLP	Mon, Apr 17, 2006	1.13	1.13	1.11	1.11
1786	NASDAQ	SLP	Thu, Apr 13, 2006	1.15	1.15	1.11	1.11
1785	NASDAQ	SLP	Wed, Apr 12, 2006	1.11	1.11	1.11	1.11
1784	NASDAQ	SLP	Tue, Apr 11, 2006	1.09	1.11	1.09	1.11
1783	NASDAQ	SLP	Mon, Apr 10, 2006	1.10	1.11	1.10	1.11
1782	NASDAQ	SLP	Fri, Apr 7, 2006	1.12	1.15	1.12	1.12
1781	NASDAQ	SLP	Thu, Apr 6, 2006	1.10	1.13	1.10	1.13
1780	NASDAQ	SLP	Wed, Apr 5, 2006	1.08	1.11	1.08	1.09
1779	NASDAQ	SLP	Tue, Apr 4, 2006	1.07	1.10	1.06	1.09
1778	NASDAQ	SLP	Mon, Apr 3, 2006	1.08	1.08	1.07	1.07
1777	NASDAQ	SLP	Fri, Mar 31, 2006	1.08	1.08	1.06	1.07
1776	NASDAQ	SLP	Thu, Mar 30, 2006	1.05	1.06	1.05	1.06
1775	NASDAQ	SLP	Wed, Mar 29, 2006	1.04	1.06	1.04	1.04
1774	NASDAQ	SLP	Tue, Mar 28, 2006	1.03	1.04	1.03	1.03
1773	NASDAQ	SLP	Mon, Mar 27, 2006	1.00	1.03	1.00	1.03
1772	NASDAQ	SLP	Fri, Mar 24, 2006	0.98	1.00	0.98	1.00
1771	NASDAQ	SLP	Thu, Mar 23, 2006	0.99	0.99	0.97	0.98
1770	NASDAQ	SLP	Wed, Mar 22, 2006	0.96	0.99	0.96	0.96
1769	NASDAQ	SLP	Tue, Mar 21, 2006	1.08	1.08	1.03	1.03
1768	NASDAQ	SLP	Mon, Mar 20, 2006	1.08	1.10	1.07	1.07
1767	NASDAQ	SLP	Fri, Mar 17, 2006	1.03	1.08	1.03	1.07
1766	NASDAQ	SLP	Thu, Mar 16, 2006	0.98	1.03	0.98	1.02
1765	NASDAQ	SLP	Wed, Mar 15, 2006	1.00	1.00	1.00	1.00
1764	NASDAQ	SLP	Tue, Mar 14, 2006	1.04	1.04	1.00	1.01
1763	NASDAQ	SLP	Mon, Mar 13, 2006	0.99	1.04	0.99	1.03
1762	NASDAQ	SLP	Fri, Mar 10, 2006	0.97	0.99	0.97	0.99
1761	NASDAQ	SLP	Wed, Mar 8, 2006	0.94	0.98	0.94	0.98
1760	NASDAQ	SLP	Tue, Mar 7, 2006	0.94	0.94	0.93	0.93
1759	NASDAQ	SLP	Mon, Mar 6, 2006	0.90	0.99	0.89	0.95
1758	NASDAQ	SLP	Fri, Mar 3, 2006	0.93	0.93	0.90	0.91
1757	NASDAQ	SLP	Wed, Mar 1, 2006	0.94	0.94	0.94	0.94
1756	NASDAQ	SLP	Tue, Feb 28, 2006	0.94	0.94	0.94	0.94
1755	NASDAQ	SLP	Mon, Feb 27, 2006	0.95	0.95	0.94	0.94
1754	NASDAQ	SLP	Fri, Feb 24, 2006	0.86	0.95	0.86	0.95
1753	NASDAQ	SLP	Thu, Feb 23, 2006	0.87	0.87	0.87	0.87
1752	NASDAQ	SLP	Wed, Feb 22, 2006	0.86	0.86	0.86	0.86
1751	NASDAQ	SLP	Tue, Feb 21, 2006	0.88	0.88	0.88	0.88
1750	NASDAQ	SLP	Fri, Feb 17, 2006	0.89	0.89	0.89	0.89
1749	NASDAQ	SLP	Thu, Feb 16, 2006	0.89	0.89	0.89	0.89
1748	NASDAQ	SLP	Wed, Feb 15, 2006	0.86	0.86	0.86	0.86
1747	NASDAQ	SLP	Tue, Feb 14, 2006	0.88	0.88	0.88	0.88
1746	NASDAQ	SLP	Mon, Feb 13, 2006	0.90	0.90	0.88	0.88
1745	NASDAQ	SLP	Wed, Feb 8, 2006	0.91	0.93	0.90	0.92
1744	NASDAQ	SLP	Tue, Feb 7, 2006	0.93	0.93	0.93	0.93
1743	NASDAQ	SLP	Mon, Feb 6, 2006	0.94	0.94	0.94	0.94
1742	NASDAQ	SLP	Fri, Feb 3, 2006	0.94	0.95	0.93	0.95
1741	NASDAQ	SLP	Thu, Feb 2, 2006	0.93	0.95	0.91	0.95
1740	NASDAQ	SLP	Wed, Feb 1, 2006	0.92	0.93	0.91	0.93
1739	NASDAQ	SLP	Mon, Jan 30, 2006	0.94	0.98	0.93	0.93
1738	NASDAQ	SLP	Fri, Jan 27, 2006	0.98	0.98	0.95	0.95
1737	NASDAQ	SLP	Thu, Jan 26, 2006	0.99	0.99	0.99	0.99
1736	NASDAQ	SLP	Wed, Jan 25, 2006	1.01	1.01	1.01	1.01
1735	NASDAQ	SLP	Mon, Jan 23, 2006	0.95	1.03	0.95	1.01
1734	NASDAQ	SLP	Fri, Jan 20, 2006	0.94	0.95	0.94	0.95
1733	NASDAQ	SLP	Thu, Jan 19, 2006	1.00	1.06	0.95	0.95
1732	NASDAQ	SLP	Wed, Jan 18, 2006	1.09	1.10	1.05	1.07
1731	NASDAQ	SLP	Tue, Jan 17, 2006	1.13	1.13	1.13	1.13
1730	NASDAQ	SLP	Thu, Jan 12, 2006	1.15	1.15	1.15	1.15
1729	NASDAQ	SLP	Wed, Jan 11, 2006	1.18	1.19	1.16	1.17
1728	NASDAQ	SLP	Mon, Jan 9, 2006	1.21	1.21	1.18	1.20
1727	NASDAQ	SLP	Fri, Jan 6, 2006	1.18	1.19	1.18	1.19
1726	NASDAQ	SLP	Thu, Jan 5, 2006	1.20	1.20	1.00	1.17
1725	NASDAQ	SLP	Wed, Jan 4, 2006	1.25	1.25	1.20	1.21
1724	NASDAQ	SLP	Tue, Jan 3, 2006	1.27	1.27	1.24	1.24
1723	NASDAQ	SLP	Fri, Dec 30, 2005	1.31	1.31	1.29	1.30
1722	NASDAQ	SLP	Thu, Dec 29, 2005	1.23	1.29	1.23	1.29
1721	NASDAQ	SLP	Wed, Dec 28, 2005	1.24	1.28	1.19	1.25
1720	NASDAQ	SLP	Tue, Dec 27, 2005	1.22	1.26	1.15	1.26
1719	NASDAQ	SLP	Fri, Dec 23, 2005	1.15	1.21	1.15	1.21
1718	NASDAQ	SLP	Thu, Dec 22, 2005	1.20	1.20	1.08	1.14
1717	NASDAQ	SLP	Wed, Dec 21, 2005	1.04	1.20	1.03	1.20
1716	NASDAQ	SLP	Tue, Dec 20, 2005	0.95	1.03	0.95	1.03
1715	NASDAQ	SLP	Mon, Dec 19, 2005	0.95	0.95	0.93	0.95
1714	NASDAQ	SLP	Fri, Dec 16, 2005	1.00	1.00	0.98	0.98
1713	NASDAQ	SLP	Thu, Dec 15, 2005	1.00	1.00	0.98	0.99
1712	NASDAQ	SLP	Wed, Dec 14, 2005	0.98	1.03	0.98	0.99
1711	NASDAQ	SLP	Tue, Dec 13, 2005	0.95	0.95	0.93	0.95
1710	NASDAQ	SLP	Mon, Dec 12, 2005	0.95	0.95	0.95	0.95
1709	NASDAQ	SLP	Fri, Dec 9, 2005	0.95	0.97	0.93	0.96
1708	NASDAQ	SLP	Thu, Dec 8, 2005	0.91	0.95	0.91	0.95
1707	NASDAQ	SLP	Wed, Dec 7, 2005	0.91	0.94	0.91	0.94
1706	NASDAQ	SLP	Mon, Dec 5, 2005	0.93	0.95	0.89	0.89
1705	NASDAQ	SLP	Fri, Dec 2, 2005	0.89	0.90	0.88	0.90
1704	NASDAQ	SLP	Thu, Dec 1, 2005	0.88	0.90	0.88	0.90
1703	NASDAQ	SLP	Wed, Nov 30, 2005	0.88	0.89	0.86	0.87
1702	NASDAQ	SLP	Tue, Nov 29, 2005	0.87	0.87	0.87	0.87
1701	NASDAQ	SLP	Mon, Nov 28, 2005	0.89	0.89	0.84	0.86
1700	NASDAQ	SLP	Fri, Nov 25, 2005	0.89	0.89	0.89	0.89
1699	NASDAQ	SLP	Wed, Nov 23, 2005	0.88	0.89	0.88	0.89
1698	NASDAQ	SLP	Mon, Nov 21, 2005	0.88	0.88	0.88	0.88
1697	NASDAQ	SLP	Fri, Nov 18, 2005	0.94	0.94	0.90	0.90
1696	NASDAQ	SLP	Thu, Nov 17, 2005	0.94	0.94	0.94	0.94
1695	NASDAQ	SLP	Wed, Nov 16, 2005	0.94	0.94	0.94	0.94
1694	NASDAQ	SLP	Tue, Nov 15, 2005	0.94	0.94	0.94	0.94
1693	NASDAQ	SLP	Mon, Nov 14, 2005	0.96	0.96	0.94	0.94
1692	NASDAQ	SLP	Fri, Nov 11, 2005	0.98	1.00	0.98	1.00
1691	NASDAQ	SLP	Thu, Nov 10, 2005	0.88	1.00	0.88	0.98
1690	NASDAQ	SLP	Wed, Nov 9, 2005	0.88	0.88	0.88	0.88
1689	NASDAQ	SLP	Tue, Nov 8, 2005	0.89	0.91	0.86	0.88
1688	NASDAQ	SLP	Mon, Nov 7, 2005	0.78	0.90	0.78	0.87
1687	NASDAQ	SLP	Fri, Nov 4, 2005	0.76	0.76	0.76	0.76
1686	NASDAQ	SLP	Thu, Nov 3, 2005	0.75	0.75	0.75	0.75
1685	NASDAQ	SLP	Wed, Nov 2, 2005	0.77	0.77	0.75	0.75
1684	NASDAQ	SLP	Tue, Nov 1, 2005	0.76	0.76	0.76	0.76
1683	NASDAQ	SLP	Mon, Oct 31, 2005	0.75	0.76	0.71	0.75
1682	NASDAQ	SLP	Fri, Oct 28, 2005	0.76	0.77	0.76	0.77
1681	NASDAQ	SLP	Thu, Oct 27, 2005	0.80	0.80	0.78	0.78
1680	NASDAQ	SLP	Wed, Oct 26, 2005	0.80	0.80	0.78	0.78
1679	NASDAQ	SLP	Tue, Oct 25, 2005	0.82	0.82	0.81	0.81
1678	NASDAQ	SLP	Mon, Oct 24, 2005	0.82	0.82	0.82	0.82
1677	NASDAQ	SLP	Fri, Oct 21, 2005	0.85	0.85	0.81	0.82
1676	NASDAQ	SLP	Thu, Oct 20, 2005	0.85	0.85	0.84	0.84
1675	NASDAQ	SLP	Wed, Oct 19, 2005	0.87	0.87	0.87	0.87
1674	NASDAQ	SLP	Tue, Oct 18, 2005	0.86	0.88	0.86	0.86
1673	NASDAQ	SLP	Thu, Oct 13, 2005	0.86	0.86	0.85	0.85
1672	NASDAQ	SLP	Wed, Oct 12, 2005	0.88	0.88	0.88	0.88
1671	NASDAQ	SLP	Tue, Oct 11, 2005	0.88	0.88	0.88	0.88
1670	NASDAQ	SLP	Mon, Oct 10, 2005	0.89	0.89	0.86	0.86
1669	NASDAQ	SLP	Fri, Oct 7, 2005	0.90	0.90	0.89	0.89
1668	NASDAQ	SLP	Thu, Oct 6, 2005	0.90	0.91	0.89	0.91
1667	NASDAQ	SLP	Wed, Oct 5, 2005	0.93	0.93	0.91	0.91
1666	NASDAQ	SLP	Tue, Oct 4, 2005	0.93	0.93	0.93	0.93
1665	NASDAQ	SLP	Mon, Oct 3, 2005	0.93	0.93	0.93	0.93
1664	NASDAQ	SLP	Fri, Sep 30, 2005	0.94	0.95	0.93	0.93
1663	NASDAQ	SLP	Thu, Sep 29, 2005	0.88	0.88	0.88	0.88
1662	NASDAQ	SLP	Wed, Sep 28, 2005	0.86	0.87	0.85	0.87
1661	NASDAQ	SLP	Tue, Sep 27, 2005	0.88	0.88	0.88	0.88
1660	NASDAQ	SLP	Mon, Sep 26, 2005	0.85	0.86	0.85	0.86
1659	NASDAQ	SLP	Fri, Sep 23, 2005	0.85	0.86	0.85	0.86
1658	NASDAQ	SLP	Thu, Sep 22, 2005	0.83	0.85	0.83	0.85
1657	NASDAQ	SLP	Wed, Sep 21, 2005	0.86	0.86	0.85	0.85
1656	NASDAQ	SLP	Tue, Sep 20, 2005	0.85	0.85	0.85	0.85
1655	NASDAQ	SLP	Mon, Sep 19, 2005	0.84	0.85	0.84	0.85
1654	NASDAQ	SLP	Thu, Sep 15, 2005	0.85	0.85	0.84	0.85
1653	NASDAQ	SLP	Wed, Sep 14, 2005	0.88	0.88	0.85	0.86
1652	NASDAQ	SLP	Tue, Sep 13, 2005	0.89	0.89	0.89	0.89
1651	NASDAQ	SLP	Mon, Sep 12, 2005	0.87	0.91	0.87	0.91
1650	NASDAQ	SLP	Fri, Sep 9, 2005	0.86	0.86	0.86	0.86
1649	NASDAQ	SLP	Thu, Sep 8, 2005	0.85	0.86	0.85	0.86
1648	NASDAQ	SLP	Wed, Sep 7, 2005	0.88	0.88	0.86	0.87
1647	NASDAQ	SLP	Tue, Sep 6, 2005	0.85	0.86	0.83	0.84
1646	NASDAQ	SLP	Thu, Sep 1, 2005	0.85	0.89	0.84	0.87
1645	NASDAQ	SLP	Tue, Aug 30, 2005	0.86	0.86	0.85	0.85
1644	NASDAQ	SLP	Mon, Aug 29, 2005	0.87	0.87	0.85	0.87
1643	NASDAQ	SLP	Fri, Aug 26, 2005	0.89	0.89	0.88	0.88
1642	NASDAQ	SLP	Wed, Aug 24, 2005	0.88	0.88	0.88	0.88
1641	NASDAQ	SLP	Tue, Aug 23, 2005	0.92	0.92	0.89	0.89
1640	NASDAQ	SLP	Mon, Aug 22, 2005	0.90	0.92	0.90	0.92
1639	NASDAQ	SLP	Fri, Aug 19, 2005	0.83	0.83	0.83	0.83
1638	NASDAQ	SLP	Thu, Aug 18, 2005	0.86	0.86	0.84	0.84
1637	NASDAQ	SLP	Wed, Aug 17, 2005	0.86	0.86	0.86	0.86
1636	NASDAQ	SLP	Tue, Aug 16, 2005	0.88	0.88	0.88	0.88
1635	NASDAQ	SLP	Mon, Aug 15, 2005	0.89	0.89	0.89	0.89
1634	NASDAQ	SLP	Fri, Aug 12, 2005	0.88	0.88	0.86	0.87
1633	NASDAQ	SLP	Thu, Aug 11, 2005	0.89	0.89	0.89	0.89
1632	NASDAQ	SLP	Tue, Aug 9, 2005	0.90	0.90	0.89	0.89
1631	NASDAQ	SLP	Mon, Aug 8, 2005	0.89	0.89	0.89	0.89
1630	NASDAQ	SLP	Wed, Aug 3, 2005	0.89	0.89	0.89	0.89
1629	NASDAQ	SLP	Mon, Aug 1, 2005	0.88	0.88	0.88	0.88
1628	NASDAQ	SLP	Fri, Jul 29, 2005	0.89	0.89	0.88	0.88
1627	NASDAQ	SLP	Thu, Jul 28, 2005	0.86	0.86	0.86	0.86
1626	NASDAQ	SLP	Wed, Jul 27, 2005	0.88	0.88	0.88	0.88
1625	NASDAQ	SLP	Tue, Jul 26, 2005	0.88	0.90	0.88	0.88
1624	NASDAQ	SLP	Mon, Jul 25, 2005	0.88	0.88	0.88	0.88
1623	NASDAQ	SLP	Fri, Jul 22, 2005	0.92	0.92	0.89	0.89
1622	NASDAQ	SLP	Wed, Jul 20, 2005	0.91	0.91	0.91	0.91
1621	NASDAQ	SLP	Tue, Jul 19, 2005	0.93	0.93	0.93	0.93
1620	NASDAQ	SLP	Mon, Jul 18, 2005	0.93	0.93	0.93	0.93
1619	NASDAQ	SLP	Fri, Jul 15, 2005	0.92	0.92	0.91	0.92
1618	NASDAQ	SLP	Thu, Jul 14, 2005	0.94	0.94	0.91	0.91
1617	NASDAQ	SLP	Wed, Jul 13, 2005	0.96	0.96	0.95	0.95
1616	NASDAQ	SLP	Tue, Jul 12, 2005	0.98	0.98	0.97	0.97
1615	NASDAQ	SLP	Mon, Jul 11, 2005	0.97	0.99	0.95	0.97
1614	NASDAQ	SLP	Fri, Jul 8, 2005	0.96	0.96	0.95	0.96
1613	NASDAQ	SLP	Thu, Jul 7, 2005	0.97	0.97	0.96	0.96
1612	NASDAQ	SLP	Wed, Jul 6, 2005	0.96	0.98	0.96	0.97
1611	NASDAQ	SLP	Tue, Jul 5, 2005	0.98	0.99	0.96	0.96
1610	NASDAQ	SLP	Fri, Jul 1, 2005	0.98	0.98	0.97	0.97
1609	NASDAQ	SLP	Thu, Jun 30, 2005	0.98	0.99	0.98	0.99
1608	NASDAQ	SLP	Wed, Jun 29, 2005	0.98	0.99	0.98	0.98
1607	NASDAQ	SLP	Tue, Jun 28, 2005	0.96	0.98	0.96	0.98
1606	NASDAQ	SLP	Mon, Jun 27, 2005	1.03	1.03	1.03	1.03
1605	NASDAQ	SLP	Fri, Jun 24, 2005	1.06	1.06	1.02	1.02
1604	NASDAQ	SLP	Thu, Jun 23, 2005	1.10	1.10	1.07	1.07
1603	NASDAQ	SLP	Wed, Jun 22, 2005	1.12	1.12	1.10	1.11
1602	NASDAQ	SLP	Tue, Jun 21, 2005	1.01	1.12	1.01	1.12
1601	NASDAQ	SLP	Mon, Jun 20, 2005	0.87	0.99	0.87	0.99
1600	NASDAQ	SLP	Fri, Jun 17, 2005	0.86	0.87	0.86	0.87
1599	NASDAQ	SLP	Thu, Jun 16, 2005	0.86	0.86	0.86	0.86
1598	NASDAQ	SLP	Wed, Jun 15, 2005	0.86	0.86	0.86	0.86
1597	NASDAQ	SLP	Tue, Jun 14, 2005	0.87	0.87	0.86	0.86
1596	NASDAQ	SLP	Mon, Jun 13, 2005	0.88	0.89	0.88	0.89
1595	NASDAQ	SLP	Fri, Jun 10, 2005	0.89	0.89	0.88	0.88
1594	NASDAQ	SLP	Thu, Jun 9, 2005	0.91	0.91	0.89	0.90
1593	NASDAQ	SLP	Wed, Jun 8, 2005	0.86	0.90	0.86	0.90
1592	NASDAQ	SLP	Tue, Jun 7, 2005	0.86	0.86	0.86	0.86
1591	NASDAQ	SLP	Mon, Jun 6, 2005	0.86	0.88	0.85	0.86
1590	NASDAQ	SLP	Fri, Jun 3, 2005	0.86	0.86	0.85	0.85
1589	NASDAQ	SLP	Thu, Jun 2, 2005	0.84	0.84	0.84	0.84
1588	NASDAQ	SLP	Wed, Jun 1, 2005	0.83	0.86	0.83	0.84
1587	NASDAQ	SLP	Tue, May 31, 2005	0.81	0.83	0.81	0.83
1586	NASDAQ	SLP	Thu, May 26, 2005	0.86	0.86	0.81	0.82
1585	NASDAQ	SLP	Wed, May 25, 2005	0.86	0.86	0.85	0.85
1584	NASDAQ	SLP	Tue, May 24, 2005	0.86	0.86	0.85	0.85
1583	NASDAQ	SLP	Mon, May 23, 2005	0.84	0.86	0.84	0.86
1582	NASDAQ	SLP	Thu, May 19, 2005	0.85	0.85	0.82	0.83
1581	NASDAQ	SLP	Wed, May 18, 2005	0.83	0.83	0.83	0.83
1580	NASDAQ	SLP	Tue, May 17, 2005	0.84	0.84	0.83	0.84
1579	NASDAQ	SLP	Fri, May 13, 2005	0.85	0.85	0.85	0.85
1578	NASDAQ	SLP	Thu, May 12, 2005	0.85	0.85	0.85	0.85
1577	NASDAQ	SLP	Wed, May 11, 2005	0.85	0.86	0.85	0.86
1576	NASDAQ	SLP	Tue, May 10, 2005	0.85	0.86	0.85	0.86
1575	NASDAQ	SLP	Mon, May 9, 2005	0.87	0.87	0.87	0.87
1574	NASDAQ	SLP	Thu, May 5, 2005	0.90	0.90	0.86	0.87
1573	NASDAQ	SLP	Wed, May 4, 2005	0.93	0.93	0.92	0.92
1572	NASDAQ	SLP	Tue, May 3, 2005	0.94	0.94	0.94	0.94
1571	NASDAQ	SLP	Mon, May 2, 2005	0.94	0.94	0.94	0.94
1570	NASDAQ	SLP	Fri, Apr 29, 2005	0.95	0.97	0.95	0.95
1569	NASDAQ	SLP	Wed, Apr 27, 2005	0.96	0.96	0.95	0.96
1568	NASDAQ	SLP	Tue, Apr 26, 2005	0.93	0.95	0.93	0.95
1567	NASDAQ	SLP	Mon, Apr 25, 2005	0.90	0.93	0.90	0.93
1566	NASDAQ	SLP	Fri, Apr 22, 2005	0.90	0.90	0.90	0.90
1565	NASDAQ	SLP	Thu, Apr 21, 2005	0.90	0.90	0.89	0.89
1564	NASDAQ	SLP	Wed, Apr 20, 2005	0.91	0.91	0.91	0.91
1563	NASDAQ	SLP	Tue, Apr 19, 2005	0.91	0.91	0.91	0.91
1562	NASDAQ	SLP	Mon, Apr 18, 2005	0.92	0.92	0.90	0.90
1561	NASDAQ	SLP	Fri, Apr 15, 2005	1.03	1.03	0.93	0.93
1560	NASDAQ	SLP	Thu, Apr 14, 2005	1.10	1.10	1.08	1.08
1559	NASDAQ	SLP	Wed, Apr 13, 2005	1.12	1.12	1.10	1.10
1558	NASDAQ	SLP	Tue, Apr 12, 2005	1.12	1.12	1.12	1.12
1557	NASDAQ	SLP	Mon, Apr 11, 2005	1.13	1.13	1.12	1.12
1556	NASDAQ	SLP	Fri, Apr 8, 2005	1.11	1.14	1.11	1.12
1555	NASDAQ	SLP	Thu, Apr 7, 2005	1.10	1.11	1.10	1.11
1554	NASDAQ	SLP	Wed, Apr 6, 2005	1.13	1.13	1.10	1.12
1553	NASDAQ	SLP	Tue, Apr 5, 2005	1.16	1.16	1.08	1.12
1552	NASDAQ	SLP	Mon, Apr 4, 2005	1.16	1.16	1.16	1.16
1551	NASDAQ	SLP	Fri, Apr 1, 2005	1.16	1.16	1.16	1.16
1550	NASDAQ	SLP	Thu, Mar 31, 2005	1.20	1.20	1.14	1.16
1549	NASDAQ	SLP	Wed, Mar 30, 2005	1.18	1.20	1.18	1.20
1548	NASDAQ	SLP	Tue, Mar 29, 2005	1.15	1.18	1.15	1.18
1547	NASDAQ	SLP	Mon, Mar 28, 2005	1.14	1.16	1.13	1.15
1546	NASDAQ	SLP	Tue, Mar 22, 2005	1.13	1.14	1.13	1.14
1545	NASDAQ	SLP	Mon, Mar 21, 2005	1.11	1.11	1.11	1.11
1544	NASDAQ	SLP	Fri, Mar 18, 2005	1.10	1.11	1.10	1.11
1543	NASDAQ	SLP	Thu, Mar 17, 2005	1.07	1.08	1.07	1.08
1542	NASDAQ	SLP	Wed, Mar 16, 2005	1.06	1.06	1.05	1.06
1541	NASDAQ	SLP	Tue, Mar 15, 2005	1.10	1.14	1.10	1.14
1540	NASDAQ	SLP	Mon, Mar 14, 2005	1.13	1.14	1.11	1.11
1539	NASDAQ	SLP	Fri, Mar 11, 2005	1.14	1.14	1.14	1.14
1538	NASDAQ	SLP	Thu, Mar 10, 2005	1.15	1.15	1.15	1.15
1537	NASDAQ	SLP	Wed, Mar 9, 2005	1.18	1.18	1.16	1.16
1536	NASDAQ	SLP	Mon, Mar 7, 2005	1.18	1.18	1.18	1.18
1535	NASDAQ	SLP	Fri, Mar 4, 2005	1.17	1.19	1.17	1.19
1534	NASDAQ	SLP	Thu, Mar 3, 2005	1.17	1.18	1.17	1.18
1533	NASDAQ	SLP	Tue, Mar 1, 2005	1.17	1.19	1.17	1.19
1532	NASDAQ	SLP	Mon, Feb 28, 2005	1.15	1.18	1.15	1.18
1531	NASDAQ	SLP	Fri, Feb 25, 2005	1.14	1.16	1.13	1.16
1530	NASDAQ	SLP	Wed, Feb 23, 2005	1.15	1.15	1.15	1.15
1529	NASDAQ	SLP	Tue, Feb 22, 2005	1.15	1.15	1.15	1.15
1528	NASDAQ	SLP	Fri, Feb 18, 2005	1.16	1.16	1.16	1.16
1527	NASDAQ	SLP	Thu, Feb 17, 2005	1.18	1.18	1.16	1.18
1526	NASDAQ	SLP	Wed, Feb 16, 2005	1.20	1.20	1.20	1.20
1525	NASDAQ	SLP	Tue, Feb 15, 2005	1.11	1.22	1.11	1.22
1524	NASDAQ	SLP	Mon, Feb 14, 2005	1.09	1.14	1.09	1.14
1523	NASDAQ	SLP	Fri, Feb 11, 2005	1.09	1.09	1.08	1.09
1522	NASDAQ	SLP	Thu, Feb 10, 2005	1.05	1.10	1.05	1.10
1521	NASDAQ	SLP	Wed, Feb 9, 2005	1.04	1.05	1.04	1.04
1520	NASDAQ	SLP	Tue, Feb 8, 2005	1.05	1.07	1.05	1.06
1519	NASDAQ	SLP	Mon, Feb 7, 2005	1.09	1.09	1.08	1.08
1518	NASDAQ	SLP	Fri, Feb 4, 2005	1.09	1.10	1.09	1.10
1517	NASDAQ	SLP	Thu, Feb 3, 2005	1.13	1.13	1.09	1.10
1516	NASDAQ	SLP	Wed, Feb 2, 2005	1.14	1.16	1.13	1.13
1515	NASDAQ	SLP	Tue, Feb 1, 2005	1.18	1.18	1.17	1.17
1514	NASDAQ	SLP	Mon, Jan 31, 2005	1.16	1.18	1.16	1.18
1513	NASDAQ	SLP	Fri, Jan 28, 2005	1.13	1.15	1.13	1.15
1512	NASDAQ	SLP	Thu, Jan 27, 2005	1.19	1.20	1.12	1.14
1511	NASDAQ	SLP	Wed, Jan 26, 2005	1.21	1.25	1.21	1.21
1510	NASDAQ	SLP	Tue, Jan 25, 2005	1.23	1.24	1.23	1.23
1509	NASDAQ	SLP	Mon, Jan 24, 2005	1.26	1.26	1.23	1.23
1508	NASDAQ	SLP	Fri, Jan 21, 2005	1.25	1.27	1.25	1.27
1507	NASDAQ	SLP	Thu, Jan 20, 2005	1.40	1.40	1.19	1.24
1506	NASDAQ	SLP	Wed, Jan 19, 2005	1.45	1.45	1.43	1.43
1505	NASDAQ	SLP	Tue, Jan 18, 2005	1.51	1.55	1.32	1.48
1504	NASDAQ	SLP	Fri, Jan 14, 2005	1.63	1.66	1.63	1.66
1503	NASDAQ	SLP	Thu, Jan 13, 2005	1.61	1.66	1.61	1.63
1502	NASDAQ	SLP	Wed, Jan 12, 2005	1.64	1.64	1.60	1.62
1501	NASDAQ	SLP	Tue, Jan 11, 2005	1.68	1.68	1.61	1.63
1500	NASDAQ	SLP	Mon, Jan 10, 2005	1.53	1.68	1.53	1.68
1499	NASDAQ	SLP	Fri, Jan 7, 2005	1.45	1.53	1.45	1.53
1498	NASDAQ	SLP	Thu, Jan 6, 2005	1.39	1.46	1.39	1.46
1497	NASDAQ	SLP	Wed, Jan 5, 2005	1.38	1.38	1.38	1.38
1496	NASDAQ	SLP	Tue, Jan 4, 2005	1.39	1.41	1.39	1.41
1495	NASDAQ	SLP	Mon, Jan 3, 2005	1.39	1.40	1.39	1.40
1494	NASDAQ	SLP	Fri, Dec 31, 2004	1.38	1.39	1.34	1.39
1493	NASDAQ	SLP	Thu, Dec 30, 2004	1.30	1.39	1.30	1.38
1492	NASDAQ	SLP	Wed, Dec 29, 2004	1.30	1.31	1.30	1.31
1491	NASDAQ	SLP	Tue, Dec 28, 2004	1.30	1.31	1.30	1.31
1490	NASDAQ	SLP	Mon, Dec 27, 2004	1.29	1.31	1.29	1.31
1489	NASDAQ	SLP	Thu, Dec 23, 2004	1.30	1.30	1.29	1.29
1488	NASDAQ	SLP	Wed, Dec 22, 2004	1.28	1.31	1.28	1.30
1487	NASDAQ	SLP	Tue, Dec 21, 2004	1.25	1.31	1.25	1.29
1486	NASDAQ	SLP	Mon, Dec 20, 2004	1.26	1.27	1.25	1.27
1485	NASDAQ	SLP	Fri, Dec 17, 2004	1.28	1.31	1.28	1.29
1484	NASDAQ	SLP	Thu, Dec 16, 2004	1.30	1.30	1.28	1.28
1483	NASDAQ	SLP	Wed, Dec 15, 2004	1.36	1.36	1.30	1.30
1482	NASDAQ	SLP	Tue, Dec 14, 2004	1.39	1.39	1.35	1.36
1481	NASDAQ	SLP	Mon, Dec 13, 2004	1.35	1.41	1.35	1.41
1480	NASDAQ	SLP	Fri, Dec 10, 2004	1.32	1.34	1.29	1.34
1479	NASDAQ	SLP	Thu, Dec 9, 2004	1.38	1.40	1.34	1.34
1478	NASDAQ	SLP	Wed, Dec 8, 2004	1.25	1.46	1.25	1.39
1477	NASDAQ	SLP	Tue, Dec 7, 2004	1.23	1.23	1.22	1.22
1476	NASDAQ	SLP	Mon, Dec 6, 2004	1.24	1.25	1.23	1.23
1475	NASDAQ	SLP	Fri, Dec 3, 2004	1.25	1.25	1.24	1.24
1474	NASDAQ	SLP	Thu, Dec 2, 2004	1.24	1.25	1.24	1.25
1473	NASDAQ	SLP	Wed, Dec 1, 2004	1.24	1.25	1.24	1.25
1472	NASDAQ	SLP	Tue, Nov 30, 2004	1.24	1.30	1.20	1.24
1471	NASDAQ	SLP	Mon, Nov 29, 2004	1.23	1.24	1.21	1.22
1470	NASDAQ	SLP	Fri, Nov 26, 2004	1.25	1.26	1.25	1.25
1469	NASDAQ	SLP	Wed, Nov 24, 2004	1.22	1.24	1.21	1.24
1468	NASDAQ	SLP	Tue, Nov 23, 2004	1.23	1.23	1.18	1.21
1467	NASDAQ	SLP	Mon, Nov 22, 2004	1.25	1.25	1.23	1.24
1466	NASDAQ	SLP	Fri, Nov 19, 2004	1.23	1.25	1.23	1.25
1465	NASDAQ	SLP	Thu, Nov 18, 2004	1.21	1.22	1.20	1.22
1464	NASDAQ	SLP	Wed, Nov 17, 2004	1.21	1.23	1.21	1.21
1463	NASDAQ	SLP	Tue, Nov 16, 2004	1.26	1.26	1.21	1.21
1462	NASDAQ	SLP	Mon, Nov 15, 2004	1.28	1.29	1.28	1.28
1461	NASDAQ	SLP	Fri, Nov 12, 2004	1.28	1.28	1.25	1.27
1460	NASDAQ	SLP	Thu, Nov 11, 2004	1.26	1.28	1.25	1.28
1459	NASDAQ	SLP	Wed, Nov 10, 2004	1.28	1.30	1.28	1.28
1458	NASDAQ	SLP	Tue, Nov 9, 2004	1.28	1.30	1.28	1.30
1457	NASDAQ	SLP	Mon, Nov 8, 2004	1.23	1.28	1.23	1.28
1456	NASDAQ	SLP	Fri, Nov 5, 2004	1.20	1.22	1.19	1.21
1455	NASDAQ	SLP	Thu, Nov 4, 2004	1.21	1.21	1.21	1.21
1454	NASDAQ	SLP	Wed, Nov 3, 2004	1.19	1.21	1.19	1.20
1453	NASDAQ	SLP	Tue, Nov 2, 2004	1.19	1.19	1.19	1.19
1452	NASDAQ	SLP	Mon, Nov 1, 2004	1.15	1.18	1.15	1.18
1451	NASDAQ	SLP	Fri, Oct 29, 2004	1.15	1.15	1.15	1.15
1450	NASDAQ	SLP	Thu, Oct 28, 2004	1.15	1.15	1.15	1.15
1449	NASDAQ	SLP	Wed, Oct 27, 2004	1.16	1.16	1.15	1.15
1448	NASDAQ	SLP	Tue, Oct 26, 2004	1.23	1.23	1.16	1.16
1447	NASDAQ	SLP	Mon, Oct 25, 2004	1.28	1.28	1.23	1.23
1446	NASDAQ	SLP	Fri, Oct 22, 2004	1.22	1.28	1.22	1.28
1445	NASDAQ	SLP	Thu, Oct 21, 2004	1.18	1.22	1.18	1.22
1444	NASDAQ	SLP	Wed, Oct 20, 2004	1.17	1.20	1.17	1.20
1443	NASDAQ	SLP	Tue, Oct 19, 2004	1.10	1.18	1.10	1.17
1442	NASDAQ	SLP	Mon, Oct 18, 2004	1.07	1.12	1.07	1.12
1441	NASDAQ	SLP	Fri, Oct 15, 2004	1.05	1.07	1.05	1.07
1440	NASDAQ	SLP	Thu, Oct 14, 2004	1.06	1.06	1.04	1.04
1439	NASDAQ	SLP	Wed, Oct 13, 2004	1.09	1.09	1.06	1.07
1438	NASDAQ	SLP	Tue, Oct 12, 2004	1.05	1.07	1.05	1.06
1437	NASDAQ	SLP	Mon, Oct 11, 2004	1.08	1.08	1.04	1.04
1436	NASDAQ	SLP	Fri, Oct 8, 2004	1.05	1.09	1.05	1.07
1435	NASDAQ	SLP	Thu, Oct 7, 2004	0.93	1.03	0.92	1.03
1434	NASDAQ	SLP	Wed, Oct 6, 2004	0.90	0.93	0.90	0.93
1433	NASDAQ	SLP	Tue, Oct 5, 2004	0.87	0.91	0.87	0.91
1432	NASDAQ	SLP	Mon, Oct 4, 2004	0.86	0.87	0.86	0.86
1431	NASDAQ	SLP	Fri, Oct 1, 2004	0.86	0.86	0.86	0.86
1430	NASDAQ	SLP	Thu, Sep 30, 2004	0.85	0.85	0.85	0.85
1429	NASDAQ	SLP	Wed, Sep 29, 2004	0.85	0.85	0.85	0.85
1428	NASDAQ	SLP	Tue, Sep 28, 2004	0.85	0.85	0.85	0.85
1427	NASDAQ	SLP	Mon, Sep 27, 2004	0.85	0.85	0.85	0.85
1426	NASDAQ	SLP	Thu, Sep 23, 2004	0.85	0.85	0.85	0.85
1425	NASDAQ	SLP	Wed, Sep 22, 2004	0.85	0.85	0.85	0.85
1424	NASDAQ	SLP	Tue, Sep 21, 2004	0.84	0.85	0.84	0.85
1423	NASDAQ	SLP	Mon, Sep 20, 2004	0.86	0.87	0.84	0.85
1422	NASDAQ	SLP	Fri, Sep 17, 2004	0.86	0.86	0.86	0.86
1421	NASDAQ	SLP	Thu, Sep 16, 2004	0.86	0.86	0.86	0.86
1420	NASDAQ	SLP	Wed, Sep 15, 2004	0.89	0.89	0.86	0.86
1419	NASDAQ	SLP	Tue, Sep 14, 2004	0.90	0.90	0.90	0.90
1418	NASDAQ	SLP	Mon, Sep 13, 2004	0.88	0.89	0.86	0.89
1417	NASDAQ	SLP	Fri, Sep 10, 2004	0.83	0.91	0.83	0.89
1416	NASDAQ	SLP	Thu, Sep 9, 2004	0.82	0.82	0.82	0.82
1415	NASDAQ	SLP	Tue, Sep 7, 2004	0.82	0.82	0.80	0.82
1414	NASDAQ	SLP	Thu, Sep 2, 2004	0.83	0.83	0.83	0.83
1413	NASDAQ	SLP	Wed, Sep 1, 2004	0.83	0.83	0.83	0.83
1412	NASDAQ	SLP	Tue, Aug 31, 2004	0.82	0.83	0.82	0.83
1411	NASDAQ	SLP	Mon, Aug 30, 2004	0.82	0.82	0.81	0.81
1410	NASDAQ	SLP	Fri, Aug 27, 2004	0.81	0.81	0.81	0.81
1409	NASDAQ	SLP	Thu, Aug 26, 2004	0.82	0.84	0.81	0.81
1408	NASDAQ	SLP	Wed, Aug 25, 2004	0.82	0.82	0.82	0.82
1407	NASDAQ	SLP	Tue, Aug 24, 2004	0.83	0.83	0.83	0.83
1406	NASDAQ	SLP	Mon, Aug 23, 2004	0.83	0.83	0.83	0.83
1405	NASDAQ	SLP	Fri, Aug 20, 2004	0.83	0.84	0.83	0.84
1404	NASDAQ	SLP	Thu, Aug 19, 2004	0.82	0.82	0.82	0.82
1403	NASDAQ	SLP	Wed, Aug 18, 2004	0.82	0.82	0.82	0.82
1402	NASDAQ	SLP	Tue, Aug 17, 2004	0.83	0.83	0.83	0.83
1401	NASDAQ	SLP	Mon, Aug 16, 2004	0.85	0.85	0.83	0.83
1400	NASDAQ	SLP	Fri, Aug 13, 2004	0.85	0.85	0.85	0.85
1399	NASDAQ	SLP	Thu, Aug 12, 2004	0.86	0.86	0.85	0.85
1398	NASDAQ	SLP	Wed, Aug 11, 2004	0.87	0.87	0.86	0.86
1397	NASDAQ	SLP	Tue, Aug 10, 2004	0.85	0.86	0.85	0.86
1396	NASDAQ	SLP	Mon, Aug 9, 2004	0.86	0.86	0.86	0.86
1395	NASDAQ	SLP	Fri, Aug 6, 2004	0.86	0.86	0.86	0.86
1394	NASDAQ	SLP	Thu, Aug 5, 2004	0.86	0.86	0.86	0.86
1393	NASDAQ	SLP	Wed, Aug 4, 2004	0.84	0.86	0.84	0.86
1392	NASDAQ	SLP	Tue, Aug 3, 2004	0.82	0.84	0.82	0.84
1391	NASDAQ	SLP	Fri, Jul 30, 2004	0.84	0.85	0.83	0.83
1390	NASDAQ	SLP	Thu, Jul 29, 2004	0.86	0.86	0.84	0.85
1389	NASDAQ	SLP	Wed, Jul 28, 2004	0.87	0.87	0.87	0.87
1388	NASDAQ	SLP	Tue, Jul 27, 2004	0.86	0.87	0.86	0.87
1387	NASDAQ	SLP	Mon, Jul 26, 2004	0.88	0.88	0.87	0.87
1386	NASDAQ	SLP	Fri, Jul 23, 2004	0.91	0.93	0.89	0.90
1385	NASDAQ	SLP	Thu, Jul 22, 2004	0.91	0.93	0.91	0.93
1384	NASDAQ	SLP	Wed, Jul 21, 2004	0.93	0.93	0.92	0.92
1383	NASDAQ	SLP	Tue, Jul 20, 2004	0.94	0.94	0.94	0.94
1382	NASDAQ	SLP	Mon, Jul 19, 2004	0.96	0.96	0.95	0.95
1381	NASDAQ	SLP	Fri, Jul 16, 2004	0.98	0.98	0.95	0.96
1380	NASDAQ	SLP	Thu, Jul 15, 2004	0.98	0.98	0.96	0.98
1379	NASDAQ	SLP	Wed, Jul 14, 2004	0.99	0.99	0.99	0.99
1378	NASDAQ	SLP	Mon, Jul 12, 2004	1.03	1.03	0.99	0.99
1377	NASDAQ	SLP	Fri, Jul 9, 2004	0.98	1.04	0.98	1.03
1376	NASDAQ	SLP	Thu, Jul 8, 2004	0.94	0.98	0.94	0.98
1375	NASDAQ	SLP	Wed, Jul 7, 2004	0.91	0.93	0.91	0.93
1374	NASDAQ	SLP	Tue, Jul 6, 2004	0.91	0.93	0.91	0.92
1373	NASDAQ	SLP	Fri, Jul 2, 2004	0.88	0.91	0.88	0.91
1372	NASDAQ	SLP	Thu, Jul 1, 2004	0.85	0.86	0.85	0.86
1371	NASDAQ	SLP	Wed, Jun 30, 2004	0.89	0.89	0.86	0.86
1370	NASDAQ	SLP	Tue, Jun 29, 2004	0.95	0.95	0.89	0.89
1369	NASDAQ	SLP	Mon, Jun 28, 2004	0.94	0.96	0.94	0.94
1368	NASDAQ	SLP	Fri, Jun 25, 2004	0.93	0.94	0.89	0.93
1367	NASDAQ	SLP	Thu, Jun 24, 2004	0.96	0.97	0.88	0.93
1366	NASDAQ	SLP	Wed, Jun 23, 2004	1.11	1.12	0.95	0.96
1365	NASDAQ	SLP	Tue, Jun 22, 2004	1.12	1.12	1.12	1.12
1364	NASDAQ	SLP	Mon, Jun 21, 2004	1.10	1.13	1.10	1.13
1363	NASDAQ	SLP	Fri, Jun 18, 2004	1.13	1.13	1.11	1.11
1362	NASDAQ	SLP	Thu, Jun 17, 2004	1.13	1.13	1.12	1.12
1361	NASDAQ	SLP	Wed, Jun 16, 2004	1.11	1.13	1.11	1.13
1360	NASDAQ	SLP	Tue, Jun 15, 2004	1.11	1.13	1.11	1.11
1359	NASDAQ	SLP	Mon, Jun 14, 2004	1.11	1.12	1.10	1.12
1358	NASDAQ	SLP	Thu, Jun 10, 2004	1.11	1.11	1.11	1.11
1357	NASDAQ	SLP	Wed, Jun 9, 2004	1.11	1.12	1.10	1.12
1356	NASDAQ	SLP	Tue, Jun 8, 2004	1.10	1.10	1.10	1.10
1355	NASDAQ	SLP	Mon, Jun 7, 2004	1.08	1.10	1.08	1.09
1354	NASDAQ	SLP	Fri, Jun 4, 2004	1.06	1.09	1.06	1.08
1353	NASDAQ	SLP	Thu, Jun 3, 2004	1.10	1.10	0.98	1.05
1352	NASDAQ	SLP	Wed, Jun 2, 2004	1.10	1.10	1.10	1.10
1351	NASDAQ	SLP	Tue, Jun 1, 2004	1.10	1.11	1.10	1.11
1350	NASDAQ	SLP	Fri, May 28, 2004	1.09	1.11	1.09	1.11
1349	NASDAQ	SLP	Thu, May 27, 2004	1.10	1.10	1.09	1.10
1348	NASDAQ	SLP	Wed, May 26, 2004	1.11	1.11	1.11	1.11
1347	NASDAQ	SLP	Tue, May 25, 2004	1.15	1.15	1.13	1.13
1346	NASDAQ	SLP	Fri, May 21, 2004	1.17	1.17	1.17	1.17
1345	NASDAQ	SLP	Thu, May 20, 2004	1.19	1.19	1.16	1.16
1344	NASDAQ	SLP	Wed, May 19, 2004	1.19	1.19	1.19	1.19
1343	NASDAQ	SLP	Tue, May 18, 2004	1.18	1.20	1.18	1.19
1342	NASDAQ	SLP	Mon, May 17, 2004	1.20	1.20	1.19	1.19
1341	NASDAQ	SLP	Fri, May 14, 2004	1.24	1.24	1.21	1.22
1340	NASDAQ	SLP	Thu, May 13, 2004	1.11	1.23	1.11	1.23
1339	NASDAQ	SLP	Wed, May 12, 2004	1.13	1.13	1.10	1.13
1338	NASDAQ	SLP	Tue, May 11, 2004	1.13	1.14	1.13	1.13
1337	NASDAQ	SLP	Mon, May 10, 2004	1.13	1.14	1.09	1.13
1336	NASDAQ	SLP	Fri, May 7, 2004	1.16	1.16	1.13	1.13
1335	NASDAQ	SLP	Thu, May 6, 2004	1.18	1.18	1.16	1.17
1334	NASDAQ	SLP	Wed, May 5, 2004	1.19	1.19	1.19	1.19
1333	NASDAQ	SLP	Tue, May 4, 2004	1.20	1.20	1.20	1.20
1332	NASDAQ	SLP	Mon, May 3, 2004	1.19	1.20	1.19	1.20
1331	NASDAQ	SLP	Fri, Apr 30, 2004	1.21	1.21	1.20	1.20
1330	NASDAQ	SLP	Thu, Apr 29, 2004	1.23	1.24	1.22	1.22
1329	NASDAQ	SLP	Wed, Apr 28, 2004	1.23	1.24	1.23	1.24
1328	NASDAQ	SLP	Tue, Apr 27, 2004	1.22	1.23	1.21	1.22
1327	NASDAQ	SLP	Mon, Apr 26, 2004	1.23	1.23	1.21	1.21
1326	NASDAQ	SLP	Fri, Apr 23, 2004	1.23	1.23	1.21	1.21
1325	NASDAQ	SLP	Thu, Apr 22, 2004	1.16	1.24	1.16	1.24
1324	NASDAQ	SLP	Wed, Apr 21, 2004	1.23	1.24	1.23	1.23
1323	NASDAQ	SLP	Tue, Apr 20, 2004	1.13	1.21	1.13	1.21
1322	NASDAQ	SLP	Mon, Apr 19, 2004	1.18	1.19	1.18	1.19
1321	NASDAQ	SLP	Fri, Apr 16, 2004	1.19	1.21	1.15	1.15
1320	NASDAQ	SLP	Thu, Apr 15, 2004	1.36	1.36	1.19	1.19
1319	NASDAQ	SLP	Wed, Apr 14, 2004	1.43	1.43	1.31	1.34
1318	NASDAQ	SLP	Tue, Apr 13, 2004	1.56	1.56	1.44	1.44
1317	NASDAQ	SLP	Mon, Apr 12, 2004	1.57	1.57	1.56	1.56
1316	NASDAQ	SLP	Thu, Apr 8, 2004	1.58	1.58	1.56	1.56
1315	NASDAQ	SLP	Wed, Apr 7, 2004	1.56	1.58	1.56	1.58
1314	NASDAQ	SLP	Tue, Apr 6, 2004	1.58	1.58	1.54	1.56
1313	NASDAQ	SLP	Mon, Apr 5, 2004	1.58	1.60	1.58	1.59
1312	NASDAQ	SLP	Fri, Apr 2, 2004	1.54	1.58	1.54	1.58
1311	NASDAQ	SLP	Thu, Apr 1, 2004	1.59	1.59	1.55	1.55
1310	NASDAQ	SLP	Wed, Mar 31, 2004	1.64	1.64	1.58	1.58
1309	NASDAQ	SLP	Tue, Mar 30, 2004	1.63	1.63	1.63	1.63
1308	NASDAQ	SLP	Mon, Mar 29, 2004	1.63	1.63	1.63	1.63
1307	NASDAQ	SLP	Fri, Mar 26, 2004	1.64	1.65	1.64	1.64
1306	NASDAQ	SLP	Thu, Mar 25, 2004	1.65	1.66	1.64	1.64
1305	NASDAQ	SLP	Wed, Mar 24, 2004	1.66	1.66	1.63	1.63
1304	NASDAQ	SLP	Tue, Mar 23, 2004	1.64	1.69	1.64	1.65
1303	NASDAQ	SLP	Mon, Mar 22, 2004	1.68	1.68	1.60	1.60
1302	NASDAQ	SLP	Fri, Mar 19, 2004	1.70	1.71	1.68	1.68
1301	NASDAQ	SLP	Thu, Mar 18, 2004	1.73	1.74	1.71	1.72
1300	NASDAQ	SLP	Wed, Mar 17, 2004	1.78	1.79	1.74	1.74
1299	NASDAQ	SLP	Tue, Mar 16, 2004	1.65	1.83	1.53	1.83
1298	NASDAQ	SLP	Mon, Mar 15, 2004	1.70	1.70	1.55	1.55
1297	NASDAQ	SLP	Fri, Mar 12, 2004	1.73	1.73	1.73	1.73
1296	NASDAQ	SLP	Thu, Mar 11, 2004	1.75	1.78	1.73	1.75
1295	NASDAQ	SLP	Wed, Mar 10, 2004	1.82	1.83	1.78	1.78
1294	NASDAQ	SLP	Tue, Mar 9, 2004	1.80	1.82	1.79	1.80
1293	NASDAQ	SLP	Mon, Mar 8, 2004	1.83	1.83	1.81	1.83
1292	NASDAQ	SLP	Fri, Mar 5, 2004	1.83	1.85	1.81	1.81
1291	NASDAQ	SLP	Thu, Mar 4, 2004	1.70	1.83	1.70	1.83
1290	NASDAQ	SLP	Wed, Mar 3, 2004	1.81	1.81	1.75	1.81
1289	NASDAQ	SLP	Tue, Mar 2, 2004	1.81	1.81	1.65	1.75
1288	NASDAQ	SLP	Mon, Mar 1, 2004	1.70	1.89	1.70	1.75
1287	NASDAQ	SLP	Fri, Feb 27, 2004	1.59	1.70	1.59	1.70
1286	NASDAQ	SLP	Wed, Feb 25, 2004	1.60	1.65	1.60	1.65
1285	NASDAQ	SLP	Tue, Feb 24, 2004	1.56	1.58	1.56	1.58
1284	NASDAQ	SLP	Mon, Feb 23, 2004	1.58	1.63	1.50	1.58
1283	NASDAQ	SLP	Fri, Feb 20, 2004	1.58	1.58	1.50	1.55
1282	NASDAQ	SLP	Thu, Feb 19, 2004	1.55	1.69	1.55	1.58
1281	NASDAQ	SLP	Wed, Feb 18, 2004	1.79	1.81	1.55	1.58
1280	NASDAQ	SLP	Tue, Feb 17, 2004	1.85	1.88	1.79	1.79
1279	NASDAQ	SLP	Fri, Feb 13, 2004	1.83	1.88	1.83	1.85
1278	NASDAQ	SLP	Thu, Feb 12, 2004	1.89	1.89	1.76	1.79
1277	NASDAQ	SLP	Wed, Feb 11, 2004	1.75	1.89	1.74	1.88
1276	NASDAQ	SLP	Tue, Feb 10, 2004	1.73	1.75	1.73	1.75
1275	NASDAQ	SLP	Mon, Feb 9, 2004	1.70	1.75	1.68	1.69
1274	NASDAQ	SLP	Fri, Feb 6, 2004	1.65	1.75	1.65	1.68
1273	NASDAQ	SLP	Thu, Feb 5, 2004	1.55	1.61	1.48	1.58
1272	NASDAQ	SLP	Wed, Feb 4, 2004	1.45	1.45	1.43	1.43
1271	NASDAQ	SLP	Tue, Feb 3, 2004	1.55	1.55	1.41	1.41
1270	NASDAQ	SLP	Mon, Feb 2, 2004	1.45	1.54	1.41	1.54
1269	NASDAQ	SLP	Fri, Jan 30, 2004	1.45	1.45	1.41	1.44
1268	NASDAQ	SLP	Thu, Jan 29, 2004	1.45	1.46	1.39	1.39
1267	NASDAQ	SLP	Wed, Jan 28, 2004	1.41	1.45	1.39	1.45
1266	NASDAQ	SLP	Tue, Jan 27, 2004	1.41	1.41	1.34	1.41
1265	NASDAQ	SLP	Mon, Jan 26, 2004	1.38	1.48	1.35	1.40
1264	NASDAQ	SLP	Fri, Jan 23, 2004	1.38	1.38	1.31	1.33
1263	NASDAQ	SLP	Thu, Jan 22, 2004	1.31	1.34	1.31	1.31
1262	NASDAQ	SLP	Wed, Jan 21, 2004	1.18	1.25	1.18	1.25
1261	NASDAQ	SLP	Tue, Jan 20, 2004	1.11	1.23	1.11	1.16
1260	NASDAQ	SLP	Fri, Jan 16, 2004	1.15	1.15	1.11	1.11
1259	NASDAQ	SLP	Thu, Jan 15, 2004	1.20	1.20	1.10	1.15
1258	NASDAQ	SLP	Wed, Jan 14, 2004	1.20	1.20	1.10	1.10
1257	NASDAQ	SLP	Mon, Jan 12, 2004	1.14	1.14	1.09	1.10
1256	NASDAQ	SLP	Fri, Jan 9, 2004	1.13	1.20	1.13	1.20
1255	NASDAQ	SLP	Thu, Jan 8, 2004	1.13	1.13	1.05	1.10
1254	NASDAQ	SLP	Wed, Jan 7, 2004	1.13	1.14	1.13	1.13
1253	NASDAQ	SLP	Tue, Jan 6, 2004	1.13	1.13	1.11	1.13
1252	NASDAQ	SLP	Mon, Jan 5, 2004	1.13	1.16	1.09	1.13
1251	NASDAQ	SLP	Fri, Jan 2, 2004	1.13	1.13	1.13	1.13
1250	NASDAQ	SLP	Wed, Dec 31, 2003	1.05	1.13	1.05	1.13
1249	NASDAQ	SLP	Tue, Dec 30, 2003	1.15	1.15	1.05	1.08
1248	NASDAQ	SLP	Mon, Dec 29, 2003	1.15	1.15	1.10	1.15
1247	NASDAQ	SLP	Fri, Dec 26, 2003	1.06	1.13	1.06	1.13
1246	NASDAQ	SLP	Wed, Dec 24, 2003	1.14	1.16	1.08	1.08
1245	NASDAQ	SLP	Tue, Dec 23, 2003	1.15	1.16	1.15	1.16
1244	NASDAQ	SLP	Mon, Dec 22, 2003	1.18	1.18	1.15	1.15
1243	NASDAQ	SLP	Fri, Dec 19, 2003	1.16	1.19	1.16	1.18
1242	NASDAQ	SLP	Thu, Dec 18, 2003	1.26	1.26	1.15	1.15
1241	NASDAQ	SLP	Wed, Dec 17, 2003	1.23	1.28	1.15	1.25
1240	NASDAQ	SLP	Tue, Dec 16, 2003	1.24	1.24	1.19	1.19
1239	NASDAQ	SLP	Mon, Dec 15, 2003	1.20	1.24	1.20	1.24
1238	NASDAQ	SLP	Fri, Dec 12, 2003	1.38	1.38	1.10	1.23
1237	NASDAQ	SLP	Thu, Dec 11, 2003	1.34	1.40	1.34	1.38
1236	NASDAQ	SLP	Wed, Dec 10, 2003	1.43	1.43	1.34	1.35
1235	NASDAQ	SLP	Tue, Dec 9, 2003	1.34	1.45	1.33	1.38
1234	NASDAQ	SLP	Mon, Dec 8, 2003	1.25	1.31	1.25	1.30
1233	NASDAQ	SLP	Fri, Dec 5, 2003	1.23	1.25	1.14	1.25
1232	NASDAQ	SLP	Thu, Dec 4, 2003	1.26	1.26	1.20	1.23
1231	NASDAQ	SLP	Wed, Dec 3, 2003	1.26	1.26	1.24	1.24
1230	NASDAQ	SLP	Tue, Dec 2, 2003	1.30	1.32	1.20	1.29
1229	NASDAQ	SLP	Mon, Dec 1, 2003	1.38	1.46	1.29	1.44
1228	NASDAQ	SLP	Fri, Nov 28, 2003	1.40	1.44	1.35	1.38
1227	NASDAQ	SLP	Wed, Nov 26, 2003	1.43	1.43	1.40	1.40
1226	NASDAQ	SLP	Tue, Nov 25, 2003	1.34	1.35	1.34	1.35
1225	NASDAQ	SLP	Mon, Nov 24, 2003	1.34	1.38	1.34	1.38
1224	NASDAQ	SLP	Fri, Nov 21, 2003	1.28	1.35	1.28	1.31
1223	NASDAQ	SLP	Thu, Nov 20, 2003	1.38	1.40	1.30	1.30
1222	NASDAQ	SLP	Wed, Nov 19, 2003	1.38	1.41	1.38	1.41
1221	NASDAQ	SLP	Tue, Nov 18, 2003	1.49	1.49	1.43	1.43
1220	NASDAQ	SLP	Mon, Nov 17, 2003	1.36	1.49	1.36	1.45
1219	NASDAQ	SLP	Fri, Nov 14, 2003	1.39	1.43	1.39	1.39
1218	NASDAQ	SLP	Thu, Nov 13, 2003	1.38	1.43	1.38	1.43
1217	NASDAQ	SLP	Wed, Nov 12, 2003	1.41	1.43	1.40	1.43
1216	NASDAQ	SLP	Tue, Nov 11, 2003	1.45	1.45	1.37	1.39
1215	NASDAQ	SLP	Mon, Nov 10, 2003	1.19	1.50	1.19	1.45
1214	NASDAQ	SLP	Fri, Nov 7, 2003	1.15	1.19	1.05	1.15
1213	NASDAQ	SLP	Thu, Nov 6, 2003	1.10	1.15	1.10	1.15
1212	NASDAQ	SLP	Wed, Nov 5, 2003	1.08	1.11	1.03	1.10
1211	NASDAQ	SLP	Tue, Nov 4, 2003	1.10	1.11	1.10	1.10
1210	NASDAQ	SLP	Mon, Nov 3, 2003	1.11	1.13	1.09	1.10
1209	NASDAQ	SLP	Fri, Oct 31, 2003	1.15	1.15	1.10	1.10
1208	NASDAQ	SLP	Thu, Oct 30, 2003	1.13	1.28	1.09	1.16
1207	NASDAQ	SLP	Wed, Oct 29, 2003	1.08	1.14	1.08	1.13
1206	NASDAQ	SLP	Tue, Oct 28, 2003	1.05	1.05	1.03	1.04
1205	NASDAQ	SLP	Mon, Oct 27, 2003	1.01	1.08	1.00	1.05
1204	NASDAQ	SLP	Fri, Oct 24, 2003	1.05	1.05	1.00	1.01
1203	NASDAQ	SLP	Thu, Oct 23, 2003	1.03	1.03	1.00	1.00
1202	NASDAQ	SLP	Wed, Oct 22, 2003	1.00	1.05	0.98	1.00
1201	NASDAQ	SLP	Tue, Oct 21, 2003	0.94	1.03	0.94	1.03
1200	NASDAQ	SLP	Mon, Oct 20, 2003	1.05	1.11	0.99	1.00
1199	NASDAQ	SLP	Fri, Oct 17, 2003	1.08	1.25	1.08	1.14
1198	NASDAQ	SLP	Thu, Oct 16, 2003	1.08	1.08	1.06	1.08
1197	NASDAQ	SLP	Wed, Oct 15, 2003	1.00	1.06	0.98	1.06
1196	NASDAQ	SLP	Tue, Oct 14, 2003	0.94	1.00	0.94	0.98
1195	NASDAQ	SLP	Mon, Oct 13, 2003	0.94	0.96	0.94	0.96
1194	NASDAQ	SLP	Fri, Oct 10, 2003	0.98	0.98	0.98	0.98
1193	NASDAQ	SLP	Thu, Oct 9, 2003	0.94	0.94	0.93	0.94
1192	NASDAQ	SLP	Tue, Oct 7, 2003	0.94	0.94	0.93	0.93
1191	NASDAQ	SLP	Fri, Oct 3, 2003	0.89	0.99	0.89	0.95
1190	NASDAQ	SLP	Thu, Oct 2, 2003	0.89	0.99	0.89	0.99
1189	NASDAQ	SLP	Wed, Oct 1, 2003	0.99	0.99	0.99	0.99
1188	NASDAQ	SLP	Tue, Sep 30, 2003	0.98	0.99	0.98	0.99
1187	NASDAQ	SLP	Fri, Sep 26, 2003	0.91	0.99	0.90	0.98
1186	NASDAQ	SLP	Thu, Sep 25, 2003	0.91	0.96	0.91	0.96
1185	NASDAQ	SLP	Tue, Sep 23, 2003	0.94	0.95	0.89	0.94
1184	NASDAQ	SLP	Mon, Sep 22, 2003	0.98	0.98	0.98	0.98
1183	NASDAQ	SLP	Fri, Sep 19, 2003	0.93	0.98	0.93	0.98
1182	NASDAQ	SLP	Thu, Sep 18, 2003	0.96	0.98	0.93	0.93
1181	NASDAQ	SLP	Wed, Sep 17, 2003	0.96	0.96	0.96	0.96
1180	NASDAQ	SLP	Tue, Sep 16, 2003	0.96	0.96	0.93	0.93
1179	NASDAQ	SLP	Fri, Sep 12, 2003	0.96	0.96	0.96	0.96
1178	NASDAQ	SLP	Thu, Sep 11, 2003	0.96	0.96	0.91	0.93
1177	NASDAQ	SLP	Wed, Sep 10, 2003	0.90	0.96	0.90	0.96
1176	NASDAQ	SLP	Tue, Sep 9, 2003	0.93	0.95	0.90	0.90
1175	NASDAQ	SLP	Mon, Sep 8, 2003	0.94	0.96	0.89	0.90
1174	NASDAQ	SLP	Fri, Sep 5, 2003	0.95	0.95	0.90	0.93
1173	NASDAQ	SLP	Thu, Sep 4, 2003	0.88	1.00	0.86	0.98
1172	NASDAQ	SLP	Wed, Sep 3, 2003	0.85	0.89	0.81	0.88
1171	NASDAQ	SLP	Tue, Sep 2, 2003	0.78	0.90	0.76	0.82
1170	NASDAQ	SLP	Fri, Aug 29, 2003	0.61	0.65	0.61	0.64
1169	NASDAQ	SLP	Wed, Aug 27, 2003	0.61	0.64	0.61	0.64
1168	NASDAQ	SLP	Mon, Aug 25, 2003	0.61	0.64	0.61	0.64
1167	NASDAQ	SLP	Fri, Aug 22, 2003	0.61	0.63	0.61	0.63
1166	NASDAQ	SLP	Thu, Aug 21, 2003	0.64	0.64	0.61	0.61
1165	NASDAQ	SLP	Wed, Aug 13, 2003	0.64	0.64	0.63	0.63
1164	NASDAQ	SLP	Tue, Aug 12, 2003	0.64	0.64	0.64	0.64
1163	NASDAQ	SLP	Mon, Aug 11, 2003	0.61	0.63	0.61	0.63
1162	NASDAQ	SLP	Wed, Aug 6, 2003	0.64	0.65	0.63	0.63
1161	NASDAQ	SLP	Tue, Aug 5, 2003	0.64	0.65	0.64	0.65
1160	NASDAQ	SLP	Fri, Aug 1, 2003	0.64	0.64	0.61	0.63
1159	NASDAQ	SLP	Thu, Jul 31, 2003	0.64	0.64	0.63	0.64
1158	NASDAQ	SLP	Wed, Jul 30, 2003	0.64	0.64	0.64	0.64
1157	NASDAQ	SLP	Tue, Jul 29, 2003	0.65	0.69	0.63	0.69
1156	NASDAQ	SLP	Tue, Jul 22, 2003	0.66	0.71	0.66	0.71
1155	NASDAQ	SLP	Fri, Jul 18, 2003	0.70	0.70	0.63	0.63
1154	NASDAQ	SLP	Thu, Jul 17, 2003	0.73	0.73	0.73	0.73
1153	NASDAQ	SLP	Wed, Jul 16, 2003	0.78	0.78	0.68	0.71
1152	NASDAQ	SLP	Tue, Jul 15, 2003	0.73	0.78	0.71	0.73
1151	NASDAQ	SLP	Mon, Jul 14, 2003	0.65	0.78	0.63	0.78
1150	NASDAQ	SLP	Fri, Jul 11, 2003	0.58	0.66	0.58	0.63
1149	NASDAQ	SLP	Wed, Jul 9, 2003	0.65	0.66	0.63	0.66
1148	NASDAQ	SLP	Mon, Jul 7, 2003	0.65	0.66	0.58	0.66
1147	NASDAQ	SLP	Thu, Jul 3, 2003	0.65	0.65	0.63	0.63
1146	NASDAQ	SLP	Wed, Jul 2, 2003	0.63	0.63	0.63	0.63
1145	NASDAQ	SLP	Tue, Jul 1, 2003	0.63	0.63	0.63	0.63
1144	NASDAQ	SLP	Mon, Jun 30, 2003	0.65	0.65	0.64	0.64
1143	NASDAQ	SLP	Thu, Jun 26, 2003	0.66	0.66	0.66	0.66
1142	NASDAQ	SLP	Wed, Jun 25, 2003	0.63	0.66	0.63	0.66
1141	NASDAQ	SLP	Tue, Jun 24, 2003	0.68	0.69	0.63	0.65
1140	NASDAQ	SLP	Mon, Jun 23, 2003	0.69	0.69	0.68	0.68
1139	NASDAQ	SLP	Thu, Jun 19, 2003	0.68	0.69	0.68	0.69
1138	NASDAQ	SLP	Tue, Jun 17, 2003	0.73	0.73	0.69	0.69
1137	NASDAQ	SLP	Mon, Jun 16, 2003	0.65	0.73	0.65	0.73
1136	NASDAQ	SLP	Fri, Jun 13, 2003	0.70	0.76	0.68	0.73
1135	NASDAQ	SLP	Thu, Jun 12, 2003	0.73	0.76	0.70	0.70
1134	NASDAQ	SLP	Wed, Jun 11, 2003	0.65	0.76	0.65	0.75
1133	NASDAQ	SLP	Tue, Jun 10, 2003	0.60	0.76	0.58	0.73
1132	NASDAQ	SLP	Mon, Jun 9, 2003	0.56	0.56	0.55	0.56
1131	NASDAQ	SLP	Fri, Jun 6, 2003	0.56	0.59	0.56	0.59
1130	NASDAQ	SLP	Thu, Jun 5, 2003	0.56	0.56	0.50	0.55
1129	NASDAQ	SLP	Wed, Jun 4, 2003	0.55	0.56	0.55	0.56
1128	NASDAQ	SLP	Tue, Jun 3, 2003	0.60	0.60	0.55	0.58
1127	NASDAQ	SLP	Fri, May 30, 2003	0.61	0.61	0.61	0.61
1126	NASDAQ	SLP	Tue, May 27, 2003	0.55	0.60	0.55	0.60
1125	NASDAQ	SLP	Fri, May 23, 2003	0.60	0.60	0.56	0.58
1124	NASDAQ	SLP	Thu, May 22, 2003	0.61	0.61	0.61	0.61
1123	NASDAQ	SLP	Wed, May 21, 2003	0.61	0.61	0.61	0.61
1122	NASDAQ	SLP	Tue, May 20, 2003	0.63	0.64	0.63	0.64
1121	NASDAQ	SLP	Mon, May 19, 2003	0.60	0.61	0.60	0.61
1120	NASDAQ	SLP	Fri, May 16, 2003	0.61	0.61	0.61	0.61
1119	NASDAQ	SLP	Tue, May 13, 2003	0.61	0.61	0.61	0.61
1118	NASDAQ	SLP	Fri, May 9, 2003	0.60	0.61	0.60	0.60
1117	NASDAQ	SLP	Tue, May 6, 2003	0.63	0.63	0.61	0.61
1116	NASDAQ	SLP	Mon, May 5, 2003	0.64	0.64	0.64	0.64
1115	NASDAQ	SLP	Fri, May 2, 2003	0.65	0.66	0.65	0.66
1114	NASDAQ	SLP	Thu, May 1, 2003	0.64	0.65	0.61	0.65
1113	NASDAQ	SLP	Tue, Apr 29, 2003	0.63	0.63	0.63	0.63
1112	NASDAQ	SLP	Mon, Apr 28, 2003	0.63	0.63	0.56	0.56
1111	NASDAQ	SLP	Fri, Apr 25, 2003	0.64	0.64	0.63	0.64
1110	NASDAQ	SLP	Wed, Apr 23, 2003	0.63	0.63	0.63	0.63
1109	NASDAQ	SLP	Tue, Apr 22, 2003	0.65	0.66	0.64	0.65
1108	NASDAQ	SLP	Mon, Apr 21, 2003	0.64	0.64	0.64	0.64
1107	NASDAQ	SLP	Wed, Apr 16, 2003	0.59	0.64	0.59	0.64
1106	NASDAQ	SLP	Tue, Apr 15, 2003	0.66	0.68	0.63	0.64
1105	NASDAQ	SLP	Mon, Apr 14, 2003	0.69	0.70	0.69	0.70
1104	NASDAQ	SLP	Fri, Apr 11, 2003	0.71	0.71	0.71	0.71
1103	NASDAQ	SLP	Wed, Apr 9, 2003	0.69	0.69	0.64	0.64
1102	NASDAQ	SLP	Tue, Apr 1, 2003	0.61	0.61	0.61	0.61
1101	NASDAQ	SLP	Thu, Mar 27, 2003	0.61	0.63	0.61	0.63
1100	NASDAQ	SLP	Wed, Mar 26, 2003	0.61	0.61	0.61	0.61
1099	NASDAQ	SLP	Tue, Mar 25, 2003	0.60	0.65	0.60	0.65
1098	NASDAQ	SLP	Fri, Mar 21, 2003	0.58	0.58	0.58	0.58
1097	NASDAQ	SLP	Thu, Mar 20, 2003	0.64	0.68	0.58	0.63
1096	NASDAQ	SLP	Tue, Mar 18, 2003	0.71	0.71	0.71	0.71
1095	NASDAQ	SLP	Thu, Mar 13, 2003	0.65	0.69	0.65	0.69
1094	NASDAQ	SLP	Tue, Mar 11, 2003	0.69	0.74	0.69	0.74
1093	NASDAQ	SLP	Mon, Mar 10, 2003	0.65	0.66	0.61	0.63
1092	NASDAQ	SLP	Fri, Mar 7, 2003	0.65	0.65	0.65	0.65
1091	NASDAQ	SLP	Thu, Mar 6, 2003	0.65	0.65	0.65	0.65
1090	NASDAQ	SLP	Wed, Mar 5, 2003	0.66	0.66	0.66	0.66
1089	NASDAQ	SLP	Tue, Mar 4, 2003	0.68	0.68	0.66	0.67
1088	NASDAQ	SLP	Mon, Mar 3, 2003	0.69	0.69	0.69	0.69
1087	NASDAQ	SLP	Thu, Feb 27, 2003	0.70	0.70	0.70	0.70
1086	NASDAQ	SLP	Wed, Feb 26, 2003	0.69	0.69	0.68	0.68
1085	NASDAQ	SLP	Tue, Feb 25, 2003	0.73	0.73	0.73	0.73
1084	NASDAQ	SLP	Mon, Feb 24, 2003	0.76	0.76	0.76	0.76
1083	NASDAQ	SLP	Thu, Feb 20, 2003	0.74	0.75	0.73	0.74
1082	NASDAQ	SLP	Wed, Feb 19, 2003	0.74	0.75	0.74	0.75
1081	NASDAQ	SLP	Fri, Feb 14, 2003	0.76	0.76	0.75	0.75
1080	NASDAQ	SLP	Thu, Feb 13, 2003	0.84	0.84	0.78	0.78
1079	NASDAQ	SLP	Wed, Feb 12, 2003	0.78	0.80	0.75	0.80
1078	NASDAQ	SLP	Mon, Feb 10, 2003	0.78	0.78	0.75	0.75
1077	NASDAQ	SLP	Fri, Feb 7, 2003	0.76	0.88	0.76	0.85
1076	NASDAQ	SLP	Thu, Feb 6, 2003	0.69	0.75	0.69	0.75
1075	NASDAQ	SLP	Tue, Feb 4, 2003	0.68	0.68	0.68	0.68
1074	NASDAQ	SLP	Mon, Feb 3, 2003	0.76	0.76	0.73	0.73
1073	NASDAQ	SLP	Fri, Jan 31, 2003	0.66	0.75	0.65	0.75
1072	NASDAQ	SLP	Mon, Jan 27, 2003	0.71	0.71	0.63	0.63
1071	NASDAQ	SLP	Thu, Jan 23, 2003	0.74	0.75	0.73	0.73
1070	NASDAQ	SLP	Tue, Jan 21, 2003	0.78	0.78	0.78	0.78
1069	NASDAQ	SLP	Fri, Jan 17, 2003	0.76	0.79	0.75	0.79
1068	NASDAQ	SLP	Thu, Jan 16, 2003	0.74	0.76	0.74	0.75
1067	NASDAQ	SLP	Wed, Jan 15, 2003	0.79	0.79	0.75	0.76
1066	NASDAQ	SLP	Tue, Jan 14, 2003	0.81	0.81	0.75	0.81
1065	NASDAQ	SLP	Mon, Jan 13, 2003	0.81	0.81	0.81	0.81
1064	NASDAQ	SLP	Fri, Jan 10, 2003	0.75	0.80	0.75	0.79
1063	NASDAQ	SLP	Thu, Jan 9, 2003	0.75	0.78	0.75	0.78
1062	NASDAQ	SLP	Wed, Jan 8, 2003	0.60	0.78	0.60	0.78
1061	NASDAQ	SLP	Tue, Jan 7, 2003	0.66	0.66	0.66	0.66
1060	NASDAQ	SLP	Mon, Jan 6, 2003	0.64	0.66	0.64	0.66
1059	NASDAQ	SLP	Thu, Jan 2, 2003	0.60	0.60	0.60	0.60
1058	NASDAQ	SLP	Tue, Dec 31, 2002	0.64	0.66	0.60	0.60
1057	NASDAQ	SLP	Mon, Dec 23, 2002	0.64	0.64	0.64	0.64
1056	NASDAQ	SLP	Thu, Dec 19, 2002	0.63	0.64	0.63	0.64
1055	NASDAQ	SLP	Wed, Dec 18, 2002	0.60	0.63	0.59	0.63
1054	NASDAQ	SLP	Tue, Dec 17, 2002	0.61	0.63	0.58	0.60
1053	NASDAQ	SLP	Mon, Dec 16, 2002	0.58	0.60	0.57	0.58
1052	NASDAQ	SLP	Fri, Dec 13, 2002	0.59	0.59	0.56	0.56
1051	NASDAQ	SLP	Thu, Dec 12, 2002	0.65	0.65	0.61	0.61
1050	NASDAQ	SLP	Wed, Dec 11, 2002	0.56	0.73	0.56	0.66
1049	NASDAQ	SLP	Tue, Dec 10, 2002	0.73	0.75	0.53	0.56
1048	NASDAQ	SLP	Mon, Dec 9, 2002	0.37	0.40	0.37	0.40
1047	NASDAQ	SLP	Fri, Dec 6, 2002	0.37	0.37	0.37	0.37
1046	NASDAQ	SLP	Wed, Dec 4, 2002	0.38	0.38	0.38	0.38
1045	NASDAQ	SLP	Tue, Dec 3, 2002	0.36	0.37	0.36	0.37
1044	NASDAQ	SLP	Mon, Dec 2, 2002	0.38	0.39	0.38	0.39
1043	NASDAQ	SLP	Fri, Nov 22, 2002	0.35	0.35	0.35	0.35
1042	NASDAQ	SLP	Wed, Nov 20, 2002	0.30	0.30	0.30	0.30
1041	NASDAQ	SLP	Fri, Nov 15, 2002	0.34	0.34	0.33	0.33
1040	NASDAQ	SLP	Wed, Nov 6, 2002	0.34	0.34	0.34	0.34
1039	NASDAQ	SLP	Fri, Oct 18, 2002	0.37	0.37	0.37	0.37
1038	NASDAQ	SLP	Thu, Oct 17, 2002	0.34	0.34	0.34	0.34
1037	NASDAQ	SLP	Wed, Oct 16, 2002	0.32	0.36	0.32	0.36
1036	NASDAQ	SLP	Tue, Oct 15, 2002	0.32	0.32	0.32	0.32
1035	NASDAQ	SLP	Mon, Oct 14, 2002	0.32	0.32	0.31	0.31
1034	NASDAQ	SLP	Fri, Oct 11, 2002	0.32	0.32	0.32	0.32
1033	NASDAQ	SLP	Thu, Oct 10, 2002	0.34	0.34	0.33	0.33
1032	NASDAQ	SLP	Wed, Oct 9, 2002	0.33	0.33	0.33	0.33
1031	NASDAQ	SLP	Tue, Oct 8, 2002	0.34	0.34	0.34	0.34
1030	NASDAQ	SLP	Mon, Sep 30, 2002	0.36	0.36	0.30	0.33
1029	NASDAQ	SLP	Fri, Sep 27, 2002	0.36	0.36	0.36	0.36
1028	NASDAQ	SLP	Thu, Sep 26, 2002	0.37	0.37	0.37	0.37
1027	NASDAQ	SLP	Wed, Sep 25, 2002	0.38	0.38	0.38	0.38
1026	NASDAQ	SLP	Tue, Sep 24, 2002	0.38	0.40	0.37	0.37
1025	NASDAQ	SLP	Fri, Sep 20, 2002	0.42	0.42	0.41	0.42
1024	NASDAQ	SLP	Thu, Sep 19, 2002	0.40	0.41	0.39	0.41
1023	NASDAQ	SLP	Wed, Sep 18, 2002	0.39	0.39	0.39	0.39
1022	NASDAQ	SLP	Tue, Sep 17, 2002	0.40	0.40	0.40	0.40
1021	NASDAQ	SLP	Mon, Sep 16, 2002	0.39	0.39	0.39	0.39
1020	NASDAQ	SLP	Thu, Sep 12, 2002	0.41	0.41	0.39	0.39
1019	NASDAQ	SLP	Wed, Sep 11, 2002	0.41	0.43	0.41	0.43
1018	NASDAQ	SLP	Tue, Sep 10, 2002	0.41	0.41	0.41	0.41
1017	NASDAQ	SLP	Mon, Sep 9, 2002	0.41	0.41	0.40	0.41
1016	NASDAQ	SLP	Fri, Sep 6, 2002	0.40	0.40	0.39	0.40
1015	NASDAQ	SLP	Wed, Sep 4, 2002	0.39	0.39	0.39	0.39
1014	NASDAQ	SLP	Tue, Sep 3, 2002	0.39	0.39	0.39	0.39
1013	NASDAQ	SLP	Fri, Aug 30, 2002	0.39	0.39	0.38	0.38
1012	NASDAQ	SLP	Thu, Aug 29, 2002	0.39	0.43	0.39	0.39
1011	NASDAQ	SLP	Wed, Aug 28, 2002	0.34	0.39	0.34	0.39
1010	NASDAQ	SLP	Tue, Aug 27, 2002	0.33	0.34	0.33	0.34
1009	NASDAQ	SLP	Tue, Aug 20, 2002	0.33	0.34	0.33	0.34
1008	NASDAQ	SLP	Mon, Aug 12, 2002	0.33	0.34	0.33	0.34
1007	NASDAQ	SLP	Fri, Aug 9, 2002	0.30	0.33	0.29	0.33
1006	NASDAQ	SLP	Thu, Aug 8, 2002	0.30	0.30	0.29	0.29
1005	NASDAQ	SLP	Mon, Aug 5, 2002	0.30	0.30	0.30	0.30
1004	NASDAQ	SLP	Tue, Jul 30, 2002	0.30	0.30	0.28	0.28
1003	NASDAQ	SLP	Wed, Jul 24, 2002	0.31	0.31	0.30	0.30
1002	NASDAQ	SLP	Tue, Jul 23, 2002	0.33	0.33	0.31	0.33
1001	NASDAQ	SLP	Mon, Jul 22, 2002	0.30	0.30	0.30	0.30
1000	NASDAQ	SLP	Fri, Jul 19, 2002	0.30	0.30	0.30	0.30
999	NASDAQ	SLP	Thu, Jul 11, 2002	0.33	0.33	0.33	0.33
998	NASDAQ	SLP	Wed, Jul 10, 2002	0.29	0.33	0.29	0.33
997	NASDAQ	SLP	Mon, Jul 8, 2002	0.34	0.34	0.31	0.31
996	NASDAQ	SLP	Mon, Jul 1, 2002	0.34	0.34	0.34	0.34
995	NASDAQ	SLP	Tue, Jun 25, 2002	0.33	0.33	0.33	0.33
994	NASDAQ	SLP	Mon, Jun 24, 2002	0.32	0.32	0.32	0.32
993	NASDAQ	SLP	Wed, Jun 19, 2002	0.33	0.33	0.33	0.33
992	NASDAQ	SLP	Fri, Jun 14, 2002	0.31	0.32	0.31	0.32
991	NASDAQ	SLP	Thu, Jun 13, 2002	0.31	0.31	0.31	0.31
990	NASDAQ	SLP	Tue, Jun 11, 2002	0.35	0.35	0.31	0.33
989	NASDAQ	SLP	Fri, Jun 7, 2002	0.37	0.38	0.35	0.35
988	NASDAQ	SLP	Thu, Jun 6, 2002	0.37	0.37	0.37	0.37
987	NASDAQ	SLP	Wed, Jun 5, 2002	0.36	0.41	0.36	0.38
986	NASDAQ	SLP	Tue, Jun 4, 2002	0.33	0.33	0.33	0.33
985	NASDAQ	SLP	Wed, May 29, 2002	0.33	0.33	0.33	0.33
984	NASDAQ	SLP	Fri, May 24, 2002	0.34	0.34	0.31	0.31
983	NASDAQ	SLP	Thu, May 23, 2002	0.33	0.36	0.33	0.36
982	NASDAQ	SLP	Tue, May 21, 2002	0.32	0.32	0.32	0.32
981	NASDAQ	SLP	Mon, May 20, 2002	0.30	0.31	0.30	0.30
980	NASDAQ	SLP	Fri, May 17, 2002	0.31	0.31	0.30	0.30
979	NASDAQ	SLP	Thu, May 16, 2002	0.31	0.31	0.31	0.31
978	NASDAQ	SLP	Wed, May 15, 2002	0.33	0.33	0.33	0.33
977	NASDAQ	SLP	Fri, May 10, 2002	0.30	0.30	0.30	0.30
976	NASDAQ	SLP	Thu, May 9, 2002	0.29	0.29	0.29	0.29
975	NASDAQ	SLP	Wed, May 8, 2002	0.30	0.30	0.29	0.29
974	NASDAQ	SLP	Tue, May 7, 2002	0.30	0.30	0.29	0.30
973	NASDAQ	SLP	Mon, May 6, 2002	0.35	0.35	0.35	0.35
972	NASDAQ	SLP	Thu, May 2, 2002	0.33	0.33	0.33	0.33
971	NASDAQ	SLP	Wed, May 1, 2002	0.34	0.34	0.30	0.30
970	NASDAQ	SLP	Tue, Apr 30, 2002	0.34	0.38	0.34	0.38
969	NASDAQ	SLP	Mon, Apr 22, 2002	0.36	0.36	0.36	0.36
968	NASDAQ	SLP	Thu, Apr 18, 2002	0.35	0.35	0.35	0.35
967	NASDAQ	SLP	Tue, Apr 16, 2002	0.36	0.36	0.35	0.35
966	NASDAQ	SLP	Fri, Apr 12, 2002	0.34	0.34	0.34	0.34
965	NASDAQ	SLP	Thu, Apr 11, 2002	0.36	0.36	0.36	0.36
964	NASDAQ	SLP	Wed, Apr 10, 2002	0.40	0.41	0.36	0.38
963	NASDAQ	SLP	Tue, Apr 9, 2002	0.35	0.35	0.35	0.35
962	NASDAQ	SLP	Mon, Apr 8, 2002	0.38	0.38	0.35	0.35
961	NASDAQ	SLP	Thu, Apr 4, 2002	0.40	0.41	0.38	0.38
960	NASDAQ	SLP	Tue, Apr 2, 2002	0.41	0.41	0.41	0.41
959	NASDAQ	SLP	Mon, Apr 1, 2002	0.40	0.40	0.38	0.40
958	NASDAQ	SLP	Wed, Mar 27, 2002	0.38	0.38	0.38	0.38
957	NASDAQ	SLP	Wed, Mar 20, 2002	0.35	0.38	0.35	0.38
956	NASDAQ	SLP	Mon, Mar 18, 2002	0.41	0.41	0.41	0.41
955	NASDAQ	SLP	Fri, Mar 15, 2002	0.30	0.30	0.30	0.30
954	NASDAQ	SLP	Mon, Mar 11, 2002	0.41	0.41	0.30	0.30
953	NASDAQ	SLP	Thu, Mar 7, 2002	0.30	0.30	0.30	0.30
952	NASDAQ	SLP	Tue, Mar 5, 2002	0.29	0.29	0.29	0.29
951	NASDAQ	SLP	Thu, Feb 28, 2002	0.36	0.44	0.36	0.44
950	NASDAQ	SLP	Mon, Feb 25, 2002	0.33	0.34	0.32	0.34
949	NASDAQ	SLP	Fri, Feb 22, 2002	0.29	0.34	0.29	0.34
948	NASDAQ	SLP	Wed, Feb 20, 2002	0.28	0.28	0.28	0.28
947	NASDAQ	SLP	Tue, Feb 19, 2002	0.26	0.26	0.26	0.26
946	NASDAQ	SLP	Thu, Feb 14, 2002	0.26	0.26	0.26	0.26
945	NASDAQ	SLP	Mon, Feb 11, 2002	0.30	0.30	0.30	0.30
944	NASDAQ	SLP	Fri, Feb 8, 2002	0.30	0.30	0.30	0.30
943	NASDAQ	SLP	Thu, Feb 7, 2002	0.30	0.30	0.30	0.30
942	NASDAQ	SLP	Wed, Feb 6, 2002	0.30	0.30	0.30	0.30
941	NASDAQ	SLP	Tue, Feb 5, 2002	0.29	0.29	0.29	0.29
940	NASDAQ	SLP	Mon, Feb 4, 2002	0.26	0.26	0.26	0.26
939	NASDAQ	SLP	Thu, Jan 31, 2002	0.27	0.28	0.26	0.26
938	NASDAQ	SLP	Wed, Jan 30, 2002	0.30	0.30	0.29	0.30
937	NASDAQ	SLP	Tue, Jan 29, 2002	0.35	0.35	0.31	0.31
936	NASDAQ	SLP	Thu, Jan 24, 2002	0.35	0.35	0.35	0.35
935	NASDAQ	SLP	Wed, Jan 23, 2002	0.38	0.38	0.38	0.38
934	NASDAQ	SLP	Tue, Jan 22, 2002	0.36	0.36	0.36	0.36
933	NASDAQ	SLP	Fri, Jan 18, 2002	0.35	0.35	0.35	0.35
932	NASDAQ	SLP	Thu, Jan 17, 2002	0.36	0.38	0.36	0.38
931	NASDAQ	SLP	Wed, Jan 16, 2002	0.35	0.35	0.35	0.35
930	NASDAQ	SLP	Tue, Jan 15, 2002	0.46	0.46	0.43	0.43
929	NASDAQ	SLP	Mon, Jan 14, 2002	0.45	0.46	0.43	0.46
928	NASDAQ	SLP	Fri, Jan 11, 2002	0.46	0.46	0.43	0.43
927	NASDAQ	SLP	Thu, Jan 10, 2002	0.44	0.50	0.44	0.46
926	NASDAQ	SLP	Tue, Jan 8, 2002	0.31	0.48	0.31	0.43
925	NASDAQ	SLP	Mon, Jan 7, 2002	0.27	0.30	0.27	0.30
924	NASDAQ	SLP	Fri, Jan 4, 2002	0.26	0.26	0.26	0.26
923	NASDAQ	SLP	Thu, Jan 3, 2002	0.23	0.25	0.22	0.25
922	NASDAQ	SLP	Mon, Dec 31, 2001	0.21	0.21	0.21	0.21
921	NASDAQ	SLP	Fri, Dec 28, 2001	0.23	0.23	0.21	0.23
920	NASDAQ	SLP	Thu, Dec 27, 2001	0.23	0.23	0.23	0.23
919	NASDAQ	SLP	Wed, Dec 26, 2001	0.25	0.25	0.23	0.23
918	NASDAQ	SLP	Mon, Dec 24, 2001	0.23	0.25	0.23	0.25
917	NASDAQ	SLP	Thu, Dec 20, 2001	0.25	0.25	0.25	0.25
916	NASDAQ	SLP	Tue, Dec 18, 2001	0.24	0.25	0.24	0.25
915	NASDAQ	SLP	Thu, Dec 13, 2001	0.24	0.24	0.24	0.24
914	NASDAQ	SLP	Wed, Dec 12, 2001	0.23	0.23	0.23	0.23
913	NASDAQ	SLP	Wed, Dec 5, 2001	0.25	0.25	0.23	0.23
912	NASDAQ	SLP	Tue, Dec 4, 2001	0.25	0.25	0.25	0.25
911	NASDAQ	SLP	Thu, Nov 29, 2001	0.25	0.25	0.25	0.25
910	NASDAQ	SLP	Fri, Nov 16, 2001	0.26	0.26	0.24	0.24
909	NASDAQ	SLP	Thu, Nov 15, 2001	0.25	0.26	0.25	0.26
908	NASDAQ	SLP	Mon, Nov 5, 2001	0.25	0.25	0.25	0.25
907	NASDAQ	SLP	Fri, Nov 2, 2001	0.27	0.27	0.25	0.25
906	NASDAQ	SLP	Mon, Oct 29, 2001	0.27	0.27	0.27	0.27
905	NASDAQ	SLP	Fri, Oct 26, 2001	0.27	0.27	0.27	0.27
904	NASDAQ	SLP	Fri, Oct 12, 2001	0.28	0.28	0.27	0.27
903	NASDAQ	SLP	Thu, Oct 11, 2001	0.28	0.28	0.28	0.28
902	NASDAQ	SLP	Tue, Oct 9, 2001	0.28	0.28	0.26	0.26
901	NASDAQ	SLP	Thu, Oct 4, 2001	0.28	0.28	0.28	0.28
900	NASDAQ	SLP	Mon, Oct 1, 2001	0.29	0.29	0.26	0.26
899	NASDAQ	SLP	Tue, Sep 25, 2001	0.29	0.29	0.29	0.29
898	NASDAQ	SLP	Fri, Sep 21, 2001	0.30	0.30	0.30	0.30
897	NASDAQ	SLP	Mon, Sep 17, 2001	0.30	0.30	0.30	0.30
896	NASDAQ	SLP	Fri, Sep 7, 2001	0.30	0.30	0.30	0.30
895	NASDAQ	SLP	Wed, Sep 5, 2001	0.30	0.30	0.30	0.30
894	NASDAQ	SLP	Wed, Aug 29, 2001	0.30	0.30	0.30	0.30
893	NASDAQ	SLP	Fri, Aug 24, 2001	0.30	0.30	0.30	0.30
892	NASDAQ	SLP	Wed, Aug 22, 2001	0.30	0.30	0.30	0.30
891	NASDAQ	SLP	Tue, Aug 21, 2001	0.33	0.33	0.30	0.30
890	NASDAQ	SLP	Thu, Aug 16, 2001	0.36	0.36	0.34	0.34
889	NASDAQ	SLP	Tue, Aug 7, 2001	0.35	0.35	0.34	0.34
888	NASDAQ	SLP	Mon, Aug 6, 2001	0.35	0.35	0.35	0.35
887	NASDAQ	SLP	Fri, Aug 3, 2001	0.37	0.37	0.37	0.37
886	NASDAQ	SLP	Wed, Aug 1, 2001	0.36	0.38	0.36	0.38
885	NASDAQ	SLP	Tue, Jul 31, 2001	0.36	0.36	0.36	0.36
884	NASDAQ	SLP	Tue, Jul 17, 2001	0.36	0.38	0.36	0.38
883	NASDAQ	SLP	Wed, Jul 11, 2001	0.39	0.39	0.39	0.39
882	NASDAQ	SLP	Thu, Jul 5, 2001	0.36	0.36	0.36	0.36
881	NASDAQ	SLP	Thu, Jun 28, 2001	0.36	0.36	0.36	0.36
880	NASDAQ	SLP	Wed, Jun 27, 2001	0.35	0.36	0.35	0.36
879	NASDAQ	SLP	Tue, Jun 26, 2001	0.35	0.35	0.35	0.35
878	NASDAQ	SLP	Thu, Jun 21, 2001	0.34	0.34	0.34	0.34
877	NASDAQ	SLP	Fri, Jun 15, 2001	0.34	0.35	0.34	0.35
876	NASDAQ	SLP	Thu, Jun 14, 2001	0.35	0.35	0.34	0.34
875	NASDAQ	SLP	Tue, Jun 12, 2001	0.36	0.36	0.35	0.35
874	NASDAQ	SLP	Thu, Jun 7, 2001	0.39	0.39	0.38	0.38
873	NASDAQ	SLP	Wed, Jun 6, 2001	0.39	0.39	0.39	0.39
872	NASDAQ	SLP	Mon, Jun 4, 2001	0.38	0.38	0.38	0.38
871	NASDAQ	SLP	Thu, May 31, 2001	0.37	0.39	0.37	0.39
870	NASDAQ	SLP	Fri, May 25, 2001	0.38	0.38	0.38	0.38
869	NASDAQ	SLP	Thu, May 24, 2001	0.38	0.39	0.38	0.39
868	NASDAQ	SLP	Tue, May 22, 2001	0.36	0.36	0.36	0.36
867	NASDAQ	SLP	Thu, May 17, 2001	0.38	0.38	0.38	0.38
866	NASDAQ	SLP	Tue, May 15, 2001	0.38	0.38	0.36	0.36
865	NASDAQ	SLP	Mon, May 14, 2001	0.41	0.41	0.36	0.36
864	NASDAQ	SLP	Fri, May 11, 2001	0.43	0.43	0.40	0.40
863	NASDAQ	SLP	Thu, May 10, 2001	0.38	0.50	0.38	0.46
862	NASDAQ	SLP	Wed, May 9, 2001	0.38	0.39	0.38	0.39
861	NASDAQ	SLP	Tue, May 8, 2001	0.36	0.36	0.36	0.36
860	NASDAQ	SLP	Mon, May 7, 2001	0.34	0.34	0.34	0.34
859	NASDAQ	SLP	Thu, May 3, 2001	0.35	0.35	0.35	0.35
858	NASDAQ	SLP	Wed, May 2, 2001	0.38	0.38	0.38	0.38
857	NASDAQ	SLP	Tue, May 1, 2001	0.39	0.40	0.36	0.38
856	NASDAQ	SLP	Mon, Apr 30, 2001	0.39	0.40	0.39	0.40
855	NASDAQ	SLP	Thu, Apr 26, 2001	0.43	0.43	0.43	0.43
854	NASDAQ	SLP	Wed, Apr 25, 2001	0.40	0.43	0.40	0.40
853	NASDAQ	SLP	Tue, Apr 24, 2001	0.40	0.40	0.40	0.40
852	NASDAQ	SLP	Fri, Apr 20, 2001	0.41	0.44	0.41	0.41
851	NASDAQ	SLP	Wed, Apr 18, 2001	0.50	0.50	0.44	0.44
850	NASDAQ	SLP	Tue, Apr 17, 2001	0.45	0.48	0.45	0.48
849	NASDAQ	SLP	Mon, Apr 16, 2001	0.44	0.46	0.44	0.46
848	NASDAQ	SLP	Thu, Apr 12, 2001	0.44	0.48	0.44	0.44
847	NASDAQ	SLP	Wed, Apr 11, 2001	0.44	0.44	0.44	0.44
846	NASDAQ	SLP	Tue, Apr 10, 2001	0.50	0.53	0.50	0.53
845	NASDAQ	SLP	Fri, Apr 6, 2001	0.44	0.44	0.44	0.44
844	NASDAQ	SLP	Tue, Apr 3, 2001	0.44	0.46	0.42	0.42
843	NASDAQ	SLP	Fri, Mar 30, 2001	0.47	0.47	0.47	0.47
842	NASDAQ	SLP	Thu, Mar 29, 2001	0.45	0.45	0.45	0.45
841	NASDAQ	SLP	Tue, Mar 27, 2001	0.44	0.44	0.44	0.44
840	NASDAQ	SLP	Fri, Mar 23, 2001	0.44	0.44	0.44	0.44
839	NASDAQ	SLP	Wed, Mar 21, 2001	0.44	0.44	0.44	0.44
838	NASDAQ	SLP	Fri, Mar 16, 2001	0.44	0.44	0.44	0.44
837	NASDAQ	SLP	Wed, Mar 14, 2001	0.44	0.47	0.44	0.47
836	NASDAQ	SLP	Tue, Mar 13, 2001	0.50	0.50	0.50	0.50
835	NASDAQ	SLP	Mon, Mar 12, 2001	0.50	0.50	0.47	0.47
834	NASDAQ	SLP	Fri, Mar 9, 2001	0.45	0.45	0.45	0.45
833	NASDAQ	SLP	Wed, Mar 7, 2001	0.50	0.50	0.50	0.50
832	NASDAQ	SLP	Mon, Mar 5, 2001	0.50	0.50	0.50	0.50
831	NASDAQ	SLP	Fri, Mar 2, 2001	0.50	0.50	0.50	0.50
830	NASDAQ	SLP	Thu, Mar 1, 2001	0.56	0.56	0.53	0.53
829	NASDAQ	SLP	Wed, Feb 28, 2001	0.61	0.61	0.55	0.55
828	NASDAQ	SLP	Tue, Feb 27, 2001	0.55	0.61	0.53	0.61
827	NASDAQ	SLP	Mon, Feb 26, 2001	0.52	0.52	0.52	0.52
826	NASDAQ	SLP	Thu, Feb 22, 2001	0.53	0.53	0.53	0.53
825	NASDAQ	SLP	Wed, Feb 21, 2001	0.63	0.63	0.53	0.53
824	NASDAQ	SLP	Tue, Feb 20, 2001	0.61	0.63	0.55	0.59
823	NASDAQ	SLP	Fri, Feb 16, 2001	0.53	0.59	0.53	0.59
822	NASDAQ	SLP	Thu, Feb 15, 2001	0.48	0.53	0.48	0.53
821	NASDAQ	SLP	Wed, Feb 14, 2001	0.52	0.52	0.47	0.47
820	NASDAQ	SLP	Tue, Feb 13, 2001	0.48	0.49	0.48	0.49
819	NASDAQ	SLP	Mon, Feb 12, 2001	0.42	0.44	0.41	0.41
818	NASDAQ	SLP	Fri, Feb 9, 2001	0.43	0.43	0.43	0.43
817	NASDAQ	SLP	Thu, Feb 8, 2001	0.43	0.43	0.35	0.35
816	NASDAQ	SLP	Wed, Feb 7, 2001	0.38	0.38	0.38	0.38
815	NASDAQ	SLP	Tue, Feb 6, 2001	0.41	0.41	0.41	0.41
814	NASDAQ	SLP	Mon, Feb 5, 2001	0.41	0.41	0.34	0.38
813	NASDAQ	SLP	Fri, Feb 2, 2001	0.36	0.38	0.36	0.38
812	NASDAQ	SLP	Thu, Feb 1, 2001	0.44	0.44	0.34	0.39
811	NASDAQ	SLP	Wed, Jan 31, 2001	0.39	0.44	0.38	0.44
810	NASDAQ	SLP	Tue, Jan 30, 2001	0.42	0.42	0.39	0.41
809	NASDAQ	SLP	Fri, Jan 26, 2001	0.42	0.42	0.42	0.42
808	NASDAQ	SLP	Wed, Jan 24, 2001	0.44	0.47	0.39	0.44
807	NASDAQ	SLP	Tue, Jan 23, 2001	0.56	0.56	0.50	0.50
806	NASDAQ	SLP	Mon, Jan 22, 2001	0.54	0.54	0.54	0.54
805	NASDAQ	SLP	Wed, Jan 17, 2001	0.50	0.50	0.50	0.50
804	NASDAQ	SLP	Tue, Jan 16, 2001	0.50	0.50	0.50	0.50
803	NASDAQ	SLP	Wed, Jan 10, 2001	0.50	0.50	0.50	0.50
802	NASDAQ	SLP	Tue, Jan 9, 2001	0.48	0.48	0.48	0.48
801	NASDAQ	SLP	Fri, Jan 5, 2001	0.51	0.51	0.51	0.51
800	NASDAQ	SLP	Wed, Jan 3, 2001	0.44	0.44	0.44	0.44
799	NASDAQ	SLP	Fri, Dec 29, 2000	0.39	0.50	0.38	0.50
798	NASDAQ	SLP	Thu, Dec 28, 2000	0.28	0.34	0.28	0.34
797	NASDAQ	SLP	Wed, Dec 27, 2000	0.27	0.28	0.27	0.28
796	NASDAQ	SLP	Tue, Dec 26, 2000	0.34	0.34	0.27	0.27
795	NASDAQ	SLP	Fri, Dec 22, 2000	0.34	0.34	0.34	0.34
794	NASDAQ	SLP	Thu, Dec 21, 2000	0.34	0.38	0.34	0.34
793	NASDAQ	SLP	Wed, Dec 20, 2000	0.36	0.38	0.31	0.31
792	NASDAQ	SLP	Tue, Dec 19, 2000	0.36	0.38	0.36	0.38
791	NASDAQ	SLP	Mon, Dec 18, 2000	0.44	0.44	0.36	0.36
790	NASDAQ	SLP	Fri, Dec 15, 2000	0.38	0.38	0.38	0.38
789	NASDAQ	SLP	Thu, Dec 14, 2000	0.44	0.44	0.44	0.44
788	NASDAQ	SLP	Wed, Dec 13, 2000	0.47	0.47	0.44	0.47
787	NASDAQ	SLP	Tue, Dec 12, 2000	0.44	0.45	0.38	0.44
786	NASDAQ	SLP	Mon, Dec 11, 2000	0.44	0.50	0.44	0.44
785	NASDAQ	SLP	Tue, Dec 5, 2000	0.44	0.44	0.44	0.44
784	NASDAQ	SLP	Fri, Dec 1, 2000	0.44	0.44	0.41	0.41
783	NASDAQ	SLP	Thu, Nov 30, 2000	0.45	0.45	0.38	0.41
782	NASDAQ	SLP	Wed, Nov 29, 2000	0.53	0.53	0.47	0.47
781	NASDAQ	SLP	Tue, Nov 28, 2000	0.53	0.56	0.53	0.53
780	NASDAQ	SLP	Mon, Nov 27, 2000	0.53	0.53	0.53	0.53
779	NASDAQ	SLP	Fri, Nov 24, 2000	0.51	0.53	0.47	0.53
778	NASDAQ	SLP	Wed, Nov 22, 2000	0.53	0.56	0.51	0.55
777	NASDAQ	SLP	Fri, Nov 17, 2000	0.56	0.61	0.53	0.53
776	NASDAQ	SLP	Wed, Nov 15, 2000	0.63	0.63	0.63	0.63
775	NASDAQ	SLP	Mon, Nov 13, 2000	0.59	0.63	0.59	0.61
774	NASDAQ	SLP	Fri, Nov 10, 2000	0.67	0.67	0.67	0.67
773	NASDAQ	SLP	Thu, Nov 9, 2000	0.59	0.63	0.59	0.59
772	NASDAQ	SLP	Thu, Nov 2, 2000	0.63	0.63	0.63	0.63
771	NASDAQ	SLP	Wed, Nov 1, 2000	0.62	0.63	0.58	0.58
770	NASDAQ	SLP	Thu, Oct 26, 2000	0.63	0.63	0.58	0.58
769	NASDAQ	SLP	Wed, Oct 25, 2000	0.66	0.66	0.58	0.59
768	NASDAQ	SLP	Tue, Oct 24, 2000	0.63	0.63	0.63	0.63
767	NASDAQ	SLP	Mon, Oct 23, 2000	0.63	0.63	0.63	0.63
766	NASDAQ	SLP	Thu, Oct 19, 2000	0.63	0.69	0.63	0.66
765	NASDAQ	SLP	Tue, Oct 17, 2000	0.66	0.66	0.66	0.66
764	NASDAQ	SLP	Fri, Oct 13, 2000	0.78	0.78	0.75	0.78
763	NASDAQ	SLP	Thu, Oct 12, 2000	0.78	0.81	0.75	0.80
762	NASDAQ	SLP	Wed, Oct 11, 2000	0.77	0.81	0.63	0.81
761	NASDAQ	SLP	Tue, Oct 10, 2000	0.88	0.88	0.81	0.81
760	NASDAQ	SLP	Mon, Oct 9, 2000	0.88	0.88	0.83	0.83
759	NASDAQ	SLP	Fri, Oct 6, 2000	0.83	0.91	0.75	0.91
758	NASDAQ	SLP	Thu, Oct 5, 2000	0.88	0.89	0.88	0.89
757	NASDAQ	SLP	Wed, Oct 4, 2000	0.90	0.91	0.88	0.88
756	NASDAQ	SLP	Tue, Oct 3, 2000	0.75	0.91	0.75	0.91
755	NASDAQ	SLP	Mon, Oct 2, 2000	0.78	0.78	0.78	0.78
754	NASDAQ	SLP	Fri, Sep 29, 2000	0.86	0.88	0.86	0.88
753	NASDAQ	SLP	Thu, Sep 28, 2000	0.86	0.86	0.86	0.86
752	NASDAQ	SLP	Wed, Sep 27, 2000	0.88	0.88	0.88	0.88
751	NASDAQ	SLP	Tue, Sep 26, 2000	0.88	0.88	0.88	0.88
750	NASDAQ	SLP	Mon, Sep 25, 2000	0.81	0.92	0.81	0.92
749	NASDAQ	SLP	Fri, Sep 22, 2000	0.88	0.88	0.88	0.88
748	NASDAQ	SLP	Thu, Sep 21, 2000	0.90	0.91	0.88	0.91
747	NASDAQ	SLP	Wed, Sep 20, 2000	0.90	0.91	0.90	0.90
746	NASDAQ	SLP	Tue, Sep 19, 2000	0.89	0.91	0.89	0.90
745	NASDAQ	SLP	Fri, Sep 15, 2000	0.91	0.91	0.89	0.90
744	NASDAQ	SLP	Thu, Sep 14, 2000	0.95	0.95	0.94	0.94
743	NASDAQ	SLP	Wed, Sep 13, 2000	0.91	0.91	0.80	0.91
742	NASDAQ	SLP	Tue, Sep 12, 2000	0.80	0.91	0.80	0.91
741	NASDAQ	SLP	Mon, Sep 11, 2000	0.90	0.90	0.88	0.88
740	NASDAQ	SLP	Fri, Sep 8, 2000	0.91	0.91	0.91	0.91
739	NASDAQ	SLP	Thu, Sep 7, 2000	0.92	1.00	0.91	0.91
738	NASDAQ	SLP	Wed, Sep 6, 2000	0.70	1.00	0.70	0.86
737	NASDAQ	SLP	Tue, Sep 5, 2000	0.64	0.70	0.63	0.70
736	NASDAQ	SLP	Fri, Sep 1, 2000	0.59	0.59	0.59	0.59
735	NASDAQ	SLP	Wed, Aug 30, 2000	0.63	0.63	0.63	0.63
734	NASDAQ	SLP	Tue, Aug 29, 2000	0.69	0.69	0.68	0.68
733	NASDAQ	SLP	Mon, Aug 28, 2000	0.73	0.75	0.68	0.68
732	NASDAQ	SLP	Fri, Aug 25, 2000	0.47	0.66	0.47	0.63
731	NASDAQ	SLP	Thu, Aug 24, 2000	0.47	0.47	0.47	0.47
730	NASDAQ	SLP	Wed, Aug 23, 2000	0.47	0.47	0.47	0.47
729	NASDAQ	SLP	Tue, Aug 22, 2000	0.44	0.47	0.41	0.47
728	NASDAQ	SLP	Mon, Aug 21, 2000	0.41	0.41	0.41	0.41
727	NASDAQ	SLP	Fri, Aug 18, 2000	0.41	0.47	0.41	0.47
726	NASDAQ	SLP	Wed, Aug 16, 2000	0.47	0.47	0.47	0.47
725	NASDAQ	SLP	Tue, Aug 15, 2000	0.47	0.47	0.47	0.47
724	NASDAQ	SLP	Mon, Aug 14, 2000	0.44	0.47	0.41	0.47
723	NASDAQ	SLP	Tue, Aug 8, 2000	0.47	0.47	0.41	0.41
722	NASDAQ	SLP	Fri, Aug 4, 2000	0.41	0.44	0.41	0.44
721	NASDAQ	SLP	Thu, Aug 3, 2000	0.47	0.47	0.41	0.41
720	NASDAQ	SLP	Wed, Aug 2, 2000	0.50	0.50	0.41	0.44
719	NASDAQ	SLP	Mon, Jul 31, 2000	0.48	0.48	0.48	0.48
718	NASDAQ	SLP	Fri, Jul 28, 2000	0.48	0.50	0.47	0.50
717	NASDAQ	SLP	Mon, Jul 24, 2000	0.55	0.55	0.55	0.55
716	NASDAQ	SLP	Fri, Jul 21, 2000	0.54	0.54	0.54	0.54
715	NASDAQ	SLP	Thu, Jul 20, 2000	0.50	0.58	0.50	0.58
714	NASDAQ	SLP	Wed, Jul 19, 2000	0.53	0.53	0.53	0.53
713	NASDAQ	SLP	Mon, Jul 17, 2000	0.53	0.56	0.53	0.56
712	NASDAQ	SLP	Fri, Jul 14, 2000	0.56	0.56	0.55	0.56
711	NASDAQ	SLP	Thu, Jul 13, 2000	0.55	0.56	0.55	0.56
710	NASDAQ	SLP	Wed, Jul 12, 2000	0.61	0.61	0.56	0.56
709	NASDAQ	SLP	Tue, Jul 11, 2000	0.57	0.61	0.57	0.61
708	NASDAQ	SLP	Fri, Jul 7, 2000	0.57	0.57	0.57	0.57
707	NASDAQ	SLP	Wed, Jul 5, 2000	0.61	0.61	0.57	0.57
706	NASDAQ	SLP	Fri, Jun 30, 2000	0.66	0.69	0.63	0.63
705	NASDAQ	SLP	Thu, Jun 29, 2000	0.66	0.66	0.66	0.66
704	NASDAQ	SLP	Wed, Jun 28, 2000	0.59	0.63	0.59	0.63
703	NASDAQ	SLP	Tue, Jun 27, 2000	0.58	0.58	0.58	0.58
702	NASDAQ	SLP	Mon, Jun 26, 2000	0.61	0.61	0.61	0.61
701	NASDAQ	SLP	Fri, Jun 23, 2000	0.59	0.63	0.59	0.63
700	NASDAQ	SLP	Thu, Jun 22, 2000	0.59	0.59	0.59	0.59
699	NASDAQ	SLP	Wed, Jun 21, 2000	0.59	0.59	0.59	0.59
698	NASDAQ	SLP	Tue, Jun 20, 2000	0.61	0.63	0.59	0.59
697	NASDAQ	SLP	Mon, Jun 19, 2000	0.70	0.70	0.66	0.66
696	NASDAQ	SLP	Fri, Jun 16, 2000	0.67	0.67	0.66	0.66
695	NASDAQ	SLP	Thu, Jun 15, 2000	0.67	0.67	0.61	0.63
694	NASDAQ	SLP	Tue, Jun 13, 2000	0.67	0.67	0.67	0.67
693	NASDAQ	SLP	Mon, Jun 12, 2000	0.61	0.61	0.61	0.61
692	NASDAQ	SLP	Fri, Jun 9, 2000	0.61	0.61	0.61	0.61
691	NASDAQ	SLP	Thu, Jun 8, 2000	0.61	0.63	0.61	0.63
690	NASDAQ	SLP	Wed, Jun 7, 2000	0.64	0.66	0.59	0.59
689	NASDAQ	SLP	Tue, Jun 6, 2000	0.66	0.67	0.64	0.64
688	NASDAQ	SLP	Mon, Jun 5, 2000	0.59	0.59	0.59	0.59
687	NASDAQ	SLP	Fri, Jun 2, 2000	0.60	0.60	0.60	0.60
686	NASDAQ	SLP	Thu, Jun 1, 2000	0.69	0.69	0.67	0.67
685	NASDAQ	SLP	Wed, May 31, 2000	0.64	0.69	0.63	0.63
684	NASDAQ	SLP	Tue, May 30, 2000	0.59	0.63	0.59	0.63
683	NASDAQ	SLP	Fri, May 26, 2000	0.56	0.56	0.56	0.56
682	NASDAQ	SLP	Thu, May 25, 2000	0.58	0.61	0.58	0.61
681	NASDAQ	SLP	Wed, May 24, 2000	0.53	0.53	0.53	0.53
680	NASDAQ	SLP	Tue, May 23, 2000	0.58	0.58	0.53	0.53
679	NASDAQ	SLP	Mon, May 22, 2000	0.63	0.63	0.58	0.63
678	NASDAQ	SLP	Fri, May 19, 2000	0.63	0.63	0.63	0.63
677	NASDAQ	SLP	Thu, May 18, 2000	0.63	0.66	0.63	0.66
676	NASDAQ	SLP	Wed, May 17, 2000	0.64	0.69	0.63	0.69
675	NASDAQ	SLP	Tue, May 16, 2000	0.66	0.66	0.66	0.66
674	NASDAQ	SLP	Mon, May 15, 2000	0.69	0.69	0.64	0.64
673	NASDAQ	SLP	Fri, May 12, 2000	0.67	0.69	0.67	0.67
672	NASDAQ	SLP	Thu, May 11, 2000	0.67	0.67	0.67	0.67
671	NASDAQ	SLP	Wed, May 10, 2000	0.72	0.73	0.72	0.73
670	NASDAQ	SLP	Mon, May 8, 2000	0.78	0.78	0.75	0.75
669	NASDAQ	SLP	Fri, May 5, 2000	0.78	0.78	0.77	0.78
668	NASDAQ	SLP	Thu, May 4, 2000	0.84	0.86	0.75	0.81
667	NASDAQ	SLP	Wed, May 3, 2000	0.70	0.70	0.70	0.70
666	NASDAQ	SLP	Tue, May 2, 2000	0.70	0.70	0.70	0.70
665	NASDAQ	SLP	Mon, May 1, 2000	0.70	0.70	0.70	0.70
664	NASDAQ	SLP	Fri, Apr 28, 2000	0.75	0.75	0.75	0.75
663	NASDAQ	SLP	Thu, Apr 27, 2000	0.81	0.81	0.77	0.77
662	NASDAQ	SLP	Wed, Apr 26, 2000	0.75	0.78	0.72	0.78
661	NASDAQ	SLP	Tue, Apr 25, 2000	0.77	0.81	0.72	0.75
660	NASDAQ	SLP	Mon, Apr 24, 2000	0.84	0.84	0.84	0.84
659	NASDAQ	SLP	Thu, Apr 20, 2000	0.77	0.77	0.77	0.77
658	NASDAQ	SLP	Wed, Apr 19, 2000	0.88	0.89	0.78	0.78
657	NASDAQ	SLP	Tue, Apr 18, 2000	0.84	0.88	0.81	0.81
656	NASDAQ	SLP	Mon, Apr 17, 2000	0.83	0.83	0.75	0.75
655	NASDAQ	SLP	Fri, Apr 14, 2000	0.97	0.97	0.84	0.88
654	NASDAQ	SLP	Thu, Apr 13, 2000	0.97	0.97	0.89	0.97
653	NASDAQ	SLP	Wed, Apr 12, 2000	0.89	0.89	0.89	0.89
652	NASDAQ	SLP	Tue, Apr 11, 2000	0.90	0.97	0.89	0.89
651	NASDAQ	SLP	Mon, Apr 10, 2000	0.97	0.97	0.94	0.94
650	NASDAQ	SLP	Fri, Apr 7, 2000	0.88	0.91	0.86	0.86
649	NASDAQ	SLP	Thu, Apr 6, 2000	0.77	0.97	0.77	0.97
648	NASDAQ	SLP	Tue, Apr 4, 2000	1.00	1.00	0.94	0.94
647	NASDAQ	SLP	Mon, Apr 3, 2000	0.97	1.13	0.91	1.00
646	NASDAQ	SLP	Fri, Mar 31, 2000	0.97	1.00	0.75	0.97
645	NASDAQ	SLP	Thu, Mar 30, 2000	0.94	1.00	0.84	0.84
644	NASDAQ	SLP	Wed, Mar 29, 2000	1.05	1.05	0.97	1.00
643	NASDAQ	SLP	Tue, Mar 28, 2000	1.00	1.09	0.97	0.98
642	NASDAQ	SLP	Mon, Mar 27, 2000	0.88	1.00	0.87	0.95
641	NASDAQ	SLP	Fri, Mar 24, 2000	0.84	0.84	0.84	0.84
640	NASDAQ	SLP	Thu, Mar 23, 2000	0.85	0.85	0.84	0.84
639	NASDAQ	SLP	Tue, Mar 21, 2000	0.85	0.88	0.85	0.85
638	NASDAQ	SLP	Mon, Mar 20, 2000	0.85	0.88	0.85	0.85
637	NASDAQ	SLP	Fri, Mar 17, 2000	0.88	0.92	0.83	0.84
636	NASDAQ	SLP	Thu, Mar 16, 2000	0.88	0.88	0.88	0.88
635	NASDAQ	SLP	Wed, Mar 15, 2000	0.88	0.88	0.88	0.88
634	NASDAQ	SLP	Tue, Mar 14, 2000	0.82	0.82	0.82	0.82
633	NASDAQ	SLP	Mon, Mar 13, 2000	0.82	0.91	0.82	0.82
632	NASDAQ	SLP	Fri, Mar 10, 2000	0.88	0.88	0.82	0.82
631	NASDAQ	SLP	Thu, Mar 9, 2000	0.91	0.97	0.88	0.88
630	NASDAQ	SLP	Wed, Mar 8, 2000	0.82	0.91	0.82	0.91
629	NASDAQ	SLP	Mon, Mar 6, 2000	0.82	0.82	0.82	0.82
628	NASDAQ	SLP	Fri, Mar 3, 2000	0.91	0.91	0.91	0.91
627	NASDAQ	SLP	Thu, Mar 2, 2000	0.91	0.91	0.91	0.91
626	NASDAQ	SLP	Wed, Mar 1, 2000	0.91	0.91	0.91	0.91
625	NASDAQ	SLP	Tue, Feb 29, 2000	0.95	0.97	0.90	0.91
624	NASDAQ	SLP	Mon, Feb 28, 2000	0.92	0.92	0.90	0.90
623	NASDAQ	SLP	Fri, Feb 25, 2000	0.93	0.93	0.92	0.92
622	NASDAQ	SLP	Thu, Feb 24, 2000	0.94	0.97	0.93	0.97
621	NASDAQ	SLP	Wed, Feb 23, 2000	0.84	0.94	0.84	0.92
620	NASDAQ	SLP	Tue, Feb 22, 2000	0.86	0.86	0.75	0.75
619	NASDAQ	SLP	Fri, Feb 18, 2000	0.86	0.86	0.86	0.86
618	NASDAQ	SLP	Thu, Feb 17, 2000	0.73	1.00	0.73	0.91
617	NASDAQ	SLP	Wed, Feb 16, 2000	0.81	0.88	0.69	0.73
616	NASDAQ	SLP	Tue, Feb 15, 2000	1.41	1.44	0.69	0.88
615	NASDAQ	SLP	Mon, Feb 14, 2000	1.22	1.34	1.13	1.30
614	NASDAQ	SLP	Fri, Feb 11, 2000	1.14	1.22	1.13	1.19
613	NASDAQ	SLP	Thu, Feb 10, 2000	0.94	1.17	0.94	1.14
612	NASDAQ	SLP	Wed, Feb 9, 2000	0.80	0.94	0.80	0.94
611	NASDAQ	SLP	Tue, Feb 8, 2000	0.70	0.75	0.70	0.75
610	NASDAQ	SLP	Mon, Feb 7, 2000	0.53	0.70	0.53	0.66
609	NASDAQ	SLP	Fri, Feb 4, 2000	0.48	0.53	0.48	0.53
608	NASDAQ	SLP	Thu, Feb 3, 2000	0.48	0.48	0.48	0.48
607	NASDAQ	SLP	Tue, Feb 1, 2000	0.49	0.50	0.47	0.50
606	NASDAQ	SLP	Mon, Jan 31, 2000	0.51	0.51	0.49	0.49
605	NASDAQ	SLP	Fri, Jan 28, 2000	0.53	0.53	0.53	0.53
604	NASDAQ	SLP	Thu, Jan 27, 2000	0.53	0.53	0.53	0.53
603	NASDAQ	SLP	Wed, Jan 26, 2000	0.53	0.53	0.53	0.53
602	NASDAQ	SLP	Tue, Jan 25, 2000	0.51	0.53	0.51	0.53
601	NASDAQ	SLP	Mon, Jan 24, 2000	0.49	0.53	0.49	0.53
600	NASDAQ	SLP	Fri, Jan 21, 2000	0.45	0.52	0.45	0.49
599	NASDAQ	SLP	Wed, Jan 19, 2000	0.45	0.45	0.44	0.44
598	NASDAQ	SLP	Tue, Jan 18, 2000	0.44	0.47	0.44	0.45
597	NASDAQ	SLP	Fri, Jan 14, 2000	0.47	0.47	0.44	0.47
596	NASDAQ	SLP	Thu, Jan 13, 2000	0.47	0.47	0.47	0.47
595	NASDAQ	SLP	Wed, Jan 12, 2000	0.45	0.45	0.45	0.45
594	NASDAQ	SLP	Tue, Jan 11, 2000	0.45	0.45	0.45	0.45
593	NASDAQ	SLP	Mon, Jan 10, 2000	0.47	0.47	0.44	0.47
592	NASDAQ	SLP	Fri, Jan 7, 2000	0.50	0.50	0.44	0.47
591	NASDAQ	SLP	Thu, Jan 6, 2000	0.44	0.50	0.44	0.50
590	NASDAQ	SLP	Wed, Jan 5, 2000	0.44	0.47	0.44	0.47
589	NASDAQ	SLP	Mon, Jan 3, 2000	0.50	0.50	0.50	0.50
588	NASDAQ	SLP	Fri, Dec 31, 1999	0.45	0.50	0.44	0.47
587	NASDAQ	SLP	Thu, Dec 30, 1999	0.47	0.50	0.45	0.45
586	NASDAQ	SLP	Wed, Dec 29, 1999	0.58	0.58	0.47	0.50
585	NASDAQ	SLP	Tue, Dec 28, 1999	0.53	0.63	0.51	0.51
584	NASDAQ	SLP	Mon, Dec 27, 1999	0.63	0.63	0.53	0.59
583	NASDAQ	SLP	Thu, Dec 23, 1999	0.59	0.63	0.59	0.59
582	NASDAQ	SLP	Wed, Dec 22, 1999	0.63	0.63	0.59	0.59
581	NASDAQ	SLP	Tue, Dec 21, 1999	0.66	0.66	0.59	0.59
580	NASDAQ	SLP	Mon, Dec 20, 1999	0.63	0.69	0.63	0.63
579	NASDAQ	SLP	Fri, Dec 17, 1999	0.63	0.69	0.53	0.59
578	NASDAQ	SLP	Thu, Dec 16, 1999	0.56	0.63	0.51	0.51
577	NASDAQ	SLP	Wed, Dec 15, 1999	0.55	0.55	0.53	0.53
576	NASDAQ	SLP	Tue, Dec 14, 1999	0.55	0.56	0.55	0.55
575	NASDAQ	SLP	Mon, Dec 13, 1999	0.50	0.56	0.50	0.55
574	NASDAQ	SLP	Fri, Dec 10, 1999	0.56	0.56	0.56	0.56
573	NASDAQ	SLP	Thu, Dec 9, 1999	0.53	0.61	0.47	0.59
572	NASDAQ	SLP	Wed, Dec 8, 1999	0.48	0.48	0.47	0.47
571	NASDAQ	SLP	Tue, Dec 7, 1999	0.42	0.53	0.42	0.53
570	NASDAQ	SLP	Mon, Dec 6, 1999	0.47	0.50	0.44	0.50
569	NASDAQ	SLP	Fri, Dec 3, 1999	0.56	0.56	0.47	0.52
568	NASDAQ	SLP	Thu, Dec 2, 1999	0.56	0.59	0.53	0.53
567	NASDAQ	SLP	Wed, Dec 1, 1999	0.53	0.63	0.50	0.56
566	NASDAQ	SLP	Tue, Nov 30, 1999	0.63	0.63	0.53	0.58
565	NASDAQ	SLP	Mon, Nov 29, 1999	0.63	0.63	0.63	0.63
564	NASDAQ	SLP	Fri, Nov 26, 1999	0.66	0.66	0.63	0.63
563	NASDAQ	SLP	Wed, Nov 24, 1999	0.57	0.66	0.57	0.66
562	NASDAQ	SLP	Tue, Nov 23, 1999	0.56	0.56	0.56	0.56
561	NASDAQ	SLP	Mon, Nov 22, 1999	0.66	0.66	0.53	0.63
560	NASDAQ	SLP	Fri, Nov 19, 1999	0.72	0.72	0.59	0.59
559	NASDAQ	SLP	Thu, Nov 18, 1999	0.63	0.72	0.63	0.69
558	NASDAQ	SLP	Wed, Nov 17, 1999	0.63	0.73	0.63	0.64
557	NASDAQ	SLP	Tue, Nov 16, 1999	0.50	0.56	0.50	0.56
556	NASDAQ	SLP	Mon, Nov 15, 1999	0.44	0.53	0.44	0.53
555	NASDAQ	SLP	Fri, Nov 12, 1999	0.44	0.44	0.44	0.44
554	NASDAQ	SLP	Thu, Nov 11, 1999	0.44	0.44	0.44	0.44
553	NASDAQ	SLP	Wed, Nov 10, 1999	0.48	0.50	0.45	0.50
552	NASDAQ	SLP	Tue, Nov 9, 1999	0.44	0.47	0.44	0.47
551	NASDAQ	SLP	Mon, Nov 8, 1999	0.44	0.44	0.41	0.41
550	NASDAQ	SLP	Fri, Nov 5, 1999	0.38	0.41	0.34	0.41
549	NASDAQ	SLP	Thu, Nov 4, 1999	0.45	0.45	0.45	0.45
548	NASDAQ	SLP	Mon, Nov 1, 1999	0.34	0.34	0.34	0.34
547	NASDAQ	SLP	Wed, Oct 27, 1999	0.34	0.45	0.34	0.45
546	NASDAQ	SLP	Mon, Oct 25, 1999	0.34	0.34	0.34	0.34
545	NASDAQ	SLP	Fri, Oct 22, 1999	0.38	0.41	0.31	0.41
544	NASDAQ	SLP	Wed, Oct 20, 1999	0.38	0.38	0.38	0.38
543	NASDAQ	SLP	Tue, Oct 19, 1999	0.45	0.47	0.45	0.47
542	NASDAQ	SLP	Mon, Oct 18, 1999	0.43	0.43	0.43	0.43
541	NASDAQ	SLP	Fri, Oct 15, 1999	0.43	0.44	0.43	0.44
540	NASDAQ	SLP	Thu, Oct 14, 1999	0.36	0.36	0.36	0.36
539	NASDAQ	SLP	Wed, Oct 13, 1999	0.36	0.36	0.36	0.36
538	NASDAQ	SLP	Tue, Oct 12, 1999	0.39	0.42	0.38	0.38
537	NASDAQ	SLP	Mon, Oct 11, 1999	0.38	0.38	0.38	0.38
536	NASDAQ	SLP	Thu, Oct 7, 1999	0.38	0.38	0.38	0.38
535	NASDAQ	SLP	Wed, Oct 6, 1999	0.34	0.34	0.34	0.34
534	NASDAQ	SLP	Tue, Oct 5, 1999	0.34	0.34	0.34	0.34
533	NASDAQ	SLP	Tue, Sep 28, 1999	0.36	0.36	0.36	0.36
532	NASDAQ	SLP	Mon, Sep 27, 1999	0.38	0.38	0.38	0.38
531	NASDAQ	SLP	Fri, Sep 24, 1999	0.36	0.36	0.36	0.36
530	NASDAQ	SLP	Thu, Sep 23, 1999	0.41	0.41	0.34	0.36
529	NASDAQ	SLP	Wed, Sep 22, 1999	0.34	0.34	0.34	0.34
528	NASDAQ	SLP	Tue, Sep 21, 1999	0.38	0.38	0.38	0.38
527	NASDAQ	SLP	Fri, Sep 17, 1999	0.33	0.33	0.33	0.33
526	NASDAQ	SLP	Wed, Sep 15, 1999	0.34	0.34	0.33	0.34
525	NASDAQ	SLP	Tue, Sep 14, 1999	0.33	0.45	0.33	0.45
524	NASDAQ	SLP	Mon, Sep 13, 1999	0.36	0.44	0.36	0.41
523	NASDAQ	SLP	Fri, Sep 10, 1999	0.36	0.41	0.36	0.38
522	NASDAQ	SLP	Thu, Sep 9, 1999	0.44	0.44	0.43	0.44
521	NASDAQ	SLP	Wed, Sep 8, 1999	0.38	0.41	0.35	0.38
520	NASDAQ	SLP	Tue, Sep 7, 1999	0.41	0.41	0.38	0.38
519	NASDAQ	SLP	Fri, Sep 3, 1999	0.44	0.44	0.38	0.44
518	NASDAQ	SLP	Thu, Sep 2, 1999	0.38	0.38	0.38	0.38
517	NASDAQ	SLP	Wed, Sep 1, 1999	0.41	0.44	0.41	0.44
516	NASDAQ	SLP	Mon, Aug 30, 1999	0.38	0.38	0.38	0.38
515	NASDAQ	SLP	Fri, Aug 27, 1999	0.38	0.38	0.38	0.38
514	NASDAQ	SLP	Tue, Aug 24, 1999	0.38	0.38	0.38	0.38
513	NASDAQ	SLP	Mon, Aug 23, 1999	0.41	0.44	0.38	0.41
512	NASDAQ	SLP	Fri, Aug 20, 1999	0.46	0.46	0.41	0.44
511	NASDAQ	SLP	Thu, Aug 19, 1999	0.38	0.38	0.38	0.38
510	NASDAQ	SLP	Wed, Aug 18, 1999	0.38	0.38	0.38	0.38
509	NASDAQ	SLP	Mon, Aug 16, 1999	0.38	0.41	0.38	0.41
508	NASDAQ	SLP	Wed, Aug 11, 1999	0.44	0.44	0.41	0.44
507	NASDAQ	SLP	Fri, Aug 6, 1999	0.47	0.47	0.47	0.47
506	NASDAQ	SLP	Wed, Aug 4, 1999	0.38	0.47	0.34	0.34
505	NASDAQ	SLP	Tue, Aug 3, 1999	0.49	0.50	0.49	0.50
504	NASDAQ	SLP	Mon, Aug 2, 1999	0.52	0.52	0.38	0.50
503	NASDAQ	SLP	Fri, Jul 30, 1999	0.49	0.49	0.49	0.49
502	NASDAQ	SLP	Thu, Jul 29, 1999	0.47	0.49	0.44	0.49
501	NASDAQ	SLP	Tue, Jul 27, 1999	0.44	0.47	0.44	0.47
500	NASDAQ	SLP	Mon, Jul 26, 1999	0.44	0.44	0.44	0.44
499	NASDAQ	SLP	Fri, Jul 23, 1999	0.49	0.49	0.49	0.49
498	NASDAQ	SLP	Thu, Jul 22, 1999	0.47	0.48	0.44	0.44
497	NASDAQ	SLP	Wed, Jul 21, 1999	0.47	0.47	0.47	0.47
496	NASDAQ	SLP	Mon, Jul 19, 1999	0.47	0.49	0.47	0.49
495	NASDAQ	SLP	Fri, Jul 16, 1999	0.53	0.53	0.47	0.53
494	NASDAQ	SLP	Thu, Jul 15, 1999	0.47	0.47	0.47	0.47
493	NASDAQ	SLP	Tue, Jul 13, 1999	0.47	0.56	0.47	0.56
492	NASDAQ	SLP	Fri, Jul 9, 1999	0.44	0.53	0.44	0.44
491	NASDAQ	SLP	Wed, Jul 7, 1999	0.44	0.44	0.44	0.44
490	NASDAQ	SLP	Tue, Jul 6, 1999	0.50	0.50	0.44	0.44
489	NASDAQ	SLP	Fri, Jul 2, 1999	0.50	0.50	0.50	0.50
488	NASDAQ	SLP	Thu, Jul 1, 1999	0.53	0.53	0.50	0.50
487	NASDAQ	SLP	Wed, Jun 30, 1999	0.50	0.50	0.50	0.50
486	NASDAQ	SLP	Tue, Jun 29, 1999	0.52	0.52	0.52	0.52
485	NASDAQ	SLP	Mon, Jun 28, 1999	0.56	0.56	0.52	0.52
484	NASDAQ	SLP	Fri, Jun 25, 1999	0.55	0.56	0.55	0.56
483	NASDAQ	SLP	Wed, Jun 23, 1999	0.67	0.67	0.64	0.64
482	NASDAQ	SLP	Tue, Jun 22, 1999	0.66	0.74	0.64	0.64
481	NASDAQ	SLP	Mon, Jun 21, 1999	0.70	0.70	0.57	0.64
480	NASDAQ	SLP	Fri, Jun 18, 1999	0.58	0.69	0.58	0.69
479	NASDAQ	SLP	Thu, Jun 17, 1999	0.50	0.59	0.50	0.53
478	NASDAQ	SLP	Wed, Jun 16, 1999	0.47	0.47	0.38	0.38
477	NASDAQ	SLP	Tue, Jun 15, 1999	0.56	0.56	0.47	0.47
476	NASDAQ	SLP	Mon, Jun 14, 1999	0.50	0.50	0.47	0.50
475	NASDAQ	SLP	Fri, Jun 11, 1999	0.47	0.50	0.44	0.44
474	NASDAQ	SLP	Thu, Jun 10, 1999	0.52	0.55	0.47	0.47
473	NASDAQ	SLP	Wed, Jun 9, 1999	0.52	0.56	0.50	0.53
472	NASDAQ	SLP	Tue, Jun 8, 1999	0.58	0.59	0.38	0.44
471	NASDAQ	SLP	Fri, Jun 4, 1999	0.58	0.58	0.58	0.58
470	NASDAQ	SLP	Thu, Jun 3, 1999	0.63	0.69	0.63	0.69
469	NASDAQ	SLP	Wed, Jun 2, 1999	0.63	0.63	0.59	0.59
468	NASDAQ	SLP	Tue, Jun 1, 1999	0.64	0.69	0.59	0.63
467	NASDAQ	SLP	Fri, May 28, 1999	0.61	0.61	0.59	0.59
466	NASDAQ	SLP	Thu, May 27, 1999	0.69	0.69	0.69	0.69
465	NASDAQ	SLP	Wed, May 26, 1999	0.63	0.69	0.63	0.69
464	NASDAQ	SLP	Tue, May 25, 1999	0.69	0.69	0.66	0.66
463	NASDAQ	SLP	Mon, May 24, 1999	0.59	0.59	0.59	0.59
462	NASDAQ	SLP	Fri, May 21, 1999	0.69	0.69	0.59	0.59
461	NASDAQ	SLP	Thu, May 20, 1999	0.59	0.69	0.59	0.69
460	NASDAQ	SLP	Wed, May 19, 1999	0.63	0.63	0.59	0.59
459	NASDAQ	SLP	Tue, May 18, 1999	0.72	0.72	0.63	0.69
458	NASDAQ	SLP	Mon, May 17, 1999	0.75	0.75	0.75	0.75
457	NASDAQ	SLP	Fri, May 14, 1999	0.70	0.75	0.70	0.75
456	NASDAQ	SLP	Tue, May 11, 1999	0.70	0.70	0.70	0.70
455	NASDAQ	SLP	Mon, May 10, 1999	0.73	0.73	0.73	0.73
454	NASDAQ	SLP	Fri, May 7, 1999	0.73	0.73	0.70	0.70
453	NASDAQ	SLP	Thu, May 6, 1999	0.81	0.81	0.69	0.70
452	NASDAQ	SLP	Wed, May 5, 1999	0.75	0.75	0.73	0.73
451	NASDAQ	SLP	Tue, May 4, 1999	0.72	0.72	0.72	0.72
450	NASDAQ	SLP	Mon, May 3, 1999	0.78	0.81	0.75	0.75
449	NASDAQ	SLP	Fri, Apr 30, 1999	0.88	0.89	0.78	0.78
448	NASDAQ	SLP	Thu, Apr 29, 1999	0.84	0.88	0.75	0.75
447	NASDAQ	SLP	Wed, Apr 28, 1999	0.83	0.84	0.66	0.75
446	NASDAQ	SLP	Tue, Apr 27, 1999	0.78	0.84	0.66	0.84
445	NASDAQ	SLP	Mon, Apr 26, 1999	0.81	0.81	0.81	0.81
444	NASDAQ	SLP	Fri, Apr 23, 1999	0.81	0.81	0.72	0.81
443	NASDAQ	SLP	Thu, Apr 22, 1999	0.80	0.80	0.72	0.75
442	NASDAQ	SLP	Wed, Apr 21, 1999	0.83	0.83	0.83	0.83
441	NASDAQ	SLP	Tue, Apr 20, 1999	0.83	0.88	0.83	0.83
440	NASDAQ	SLP	Mon, Apr 19, 1999	0.78	0.78	0.75	0.75
439	NASDAQ	SLP	Fri, Apr 16, 1999	0.75	0.81	0.75	0.81
438	NASDAQ	SLP	Thu, Apr 15, 1999	0.81	0.81	0.63	0.75
437	NASDAQ	SLP	Wed, Apr 14, 1999	0.81	0.81	0.75	0.75
436	NASDAQ	SLP	Tue, Apr 13, 1999	0.63	0.72	0.63	0.72
435	NASDAQ	SLP	Mon, Apr 12, 1999	0.83	0.83	0.63	0.75
434	NASDAQ	SLP	Fri, Apr 9, 1999	0.72	0.83	0.69	0.83
433	NASDAQ	SLP	Thu, Apr 8, 1999	0.75	0.83	0.72	0.83
432	NASDAQ	SLP	Wed, Apr 7, 1999	0.84	0.84	0.72	0.75
431	NASDAQ	SLP	Tue, Apr 6, 1999	0.94	0.94	0.69	0.83
430	NASDAQ	SLP	Mon, Apr 5, 1999	0.73	0.94	0.69	0.94
429	NASDAQ	SLP	Thu, Apr 1, 1999	0.72	0.72	0.66	0.66
428	NASDAQ	SLP	Wed, Mar 31, 1999	0.66	0.70	0.66	0.70
427	NASDAQ	SLP	Tue, Mar 30, 1999	0.70	0.70	0.69	0.69
426	NASDAQ	SLP	Mon, Mar 29, 1999	0.70	0.70	0.70	0.70
425	NASDAQ	SLP	Fri, Mar 26, 1999	0.70	0.70	0.70	0.70
424	NASDAQ	SLP	Thu, Mar 25, 1999	0.70	0.72	0.70	0.72
423	NASDAQ	SLP	Wed, Mar 24, 1999	0.73	0.75	0.70	0.72
422	NASDAQ	SLP	Tue, Mar 23, 1999	0.75	0.75	0.69	0.70
421	NASDAQ	SLP	Mon, Mar 22, 1999	0.73	0.73	0.72	0.72
420	NASDAQ	SLP	Fri, Mar 19, 1999	0.75	0.75	0.74	0.74
419	NASDAQ	SLP	Thu, Mar 18, 1999	0.80	0.80	0.80	0.80
418	NASDAQ	SLP	Wed, Mar 17, 1999	0.78	0.78	0.75	0.75
417	NASDAQ	SLP	Tue, Mar 16, 1999	0.78	0.81	0.69	0.78
416	NASDAQ	SLP	Mon, Mar 15, 1999	0.78	0.83	0.78	0.81
415	NASDAQ	SLP	Fri, Mar 12, 1999	0.72	0.88	0.72	0.78
414	NASDAQ	SLP	Thu, Mar 11, 1999	0.72	0.72	0.72	0.72
413	NASDAQ	SLP	Wed, Mar 10, 1999	0.75	0.78	0.72	0.78
412	NASDAQ	SLP	Tue, Mar 9, 1999	0.84	0.84	0.75	0.75
411	NASDAQ	SLP	Mon, Mar 8, 1999	0.86	0.86	0.84	0.84
410	NASDAQ	SLP	Fri, Mar 5, 1999	0.80	0.85	0.80	0.84
409	NASDAQ	SLP	Thu, Mar 4, 1999	0.80	0.88	0.80	0.80
408	NASDAQ	SLP	Wed, Mar 3, 1999	0.81	0.88	0.80	0.88
407	NASDAQ	SLP	Tue, Mar 2, 1999	0.88	0.91	0.81	0.91
406	NASDAQ	SLP	Mon, Mar 1, 1999	0.86	0.94	0.86	0.88
405	NASDAQ	SLP	Fri, Feb 26, 1999	0.91	0.91	0.91	0.91
404	NASDAQ	SLP	Thu, Feb 25, 1999	0.81	0.92	0.81	0.88
403	NASDAQ	SLP	Wed, Feb 24, 1999	0.88	0.91	0.84	0.84
402	NASDAQ	SLP	Tue, Feb 23, 1999	0.88	0.89	0.88	0.89
401	NASDAQ	SLP	Mon, Feb 22, 1999	0.98	0.98	0.88	0.88
400	NASDAQ	SLP	Fri, Feb 19, 1999	0.94	0.94	0.94	0.94
399	NASDAQ	SLP	Thu, Feb 18, 1999	0.91	0.98	0.88	0.93
398	NASDAQ	SLP	Wed, Feb 17, 1999	1.00	1.00	0.92	0.98
397	NASDAQ	SLP	Tue, Feb 16, 1999	0.89	1.00	0.89	1.00
396	NASDAQ	SLP	Fri, Feb 12, 1999	0.88	1.00	0.88	1.00
395	NASDAQ	SLP	Thu, Feb 11, 1999	0.89	1.00	0.89	1.00
394	NASDAQ	SLP	Wed, Feb 10, 1999	0.88	0.98	0.81	0.98
393	NASDAQ	SLP	Tue, Feb 9, 1999	0.97	1.00	0.88	0.97
392	NASDAQ	SLP	Mon, Feb 8, 1999	0.81	1.00	0.81	1.00
391	NASDAQ	SLP	Fri, Feb 5, 1999	0.92	0.94	0.78	0.81
390	NASDAQ	SLP	Thu, Feb 4, 1999	0.89	1.00	0.88	0.92
389	NASDAQ	SLP	Wed, Feb 3, 1999	1.00	1.00	0.88	1.00
388	NASDAQ	SLP	Tue, Feb 2, 1999	0.97	1.00	0.94	0.94
387	NASDAQ	SLP	Mon, Feb 1, 1999	0.92	0.97	0.92	0.97
386	NASDAQ	SLP	Fri, Jan 29, 1999	1.00	1.00	0.89	0.92
385	NASDAQ	SLP	Thu, Jan 28, 1999	0.91	1.05	0.81	0.97
384	NASDAQ	SLP	Wed, Jan 27, 1999	0.97	0.97	0.72	0.78
383	NASDAQ	SLP	Tue, Jan 26, 1999	0.91	1.03	0.88	0.97
382	NASDAQ	SLP	Mon, Jan 25, 1999	1.00	1.00	0.91	0.94
381	NASDAQ	SLP	Fri, Jan 22, 1999	1.06	1.06	0.81	1.00
380	NASDAQ	SLP	Thu, Jan 21, 1999	1.23	1.23	0.66	1.13
379	NASDAQ	SLP	Wed, Jan 20, 1999	1.25	1.38	1.06	1.17
378	NASDAQ	SLP	Tue, Jan 19, 1999	0.81	1.16	0.75	1.06
377	NASDAQ	SLP	Fri, Jan 15, 1999	0.45	0.75	0.45	0.69
376	NASDAQ	SLP	Thu, Jan 14, 1999	0.43	0.45	0.41	0.45
375	NASDAQ	SLP	Wed, Jan 13, 1999	0.38	0.44	0.28	0.43
374	NASDAQ	SLP	Tue, Jan 12, 1999	0.26	0.33	0.26	0.33
373	NASDAQ	SLP	Mon, Jan 11, 1999	0.27	0.33	0.19	0.23
372	NASDAQ	SLP	Fri, Jan 8, 1999	0.22	0.22	0.22	0.22
371	NASDAQ	SLP	Thu, Jan 7, 1999	0.26	0.26	0.22	0.25
370	NASDAQ	SLP	Wed, Jan 6, 1999	0.25	0.25	0.25	0.25
369	NASDAQ	SLP	Tue, Jan 5, 1999	0.27	0.27	0.25	0.25
368	NASDAQ	SLP	Mon, Jan 4, 1999	0.25	0.28	0.22	0.25
367	NASDAQ	SLP	Thu, Dec 31, 1998	0.22	0.23	0.14	0.20
366	NASDAQ	SLP	Wed, Dec 30, 1998	0.31	0.36	0.22	0.23
365	NASDAQ	SLP	Tue, Dec 29, 1998	0.34	0.34	0.23	0.28
364	NASDAQ	SLP	Mon, Dec 28, 1998	0.27	0.27	0.20	0.25
363	NASDAQ	SLP	Thu, Dec 24, 1998	0.28	0.28	0.28	0.28
362	NASDAQ	SLP	Wed, Dec 23, 1998	0.26	0.28	0.25	0.25
361	NASDAQ	SLP	Tue, Dec 22, 1998	0.27	0.33	0.25	0.26
360	NASDAQ	SLP	Mon, Dec 21, 1998	0.31	0.44	0.27	0.27
359	NASDAQ	SLP	Fri, Dec 18, 1998	0.34	0.34	0.25	0.34
358	NASDAQ	SLP	Thu, Dec 17, 1998	0.28	0.38	0.23	0.23
357	NASDAQ	SLP	Wed, Dec 16, 1998	0.30	0.43	0.30	0.30
356	NASDAQ	SLP	Tue, Dec 15, 1998	0.31	0.38	0.30	0.38
355	NASDAQ	SLP	Mon, Dec 14, 1998	0.25	0.28	0.25	0.28
354	NASDAQ	SLP	Fri, Dec 11, 1998	0.28	0.28	0.28	0.28
353	NASDAQ	SLP	Thu, Dec 10, 1998	0.31	0.31	0.25	0.31
352	NASDAQ	SLP	Wed, Dec 9, 1998	0.31	0.31	0.30	0.30
351	NASDAQ	SLP	Tue, Dec 8, 1998	0.28	0.42	0.28	0.31
350	NASDAQ	SLP	Mon, Dec 7, 1998	0.31	0.31	0.31	0.31
349	NASDAQ	SLP	Fri, Dec 4, 1998	0.38	0.40	0.31	0.40
348	NASDAQ	SLP	Thu, Dec 3, 1998	0.30	0.41	0.30	0.30
347	NASDAQ	SLP	Wed, Dec 2, 1998	0.30	0.42	0.30	0.30
346	NASDAQ	SLP	Tue, Dec 1, 1998	0.33	0.34	0.31	0.34
345	NASDAQ	SLP	Mon, Nov 30, 1998	0.35	0.35	0.25	0.31
344	NASDAQ	SLP	Fri, Nov 27, 1998	0.35	0.35	0.35	0.35
343	NASDAQ	SLP	Tue, Nov 24, 1998	0.31	0.31	0.31	0.31
342	NASDAQ	SLP	Mon, Nov 23, 1998	0.34	0.38	0.34	0.38
341	NASDAQ	SLP	Fri, Nov 20, 1998	0.34	0.34	0.31	0.31
340	NASDAQ	SLP	Thu, Nov 19, 1998	0.34	0.41	0.34	0.41
339	NASDAQ	SLP	Wed, Nov 18, 1998	0.36	0.36	0.30	0.30
338	NASDAQ	SLP	Tue, Nov 17, 1998	0.41	0.41	0.38	0.38
337	NASDAQ	SLP	Mon, Nov 16, 1998	0.41	0.41	0.31	0.31
336	NASDAQ	SLP	Fri, Nov 13, 1998	0.36	0.47	0.34	0.39
335	NASDAQ	SLP	Thu, Nov 12, 1998	0.25	0.38	0.25	0.31
334	NASDAQ	SLP	Wed, Nov 11, 1998	0.25	0.31	0.20	0.24
333	NASDAQ	SLP	Tue, Nov 10, 1998	0.31	0.34	0.19	0.19
332	NASDAQ	SLP	Mon, Nov 9, 1998	0.36	0.36	0.30	0.31
331	NASDAQ	SLP	Fri, Nov 6, 1998	0.34	0.34	0.34	0.34
330	NASDAQ	SLP	Wed, Nov 4, 1998	0.33	0.33	0.31	0.31
329	NASDAQ	SLP	Tue, Nov 3, 1998	0.34	0.34	0.31	0.31
328	NASDAQ	SLP	Mon, Nov 2, 1998	0.31	0.31	0.31	0.31
327	NASDAQ	SLP	Fri, Oct 30, 1998	0.31	0.38	0.30	0.38
326	NASDAQ	SLP	Thu, Oct 29, 1998	0.42	0.42	0.31	0.31
325	NASDAQ	SLP	Wed, Oct 28, 1998	0.41	0.41	0.41	0.41
324	NASDAQ	SLP	Tue, Oct 27, 1998	0.32	0.36	0.32	0.34
323	NASDAQ	SLP	Mon, Oct 26, 1998	0.36	0.44	0.36	0.39
322	NASDAQ	SLP	Fri, Oct 23, 1998	0.44	0.44	0.41	0.41
321	NASDAQ	SLP	Thu, Oct 22, 1998	0.44	0.44	0.38	0.38
320	NASDAQ	SLP	Wed, Oct 21, 1998	0.31	0.38	0.31	0.38
319	NASDAQ	SLP	Tue, Oct 20, 1998	0.34	0.36	0.34	0.36
318	NASDAQ	SLP	Mon, Oct 19, 1998	0.38	0.38	0.38	0.38
317	NASDAQ	SLP	Wed, Oct 14, 1998	0.41	0.41	0.38	0.38
316	NASDAQ	SLP	Tue, Oct 13, 1998	0.41	0.41	0.41	0.41
315	NASDAQ	SLP	Mon, Oct 12, 1998	0.44	0.44	0.31	0.34
314	NASDAQ	SLP	Fri, Oct 9, 1998	0.38	0.38	0.38	0.38
313	NASDAQ	SLP	Thu, Oct 8, 1998	0.38	0.38	0.31	0.31
312	NASDAQ	SLP	Wed, Oct 7, 1998	0.50	0.50	0.33	0.33
311	NASDAQ	SLP	Tue, Oct 6, 1998	0.51	0.51	0.44	0.44
310	NASDAQ	SLP	Mon, Oct 5, 1998	0.48	0.50	0.38	0.47
309	NASDAQ	SLP	Fri, Oct 2, 1998	0.50	0.50	0.41	0.44
308	NASDAQ	SLP	Thu, Oct 1, 1998	0.59	0.59	0.34	0.50
307	NASDAQ	SLP	Wed, Sep 30, 1998	0.50	0.50	0.38	0.38
306	NASDAQ	SLP	Tue, Sep 29, 1998	0.66	0.66	0.47	0.63
305	NASDAQ	SLP	Mon, Sep 28, 1998	0.56	0.56	0.34	0.34
304	NASDAQ	SLP	Fri, Sep 25, 1998	0.52	0.56	0.50	0.56
303	NASDAQ	SLP	Thu, Sep 24, 1998	0.53	0.53	0.53	0.53
302	NASDAQ	SLP	Wed, Sep 23, 1998	0.63	0.66	0.54	0.55
301	NASDAQ	SLP	Tue, Sep 22, 1998	0.72	0.72	0.63	0.63
300	NASDAQ	SLP	Mon, Sep 21, 1998	0.63	0.69	0.50	0.63
299	NASDAQ	SLP	Fri, Sep 18, 1998	0.69	0.75	0.56	0.75
298	NASDAQ	SLP	Thu, Sep 17, 1998	0.81	0.81	0.69	0.69
297	NASDAQ	SLP	Wed, Sep 16, 1998	0.69	0.69	0.63	0.69
296	NASDAQ	SLP	Tue, Sep 15, 1998	0.88	0.91	0.66	0.88
295	NASDAQ	SLP	Mon, Sep 14, 1998	0.63	0.91	0.50	0.91
294	NASDAQ	SLP	Fri, Sep 11, 1998	0.63	0.63	0.63	0.63
293	NASDAQ	SLP	Thu, Sep 10, 1998	0.56	0.72	0.50	0.72
292	NASDAQ	SLP	Wed, Sep 9, 1998	0.53	0.66	0.53	0.66
291	NASDAQ	SLP	Tue, Sep 8, 1998	0.66	0.66	0.56	0.56
290	NASDAQ	SLP	Fri, Sep 4, 1998	0.72	0.72	0.56	0.63
289	NASDAQ	SLP	Thu, Sep 3, 1998	0.73	0.73	0.50	0.50
288	NASDAQ	SLP	Wed, Sep 2, 1998	0.75	0.97	0.47	0.69
287	NASDAQ	SLP	Tue, Sep 1, 1998	0.38	0.94	0.38	0.94
286	NASDAQ	SLP	Mon, Aug 31, 1998	0.69	0.72	0.38	0.38
285	NASDAQ	SLP	Fri, Aug 28, 1998	0.75	0.78	0.63	0.69
284	NASDAQ	SLP	Thu, Aug 27, 1998	0.81	0.81	0.44	0.63
283	NASDAQ	SLP	Wed, Aug 26, 1998	0.81	0.81	0.81	0.81
282	NASDAQ	SLP	Tue, Aug 25, 1998	0.94	0.94	0.81	0.81
281	NASDAQ	SLP	Mon, Aug 24, 1998	0.94	1.06	0.87	0.87
280	NASDAQ	SLP	Fri, Aug 21, 1998	1.03	1.03	0.94	0.94
279	NASDAQ	SLP	Thu, Aug 20, 1998	1.05	1.05	1.05	1.05
278	NASDAQ	SLP	Wed, Aug 19, 1998	1.09	1.17	1.03	1.03
277	NASDAQ	SLP	Tue, Aug 18, 1998	1.16	1.17	1.00	1.17
276	NASDAQ	SLP	Mon, Aug 17, 1998	1.17	1.17	1.05	1.06
275	NASDAQ	SLP	Fri, Aug 14, 1998	1.09	1.09	1.06	1.06
274	NASDAQ	SLP	Thu, Aug 13, 1998	1.05	1.16	1.02	1.16
273	NASDAQ	SLP	Wed, Aug 12, 1998	1.13	1.13	1.08	1.08
272	NASDAQ	SLP	Tue, Aug 11, 1998	1.00	1.00	1.00	1.00
271	NASDAQ	SLP	Mon, Aug 10, 1998	1.00	1.00	1.00	1.00
270	NASDAQ	SLP	Fri, Aug 7, 1998	1.06	1.13	1.00	1.13
269	NASDAQ	SLP	Thu, Aug 6, 1998	1.06	1.06	1.06	1.06
268	NASDAQ	SLP	Wed, Aug 5, 1998	1.16	1.16	1.00	1.00
267	NASDAQ	SLP	Mon, Aug 3, 1998	1.19	1.19	1.19	1.19
266	NASDAQ	SLP	Fri, Jul 31, 1998	1.19	1.19	0.97	1.00
265	NASDAQ	SLP	Thu, Jul 30, 1998	1.00	1.00	0.97	1.00
264	NASDAQ	SLP	Tue, Jul 28, 1998	1.00	1.00	0.91	0.91
263	NASDAQ	SLP	Fri, Jul 24, 1998	0.91	0.97	0.91	0.97
262	NASDAQ	SLP	Thu, Jul 23, 1998	1.13	1.13	0.88	0.91
261	NASDAQ	SLP	Wed, Jul 22, 1998	0.88	1.00	0.88	1.00
260	NASDAQ	SLP	Tue, Jul 21, 1998	0.88	1.00	0.88	1.00
259	NASDAQ	SLP	Mon, Jul 20, 1998	0.91	0.91	0.88	0.88
258	NASDAQ	SLP	Fri, Jul 17, 1998	0.94	0.94	0.94	0.94
257	NASDAQ	SLP	Thu, Jul 16, 1998	1.23	1.23	0.94	1.13
256	NASDAQ	SLP	Wed, Jul 15, 1998	1.23	1.23	0.94	1.05
255	NASDAQ	SLP	Tue, Jul 14, 1998	1.00	1.19	1.00	1.19
254	NASDAQ	SLP	Fri, Jul 10, 1998	1.06	1.06	0.94	0.94
253	NASDAQ	SLP	Thu, Jul 9, 1998	1.00	1.13	0.94	0.94
252	NASDAQ	SLP	Wed, Jul 8, 1998	1.13	1.19	1.13	1.13
251	NASDAQ	SLP	Tue, Jul 7, 1998	1.31	1.31	1.13	1.13
250	NASDAQ	SLP	Mon, Jul 6, 1998	1.28	1.31	1.19	1.19
249	NASDAQ	SLP	Thu, Jul 2, 1998	1.19	1.28	1.16	1.28
248	NASDAQ	SLP	Wed, Jul 1, 1998	1.19	1.19	1.03	1.03
247	NASDAQ	SLP	Tue, Jun 30, 1998	0.88	1.13	0.88	1.09
246	NASDAQ	SLP	Mon, Jun 29, 1998	0.91	0.91	0.88	0.88
245	NASDAQ	SLP	Thu, Jun 25, 1998	0.91	0.91	0.91	0.91
244	NASDAQ	SLP	Wed, Jun 24, 1998	0.92	0.92	0.91	0.91
243	NASDAQ	SLP	Tue, Jun 23, 1998	1.00	1.00	0.91	0.91
242	NASDAQ	SLP	Mon, Jun 22, 1998	0.94	0.94	0.91	0.91
241	NASDAQ	SLP	Fri, Jun 19, 1998	0.88	1.00	0.88	1.00
240	NASDAQ	SLP	Thu, Jun 18, 1998	0.88	0.88	0.88	0.88
239	NASDAQ	SLP	Wed, Jun 17, 1998	0.69	0.88	0.69	0.88
238	NASDAQ	SLP	Tue, Jun 16, 1998	0.88	0.88	0.70	0.70
237	NASDAQ	SLP	Mon, Jun 15, 1998	0.94	0.94	0.77	0.77
236	NASDAQ	SLP	Fri, Jun 12, 1998	0.75	0.81	0.75	0.81
235	NASDAQ	SLP	Thu, Jun 11, 1998	0.84	1.03	0.69	0.84
234	NASDAQ	SLP	Wed, Jun 10, 1998	0.81	0.88	0.81	0.84
233	NASDAQ	SLP	Tue, Jun 9, 1998	0.86	0.97	0.75	0.84
232	NASDAQ	SLP	Mon, Jun 8, 1998	0.94	0.94	0.83	0.83
231	NASDAQ	SLP	Fri, Jun 5, 1998	0.98	1.06	0.88	1.00
230	NASDAQ	SLP	Thu, Jun 4, 1998	0.98	1.02	0.98	1.00
229	NASDAQ	SLP	Wed, Jun 3, 1998	1.00	1.03	0.98	0.98
228	NASDAQ	SLP	Tue, Jun 2, 1998	1.06	1.13	1.00	1.09
227	NASDAQ	SLP	Mon, Jun 1, 1998	1.09	1.09	1.09	1.09
226	NASDAQ	SLP	Fri, May 29, 1998	1.24	1.24	1.13	1.13
225	NASDAQ	SLP	Thu, May 28, 1998	1.13	1.24	1.13	1.24
224	NASDAQ	SLP	Wed, May 27, 1998	1.13	1.13	1.13	1.13
223	NASDAQ	SLP	Tue, May 26, 1998	1.13	1.34	1.13	1.13
222	NASDAQ	SLP	Fri, May 22, 1998	1.19	1.31	1.13	1.31
221	NASDAQ	SLP	Thu, May 21, 1998	1.30	1.30	1.13	1.19
220	NASDAQ	SLP	Wed, May 20, 1998	1.13	1.19	1.13	1.19
219	NASDAQ	SLP	Tue, May 19, 1998	1.19	1.31	1.19	1.19
218	NASDAQ	SLP	Mon, May 18, 1998	1.19	1.28	1.19	1.28
217	NASDAQ	SLP	Thu, May 14, 1998	1.22	1.22	1.19	1.19
216	NASDAQ	SLP	Wed, May 13, 1998	1.31	1.31	1.31	1.31
215	NASDAQ	SLP	Tue, May 12, 1998	1.28	1.28	1.25	1.25
214	NASDAQ	SLP	Mon, May 11, 1998	1.36	1.36	1.19	1.25
213	NASDAQ	SLP	Fri, May 8, 1998	1.25	1.25	1.25	1.25
212	NASDAQ	SLP	Thu, May 7, 1998	1.36	1.36	1.16	1.31
211	NASDAQ	SLP	Wed, May 6, 1998	1.36	1.36	1.22	1.25
210	NASDAQ	SLP	Tue, May 5, 1998	1.31	1.36	1.22	1.36
209	NASDAQ	SLP	Mon, May 4, 1998	1.31	1.31	1.19	1.28
208	NASDAQ	SLP	Fri, May 1, 1998	1.13	1.22	1.13	1.22
207	NASDAQ	SLP	Thu, Apr 30, 1998	1.25	1.25	1.13	1.13
206	NASDAQ	SLP	Wed, Apr 29, 1998	1.25	1.38	1.19	1.38
205	NASDAQ	SLP	Tue, Apr 28, 1998	1.31	1.31	1.19	1.25
204	NASDAQ	SLP	Mon, Apr 27, 1998	1.13	1.22	1.13	1.22
203	NASDAQ	SLP	Fri, Apr 24, 1998	1.31	1.31	1.31	1.31
202	NASDAQ	SLP	Thu, Apr 23, 1998	1.13	1.22	1.13	1.22
201	NASDAQ	SLP	Wed, Apr 22, 1998	1.19	1.19	1.19	1.19
200	NASDAQ	SLP	Tue, Apr 21, 1998	1.22	1.31	1.00	1.19
199	NASDAQ	SLP	Mon, Apr 20, 1998	1.28	1.28	1.25	1.25
198	NASDAQ	SLP	Fri, Apr 17, 1998	1.28	1.38	1.28	1.38
197	NASDAQ	SLP	Thu, Apr 16, 1998	1.38	1.38	1.28	1.28
196	NASDAQ	SLP	Wed, Apr 15, 1998	1.38	1.38	1.38	1.38
195	NASDAQ	SLP	Tue, Apr 14, 1998	1.38	1.38	1.28	1.28
194	NASDAQ	SLP	Mon, Apr 13, 1998	1.34	1.38	1.28	1.28
193	NASDAQ	SLP	Thu, Apr 9, 1998	1.36	1.36	1.31	1.34
192	NASDAQ	SLP	Wed, Apr 8, 1998	1.24	1.48	1.24	1.25
191	NASDAQ	SLP	Tue, Apr 7, 1998	1.25	1.50	1.19	1.48
190	NASDAQ	SLP	Mon, Apr 6, 1998	1.16	1.24	1.16	1.24
189	NASDAQ	SLP	Fri, Apr 3, 1998	1.19	1.25	1.19	1.20
188	NASDAQ	SLP	Thu, Apr 2, 1998	1.25	1.25	1.19	1.25
187	NASDAQ	SLP	Wed, Apr 1, 1998	1.25	1.25	1.22	1.22
186	NASDAQ	SLP	Tue, Mar 31, 1998	1.31	1.31	1.16	1.23
185	NASDAQ	SLP	Mon, Mar 30, 1998	1.19	1.22	1.13	1.13
184	NASDAQ	SLP	Fri, Mar 27, 1998	1.13	1.25	1.13	1.25
183	NASDAQ	SLP	Thu, Mar 26, 1998	1.13	1.34	0.88	1.22
182	NASDAQ	SLP	Wed, Mar 25, 1998	1.41	1.41	1.25	1.25
181	NASDAQ	SLP	Mon, Mar 23, 1998	1.50	1.59	1.41	1.41
180	NASDAQ	SLP	Fri, Mar 20, 1998	1.56	1.56	1.50	1.50
179	NASDAQ	SLP	Thu, Mar 19, 1998	1.63	1.69	1.56	1.56
178	NASDAQ	SLP	Wed, Mar 18, 1998	1.56	1.66	1.56	1.66
177	NASDAQ	SLP	Tue, Mar 17, 1998	1.66	1.66	1.50	1.50
176	NASDAQ	SLP	Mon, Mar 16, 1998	1.69	1.69	1.06	1.63
175	NASDAQ	SLP	Fri, Mar 13, 1998	1.70	1.75	1.69	1.69
174	NASDAQ	SLP	Thu, Mar 12, 1998	1.70	1.75	1.70	1.75
173	NASDAQ	SLP	Wed, Mar 11, 1998	1.75	1.80	1.75	1.75
172	NASDAQ	SLP	Tue, Mar 10, 1998	1.80	1.80	1.75	1.75
171	NASDAQ	SLP	Mon, Mar 9, 1998	1.80	1.80	1.78	1.78
170	NASDAQ	SLP	Fri, Mar 6, 1998	1.78	1.84	1.78	1.84
169	NASDAQ	SLP	Thu, Mar 5, 1998	1.81	1.84	1.78	1.80
168	NASDAQ	SLP	Wed, Mar 4, 1998	1.78	1.81	1.75	1.81
167	NASDAQ	SLP	Tue, Mar 3, 1998	1.81	1.81	1.72	1.72
166	NASDAQ	SLP	Mon, Mar 2, 1998	1.81	1.81	1.75	1.81
165	NASDAQ	SLP	Fri, Feb 27, 1998	1.75	1.81	1.75	1.80
164	NASDAQ	SLP	Thu, Feb 26, 1998	1.75	1.77	1.72	1.77
163	NASDAQ	SLP	Wed, Feb 25, 1998	1.88	1.88	1.72	1.75
162	NASDAQ	SLP	Tue, Feb 24, 1998	1.81	1.97	1.81	1.84
161	NASDAQ	SLP	Mon, Feb 23, 1998	1.97	1.97	1.88	1.88
160	NASDAQ	SLP	Fri, Feb 20, 1998	1.97	1.97	1.88	1.91
159	NASDAQ	SLP	Thu, Feb 19, 1998	1.86	2.03	1.81	1.88
158	NASDAQ	SLP	Wed, Feb 18, 1998	1.86	1.86	1.75	1.84
157	NASDAQ	SLP	Tue, Feb 17, 1998	1.78	1.86	1.75	1.86
156	NASDAQ	SLP	Fri, Feb 13, 1998	1.75	1.81	1.63	1.72
155	NASDAQ	SLP	Thu, Feb 12, 1998	1.89	1.97	1.63	1.81
154	NASDAQ	SLP	Wed, Feb 11, 1998	1.86	2.13	1.81	1.94
153	NASDAQ	SLP	Tue, Feb 10, 1998	1.56	1.91	1.38	1.91
152	NASDAQ	SLP	Mon, Feb 9, 1998	1.22	1.56	1.22	1.45
151	NASDAQ	SLP	Fri, Feb 6, 1998	1.17	1.22	1.17	1.17
150	NASDAQ	SLP	Thu, Feb 5, 1998	1.17	1.22	1.17	1.22
149	NASDAQ	SLP	Wed, Feb 4, 1998	1.25	1.25	1.22	1.22
148	NASDAQ	SLP	Mon, Feb 2, 1998	1.17	1.19	1.17	1.17
147	NASDAQ	SLP	Thu, Jan 29, 1998	1.19	1.22	1.17	1.17
146	NASDAQ	SLP	Wed, Jan 28, 1998	1.34	1.34	1.22	1.22
145	NASDAQ	SLP	Tue, Jan 27, 1998	1.34	1.34	1.19	1.19
144	NASDAQ	SLP	Mon, Jan 26, 1998	1.25	1.34	1.25	1.34
143	NASDAQ	SLP	Fri, Jan 23, 1998	1.22	1.25	1.19	1.25
142	NASDAQ	SLP	Thu, Jan 22, 1998	1.25	1.25	1.22	1.25
141	NASDAQ	SLP	Wed, Jan 21, 1998	1.22	1.25	1.19	1.22
140	NASDAQ	SLP	Tue, Jan 20, 1998	1.34	1.34	1.22	1.22
139	NASDAQ	SLP	Fri, Jan 16, 1998	1.19	1.34	1.19	1.34
138	NASDAQ	SLP	Wed, Jan 14, 1998	1.19	1.19	1.19	1.19
137	NASDAQ	SLP	Tue, Jan 13, 1998	1.19	1.19	1.19	1.19
136	NASDAQ	SLP	Mon, Jan 12, 1998	1.22	1.38	1.19	1.19
135	NASDAQ	SLP	Fri, Jan 9, 1998	1.17	1.17	1.17	1.17
134	NASDAQ	SLP	Wed, Jan 7, 1998	1.17	1.17	1.17	1.17
133	NASDAQ	SLP	Tue, Jan 6, 1998	1.17	1.17	1.17	1.17
132	NASDAQ	SLP	Mon, Jan 5, 1998	1.17	1.17	1.17	1.17
131	NASDAQ	SLP	Wed, Dec 31, 1997	1.09	1.09	1.06	1.06
130	NASDAQ	SLP	Tue, Dec 30, 1997	1.16	1.16	1.06	1.06
129	NASDAQ	SLP	Mon, Dec 29, 1997	1.16	1.25	1.06	1.16
128	NASDAQ	SLP	Fri, Dec 26, 1997	1.22	1.22	1.22	1.22
127	NASDAQ	SLP	Wed, Dec 24, 1997	1.16	1.16	1.13	1.13
126	NASDAQ	SLP	Tue, Dec 23, 1997	1.31	1.31	1.11	1.11
125	NASDAQ	SLP	Mon, Dec 22, 1997	1.31	1.38	1.31	1.31
124	NASDAQ	SLP	Thu, Dec 18, 1997	1.31	1.31	1.31	1.31
123	NASDAQ	SLP	Wed, Dec 17, 1997	1.31	1.31	1.31	1.31
122	NASDAQ	SLP	Mon, Dec 15, 1997	1.31	1.31	1.31	1.31
121	NASDAQ	SLP	Fri, Dec 12, 1997	1.39	1.39	1.31	1.31
120	NASDAQ	SLP	Thu, Dec 11, 1997	1.31	1.38	1.31	1.31
119	NASDAQ	SLP	Wed, Dec 10, 1997	1.31	1.31	1.31	1.31
118	NASDAQ	SLP	Tue, Dec 9, 1997	1.31	1.44	1.31	1.31
117	NASDAQ	SLP	Mon, Dec 8, 1997	1.31	1.31	1.31	1.31
116	NASDAQ	SLP	Fri, Dec 5, 1997	1.31	1.31	1.31	1.31
115	NASDAQ	SLP	Thu, Dec 4, 1997	1.31	1.44	1.31	1.44
114	NASDAQ	SLP	Wed, Dec 3, 1997	1.31	1.31	1.31	1.31
113	NASDAQ	SLP	Mon, Dec 1, 1997	1.31	1.44	1.31	1.44
112	NASDAQ	SLP	Wed, Nov 26, 1997	1.44	1.44	1.31	1.31
111	NASDAQ	SLP	Mon, Nov 24, 1997	1.31	1.44	1.31	1.44
110	NASDAQ	SLP	Fri, Nov 21, 1997	1.31	1.31	1.31	1.31
109	NASDAQ	SLP	Thu, Nov 20, 1997	1.44	1.44	1.31	1.44
108	NASDAQ	SLP	Wed, Nov 19, 1997	1.38	1.38	1.38	1.38
107	NASDAQ	SLP	Tue, Nov 18, 1997	1.38	1.44	1.31	1.44
106	NASDAQ	SLP	Mon, Nov 17, 1997	1.31	1.38	1.31	1.31
105	NASDAQ	SLP	Fri, Nov 14, 1997	1.31	1.38	1.31	1.38
104	NASDAQ	SLP	Thu, Nov 13, 1997	1.31	1.31	1.31	1.31
103	NASDAQ	SLP	Wed, Nov 12, 1997	1.34	1.34	1.31	1.31
102	NASDAQ	SLP	Tue, Nov 11, 1997	1.31	1.31	1.31	1.31
101	NASDAQ	SLP	Mon, Nov 10, 1997	1.31	1.31	1.31	1.31
100	NASDAQ	SLP	Fri, Nov 7, 1997	1.31	1.31	1.31	1.31
99	NASDAQ	SLP	Thu, Nov 6, 1997	1.31	1.38	1.31	1.38
98	NASDAQ	SLP	Wed, Nov 5, 1997	1.38	1.38	1.31	1.31
97	NASDAQ	SLP	Tue, Nov 4, 1997	1.31	1.31	1.31	1.31
96	NASDAQ	SLP	Mon, Nov 3, 1997	1.31	1.34	1.31	1.31
95	NASDAQ	SLP	Fri, Oct 31, 1997	1.31	1.31	1.31	1.31
94	NASDAQ	SLP	Thu, Oct 30, 1997	1.38	1.38	1.31	1.31
93	NASDAQ	SLP	Wed, Oct 29, 1997	1.31	1.38	1.31	1.31
92	NASDAQ	SLP	Tue, Oct 28, 1997	1.31	1.38	1.31	1.31
91	NASDAQ	SLP	Mon, Oct 27, 1997	1.31	1.31	1.31	1.31
90	NASDAQ	SLP	Fri, Oct 24, 1997	1.31	1.31	1.31	1.31
89	NASDAQ	SLP	Thu, Oct 23, 1997	1.33	1.33	1.31	1.33
88	NASDAQ	SLP	Wed, Oct 22, 1997	1.33	1.33	1.31	1.31
87	NASDAQ	SLP	Tue, Oct 21, 1997	1.33	1.33	1.33	1.33
86	NASDAQ	SLP	Mon, Oct 20, 1997	1.31	1.33	1.31	1.33
85	NASDAQ	SLP	Fri, Oct 17, 1997	1.31	1.33	1.31	1.31
84	NASDAQ	SLP	Thu, Oct 16, 1997	1.31	1.31	1.31	1.31
83	NASDAQ	SLP	Wed, Oct 15, 1997	1.31	1.34	1.31	1.32
82	NASDAQ	SLP	Tue, Oct 14, 1997	1.34	1.34	1.34	1.34
81	NASDAQ	SLP	Mon, Oct 13, 1997	1.31	1.34	1.31	1.34
80	NASDAQ	SLP	Fri, Oct 10, 1997	1.31	1.34	1.31	1.34
79	NASDAQ	SLP	Thu, Oct 9, 1997	1.31	1.32	1.31	1.31
78	NASDAQ	SLP	Wed, Oct 8, 1997	1.31	1.31	1.31	1.31
77	NASDAQ	SLP	Tue, Oct 7, 1997	1.31	1.33	1.31	1.31
76	NASDAQ	SLP	Mon, Oct 6, 1997	1.31	1.31	1.31	1.31
75	NASDAQ	SLP	Fri, Oct 3, 1997	1.31	1.36	1.31	1.31
74	NASDAQ	SLP	Thu, Oct 2, 1997	1.31	1.36	1.31	1.36
73	NASDAQ	SLP	Wed, Oct 1, 1997	1.31	1.31	1.31	1.31
72	NASDAQ	SLP	Tue, Sep 30, 1997	1.31	1.36	1.31	1.31
71	NASDAQ	SLP	Mon, Sep 29, 1997	1.31	1.31	1.31	1.31
70	NASDAQ	SLP	Fri, Sep 26, 1997	1.31	1.31	1.31	1.31
69	NASDAQ	SLP	Thu, Sep 25, 1997	1.31	1.36	1.31	1.36
68	NASDAQ	SLP	Wed, Sep 24, 1997	1.31	1.36	1.31	1.31
67	NASDAQ	SLP	Tue, Sep 23, 1997	1.31	1.36	1.31	1.36
66	NASDAQ	SLP	Mon, Sep 22, 1997	1.31	1.36	1.31	1.31
65	NASDAQ	SLP	Fri, Sep 19, 1997	1.31	1.36	1.31	1.36
64	NASDAQ	SLP	Thu, Sep 18, 1997	1.31	1.31	1.31	1.31
63	NASDAQ	SLP	Wed, Sep 17, 1997	1.39	1.39	1.31	1.31
62	NASDAQ	SLP	Tue, Sep 16, 1997	1.36	1.42	1.34	1.36
61	NASDAQ	SLP	Mon, Sep 15, 1997	1.31	1.34	1.31	1.34
60	NASDAQ	SLP	Fri, Sep 12, 1997	1.31	1.32	1.31	1.32
59	NASDAQ	SLP	Thu, Sep 11, 1997	1.32	1.32	1.31	1.32
58	NASDAQ	SLP	Wed, Sep 10, 1997	1.31	1.32	1.31	1.31
57	NASDAQ	SLP	Tue, Sep 9, 1997	1.31	1.31	1.25	1.25
56	NASDAQ	SLP	Mon, Sep 8, 1997	1.31	1.31	1.31	1.31
55	NASDAQ	SLP	Fri, Sep 5, 1997	1.31	1.31	1.31	1.31
54	NASDAQ	SLP	Thu, Sep 4, 1997	1.33	1.33	1.31	1.31
53	NASDAQ	SLP	Wed, Sep 3, 1997	1.31	1.33	1.31	1.31
52	NASDAQ	SLP	Tue, Sep 2, 1997	1.33	1.34	1.31	1.31
51	NASDAQ	SLP	Fri, Aug 29, 1997	1.31	1.33	1.25	1.31
50	NASDAQ	SLP	Thu, Aug 28, 1997	1.31	1.33	1.28	1.33
49	NASDAQ	SLP	Wed, Aug 27, 1997	1.31	1.33	1.31	1.31
48	NASDAQ	SLP	Tue, Aug 26, 1997	1.31	1.34	1.31	1.31
47	NASDAQ	SLP	Mon, Aug 25, 1997	1.34	1.34	1.31	1.31
46	NASDAQ	SLP	Fri, Aug 22, 1997	1.31	1.31	1.31	1.31
45	NASDAQ	SLP	Thu, Aug 21, 1997	1.31	1.34	1.31	1.31
44	NASDAQ	SLP	Wed, Aug 20, 1997	1.31	1.34	1.31	1.31
43	NASDAQ	SLP	Tue, Aug 19, 1997	1.31	1.34	1.31	1.31
42	NASDAQ	SLP	Mon, Aug 18, 1997	1.31	1.31	1.31	1.31
41	NASDAQ	SLP	Fri, Aug 15, 1997	1.31	1.34	1.31	1.31
40	NASDAQ	SLP	Thu, Aug 14, 1997	1.36	1.36	1.31	1.32
39	NASDAQ	SLP	Wed, Aug 13, 1997	1.31	1.32	1.31	1.31
38	NASDAQ	SLP	Tue, Aug 12, 1997	1.31	1.36	1.31	1.31
37	NASDAQ	SLP	Mon, Aug 11, 1997	1.31	1.31	1.31	1.31
36	NASDAQ	SLP	Fri, Aug 8, 1997	1.31	1.36	1.31	1.31
35	NASDAQ	SLP	Thu, Aug 7, 1997	1.36	1.36	1.31	1.32
34	NASDAQ	SLP	Wed, Aug 6, 1997	1.33	1.34	1.31	1.31
33	NASDAQ	SLP	Tue, Aug 5, 1997	1.31	1.31	1.30	1.30
32	NASDAQ	SLP	Mon, Aug 4, 1997	1.31	1.34	1.31	1.34
31	NASDAQ	SLP	Fri, Aug 1, 1997	1.31	1.38	1.31	1.38
30	NASDAQ	SLP	Thu, Jul 31, 1997	1.38	1.38	1.38	1.38
29	NASDAQ	SLP	Wed, Jul 30, 1997	1.36	1.47	1.25	1.31
28	NASDAQ	SLP	Tue, Jul 29, 1997	1.31	1.36	1.31	1.36
27	NASDAQ	SLP	Mon, Jul 28, 1997	1.38	1.38	1.31	1.31
26	NASDAQ	SLP	Fri, Jul 25, 1997	1.31	1.38	1.31	1.32
25	NASDAQ	SLP	Thu, Jul 24, 1997	1.39	1.39	1.31	1.39
24	NASDAQ	SLP	Wed, Jul 23, 1997	1.31	1.39	1.31	1.39
23	NASDAQ	SLP	Tue, Jul 22, 1997	1.34	1.39	1.31	1.34
22	NASDAQ	SLP	Mon, Jul 21, 1997	1.39	1.39	1.34	1.39
21	NASDAQ	SLP	Fri, Jul 18, 1997	1.34	1.39	1.34	1.39
20	NASDAQ	SLP	Thu, Jul 17, 1997	1.41	1.41	1.34	1.34
19	NASDAQ	SLP	Wed, Jul 16, 1997	1.34	1.44	1.34	1.39
18	NASDAQ	SLP	Tue, Jul 15, 1997	1.31	1.53	1.31	1.34
17	NASDAQ	SLP	Mon, Jul 14, 1997	1.39	1.39	1.31	1.38
16	NASDAQ	SLP	Fri, Jul 11, 1997	1.31	1.39	1.31	1.39
15	NASDAQ	SLP	Thu, Jul 10, 1997	1.31	1.39	1.31	1.39
14	NASDAQ	SLP	Wed, Jul 9, 1997	1.41	1.41	1.31	1.31
13	NASDAQ	SLP	Tue, Jul 8, 1997	1.38	1.41	1.31	1.31
12	NASDAQ	SLP	Mon, Jul 7, 1997	1.31	1.38	1.31	1.31
11	NASDAQ	SLP	Thu, Jul 3, 1997	1.31	1.41	1.31	1.41
10	NASDAQ	SLP	Wed, Jul 2, 1997	1.44	1.44	1.31	1.31
9	NASDAQ	SLP	Tue, Jul 1, 1997	1.44	1.44	1.31	1.38
8	NASDAQ	SLP	Mon, Jun 30, 1997	1.44	1.44	1.31	1.31
7	NASDAQ	SLP	Fri, Jun 27, 1997	1.44	1.44	1.28	1.44
6	NASDAQ	SLP	Thu, Jun 26, 1997	1.44	1.44	1.31	1.32
5	NASDAQ	SLP	Wed, Jun 25, 1997	1.44	1.44	1.31	1.44
4	NASDAQ	SLP	Tue, Jun 24, 1997	1.38	1.44	1.31	1.31
3	NASDAQ	SLP	Mon, Jun 23, 1997	1.44	1.44	1.31	1.44
2	NASDAQ	SLP	Fri, Jun 20, 1997	1.44	1.44	1.31	1.42
1	NASDAQ	SLP	Thu, Jun 19, 1997	1.38	1.50	1.31	1.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Simulations Plus Inc NASDAQ:SLP 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