Enact Holdings Inc NASDAQ:ACT Historical Prices

Below are the 3124 trading days of historical prices for ACT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3124	NASDAQ	ACT	Wed, Mar 20, 2024	29.52	30.58	29.52	30.46
3123	NASDAQ	ACT	Tue, Mar 19, 2024	29.27	29.69	29.26	29.61
3122	NASDAQ	ACT	Mon, Mar 18, 2024	29.21	29.44	29.07	29.32
3121	NASDAQ	ACT	Fri, Mar 15, 2024	29.02	29.42	29.02	29.33
3120	NASDAQ	ACT	Thu, Mar 14, 2024	29.49	29.54	28.99	29.19
3119	NASDAQ	ACT	Wed, Mar 13, 2024	29.82	30.02	29.43	29.50
3118	NASDAQ	ACT	Tue, Mar 12, 2024	29.46	29.87	29.31	29.87
3117	NASDAQ	ACT	Mon, Mar 11, 2024	28.69	29.52	28.69	29.46
3116	NASDAQ	ACT	Fri, Mar 8, 2024	28.79	28.92	28.69	28.70
3115	NASDAQ	ACT	Thu, Mar 7, 2024	28.59	28.98	28.58	28.63
3114	NASDAQ	ACT	Wed, Mar 6, 2024	28.15	28.56	28.12	28.56
3113	NASDAQ	ACT	Tue, Mar 5, 2024	27.93	28.27	27.89	28.06
3112	NASDAQ	ACT	Mon, Mar 4, 2024	27.71	28.28	27.71	27.92
3111	NASDAQ	ACT	Fri, Mar 1, 2024	27.73	27.83	27.46	27.70
3110	NASDAQ	ACT	Thu, Feb 29, 2024	27.50	27.84	27.30	27.72
3109	NASDAQ	ACT	Wed, Feb 28, 2024	27.63	27.65	27.12	27.37
3108	NASDAQ	ACT	Tue, Feb 27, 2024	26.66	26.99	26.50	26.82
3107	NASDAQ	ACT	Mon, Feb 26, 2024	26.77	26.98	26.59	26.73
3106	NASDAQ	ACT	Fri, Feb 23, 2024	26.73	27.12	26.62	26.94
3105	NASDAQ	ACT	Thu, Feb 22, 2024	26.92	26.99	26.52	26.70
3104	NASDAQ	ACT	Wed, Feb 21, 2024	26.96	27.10	26.86	26.93
3103	NASDAQ	ACT	Tue, Feb 20, 2024	27.05	27.13	26.85	26.93
3102	NASDAQ	ACT	Fri, Feb 16, 2024	27.43	27.54	27.17	27.19
3101	NASDAQ	ACT	Thu, Feb 15, 2024	27.67	27.86	27.32	27.38
3100	NASDAQ	ACT	Wed, Feb 14, 2024	27.16	27.61	27.08	27.58
3099	NASDAQ	ACT	Tue, Feb 13, 2024	27.00	27.07	26.70	26.87
3098	NASDAQ	ACT	Mon, Feb 12, 2024	27.15	27.59	27.06	27.26
3097	NASDAQ	ACT	Fri, Feb 9, 2024	27.05	27.21	26.63	27.16
3096	NASDAQ	ACT	Thu, Feb 8, 2024	26.37	26.80	26.13	26.79
3095	NASDAQ	ACT	Wed, Feb 7, 2024	27.72	27.96	26.22	26.45
3094	NASDAQ	ACT	Tue, Feb 6, 2024	27.64	27.94	27.56	27.80
3093	NASDAQ	ACT	Mon, Feb 5, 2024	27.96	27.96	27.39	27.73
3092	NASDAQ	ACT	Fri, Feb 2, 2024	28.23	28.27	27.95	28.00
3091	NASDAQ	ACT	Thu, Feb 1, 2024	28.46	28.62	27.77	28.44
3090	NASDAQ	ACT	Wed, Jan 31, 2024	29.07	29.07	28.40	28.49
3089	NASDAQ	ACT	Tue, Jan 30, 2024	28.66	29.18	28.65	29.11
3088	NASDAQ	ACT	Mon, Jan 29, 2024	28.74	28.81	28.40	28.63
3087	NASDAQ	ACT	Fri, Jan 26, 2024	28.50	28.81	28.36	28.68
3086	NASDAQ	ACT	Thu, Jan 25, 2024	28.41	28.48	28.16	28.32
3085	NASDAQ	ACT	Wed, Jan 24, 2024	28.53	28.54	28.16	28.27
3084	NASDAQ	ACT	Tue, Jan 23, 2024	28.53	28.54	28.30	28.40
3083	NASDAQ	ACT	Mon, Jan 22, 2024	28.26	28.49	28.10	28.43
3082	NASDAQ	ACT	Fri, Jan 19, 2024	28.13	28.16	27.83	28.06
3081	NASDAQ	ACT	Thu, Jan 18, 2024	27.91	28.07	27.71	28.07
3080	NASDAQ	ACT	Wed, Jan 17, 2024	27.49	27.83	27.41	27.82
3079	NASDAQ	ACT	Tue, Jan 16, 2024	28.10	28.10	27.59	27.70
3078	NASDAQ	ACT	Fri, Jan 12, 2024	28.39	28.43	28.05	28.20
3077	NASDAQ	ACT	Thu, Jan 11, 2024	28.52	28.53	27.99	28.15
3076	NASDAQ	ACT	Wed, Jan 10, 2024	28.24	28.68	28.24	28.45
3075	NASDAQ	ACT	Tue, Jan 9, 2024	28.49	28.64	28.02	28.17
3074	NASDAQ	ACT	Mon, Jan 8, 2024	28.48	28.72	28.31	28.65
3073	NASDAQ	ACT	Fri, Jan 5, 2024	28.51	28.81	28.38	28.43
3072	NASDAQ	ACT	Thu, Jan 4, 2024	28.59	28.70	28.36	28.50
3071	NASDAQ	ACT	Wed, Jan 3, 2024	28.52	28.65	28.30	28.42
3070	NASDAQ	ACT	Tue, Jan 2, 2024	28.84	28.89	28.57	28.66
3069	NASDAQ	ACT	Fri, Dec 29, 2023	29.24	29.24	28.89	28.89
3068	NASDAQ	ACT	Thu, Dec 28, 2023	29.42	29.42	29.07	29.23
3067	NASDAQ	ACT	Wed, Dec 27, 2023	29.24	29.43	29.20	29.35
3066	NASDAQ	ACT	Tue, Dec 26, 2023	29.19	29.27	29.08	29.21
3065	NASDAQ	ACT	Fri, Dec 22, 2023	29.39	29.48	28.81	29.17
3064	NASDAQ	ACT	Thu, Dec 21, 2023	29.04	29.24	28.91	29.18
3063	NASDAQ	ACT	Wed, Dec 20, 2023	29.03	29.49	28.83	28.89
3062	NASDAQ	ACT	Tue, Dec 19, 2023	28.60	29.08	28.60	28.95
3061	NASDAQ	ACT	Mon, Dec 18, 2023	28.65	28.99	28.41	28.57
3060	NASDAQ	ACT	Fri, Dec 15, 2023	28.65	28.79	28.31	28.50
3059	NASDAQ	ACT	Thu, Dec 14, 2023	28.50	28.91	28.50	28.65
3058	NASDAQ	ACT	Wed, Dec 13, 2023	27.67	28.45	27.67	28.32
3057	NASDAQ	ACT	Tue, Dec 12, 2023	27.64	27.83	27.40	27.68
3056	NASDAQ	ACT	Mon, Dec 11, 2023	27.54	27.65	27.45	27.55
3055	NASDAQ	ACT	Fri, Dec 8, 2023	27.33	27.63	27.12	27.54
3054	NASDAQ	ACT	Thu, Dec 7, 2023	27.23	27.40	26.98	27.38
3053	NASDAQ	ACT	Wed, Dec 6, 2023	27.54	27.85	27.08	27.11
3052	NASDAQ	ACT	Tue, Dec 5, 2023	27.97	28.11	27.54	27.55
3051	NASDAQ	ACT	Mon, Dec 4, 2023	27.78	28.03	27.77	27.96
3050	NASDAQ	ACT	Fri, Dec 1, 2023	27.63	27.99	27.62	27.90
3049	NASDAQ	ACT	Thu, Nov 30, 2023	27.59	27.83	27.56	27.71
3048	NASDAQ	ACT	Wed, Nov 29, 2023	27.60	27.85	27.56	27.59
3047	NASDAQ	ACT	Tue, Nov 28, 2023	27.78	27.78	27.53	27.54
3046	NASDAQ	ACT	Mon, Nov 27, 2023	27.72	27.81	27.65	27.79
3045	NASDAQ	ACT	Fri, Nov 24, 2023	27.82	27.94	27.75	27.81
3044	NASDAQ	ACT	Wed, Nov 22, 2023	27.87	27.95	27.66	27.80
3043	NASDAQ	ACT	Tue, Nov 21, 2023	27.78	27.80	27.56	27.69
3042	NASDAQ	ACT	Mon, Nov 20, 2023	27.53	27.78	27.45	27.78
3041	NASDAQ	ACT	Fri, Nov 17, 2023	27.52	27.64	27.33	27.54
3040	NASDAQ	ACT	Thu, Nov 16, 2023	28.09	28.32	27.35	27.43
3039	NASDAQ	ACT	Wed, Nov 15, 2023	27.53	28.04	27.46	28.00
3038	NASDAQ	ACT	Tue, Nov 14, 2023	28.44	28.66	27.86	28.43
3037	NASDAQ	ACT	Mon, Nov 13, 2023	27.93	28.13	27.69	27.69
3036	NASDAQ	ACT	Fri, Nov 10, 2023	27.60	27.98	27.60	27.67
3035	NASDAQ	ACT	Thu, Nov 9, 2023	27.98	28.20	27.42	27.52
3034	NASDAQ	ACT	Wed, Nov 8, 2023	27.79	28.14	27.63	27.89
3033	NASDAQ	ACT	Tue, Nov 7, 2023	27.80	27.91	27.56	27.71
3032	NASDAQ	ACT	Mon, Nov 6, 2023	28.15	28.55	27.86	27.95
3031	NASDAQ	ACT	Fri, Nov 3, 2023	28.22	28.45	28.17	28.23
3030	NASDAQ	ACT	Thu, Nov 2, 2023	28.69	28.89	27.29	27.89
3029	NASDAQ	ACT	Wed, Nov 1, 2023	27.67	27.80	27.45	27.65
3028	NASDAQ	ACT	Tue, Oct 31, 2023	27.15	27.67	27.02	27.56
3027	NASDAQ	ACT	Mon, Oct 30, 2023	26.97	27.30	26.97	27.20
3026	NASDAQ	ACT	Fri, Oct 27, 2023	27.00	27.00	26.68	26.85
3025	NASDAQ	ACT	Thu, Oct 26, 2023	26.97	27.77	26.97	27.03
3024	NASDAQ	ACT	Wed, Oct 25, 2023	26.93	27.12	26.64	27.00
3023	NASDAQ	ACT	Tue, Oct 24, 2023	27.02	27.27	26.91	27.08
3022	NASDAQ	ACT	Mon, Oct 23, 2023	27.04	27.24	26.84	27.02
3021	NASDAQ	ACT	Fri, Oct 20, 2023	27.28	27.40	27.06	27.16
3020	NASDAQ	ACT	Thu, Oct 19, 2023	27.72	27.82	27.21	27.25
3019	NASDAQ	ACT	Wed, Oct 18, 2023	28.24	28.24	27.71	27.86
3018	NASDAQ	ACT	Tue, Oct 17, 2023	28.35	28.68	28.20	28.29
3017	NASDAQ	ACT	Mon, Oct 16, 2023	28.04	28.39	27.92	28.33
3016	NASDAQ	ACT	Fri, Oct 13, 2023	28.31	28.43	27.63	27.82
3015	NASDAQ	ACT	Thu, Oct 12, 2023	28.07	28.25	27.91	28.23
3014	NASDAQ	ACT	Wed, Oct 11, 2023	28.00	28.26	27.76	27.95
3013	NASDAQ	ACT	Tue, Oct 10, 2023	28.10	28.44	27.94	27.97
3012	NASDAQ	ACT	Mon, Oct 9, 2023	27.88	28.37	27.88	28.10
3011	NASDAQ	ACT	Fri, Oct 6, 2023	28.01	28.40	27.94	27.97
3010	NASDAQ	ACT	Thu, Oct 5, 2023	27.30	28.07	27.30	28.03
3009	NASDAQ	ACT	Wed, Oct 4, 2023	27.01	27.60	26.87	27.45
3008	NASDAQ	ACT	Tue, Oct 3, 2023	27.48	27.52	26.91	27.10
3007	NASDAQ	ACT	Mon, Oct 2, 2023	27.27	27.63	27.09	27.54
3006	NASDAQ	ACT	Fri, Sep 29, 2023	27.89	27.91	27.20	27.23
3005	NASDAQ	ACT	Thu, Sep 28, 2023	27.70	28.01	27.68	27.85
3004	NASDAQ	ACT	Wed, Sep 27, 2023	27.50	27.76	27.42	27.61
3003	NASDAQ	ACT	Tue, Sep 26, 2023	27.40	27.64	27.33	27.37
3002	NASDAQ	ACT	Mon, Sep 25, 2023	27.55	27.73	27.50	27.65
3001	NASDAQ	ACT	Fri, Sep 22, 2023	27.71	27.97	27.59	27.62
3000	NASDAQ	ACT	Thu, Sep 21, 2023	28.02	28.11	27.70	27.72
2999	NASDAQ	ACT	Wed, Sep 20, 2023	28.28	28.39	28.07	28.09
2998	NASDAQ	ACT	Tue, Sep 19, 2023	28.21	28.59	27.96	28.16
2997	NASDAQ	ACT	Mon, Sep 18, 2023	27.67	28.19	27.67	28.16
2996	NASDAQ	ACT	Fri, Sep 15, 2023	27.65	27.81	27.25	27.59
2995	NASDAQ	ACT	Thu, Sep 14, 2023	28.03	28.34	27.69	27.73
2994	NASDAQ	ACT	Wed, Sep 13, 2023	28.14	28.16	27.69	27.83
2993	NASDAQ	ACT	Tue, Sep 12, 2023	28.02	28.28	28.02	28.05
2992	NASDAQ	ACT	Mon, Sep 11, 2023	27.94	27.94	27.94	27.94
2991	NASDAQ	ACT	Fri, Sep 8, 2023	28.12	28.39	28.12	28.29
2990	NASDAQ	ACT	Thu, Sep 7, 2023	28.01	29.37	27.81	28.16
2989	NASDAQ	ACT	Wed, Sep 6, 2023	27.95	28.09	27.76	28.01
2988	NASDAQ	ACT	Tue, Sep 5, 2023	28.71	28.71	27.88	27.89
2987	NASDAQ	ACT	Fri, Sep 1, 2023	28.80	29.11	28.67	28.76
2986	NASDAQ	ACT	Thu, Aug 31, 2023	28.77	28.87	28.48	28.66
2985	NASDAQ	ACT	Wed, Aug 30, 2023	28.74	28.98	28.15	28.69
2984	NASDAQ	ACT	Tue, Aug 29, 2023	29.15	29.15	28.82	28.86
2983	NASDAQ	ACT	Mon, Aug 28, 2023	28.97	29.68	28.96	29.05
2982	NASDAQ	ACT	Fri, Aug 25, 2023	28.90	29.00	28.49	28.91
2981	NASDAQ	ACT	Thu, Aug 24, 2023	28.78	29.11	28.78	28.87
2980	NASDAQ	ACT	Wed, Aug 23, 2023	28.48	28.89	28.45	28.85
2979	NASDAQ	ACT	Tue, Aug 22, 2023	28.51	28.60	28.32	28.47
2978	NASDAQ	ACT	Mon, Aug 21, 2023	28.80	28.93	28.11	28.46
2977	NASDAQ	ACT	Fri, Aug 18, 2023	28.49	28.95	28.39	28.83
2976	NASDAQ	ACT	Thu, Aug 17, 2023	28.49	28.55	28.19	28.51
2975	NASDAQ	ACT	Wed, Aug 16, 2023	29.19	29.34	28.45	28.48
2974	NASDAQ	ACT	Tue, Aug 15, 2023	29.06	29.38	29.01	29.26
2973	NASDAQ	ACT	Mon, Aug 14, 2023	28.87	29.23	28.74	29.18
2972	NASDAQ	ACT	Fri, Aug 11, 2023	28.77	29.11	28.69	28.96
2971	NASDAQ	ACT	Thu, Aug 10, 2023	29.49	29.71	28.69	28.75
2970	NASDAQ	ACT	Wed, Aug 9, 2023	29.40	29.46	29.02	29.35
2969	NASDAQ	ACT	Tue, Aug 8, 2023	29.22	29.49	28.98	29.47
2968	NASDAQ	ACT	Mon, Aug 7, 2023	29.15	29.59	29.14	29.57
2967	NASDAQ	ACT	Fri, Aug 4, 2023	28.65	29.44	28.25	28.99
2966	NASDAQ	ACT	Thu, Aug 3, 2023	28.10	28.77	27.97	28.60
2965	NASDAQ	ACT	Wed, Aug 2, 2023	28.39	29.74	28.07	28.18
2964	NASDAQ	ACT	Tue, Aug 1, 2023	27.19	27.20	26.85	27.04
2963	NASDAQ	ACT	Mon, Jul 31, 2023	27.39	27.45	27.03	27.20
2962	NASDAQ	ACT	Fri, Jul 28, 2023	27.50	27.83	27.18	27.33
2961	NASDAQ	ACT	Thu, Jul 27, 2023	27.68	27.68	27.21	27.31
2960	NASDAQ	ACT	Wed, Jul 26, 2023	27.21	27.85	27.21	27.59
2959	NASDAQ	ACT	Tue, Jul 25, 2023	26.94	27.33	26.92	27.15
2958	NASDAQ	ACT	Mon, Jul 24, 2023	26.52	27.04	26.51	26.95
2957	NASDAQ	ACT	Fri, Jul 21, 2023	26.84	26.84	26.48	26.50
2956	NASDAQ	ACT	Thu, Jul 20, 2023	27.00	27.09	26.64	26.78
2955	NASDAQ	ACT	Wed, Jul 19, 2023	26.91	27.02	26.79	26.91
2954	NASDAQ	ACT	Tue, Jul 18, 2023	26.89	27.14	26.50	26.95
2953	NASDAQ	ACT	Mon, Jul 17, 2023	26.41	26.96	26.37	26.79
2952	NASDAQ	ACT	Fri, Jul 14, 2023	26.60	26.60	26.33	26.49
2951	NASDAQ	ACT	Thu, Jul 13, 2023	26.61	26.81	26.45	26.47
2950	NASDAQ	ACT	Wed, Jul 12, 2023	26.46	26.65	26.39	26.50
2949	NASDAQ	ACT	Tue, Jul 11, 2023	25.97	26.20	25.97	26.18
2948	NASDAQ	ACT	Mon, Jul 10, 2023	25.45	25.80	25.45	25.80
2947	NASDAQ	ACT	Fri, Jul 7, 2023	25.14	25.50	25.14	25.38
2946	NASDAQ	ACT	Thu, Jul 6, 2023	25.37	25.37	24.93	25.11
2945	NASDAQ	ACT	Wed, Jul 5, 2023	25.51	25.67	25.39	25.48
2944	NASDAQ	ACT	Mon, Jul 3, 2023	25.25	25.91	25.20	25.72
2943	NASDAQ	ACT	Fri, Jun 30, 2023	25.11	25.33	25.05	25.13
2942	NASDAQ	ACT	Thu, Jun 29, 2023	24.74	25.20	24.64	24.92
2941	NASDAQ	ACT	Wed, Jun 28, 2023	24.56	24.68	24.38	24.62
2940	NASDAQ	ACT	Tue, Jun 27, 2023	24.49	24.74	24.26	24.62
2939	NASDAQ	ACT	Mon, Jun 26, 2023	24.85	25.20	24.46	24.46
2938	NASDAQ	ACT	Fri, Jun 23, 2023	24.68	24.97	24.57	24.83
2937	NASDAQ	ACT	Thu, Jun 22, 2023	24.96	25.10	24.56	24.85
2936	NASDAQ	ACT	Wed, Jun 21, 2023	25.11	25.15	24.90	24.98
2935	NASDAQ	ACT	Tue, Jun 20, 2023	24.98	25.37	24.94	25.16
2934	NASDAQ	ACT	Fri, Jun 16, 2023	25.47	25.54	24.83	24.94
2933	NASDAQ	ACT	Thu, Jun 15, 2023	25.25	25.48	25.12	25.45
2932	NASDAQ	ACT	Wed, Jun 14, 2023	25.85	25.96	25.31	25.35
2931	NASDAQ	ACT	Tue, Jun 13, 2023	25.91	26.07	25.67	25.85
2930	NASDAQ	ACT	Mon, Jun 12, 2023	25.95	26.01	25.58	25.71
2929	NASDAQ	ACT	Fri, Jun 9, 2023	25.78	26.16	25.37	25.99
2928	NASDAQ	ACT	Thu, Jun 8, 2023	26.27	26.27	25.85	25.88
2927	NASDAQ	ACT	Wed, Jun 7, 2023	25.77	26.32	25.67	26.16
2926	NASDAQ	ACT	Tue, Jun 6, 2023	24.98	25.76	24.96	25.65
2925	NASDAQ	ACT	Mon, Jun 5, 2023	25.29	25.45	24.74	24.95
2924	NASDAQ	ACT	Fri, Jun 2, 2023	25.05	25.43	24.97	25.22
2923	NASDAQ	ACT	Thu, Jun 1, 2023	24.45	25.01	24.27	24.95
2922	NASDAQ	ACT	Wed, May 31, 2023	24.90	25.11	24.27	24.34
2921	NASDAQ	ACT	Tue, May 30, 2023	24.74	25.22	24.74	25.00
2920	NASDAQ	ACT	Fri, May 26, 2023	24.30	25.00	24.00	24.77
2919	NASDAQ	ACT	Thu, May 25, 2023	24.26	24.40	24.02	24.23
2918	NASDAQ	ACT	Wed, May 24, 2023	24.35	24.43	24.13	24.36
2917	NASDAQ	ACT	Tue, May 23, 2023	24.18	24.52	24.17	24.37
2916	NASDAQ	ACT	Mon, May 22, 2023	24.31	24.43	24.12	24.29
2915	NASDAQ	ACT	Fri, May 19, 2023	24.76	24.76	23.80	24.18
2914	NASDAQ	ACT	Thu, May 18, 2023	24.05	24.54	23.87	24.54
2913	NASDAQ	ACT	Wed, May 17, 2023	23.74	24.24	23.62	24.06
2912	NASDAQ	ACT	Tue, May 16, 2023	23.73	24.01	23.63	23.68
2911	NASDAQ	ACT	Mon, May 15, 2023	23.91	24.00	23.70	23.74
2910	NASDAQ	ACT	Fri, May 12, 2023	23.87	23.90	23.65	23.80
2909	NASDAQ	ACT	Thu, May 11, 2023	23.84	24.00	23.36	23.72
2908	NASDAQ	ACT	Wed, May 10, 2023	24.74	24.74	23.87	23.92
2907	NASDAQ	ACT	Tue, May 9, 2023	24.67	24.73	24.07	24.40
2906	NASDAQ	ACT	Mon, May 8, 2023	23.87	24.23	23.61	23.85
2905	NASDAQ	ACT	Fri, May 5, 2023	22.56	24.10	22.19	23.75
2904	NASDAQ	ACT	Thu, May 4, 2023	23.80	23.96	21.81	22.19
2903	NASDAQ	ACT	Wed, May 3, 2023	24.18	24.43	23.62	23.65
2902	NASDAQ	ACT	Tue, May 2, 2023	24.19	24.28	23.64	24.04
2901	NASDAQ	ACT	Mon, May 1, 2023	24.21	24.54	23.97	24.34
2900	NASDAQ	ACT	Fri, Apr 28, 2023	23.91	24.19	23.90	24.14
2899	NASDAQ	ACT	Thu, Apr 27, 2023	23.66	24.06	23.66	23.90
2898	NASDAQ	ACT	Wed, Apr 26, 2023	23.84	24.09	23.56	23.62
2897	NASDAQ	ACT	Tue, Apr 25, 2023	23.92	24.14	23.77	23.96
2896	NASDAQ	ACT	Mon, Apr 24, 2023	24.30	24.31	24.05	24.07
2895	NASDAQ	ACT	Fri, Apr 21, 2023	24.18	24.39	24.15	24.30
2894	NASDAQ	ACT	Thu, Apr 20, 2023	24.57	24.67	24.22	24.25
2893	NASDAQ	ACT	Wed, Apr 19, 2023	24.36	24.81	24.33	24.59
2892	NASDAQ	ACT	Tue, Apr 18, 2023	24.52	24.77	24.25	24.35
2891	NASDAQ	ACT	Mon, Apr 17, 2023	24.41	24.68	24.16	24.44
2890	NASDAQ	ACT	Fri, Apr 14, 2023	24.58	24.78	24.51	24.60
2889	NASDAQ	ACT	Thu, Apr 13, 2023	24.35	24.54	24.15	24.34
2888	NASDAQ	ACT	Wed, Apr 12, 2023	24.12	24.61	24.08	24.44
2887	NASDAQ	ACT	Tue, Apr 11, 2023	23.31	24.05	23.31	23.91
2886	NASDAQ	ACT	Mon, Apr 10, 2023	22.99	23.30	22.99	23.28
2885	NASDAQ	ACT	Thu, Apr 6, 2023	22.85	23.19	22.85	22.94
2884	NASDAQ	ACT	Wed, Apr 5, 2023	22.69	22.88	22.60	22.79
2883	NASDAQ	ACT	Tue, Apr 4, 2023	23.05	23.05	22.66	22.75
2882	NASDAQ	ACT	Mon, Apr 3, 2023	22.86	23.36	22.81	22.96
2881	NASDAQ	ACT	Fri, Mar 31, 2023	22.77	22.92	20.84	22.86
2880	NASDAQ	ACT	Thu, Mar 30, 2023	22.80	22.84	22.51	22.62
2879	NASDAQ	ACT	Wed, Mar 29, 2023	22.61	22.70	22.49	22.65
2878	NASDAQ	ACT	Tue, Mar 28, 2023	22.54	22.72	22.25	22.49
2877	NASDAQ	ACT	Mon, Mar 27, 2023	22.59	22.80	22.37	22.58
2876	NASDAQ	ACT	Fri, Mar 24, 2023	21.50	22.37	21.46	22.32
2875	NASDAQ	ACT	Thu, Mar 23, 2023	22.09	22.09	21.66	21.72
2874	NASDAQ	ACT	Wed, Mar 22, 2023	22.40	22.64	21.93	21.93
2873	NASDAQ	ACT	Tue, Mar 21, 2023	22.30	22.50	22.24	22.34
2872	NASDAQ	ACT	Mon, Mar 20, 2023	21.97	22.21	21.70	21.93
2871	NASDAQ	ACT	Fri, Mar 17, 2023	22.08	22.30	21.50	21.70
2870	NASDAQ	ACT	Thu, Mar 16, 2023	21.73	22.62	21.37	22.34
2869	NASDAQ	ACT	Wed, Mar 15, 2023	21.68	21.97	21.08	21.96
2868	NASDAQ	ACT	Tue, Mar 14, 2023	22.56	22.78	21.79	22.05
2867	NASDAQ	ACT	Mon, Mar 13, 2023	22.09	22.18	21.19	21.61
2866	NASDAQ	ACT	Fri, Mar 10, 2023	23.23	23.23	22.35	22.66
2865	NASDAQ	ACT	Thu, Mar 9, 2023	24.39	24.47	23.45	23.46
2864	NASDAQ	ACT	Wed, Mar 8, 2023	24.24	24.60	24.20	24.50
2863	NASDAQ	ACT	Tue, Mar 7, 2023	24.37	24.50	24.06	24.25
2862	NASDAQ	ACT	Mon, Mar 6, 2023	24.49	24.83	24.35	24.47
2861	NASDAQ	ACT	Fri, Mar 3, 2023	24.38	24.56	24.26	24.45
2860	NASDAQ	ACT	Thu, Mar 2, 2023	24.13	24.55	23.96	24.27
2859	NASDAQ	ACT	Wed, Mar 1, 2023	24.23	24.61	24.11	24.28
2858	NASDAQ	ACT	Tue, Feb 28, 2023	24.27	24.52	24.15	24.25
2857	NASDAQ	ACT	Mon, Feb 27, 2023	24.62	24.90	24.26	24.30
2856	NASDAQ	ACT	Fri, Feb 24, 2023	24.21	24.50	23.92	24.48
2855	NASDAQ	ACT	Thu, Feb 23, 2023	24.43	24.57	24.03	24.28
2854	NASDAQ	ACT	Wed, Feb 22, 2023	24.06	24.38	24.05	24.25
2853	NASDAQ	ACT	Tue, Feb 21, 2023	24.51	24.59	23.91	24.22
2852	NASDAQ	ACT	Fri, Feb 17, 2023	24.49	24.73	24.35	24.60
2851	NASDAQ	ACT	Thu, Feb 16, 2023	24.38	24.88	24.14	24.45
2850	NASDAQ	ACT	Wed, Feb 15, 2023	24.34	24.62	24.09	24.48
2849	NASDAQ	ACT	Tue, Feb 14, 2023	24.60	24.65	24.32	24.46
2848	NASDAQ	ACT	Mon, Feb 13, 2023	24.38	24.75	24.36	24.62
2847	NASDAQ	ACT	Fri, Feb 10, 2023	24.38	24.90	24.22	24.34
2846	NASDAQ	ACT	Thu, Feb 9, 2023	24.60	25.03	24.31	24.37
2845	NASDAQ	ACT	Wed, Feb 8, 2023	23.70	24.58	23.49	24.55
2844	NASDAQ	ACT	Tue, Feb 7, 2023	25.06	25.06	22.31	23.02
2843	NASDAQ	ACT	Mon, Feb 6, 2023	25.20	25.20	24.73	24.81
2842	NASDAQ	ACT	Fri, Feb 3, 2023	24.80	25.27	24.80	25.10
2841	NASDAQ	ACT	Thu, Feb 2, 2023	24.99	25.10	24.83	24.90
2840	NASDAQ	ACT	Wed, Feb 1, 2023	25.14	25.25	24.80	24.90
2839	NASDAQ	ACT	Tue, Jan 31, 2023	24.83	25.21	24.82	25.15
2838	NASDAQ	ACT	Mon, Jan 30, 2023	24.74	24.83	24.56	24.81
2837	NASDAQ	ACT	Fri, Jan 27, 2023	24.76	25.15	24.71	24.80
2836	NASDAQ	ACT	Thu, Jan 26, 2023	24.58	24.80	24.51	24.75
2835	NASDAQ	ACT	Wed, Jan 25, 2023	24.50	24.55	24.34	24.45
2834	NASDAQ	ACT	Tue, Jan 24, 2023	24.55	24.74	24.22	24.50
2833	NASDAQ	ACT	Mon, Jan 23, 2023	24.50	24.74	24.42	24.49
2832	NASDAQ	ACT	Fri, Jan 20, 2023	24.35	24.65	24.00	24.40
2831	NASDAQ	ACT	Thu, Jan 19, 2023	23.96	24.10	23.90	24.00
2830	NASDAQ	ACT	Wed, Jan 18, 2023	24.27	24.32	23.91	23.99
2829	NASDAQ	ACT	Tue, Jan 17, 2023	24.41	24.46	24.00	24.21
2828	NASDAQ	ACT	Fri, Jan 13, 2023	24.20	24.49	23.99	24.29
2827	NASDAQ	ACT	Thu, Jan 12, 2023	23.86	24.31	23.86	24.21
2826	NASDAQ	ACT	Wed, Jan 11, 2023	23.77	23.87	23.68	23.80
2825	NASDAQ	ACT	Tue, Jan 10, 2023	23.78	23.96	23.59	23.65
2824	NASDAQ	ACT	Mon, Jan 9, 2023	23.99	24.20	23.61	23.75
2823	NASDAQ	ACT	Fri, Jan 6, 2023	23.89	24.40	23.89	24.35
2822	NASDAQ	ACT	Thu, Jan 5, 2023	24.15	24.28	23.74	23.76
2821	NASDAQ	ACT	Wed, Jan 4, 2023	24.42	24.78	24.11	24.33
2820	NASDAQ	ACT	Tue, Jan 3, 2023	24.24	24.45	23.77	24.19
2819	NASDAQ	ACT	Fri, Dec 30, 2022	23.99	24.34	23.85	24.12
2818	NASDAQ	ACT	Thu, Dec 29, 2022	23.81	24.11	23.68	24.02
2817	NASDAQ	ACT	Wed, Dec 28, 2022	24.09	24.09	23.58	23.63
2816	NASDAQ	ACT	Tue, Dec 27, 2022	24.27	24.37	24.08	24.12
2815	NASDAQ	ACT	Fri, Dec 23, 2022	23.97	24.23	23.91	24.19
2814	NASDAQ	ACT	Thu, Dec 22, 2022	24.52	24.52	23.81	23.91
2813	NASDAQ	ACT	Wed, Dec 21, 2022	24.59	24.86	24.36	24.63
2812	NASDAQ	ACT	Tue, Dec 20, 2022	23.91	24.53	23.80	24.44
2811	NASDAQ	ACT	Mon, Dec 19, 2022	23.86	24.20	23.83	23.94
2810	NASDAQ	ACT	Fri, Dec 16, 2022	23.48	23.79	23.31	23.75
2809	NASDAQ	ACT	Thu, Dec 15, 2022	23.83	23.83	23.44	23.61
2808	NASDAQ	ACT	Wed, Dec 14, 2022	24.16	24.47	23.90	23.93
2807	NASDAQ	ACT	Tue, Dec 13, 2022	24.76	25.21	24.07	24.31
2806	NASDAQ	ACT	Mon, Dec 12, 2022	24.33	24.85	24.14	24.33
2805	NASDAQ	ACT	Fri, Dec 9, 2022	24.31	24.63	24.24	24.32
2804	NASDAQ	ACT	Thu, Dec 8, 2022	23.98	24.77	23.94	24.43
2803	NASDAQ	ACT	Wed, Dec 7, 2022	23.86	24.16	23.62	23.92
2802	NASDAQ	ACT	Tue, Dec 6, 2022	24.62	24.77	23.76	23.85
2801	NASDAQ	ACT	Mon, Dec 5, 2022	24.65	25.24	24.60	24.69
2800	NASDAQ	ACT	Fri, Dec 2, 2022	24.55	24.86	24.43	24.75
2799	NASDAQ	ACT	Thu, Dec 1, 2022	24.91	25.10	24.67	24.80
2798	NASDAQ	ACT	Wed, Nov 30, 2022	24.31	24.94	24.02	24.80
2797	NASDAQ	ACT	Tue, Nov 29, 2022	24.45	24.64	24.18	24.34
2796	NASDAQ	ACT	Mon, Nov 28, 2022	24.59	24.70	24.18	24.36
2795	NASDAQ	ACT	Fri, Nov 25, 2022	24.80	24.90	24.44	24.52
2794	NASDAQ	ACT	Wed, Nov 23, 2022	24.49	24.82	24.40	24.63
2793	NASDAQ	ACT	Tue, Nov 22, 2022	24.47	24.73	24.06	24.50
2792	NASDAQ	ACT	Mon, Nov 21, 2022	23.98	24.58	23.97	24.40
2791	NASDAQ	ACT	Fri, Nov 18, 2022	24.27	24.27	23.90	24.01
2790	NASDAQ	ACT	Thu, Nov 17, 2022	24.37	24.37	23.64	23.76
2789	NASDAQ	ACT	Wed, Nov 16, 2022	25.90	26.08	25.41	25.66
2788	NASDAQ	ACT	Tue, Nov 15, 2022	25.85	25.99	25.64	25.74
2787	NASDAQ	ACT	Mon, Nov 14, 2022	25.94	26.02	25.41	25.58
2786	NASDAQ	ACT	Fri, Nov 11, 2022	26.25	26.57	25.69	25.75
2785	NASDAQ	ACT	Thu, Nov 10, 2022	26.11	26.43	25.74	26.08
2784	NASDAQ	ACT	Wed, Nov 9, 2022	25.97	25.97	25.27	25.36
2783	NASDAQ	ACT	Tue, Nov 8, 2022	25.91	26.13	25.56	25.89
2782	NASDAQ	ACT	Mon, Nov 7, 2022	25.98	26.25	25.67	25.83
2781	NASDAQ	ACT	Fri, Nov 4, 2022	25.49	26.17	25.49	25.74
2780	NASDAQ	ACT	Thu, Nov 3, 2022	26.31	26.63	25.36	25.45
2779	NASDAQ	ACT	Wed, Nov 2, 2022	27.35	28.37	25.82	26.09
2778	NASDAQ	ACT	Tue, Nov 1, 2022	25.65	25.65	24.80	24.96
2777	NASDAQ	ACT	Mon, Oct 31, 2022	25.58	25.77	25.17	25.64
2776	NASDAQ	ACT	Fri, Oct 28, 2022	25.36	26.03	25.36	25.75
2775	NASDAQ	ACT	Thu, Oct 27, 2022	25.15	25.56	25.08	25.16
2774	NASDAQ	ACT	Wed, Oct 26, 2022	24.94	25.21	24.60	24.98
2773	NASDAQ	ACT	Tue, Oct 25, 2022	24.43	25.00	24.34	24.78
2772	NASDAQ	ACT	Mon, Oct 24, 2022	24.44	24.66	24.21	24.47
2771	NASDAQ	ACT	Fri, Oct 21, 2022	23.82	24.34	23.63	24.32
2770	NASDAQ	ACT	Thu, Oct 20, 2022	24.01	24.52	23.65	23.70
2769	NASDAQ	ACT	Wed, Oct 19, 2022	23.86	24.26	23.70	23.90
2768	NASDAQ	ACT	Tue, Oct 18, 2022	24.09	24.30	23.85	24.10
2767	NASDAQ	ACT	Mon, Oct 17, 2022	23.67	23.92	23.49	23.74
2766	NASDAQ	ACT	Fri, Oct 14, 2022	23.50	23.72	23.18	23.27
2765	NASDAQ	ACT	Thu, Oct 13, 2022	22.67	23.61	22.51	23.42
2764	NASDAQ	ACT	Wed, Oct 12, 2022	23.20	23.36	22.90	22.95
2763	NASDAQ	ACT	Tue, Oct 11, 2022	22.65	23.39	22.62	23.20
2762	NASDAQ	ACT	Mon, Oct 10, 2022	23.26	23.26	22.47	22.72
2761	NASDAQ	ACT	Fri, Oct 7, 2022	23.31	23.34	22.98	23.15
2760	NASDAQ	ACT	Thu, Oct 6, 2022	23.29	23.55	23.05	23.47
2759	NASDAQ	ACT	Wed, Oct 5, 2022	23.45	23.51	22.98	23.46
2758	NASDAQ	ACT	Tue, Oct 4, 2022	23.12	23.95	23.12	23.54
2757	NASDAQ	ACT	Mon, Oct 3, 2022	22.22	23.13	22.07	22.99
2756	NASDAQ	ACT	Fri, Sep 30, 2022	22.25	22.47	21.96	22.17
2755	NASDAQ	ACT	Thu, Sep 29, 2022	22.32	22.65	21.91	22.09
2754	NASDAQ	ACT	Wed, Sep 28, 2022	21.97	22.80	21.92	22.65
2753	NASDAQ	ACT	Tue, Sep 27, 2022	22.42	22.56	21.67	21.94
2752	NASDAQ	ACT	Mon, Sep 26, 2022	22.39	22.74	22.09	22.22
2751	NASDAQ	ACT	Fri, Sep 23, 2022	22.69	22.98	22.16	22.53
2750	NASDAQ	ACT	Thu, Sep 22, 2022	23.22	23.22	22.78	22.90
2749	NASDAQ	ACT	Wed, Sep 21, 2022	23.43	23.64	23.16	23.21
2748	NASDAQ	ACT	Tue, Sep 20, 2022	23.65	23.79	23.04	23.21
2747	NASDAQ	ACT	Mon, Sep 19, 2022	22.90	23.74	22.90	23.69
2746	NASDAQ	ACT	Fri, Sep 16, 2022	23.43	23.66	22.77	23.12
2745	NASDAQ	ACT	Thu, Sep 15, 2022	24.46	24.52	23.59	23.61
2744	NASDAQ	ACT	Wed, Sep 14, 2022	24.84	25.01	24.22	24.40
2743	NASDAQ	ACT	Tue, Sep 13, 2022	24.85	25.23	24.65	24.72
2742	NASDAQ	ACT	Mon, Sep 12, 2022	25.30	25.72	25.30	25.39
2741	NASDAQ	ACT	Fri, Sep 9, 2022	24.93	25.20	24.70	25.03
2740	NASDAQ	ACT	Thu, Sep 8, 2022	24.54	24.98	24.34	24.78
2739	NASDAQ	ACT	Wed, Sep 7, 2022	24.46	24.89	24.40	24.64
2738	NASDAQ	ACT	Tue, Sep 6, 2022	24.45	25.46	24.45	24.56
2737	NASDAQ	ACT	Fri, Sep 2, 2022	24.99	25.51	24.69	24.83
2736	NASDAQ	ACT	Thu, Sep 1, 2022	25.37	25.45	24.62	24.68
2735	NASDAQ	ACT	Wed, Aug 31, 2022	25.46	25.75	25.21	25.40
2734	NASDAQ	ACT	Tue, Aug 30, 2022	25.88	26.17	25.34	25.36
2733	NASDAQ	ACT	Mon, Aug 29, 2022	25.94	26.38	25.82	25.85
2732	NASDAQ	ACT	Fri, Aug 26, 2022	26.55	26.56	25.99	26.16
2731	NASDAQ	ACT	Thu, Aug 25, 2022	26.15	26.70	26.01	26.46
2730	NASDAQ	ACT	Wed, Aug 24, 2022	26.07	26.42	26.07	26.11
2729	NASDAQ	ACT	Tue, Aug 23, 2022	26.26	26.43	26.04	26.27
2728	NASDAQ	ACT	Mon, Aug 22, 2022	26.35	26.39	26.03	26.11
2727	NASDAQ	ACT	Fri, Aug 19, 2022	26.44	27.00	26.15	26.46
2726	NASDAQ	ACT	Thu, Aug 18, 2022	26.49	26.75	26.16	26.50
2725	NASDAQ	ACT	Wed, Aug 17, 2022	27.35	27.68	27.35	27.66
2724	NASDAQ	ACT	Tue, Aug 16, 2022	26.66	27.50	26.66	27.44
2723	NASDAQ	ACT	Mon, Aug 15, 2022	26.80	27.05	26.57	26.76
2722	NASDAQ	ACT	Fri, Aug 12, 2022	26.93	26.99	26.63	26.96
2721	NASDAQ	ACT	Thu, Aug 11, 2022	26.69	27.00	26.64	26.74
2720	NASDAQ	ACT	Wed, Aug 10, 2022	26.40	26.85	26.27	26.40
2719	NASDAQ	ACT	Tue, Aug 9, 2022	26.08	26.28	25.80	26.04
2718	NASDAQ	ACT	Mon, Aug 8, 2022	26.30	26.60	25.76	25.94
2717	NASDAQ	ACT	Fri, Aug 5, 2022	25.29	26.44	25.29	26.21
2716	NASDAQ	ACT	Thu, Aug 4, 2022	25.02	25.69	25.02	25.52
2715	NASDAQ	ACT	Wed, Aug 3, 2022	24.74	25.38	24.45	25.07
2714	NASDAQ	ACT	Tue, Aug 2, 2022	24.23	24.47	23.63	24.27
2713	NASDAQ	ACT	Mon, Aug 1, 2022	22.91	23.40	22.54	23.24
2712	NASDAQ	ACT	Fri, Jul 29, 2022	22.98	23.16	22.81	23.04
2711	NASDAQ	ACT	Thu, Jul 28, 2022	22.83	22.99	22.70	22.91
2710	NASDAQ	ACT	Wed, Jul 27, 2022	22.67	23.32	22.41	22.73
2709	NASDAQ	ACT	Tue, Jul 26, 2022	22.27	22.55	22.27	22.49
2708	NASDAQ	ACT	Mon, Jul 25, 2022	21.98	22.41	21.95	22.34
2707	NASDAQ	ACT	Fri, Jul 22, 2022	22.01	22.07	21.68	21.81
2706	NASDAQ	ACT	Thu, Jul 21, 2022	21.84	22.02	21.54	21.97
2705	NASDAQ	ACT	Wed, Jul 20, 2022	21.73	22.00	21.64	21.95
2704	NASDAQ	ACT	Tue, Jul 19, 2022	21.28	22.02	21.28	21.83
2703	NASDAQ	ACT	Mon, Jul 18, 2022	21.40	21.77	20.94	20.95
2702	NASDAQ	ACT	Fri, Jul 15, 2022	21.86	22.11	21.48	21.98
2701	NASDAQ	ACT	Thu, Jul 14, 2022	21.57	21.95	21.20	21.34
2700	NASDAQ	ACT	Wed, Jul 13, 2022	22.15	22.15	21.65	22.00
2699	NASDAQ	ACT	Tue, Jul 12, 2022	21.62	22.42	21.62	22.35
2698	NASDAQ	ACT	Mon, Jul 11, 2022	21.58	21.93	21.58	21.88
2697	NASDAQ	ACT	Fri, Jul 8, 2022	21.71	21.94	21.49	21.69
2696	NASDAQ	ACT	Thu, Jul 7, 2022	21.33	21.95	21.33	21.66
2695	NASDAQ	ACT	Wed, Jul 6, 2022	21.35	21.56	20.86	21.20
2694	NASDAQ	ACT	Tue, Jul 5, 2022	21.25	21.50	20.98	21.50
2693	NASDAQ	ACT	Fri, Jul 1, 2022	21.37	21.73	20.71	21.72
2692	NASDAQ	ACT	Thu, Jun 30, 2022	20.70	21.48	20.32	21.48
2691	NASDAQ	ACT	Wed, Jun 29, 2022	21.44	21.44	20.81	20.93
2690	NASDAQ	ACT	Tue, Jun 28, 2022	22.09	22.64	21.46	21.48
2689	NASDAQ	ACT	Mon, Jun 27, 2022	21.50	22.12	21.34	21.92
2688	NASDAQ	ACT	Fri, Jun 24, 2022	21.12	22.06	20.26	21.30
2687	NASDAQ	ACT	Thu, Jun 23, 2022	20.90	21.44	20.75	21.01
2686	NASDAQ	ACT	Wed, Jun 22, 2022	20.77	22.00	20.73	20.92
2685	NASDAQ	ACT	Tue, Jun 21, 2022	21.81	21.91	20.93	21.21
2684	NASDAQ	ACT	Fri, Jun 17, 2022	21.55	22.01	20.90	21.53
2683	NASDAQ	ACT	Thu, Jun 16, 2022	22.15	22.97	21.02	21.47
2682	NASDAQ	ACT	Wed, Jun 15, 2022	22.37	22.99	22.25	22.70
2681	NASDAQ	ACT	Tue, Jun 14, 2022	21.54	22.26	21.07	22.22
2680	NASDAQ	ACT	Mon, Jun 13, 2022	22.29	22.92	21.54	21.58
2679	NASDAQ	ACT	Fri, Jun 10, 2022	23.44	23.64	22.64	22.79
2678	NASDAQ	ACT	Thu, Jun 9, 2022	24.10	24.51	23.62	23.70
2677	NASDAQ	ACT	Wed, Jun 8, 2022	24.21	24.63	23.89	24.26
2676	NASDAQ	ACT	Tue, Jun 7, 2022	24.55	25.42	23.97	24.46
2675	NASDAQ	ACT	Mon, Jun 6, 2022	25.49	25.86	24.59	24.80
2674	NASDAQ	ACT	Fri, Jun 3, 2022	24.54	25.05	24.26	24.98
2673	NASDAQ	ACT	Thu, Jun 2, 2022	24.26	24.72	23.97	24.68
2672	NASDAQ	ACT	Wed, Jun 1, 2022	24.37	24.83	23.92	24.06
2671	NASDAQ	ACT	Tue, May 31, 2022	24.40	24.52	23.90	24.32
2670	NASDAQ	ACT	Fri, May 27, 2022	24.37	24.79	24.33	24.43
2669	NASDAQ	ACT	Thu, May 26, 2022	24.24	24.86	23.67	24.39
2668	NASDAQ	ACT	Wed, May 25, 2022	23.77	24.64	23.73	24.12
2667	NASDAQ	ACT	Tue, May 24, 2022	23.91	24.14	23.41	23.84
2666	NASDAQ	ACT	Mon, May 23, 2022	23.79	24.25	23.79	24.00
2665	NASDAQ	ACT	Fri, May 20, 2022	23.54	23.70	22.90	23.49
2664	NASDAQ	ACT	Thu, May 19, 2022	23.15	23.78	23.11	23.31
2663	NASDAQ	ACT	Wed, May 18, 2022	23.79	23.94	23.22	23.30
2662	NASDAQ	ACT	Tue, May 17, 2022	23.51	24.46	23.34	24.00
2661	NASDAQ	ACT	Mon, May 16, 2022	23.51	23.58	22.85	22.98
2660	NASDAQ	ACT	Fri, May 13, 2022	22.22	23.68	21.98	23.45
2659	NASDAQ	ACT	Thu, May 12, 2022	22.48	22.48	21.48	22.03
2658	NASDAQ	ACT	Wed, May 11, 2022	22.42	22.96	21.99	22.50
2657	NASDAQ	ACT	Tue, May 10, 2022	22.74	23.02	21.62	22.22
2656	NASDAQ	ACT	Mon, May 9, 2022	23.12	23.32	22.52	22.65
2655	NASDAQ	ACT	Fri, May 6, 2022	23.78	23.86	23.03	23.32
2654	NASDAQ	ACT	Thu, May 5, 2022	24.19	24.24	23.48	23.93
2653	NASDAQ	ACT	Wed, May 4, 2022	24.06	24.67	22.94	24.39
2652	NASDAQ	ACT	Tue, May 3, 2022	23.30	23.74	22.93	22.94
2651	NASDAQ	ACT	Mon, May 2, 2022	23.54	23.58	22.65	23.05
2650	NASDAQ	ACT	Fri, Apr 29, 2022	23.57	24.16	23.31	23.58
2649	NASDAQ	ACT	Thu, Apr 28, 2022	23.42	24.41	23.40	23.66
2648	NASDAQ	ACT	Wed, Apr 27, 2022	23.20	24.02	23.17	23.39
2647	NASDAQ	ACT	Tue, Apr 26, 2022	23.04	23.53	23.02	23.22
2646	NASDAQ	ACT	Mon, Apr 25, 2022	22.97	23.38	22.53	23.34
2645	NASDAQ	ACT	Fri, Apr 22, 2022	23.57	23.99	23.05	23.24
2644	NASDAQ	ACT	Thu, Apr 21, 2022	24.79	25.10	23.59	23.70
2643	NASDAQ	ACT	Wed, Apr 20, 2022	23.81	24.79	23.81	24.70
2642	NASDAQ	ACT	Tue, Apr 19, 2022	23.24	23.83	23.24	23.80
2641	NASDAQ	ACT	Mon, Apr 18, 2022	21.95	23.19	21.02	23.19
2640	NASDAQ	ACT	Thu, Apr 14, 2022	21.63	22.18	21.63	22.10
2639	NASDAQ	ACT	Wed, Apr 13, 2022	21.31	21.92	21.31	21.74
2638	NASDAQ	ACT	Tue, Apr 12, 2022	21.33	22.10	21.10	21.37
2637	NASDAQ	ACT	Mon, Apr 11, 2022	21.04	21.66	20.77	21.21
2636	NASDAQ	ACT	Fri, Apr 8, 2022	21.17	21.69	20.65	21.14
2635	NASDAQ	ACT	Thu, Apr 7, 2022	21.25	21.99	20.76	21.03
2634	NASDAQ	ACT	Wed, Apr 6, 2022	21.81	22.21	21.25	21.31
2633	NASDAQ	ACT	Tue, Apr 5, 2022	21.98	22.11	21.65	21.85
2632	NASDAQ	ACT	Mon, Apr 4, 2022	22.34	23.03	21.83	21.97
2631	NASDAQ	ACT	Fri, Apr 1, 2022	22.42	22.68	22.05	22.29
2630	NASDAQ	ACT	Thu, Mar 31, 2022	22.30	23.14	22.15	22.25
2629	NASDAQ	ACT	Wed, Mar 30, 2022	23.05	23.19	22.18	22.48
2628	NASDAQ	ACT	Tue, Mar 29, 2022	22.79	23.23	22.60	23.11
2627	NASDAQ	ACT	Mon, Mar 28, 2022	22.92	22.99	22.25	22.59
2626	NASDAQ	ACT	Fri, Mar 25, 2022	22.58	22.95	22.27	22.87
2625	NASDAQ	ACT	Thu, Mar 24, 2022	22.05	22.51	22.04	22.45
2624	NASDAQ	ACT	Wed, Mar 23, 2022	22.40	22.63	22.05	22.13
2623	NASDAQ	ACT	Tue, Mar 22, 2022	22.47	23.12	22.33	22.50
2622	NASDAQ	ACT	Mon, Mar 21, 2022	22.18	22.63	21.58	22.36
2621	NASDAQ	ACT	Fri, Mar 18, 2022	21.87	22.14	21.49	21.95
2620	NASDAQ	ACT	Thu, Mar 17, 2022	22.08	22.39	21.75	21.88
2619	NASDAQ	ACT	Wed, Mar 16, 2022	21.55	22.12	21.35	22.04
2618	NASDAQ	ACT	Tue, Mar 15, 2022	21.28	21.56	20.98	21.25
2617	NASDAQ	ACT	Mon, Mar 14, 2022	21.11	21.77	20.97	21.24
2616	NASDAQ	ACT	Fri, Mar 11, 2022	20.56	20.98	20.40	20.89
2615	NASDAQ	ACT	Thu, Mar 10, 2022	20.01	20.41	20.00	20.32
2614	NASDAQ	ACT	Wed, Mar 9, 2022	20.16	20.52	20.09	20.36
2613	NASDAQ	ACT	Tue, Mar 8, 2022	19.56	20.10	19.21	19.77
2612	NASDAQ	ACT	Mon, Mar 7, 2022	20.19	20.19	19.46	19.50
2611	NASDAQ	ACT	Fri, Mar 4, 2022	20.28	20.78	19.76	20.19
2610	NASDAQ	ACT	Thu, Mar 3, 2022	20.75	21.28	20.09	20.65
2609	NASDAQ	ACT	Wed, Mar 2, 2022	20.04	20.89	20.04	20.75
2608	NASDAQ	ACT	Tue, Mar 1, 2022	20.59	20.78	19.97	20.09
2607	NASDAQ	ACT	Mon, Feb 28, 2022	20.83	21.09	20.59	20.80
2606	NASDAQ	ACT	Fri, Feb 25, 2022	20.76	21.25	20.23	21.18
2605	NASDAQ	ACT	Thu, Feb 24, 2022	20.44	20.87	20.15	20.70
2604	NASDAQ	ACT	Wed, Feb 23, 2022	21.23	21.39	20.76	20.90
2603	NASDAQ	ACT	Tue, Feb 22, 2022	21.48	21.62	20.87	21.10
2602	NASDAQ	ACT	Fri, Feb 18, 2022	21.99	22.29	21.50	21.58
2601	NASDAQ	ACT	Thu, Feb 17, 2022	22.51	22.64	21.91	22.11
2600	NASDAQ	ACT	Wed, Feb 16, 2022	22.16	23.09	22.10	22.63
2599	NASDAQ	ACT	Tue, Feb 15, 2022	22.41	22.97	22.11	22.31
2598	NASDAQ	ACT	Mon, Feb 14, 2022	22.22	22.70	21.90	22.15
2597	NASDAQ	ACT	Fri, Feb 11, 2022	22.82	22.90	21.99	22.15
2596	NASDAQ	ACT	Thu, Feb 10, 2022	22.05	23.09	22.05	22.66
2595	NASDAQ	ACT	Wed, Feb 9, 2022	22.52	22.70	22.20	22.33
2594	NASDAQ	ACT	Tue, Feb 8, 2022	21.56	22.05	21.50	21.87
2593	NASDAQ	ACT	Mon, Feb 7, 2022	21.01	21.46	20.93	21.41
2592	NASDAQ	ACT	Fri, Feb 4, 2022	21.25	21.38	20.86	21.04
2591	NASDAQ	ACT	Thu, Feb 3, 2022	21.70	21.70	21.19	21.25
2590	NASDAQ	ACT	Wed, Feb 2, 2022	21.53	22.11	21.40	21.64
2589	NASDAQ	ACT	Tue, Feb 1, 2022	21.83	22.22	21.62	22.14
2588	NASDAQ	ACT	Mon, Jan 31, 2022	21.08	21.94	21.06	21.88
2587	NASDAQ	ACT	Fri, Jan 28, 2022	20.84	21.40	20.53	21.14
2586	NASDAQ	ACT	Thu, Jan 27, 2022	21.22	21.76	20.73	20.86
2585	NASDAQ	ACT	Wed, Jan 26, 2022	21.45	21.90	20.63	21.03
2584	NASDAQ	ACT	Tue, Jan 25, 2022	20.93	21.73	20.48	21.19
2583	NASDAQ	ACT	Mon, Jan 24, 2022	20.82	21.30	20.40	20.98
2582	NASDAQ	ACT	Fri, Jan 21, 2022	20.98	21.62	20.94	21.08
2581	NASDAQ	ACT	Thu, Jan 20, 2022	21.76	21.94	21.02	21.19
2580	NASDAQ	ACT	Wed, Jan 19, 2022	21.91	22.54	21.58	21.67
2579	NASDAQ	ACT	Tue, Jan 18, 2022	22.28	22.38	21.64	21.76
2578	NASDAQ	ACT	Fri, Jan 14, 2022	22.07	22.45	21.85	22.34
2577	NASDAQ	ACT	Thu, Jan 13, 2022	22.57	22.69	22.08	22.28
2576	NASDAQ	ACT	Wed, Jan 12, 2022	21.91	22.46	21.86	22.36
2575	NASDAQ	ACT	Tue, Jan 11, 2022	22.43	22.59	21.75	21.92
2574	NASDAQ	ACT	Mon, Jan 10, 2022	22.14	22.28	21.67	22.14
2573	NASDAQ	ACT	Fri, Jan 7, 2022	21.83	22.36	21.83	22.24
2572	NASDAQ	ACT	Thu, Jan 6, 2022	21.85	22.01	21.38	21.97
2571	NASDAQ	ACT	Wed, Jan 5, 2022	21.68	22.07	21.56	21.71
2570	NASDAQ	ACT	Tue, Jan 4, 2022	21.27	21.80	21.23	21.68
2569	NASDAQ	ACT	Mon, Jan 3, 2022	20.73	21.42	20.73	21.23
2568	NASDAQ	ACT	Fri, Dec 31, 2021	20.45	20.80	20.41	20.67
2567	NASDAQ	ACT	Thu, Dec 30, 2021	20.47	20.93	20.34	20.55
2566	NASDAQ	ACT	Wed, Dec 29, 2021	20.12	20.50	20.12	20.38
2565	NASDAQ	ACT	Tue, Dec 28, 2021	20.24	20.40	19.99	20.20
2564	NASDAQ	ACT	Mon, Dec 27, 2021	20.07	20.25	19.80	20.22
2563	NASDAQ	ACT	Thu, Dec 23, 2021	19.88	20.21	19.88	20.01
2562	NASDAQ	ACT	Wed, Dec 22, 2021	19.61	19.92	19.57	19.78
2561	NASDAQ	ACT	Tue, Dec 21, 2021	19.55	19.85	19.34	19.60
2560	NASDAQ	ACT	Mon, Dec 20, 2021	19.52	19.72	19.05	19.35
2559	NASDAQ	ACT	Fri, Dec 17, 2021	20.46	21.15	18.76	19.30
2558	NASDAQ	ACT	Thu, Dec 16, 2021	21.29	21.90	20.41	20.61
2557	NASDAQ	ACT	Wed, Dec 15, 2021	20.64	21.55	20.59	21.25
2556	NASDAQ	ACT	Tue, Dec 14, 2021	20.80	21.27	20.62	20.82
2555	NASDAQ	ACT	Mon, Dec 13, 2021	20.84	20.84	20.50	20.70
2554	NASDAQ	ACT	Fri, Dec 10, 2021	20.72	21.34	20.71	20.81
2553	NASDAQ	ACT	Thu, Dec 9, 2021	20.82	20.93	20.43	20.76
2552	NASDAQ	ACT	Wed, Dec 8, 2021	21.35	21.36	20.79	20.97
2551	NASDAQ	ACT	Tue, Dec 7, 2021	21.50	21.55	20.94	21.40
2550	NASDAQ	ACT	Mon, Dec 6, 2021	21.11	21.60	21.01	21.33
2549	NASDAQ	ACT	Fri, Dec 3, 2021	21.51	21.60	20.80	21.17
2548	NASDAQ	ACT	Thu, Dec 2, 2021	21.00	21.64	20.73	21.36
2547	NASDAQ	ACT	Wed, Dec 1, 2021	21.02	21.51	20.75	20.89
2546	NASDAQ	ACT	Tue, Nov 30, 2021	20.80	21.13	20.69	20.76
2545	NASDAQ	ACT	Mon, Nov 29, 2021	21.78	21.78	20.81	20.93
2544	NASDAQ	ACT	Fri, Nov 26, 2021	21.50	21.53	20.82	21.40
2543	NASDAQ	ACT	Wed, Nov 24, 2021	21.39	21.99	21.25	21.64
2542	NASDAQ	ACT	Tue, Nov 23, 2021	23.28	23.38	22.21	22.89
2541	NASDAQ	ACT	Mon, Nov 22, 2021	23.21	23.64	23.10	23.14
2540	NASDAQ	ACT	Fri, Nov 19, 2021	23.25	23.53	22.84	23.02
2539	NASDAQ	ACT	Thu, Nov 18, 2021	23.06	23.30	22.57	23.16
2538	NASDAQ	ACT	Wed, Nov 17, 2021	23.06	23.10	22.35	22.95
2537	NASDAQ	ACT	Tue, Nov 16, 2021	22.99	23.30	22.75	23.24
2536	NASDAQ	ACT	Mon, Nov 15, 2021	22.48	22.81	22.41	22.80
2535	NASDAQ	ACT	Fri, Nov 12, 2021	22.02	22.28	21.88	22.00
2534	NASDAQ	ACT	Thu, Nov 11, 2021	22.37	23.10	21.88	21.96
2533	NASDAQ	ACT	Wed, Nov 10, 2021	22.43	22.55	22.12	22.31
2532	NASDAQ	ACT	Tue, Nov 9, 2021	23.00	23.03	22.36	22.45
2531	NASDAQ	ACT	Mon, Nov 8, 2021	23.27	23.75	23.07	23.17
2530	NASDAQ	ACT	Fri, Nov 5, 2021	23.69	23.91	23.11	23.23
2529	NASDAQ	ACT	Thu, Nov 4, 2021	23.20	24.00	23.14	23.52
2528	NASDAQ	ACT	Wed, Nov 3, 2021	22.64	24.00	22.37	23.36
2527	NASDAQ	ACT	Tue, Nov 2, 2021	23.27	23.27	22.56	22.64
2526	NASDAQ	ACT	Mon, Nov 1, 2021	22.81	23.22	22.72	23.10
2525	NASDAQ	ACT	Fri, Oct 29, 2021	22.49	23.26	22.49	22.98
2524	NASDAQ	ACT	Thu, Oct 28, 2021	23.04	23.25	22.91	23.06
2523	NASDAQ	ACT	Wed, Oct 27, 2021	22.50	23.23	22.50	22.99
2522	NASDAQ	ACT	Tue, Oct 26, 2021	22.58	22.76	22.35	22.50
2521	NASDAQ	ACT	Mon, Oct 25, 2021	23.00	23.15	22.57	22.71
2520	NASDAQ	ACT	Fri, Oct 22, 2021	22.98	23.27	22.78	22.98
2519	NASDAQ	ACT	Thu, Oct 21, 2021	23.04	23.25	22.55	22.99
2518	NASDAQ	ACT	Wed, Oct 20, 2021	23.05	23.33	22.52	23.15
2517	NASDAQ	ACT	Tue, Oct 19, 2021	21.95	22.77	21.53	22.51
2516	NASDAQ	ACT	Mon, Oct 18, 2021	21.71	21.91	21.57	21.79
2515	NASDAQ	ACT	Fri, Oct 15, 2021	21.50	21.69	20.89	21.56
2514	NASDAQ	ACT	Thu, Oct 14, 2021	20.99	21.60	20.85	21.32
2513	NASDAQ	ACT	Wed, Oct 13, 2021	20.40	21.03	20.21	20.75
2512	NASDAQ	ACT	Tue, Oct 12, 2021	20.77	20.93	20.44	20.50
2511	NASDAQ	ACT	Mon, Oct 11, 2021	20.73	21.49	20.36	20.45
2510	NASDAQ	ACT	Fri, Oct 8, 2021	21.05	21.44	20.82	20.91
2509	NASDAQ	ACT	Thu, Oct 7, 2021	21.10	21.20	20.51	20.91
2508	NASDAQ	ACT	Wed, Oct 6, 2021	20.81	21.17	20.56	21.00
2507	NASDAQ	ACT	Tue, Oct 5, 2021	21.39	21.42	20.15	20.84
2506	NASDAQ	ACT	Mon, Oct 4, 2021	21.67	21.84	20.93	21.26
2505	NASDAQ	ACT	Fri, Oct 1, 2021	22.05	22.21	21.66	21.77
2504	NASDAQ	ACT	Thu, Sep 30, 2021	21.81	22.13	21.69	21.93
2503	NASDAQ	ACT	Wed, Sep 29, 2021	21.86	22.06	21.61	21.98
2502	NASDAQ	ACT	Tue, Sep 28, 2021	21.79	21.94	21.55	21.85
2501	NASDAQ	ACT	Mon, Sep 27, 2021	22.22	22.22	21.63	21.79
2500	NASDAQ	ACT	Fri, Sep 24, 2021	21.67	22.06	20.80	21.85
2499	NASDAQ	ACT	Thu, Sep 23, 2021	21.35	22.12	21.35	21.78
2498	NASDAQ	ACT	Wed, Sep 22, 2021	20.05	21.58	19.90	21.34
2497	NASDAQ	ACT	Tue, Sep 21, 2021	20.24	20.73	19.94	20.01
2496	NASDAQ	ACT	Mon, Sep 20, 2021	19.48	20.42	19.25	19.85
2495	NASDAQ	ACT	Fri, Sep 17, 2021	20.29	20.94	20.00	20.00
2494	NASDAQ	ACT	Thu, Sep 16, 2021	20.00	21.35	19.51	20.49
2493	NASDAQ	ACT	Wed, Sep 13, 2017	67.69	67.94	65.41	66.31
2492	NASDAQ	ACT	Tue, Sep 12, 2017	68.24	68.95	67.50	67.88
2491	NASDAQ	ACT	Mon, Sep 11, 2017	66.00	69.33	66.00	68.00
2490	NASDAQ	ACT	Fri, Sep 8, 2017	65.70	65.86	65.28	65.59
2489	NASDAQ	ACT	Thu, Sep 7, 2017	65.19	66.45	64.97	65.93
2488	NASDAQ	ACT	Wed, Sep 6, 2017	65.00	65.38	64.46	64.97
2487	NASDAQ	ACT	Tue, Sep 5, 2017	64.07	64.81	63.74	64.78
2486	NASDAQ	ACT	Fri, Sep 1, 2017	64.46	64.46	63.75	64.03
2485	NASDAQ	ACT	Thu, Aug 31, 2017	64.26	64.73	64.21	64.36
2484	NASDAQ	ACT	Wed, Aug 30, 2017	63.72	64.21	63.58	64.21
2483	NASDAQ	ACT	Tue, Aug 29, 2017	63.75	64.13	63.61	63.78
2482	NASDAQ	ACT	Mon, Aug 28, 2017	64.09	64.57	63.47	63.76
2481	NASDAQ	ACT	Fri, Aug 25, 2017	63.83	64.51	63.83	64.11
2480	NASDAQ	ACT	Thu, Aug 24, 2017	64.15	64.49	63.86	63.93
2479	NASDAQ	ACT	Wed, Aug 23, 2017	63.80	64.34	63.62	64.09
2478	NASDAQ	ACT	Tue, Aug 22, 2017	63.16	64.05	62.99	63.79
2477	NASDAQ	ACT	Mon, Aug 21, 2017	62.32	63.36	62.27	63.11
2476	NASDAQ	ACT	Fri, Aug 18, 2017	62.55	62.65	61.76	62.29
2475	NASDAQ	ACT	Thu, Aug 17, 2017	63.10	63.41	62.51	62.57
2474	NASDAQ	ACT	Wed, Aug 16, 2017	62.54	63.36	62.50	63.16
2473	NASDAQ	ACT	Tue, Aug 15, 2017	61.79	62.47	61.49	62.47
2472	NASDAQ	ACT	Mon, Aug 14, 2017	60.83	62.35	60.83	62.20
2471	NASDAQ	ACT	Fri, Aug 11, 2017	61.08	61.09	60.03	60.43
2470	NASDAQ	ACT	Thu, Aug 10, 2017	61.94	62.17	61.17	61.19
2469	NASDAQ	ACT	Wed, Aug 9, 2017	61.76	62.21	61.42	62.21
2468	NASDAQ	ACT	Tue, Aug 8, 2017	61.91	62.12	61.40	61.77
2467	NASDAQ	ACT	Mon, Aug 7, 2017	62.59	62.59	61.82	61.95
2466	NASDAQ	ACT	Fri, Aug 4, 2017	62.92	63.13	62.36	62.56
2465	NASDAQ	ACT	Thu, Aug 3, 2017	63.50	63.52	62.30	62.84
2464	NASDAQ	ACT	Wed, Aug 2, 2017	63.49	63.70	62.83	63.60
2463	NASDAQ	ACT	Tue, Aug 1, 2017	62.50	63.92	62.48	63.48
2462	NASDAQ	ACT	Mon, Jul 31, 2017	60.74	62.37	60.74	62.33
2461	NASDAQ	ACT	Fri, Jul 28, 2017	61.57	62.00	60.80	60.98
2460	NASDAQ	ACT	Thu, Jul 27, 2017	61.81	62.08	60.87	61.55
2459	NASDAQ	ACT	Wed, Jul 26, 2017	60.73	61.38	60.61	61.26
2458	NASDAQ	ACT	Tue, Jul 25, 2017	61.30	61.30	60.39	60.70
2457	NASDAQ	ACT	Mon, Jul 24, 2017	60.76	61.41	60.50	61.16
2456	NASDAQ	ACT	Fri, Jul 21, 2017	60.54	60.86	60.37	60.69
2455	NASDAQ	ACT	Thu, Jul 20, 2017	60.68	61.07	60.46	60.52
2454	NASDAQ	ACT	Wed, Jul 19, 2017	60.95	61.13	60.19	60.69
2453	NASDAQ	ACT	Tue, Jul 18, 2017	60.90	61.30	60.61	60.96
2452	NASDAQ	ACT	Mon, Jul 17, 2017	60.71	60.90	60.43	60.82
2451	NASDAQ	ACT	Fri, Jul 14, 2017	61.21	61.70	60.51	60.58
2450	NASDAQ	ACT	Thu, Jul 13, 2017	60.32	60.92	60.09	60.80
2449	NASDAQ	ACT	Wed, Jul 12, 2017	59.53	60.58	59.53	60.43
2448	NASDAQ	ACT	Tue, Jul 11, 2017	59.35	59.72	58.82	59.18
2447	NASDAQ	ACT	Mon, Jul 10, 2017	59.63	60.14	59.36	59.36
2446	NASDAQ	ACT	Fri, Jul 7, 2017	59.39	60.05	59.21	59.61
2445	NASDAQ	ACT	Thu, Jul 6, 2017	59.72	59.97	58.87	59.27
2444	NASDAQ	ACT	Wed, Jul 5, 2017	60.81	61.38	59.69	60.39
2443	NASDAQ	ACT	Mon, Jul 3, 2017	61.35	61.53	60.37	61.24
2442	NASDAQ	ACT	Fri, Jun 30, 2017	61.00	61.27	60.76	61.16
2441	NASDAQ	ACT	Thu, Jun 29, 2017	62.25	62.25	60.56	61.08
2440	NASDAQ	ACT	Wed, Jun 28, 2017	63.65	63.69	62.34	62.21
2439	NASDAQ	ACT	Tue, Jun 27, 2017	65.04	65.11	63.57	63.57
2438	NASDAQ	ACT	Mon, Jun 26, 2017	65.41	65.79	64.98	65.11
2437	NASDAQ	ACT	Fri, Jun 23, 2017	65.58	66.18	65.11	65.21
2436	NASDAQ	ACT	Thu, Jun 22, 2017	64.33	65.80	64.14	65.69
2435	NASDAQ	ACT	Wed, Jun 21, 2017	63.92	64.76	63.85	64.65
2434	NASDAQ	ACT	Tue, Jun 20, 2017	63.20	63.91	63.07	63.81
2433	NASDAQ	ACT	Mon, Jun 19, 2017	63.45	63.46	62.62	63.23
2432	NASDAQ	ACT	Fri, Jun 16, 2017	63.52	64.06	62.95	63.29
2431	NASDAQ	ACT	Thu, Jun 15, 2017	63.31	64.36	63.27	63.95
2430	NASDAQ	ACT	Wed, Jun 14, 2017	62.98	64.40	62.88	63.81
2429	NASDAQ	ACT	Tue, Jun 13, 2017	61.70	62.58	61.33	62.58
2428	NASDAQ	ACT	Mon, Jun 12, 2017	60.16	61.76	59.59	61.71
2427	NASDAQ	ACT	Fri, Jun 9, 2017	61.35	63.46	60.05	60.80
2426	NASDAQ	ACT	Thu, Jun 8, 2017	55.75	55.75	54.40	55.36
2425	NASDAQ	ACT	Wed, Jun 7, 2017	54.80	55.56	54.64	55.54
2424	NASDAQ	ACT	Tue, Jun 6, 2017	55.20	55.43	54.67	54.80
2423	NASDAQ	ACT	Mon, Jun 5, 2017	55.96	56.15	54.96	55.15
2422	NASDAQ	ACT	Fri, Jun 2, 2017	54.83	56.50	54.66	56.16
2421	NASDAQ	ACT	Thu, Jun 1, 2017	54.53	54.76	54.06	54.34
2420	NASDAQ	ACT	Wed, May 31, 2017	54.58	55.23	54.30	54.63
2419	NASDAQ	ACT	Tue, May 30, 2017	54.34	54.66	54.23	54.47
2418	NASDAQ	ACT	Fri, May 26, 2017	55.17	55.24	53.80	54.34
2417	NASDAQ	ACT	Thu, May 25, 2017	53.96	55.58	53.81	55.01
2416	NASDAQ	ACT	Wed, May 24, 2017	52.69	53.97	52.69	53.71
2415	NASDAQ	ACT	Tue, May 23, 2017	52.69	52.78	52.29	52.69
2414	NASDAQ	ACT	Mon, May 22, 2017	51.82	52.54	51.82	52.40
2413	NASDAQ	ACT	Fri, May 19, 2017	51.49	52.34	51.35	51.87
2412	NASDAQ	ACT	Thu, May 18, 2017	52.19	52.19	51.09	51.63
2411	NASDAQ	ACT	Wed, May 17, 2017	52.72	53.10	52.07	52.10
2410	NASDAQ	ACT	Tue, May 16, 2017	52.83	52.96	52.13	52.89
2409	NASDAQ	ACT	Mon, May 15, 2017	52.61	53.23	52.23	52.83
2408	NASDAQ	ACT	Fri, May 12, 2017	52.32	52.53	51.97	52.52
2407	NASDAQ	ACT	Thu, May 11, 2017	51.61	52.11	51.25	52.05
2406	NASDAQ	ACT	Wed, May 10, 2017	51.63	51.89	51.37	51.58
2405	NASDAQ	ACT	Tue, May 9, 2017	51.76	51.92	51.34	51.51
2404	NASDAQ	ACT	Mon, May 8, 2017	51.34	51.71	50.82	51.69
2403	NASDAQ	ACT	Fri, May 5, 2017	50.46	51.17	50.17	51.15
2402	NASDAQ	ACT	Thu, May 4, 2017	49.76	50.41	49.29	50.35
2401	NASDAQ	ACT	Wed, May 3, 2017	51.33	51.33	49.89	49.91
2400	NASDAQ	ACT	Tue, May 2, 2017	52.10	52.49	50.82	51.34
2399	NASDAQ	ACT	Mon, May 1, 2017	51.55	51.78	50.74	51.44
2398	NASDAQ	ACT	Fri, Apr 28, 2017	52.33	52.45	51.38	51.55
2397	NASDAQ	ACT	Thu, Apr 27, 2017	51.55	53.31	51.20	52.41
2396	NASDAQ	ACT	Wed, Apr 26, 2017	50.37	50.76	50.04	50.45
2395	NASDAQ	ACT	Tue, Apr 25, 2017	49.86	50.45	49.76	50.42
2394	NASDAQ	ACT	Mon, Apr 24, 2017	51.27	51.49	49.37	49.83
2393	NASDAQ	ACT	Fri, Apr 21, 2017	51.95	52.00	51.19	51.20
2392	NASDAQ	ACT	Thu, Apr 20, 2017	51.79	52.15	51.55	52.02
2391	NASDAQ	ACT	Wed, Apr 19, 2017	51.09	51.71	51.00	51.69
2390	NASDAQ	ACT	Tue, Apr 18, 2017	51.28	51.73	50.85	51.03
2389	NASDAQ	ACT	Mon, Apr 17, 2017	50.92	51.33	50.75	51.20
2388	NASDAQ	ACT	Thu, Apr 13, 2017	50.84	51.18	50.54	50.66
2387	NASDAQ	ACT	Wed, Apr 12, 2017	51.15	51.19	50.54	50.80
2386	NASDAQ	ACT	Tue, Apr 11, 2017	50.88	51.25	50.60	51.25
2385	NASDAQ	ACT	Mon, Apr 10, 2017	50.82	50.96	50.60	50.81
2384	NASDAQ	ACT	Fri, Apr 7, 2017	50.61	51.40	50.34	50.79
2383	NASDAQ	ACT	Thu, Apr 6, 2017	50.13	50.67	49.85	50.55
2382	NASDAQ	ACT	Wed, Apr 5, 2017	49.70	50.78	49.52	50.12
2381	NASDAQ	ACT	Tue, Apr 4, 2017	49.46	49.90	49.35	49.68
2380	NASDAQ	ACT	Mon, Apr 3, 2017	49.58	49.72	48.70	49.55
2379	NASDAQ	ACT	Fri, Mar 31, 2017	48.63	50.18	48.55	49.59
2378	NASDAQ	ACT	Thu, Mar 30, 2017	48.21	48.66	48.03	48.65
2377	NASDAQ	ACT	Wed, Mar 29, 2017	48.32	48.87	48.20	48.21
2376	NASDAQ	ACT	Tue, Mar 28, 2017	48.28	48.44	47.64	48.40
2375	NASDAQ	ACT	Mon, Mar 27, 2017	49.13	49.41	47.87	48.26
2374	NASDAQ	ACT	Fri, Mar 24, 2017	49.46	49.60	49.00	49.30
2373	NASDAQ	ACT	Thu, Mar 23, 2017	48.60	50.06	48.50	49.29
2372	NASDAQ	ACT	Wed, Mar 22, 2017	47.96	48.85	47.39	48.62
2371	NASDAQ	ACT	Tue, Mar 21, 2017	48.24	48.47	47.64	47.68
2370	NASDAQ	ACT	Mon, Mar 20, 2017	48.24	48.51	47.93	48.08
2369	NASDAQ	ACT	Fri, Mar 17, 2017	48.00	48.45	47.89	48.25
2368	NASDAQ	ACT	Thu, Mar 16, 2017	49.14	50.07	47.68	48.02
2367	NASDAQ	ACT	Wed, Mar 15, 2017	47.62	48.69	47.43	48.28
2366	NASDAQ	ACT	Tue, Mar 14, 2017	47.53	47.58	47.10	47.42
2365	NASDAQ	ACT	Mon, Mar 13, 2017	47.65	47.84	47.27	47.67
2364	NASDAQ	ACT	Fri, Mar 10, 2017	48.07	48.51	47.07	47.59
2363	NASDAQ	ACT	Thu, Mar 9, 2017	47.36	48.04	47.09	47.43
2362	NASDAQ	ACT	Wed, Mar 8, 2017	48.65	48.65	47.15	47.27
2361	NASDAQ	ACT	Tue, Mar 7, 2017	49.56	49.84	48.67	48.78
2360	NASDAQ	ACT	Mon, Mar 6, 2017	50.30	50.40	49.42	49.76
2359	NASDAQ	ACT	Fri, Mar 3, 2017	50.72	50.75	49.82	50.27
2358	NASDAQ	ACT	Thu, Mar 2, 2017	50.90	51.36	50.69	50.84
2357	NASDAQ	ACT	Wed, Mar 1, 2017	51.45	51.45	50.48	50.92
2356	NASDAQ	ACT	Tue, Feb 28, 2017	50.77	51.69	50.51	51.49
2355	NASDAQ	ACT	Mon, Feb 27, 2017	51.78	52.01	50.71	50.78
2354	NASDAQ	ACT	Fri, Feb 24, 2017	51.34	52.03	50.78	51.67
2353	NASDAQ	ACT	Thu, Feb 23, 2017	50.00	51.64	49.12	51.26
2352	NASDAQ	ACT	Wed, Feb 22, 2017	50.02	50.37	49.54	50.07
2351	NASDAQ	ACT	Tue, Feb 21, 2017	49.67	50.12	49.11	50.04
2350	NASDAQ	ACT	Fri, Feb 17, 2017	49.10	49.66	48.79	49.30
2349	NASDAQ	ACT	Thu, Feb 16, 2017	49.09	49.70	48.63	48.95
2348	NASDAQ	ACT	Wed, Feb 15, 2017	48.89	49.15	48.41	49.13
2347	NASDAQ	ACT	Tue, Feb 14, 2017	49.64	49.64	48.94	49.17
2346	NASDAQ	ACT	Mon, Feb 13, 2017	49.58	50.01	49.39	49.79
2345	NASDAQ	ACT	Fri, Feb 10, 2017	49.14	49.64	48.78	49.64
2344	NASDAQ	ACT	Thu, Feb 9, 2017	49.04	49.27	48.71	49.01
2343	NASDAQ	ACT	Wed, Feb 8, 2017	48.25	49.28	47.85	48.99
2342	NASDAQ	ACT	Tue, Feb 7, 2017	48.17	48.75	48.06	48.26
2341	NASDAQ	ACT	Mon, Feb 6, 2017	48.52	48.54	47.90	48.13
2340	NASDAQ	ACT	Fri, Feb 3, 2017	48.00	48.52	47.92	48.22
2339	NASDAQ	ACT	Thu, Feb 2, 2017	47.68	47.81	47.35	47.64
2338	NASDAQ	ACT	Wed, Feb 1, 2017	47.51	47.85	47.32	47.48
2337	NASDAQ	ACT	Tue, Jan 31, 2017	47.36	48.11	47.33	47.48
2336	NASDAQ	ACT	Mon, Jan 30, 2017	47.50	47.50	47.01	47.31
2335	NASDAQ	ACT	Fri, Jan 27, 2017	47.87	47.95	47.15	47.54
2334	NASDAQ	ACT	Thu, Jan 26, 2017	47.67	48.26	47.34	47.79
2333	NASDAQ	ACT	Wed, Jan 25, 2017	48.12	48.28	47.49	47.53
2332	NASDAQ	ACT	Tue, Jan 24, 2017	47.68	48.45	47.40	48.07
2331	NASDAQ	ACT	Mon, Jan 23, 2017	47.92	48.14	47.59	47.75
2330	NASDAQ	ACT	Fri, Jan 20, 2017	46.63	48.32	46.55	47.91
2329	NASDAQ	ACT	Thu, Jan 19, 2017	46.47	46.77	45.91	46.71
2328	NASDAQ	ACT	Wed, Jan 18, 2017	46.93	47.38	46.77	46.86
2327	NASDAQ	ACT	Tue, Jan 17, 2017	47.20	47.42	46.87	47.05
2326	NASDAQ	ACT	Fri, Jan 13, 2017	47.01	47.29	46.74	46.97
2325	NASDAQ	ACT	Thu, Jan 12, 2017	47.10	47.29	46.45	47.07
2324	NASDAQ	ACT	Wed, Jan 11, 2017	47.09	47.33	46.71	46.93
2323	NASDAQ	ACT	Tue, Jan 10, 2017	46.92	47.39	46.73	47.04
2322	NASDAQ	ACT	Mon, Jan 9, 2017	47.23	47.56	46.76	46.98
2321	NASDAQ	ACT	Fri, Jan 6, 2017	47.57	48.00	47.17	47.25
2320	NASDAQ	ACT	Thu, Jan 5, 2017	45.99	47.95	45.97	47.86
2319	NASDAQ	ACT	Wed, Jan 4, 2017	44.62	46.28	44.47	46.01
2318	NASDAQ	ACT	Tue, Jan 3, 2017	43.93	44.58	43.71	44.26
2317	NASDAQ	ACT	Fri, Dec 30, 2016	43.92	43.94	43.53	43.93
2316	NASDAQ	ACT	Thu, Dec 29, 2016	43.07	43.97	42.83	43.93
2315	NASDAQ	ACT	Wed, Dec 28, 2016	43.46	43.59	42.58	42.82
2314	NASDAQ	ACT	Tue, Dec 27, 2016	43.90	44.27	43.54	43.47
2313	NASDAQ	ACT	Fri, Dec 23, 2016	43.39	43.97	43.25	43.90
2312	NASDAQ	ACT	Thu, Dec 22, 2016	42.95	43.40	42.54	43.14
2311	NASDAQ	ACT	Wed, Dec 21, 2016	43.70	44.35	42.96	43.05
2310	NASDAQ	ACT	Tue, Dec 20, 2016	43.38	44.37	43.31	43.75
2309	NASDAQ	ACT	Mon, Dec 19, 2016	42.90	44.04	42.70	43.45
2308	NASDAQ	ACT	Fri, Dec 16, 2016	43.07	43.77	42.31	43.16
2307	NASDAQ	ACT	Thu, Dec 15, 2016	42.35	43.52	42.26	42.76
2306	NASDAQ	ACT	Wed, Dec 14, 2016	43.83	43.83	42.57	42.61
2305	NASDAQ	ACT	Tue, Dec 13, 2016	43.00	43.95	42.92	43.58
2304	NASDAQ	ACT	Mon, Dec 12, 2016	42.22	43.04	42.03	42.77
2303	NASDAQ	ACT	Fri, Dec 9, 2016	42.53	42.99	41.95	42.22
2302	NASDAQ	ACT	Thu, Dec 8, 2016	41.16	42.61	41.12	42.54
2301	NASDAQ	ACT	Wed, Dec 7, 2016	39.95	41.01	39.86	40.96
2300	NASDAQ	ACT	Tue, Dec 6, 2016	40.36	40.69	39.62	39.74
2299	NASDAQ	ACT	Mon, Dec 5, 2016	40.31	40.37	39.83	40.32
2298	NASDAQ	ACT	Fri, Dec 2, 2016	39.86	40.57	39.70	40.14
2297	NASDAQ	ACT	Thu, Dec 1, 2016	40.35	40.42	38.95	39.55
2296	NASDAQ	ACT	Wed, Nov 30, 2016	41.81	41.81	40.52	40.66
2295	NASDAQ	ACT	Tue, Nov 29, 2016	41.46	42.53	41.38	42.22
2294	NASDAQ	ACT	Mon, Nov 28, 2016	41.88	42.37	41.47	41.51
2293	NASDAQ	ACT	Fri, Nov 25, 2016	41.05	41.70	41.05	41.38
2292	NASDAQ	ACT	Wed, Nov 23, 2016	41.23	41.60	40.75	41.00
2291	NASDAQ	ACT	Tue, Nov 22, 2016	39.93	41.73	39.73	41.65
2290	NASDAQ	ACT	Mon, Nov 21, 2016	39.54	40.13	39.36	39.49
2289	NASDAQ	ACT	Fri, Nov 18, 2016	38.35	39.47	38.35	39.31
2288	NASDAQ	ACT	Thu, Nov 17, 2016	39.22	39.64	38.14	38.18
2287	NASDAQ	ACT	Wed, Nov 16, 2016	39.03	39.33	38.56	39.15
2286	NASDAQ	ACT	Tue, Nov 15, 2016	39.67	40.08	38.68	38.93
2285	NASDAQ	ACT	Mon, Nov 14, 2016	38.92	39.52	38.43	39.48
2284	NASDAQ	ACT	Fri, Nov 11, 2016	39.24	39.82	38.83	38.98
2283	NASDAQ	ACT	Thu, Nov 10, 2016	40.11	40.25	38.93	39.21
2282	NASDAQ	ACT	Wed, Nov 9, 2016	40.29	40.92	39.50	40.07
2281	NASDAQ	ACT	Tue, Nov 8, 2016	40.30	41.21	40.13	41.12
2280	NASDAQ	ACT	Mon, Nov 7, 2016	39.89	40.82	39.70	40.48
2279	NASDAQ	ACT	Fri, Nov 4, 2016	39.19	39.75	39.00	39.25
2278	NASDAQ	ACT	Thu, Nov 3, 2016	38.73	39.23	38.54	39.06
2277	NASDAQ	ACT	Wed, Nov 2, 2016	39.40	39.53	38.80	38.81
2276	NASDAQ	ACT	Tue, Nov 1, 2016	40.65	40.81	39.13	39.23
2275	NASDAQ	ACT	Mon, Oct 31, 2016	41.29	41.37	40.57	40.81
2274	NASDAQ	ACT	Fri, Oct 28, 2016	41.45	42.27	41.06	41.24
2273	NASDAQ	ACT	Thu, Oct 27, 2016	41.51	41.63	38.65	40.26
2272	NASDAQ	ACT	Wed, Oct 26, 2016	42.90	42.90	42.09	42.23
2271	NASDAQ	ACT	Tue, Oct 25, 2016	42.70	43.22	42.58	42.92
2270	NASDAQ	ACT	Mon, Oct 24, 2016	43.89	44.38	42.64	42.75
2269	NASDAQ	ACT	Fri, Oct 21, 2016	42.90	43.98	42.81	43.80
2268	NASDAQ	ACT	Thu, Oct 20, 2016	42.96	43.43	42.76	43.34
2267	NASDAQ	ACT	Wed, Oct 19, 2016	42.80	43.33	42.58	43.17
2266	NASDAQ	ACT	Tue, Oct 18, 2016	42.21	43.17	41.98	42.85
2265	NASDAQ	ACT	Mon, Oct 17, 2016	41.11	42.11	40.58	41.87
2264	NASDAQ	ACT	Fri, Oct 14, 2016	41.33	41.77	41.01	41.14
2263	NASDAQ	ACT	Thu, Oct 13, 2016	40.57	41.53	40.35	41.43
2262	NASDAQ	ACT	Wed, Oct 12, 2016	39.55	40.71	39.51	40.56
2261	NASDAQ	ACT	Tue, Oct 11, 2016	39.63	39.82	39.21	39.37
2260	NASDAQ	ACT	Mon, Oct 10, 2016	39.12	40.18	39.12	39.77
2259	NASDAQ	ACT	Fri, Oct 7, 2016	38.61	40.48	38.52	39.16
2258	NASDAQ	ACT	Thu, Oct 6, 2016	38.10	38.37	37.54	38.02
2257	NASDAQ	ACT	Wed, Oct 5, 2016	39.00	39.38	38.16	38.28
2256	NASDAQ	ACT	Tue, Oct 4, 2016	40.55	40.55	39.08	38.91
2255	NASDAQ	ACT	Mon, Oct 3, 2016	41.20	41.22	40.28	40.45
2254	NASDAQ	ACT	Fri, Sep 30, 2016	42.11	42.20	41.23	41.25
2253	NASDAQ	ACT	Thu, Sep 29, 2016	42.40	42.40	41.20	41.79
2252	NASDAQ	ACT	Wed, Sep 28, 2016	42.62	42.76	42.20	42.45
2251	NASDAQ	ACT	Tue, Sep 27, 2016	43.16	43.16	42.21	42.36
2250	NASDAQ	ACT	Mon, Sep 26, 2016	42.98	43.29	42.63	42.99
2249	NASDAQ	ACT	Fri, Sep 23, 2016	43.64	43.86	42.79	43.00
2248	NASDAQ	ACT	Thu, Sep 22, 2016	43.20	43.99	43.09	43.96
2247	NASDAQ	ACT	Wed, Sep 21, 2016	42.64	43.12	41.58	42.75
2246	NASDAQ	ACT	Tue, Sep 20, 2016	43.45	43.46	42.37	42.40
2245	NASDAQ	ACT	Mon, Sep 19, 2016	42.88	43.35	42.66	43.24
2244	NASDAQ	ACT	Fri, Sep 16, 2016	42.26	42.80	42.02	42.75
2243	NASDAQ	ACT	Thu, Sep 15, 2016	42.32	42.66	42.05	42.57
2242	NASDAQ	ACT	Wed, Sep 14, 2016	42.60	42.83	42.10	42.40
2241	NASDAQ	ACT	Tue, Sep 13, 2016	43.38	43.38	41.90	42.05
2240	NASDAQ	ACT	Mon, Sep 12, 2016	42.74	43.76	42.59	43.52
2239	NASDAQ	ACT	Fri, Sep 9, 2016	43.50	43.76	42.69	42.96
2238	NASDAQ	ACT	Thu, Sep 8, 2016	44.16	44.57	43.91	44.00
2237	NASDAQ	ACT	Wed, Sep 7, 2016	44.00	44.57	43.58	44.41
2236	NASDAQ	ACT	Tue, Sep 6, 2016	43.21	44.06	42.84	44.04
2235	NASDAQ	ACT	Fri, Sep 2, 2016	42.30	43.87	42.29	43.00
2234	NASDAQ	ACT	Thu, Sep 1, 2016	42.21	42.35	41.53	42.13
2233	NASDAQ	ACT	Wed, Aug 31, 2016	43.00	43.02	42.34	42.40
2232	NASDAQ	ACT	Tue, Aug 30, 2016	43.21	43.21	42.66	43.00
2231	NASDAQ	ACT	Mon, Aug 29, 2016	43.12	43.44	42.79	43.21
2230	NASDAQ	ACT	Fri, Aug 26, 2016	42.60	43.04	42.25	43.00
2229	NASDAQ	ACT	Thu, Aug 25, 2016	43.50	43.64	42.20	42.64
2228	NASDAQ	ACT	Wed, Aug 24, 2016	45.45	45.68	43.55	43.68
2227	NASDAQ	ACT	Tue, Aug 23, 2016	45.12	45.68	45.12	45.40
2226	NASDAQ	ACT	Mon, Aug 22, 2016	44.45	45.04	44.24	45.04
2225	NASDAQ	ACT	Fri, Aug 19, 2016	44.53	44.56	43.60	44.50
2224	NASDAQ	ACT	Thu, Aug 18, 2016	45.08	45.20	43.96	44.59
2223	NASDAQ	ACT	Wed, Aug 17, 2016	45.30	45.31	43.94	45.18
2222	NASDAQ	ACT	Tue, Aug 16, 2016	46.31	46.31	45.31	45.35
2221	NASDAQ	ACT	Mon, Aug 15, 2016	47.24	47.44	46.22	46.35
2220	NASDAQ	ACT	Fri, Aug 12, 2016	47.35	48.20	46.93	47.17
2219	NASDAQ	ACT	Thu, Aug 11, 2016	46.90	47.49	46.88	47.25
2218	NASDAQ	ACT	Wed, Aug 10, 2016	46.76	46.97	46.50	46.87
2217	NASDAQ	ACT	Tue, Aug 9, 2016	46.00	46.96	45.50	46.78
2216	NASDAQ	ACT	Mon, Aug 8, 2016	46.44	46.46	45.90	46.14
2215	NASDAQ	ACT	Fri, Aug 5, 2016	46.67	46.91	46.26	46.47
2214	NASDAQ	ACT	Thu, Aug 4, 2016	46.66	46.89	46.35	46.51
2213	NASDAQ	ACT	Wed, Aug 3, 2016	46.86	46.98	46.31	46.50
2212	NASDAQ	ACT	Tue, Aug 2, 2016	47.65	47.96	46.58	46.76
2211	NASDAQ	ACT	Mon, Aug 1, 2016	47.87	48.03	47.24	47.83
2210	NASDAQ	ACT	Fri, Jul 29, 2016	47.53	48.97	47.49	47.83
2209	NASDAQ	ACT	Thu, Jul 28, 2016	45.94	47.45	45.77	47.40
2208	NASDAQ	ACT	Wed, Jul 27, 2016	45.17	46.04	44.91	45.90
2207	NASDAQ	ACT	Tue, Jul 26, 2016	46.30	46.46	45.66	45.83
2206	NASDAQ	ACT	Mon, Jul 25, 2016	47.36	47.52	46.16	46.21
2205	NASDAQ	ACT	Fri, Jul 22, 2016	46.23	47.97	46.12	47.30
2204	NASDAQ	ACT	Thu, Jul 21, 2016	47.02	47.16	45.75	46.30
2203	NASDAQ	ACT	Wed, Jul 20, 2016	47.37	47.57	46.88	47.01
2202	NASDAQ	ACT	Tue, Jul 19, 2016	47.26	47.45	46.65	47.42
2201	NASDAQ	ACT	Mon, Jul 18, 2016	46.69	47.45	46.54	47.23
2200	NASDAQ	ACT	Fri, Jul 15, 2016	46.16	46.85	46.15	46.49
2199	NASDAQ	ACT	Thu, Jul 14, 2016	47.50	47.69	46.55	46.58
2198	NASDAQ	ACT	Wed, Jul 13, 2016	47.80	47.91	47.50	47.57
2197	NASDAQ	ACT	Tue, Jul 12, 2016	47.64	48.31	47.62	47.81
2196	NASDAQ	ACT	Mon, Jul 11, 2016	48.00	48.14	47.30	47.87
2195	NASDAQ	ACT	Fri, Jul 8, 2016	47.71	48.11	47.25	48.05
2194	NASDAQ	ACT	Thu, Jul 7, 2016	48.19	48.19	47.29	47.54
2193	NASDAQ	ACT	Wed, Jul 6, 2016	47.95	48.57	47.90	48.43
2192	NASDAQ	ACT	Tue, Jul 5, 2016	47.90	48.37	47.63	48.02
2191	NASDAQ	ACT	Fri, Jul 1, 2016	47.56	48.25	47.56	47.91
2190	NASDAQ	ACT	Thu, Jun 30, 2016	46.67	47.54	46.51	47.54
2189	NASDAQ	ACT	Wed, Jun 29, 2016	46.12	46.79	46.01	46.78
2188	NASDAQ	ACT	Tue, Jun 28, 2016	46.22	46.51	45.82	45.81
2187	NASDAQ	ACT	Mon, Jun 27, 2016	46.08	46.18	45.29	45.81
2186	NASDAQ	ACT	Fri, Jun 24, 2016	45.29	46.46	44.87	46.15
2185	NASDAQ	ACT	Thu, Jun 23, 2016	47.06	47.32	46.11	46.26
2184	NASDAQ	ACT	Wed, Jun 22, 2016	46.05	46.42	45.91	46.15
2183	NASDAQ	ACT	Tue, Jun 21, 2016	46.14	46.38	45.96	46.17
2182	NASDAQ	ACT	Mon, Jun 20, 2016	46.28	46.72	46.15	46.16
2181	NASDAQ	ACT	Fri, Jun 17, 2016	46.46	46.46	45.36	46.08
2180	NASDAQ	ACT	Thu, Jun 16, 2016	45.97	46.42	45.65	46.34
2179	NASDAQ	ACT	Wed, Jun 15, 2016	45.85	46.41	45.78	46.07
2178	NASDAQ	ACT	Tue, Jun 14, 2016	45.42	45.95	45.16	45.72
2177	NASDAQ	ACT	Mon, Jun 13, 2016	45.80	45.98	45.20	45.37
2176	NASDAQ	ACT	Fri, Jun 10, 2016	46.30	46.64	45.54	45.71
2175	NASDAQ	ACT	Thu, Jun 9, 2016	46.20	46.77	46.17	46.56
2174	NASDAQ	ACT	Wed, Jun 8, 2016	46.00	46.67	45.71	46.32
2173	NASDAQ	ACT	Tue, Jun 7, 2016	44.59	45.89	44.55	45.87
2172	NASDAQ	ACT	Mon, Jun 6, 2016	44.16	44.95	44.04	44.74
2171	NASDAQ	ACT	Fri, Jun 3, 2016	43.52	44.15	43.02	44.01
2170	NASDAQ	ACT	Thu, Jun 2, 2016	42.84	43.42	42.52	43.40
2169	NASDAQ	ACT	Wed, Jun 1, 2016	42.27	42.90	41.99	42.84
2168	NASDAQ	ACT	Tue, May 31, 2016	42.72	42.81	41.87	42.31
2167	NASDAQ	ACT	Fri, May 27, 2016	42.37	42.86	42.27	42.67
2166	NASDAQ	ACT	Thu, May 26, 2016	42.10	42.49	41.82	42.37
2165	NASDAQ	ACT	Wed, May 25, 2016	41.95	42.29	41.60	42.12
2164	NASDAQ	ACT	Tue, May 24, 2016	41.79	42.17	41.47	42.02
2163	NASDAQ	ACT	Mon, May 23, 2016	41.71	41.72	41.32	41.53
2162	NASDAQ	ACT	Fri, May 20, 2016	41.49	41.75	41.35	41.71
2161	NASDAQ	ACT	Thu, May 19, 2016	41.59	41.68	40.81	41.25
2160	NASDAQ	ACT	Wed, May 18, 2016	41.50	42.33	41.31	41.92
2159	NASDAQ	ACT	Tue, May 17, 2016	42.82	43.10	41.28	41.66
2158	NASDAQ	ACT	Mon, May 16, 2016	42.72	43.48	42.66	43.16
2157	NASDAQ	ACT	Fri, May 13, 2016	42.39	42.66	42.07	42.66
2156	NASDAQ	ACT	Thu, May 12, 2016	41.88	42.70	41.62	42.46
2155	NASDAQ	ACT	Wed, May 11, 2016	42.23	42.44	41.71	41.77
2154	NASDAQ	ACT	Tue, May 10, 2016	42.60	42.60	42.03	42.23
2153	NASDAQ	ACT	Mon, May 9, 2016	42.05	42.98	42.04	42.65
2152	NASDAQ	ACT	Fri, May 6, 2016	41.32	42.04	40.96	42.04
2151	NASDAQ	ACT	Thu, May 5, 2016	40.87	41.44	40.54	41.24
2150	NASDAQ	ACT	Wed, May 4, 2016	40.60	40.80	40.15	40.77
2149	NASDAQ	ACT	Tue, May 3, 2016	40.41	40.75	40.25	40.69
2148	NASDAQ	ACT	Mon, May 2, 2016	39.98	40.56	39.82	40.42
2147	NASDAQ	ACT	Fri, Apr 29, 2016	40.19	40.22	39.48	39.82
2146	NASDAQ	ACT	Thu, Apr 28, 2016	40.34	41.05	39.87	40.17
2145	NASDAQ	ACT	Wed, Apr 27, 2016	40.77	40.94	40.33	40.80
2144	NASDAQ	ACT	Tue, Apr 26, 2016	40.70	41.07	40.61	40.92
2143	NASDAQ	ACT	Mon, Apr 25, 2016	39.98	40.64	39.95	40.64
2142	NASDAQ	ACT	Fri, Apr 22, 2016	39.89	40.34	39.84	40.19
2141	NASDAQ	ACT	Thu, Apr 21, 2016	40.91	40.91	39.35	39.83
2140	NASDAQ	ACT	Wed, Apr 20, 2016	41.83	41.83	41.02	41.04
2139	NASDAQ	ACT	Tue, Apr 19, 2016	42.14	42.35	41.74	41.76
2138	NASDAQ	ACT	Mon, Apr 18, 2016	42.15	42.42	41.89	42.09
2137	NASDAQ	ACT	Fri, Apr 15, 2016	41.83	42.39	41.53	42.17
2136	NASDAQ	ACT	Thu, Apr 14, 2016	41.92	41.92	40.93	41.80
2135	NASDAQ	ACT	Wed, Apr 13, 2016	42.05	42.25	41.76	41.85
2134	NASDAQ	ACT	Tue, Apr 12, 2016	41.96	42.28	41.75	41.91
2133	NASDAQ	ACT	Mon, Apr 11, 2016	41.63	42.30	41.50	41.99
2132	NASDAQ	ACT	Fri, Apr 8, 2016	41.49	41.93	41.17	41.55
2131	NASDAQ	ACT	Thu, Apr 7, 2016	41.58	42.10	41.32	41.74
2130	NASDAQ	ACT	Wed, Apr 6, 2016	41.15	41.82	40.90	41.74
2129	NASDAQ	ACT	Tue, Apr 5, 2016	41.24	41.24	41.24	41.12
2128	NASDAQ	ACT	Mon, Apr 4, 2016	40.56	41.28	40.50	41.24
2127	NASDAQ	ACT	Fri, Apr 1, 2016	40.39	41.60	40.16	41.28
2126	NASDAQ	ACT	Thu, Mar 31, 2016	40.77	40.85	40.27	40.53
2125	NASDAQ	ACT	Wed, Mar 30, 2016	40.57	41.14	40.33	40.86
2124	NASDAQ	ACT	Tue, Mar 29, 2016	40.20	40.95	40.00	40.95
2123	NASDAQ	ACT	Mon, Mar 28, 2016	40.38	40.56	39.96	40.13
2122	NASDAQ	ACT	Thu, Mar 24, 2016	40.01	40.01	40.01	40.38
2121	NASDAQ	ACT	Wed, Mar 23, 2016	39.92	40.36	39.71	40.01
2120	NASDAQ	ACT	Tue, Mar 22, 2016	39.89	40.05	39.44	39.95
2119	NASDAQ	ACT	Mon, Mar 21, 2016	39.76	40.11	39.21	40.05
2118	NASDAQ	ACT	Fri, Mar 18, 2016	39.61	40.31	39.03	40.09
2117	NASDAQ	ACT	Thu, Mar 17, 2016	38.67	39.17	38.39	38.83
2116	NASDAQ	ACT	Wed, Mar 16, 2016	37.59	38.70	37.46	38.67
2115	NASDAQ	ACT	Tue, Mar 15, 2016	37.64	37.64	37.64	37.71
2114	NASDAQ	ACT	Mon, Mar 14, 2016	37.48	37.75	37.23	37.64
2113	NASDAQ	ACT	Fri, Mar 11, 2016	37.24	37.24	37.24	37.59
2112	NASDAQ	ACT	Thu, Mar 10, 2016	36.93	37.37	36.72	37.24
2111	NASDAQ	ACT	Wed, Mar 9, 2016	36.08	36.08	36.08	36.90
2110	NASDAQ	ACT	Tue, Mar 8, 2016	36.66	36.68	36.03	36.08
2109	NASDAQ	ACT	Mon, Mar 7, 2016	36.05	36.80	36.00	36.71
2108	NASDAQ	ACT	Fri, Mar 4, 2016	36.12	36.44	35.85	36.13
2107	NASDAQ	ACT	Thu, Mar 3, 2016	36.63	36.63	36.63	36.08
2106	NASDAQ	ACT	Wed, Mar 2, 2016	36.30	36.72	36.29	36.63
2105	NASDAQ	ACT	Tue, Mar 1, 2016	35.65	35.65	35.65	36.37
2104	NASDAQ	ACT	Mon, Feb 29, 2016	35.62	36.19	35.50	35.65
2103	NASDAQ	ACT	Fri, Feb 26, 2016	36.72	36.72	36.72	35.60
2102	NASDAQ	ACT	Thu, Feb 25, 2016	35.53	37.17	35.53	36.72
2101	NASDAQ	ACT	Wed, Feb 24, 2016	34.72	35.49	34.49	35.36
2100	NASDAQ	ACT	Tue, Feb 23, 2016	35.28	35.68	34.96	34.96
2099	NASDAQ	ACT	Mon, Feb 22, 2016	35.12	36.08	35.05	35.41
2098	NASDAQ	ACT	Fri, Feb 19, 2016	33.69	35.05	33.46	34.93
2097	NASDAQ	ACT	Thu, Feb 18, 2016	33.70	34.38	33.41	33.86
2096	NASDAQ	ACT	Wed, Feb 17, 2016	34.14	34.37	33.56	33.60
2095	NASDAQ	ACT	Tue, Feb 16, 2016	33.45	34.42	33.26	34.04
2094	NASDAQ	ACT	Fri, Feb 12, 2016	33.53	33.79	32.96	33.06
2093	NASDAQ	ACT	Thu, Feb 11, 2016	33.07	34.01	32.74	33.53
2092	NASDAQ	ACT	Wed, Feb 10, 2016	32.75	34.22	32.67	33.67
2091	NASDAQ	ACT	Tue, Feb 9, 2016	33.65	33.67	32.56	32.63
2090	NASDAQ	ACT	Mon, Feb 8, 2016	34.17	34.42	33.51	33.99
2089	NASDAQ	ACT	Fri, Feb 5, 2016	33.88	34.78	33.84	34.37
2088	NASDAQ	ACT	Thu, Feb 4, 2016	32.96	34.81	32.80	33.77
2087	NASDAQ	ACT	Wed, Feb 3, 2016	32.29	32.68	31.93	32.57
2086	NASDAQ	ACT	Tue, Feb 2, 2016	32.57	32.86	31.73	32.08
2085	NASDAQ	ACT	Mon, Feb 1, 2016	32.83	33.04	32.14	32.32
2084	NASDAQ	ACT	Fri, Jan 29, 2016	32.65	33.21	32.65	33.17
2083	NASDAQ	ACT	Thu, Jan 28, 2016	31.27	32.81	31.18	32.54
2082	NASDAQ	ACT	Wed, Jan 27, 2016	31.64	31.69	31.03	31.19
2081	NASDAQ	ACT	Tue, Jan 26, 2016	30.89	31.94	30.88	31.70
2080	NASDAQ	ACT	Mon, Jan 25, 2016	30.34	31.05	30.01	30.80
2079	NASDAQ	ACT	Fri, Jan 22, 2016	29.89	30.46	29.65	30.42
2078	NASDAQ	ACT	Thu, Jan 21, 2016	30.00	30.36	29.38	29.45
2077	NASDAQ	ACT	Wed, Jan 20, 2016	30.50	30.78	28.83	29.70
2076	NASDAQ	ACT	Tue, Jan 19, 2016	31.66	31.79	30.79	30.95
2075	NASDAQ	ACT	Fri, Jan 15, 2016	30.99	31.52	30.99	31.40
2074	NASDAQ	ACT	Thu, Jan 14, 2016	31.21	31.73	30.57	31.52
2073	NASDAQ	ACT	Wed, Jan 13, 2016	30.99	31.80	30.93	31.15
2072	NASDAQ	ACT	Tue, Jan 12, 2016	30.93	30.96	30.58	30.87
2071	NASDAQ	ACT	Mon, Jan 11, 2016	30.88	30.94	30.51	30.64
2070	NASDAQ	ACT	Fri, Jan 8, 2016	31.21	31.41	30.65	30.73
2069	NASDAQ	ACT	Thu, Jan 7, 2016	31.09	31.31	30.86	31.09
2068	NASDAQ	ACT	Wed, Jan 6, 2016	31.17	31.56	30.97	31.48
2067	NASDAQ	ACT	Tue, Jan 5, 2016	30.96	31.48	30.59	31.46
2066	NASDAQ	ACT	Mon, Jan 4, 2016	31.63	31.63	30.55	30.82
2065	NASDAQ	ACT	Thu, Dec 31, 2015	32.52	32.52	31.76	31.79
2064	NASDAQ	ACT	Wed, Dec 30, 2015	32.43	32.50	32.24	32.28
2063	NASDAQ	ACT	Tue, Dec 29, 2015	32.19	32.48	32.10	32.41
2062	NASDAQ	ACT	Mon, Dec 28, 2015	31.79	32.28	31.68	32.25
2061	NASDAQ	ACT	Thu, Dec 24, 2015	32.14	32.44	32.13	32.26
2060	NASDAQ	ACT	Wed, Dec 23, 2015	32.34	32.51	32.02	32.14
2059	NASDAQ	ACT	Tue, Dec 22, 2015	32.21	32.54	32.15	32.17
2058	NASDAQ	ACT	Mon, Dec 21, 2015	31.99	32.25	31.85	32.13
2057	NASDAQ	ACT	Fri, Dec 18, 2015	32.11	32.12	31.59	31.78
2056	NASDAQ	ACT	Thu, Dec 17, 2015	32.45	32.45	31.65	32.02
2055	NASDAQ	ACT	Wed, Dec 16, 2015	31.81	32.33	31.71	32.26
2054	NASDAQ	ACT	Tue, Dec 15, 2015	31.60	31.93	31.20	31.69
2053	NASDAQ	ACT	Mon, Dec 14, 2015	31.16	31.44	30.78	31.40
2052	NASDAQ	ACT	Fri, Dec 11, 2015	31.49	31.59	31.05	31.32
2051	NASDAQ	ACT	Thu, Dec 10, 2015	31.62	32.08	31.53	31.82
2050	NASDAQ	ACT	Wed, Dec 9, 2015	31.92	32.40	31.45	31.61
2049	NASDAQ	ACT	Tue, Dec 8, 2015	32.07	32.40	31.86	32.08
2048	NASDAQ	ACT	Mon, Dec 7, 2015	32.13	32.30	31.74	32.20
2047	NASDAQ	ACT	Fri, Dec 4, 2015	32.04	32.67	31.87	32.12
2046	NASDAQ	ACT	Thu, Dec 3, 2015	32.33	32.45	31.86	31.93
2045	NASDAQ	ACT	Wed, Dec 2, 2015	32.85	33.08	32.50	32.51
2044	NASDAQ	ACT	Tue, Dec 1, 2015	33.09	33.22	32.58	32.92
2043	NASDAQ	ACT	Mon, Nov 30, 2015	33.01	33.26	32.87	33.04
2042	NASDAQ	ACT	Fri, Nov 27, 2015	32.86	33.19	32.71	32.99
2041	NASDAQ	ACT	Wed, Nov 25, 2015	32.97	33.08	32.43	32.75
2040	NASDAQ	ACT	Tue, Nov 24, 2015	33.08	33.15	32.70	32.89
2039	NASDAQ	ACT	Mon, Nov 23, 2015	32.84	32.93	32.45	32.77
2038	NASDAQ	ACT	Fri, Nov 20, 2015	32.47	32.99	32.43	32.74
2037	NASDAQ	ACT	Thu, Nov 19, 2015	32.54	32.67	32.11	32.30
2036	NASDAQ	ACT	Wed, Nov 18, 2015	32.37	32.59	32.01	32.55
2035	NASDAQ	ACT	Tue, Nov 17, 2015	32.12	32.46	32.00	32.21
2034	NASDAQ	ACT	Mon, Nov 16, 2015	32.07	32.35	31.86	32.16
2033	NASDAQ	ACT	Fri, Nov 13, 2015	32.30	32.56	31.79	31.82
2032	NASDAQ	ACT	Thu, Nov 12, 2015	32.87	33.14	32.13	32.22
2031	NASDAQ	ACT	Wed, Nov 11, 2015	33.04	33.15	32.83	33.07
2030	NASDAQ	ACT	Tue, Nov 10, 2015	32.39	32.95	32.39	32.88
2029	NASDAQ	ACT	Mon, Nov 9, 2015	32.43	32.54	32.06	32.35
2028	NASDAQ	ACT	Fri, Nov 6, 2015	32.53	32.79	32.32	32.64
2027	NASDAQ	ACT	Thu, Nov 5, 2015	32.72	33.06	32.55	32.94
2026	NASDAQ	ACT	Wed, Nov 4, 2015	33.40	33.50	32.47	32.50
2025	NASDAQ	ACT	Tue, Nov 3, 2015	33.22	33.47	32.84	33.41
2024	NASDAQ	ACT	Mon, Nov 2, 2015	32.07	33.62	32.05	33.44
2023	NASDAQ	ACT	Fri, Oct 30, 2015	31.46	32.31	31.35	32.09
2022	NASDAQ	ACT	Thu, Oct 29, 2015	31.53	32.35	30.95	31.30
2021	NASDAQ	ACT	Wed, Oct 28, 2015	30.21	30.81	29.89	30.61
2020	NASDAQ	ACT	Tue, Oct 27, 2015	30.61	30.94	30.04	30.16
2019	NASDAQ	ACT	Mon, Oct 26, 2015	30.47	30.67	30.06	30.60
2018	NASDAQ	ACT	Fri, Oct 23, 2015	30.02	30.48	29.65	30.47
2017	NASDAQ	ACT	Thu, Oct 22, 2015	29.66	30.11	29.42	30.01
2016	NASDAQ	ACT	Wed, Oct 21, 2015	30.07	30.16	29.38	29.45
2015	NASDAQ	ACT	Tue, Oct 20, 2015	29.41	29.91	29.28	29.85
2014	NASDAQ	ACT	Mon, Oct 19, 2015	28.94	29.46	28.84	29.41
2013	NASDAQ	ACT	Fri, Oct 16, 2015	28.51	29.00	28.40	28.95
2012	NASDAQ	ACT	Thu, Oct 15, 2015	28.00	28.47	27.83	28.45
2011	NASDAQ	ACT	Wed, Oct 14, 2015	27.96	28.03	27.81	27.92
2010	NASDAQ	ACT	Tue, Oct 13, 2015	28.22	28.53	27.81	27.90
2009	NASDAQ	ACT	Mon, Oct 12, 2015	28.04	28.38	27.92	28.36
2008	NASDAQ	ACT	Fri, Oct 9, 2015	27.72	28.01	27.48	27.91
2007	NASDAQ	ACT	Thu, Oct 8, 2015	27.27	27.54	26.94	27.46
2006	NASDAQ	ACT	Wed, Oct 7, 2015	27.35	27.49	27.14	27.28
2005	NASDAQ	ACT	Tue, Oct 6, 2015	27.12	27.53	26.96	27.26
2004	NASDAQ	ACT	Mon, Oct 5, 2015	26.74	27.18	26.67	27.14
2003	NASDAQ	ACT	Fri, Oct 2, 2015	25.99	26.61	25.88	26.61
2002	NASDAQ	ACT	Thu, Oct 1, 2015	25.91	26.14	25.60	26.09
2001	NASDAQ	ACT	Wed, Sep 30, 2015	25.42	25.93	25.32	25.88
2000	NASDAQ	ACT	Tue, Sep 29, 2015	25.10	25.64	24.97	25.57
1999	NASDAQ	ACT	Mon, Sep 28, 2015	25.56	25.56	24.88	25.08
1998	NASDAQ	ACT	Fri, Sep 25, 2015	25.79	25.92	25.57	25.61
1997	NASDAQ	ACT	Thu, Sep 24, 2015	25.93	26.08	25.61	25.73
1996	NASDAQ	ACT	Wed, Sep 23, 2015	26.19	26.30	25.91	26.02
1995	NASDAQ	ACT	Tue, Sep 22, 2015	27.02	27.10	26.16	26.18
1994	NASDAQ	ACT	Mon, Sep 21, 2015	27.21	27.61	27.13	27.50
1993	NASDAQ	ACT	Fri, Sep 18, 2015	26.78	27.33	26.76	27.19
1992	NASDAQ	ACT	Thu, Sep 17, 2015	26.70	27.60	26.63	27.09
1991	NASDAQ	ACT	Wed, Sep 16, 2015	26.79	26.90	26.56	26.73
1990	NASDAQ	ACT	Tue, Sep 15, 2015	26.57	26.94	26.32	26.80
1989	NASDAQ	ACT	Mon, Sep 14, 2015	26.65	26.75	26.40	26.60
1988	NASDAQ	ACT	Fri, Sep 11, 2015	26.08	26.65	25.97	26.57
1987	NASDAQ	ACT	Thu, Sep 10, 2015	26.02	26.49	25.96	26.18
1986	NASDAQ	ACT	Wed, Sep 9, 2015	26.48	26.59	26.00	26.04
1985	NASDAQ	ACT	Tue, Sep 8, 2015	26.57	26.78	26.01	26.22
1984	NASDAQ	ACT	Fri, Sep 4, 2015	26.24	26.35	25.73	26.06
1983	NASDAQ	ACT	Thu, Sep 3, 2015	26.35	26.61	26.23	26.52
1982	NASDAQ	ACT	Wed, Sep 2, 2015	26.29	26.61	25.98	26.20
1981	NASDAQ	ACT	Tue, Sep 1, 2015	26.36	26.63	25.85	26.04
1980	NASDAQ	ACT	Mon, Aug 31, 2015	27.83	27.83	26.66	26.73
1979	NASDAQ	ACT	Fri, Aug 28, 2015	27.42	27.95	27.15	27.81
1978	NASDAQ	ACT	Thu, Aug 27, 2015	27.30	27.84	26.88	27.48
1977	NASDAQ	ACT	Wed, Aug 26, 2015	27.37	27.37	26.52	27.14
1976	NASDAQ	ACT	Tue, Aug 25, 2015	28.17	28.21	26.54	26.57
1975	NASDAQ	ACT	Mon, Aug 24, 2015	27.99	28.53	27.12	27.29
1974	NASDAQ	ACT	Fri, Aug 21, 2015	29.11	29.67	29.02	29.03
1973	NASDAQ	ACT	Thu, Aug 20, 2015	29.37	29.72	29.23	29.66
1972	NASDAQ	ACT	Wed, Aug 19, 2015	29.64	29.78	29.31	29.58
1971	NASDAQ	ACT	Tue, Aug 18, 2015	29.77	29.78	29.47	29.70
1970	NASDAQ	ACT	Mon, Aug 17, 2015	29.49	29.82	29.49	29.81
1969	NASDAQ	ACT	Fri, Aug 14, 2015	29.23	29.53	29.13	29.50
1968	NASDAQ	ACT	Thu, Aug 13, 2015	29.18	29.47	28.79	29.31
1967	NASDAQ	ACT	Wed, Aug 12, 2015	28.60	29.35	28.39	29.31
1966	NASDAQ	ACT	Tue, Aug 11, 2015	28.87	29.14	28.62	28.76
1965	NASDAQ	ACT	Mon, Aug 10, 2015	29.89	29.95	29.27	29.39
1964	NASDAQ	ACT	Fri, Aug 7, 2015	29.66	29.80	29.36	29.72
1963	NASDAQ	ACT	Thu, Aug 6, 2015	30.10	30.16	29.25	29.80
1962	NASDAQ	ACT	Wed, Aug 5, 2015	30.21	30.32	29.86	29.95
1961	NASDAQ	ACT	Tue, Aug 4, 2015	29.92	30.28	29.80	30.16
1960	NASDAQ	ACT	Mon, Aug 3, 2015	30.19	30.37	29.87	30.05
1959	NASDAQ	ACT	Fri, Jul 31, 2015	30.17	30.74	30.05	30.15
1958	NASDAQ	ACT	Thu, Jul 30, 2015	30.13	30.81	29.80	29.98
1957	NASDAQ	ACT	Wed, Jul 29, 2015	30.15	30.81	29.98	30.62
1956	NASDAQ	ACT	Tue, Jul 28, 2015	30.40	30.41	29.93	30.22
1955	NASDAQ	ACT	Mon, Jul 27, 2015	30.25	30.62	30.14	30.40
1954	NASDAQ	ACT	Fri, Jul 24, 2015	30.04	30.44	29.97	30.30
1953	NASDAQ	ACT	Thu, Jul 23, 2015	30.14	30.15	29.82	30.02
1952	NASDAQ	ACT	Wed, Jul 22, 2015	29.82	30.22	29.81	30.14
1951	NASDAQ	ACT	Tue, Jul 21, 2015	29.92	30.05	29.64	29.84
1950	NASDAQ	ACT	Mon, Jul 20, 2015	29.90	30.03	29.61	29.91
1949	NASDAQ	ACT	Fri, Jul 17, 2015	29.87	30.03	29.76	29.88
1948	NASDAQ	ACT	Thu, Jul 16, 2015	29.75	30.13	29.49	29.85
1947	NASDAQ	ACT	Wed, Jul 15, 2015	29.90	30.08	29.55	29.65
1946	NASDAQ	ACT	Tue, Jul 14, 2015	29.88	30.14	29.73	29.94
1945	NASDAQ	ACT	Mon, Jul 13, 2015	30.16	30.43	29.49	29.82
1944	NASDAQ	ACT	Fri, Jul 10, 2015	29.55	30.13	29.52	29.92
1943	NASDAQ	ACT	Thu, Jul 9, 2015	29.87	29.88	29.34	29.40
1942	NASDAQ	ACT	Wed, Jul 8, 2015	29.46	29.80	29.46	29.68
1941	NASDAQ	ACT	Tue, Jul 7, 2015	29.80	30.07	29.49	29.68
1940	NASDAQ	ACT	Mon, Jul 6, 2015	29.67	29.94	29.46	29.68
1939	NASDAQ	ACT	Thu, Jul 2, 2015	30.30	30.43	29.80	29.86
1938	NASDAQ	ACT	Wed, Jul 1, 2015	29.60	30.12	29.42	29.88
1937	NASDAQ	ACT	Tue, Jun 30, 2015	29.89	29.89	29.06	29.45
1936	NASDAQ	ACT	Mon, Jun 29, 2015	30.47	30.96	29.96	29.99
1935	NASDAQ	ACT	Fri, Jun 26, 2015	30.48	30.93	30.29	30.56
1934	NASDAQ	ACT	Thu, Jun 25, 2015	30.73	30.88	30.45	30.45
1933	NASDAQ	ACT	Wed, Jun 24, 2015	30.88	31.20	30.56	30.68
1932	NASDAQ	ACT	Tue, Jun 23, 2015	31.40	31.44	30.86	30.88
1931	NASDAQ	ACT	Mon, Jun 22, 2015	31.87	32.10	31.41	31.44
1930	NASDAQ	ACT	Fri, Jun 19, 2015	31.92	32.08	31.64	31.79
1929	NASDAQ	ACT	Thu, Jun 18, 2015	31.47	32.05	31.33	31.95
1928	NASDAQ	ACT	Wed, Jun 17, 2015	31.26	31.49	30.95	31.38
1927	NASDAQ	ACT	Tue, Jun 16, 2015	31.10	31.29	30.93	31.20
1926	NASDAQ	ACT	Mon, Jun 15, 2015	31.28	31.28	30.71	31.01
1925	NASDAQ	ACT	Fri, Jun 12, 2015	31.15	31.48	31.07	31.30
1924	NASDAQ	ACT	Thu, Jun 11, 2015	31.32	31.50	31.01	31.25
1923	NASDAQ	ACT	Wed, Jun 10, 2015	30.89	31.41	30.78	31.09
1922	NASDAQ	ACT	Tue, Jun 9, 2015	31.21	31.29	30.76	30.90
1921	NASDAQ	ACT	Mon, Jun 8, 2015	31.44	31.47	31.20	31.26
1920	NASDAQ	ACT	Fri, Jun 5, 2015	31.40	31.56	30.46	31.43
1919	NASDAQ	ACT	Thu, Jun 4, 2015	31.84	31.97	31.50	31.61
1918	NASDAQ	ACT	Wed, Jun 3, 2015	32.30	32.30	31.85	31.92
1917	NASDAQ	ACT	Tue, Jun 2, 2015	32.50	32.50	32.12	32.30
1916	NASDAQ	ACT	Mon, Jun 1, 2015	32.35	32.80	32.24	32.63
1915	NASDAQ	ACT	Fri, May 29, 2015	32.46	32.53	32.20	32.24
1914	NASDAQ	ACT	Thu, May 28, 2015	32.67	32.67	32.34	32.55
1913	NASDAQ	ACT	Wed, May 27, 2015	32.47	32.79	32.11	32.69
1912	NASDAQ	ACT	Tue, May 26, 2015	32.21	32.29	31.76	31.94
1911	NASDAQ	ACT	Fri, May 22, 2015	32.45	32.71	32.24	32.26
1910	NASDAQ	ACT	Thu, May 21, 2015	32.35	32.49	32.22	32.39
1909	NASDAQ	ACT	Wed, May 20, 2015	31.95	32.13	31.77	32.03
1908	NASDAQ	ACT	Tue, May 19, 2015	32.18	32.29	31.84	31.95
1907	NASDAQ	ACT	Mon, May 18, 2015	32.23	32.49	32.00	32.31
1906	NASDAQ	ACT	Fri, May 15, 2015	32.03	32.44	32.03	32.35
1905	NASDAQ	ACT	Thu, May 14, 2015	31.38	32.08	31.20	32.04
1904	NASDAQ	ACT	Wed, May 13, 2015	31.43	31.60	31.10	31.16
1903	NASDAQ	ACT	Tue, May 12, 2015	31.24	31.51	30.87	31.25
1902	NASDAQ	ACT	Mon, May 11, 2015	32.05	32.14	31.37	31.47
1901	NASDAQ	ACT	Fri, May 8, 2015	31.59	32.40	31.57	32.02
1900	NASDAQ	ACT	Thu, May 7, 2015	30.91	31.65	30.71	31.32
1899	NASDAQ	ACT	Wed, May 6, 2015	30.49	30.68	30.29	30.52
1898	NASDAQ	ACT	Tue, May 5, 2015	31.16	31.44	30.39	30.48
1897	NASDAQ	ACT	Mon, May 4, 2015	31.38	31.65	31.14	31.23
1896	NASDAQ	ACT	Fri, May 1, 2015	31.13	31.46	31.06	31.21
1895	NASDAQ	ACT	Thu, Apr 30, 2015	31.47	31.74	31.02	31.15
1894	NASDAQ	ACT	Wed, Apr 29, 2015	31.94	32.08	31.41	31.54
1893	NASDAQ	ACT	Tue, Apr 28, 2015	32.48	32.48	32.03	32.15
1892	NASDAQ	ACT	Mon, Apr 27, 2015	32.82	32.92	32.19	32.62
1891	NASDAQ	ACT	Fri, Apr 24, 2015	32.31	32.92	32.08	32.69
1890	NASDAQ	ACT	Thu, Apr 23, 2015	32.20	32.36	32.03	32.28
1889	NASDAQ	ACT	Wed, Apr 22, 2015	32.51	32.66	32.13	32.24
1888	NASDAQ	ACT	Tue, Apr 21, 2015	32.58	32.78	32.28	32.42
1887	NASDAQ	ACT	Mon, Apr 20, 2015	32.54	32.99	32.29	32.38
1886	NASDAQ	ACT	Fri, Apr 17, 2015	32.63	32.69	32.30	32.48
1885	NASDAQ	ACT	Thu, Apr 16, 2015	32.60	32.85	32.41	32.71
1884	NASDAQ	ACT	Wed, Apr 15, 2015	32.80	32.82	32.40	32.54
1883	NASDAQ	ACT	Tue, Apr 14, 2015	32.89	33.16	32.67	32.70
1882	NASDAQ	ACT	Mon, Apr 13, 2015	32.55	33.10	32.49	32.84
1881	NASDAQ	ACT	Fri, Apr 10, 2015	32.37	32.73	32.29	32.43
1880	NASDAQ	ACT	Thu, Apr 9, 2015	32.82	32.86	32.03	32.08
1879	NASDAQ	ACT	Wed, Apr 8, 2015	32.46	32.82	32.39	32.81
1878	NASDAQ	ACT	Tue, Apr 7, 2015	33.19	33.25	32.37	32.37
1877	NASDAQ	ACT	Mon, Apr 6, 2015	33.02	33.42	32.94	33.22
1876	NASDAQ	ACT	Thu, Apr 2, 2015	32.64	33.07	32.52	32.93
1875	NASDAQ	ACT	Wed, Apr 1, 2015	32.64	33.04	32.45	32.58
1874	NASDAQ	ACT	Tue, Mar 31, 2015	32.81	33.21	32.60	32.68
1873	NASDAQ	ACT	Mon, Mar 30, 2015	32.41	33.37	32.23	33.28
1872	NASDAQ	ACT	Fri, Mar 27, 2015	32.97	33.22	32.18	32.36
1871	NASDAQ	ACT	Thu, Mar 26, 2015	33.47	33.78	33.13	33.35
1870	NASDAQ	ACT	Wed, Mar 25, 2015	34.02	34.39	33.55	33.60
1869	NASDAQ	ACT	Tue, Mar 24, 2015	34.36	34.42	33.87	33.96
1868	NASDAQ	ACT	Mon, Mar 23, 2015	34.79	35.14	34.30	34.32
1867	NASDAQ	ACT	Fri, Mar 20, 2015	33.56	34.89	33.47	34.72
1866	NASDAQ	ACT	Thu, Mar 19, 2015	32.97	33.50	32.85	33.41
1865	NASDAQ	ACT	Wed, Mar 18, 2015	32.72	33.20	32.10	33.13
1864	NASDAQ	ACT	Tue, Mar 17, 2015	32.29	32.68	32.06	32.56
1863	NASDAQ	ACT	Mon, Mar 16, 2015	32.30	32.59	32.13	32.42
1862	NASDAQ	ACT	Fri, Mar 13, 2015	32.39	32.39	31.64	32.12
1861	NASDAQ	ACT	Thu, Mar 12, 2015	31.73	32.50	31.61	32.40
1860	NASDAQ	ACT	Wed, Mar 11, 2015	31.20	31.61	30.78	31.52
1859	NASDAQ	ACT	Tue, Mar 10, 2015	30.74	31.30	30.66	31.14
1858	NASDAQ	ACT	Mon, Mar 9, 2015	31.20	31.34	30.79	30.83
1857	NASDAQ	ACT	Fri, Mar 6, 2015	31.10	31.10	30.43	30.97
1856	NASDAQ	ACT	Thu, Mar 5, 2015	31.38	31.88	31.34	31.53
1855	NASDAQ	ACT	Wed, Mar 4, 2015	31.84	31.94	31.21	31.34
1854	NASDAQ	ACT	Tue, Mar 3, 2015	31.63	31.87	31.38	31.82
1853	NASDAQ	ACT	Mon, Mar 2, 2015	31.34	32.09	31.34	31.45
1852	NASDAQ	ACT	Fri, Feb 27, 2015	31.24	31.65	30.92	31.31
1851	NASDAQ	ACT	Thu, Feb 26, 2015	31.59	31.67	31.21	31.25
1850	NASDAQ	ACT	Wed, Feb 25, 2015	31.82	32.13	31.56	31.59
1849	NASDAQ	ACT	Tue, Feb 24, 2015	32.59	32.65	31.68	31.94
1848	NASDAQ	ACT	Mon, Feb 23, 2015	32.70	32.96	32.53	32.85
1847	NASDAQ	ACT	Fri, Feb 20, 2015	31.80	32.60	31.80	32.58
1846	NASDAQ	ACT	Thu, Feb 19, 2015	31.98	32.24	31.67	31.96
1845	NASDAQ	ACT	Wed, Feb 18, 2015	31.39	32.21	31.21	32.06
1844	NASDAQ	ACT	Tue, Feb 17, 2015	31.44	32.11	31.23	31.35
1843	NASDAQ	ACT	Fri, Feb 13, 2015	32.06	32.10	31.51	31.83
1842	NASDAQ	ACT	Thu, Feb 12, 2015	31.86	32.13	31.69	32.00
1841	NASDAQ	ACT	Wed, Feb 11, 2015	31.48	31.81	31.40	31.72
1840	NASDAQ	ACT	Tue, Feb 10, 2015	31.11	31.48	30.82	31.47
1839	NASDAQ	ACT	Mon, Feb 9, 2015	32.47	32.59	30.96	31.08
1838	NASDAQ	ACT	Fri, Feb 6, 2015	33.70	33.70	32.39	32.67
1837	NASDAQ	ACT	Thu, Feb 5, 2015	33.61	34.25	32.04	34.00
1836	NASDAQ	ACT	Wed, Feb 4, 2015	36.81	37.10	36.59	36.83
1835	NASDAQ	ACT	Tue, Feb 3, 2015	36.54	37.02	36.29	36.97
1834	NASDAQ	ACT	Mon, Feb 2, 2015	37.07	37.13	35.82	37.06
1833	NASDAQ	ACT	Fri, Jan 30, 2015	38.18	38.26	37.25	37.26
1832	NASDAQ	ACT	Thu, Jan 29, 2015	37.77	38.30	37.32	38.28
1831	NASDAQ	ACT	Wed, Jan 28, 2015	38.00	38.19	37.73	37.77
1830	NASDAQ	ACT	Tue, Jan 27, 2015	37.78	37.95	37.60	37.78
1829	NASDAQ	ACT	Mon, Jan 26, 2015	37.37	37.85	37.21	37.80
1828	NASDAQ	ACT	Fri, Jan 23, 2015	37.49	37.57	37.29	37.42
1827	NASDAQ	ACT	Thu, Jan 22, 2015	37.11	37.45	36.90	37.36
1826	NASDAQ	ACT	Wed, Jan 21, 2015	36.59	37.04	36.36	36.89
1825	NASDAQ	ACT	Tue, Jan 20, 2015	36.61	37.08	36.50	36.69
1824	NASDAQ	ACT	Fri, Jan 16, 2015	36.17	36.50	36.01	36.48
1823	NASDAQ	ACT	Thu, Jan 15, 2015	36.10	36.25	35.86	36.16
1822	NASDAQ	ACT	Wed, Jan 14, 2015	35.54	36.04	35.42	36.00
1821	NASDAQ	ACT	Tue, Jan 13, 2015	35.28	35.85	35.12	35.69
1820	NASDAQ	ACT	Mon, Jan 12, 2015	34.81	35.19	34.72	35.10
1819	NASDAQ	ACT	Fri, Jan 9, 2015	34.82	34.99	34.54	34.73
1818	NASDAQ	ACT	Thu, Jan 8, 2015	34.34	35.00	34.04	34.83
1817	NASDAQ	ACT	Wed, Jan 7, 2015	33.68	34.27	33.53	34.24
1816	NASDAQ	ACT	Tue, Jan 6, 2015	33.81	34.05	33.45	33.51
1815	NASDAQ	ACT	Mon, Jan 5, 2015	33.49	33.94	33.44	33.68
1814	NASDAQ	ACT	Fri, Jan 2, 2015	33.39	33.75	33.25	33.58
1813	NASDAQ	ACT	Wed, Dec 31, 2014	33.70	34.00	33.17	33.24
1812	NASDAQ	ACT	Tue, Dec 30, 2014	33.73	33.84	33.48	33.64
1811	NASDAQ	ACT	Mon, Dec 29, 2014	33.73	34.01	33.68	33.69
1810	NASDAQ	ACT	Fri, Dec 26, 2014	33.44	33.78	33.39	33.63
1809	NASDAQ	ACT	Wed, Dec 24, 2014	33.79	33.98	33.63	33.68
1808	NASDAQ	ACT	Tue, Dec 23, 2014	33.86	33.94	33.50	33.65
1807	NASDAQ	ACT	Mon, Dec 22, 2014	33.20	33.69	33.20	33.65
1806	NASDAQ	ACT	Fri, Dec 19, 2014	34.02	34.20	33.52	33.57
1805	NASDAQ	ACT	Thu, Dec 18, 2014	34.31	34.31	33.91	33.98
1804	NASDAQ	ACT	Wed, Dec 17, 2014	33.40	33.99	33.19	33.95
1803	NASDAQ	ACT	Tue, Dec 16, 2014	33.70	34.15	33.43	33.46
1802	NASDAQ	ACT	Mon, Dec 15, 2014	34.40	34.52	33.51	33.70
1801	NASDAQ	ACT	Fri, Dec 12, 2014	33.96	34.76	33.87	34.28
1800	NASDAQ	ACT	Thu, Dec 11, 2014	34.02	34.32	33.96	34.22
1799	NASDAQ	ACT	Wed, Dec 10, 2014	33.92	34.17	33.71	33.86
1798	NASDAQ	ACT	Tue, Dec 9, 2014	33.28	34.02	33.20	33.95
1797	NASDAQ	ACT	Mon, Dec 8, 2014	33.55	34.19	33.42	33.62
1796	NASDAQ	ACT	Fri, Dec 5, 2014	33.33	33.84	33.18	33.54
1795	NASDAQ	ACT	Thu, Dec 4, 2014	33.22	33.64	32.96	33.52
1794	NASDAQ	ACT	Wed, Dec 3, 2014	32.45	33.23	32.45	33.15
1793	NASDAQ	ACT	Tue, Dec 2, 2014	32.20	32.55	31.82	32.30
1792	NASDAQ	ACT	Mon, Dec 1, 2014	32.56	32.58	32.15	32.16
1791	NASDAQ	ACT	Fri, Nov 28, 2014	32.50	32.93	32.44	32.59
1790	NASDAQ	ACT	Wed, Nov 26, 2014	31.86	32.54	31.78	32.43
1789	NASDAQ	ACT	Tue, Nov 25, 2014	31.55	31.75	31.31	31.72
1788	NASDAQ	ACT	Mon, Nov 24, 2014	30.93	31.68	30.82	31.46
1787	NASDAQ	ACT	Fri, Nov 21, 2014	31.13	31.29	30.94	30.99
1786	NASDAQ	ACT	Thu, Nov 20, 2014	30.99	31.00	30.65	30.82
1785	NASDAQ	ACT	Wed, Nov 19, 2014	30.64	30.66	30.38	30.48
1784	NASDAQ	ACT	Tue, Nov 18, 2014	30.95	31.02	30.67	30.68
1783	NASDAQ	ACT	Mon, Nov 17, 2014	31.12	31.36	30.92	30.96
1782	NASDAQ	ACT	Fri, Nov 14, 2014	31.50	31.64	31.13	31.16
1781	NASDAQ	ACT	Thu, Nov 13, 2014	31.28	31.57	31.19	31.46
1780	NASDAQ	ACT	Wed, Nov 12, 2014	31.35	31.39	30.99	31.29
1779	NASDAQ	ACT	Tue, Nov 11, 2014	31.17	31.44	30.69	31.40
1778	NASDAQ	ACT	Mon, Nov 10, 2014	30.58	31.25	30.44	31.11
1777	NASDAQ	ACT	Fri, Nov 7, 2014	30.55	30.72	30.27	30.59
1776	NASDAQ	ACT	Thu, Nov 6, 2014	30.90	30.98	30.40	30.52
1775	NASDAQ	ACT	Wed, Nov 5, 2014	30.90	31.15	30.63	30.88
1774	NASDAQ	ACT	Tue, Nov 4, 2014	30.84	30.91	30.65	30.87
1773	NASDAQ	ACT	Mon, Nov 3, 2014	30.92	31.07	30.48	30.79
1772	NASDAQ	ACT	Fri, Oct 31, 2014	31.02	31.09	30.35	30.97
1771	NASDAQ	ACT	Thu, Oct 30, 2014	30.30	30.49	29.63	30.44
1770	NASDAQ	ACT	Wed, Oct 29, 2014	29.91	30.27	29.70	30.22
1769	NASDAQ	ACT	Tue, Oct 28, 2014	29.56	29.91	29.36	29.91
1768	NASDAQ	ACT	Mon, Oct 27, 2014	29.22	29.52	29.03	29.51
1767	NASDAQ	ACT	Fri, Oct 24, 2014	29.33	29.40	28.76	29.23
1766	NASDAQ	ACT	Thu, Oct 23, 2014	29.03	29.31	28.75	29.25
1765	NASDAQ	ACT	Wed, Oct 22, 2014	29.23	29.54	28.75	28.80
1764	NASDAQ	ACT	Tue, Oct 21, 2014	28.91	29.24	28.67	29.20
1763	NASDAQ	ACT	Mon, Oct 20, 2014	28.31	28.79	28.24	28.77
1762	NASDAQ	ACT	Fri, Oct 17, 2014	28.28	28.42	27.80	28.36
1761	NASDAQ	ACT	Thu, Oct 16, 2014	27.86	28.18	27.71	27.92
1760	NASDAQ	ACT	Wed, Oct 15, 2014	27.76	28.39	27.58	28.07
1759	NASDAQ	ACT	Tue, Oct 14, 2014	27.96	28.43	27.63	27.99
1758	NASDAQ	ACT	Mon, Oct 13, 2014	27.78	28.23	27.70	27.78
1757	NASDAQ	ACT	Fri, Oct 10, 2014	27.79	28.40	27.63	27.64
1756	NASDAQ	ACT	Thu, Oct 9, 2014	28.11	28.38	27.59	27.72
1755	NASDAQ	ACT	Wed, Oct 8, 2014	27.41	28.05	27.21	28.00
1754	NASDAQ	ACT	Tue, Oct 7, 2014	27.15	27.49	27.03	27.32
1753	NASDAQ	ACT	Mon, Oct 6, 2014	27.40	27.60	27.20	27.23
1752	NASDAQ	ACT	Fri, Oct 3, 2014	27.35	27.51	27.09	27.39
1751	NASDAQ	ACT	Thu, Oct 2, 2014	27.47	27.70	26.94	27.21
1750	NASDAQ	ACT	Wed, Oct 1, 2014	26.82	27.55	26.56	27.31
1749	NASDAQ	ACT	Tue, Sep 30, 2014	27.09	27.25	26.69	27.04
1748	NASDAQ	ACT	Mon, Sep 29, 2014	27.17	27.17	26.75	27.10
1747	NASDAQ	ACT	Fri, Sep 26, 2014	27.05	27.38	26.90	27.36
1746	NASDAQ	ACT	Thu, Sep 25, 2014	27.02	27.37	26.84	27.03
1745	NASDAQ	ACT	Wed, Sep 24, 2014	26.85	27.24	26.85	27.02
1744	NASDAQ	ACT	Tue, Sep 23, 2014	27.21	27.26	26.75	26.84
1743	NASDAQ	ACT	Mon, Sep 22, 2014	27.20	27.38	27.02	27.30
1742	NASDAQ	ACT	Fri, Sep 19, 2014	27.21	27.43	27.19	27.25
1741	NASDAQ	ACT	Thu, Sep 18, 2014	27.48	27.57	26.67	27.15
1740	NASDAQ	ACT	Wed, Sep 17, 2014	27.42	27.60	26.90	27.02
1739	NASDAQ	ACT	Tue, Sep 16, 2014	27.07	27.45	26.94	27.39
1738	NASDAQ	ACT	Mon, Sep 15, 2014	27.46	27.54	26.98	27.07
1737	NASDAQ	ACT	Fri, Sep 12, 2014	28.58	28.58	27.27	27.39
1736	NASDAQ	ACT	Thu, Sep 11, 2014	28.32	28.73	28.26	28.67
1735	NASDAQ	ACT	Wed, Sep 10, 2014	29.06	29.06	28.31	28.41
1734	NASDAQ	ACT	Tue, Sep 9, 2014	29.37	29.42	29.13	29.14
1733	NASDAQ	ACT	Mon, Sep 8, 2014	29.02	29.37	28.95	29.34
1732	NASDAQ	ACT	Fri, Sep 5, 2014	28.79	29.04	28.70	28.99
1731	NASDAQ	ACT	Thu, Sep 4, 2014	28.69	29.00	28.54	28.83
1730	NASDAQ	ACT	Wed, Sep 3, 2014	28.56	28.71	28.54	28.64
1729	NASDAQ	ACT	Tue, Sep 2, 2014	28.22	28.54	28.18	28.48
1728	NASDAQ	ACT	Fri, Aug 29, 2014	28.13	28.20	27.80	28.16
1727	NASDAQ	ACT	Thu, Aug 28, 2014	28.01	28.15	27.94	28.05
1726	NASDAQ	ACT	Wed, Aug 27, 2014	28.05	28.15	27.91	28.05
1725	NASDAQ	ACT	Tue, Aug 26, 2014	27.63	28.10	27.60	28.04
1724	NASDAQ	ACT	Mon, Aug 25, 2014	28.13	28.14	27.48	27.61
1723	NASDAQ	ACT	Fri, Aug 22, 2014	28.45	28.52	27.99	28.00
1722	NASDAQ	ACT	Thu, Aug 21, 2014	28.75	28.84	28.44	28.45
1721	NASDAQ	ACT	Wed, Aug 20, 2014	28.46	28.90	28.27	28.75
1720	NASDAQ	ACT	Tue, Aug 19, 2014	28.28	28.71	28.28	28.48
1719	NASDAQ	ACT	Mon, Aug 18, 2014	27.99	28.39	27.99	28.25
1718	NASDAQ	ACT	Fri, Aug 15, 2014	28.09	28.12	27.76	27.88
1717	NASDAQ	ACT	Thu, Aug 14, 2014	28.23	28.37	27.93	27.99
1716	NASDAQ	ACT	Wed, Aug 13, 2014	27.97	28.33	27.97	28.15
1715	NASDAQ	ACT	Tue, Aug 12, 2014	27.79	28.03	27.78	27.96
1714	NASDAQ	ACT	Mon, Aug 11, 2014	27.61	27.96	27.60	27.81
1713	NASDAQ	ACT	Fri, Aug 8, 2014	27.31	27.63	27.31	27.53
1712	NASDAQ	ACT	Thu, Aug 7, 2014	27.29	27.63	27.20	27.32
1711	NASDAQ	ACT	Wed, Aug 6, 2014	27.38	27.45	27.20	27.25
1710	NASDAQ	ACT	Tue, Aug 5, 2014	27.48	27.62	27.33	27.41
1709	NASDAQ	ACT	Mon, Aug 4, 2014	27.67	27.71	27.37	27.54
1708	NASDAQ	ACT	Fri, Aug 1, 2014	27.43	27.83	27.43	27.57
1707	NASDAQ	ACT	Thu, Jul 31, 2014	27.76	27.81	27.41	27.41
1706	NASDAQ	ACT	Wed, Jul 30, 2014	28.03	28.13	27.64	27.81
1705	NASDAQ	ACT	Tue, Jul 29, 2014	28.01	28.30	27.81	27.93
1704	NASDAQ	ACT	Mon, Jul 28, 2014	28.07	28.30	27.98	28.00
1703	NASDAQ	ACT	Fri, Jul 25, 2014	27.50	28.41	27.32	28.35
1702	NASDAQ	ACT	Thu, Jul 24, 2014	27.99	29.19	27.31	27.58
1701	NASDAQ	ACT	Wed, Jul 23, 2014	27.68	27.96	27.63	27.88
1700	NASDAQ	ACT	Tue, Jul 22, 2014	27.51	27.69	27.45	27.65
1699	NASDAQ	ACT	Mon, Jul 21, 2014	27.15	27.50	26.99	27.41
1698	NASDAQ	ACT	Fri, Jul 18, 2014	26.89	27.19	26.63	27.18
1697	NASDAQ	ACT	Thu, Jul 17, 2014	26.82	27.07	26.82	26.93
1696	NASDAQ	ACT	Wed, Jul 16, 2014	27.10	27.10	26.72	26.92
1695	NASDAQ	ACT	Tue, Jul 15, 2014	26.98	27.08	26.81	27.07
1694	NASDAQ	ACT	Mon, Jul 14, 2014	26.99	27.03	26.77	26.98
1693	NASDAQ	ACT	Fri, Jul 11, 2014	26.75	26.99	26.68	26.90
1692	NASDAQ	ACT	Thu, Jul 10, 2014	26.45	26.83	26.42	26.80
1691	NASDAQ	ACT	Wed, Jul 9, 2014	26.82	26.82	26.50	26.65
1690	NASDAQ	ACT	Tue, Jul 8, 2014	26.45	26.80	26.37	26.73
1689	NASDAQ	ACT	Mon, Jul 7, 2014	26.15	26.59	25.91	26.46
1688	NASDAQ	ACT	Thu, Jul 3, 2014	26.09	26.24	25.80	26.19
1687	NASDAQ	ACT	Wed, Jul 2, 2014	26.84	27.01	25.84	26.10
1686	NASDAQ	ACT	Tue, Jul 1, 2014	26.62	27.20	26.41	26.95
1685	NASDAQ	ACT	Mon, Jun 30, 2014	27.00	27.10	26.68	26.96
1684	NASDAQ	ACT	Fri, Jun 27, 2014	26.63	27.05	26.61	27.03
1683	NASDAQ	ACT	Thu, Jun 26, 2014	27.04	27.08	26.63	26.76
1682	NASDAQ	ACT	Wed, Jun 25, 2014	26.59	27.02	26.43	27.00
1681	NASDAQ	ACT	Tue, Jun 24, 2014	26.60	26.90	26.60	26.68
1680	NASDAQ	ACT	Mon, Jun 23, 2014	26.57	26.80	26.52	26.66
1679	NASDAQ	ACT	Fri, Jun 20, 2014	26.33	26.64	26.14	26.56
1678	NASDAQ	ACT	Thu, Jun 19, 2014	26.47	26.47	26.17	26.28
1677	NASDAQ	ACT	Wed, Jun 18, 2014	26.68	26.69	26.28	26.40
1676	NASDAQ	ACT	Tue, Jun 17, 2014	26.69	26.78	26.55	26.70
1675	NASDAQ	ACT	Mon, Jun 16, 2014	26.71	26.75	26.45	26.72
1674	NASDAQ	ACT	Fri, Jun 13, 2014	26.51	26.64	26.28	26.58
1673	NASDAQ	ACT	Thu, Jun 12, 2014	26.42	26.51	25.90	26.47
1672	NASDAQ	ACT	Wed, Jun 11, 2014	26.96	27.01	26.46	26.48
1671	NASDAQ	ACT	Tue, Jun 10, 2014	26.96	27.16	26.83	26.94
1670	NASDAQ	ACT	Mon, Jun 9, 2014	27.27	27.37	27.00	27.02
1669	NASDAQ	ACT	Fri, Jun 6, 2014	27.00	27.35	26.81	27.29
1668	NASDAQ	ACT	Thu, Jun 5, 2014	26.50	26.91	26.21	26.91
1667	NASDAQ	ACT	Wed, Jun 4, 2014	26.11	26.50	25.93	26.44
1666	NASDAQ	ACT	Tue, Jun 3, 2014	25.58	26.21	25.52	26.16
1665	NASDAQ	ACT	Mon, Jun 2, 2014	25.55	25.80	25.50	25.72
1664	NASDAQ	ACT	Fri, May 30, 2014	25.70	25.85	25.55	25.57
1663	NASDAQ	ACT	Thu, May 29, 2014	25.18	25.65	25.18	25.61
1662	NASDAQ	ACT	Wed, May 28, 2014	25.21	25.29	24.97	25.18
1661	NASDAQ	ACT	Tue, May 27, 2014	25.38	25.49	25.16	25.26
1660	NASDAQ	ACT	Fri, May 23, 2014	25.16	25.33	25.09	25.24
1659	NASDAQ	ACT	Thu, May 22, 2014	25.20	25.35	25.09	25.15
1658	NASDAQ	ACT	Wed, May 21, 2014	25.58	25.65	25.17	25.20
1657	NASDAQ	ACT	Tue, May 20, 2014	25.73	25.85	25.39	25.56
1656	NASDAQ	ACT	Mon, May 19, 2014	25.63	25.81	25.40	25.79
1655	NASDAQ	ACT	Fri, May 16, 2014	25.48	25.66	25.28	25.62
1654	NASDAQ	ACT	Thu, May 15, 2014	25.30	25.60	25.18	25.54
1653	NASDAQ	ACT	Wed, May 14, 2014	25.59	25.67	25.32	25.36
1652	NASDAQ	ACT	Tue, May 13, 2014	25.87	26.03	25.49	25.57
1651	NASDAQ	ACT	Mon, May 12, 2014	25.58	26.01	25.46	25.80
1650	NASDAQ	ACT	Fri, May 9, 2014	24.71	25.52	24.71	25.50
1649	NASDAQ	ACT	Thu, May 8, 2014	24.59	24.86	24.38	24.80
1648	NASDAQ	ACT	Wed, May 7, 2014	23.90	24.64	23.75	24.61
1647	NASDAQ	ACT	Tue, May 6, 2014	23.61	23.88	23.61	23.84
1646	NASDAQ	ACT	Mon, May 5, 2014	23.96	24.04	23.67	23.76
1645	NASDAQ	ACT	Fri, May 2, 2014	23.97	24.33	23.83	23.96
1644	NASDAQ	ACT	Thu, May 1, 2014	24.28	24.28	23.75	24.00
1643	NASDAQ	ACT	Wed, Apr 30, 2014	24.02	24.25	23.86	24.23
1642	NASDAQ	ACT	Tue, Apr 29, 2014	23.94	24.22	23.80	24.02
1641	NASDAQ	ACT	Mon, Apr 28, 2014	23.71	23.95	23.51	23.87
1640	NASDAQ	ACT	Fri, Apr 25, 2014	23.60	23.82	23.50	23.68
1639	NASDAQ	ACT	Thu, Apr 24, 2014	24.44	24.44	23.29	23.69
1638	NASDAQ	ACT	Wed, Apr 23, 2014	24.39	24.39	23.97	24.16
1637	NASDAQ	ACT	Tue, Apr 22, 2014	24.15	24.53	24.15	24.35
1636	NASDAQ	ACT	Mon, Apr 21, 2014	24.23	24.24	23.92	24.24
1635	NASDAQ	ACT	Thu, Apr 17, 2014	24.34	24.53	24.15	24.23
1634	NASDAQ	ACT	Wed, Apr 16, 2014	24.45	24.53	24.26	24.40
1633	NASDAQ	ACT	Tue, Apr 15, 2014	24.61	24.74	24.14	24.31
1632	NASDAQ	ACT	Mon, Apr 14, 2014	24.04	24.57	23.79	24.56
1631	NASDAQ	ACT	Fri, Apr 11, 2014	24.04	24.34	23.78	23.78
1630	NASDAQ	ACT	Thu, Apr 10, 2014	24.50	24.76	24.16	24.16
1629	NASDAQ	ACT	Wed, Apr 9, 2014	24.49	24.76	24.39	24.60
1628	NASDAQ	ACT	Tue, Apr 8, 2014	24.73	24.80	24.30	24.38
1627	NASDAQ	ACT	Mon, Apr 7, 2014	24.33	24.97	24.26	24.68
1626	NASDAQ	ACT	Fri, Apr 4, 2014	23.85	24.67	23.62	24.30
1625	NASDAQ	ACT	Thu, Apr 3, 2014	22.94	24.17	22.94	23.82
1624	NASDAQ	ACT	Wed, Apr 2, 2014	23.31	23.47	22.77	22.86
1623	NASDAQ	ACT	Tue, Apr 1, 2014	24.06	24.06	23.12	23.75
1622	NASDAQ	ACT	Mon, Mar 31, 2014	24.26	24.60	24.03	24.07
1621	NASDAQ	ACT	Fri, Mar 28, 2014	24.40	24.50	24.14	24.20
1620	NASDAQ	ACT	Thu, Mar 27, 2014	24.02	24.54	24.02	24.30
1619	NASDAQ	ACT	Wed, Mar 26, 2014	23.69	24.26	23.50	24.06
1618	NASDAQ	ACT	Tue, Mar 25, 2014	23.35	23.59	23.21	23.49
1617	NASDAQ	ACT	Mon, Mar 24, 2014	23.77	23.79	23.21	23.22
1616	NASDAQ	ACT	Fri, Mar 21, 2014	23.67	23.87	23.58	23.66
1615	NASDAQ	ACT	Thu, Mar 20, 2014	24.05	24.11	23.51	23.68
1614	NASDAQ	ACT	Wed, Mar 19, 2014	24.94	25.01	24.05	24.14
1613	NASDAQ	ACT	Tue, Mar 18, 2014	25.06	25.13	24.69	24.92
1612	NASDAQ	ACT	Mon, Mar 17, 2014	24.92	25.17	24.76	25.04
1611	NASDAQ	ACT	Fri, Mar 14, 2014	24.47	24.98	24.42	24.76
1610	NASDAQ	ACT	Thu, Mar 13, 2014	24.77	24.77	24.43	24.49
1609	NASDAQ	ACT	Wed, Mar 12, 2014	24.44	24.72	24.34	24.67
1608	NASDAQ	ACT	Tue, Mar 11, 2014	24.29	24.61	24.26	24.53
1607	NASDAQ	ACT	Mon, Mar 10, 2014	24.58	24.85	24.18	24.30
1606	NASDAQ	ACT	Fri, Mar 7, 2014	25.96	25.96	24.14	25.10
1605	NASDAQ	ACT	Thu, Mar 6, 2014	27.02	27.02	25.97	26.00
1604	NASDAQ	ACT	Wed, Mar 5, 2014	27.11	27.20	26.76	27.01
1603	NASDAQ	ACT	Tue, Mar 4, 2014	26.72	27.36	26.72	27.16
1602	NASDAQ	ACT	Mon, Mar 3, 2014	26.47	26.74	26.30	26.52
1601	NASDAQ	ACT	Fri, Feb 28, 2014	26.13	26.75	26.03	26.56
1600	NASDAQ	ACT	Thu, Feb 27, 2014	26.06	26.24	25.91	26.06
1599	NASDAQ	ACT	Wed, Feb 26, 2014	26.13	26.22	25.98	26.07
1598	NASDAQ	ACT	Tue, Feb 25, 2014	25.82	26.29	25.67	26.08
1597	NASDAQ	ACT	Mon, Feb 24, 2014	26.03	26.40	25.81	25.81
1596	NASDAQ	ACT	Fri, Feb 21, 2014	25.81	26.06	25.63	26.00
1595	NASDAQ	ACT	Thu, Feb 20, 2014	25.94	26.19	25.77	25.78
1594	NASDAQ	ACT	Wed, Feb 19, 2014	26.18	26.30	25.91	25.97
1593	NASDAQ	ACT	Tue, Feb 18, 2014	26.04	26.21	25.84	26.21
1592	NASDAQ	ACT	Fri, Feb 14, 2014	25.92	26.05	25.76	25.95
1591	NASDAQ	ACT	Thu, Feb 13, 2014	25.40	26.01	25.40	25.91
1590	NASDAQ	ACT	Wed, Feb 12, 2014	25.61	25.69	25.40	25.55
1589	NASDAQ	ACT	Tue, Feb 11, 2014	25.63	25.79	25.46	25.64
1588	NASDAQ	ACT	Mon, Feb 10, 2014	25.39	25.76	25.07	25.70
1587	NASDAQ	ACT	Fri, Feb 7, 2014	25.45	25.59	25.32	25.39
1586	NASDAQ	ACT	Thu, Feb 6, 2014	25.38	25.54	25.26	25.39
1585	NASDAQ	ACT	Wed, Feb 5, 2014	25.37	25.46	25.12	25.30
1584	NASDAQ	ACT	Tue, Feb 4, 2014	25.48	25.50	25.02	25.42
1583	NASDAQ	ACT	Mon, Feb 3, 2014	25.98	26.10	25.13	25.52
1582	NASDAQ	ACT	Fri, Jan 31, 2014	25.14	26.24	25.04	25.99
1581	NASDAQ	ACT	Thu, Jan 30, 2014	25.00	25.62	24.62	25.38
1580	NASDAQ	ACT	Wed, Jan 29, 2014	25.25	25.48	24.59	24.81
1579	NASDAQ	ACT	Tue, Jan 28, 2014	25.15	25.42	25.04	25.37
1578	NASDAQ	ACT	Mon, Jan 27, 2014	25.52	25.71	25.07	25.08
1577	NASDAQ	ACT	Fri, Jan 24, 2014	25.22	25.57	25.11	25.49
1576	NASDAQ	ACT	Thu, Jan 23, 2014	25.36	25.45	25.12	25.37
1575	NASDAQ	ACT	Wed, Jan 22, 2014	25.33	25.47	25.25	25.45
1574	NASDAQ	ACT	Tue, Jan 21, 2014	25.11	25.43	25.11	25.34
1573	NASDAQ	ACT	Fri, Jan 17, 2014	25.16	25.27	24.85	24.90
1572	NASDAQ	ACT	Thu, Jan 16, 2014	25.14	25.41	25.12	25.25
1571	NASDAQ	ACT	Wed, Jan 15, 2014	25.23	25.36	25.06	25.21
1570	NASDAQ	ACT	Tue, Jan 14, 2014	24.42	25.34	24.36	25.10
1569	NASDAQ	ACT	Mon, Jan 13, 2014	24.20	24.37	23.85	24.37
1568	NASDAQ	ACT	Fri, Jan 10, 2014	24.62	24.79	24.19	24.23
1567	NASDAQ	ACT	Thu, Jan 9, 2014	24.85	25.02	24.28	24.50
1566	NASDAQ	ACT	Wed, Jan 8, 2014	24.79	25.01	24.54	24.70
1565	NASDAQ	ACT	Tue, Jan 7, 2014	24.88	25.05	24.73	24.76
1564	NASDAQ	ACT	Mon, Jan 6, 2014	24.81	25.01	24.38	24.73
1563	NASDAQ	ACT	Fri, Jan 3, 2014	24.31	24.73	24.10	24.36
1562	NASDAQ	ACT	Thu, Jan 2, 2014	24.67	24.68	24.06	24.23
1561	NASDAQ	ACT	Tue, Dec 31, 2013	24.58	24.78	24.44	24.71
1560	NASDAQ	ACT	Mon, Dec 30, 2013	24.54	25.00	24.40	24.61
1559	NASDAQ	ACT	Fri, Dec 27, 2013	24.69	24.69	24.31	24.55
1558	NASDAQ	ACT	Thu, Dec 26, 2013	24.61	24.78	24.39	24.54
1557	NASDAQ	ACT	Tue, Dec 24, 2013	24.24	24.59	24.08	24.57
1556	NASDAQ	ACT	Mon, Dec 23, 2013	24.51	24.56	24.19	24.50
1555	NASDAQ	ACT	Fri, Dec 20, 2013	23.69	24.39	23.62	24.37
1554	NASDAQ	ACT	Thu, Dec 19, 2013	24.05	24.05	23.50	23.73
1553	NASDAQ	ACT	Wed, Dec 18, 2013	23.68	24.09	23.42	24.09
1552	NASDAQ	ACT	Tue, Dec 17, 2013	23.63	23.91	23.34	23.67
1551	NASDAQ	ACT	Mon, Dec 16, 2013	23.62	23.76	23.39	23.59
1550	NASDAQ	ACT	Fri, Dec 13, 2013	23.52	23.63	23.39	23.55
1549	NASDAQ	ACT	Thu, Dec 12, 2013	23.02	23.55	22.87	23.40
1548	NASDAQ	ACT	Wed, Dec 11, 2013	23.60	23.68	23.00	23.07
1547	NASDAQ	ACT	Tue, Dec 10, 2013	23.36	23.75	23.13	23.53
1546	NASDAQ	ACT	Mon, Dec 9, 2013	23.06	23.32	22.89	23.32
1545	NASDAQ	ACT	Fri, Dec 6, 2013	23.57	23.57	22.97	23.02
1544	NASDAQ	ACT	Thu, Dec 5, 2013	23.06	23.29	22.77	23.24
1543	NASDAQ	ACT	Wed, Dec 4, 2013	22.79	23.16	22.73	23.04
1542	NASDAQ	ACT	Tue, Dec 3, 2013	22.96	23.17	22.70	22.94
1541	NASDAQ	ACT	Mon, Dec 2, 2013	23.44	23.46	22.94	23.04
1540	NASDAQ	ACT	Fri, Nov 29, 2013	23.76	23.78	23.33	23.47
1539	NASDAQ	ACT	Wed, Nov 27, 2013	23.50	23.80	23.33	23.61
1538	NASDAQ	ACT	Tue, Nov 26, 2013	23.17	23.48	23.10	23.41
1537	NASDAQ	ACT	Mon, Nov 25, 2013	23.31	23.42	23.02	23.21
1536	NASDAQ	ACT	Fri, Nov 22, 2013	23.68	23.74	23.23	23.30
1535	NASDAQ	ACT	Thu, Nov 21, 2013	23.46	23.83	23.27	23.66
1534	NASDAQ	ACT	Wed, Nov 20, 2013	23.47	23.75	23.22	23.45
1533	NASDAQ	ACT	Tue, Nov 19, 2013	23.93	23.93	23.33	23.46
1532	NASDAQ	ACT	Mon, Nov 18, 2013	24.06	24.12	23.61	23.94
1531	NASDAQ	ACT	Fri, Nov 15, 2013	22.92	24.00	22.91	23.96
1530	NASDAQ	ACT	Thu, Nov 14, 2013	22.89	23.15	22.75	22.90
1529	NASDAQ	ACT	Wed, Nov 13, 2013	22.26	22.79	22.15	22.70
1528	NASDAQ	ACT	Tue, Nov 12, 2013	22.99	23.06	22.26	22.32
1527	NASDAQ	ACT	Mon, Nov 11, 2013	22.98	23.49	22.77	23.00
1526	NASDAQ	ACT	Fri, Nov 8, 2013	23.52	23.65	22.66	22.95
1525	NASDAQ	ACT	Thu, Nov 7, 2013	24.21	24.21	23.50	23.61
1524	NASDAQ	ACT	Wed, Nov 6, 2013	24.38	24.51	23.97	24.10
1523	NASDAQ	ACT	Tue, Nov 5, 2013	24.41	24.50	24.03	24.26
1522	NASDAQ	ACT	Mon, Nov 4, 2013	24.87	24.99	24.39	24.50
1521	NASDAQ	ACT	Fri, Nov 1, 2013	24.82	25.03	24.59	24.85
1520	NASDAQ	ACT	Thu, Oct 31, 2013	25.52	25.52	24.83	24.85
1519	NASDAQ	ACT	Wed, Oct 30, 2013	27.04	27.09	25.16	25.60
1518	NASDAQ	ACT	Tue, Oct 29, 2013	27.06	27.24	26.80	27.19
1517	NASDAQ	ACT	Mon, Oct 28, 2013	27.18	27.40	26.95	27.08
1516	NASDAQ	ACT	Fri, Oct 25, 2013	27.04	27.92	26.80	27.67
1515	NASDAQ	ACT	Thu, Oct 24, 2013	25.83	27.04	25.75	26.96
1514	NASDAQ	ACT	Wed, Oct 23, 2013	25.48	25.86	25.26	25.81
1513	NASDAQ	ACT	Tue, Oct 22, 2013	25.67	25.76	25.40	25.52
1512	NASDAQ	ACT	Mon, Oct 21, 2013	25.79	25.95	25.50	25.66
1511	NASDAQ	ACT	Fri, Oct 18, 2013	26.14	26.14	25.68	25.79
1510	NASDAQ	ACT	Thu, Oct 17, 2013	25.89	26.12	25.64	26.04
1509	NASDAQ	ACT	Wed, Oct 16, 2013	25.61	26.05	25.50	26.02
1508	NASDAQ	ACT	Tue, Oct 15, 2013	25.32	25.77	25.32	25.55
1507	NASDAQ	ACT	Mon, Oct 14, 2013	25.53	25.70	25.21	25.44
1506	NASDAQ	ACT	Fri, Oct 11, 2013	24.84	25.74	24.50	25.60
1505	NASDAQ	ACT	Thu, Oct 10, 2013	24.51	25.01	24.43	24.95
1504	NASDAQ	ACT	Wed, Oct 9, 2013	24.03	24.41	23.96	24.35
1503	NASDAQ	ACT	Tue, Oct 8, 2013	24.18	24.26	23.91	23.93
1502	NASDAQ	ACT	Mon, Oct 7, 2013	23.97	24.38	23.81	24.11
1501	NASDAQ	ACT	Fri, Oct 4, 2013	24.35	24.54	24.02	24.21
1500	NASDAQ	ACT	Thu, Oct 3, 2013	24.78	25.02	24.11	24.34
1499	NASDAQ	ACT	Wed, Oct 2, 2013	25.63	25.78	24.77	24.87
1498	NASDAQ	ACT	Tue, Oct 1, 2013	25.83	26.03	25.64	25.88
1497	NASDAQ	ACT	Mon, Sep 30, 2013	25.54	25.92	25.50	25.77
1496	NASDAQ	ACT	Fri, Sep 27, 2013	25.76	25.98	25.35	25.70
1495	NASDAQ	ACT	Thu, Sep 26, 2013	25.60	25.99	25.50	25.91
1494	NASDAQ	ACT	Wed, Sep 25, 2013	25.54	25.74	25.29	25.57
1493	NASDAQ	ACT	Tue, Sep 24, 2013	25.73	25.86	25.46	25.50
1492	NASDAQ	ACT	Mon, Sep 23, 2013	25.70	26.06	25.58	25.82
1491	NASDAQ	ACT	Fri, Sep 20, 2013	26.35	26.39	25.62	25.70
1490	NASDAQ	ACT	Thu, Sep 19, 2013	26.32	26.79	26.16	26.20
1489	NASDAQ	ACT	Wed, Sep 18, 2013	25.13	26.24	24.79	26.22
1488	NASDAQ	ACT	Tue, Sep 17, 2013	24.83	25.39	24.62	25.21
1487	NASDAQ	ACT	Mon, Sep 16, 2013	24.84	25.02	24.80	24.96
1486	NASDAQ	ACT	Fri, Sep 13, 2013	24.53	24.67	24.31	24.66
1485	NASDAQ	ACT	Thu, Sep 12, 2013	25.03	25.05	24.23	24.50
1484	NASDAQ	ACT	Wed, Sep 11, 2013	24.24	25.02	24.13	25.02
1483	NASDAQ	ACT	Tue, Sep 10, 2013	23.95	24.21	23.73	24.20
1482	NASDAQ	ACT	Mon, Sep 9, 2013	23.15	23.93	23.14	23.91
1481	NASDAQ	ACT	Fri, Sep 6, 2013	22.81	23.24	22.69	23.13
1480	NASDAQ	ACT	Thu, Sep 5, 2013	22.61	22.61	22.39	22.57
1479	NASDAQ	ACT	Wed, Sep 4, 2013	22.51	22.67	22.29	22.58
1478	NASDAQ	ACT	Tue, Sep 3, 2013	23.08	23.11	22.41	22.50
1477	NASDAQ	ACT	Fri, Aug 30, 2013	22.70	22.97	22.67	22.79
1476	NASDAQ	ACT	Thu, Aug 29, 2013	22.50	22.91	22.46	22.65
1475	NASDAQ	ACT	Wed, Aug 28, 2013	22.46	22.60	21.84	21.95
1474	NASDAQ	ACT	Tue, Aug 27, 2013	22.15	22.55	21.93	22.44
1473	NASDAQ	ACT	Mon, Aug 26, 2013	22.68	22.68	22.21	22.35
1472	NASDAQ	ACT	Fri, Aug 23, 2013	22.13	22.68	22.07	22.68
1471	NASDAQ	ACT	Thu, Aug 22, 2013	21.92	22.14	21.72	22.11
1470	NASDAQ	ACT	Wed, Aug 21, 2013	22.02	22.16	21.73	21.85
1469	NASDAQ	ACT	Tue, Aug 20, 2013	21.37	22.20	21.31	22.13
1468	NASDAQ	ACT	Mon, Aug 19, 2013	21.67	21.71	21.26	21.31
1467	NASDAQ	ACT	Fri, Aug 16, 2013	22.44	22.56	21.73	21.75
1466	NASDAQ	ACT	Thu, Aug 15, 2013	22.78	22.84	22.45	22.51
1465	NASDAQ	ACT	Wed, Aug 14, 2013	22.86	23.35	22.79	23.01
1464	NASDAQ	ACT	Tue, Aug 13, 2013	23.23	23.23	22.68	22.87
1463	NASDAQ	ACT	Mon, Aug 12, 2013	23.59	23.60	23.16	23.24
1462	NASDAQ	ACT	Fri, Aug 9, 2013	23.12	23.78	22.93	23.68
1461	NASDAQ	ACT	Thu, Aug 8, 2013	23.16	23.22	22.90	23.15
1460	NASDAQ	ACT	Wed, Aug 7, 2013	22.98	23.28	22.89	23.09
1459	NASDAQ	ACT	Tue, Aug 6, 2013	23.18	23.27	22.96	23.07
1458	NASDAQ	ACT	Mon, Aug 5, 2013	22.88	23.30	22.88	23.18
1457	NASDAQ	ACT	Fri, Aug 2, 2013	22.91	23.05	22.70	22.94
1456	NASDAQ	ACT	Thu, Aug 1, 2013	22.95	23.09	22.67	22.90
1455	NASDAQ	ACT	Wed, Jul 31, 2013	22.94	23.07	22.32	22.91
1454	NASDAQ	ACT	Tue, Jul 30, 2013	23.41	23.41	22.97	23.01
1453	NASDAQ	ACT	Mon, Jul 29, 2013	23.37	23.59	23.20	23.35
1452	NASDAQ	ACT	Fri, Jul 26, 2013	24.21	24.36	23.42	23.49
1451	NASDAQ	ACT	Thu, Jul 25, 2013	23.43	25.30	23.02	23.39
1450	NASDAQ	ACT	Wed, Jul 24, 2013	24.42	24.43	24.00	24.08
1449	NASDAQ	ACT	Tue, Jul 23, 2013	24.56	24.58	24.21	24.45
1448	NASDAQ	ACT	Mon, Jul 22, 2013	24.22	24.52	24.14	24.49
1447	NASDAQ	ACT	Fri, Jul 19, 2013	24.59	24.59	24.07	24.24
1446	NASDAQ	ACT	Thu, Jul 18, 2013	24.45	24.69	24.44	24.60
1445	NASDAQ	ACT	Wed, Jul 17, 2013	24.40	24.49	24.26	24.38
1444	NASDAQ	ACT	Tue, Jul 16, 2013	24.57	24.59	24.36	24.38
1443	NASDAQ	ACT	Mon, Jul 15, 2013	24.29	24.50	24.16	24.48
1442	NASDAQ	ACT	Fri, Jul 12, 2013	24.47	24.52	24.03	24.24
1441	NASDAQ	ACT	Thu, Jul 11, 2013	23.92	24.43	23.89	24.41
1440	NASDAQ	ACT	Wed, Jul 10, 2013	23.75	23.86	23.52	23.65
1439	NASDAQ	ACT	Tue, Jul 9, 2013	23.41	23.98	23.35	23.78
1438	NASDAQ	ACT	Mon, Jul 8, 2013	23.35	23.70	23.30	23.38
1437	NASDAQ	ACT	Fri, Jul 5, 2013	23.98	23.99	22.89	23.34
1436	NASDAQ	ACT	Wed, Jul 3, 2013	23.63	24.00	23.44	23.72
1435	NASDAQ	ACT	Tue, Jul 2, 2013	23.75	24.15	23.56	23.64
1434	NASDAQ	ACT	Mon, Jul 1, 2013	24.25	24.40	23.81	24.07
1433	NASDAQ	ACT	Fri, Jun 28, 2013	24.30	24.41	24.08	24.15
1432	NASDAQ	ACT	Thu, Jun 27, 2013	23.67	24.38	23.66	24.34
1431	NASDAQ	ACT	Wed, Jun 26, 2013	23.59	24.03	23.45	23.53
1430	NASDAQ	ACT	Tue, Jun 25, 2013	22.85	23.52	22.73	23.47
1429	NASDAQ	ACT	Mon, Jun 24, 2013	22.74	23.08	22.21	22.70
1428	NASDAQ	ACT	Fri, Jun 21, 2013	22.30	23.14	22.30	22.99
1427	NASDAQ	ACT	Thu, Jun 20, 2013	22.47	22.55	22.12	22.30
1426	NASDAQ	ACT	Wed, Jun 19, 2013	23.68	23.71	22.36	22.75
1425	NASDAQ	ACT	Tue, Jun 18, 2013	23.40	23.80	23.34	23.62
1424	NASDAQ	ACT	Mon, Jun 17, 2013	23.37	23.78	23.19	23.38
1423	NASDAQ	ACT	Fri, Jun 14, 2013	23.39	23.70	23.10	23.22
1422	NASDAQ	ACT	Thu, Jun 13, 2013	23.40	23.73	23.15	23.40
1421	NASDAQ	ACT	Wed, Jun 12, 2013	24.30	24.38	23.26	23.38
1420	NASDAQ	ACT	Tue, Jun 11, 2013	24.27	24.51	23.96	24.25
1419	NASDAQ	ACT	Mon, Jun 10, 2013	24.74	24.80	24.32	24.41
1418	NASDAQ	ACT	Fri, Jun 7, 2013	24.80	24.87	23.98	24.74
1417	NASDAQ	ACT	Thu, Jun 6, 2013	23.99	24.81	23.88	24.81
1416	NASDAQ	ACT	Wed, Jun 5, 2013	24.03	24.25	23.50	23.97
1415	NASDAQ	ACT	Tue, Jun 4, 2013	24.12	24.45	23.99	24.11
1414	NASDAQ	ACT	Mon, Jun 3, 2013	24.26	24.65	23.90	24.03
1413	NASDAQ	ACT	Fri, May 31, 2013	24.47	24.79	24.18	24.23
1412	NASDAQ	ACT	Thu, May 30, 2013	24.77	25.02	24.50	24.60
1411	NASDAQ	ACT	Wed, May 29, 2013	25.06	25.20	24.75	24.79
1410	NASDAQ	ACT	Tue, May 28, 2013	25.81	26.11	25.03	25.25
1409	NASDAQ	ACT	Fri, May 24, 2013	25.70	25.76	25.32	25.53
1408	NASDAQ	ACT	Thu, May 23, 2013	26.00	26.00	25.57	25.85
1407	NASDAQ	ACT	Wed, May 22, 2013	26.65	27.04	25.95	26.14
1406	NASDAQ	ACT	Tue, May 21, 2013	26.66	26.82	26.54	26.68
1405	NASDAQ	ACT	Mon, May 20, 2013	26.67	26.76	26.52	26.60
1404	NASDAQ	ACT	Fri, May 17, 2013	26.94	27.08	26.53	26.65
1403	NASDAQ	ACT	Thu, May 16, 2013	26.71	27.12	26.68	26.84
1402	NASDAQ	ACT	Wed, May 15, 2013	26.81	27.00	26.59	26.79
1401	NASDAQ	ACT	Tue, May 14, 2013	26.63	26.93	26.63	26.89
1400	NASDAQ	ACT	Mon, May 13, 2013	26.50	27.00	26.50	26.80
1399	NASDAQ	ACT	Fri, May 10, 2013	25.84	26.24	25.84	26.14
1398	NASDAQ	ACT	Thu, May 9, 2013	26.81	26.92	25.16	25.77
1397	NASDAQ	ACT	Wed, May 8, 2013	26.45	27.20	26.41	26.97
1396	NASDAQ	ACT	Tue, May 7, 2013	26.46	26.91	25.55	26.41
1395	NASDAQ	ACT	Mon, May 6, 2013	25.32	25.54	25.32	25.50
1394	NASDAQ	ACT	Fri, May 3, 2013	25.35	25.53	25.19	25.36
1393	NASDAQ	ACT	Thu, May 2, 2013	25.20	25.27	25.05	25.18
1392	NASDAQ	ACT	Wed, May 1, 2013	25.15	25.31	24.89	24.96
1391	NASDAQ	ACT	Tue, Apr 30, 2013	25.04	25.17	25.00	25.14
1390	NASDAQ	ACT	Mon, Apr 29, 2013	25.03	25.17	24.84	25.03
1389	NASDAQ	ACT	Fri, Apr 26, 2013	25.23	25.31	24.99	25.01
1388	NASDAQ	ACT	Thu, Apr 25, 2013	25.50	25.60	25.13	25.25
1387	NASDAQ	ACT	Wed, Apr 24, 2013	25.68	25.79	25.50	25.53
1386	NASDAQ	ACT	Tue, Apr 23, 2013	25.62	25.93	25.52	25.76
1385	NASDAQ	ACT	Mon, Apr 22, 2013	25.51	25.68	25.31	25.48
1384	NASDAQ	ACT	Fri, Apr 19, 2013	25.30	25.49	25.21	25.39
1383	NASDAQ	ACT	Thu, Apr 18, 2013	25.32	25.58	25.20	25.28
1382	NASDAQ	ACT	Wed, Apr 17, 2013	25.65	25.65	25.20	25.34
1381	NASDAQ	ACT	Tue, Apr 16, 2013	25.30	25.65	25.07	25.61
1380	NASDAQ	ACT	Mon, Apr 15, 2013	25.28	25.44	25.05	25.13
1379	NASDAQ	ACT	Fri, Apr 12, 2013	25.44	25.51	25.14	25.32
1378	NASDAQ	ACT	Thu, Apr 11, 2013	25.74	25.85	25.30	25.46
1377	NASDAQ	ACT	Wed, Apr 10, 2013	25.60	25.80	25.19	25.65
1376	NASDAQ	ACT	Tue, Apr 9, 2013	25.80	25.83	25.38	25.54
1375	NASDAQ	ACT	Mon, Apr 8, 2013	25.68	25.95	25.51	25.77
1374	NASDAQ	ACT	Fri, Apr 5, 2013	25.09	25.87	24.99	25.75
1373	NASDAQ	ACT	Thu, Apr 4, 2013	24.60	25.50	24.59	25.46
1372	NASDAQ	ACT	Wed, Apr 3, 2013	24.40	24.69	24.39	24.55
1371	NASDAQ	ACT	Tue, Apr 2, 2013	24.35	24.85	24.33	24.58
1370	NASDAQ	ACT	Mon, Apr 1, 2013	24.27	24.29	23.97	24.26
1369	NASDAQ	ACT	Thu, Mar 28, 2013	24.36	24.47	24.18	24.27
1368	NASDAQ	ACT	Wed, Mar 27, 2013	24.24	24.45	24.19	24.30
1367	NASDAQ	ACT	Tue, Mar 26, 2013	24.05	24.48	24.00	24.48
1366	NASDAQ	ACT	Mon, Mar 25, 2013	23.84	24.11	23.81	24.00
1365	NASDAQ	ACT	Fri, Mar 22, 2013	23.45	24.13	23.32	23.83
1364	NASDAQ	ACT	Thu, Mar 21, 2013	23.31	23.45	23.22	23.37
1363	NASDAQ	ACT	Wed, Mar 20, 2013	23.31	23.43	23.17	23.37
1362	NASDAQ	ACT	Tue, Mar 19, 2013	23.43	23.77	23.09	23.20
1361	NASDAQ	ACT	Mon, Mar 18, 2013	23.47	23.65	23.34	23.44
1360	NASDAQ	ACT	Fri, Mar 15, 2013	24.03	24.07	23.62	23.65
1359	NASDAQ	ACT	Thu, Mar 14, 2013	24.30	24.44	23.90	24.02
1358	NASDAQ	ACT	Wed, Mar 13, 2013	24.02	24.36	24.01	24.31
1357	NASDAQ	ACT	Tue, Mar 12, 2013	24.04	24.20	23.94	24.07
1356	NASDAQ	ACT	Mon, Mar 11, 2013	24.01	24.20	23.94	24.09
1355	NASDAQ	ACT	Fri, Mar 8, 2013	24.23	24.33	23.95	24.09
1354	NASDAQ	ACT	Thu, Mar 7, 2013	23.69	24.20	23.69	24.09
1353	NASDAQ	ACT	Wed, Mar 6, 2013	23.86	23.88	23.45	23.79
1352	NASDAQ	ACT	Tue, Mar 5, 2013	23.52	23.96	23.43	23.87
1351	NASDAQ	ACT	Mon, Mar 4, 2013	23.51	23.63	23.32	23.50
1350	NASDAQ	ACT	Fri, Mar 1, 2013	22.96	23.68	22.96	23.67
1349	NASDAQ	ACT	Thu, Feb 28, 2013	22.86	23.26	22.68	23.16
1348	NASDAQ	ACT	Wed, Feb 27, 2013	22.70	22.93	22.60	22.80
1347	NASDAQ	ACT	Tue, Feb 26, 2013	22.56	22.80	22.40	22.63
1346	NASDAQ	ACT	Mon, Feb 25, 2013	23.00	23.03	22.42	22.44
1345	NASDAQ	ACT	Fri, Feb 22, 2013	22.76	23.02	22.63	22.87
1344	NASDAQ	ACT	Thu, Feb 21, 2013	22.86	22.94	22.44	22.62
1343	NASDAQ	ACT	Wed, Feb 20, 2013	23.04	23.18	22.83	22.83
1342	NASDAQ	ACT	Tue, Feb 19, 2013	23.20	23.24	22.92	23.06
1341	NASDAQ	ACT	Fri, Feb 15, 2013	23.45	23.50	23.02	23.09
1340	NASDAQ	ACT	Thu, Feb 14, 2013	23.55	23.70	23.33	23.34
1339	NASDAQ	ACT	Wed, Feb 13, 2013	23.75	24.00	23.47	23.53
1338	NASDAQ	ACT	Tue, Feb 12, 2013	23.96	24.06	23.50	23.70
1337	NASDAQ	ACT	Mon, Feb 11, 2013	24.19	24.30	23.65	23.90
1336	NASDAQ	ACT	Fri, Feb 8, 2013	23.94	24.20	23.74	24.16
1335	NASDAQ	ACT	Thu, Feb 7, 2013	23.84	24.48	23.77	23.99
1334	NASDAQ	ACT	Wed, Feb 6, 2013	23.75	24.99	23.21	23.78
1333	NASDAQ	ACT	Tue, Feb 5, 2013	24.92	24.92	23.47	24.00
1332	NASDAQ	ACT	Mon, Feb 4, 2013	24.53	25.00	24.53	24.92
1331	NASDAQ	ACT	Fri, Feb 1, 2013	23.75	24.72	23.60	24.64
1330	NASDAQ	ACT	Thu, Jan 31, 2013	23.87	23.87	23.19	23.64
1329	NASDAQ	ACT	Wed, Jan 30, 2013	24.35	24.35	23.87	23.90
1328	NASDAQ	ACT	Tue, Jan 29, 2013	24.58	24.70	24.27	24.49
1327	NASDAQ	ACT	Mon, Jan 28, 2013	24.35	24.75	24.13	24.65
1326	NASDAQ	ACT	Fri, Jan 25, 2013	23.69	24.37	23.64	24.31
1325	NASDAQ	ACT	Thu, Jan 24, 2013	24.32	24.61	23.57	23.66
1324	NASDAQ	ACT	Wed, Jan 23, 2013	24.06	24.55	23.95	24.25
1323	NASDAQ	ACT	Tue, Jan 22, 2013	23.97	24.02	23.89	24.00
1322	NASDAQ	ACT	Fri, Jan 18, 2013	24.52	24.53	23.91	23.99
1321	NASDAQ	ACT	Thu, Jan 17, 2013	24.11	24.49	24.05	24.46
1320	NASDAQ	ACT	Wed, Jan 16, 2013	24.25	24.37	24.05	24.13
1319	NASDAQ	ACT	Tue, Jan 15, 2013	24.11	24.40	24.08	24.37
1318	NASDAQ	ACT	Mon, Jan 14, 2013	24.53	24.69	24.15	24.24
1317	NASDAQ	ACT	Fri, Jan 11, 2013	24.73	24.73	24.35	24.50
1316	NASDAQ	ACT	Thu, Jan 10, 2013	24.74	24.86	24.51	24.67
1315	NASDAQ	ACT	Wed, Jan 9, 2013	24.83	24.83	24.51	24.65
1314	NASDAQ	ACT	Tue, Jan 8, 2013	24.82	24.94	24.58	24.71
1313	NASDAQ	ACT	Mon, Jan 7, 2013	24.94	25.10	24.78	24.85
1312	NASDAQ	ACT	Fri, Jan 4, 2013	24.75	25.18	24.68	25.07
1311	NASDAQ	ACT	Thu, Jan 3, 2013	24.84	24.99	24.59	24.64
1310	NASDAQ	ACT	Wed, Jan 2, 2013	24.53	24.87	24.40	24.84
1309	NASDAQ	ACT	Mon, Dec 31, 2012	23.96	24.30	23.81	24.16
1308	NASDAQ	ACT	Fri, Dec 28, 2012	23.95	24.32	23.84	23.88
1307	NASDAQ	ACT	Thu, Dec 27, 2012	24.18	24.22	23.74	24.03
1306	NASDAQ	ACT	Wed, Dec 26, 2012	24.13	24.26	23.76	24.15
1305	NASDAQ	ACT	Mon, Dec 24, 2012	24.23	24.45	23.90	24.25
1304	NASDAQ	ACT	Fri, Dec 21, 2012	23.86	24.47	23.79	24.32
1303	NASDAQ	ACT	Thu, Dec 20, 2012	23.81	24.00	23.76	23.96
1302	NASDAQ	ACT	Wed, Dec 19, 2012	24.01	24.08	23.70	23.73
1301	NASDAQ	ACT	Tue, Dec 18, 2012	23.87	23.97	23.81	23.93
1300	NASDAQ	ACT	Mon, Dec 17, 2012	23.89	23.94	23.71	23.83
1299	NASDAQ	ACT	Fri, Dec 14, 2012	24.16	24.17	23.73	23.75
1298	NASDAQ	ACT	Thu, Dec 13, 2012	24.34	24.51	24.04	24.18
1297	NASDAQ	ACT	Wed, Dec 12, 2012	24.56	24.56	24.16	24.39
1296	NASDAQ	ACT	Tue, Dec 11, 2012	24.18	24.53	23.96	24.45
1295	NASDAQ	ACT	Mon, Dec 10, 2012	24.00	24.06	23.81	24.00
1294	NASDAQ	ACT	Fri, Dec 7, 2012	23.70	23.92	23.59	23.91
1293	NASDAQ	ACT	Thu, Dec 6, 2012	23.81	23.90	23.46	23.55
1292	NASDAQ	ACT	Wed, Dec 5, 2012	24.02	24.14	23.64	23.70
1291	NASDAQ	ACT	Tue, Dec 4, 2012	23.68	24.07	23.55	23.75
1290	NASDAQ	ACT	Mon, Dec 3, 2012	23.16	23.79	23.03	23.75
1289	NASDAQ	ACT	Fri, Nov 30, 2012	24.98	25.14	22.98	23.09
1288	NASDAQ	ACT	Thu, Nov 29, 2012	22.47	22.98	22.43	22.89
1287	NASDAQ	ACT	Wed, Nov 28, 2012	22.56	22.63	22.07	22.32
1286	NASDAQ	ACT	Tue, Nov 27, 2012	21.87	23.29	21.87	22.67
1285	NASDAQ	ACT	Mon, Nov 26, 2012	21.81	22.06	21.63	22.03
1284	NASDAQ	ACT	Fri, Nov 23, 2012	21.68	21.95	21.57	21.93
1283	NASDAQ	ACT	Wed, Nov 21, 2012	21.73	21.77	21.56	21.62
1282	NASDAQ	ACT	Tue, Nov 20, 2012	21.31	21.75	21.07	21.75
1281	NASDAQ	ACT	Mon, Nov 19, 2012	21.06	21.52	20.97	21.41
1280	NASDAQ	ACT	Fri, Nov 16, 2012	20.42	21.06	20.35	20.95
1279	NASDAQ	ACT	Thu, Nov 15, 2012	20.05	20.96	20.05	20.46
1278	NASDAQ	ACT	Wed, Nov 14, 2012	20.87	20.87	19.99	20.11
1277	NASDAQ	ACT	Tue, Nov 13, 2012	21.05	21.09	20.79	20.79
1276	NASDAQ	ACT	Mon, Nov 12, 2012	20.91	21.36	20.77	21.20
1275	NASDAQ	ACT	Fri, Nov 9, 2012	20.95	21.09	20.52	20.87
1274	NASDAQ	ACT	Thu, Nov 8, 2012	21.14	21.22	20.84	21.05
1273	NASDAQ	ACT	Wed, Nov 7, 2012	21.26	21.29	21.00	21.15
1272	NASDAQ	ACT	Tue, Nov 6, 2012	21.18	21.35	21.02	21.34
1271	NASDAQ	ACT	Mon, Nov 5, 2012	21.18	21.40	20.94	21.18
1270	NASDAQ	ACT	Fri, Nov 2, 2012	21.30	21.48	20.97	21.15
1269	NASDAQ	ACT	Thu, Nov 1, 2012	21.22	21.59	21.10	21.15
1268	NASDAQ	ACT	Wed, Oct 31, 2012	20.29	21.46	20.16	21.46
1267	NASDAQ	ACT	Fri, Oct 26, 2012	21.40	21.75	20.97	21.62
1266	NASDAQ	ACT	Thu, Oct 25, 2012	23.90	25.78	19.33	21.44
1265	NASDAQ	ACT	Wed, Oct 24, 2012	23.73	23.74	23.52	23.61
1264	NASDAQ	ACT	Tue, Oct 23, 2012	23.75	23.87	23.41	23.72
1263	NASDAQ	ACT	Mon, Oct 22, 2012	23.92	24.20	23.84	24.00
1262	NASDAQ	ACT	Fri, Oct 19, 2012	24.11	24.22	23.91	24.09
1261	NASDAQ	ACT	Thu, Oct 18, 2012	24.05	24.33	24.01	24.20
1260	NASDAQ	ACT	Wed, Oct 17, 2012	24.18	24.25	23.99	24.13
1259	NASDAQ	ACT	Tue, Oct 16, 2012	24.20	24.36	24.19	24.22
1258	NASDAQ	ACT	Mon, Oct 15, 2012	24.00	24.21	23.84	24.15
1257	NASDAQ	ACT	Fri, Oct 12, 2012	24.34	24.38	23.97	24.00
1256	NASDAQ	ACT	Thu, Oct 11, 2012	24.45	24.55	24.31	24.38
1255	NASDAQ	ACT	Wed, Oct 10, 2012	24.62	24.72	24.14	24.30
1254	NASDAQ	ACT	Tue, Oct 9, 2012	24.74	24.81	24.41	24.59
1253	NASDAQ	ACT	Mon, Oct 8, 2012	24.68	24.85	24.61	24.67
1252	NASDAQ	ACT	Fri, Oct 5, 2012	25.15	25.18	24.74	24.80
1251	NASDAQ	ACT	Thu, Oct 4, 2012	25.00	25.12	24.63	24.98
1250	NASDAQ	ACT	Wed, Oct 3, 2012	24.26	24.95	24.16	24.84
1249	NASDAQ	ACT	Tue, Oct 2, 2012	24.74	24.92	24.09	24.30
1248	NASDAQ	ACT	Mon, Oct 1, 2012	25.30	25.32	24.15	24.82
1247	NASDAQ	ACT	Fri, Sep 28, 2012	25.04	25.45	24.93	25.25
1246	NASDAQ	ACT	Thu, Sep 27, 2012	24.69	25.31	24.69	25.17
1245	NASDAQ	ACT	Wed, Sep 26, 2012	24.70	24.85	24.40	24.65
1244	NASDAQ	ACT	Tue, Sep 25, 2012	25.63	25.80	24.73	24.76
1243	NASDAQ	ACT	Mon, Sep 24, 2012	25.56	25.90	25.51	25.55
1242	NASDAQ	ACT	Fri, Sep 21, 2012	25.90	25.95	25.49	25.72
1241	NASDAQ	ACT	Thu, Sep 20, 2012	26.20	26.25	25.41	25.66
1240	NASDAQ	ACT	Wed, Sep 19, 2012	26.87	26.87	26.34	26.35
1239	NASDAQ	ACT	Tue, Sep 18, 2012	27.01	27.12	26.81	26.86
1238	NASDAQ	ACT	Mon, Sep 17, 2012	27.17	27.20	26.74	27.00
1237	NASDAQ	ACT	Fri, Sep 14, 2012	27.09	27.41	27.03	27.27
1236	NASDAQ	ACT	Thu, Sep 13, 2012	27.06	27.14	26.63	26.96
1235	NASDAQ	ACT	Wed, Sep 12, 2012	26.88	27.15	26.47	26.96
1234	NASDAQ	ACT	Tue, Sep 11, 2012	26.84	26.95	26.64	26.89
1233	NASDAQ	ACT	Mon, Sep 10, 2012	27.17	27.17	26.70	26.75
1232	NASDAQ	ACT	Fri, Sep 7, 2012	27.74	27.74	27.13	27.15
1231	NASDAQ	ACT	Thu, Sep 6, 2012	27.59	27.82	27.40	27.60
1230	NASDAQ	ACT	Wed, Sep 5, 2012	27.80	27.96	27.50	27.56
1229	NASDAQ	ACT	Tue, Sep 4, 2012	27.52	27.78	27.18	27.75
1228	NASDAQ	ACT	Fri, Aug 31, 2012	27.87	27.94	27.46	27.56
1227	NASDAQ	ACT	Thu, Aug 30, 2012	27.52	27.90	27.50	27.68
1226	NASDAQ	ACT	Wed, Aug 29, 2012	27.53	27.86	27.43	27.66
1225	NASDAQ	ACT	Tue, Aug 28, 2012	27.34	27.73	27.24	27.55
1224	NASDAQ	ACT	Mon, Aug 27, 2012	27.28	27.50	27.22	27.39
1223	NASDAQ	ACT	Fri, Aug 24, 2012	26.91	27.21	26.88	27.17
1222	NASDAQ	ACT	Thu, Aug 23, 2012	27.45	27.45	26.81	27.05
1221	NASDAQ	ACT	Wed, Aug 22, 2012	27.14	27.45	26.89	27.40
1220	NASDAQ	ACT	Tue, Aug 21, 2012	27.30	27.46	27.21	27.28
1219	NASDAQ	ACT	Mon, Aug 20, 2012	27.09	27.29	27.00	27.27
1218	NASDAQ	ACT	Fri, Aug 17, 2012	27.00	27.27	27.00	27.17
1217	NASDAQ	ACT	Thu, Aug 16, 2012	26.71	27.02	26.45	27.02
1216	NASDAQ	ACT	Wed, Aug 15, 2012	26.12	26.77	26.10	26.76
1215	NASDAQ	ACT	Tue, Aug 14, 2012	26.27	26.33	26.07	26.19
1214	NASDAQ	ACT	Mon, Aug 13, 2012	26.29	26.32	26.01	26.22
1213	NASDAQ	ACT	Fri, Aug 10, 2012	26.42	26.44	26.20	26.26
1212	NASDAQ	ACT	Thu, Aug 9, 2012	26.57	26.73	26.42	26.43
1211	NASDAQ	ACT	Wed, Aug 8, 2012	26.50	26.62	26.38	26.55
1210	NASDAQ	ACT	Tue, Aug 7, 2012	26.76	26.83	26.45	26.54
1209	NASDAQ	ACT	Mon, Aug 6, 2012	26.79	27.03	26.68	26.68
1208	NASDAQ	ACT	Fri, Aug 3, 2012	26.97	27.17	26.61	26.67
1207	NASDAQ	ACT	Thu, Aug 2, 2012	26.53	26.73	26.39	26.63
1206	NASDAQ	ACT	Wed, Aug 1, 2012	26.93	27.17	26.65	26.65
1205	NASDAQ	ACT	Tue, Jul 31, 2012	27.31	27.33	26.83	26.90
1204	NASDAQ	ACT	Mon, Jul 30, 2012	27.09	27.48	27.09	27.35
1203	NASDAQ	ACT	Fri, Jul 27, 2012	26.76	27.33	26.76	27.09
1202	NASDAQ	ACT	Thu, Jul 26, 2012	26.55	27.19	26.48	26.75
1201	NASDAQ	ACT	Wed, Jul 25, 2012	26.20	26.55	25.90	26.37
1200	NASDAQ	ACT	Tue, Jul 24, 2012	26.22	26.25	25.94	26.19
1199	NASDAQ	ACT	Mon, Jul 23, 2012	25.94	26.20	25.93	26.11
1198	NASDAQ	ACT	Fri, Jul 20, 2012	26.31	26.42	25.87	26.29
1197	NASDAQ	ACT	Thu, Jul 19, 2012	27.41	27.49	26.30	26.40
1196	NASDAQ	ACT	Wed, Jul 18, 2012	27.95	27.95	27.03	27.26
1195	NASDAQ	ACT	Tue, Jul 17, 2012	28.40	28.40	27.86	27.95
1194	NASDAQ	ACT	Mon, Jul 16, 2012	28.21	28.28	28.08	28.14
1193	NASDAQ	ACT	Fri, Jul 13, 2012	28.11	28.40	28.11	28.25
1192	NASDAQ	ACT	Thu, Jul 12, 2012	28.10	28.19	27.80	27.96
1191	NASDAQ	ACT	Wed, Jul 11, 2012	28.41	28.48	27.99	28.28
1190	NASDAQ	ACT	Tue, Jul 10, 2012	28.11	28.45	27.96	28.40
1189	NASDAQ	ACT	Mon, Jul 9, 2012	28.38	28.54	28.22	28.49
1188	NASDAQ	ACT	Fri, Jul 6, 2012	28.19	28.40	28.12	28.35
1187	NASDAQ	ACT	Thu, Jul 5, 2012	28.76	28.94	28.46	28.50
1186	NASDAQ	ACT	Tue, Jul 3, 2012	28.80	29.00	28.48	28.87
1185	NASDAQ	ACT	Mon, Jul 2, 2012	28.56	28.94	28.47	28.94
1184	NASDAQ	ACT	Fri, Jun 29, 2012	28.36	28.75	28.07	28.56
1183	NASDAQ	ACT	Thu, Jun 28, 2012	27.24	27.84	27.13	27.81
1182	NASDAQ	ACT	Wed, Jun 27, 2012	27.25	27.53	27.18	27.48
1181	NASDAQ	ACT	Tue, Jun 26, 2012	27.11	27.76	27.11	27.19
1180	NASDAQ	ACT	Mon, Jun 25, 2012	26.59	27.28	26.58	27.15
1179	NASDAQ	ACT	Fri, Jun 22, 2012	26.75	27.12	26.58	27.01
1178	NASDAQ	ACT	Thu, Jun 21, 2012	27.13	27.19	26.65	26.66
1177	NASDAQ	ACT	Wed, Jun 20, 2012	27.35	27.35	26.77	27.16
1176	NASDAQ	ACT	Tue, Jun 19, 2012	26.84	27.37	26.80	27.25
1175	NASDAQ	ACT	Mon, Jun 18, 2012	26.16	26.89	25.48	26.82
1174	NASDAQ	ACT	Fri, Jun 15, 2012	26.35	26.45	25.96	26.35
1173	NASDAQ	ACT	Thu, Jun 14, 2012	25.83	26.34	25.79	26.29
1172	NASDAQ	ACT	Wed, Jun 13, 2012	25.85	26.17	25.61	25.83
1171	NASDAQ	ACT	Tue, Jun 12, 2012	25.65	26.10	25.45	26.01
1170	NASDAQ	ACT	Mon, Jun 11, 2012	26.43	26.43	25.46	25.51
1169	NASDAQ	ACT	Fri, Jun 8, 2012	25.72	26.25	25.56	26.22
1168	NASDAQ	ACT	Thu, Jun 7, 2012	26.42	26.84	25.78	25.79
1167	NASDAQ	ACT	Wed, Jun 6, 2012	25.67	26.40	25.59	26.09
1166	NASDAQ	ACT	Tue, Jun 5, 2012	24.81	25.48	24.79	25.43
1165	NASDAQ	ACT	Mon, Jun 4, 2012	25.11	25.27	24.67	24.97
1164	NASDAQ	ACT	Fri, Jun 1, 2012	25.00	25.51	24.91	25.03
1163	NASDAQ	ACT	Thu, May 31, 2012	25.50	25.74	25.04	25.49
1162	NASDAQ	ACT	Wed, May 30, 2012	25.79	26.07	25.44	25.45
1161	NASDAQ	ACT	Tue, May 29, 2012	26.37	26.48	25.96	26.13
1160	NASDAQ	ACT	Fri, May 25, 2012	26.48	26.57	25.99	26.11
1159	NASDAQ	ACT	Thu, May 24, 2012	26.44	26.60	25.91	26.57
1158	NASDAQ	ACT	Wed, May 23, 2012	25.83	26.50	25.76	26.37
1157	NASDAQ	ACT	Tue, May 22, 2012	25.80	26.29	25.70	26.14
1156	NASDAQ	ACT	Mon, May 21, 2012	25.15	25.95	25.05	25.83
1155	NASDAQ	ACT	Fri, May 18, 2012	25.50	26.00	25.05	25.11
1154	NASDAQ	ACT	Thu, May 17, 2012	26.15	26.19	25.39	25.56
1153	NASDAQ	ACT	Wed, May 16, 2012	26.52	26.85	26.16	26.18
1152	NASDAQ	ACT	Tue, May 15, 2012	26.40	26.78	26.14	26.52
1151	NASDAQ	ACT	Mon, May 14, 2012	26.13	26.56	26.05	26.33
1150	NASDAQ	ACT	Fri, May 11, 2012	26.09	26.54	26.09	26.45
1149	NASDAQ	ACT	Thu, May 10, 2012	26.53	26.59	26.09	26.21
1148	NASDAQ	ACT	Wed, May 9, 2012	26.10	26.65	25.87	26.30
1147	NASDAQ	ACT	Tue, May 8, 2012	26.45	26.55	26.02	26.37
1146	NASDAQ	ACT	Mon, May 7, 2012	26.66	27.10	26.57	26.67
1145	NASDAQ	ACT	Fri, May 4, 2012	26.52	26.92	26.31	26.88
1144	NASDAQ	ACT	Thu, May 3, 2012	26.78	27.11	26.59	26.63
1143	NASDAQ	ACT	Wed, May 2, 2012	27.11	27.11	26.56	26.75
1142	NASDAQ	ACT	Tue, May 1, 2012	27.27	27.88	27.11	27.39
1141	NASDAQ	ACT	Mon, Apr 30, 2012	27.16	27.28	26.99	27.15
1140	NASDAQ	ACT	Fri, Apr 27, 2012	26.72	27.65	26.67	27.16
1139	NASDAQ	ACT	Thu, Apr 26, 2012	26.24	27.18	26.06	26.60
1138	NASDAQ	ACT	Wed, Apr 25, 2012	24.55	24.74	23.96	24.69
1137	NASDAQ	ACT	Tue, Apr 24, 2012	23.52	24.23	23.52	24.17
1136	NASDAQ	ACT	Mon, Apr 23, 2012	23.65	23.83	23.43	23.58
1135	NASDAQ	ACT	Fri, Apr 20, 2012	24.06	24.17	23.85	23.97
1134	NASDAQ	ACT	Thu, Apr 19, 2012	23.85	23.91	23.58	23.86
1133	NASDAQ	ACT	Wed, Apr 18, 2012	23.95	24.00	23.71	23.83
1132	NASDAQ	ACT	Tue, Apr 17, 2012	24.00	24.43	23.95	24.08
1131	NASDAQ	ACT	Mon, Apr 16, 2012	23.69	24.06	23.53	23.90
1130	NASDAQ	ACT	Fri, Apr 13, 2012	23.57	23.71	23.43	23.52
1129	NASDAQ	ACT	Thu, Apr 12, 2012	23.22	23.74	23.05	23.67
1128	NASDAQ	ACT	Wed, Apr 11, 2012	23.01	23.45	22.98	23.15
1127	NASDAQ	ACT	Tue, Apr 10, 2012	23.59	23.67	22.73	22.75
1126	NASDAQ	ACT	Mon, Apr 9, 2012	23.64	23.80	23.36	23.58
1125	NASDAQ	ACT	Thu, Apr 5, 2012	23.94	24.09	23.81	24.06
1124	NASDAQ	ACT	Wed, Apr 4, 2012	24.23	24.25	23.90	24.08
1123	NASDAQ	ACT	Tue, Apr 3, 2012	24.62	24.63	24.22	24.40
1122	NASDAQ	ACT	Mon, Apr 2, 2012	24.44	24.79	24.35	24.78
1121	NASDAQ	ACT	Fri, Mar 30, 2012	24.58	24.62	24.29	24.45
1120	NASDAQ	ACT	Thu, Mar 29, 2012	24.37	24.53	23.97	24.49
1119	NASDAQ	ACT	Wed, Mar 28, 2012	24.49	24.55	24.18	24.52
1118	NASDAQ	ACT	Tue, Mar 27, 2012	24.59	24.73	24.39	24.52
1117	NASDAQ	ACT	Mon, Mar 26, 2012	24.39	24.68	24.21	24.56
1116	NASDAQ	ACT	Fri, Mar 23, 2012	24.06	24.25	23.50	24.20
1115	NASDAQ	ACT	Thu, Mar 22, 2012	23.67	23.70	23.38	23.55
1114	NASDAQ	ACT	Wed, Mar 21, 2012	23.81	24.06	23.73	23.90
1113	NASDAQ	ACT	Tue, Mar 20, 2012	23.72	23.86	23.57	23.80
1112	NASDAQ	ACT	Mon, Mar 19, 2012	23.62	24.19	23.52	23.88
1111	NASDAQ	ACT	Fri, Mar 16, 2012	23.62	23.89	23.51	23.70
1110	NASDAQ	ACT	Thu, Mar 15, 2012	23.09	23.60	23.07	23.47
1109	NASDAQ	ACT	Wed, Mar 14, 2012	22.91	23.20	22.85	23.11
1108	NASDAQ	ACT	Tue, Mar 13, 2012	22.59	23.05	22.45	22.88
1107	NASDAQ	ACT	Mon, Mar 12, 2012	22.24	22.55	22.17	22.43
1106	NASDAQ	ACT	Fri, Mar 9, 2012	22.16	22.31	22.00	22.16
1105	NASDAQ	ACT	Thu, Mar 8, 2012	22.29	22.40	22.07	22.20
1104	NASDAQ	ACT	Wed, Mar 7, 2012	22.28	22.45	22.08	22.22
1103	NASDAQ	ACT	Tue, Mar 6, 2012	22.74	22.88	22.22	22.27
1102	NASDAQ	ACT	Mon, Mar 5, 2012	22.85	23.01	22.70	23.00
1101	NASDAQ	ACT	Fri, Mar 2, 2012	23.00	23.16	22.96	22.99
1100	NASDAQ	ACT	Thu, Mar 1, 2012	22.90	23.17	22.85	23.04
1099	NASDAQ	ACT	Wed, Feb 29, 2012	22.77	23.06	22.77	22.90
1098	NASDAQ	ACT	Tue, Feb 28, 2012	22.66	22.87	22.56	22.80
1097	NASDAQ	ACT	Mon, Feb 27, 2012	22.39	22.62	22.15	22.60
1096	NASDAQ	ACT	Fri, Feb 24, 2012	22.61	22.68	22.42	22.50
1095	NASDAQ	ACT	Thu, Feb 23, 2012	22.49	22.62	22.41	22.57
1094	NASDAQ	ACT	Wed, Feb 22, 2012	22.98	23.24	22.46	22.49
1093	NASDAQ	ACT	Tue, Feb 21, 2012	22.98	23.55	22.86	23.07
1092	NASDAQ	ACT	Fri, Feb 17, 2012	23.17	23.17	22.68	23.05
1091	NASDAQ	ACT	Thu, Feb 16, 2012	23.09	23.37	22.93	23.07
1090	NASDAQ	ACT	Wed, Feb 15, 2012	23.34	23.62	23.02	23.09
1089	NASDAQ	ACT	Tue, Feb 14, 2012	23.41	23.66	23.27	23.50
1088	NASDAQ	ACT	Mon, Feb 13, 2012	23.36	23.56	23.26	23.54
1087	NASDAQ	ACT	Fri, Feb 10, 2012	23.07	23.41	22.89	23.22
1086	NASDAQ	ACT	Thu, Feb 9, 2012	24.31	24.31	23.19	23.36
1085	NASDAQ	ACT	Wed, Feb 8, 2012	22.94	24.40	22.74	24.36
1084	NASDAQ	ACT	Tue, Feb 7, 2012	25.84	25.88	24.97	25.50
1083	NASDAQ	ACT	Mon, Feb 6, 2012	25.92	26.03	25.55	25.63
1082	NASDAQ	ACT	Fri, Feb 3, 2012	25.80	26.18	25.56	26.08
1081	NASDAQ	ACT	Thu, Feb 2, 2012	25.56	25.88	25.37	25.48
1080	NASDAQ	ACT	Wed, Feb 1, 2012	25.66	25.75	25.41	25.53
1079	NASDAQ	ACT	Tue, Jan 31, 2012	25.42	25.60	25.25	25.50
1078	NASDAQ	ACT	Mon, Jan 30, 2012	25.26	25.53	25.18	25.27
1077	NASDAQ	ACT	Fri, Jan 27, 2012	25.42	25.75	25.42	25.45
1076	NASDAQ	ACT	Thu, Jan 26, 2012	25.25	25.71	25.11	25.61
1075	NASDAQ	ACT	Wed, Jan 25, 2012	24.16	25.32	24.16	25.03
1074	NASDAQ	ACT	Tue, Jan 24, 2012	23.90	24.36	23.90	24.29
1073	NASDAQ	ACT	Mon, Jan 23, 2012	24.20	24.39	23.92	23.98
1072	NASDAQ	ACT	Fri, Jan 20, 2012	23.97	24.24	23.85	24.20
1071	NASDAQ	ACT	Thu, Jan 19, 2012	24.17	24.30	23.90	24.00
1070	NASDAQ	ACT	Wed, Jan 18, 2012	23.82	24.15	23.68	24.13
1069	NASDAQ	ACT	Tue, Jan 17, 2012	23.94	24.27	23.70	23.77
1068	NASDAQ	ACT	Fri, Jan 13, 2012	23.05	23.81	23.00	23.80
1067	NASDAQ	ACT	Thu, Jan 12, 2012	23.47	23.47	22.99	23.31
1066	NASDAQ	ACT	Wed, Jan 11, 2012	23.34	23.83	23.13	23.45
1065	NASDAQ	ACT	Tue, Jan 10, 2012	23.64	23.83	23.22	23.37
1064	NASDAQ	ACT	Mon, Jan 9, 2012	23.96	24.15	23.65	23.79
1063	NASDAQ	ACT	Fri, Jan 6, 2012	23.79	24.25	23.65	23.76
1062	NASDAQ	ACT	Thu, Jan 5, 2012	24.05	24.29	23.74	24.19
1061	NASDAQ	ACT	Wed, Jan 4, 2012	24.16	24.36	23.97	24.24
1060	NASDAQ	ACT	Tue, Jan 3, 2012	24.41	24.77	24.15	24.33
1059	NASDAQ	ACT	Fri, Dec 30, 2011	24.23	24.45	24.08	24.22
1058	NASDAQ	ACT	Thu, Dec 29, 2011	24.20	24.45	24.08	24.18
1057	NASDAQ	ACT	Wed, Dec 28, 2011	24.47	24.51	24.00	24.08
1056	NASDAQ	ACT	Tue, Dec 27, 2011	23.84	24.52	23.73	24.45
1055	NASDAQ	ACT	Fri, Dec 23, 2011	23.81	23.99	23.60	23.89
1054	NASDAQ	ACT	Thu, Dec 22, 2011	23.96	24.16	23.63	23.66
1053	NASDAQ	ACT	Wed, Dec 21, 2011	24.09	24.11	23.64	23.96
1052	NASDAQ	ACT	Tue, Dec 20, 2011	23.78	24.22	23.78	24.18
1051	NASDAQ	ACT	Mon, Dec 19, 2011	23.67	24.02	23.32	23.35
1050	NASDAQ	ACT	Fri, Dec 16, 2011	23.45	23.74	23.29	23.54
1049	NASDAQ	ACT	Thu, Dec 15, 2011	23.32	23.43	23.00	23.28
1048	NASDAQ	ACT	Wed, Dec 14, 2011	23.11	23.33	22.95	23.07
1047	NASDAQ	ACT	Tue, Dec 13, 2011	23.90	24.25	23.34	23.41
1046	NASDAQ	ACT	Mon, Dec 12, 2011	23.54	23.86	23.28	23.81
1045	NASDAQ	ACT	Fri, Dec 9, 2011	23.50	24.00	23.40	23.87
1044	NASDAQ	ACT	Thu, Dec 8, 2011	23.72	23.89	23.36	23.38
1043	NASDAQ	ACT	Wed, Dec 7, 2011	23.80	24.01	23.57	23.94
1042	NASDAQ	ACT	Tue, Dec 6, 2011	23.90	24.06	23.40	23.90
1041	NASDAQ	ACT	Mon, Dec 5, 2011	23.54	23.91	23.30	23.91
1040	NASDAQ	ACT	Fri, Dec 2, 2011	23.20	23.36	23.02	23.18
1039	NASDAQ	ACT	Thu, Dec 1, 2011	22.42	23.16	22.20	22.94
1038	NASDAQ	ACT	Wed, Nov 30, 2011	22.30	22.53	22.05	22.53
1037	NASDAQ	ACT	Tue, Nov 29, 2011	21.93	22.02	21.37	21.57
1036	NASDAQ	ACT	Mon, Nov 28, 2011	21.62	22.01	21.49	21.97
1035	NASDAQ	ACT	Fri, Nov 25, 2011	20.95	21.42	20.95	20.99
1034	NASDAQ	ACT	Wed, Nov 23, 2011	21.17	21.39	20.86	21.09
1033	NASDAQ	ACT	Tue, Nov 22, 2011	21.43	21.73	21.13	21.28
1032	NASDAQ	ACT	Mon, Nov 21, 2011	21.87	21.92	21.23	21.46
1031	NASDAQ	ACT	Fri, Nov 18, 2011	22.48	22.59	22.09	22.27
1030	NASDAQ	ACT	Thu, Nov 17, 2011	22.20	22.97	22.16	22.44
1029	NASDAQ	ACT	Wed, Nov 16, 2011	22.16	22.73	21.97	22.26
1028	NASDAQ	ACT	Tue, Nov 15, 2011	21.99	22.56	21.86	22.38
1027	NASDAQ	ACT	Mon, Nov 14, 2011	22.68	22.81	21.99	22.15
1026	NASDAQ	ACT	Fri, Nov 11, 2011	22.24	22.91	22.13	22.90
1025	NASDAQ	ACT	Thu, Nov 10, 2011	22.88	22.93	21.93	21.98
1024	NASDAQ	ACT	Wed, Nov 9, 2011	23.00	23.65	22.37	22.42
1023	NASDAQ	ACT	Tue, Nov 8, 2011	23.31	23.65	22.93	23.56
1022	NASDAQ	ACT	Mon, Nov 7, 2011	22.78	23.00	22.48	22.93
1021	NASDAQ	ACT	Fri, Nov 4, 2011	22.55	22.96	22.33	22.84
1020	NASDAQ	ACT	Thu, Nov 3, 2011	22.23	22.88	21.73	22.83
1019	NASDAQ	ACT	Wed, Nov 2, 2011	20.51	22.05	19.90	22.02
1018	NASDAQ	ACT	Tue, Nov 1, 2011	21.63	21.63	19.68	19.73
1017	NASDAQ	ACT	Mon, Oct 31, 2011	20.82	21.15	20.62	20.79
1016	NASDAQ	ACT	Fri, Oct 28, 2011	20.95	21.33	20.76	21.10
1015	NASDAQ	ACT	Thu, Oct 27, 2011	20.76	21.54	20.63	21.03
1014	NASDAQ	ACT	Wed, Oct 26, 2011	20.69	20.69	19.94	20.03
1013	NASDAQ	ACT	Tue, Oct 25, 2011	21.09	21.09	20.39	20.45
1012	NASDAQ	ACT	Mon, Oct 24, 2011	20.72	21.35	20.63	21.16
1011	NASDAQ	ACT	Fri, Oct 21, 2011	20.46	20.73	20.20	20.73
1010	NASDAQ	ACT	Thu, Oct 20, 2011	20.13	20.32	19.74	20.09
1009	NASDAQ	ACT	Wed, Oct 19, 2011	20.60	20.73	19.98	20.07
1008	NASDAQ	ACT	Tue, Oct 18, 2011	20.07	20.79	19.98	20.64
1007	NASDAQ	ACT	Mon, Oct 17, 2011	20.52	20.56	19.91	20.01
1006	NASDAQ	ACT	Fri, Oct 14, 2011	20.43	20.69	20.17	20.65
1005	NASDAQ	ACT	Thu, Oct 13, 2011	20.32	20.43	19.79	20.20
1004	NASDAQ	ACT	Wed, Oct 12, 2011	20.43	20.86	20.30	20.45
1003	NASDAQ	ACT	Tue, Oct 11, 2011	20.79	20.82	20.05	20.24
1002	NASDAQ	ACT	Mon, Oct 10, 2011	20.41	20.96	20.41	20.95
1001	NASDAQ	ACT	Fri, Oct 7, 2011	20.71	20.89	19.99	20.01
1000	NASDAQ	ACT	Thu, Oct 6, 2011	19.87	20.66	19.78	20.64
999	NASDAQ	ACT	Wed, Oct 5, 2011	20.48	20.55	19.33	19.97
998	NASDAQ	ACT	Tue, Oct 4, 2011	18.99	20.64	18.62	20.60
997	NASDAQ	ACT	Mon, Oct 3, 2011	19.48	20.14	18.91	19.22
996	NASDAQ	ACT	Fri, Sep 30, 2011	20.25	20.41	19.66	19.69
995	NASDAQ	ACT	Thu, Sep 29, 2011	20.55	20.70	20.02	20.43
994	NASDAQ	ACT	Wed, Sep 28, 2011	21.43	21.53	20.19	20.21
993	NASDAQ	ACT	Tue, Sep 27, 2011	21.59	21.69	21.15	21.38
992	NASDAQ	ACT	Mon, Sep 26, 2011	20.88	21.17	20.35	21.15
991	NASDAQ	ACT	Fri, Sep 23, 2011	20.56	20.79	20.34	20.60
990	NASDAQ	ACT	Thu, Sep 22, 2011	20.51	20.98	20.11	20.62
989	NASDAQ	ACT	Wed, Sep 21, 2011	21.82	21.96	21.12	21.16
988	NASDAQ	ACT	Tue, Sep 20, 2011	21.82	22.32	21.63	21.92
987	NASDAQ	ACT	Mon, Sep 19, 2011	22.19	22.27	21.70	21.77
986	NASDAQ	ACT	Fri, Sep 16, 2011	22.35	22.76	21.98	22.73
985	NASDAQ	ACT	Thu, Sep 15, 2011	22.43	22.48	22.08	22.25
984	NASDAQ	ACT	Wed, Sep 14, 2011	21.94	22.35	21.48	22.21
983	NASDAQ	ACT	Tue, Sep 13, 2011	21.48	21.86	21.34	21.81
982	NASDAQ	ACT	Mon, Sep 12, 2011	21.01	21.44	20.88	21.43
981	NASDAQ	ACT	Fri, Sep 9, 2011	21.97	22.23	21.05	21.29
980	NASDAQ	ACT	Thu, Sep 8, 2011	22.46	22.67	22.06	22.22
979	NASDAQ	ACT	Wed, Sep 7, 2011	21.92	22.54	21.71	22.52
978	NASDAQ	ACT	Tue, Sep 6, 2011	21.19	21.97	21.19	21.59
977	NASDAQ	ACT	Fri, Sep 2, 2011	22.30	22.66	21.71	21.85
976	NASDAQ	ACT	Thu, Sep 1, 2011	23.08	23.38	22.52	22.70
975	NASDAQ	ACT	Wed, Aug 31, 2011	22.64	23.32	22.38	23.15
974	NASDAQ	ACT	Tue, Aug 30, 2011	22.19	22.59	21.89	22.41
973	NASDAQ	ACT	Mon, Aug 29, 2011	21.27	22.33	21.27	22.29
972	NASDAQ	ACT	Fri, Aug 26, 2011	20.65	21.34	20.52	20.98
971	NASDAQ	ACT	Thu, Aug 25, 2011	21.82	22.10	20.64	20.83
970	NASDAQ	ACT	Wed, Aug 24, 2011	21.27	21.77	20.99	21.69
969	NASDAQ	ACT	Tue, Aug 23, 2011	20.88	21.51	20.51	21.28
968	NASDAQ	ACT	Mon, Aug 22, 2011	21.57	21.57	20.44	20.79
967	NASDAQ	ACT	Fri, Aug 19, 2011	21.40	22.19	20.95	21.03
966	NASDAQ	ACT	Thu, Aug 18, 2011	22.29	22.32	21.41	21.77
965	NASDAQ	ACT	Wed, Aug 17, 2011	22.53	22.79	22.34	22.67
964	NASDAQ	ACT	Tue, Aug 16, 2011	22.46	22.78	22.20	22.40
963	NASDAQ	ACT	Mon, Aug 15, 2011	21.29	22.82	21.23	22.77
962	NASDAQ	ACT	Fri, Aug 12, 2011	21.58	21.66	20.95	21.06
961	NASDAQ	ACT	Thu, Aug 11, 2011	20.81	21.79	20.56	21.34
960	NASDAQ	ACT	Wed, Aug 10, 2011	21.47	21.94	20.74	20.78
959	NASDAQ	ACT	Tue, Aug 9, 2011	19.78	21.79	19.78	21.78
958	NASDAQ	ACT	Mon, Aug 8, 2011	20.68	21.22	19.50	19.50
957	NASDAQ	ACT	Fri, Aug 5, 2011	22.49	22.49	21.20	21.40
956	NASDAQ	ACT	Thu, Aug 4, 2011	22.93	23.11	22.27	22.28
955	NASDAQ	ACT	Wed, Aug 3, 2011	24.41	24.41	22.45	23.14
954	NASDAQ	ACT	Tue, Aug 2, 2011	25.15	25.50	24.85	25.00
953	NASDAQ	ACT	Mon, Aug 1, 2011	25.65	25.77	25.05	25.25
952	NASDAQ	ACT	Fri, Jul 29, 2011	25.13	25.63	24.81	25.49
951	NASDAQ	ACT	Thu, Jul 28, 2011	25.31	25.46	24.68	25.40
950	NASDAQ	ACT	Wed, Jul 27, 2011	26.19	26.23	25.16	25.24
949	NASDAQ	ACT	Tue, Jul 26, 2011	26.21	26.52	26.11	26.35
948	NASDAQ	ACT	Mon, Jul 25, 2011	26.26	26.49	26.11	26.17
947	NASDAQ	ACT	Fri, Jul 22, 2011	26.19	26.62	26.14	26.53
946	NASDAQ	ACT	Thu, Jul 21, 2011	26.68	26.76	26.02	26.15
945	NASDAQ	ACT	Wed, Jul 20, 2011	26.64	26.86	26.36	26.53
944	NASDAQ	ACT	Tue, Jul 19, 2011	26.18	26.64	26.17	26.60
943	NASDAQ	ACT	Mon, Jul 18, 2011	26.02	26.09	25.68	26.01
942	NASDAQ	ACT	Fri, Jul 15, 2011	25.82	26.08	25.59	26.01
941	NASDAQ	ACT	Thu, Jul 14, 2011	25.88	26.04	25.63	25.83
940	NASDAQ	ACT	Wed, Jul 13, 2011	26.20	26.25	25.73	25.78
939	NASDAQ	ACT	Tue, Jul 12, 2011	26.00	26.58	26.00	26.10
938	NASDAQ	ACT	Mon, Jul 11, 2011	25.92	26.20	25.68	26.09
937	NASDAQ	ACT	Fri, Jul 8, 2011	26.12	26.29	26.01	26.17
936	NASDAQ	ACT	Thu, Jul 7, 2011	26.56	26.72	26.32	26.36
935	NASDAQ	ACT	Wed, Jul 6, 2011	26.14	26.59	26.03	26.42
934	NASDAQ	ACT	Tue, Jul 5, 2011	25.55	26.20	25.50	26.17
933	NASDAQ	ACT	Fri, Jul 1, 2011	25.22	25.70	24.87	25.59
932	NASDAQ	ACT	Thu, Jun 30, 2011	25.37	25.73	25.14	25.20
931	NASDAQ	ACT	Wed, Jun 29, 2011	25.10	25.45	25.07	25.31
930	NASDAQ	ACT	Tue, Jun 28, 2011	25.01	25.16	24.86	25.04
929	NASDAQ	ACT	Mon, Jun 27, 2011	24.78	24.98	24.58	24.88
928	NASDAQ	ACT	Fri, Jun 24, 2011	24.85	25.23	24.53	24.87
927	NASDAQ	ACT	Thu, Jun 23, 2011	24.76	25.08	24.35	24.87
926	NASDAQ	ACT	Wed, Jun 22, 2011	24.90	25.43	24.72	25.14
925	NASDAQ	ACT	Tue, Jun 21, 2011	24.53	25.09	24.51	24.97
924	NASDAQ	ACT	Mon, Jun 20, 2011	24.20	24.62	24.07	24.39
923	NASDAQ	ACT	Fri, Jun 17, 2011	24.55	24.59	24.01	24.22
922	NASDAQ	ACT	Thu, Jun 16, 2011	24.52	24.82	24.02	24.30
921	NASDAQ	ACT	Wed, Jun 15, 2011	24.73	24.95	24.33	24.54
920	NASDAQ	ACT	Tue, Jun 14, 2011	25.03	25.14	24.84	24.95
919	NASDAQ	ACT	Mon, Jun 13, 2011	24.78	25.18	24.50	24.85
918	NASDAQ	ACT	Fri, Jun 10, 2011	25.74	25.94	24.65	24.74
917	NASDAQ	ACT	Thu, Jun 9, 2011	26.00	26.12	25.70	25.89
916	NASDAQ	ACT	Wed, Jun 8, 2011	25.76	26.35	25.66	26.00
915	NASDAQ	ACT	Tue, Jun 7, 2011	25.59	25.92	25.43	25.80
914	NASDAQ	ACT	Mon, Jun 6, 2011	25.55	25.82	25.28	25.47
913	NASDAQ	ACT	Fri, Jun 3, 2011	25.03	25.82	24.87	25.56
912	NASDAQ	ACT	Thu, Jun 2, 2011	25.38	25.67	25.14	25.25
911	NASDAQ	ACT	Wed, Jun 1, 2011	26.14	26.17	25.32	25.41
910	NASDAQ	ACT	Tue, May 31, 2011	26.00	26.14	25.73	26.14
909	NASDAQ	ACT	Fri, May 27, 2011	25.45	25.85	25.40	25.79
908	NASDAQ	ACT	Thu, May 26, 2011	25.11	25.42	24.85	25.36
907	NASDAQ	ACT	Wed, May 25, 2011	24.64	25.23	24.37	25.11
906	NASDAQ	ACT	Tue, May 24, 2011	24.51	24.79	24.27	24.64
905	NASDAQ	ACT	Mon, May 23, 2011	24.59	24.77	24.31	24.42
904	NASDAQ	ACT	Fri, May 20, 2011	24.93	25.02	24.69	24.82
903	NASDAQ	ACT	Thu, May 19, 2011	25.22	25.22	24.80	25.00
902	NASDAQ	ACT	Wed, May 18, 2011	24.30	25.25	24.10	25.03
901	NASDAQ	ACT	Tue, May 17, 2011	23.88	24.26	23.84	24.20
900	NASDAQ	ACT	Mon, May 16, 2011	23.79	24.23	23.63	23.99
899	NASDAQ	ACT	Fri, May 13, 2011	23.66	24.04	23.38	23.86
898	NASDAQ	ACT	Thu, May 12, 2011	23.89	24.00	23.41	23.61
897	NASDAQ	ACT	Wed, May 11, 2011	23.85	24.04	23.20	23.95
896	NASDAQ	ACT	Tue, May 10, 2011	23.72	24.11	23.78	23.89
895	NASDAQ	ACT	Mon, May 9, 2011	23.40	23.83	23.28	23.75
894	NASDAQ	ACT	Fri, May 6, 2011	23.38	23.54	23.14	23.45
893	NASDAQ	ACT	Thu, May 5, 2011	23.13	23.40	23.00	23.25
892	NASDAQ	ACT	Wed, May 4, 2011	23.79	24.03	23.00	23.28
891	NASDAQ	ACT	Tue, May 3, 2011	24.59	24.80	24.13	24.21
890	NASDAQ	ACT	Mon, May 2, 2011	24.55	24.76	24.32	24.68
889	NASDAQ	ACT	Fri, Apr 29, 2011	24.48	24.64	24.07	24.46
888	NASDAQ	ACT	Thu, Apr 28, 2011	24.16	24.60	24.14	24.50
887	NASDAQ	ACT	Wed, Apr 27, 2011	23.88	24.21	23.81	24.09
886	NASDAQ	ACT	Tue, Apr 26, 2011	23.69	23.99	23.52	23.82
885	NASDAQ	ACT	Mon, Apr 25, 2011	23.57	23.77	23.31	23.73
884	NASDAQ	ACT	Thu, Apr 21, 2011	23.69	23.71	23.30	23.61
883	NASDAQ	ACT	Wed, Apr 20, 2011	23.41	23.64	23.18	23.59
882	NASDAQ	ACT	Tue, Apr 19, 2011	23.09	23.33	22.98	23.23
881	NASDAQ	ACT	Mon, Apr 18, 2011	23.25	23.36	22.96	23.08
880	NASDAQ	ACT	Fri, Apr 15, 2011	23.34	23.47	23.17	23.47
879	NASDAQ	ACT	Thu, Apr 14, 2011	23.00	23.44	22.84	23.40
878	NASDAQ	ACT	Wed, Apr 13, 2011	22.97	23.20	22.77	22.95
877	NASDAQ	ACT	Tue, Apr 12, 2011	23.01	23.20	22.65	22.85
876	NASDAQ	ACT	Mon, Apr 11, 2011	23.46	23.67	22.99	23.04
875	NASDAQ	ACT	Fri, Apr 8, 2011	23.77	23.80	23.40	23.40
874	NASDAQ	ACT	Thu, Apr 7, 2011	23.86	23.98	23.61	23.66
873	NASDAQ	ACT	Wed, Apr 6, 2011	24.30	24.30	23.78	23.89
872	NASDAQ	ACT	Tue, Apr 5, 2011	24.22	24.30	24.10	24.20
871	NASDAQ	ACT	Mon, Apr 4, 2011	24.36	24.41	24.10	24.19
870	NASDAQ	ACT	Fri, Apr 1, 2011	24.30	24.50	24.20	24.38
869	NASDAQ	ACT	Thu, Mar 31, 2011	24.13	24.46	23.97	24.25
868	NASDAQ	ACT	Wed, Mar 30, 2011	24.09	24.13	23.87	24.13
867	NASDAQ	ACT	Tue, Mar 29, 2011	23.96	24.17	23.80	23.99
866	NASDAQ	ACT	Mon, Mar 28, 2011	23.97	24.14	23.94	24.01
865	NASDAQ	ACT	Fri, Mar 25, 2011	23.74	24.02	23.45	23.91
864	NASDAQ	ACT	Thu, Mar 24, 2011	24.03	24.30	23.47	23.79
863	NASDAQ	ACT	Wed, Mar 23, 2011	24.10	24.14	23.62	24.05
862	NASDAQ	ACT	Tue, Mar 22, 2011	24.06	24.37	24.06	24.20
861	NASDAQ	ACT	Mon, Mar 21, 2011	23.75	24.18	23.52	24.05
860	NASDAQ	ACT	Fri, Mar 18, 2011	23.25	23.55	23.16	23.55
859	NASDAQ	ACT	Thu, Mar 17, 2011	23.56	23.65	23.10	23.24
858	NASDAQ	ACT	Wed, Mar 16, 2011	23.51	23.94	23.02	23.27
857	NASDAQ	ACT	Tue, Mar 15, 2011	22.99	23.66	22.64	23.49
856	NASDAQ	ACT	Mon, Mar 14, 2011	23.24	24.00	22.90	23.39
855	NASDAQ	ACT	Fri, Mar 11, 2011	22.74	23.31	22.63	23.15
854	NASDAQ	ACT	Thu, Mar 10, 2011	22.82	22.92	22.54	22.69
853	NASDAQ	ACT	Wed, Mar 9, 2011	23.39	23.44	22.92	22.99
852	NASDAQ	ACT	Tue, Mar 8, 2011	23.10	23.84	22.93	23.45
851	NASDAQ	ACT	Mon, Mar 7, 2011	23.43	23.90	22.93	22.96
850	NASDAQ	ACT	Fri, Mar 4, 2011	23.30	23.37	22.71	23.23
849	NASDAQ	ACT	Thu, Mar 3, 2011	23.86	23.94	23.14	23.28
848	NASDAQ	ACT	Wed, Mar 2, 2011	24.17	24.29	23.26	23.75
847	NASDAQ	ACT	Tue, Mar 1, 2011	24.44	24.51	24.09	24.18
846	NASDAQ	ACT	Mon, Feb 28, 2011	24.31	24.51	23.86	24.42
845	NASDAQ	ACT	Fri, Feb 25, 2011	23.80	24.23	23.46	24.20
844	NASDAQ	ACT	Thu, Feb 24, 2011	23.50	23.83	23.40	23.79
843	NASDAQ	ACT	Wed, Feb 23, 2011	23.76	24.00	23.22	23.51
842	NASDAQ	ACT	Tue, Feb 22, 2011	23.81	24.19	23.50	23.71
841	NASDAQ	ACT	Fri, Feb 18, 2011	22.92	24.13	22.89	24.07
840	NASDAQ	ACT	Thu, Feb 17, 2011	22.78	23.00	22.70	22.96
839	NASDAQ	ACT	Wed, Feb 16, 2011	22.57	22.87	22.56	22.76
838	NASDAQ	ACT	Tue, Feb 15, 2011	22.42	22.61	22.25	22.49
837	NASDAQ	ACT	Mon, Feb 14, 2011	22.26	22.60	22.24	22.42
836	NASDAQ	ACT	Fri, Feb 11, 2011	22.33	23.00	22.13	22.27
835	NASDAQ	ACT	Thu, Feb 10, 2011	22.24	22.45	22.11	22.33
834	NASDAQ	ACT	Wed, Feb 9, 2011	22.98	22.98	21.56	22.28
833	NASDAQ	ACT	Tue, Feb 8, 2011	23.03	23.40	22.92	22.99
832	NASDAQ	ACT	Mon, Feb 7, 2011	22.66	23.01	22.53	22.90
831	NASDAQ	ACT	Fri, Feb 4, 2011	23.00	23.05	22.60	22.66
830	NASDAQ	ACT	Thu, Feb 3, 2011	23.07	23.12	22.65	23.05
829	NASDAQ	ACT	Wed, Feb 2, 2011	22.95	23.27	22.85	23.12
828	NASDAQ	ACT	Tue, Feb 1, 2011	22.73	23.44	22.60	23.02
827	NASDAQ	ACT	Mon, Jan 31, 2011	22.52	22.94	22.17	22.92
826	NASDAQ	ACT	Fri, Jan 28, 2011	22.35	22.97	22.27	22.47
825	NASDAQ	ACT	Thu, Jan 27, 2011	22.00	22.47	21.87	22.09
824	NASDAQ	ACT	Wed, Jan 26, 2011	21.57	22.06	21.33	22.00
823	NASDAQ	ACT	Tue, Jan 25, 2011	21.04	21.54	20.85	21.47
822	NASDAQ	ACT	Mon, Jan 24, 2011	21.05	21.43	20.79	21.05
821	NASDAQ	ACT	Fri, Jan 21, 2011	21.00	21.17	20.65	21.00
820	NASDAQ	ACT	Thu, Jan 20, 2011	20.73	21.22	20.44	20.96
819	NASDAQ	ACT	Wed, Jan 19, 2011	21.56	21.56	20.77	20.87
818	NASDAQ	ACT	Tue, Jan 18, 2011	21.88	21.88	21.30	21.50
817	NASDAQ	ACT	Fri, Jan 14, 2011	21.86	22.09	21.62	21.83
816	NASDAQ	ACT	Thu, Jan 13, 2011	21.57	21.91	21.51	21.80
815	NASDAQ	ACT	Wed, Jan 12, 2011	21.79	21.85	21.32	21.53
814	NASDAQ	ACT	Tue, Jan 11, 2011	21.67	21.95	21.37	21.59
813	NASDAQ	ACT	Mon, Jan 10, 2011	20.95	21.73	20.87	21.65
812	NASDAQ	ACT	Fri, Jan 7, 2011	20.80	21.13	20.60	20.99
811	NASDAQ	ACT	Thu, Jan 6, 2011	20.97	20.97	20.58	20.72
810	NASDAQ	ACT	Wed, Jan 5, 2011	20.84	21.00	20.62	20.92
809	NASDAQ	ACT	Tue, Jan 4, 2011	21.16	21.42	20.70	20.86
808	NASDAQ	ACT	Mon, Jan 3, 2011	21.37	21.37	20.96	21.10
807	NASDAQ	ACT	Fri, Dec 31, 2010	21.23	21.30	20.96	21.27
806	NASDAQ	ACT	Thu, Dec 30, 2010	21.18	21.38	21.05	21.23
805	NASDAQ	ACT	Wed, Dec 29, 2010	20.98	21.27	20.86	21.13
804	NASDAQ	ACT	Tue, Dec 28, 2010	20.72	21.12	20.63	20.87
803	NASDAQ	ACT	Mon, Dec 27, 2010	20.63	20.71	20.44	20.68
802	NASDAQ	ACT	Thu, Dec 23, 2010	20.86	21.11	20.57	20.64
801	NASDAQ	ACT	Wed, Dec 22, 2010	20.92	21.26	20.77	20.92
800	NASDAQ	ACT	Tue, Dec 21, 2010	20.42	21.01	20.22	20.92
799	NASDAQ	ACT	Mon, Dec 20, 2010	20.29	20.49	19.94	20.35
798	NASDAQ	ACT	Fri, Dec 17, 2010	20.71	20.71	19.85	20.10
797	NASDAQ	ACT	Thu, Dec 16, 2010	20.87	21.12	20.74	20.98
796	NASDAQ	ACT	Wed, Dec 15, 2010	21.36	21.58	20.62	20.87
795	NASDAQ	ACT	Tue, Dec 14, 2010	22.14	22.22	21.38	21.49
794	NASDAQ	ACT	Mon, Dec 13, 2010	22.23	22.34	21.99	22.02
793	NASDAQ	ACT	Fri, Dec 10, 2010	21.91	22.40	21.86	22.10
792	NASDAQ	ACT	Thu, Dec 9, 2010	22.08	22.48	21.87	21.94
791	NASDAQ	ACT	Wed, Dec 8, 2010	22.67	22.67	21.66	22.03
790	NASDAQ	ACT	Tue, Dec 7, 2010	23.03	23.22	22.59	22.70
789	NASDAQ	ACT	Mon, Dec 6, 2010	22.97	23.01	22.51	22.89
788	NASDAQ	ACT	Fri, Dec 3, 2010	22.87	23.08	22.71	23.03
787	NASDAQ	ACT	Thu, Dec 2, 2010	22.96	23.00	22.60	22.89
786	NASDAQ	ACT	Wed, Dec 1, 2010	22.81	22.95	22.58	22.87
785	NASDAQ	ACT	Tue, Nov 30, 2010	22.54	23.08	22.37	22.59
784	NASDAQ	ACT	Mon, Nov 29, 2010	22.13	22.49	22.12	22.49
783	NASDAQ	ACT	Fri, Nov 26, 2010	22.30	22.45	22.16	22.23
782	NASDAQ	ACT	Wed, Nov 24, 2010	22.43	22.81	22.22	22.42
781	NASDAQ	ACT	Tue, Nov 23, 2010	22.42	22.61	22.06	22.23
780	NASDAQ	ACT	Mon, Nov 22, 2010	22.54	22.73	22.40	22.63
779	NASDAQ	ACT	Fri, Nov 19, 2010	22.44	22.75	22.22	22.70
778	NASDAQ	ACT	Thu, Nov 18, 2010	22.73	23.02	22.45	22.45
777	NASDAQ	ACT	Wed, Nov 17, 2010	22.42	22.67	22.00	22.51
776	NASDAQ	ACT	Tue, Nov 16, 2010	22.59	22.79	22.24	22.33
775	NASDAQ	ACT	Mon, Nov 15, 2010	23.13	23.40	22.70	22.82
774	NASDAQ	ACT	Fri, Nov 12, 2010	23.15	23.49	22.94	23.10
773	NASDAQ	ACT	Thu, Nov 11, 2010	23.00	23.33	22.82	23.29
772	NASDAQ	ACT	Wed, Nov 10, 2010	23.06	23.26	22.64	23.20
771	NASDAQ	ACT	Tue, Nov 9, 2010	24.27	24.27	22.90	23.12
770	NASDAQ	ACT	Mon, Nov 8, 2010	24.71	24.71	23.91	24.30
769	NASDAQ	ACT	Fri, Nov 5, 2010	24.25	25.08	24.20	24.75
768	NASDAQ	ACT	Thu, Nov 4, 2010	25.75	25.75	23.48	24.32
767	NASDAQ	ACT	Wed, Nov 3, 2010	25.67	25.85	25.32	25.67
766	NASDAQ	ACT	Tue, Nov 2, 2010	25.21	25.74	25.01	25.66
765	NASDAQ	ACT	Mon, Nov 1, 2010	25.31	25.39	24.74	25.06
764	NASDAQ	ACT	Fri, Oct 29, 2010	24.85	25.18	24.47	25.10
763	NASDAQ	ACT	Thu, Oct 28, 2010	25.32	25.60	24.60	24.89
762	NASDAQ	ACT	Wed, Oct 27, 2010	25.09	25.75	24.83	25.16
761	NASDAQ	ACT	Tue, Oct 26, 2010	24.18	25.06	23.89	24.92
760	NASDAQ	ACT	Mon, Oct 25, 2010	24.56	24.63	24.25	24.38
759	NASDAQ	ACT	Fri, Oct 22, 2010	24.13	24.42	23.92	24.40
758	NASDAQ	ACT	Thu, Oct 21, 2010	24.06	24.39	23.57	24.12
757	NASDAQ	ACT	Wed, Oct 20, 2010	23.75	24.10	23.62	23.95
756	NASDAQ	ACT	Tue, Oct 19, 2010	23.99	24.08	23.05	23.53
755	NASDAQ	ACT	Mon, Oct 18, 2010	24.46	24.95	24.01	24.18
754	NASDAQ	ACT	Fri, Oct 15, 2010	23.88	24.08	23.59	23.70
753	NASDAQ	ACT	Thu, Oct 14, 2010	24.64	24.73	23.48	23.77
752	NASDAQ	ACT	Wed, Oct 13, 2010	25.00	25.17	24.71	24.76
751	NASDAQ	ACT	Tue, Oct 12, 2010	24.26	25.01	23.79	24.82
750	NASDAQ	ACT	Mon, Oct 11, 2010	25.00	25.27	24.15	24.33
749	NASDAQ	ACT	Fri, Oct 8, 2010	25.41	25.41	24.88	25.05
748	NASDAQ	ACT	Thu, Oct 7, 2010	24.72	25.67	24.64	25.36
747	NASDAQ	ACT	Wed, Oct 6, 2010	24.54	25.36	23.94	24.69
746	NASDAQ	ACT	Tue, Oct 5, 2010	25.58	26.10	25.50	26.07
745	NASDAQ	ACT	Mon, Oct 4, 2010	25.00	25.33	24.51	25.32
744	NASDAQ	ACT	Fri, Oct 1, 2010	25.25	25.31	24.92	25.00
743	NASDAQ	ACT	Thu, Sep 30, 2010	25.43	25.50	24.70	25.15
742	NASDAQ	ACT	Wed, Sep 29, 2010	25.22	25.32	24.95	25.19
741	NASDAQ	ACT	Tue, Sep 28, 2010	25.03	25.35	24.72	25.25
740	NASDAQ	ACT	Mon, Sep 27, 2010	24.79	25.06	24.35	24.90
739	NASDAQ	ACT	Fri, Sep 24, 2010	25.11	25.12	24.54	24.86
738	NASDAQ	ACT	Thu, Sep 23, 2010	25.10	25.51	24.80	24.88
737	NASDAQ	ACT	Wed, Sep 22, 2010	26.00	26.11	25.00	25.40
736	NASDAQ	ACT	Tue, Sep 21, 2010	26.88	26.88	26.13	26.13
735	NASDAQ	ACT	Mon, Sep 20, 2010	25.76	26.97	25.41	26.89
734	NASDAQ	ACT	Fri, Sep 17, 2010	26.51	26.51	25.93	26.13
733	NASDAQ	ACT	Thu, Sep 16, 2010	26.27	26.38	26.14	26.23
732	NASDAQ	ACT	Wed, Sep 15, 2010	26.48	26.64	26.25	26.35
731	NASDAQ	ACT	Tue, Sep 14, 2010	26.79	26.86	26.39	26.64
730	NASDAQ	ACT	Mon, Sep 13, 2010	26.26	26.90	25.99	26.85
729	NASDAQ	ACT	Fri, Sep 10, 2010	25.88	26.02	25.54	25.97
728	NASDAQ	ACT	Thu, Sep 9, 2010	26.50	26.50	25.80	25.86
727	NASDAQ	ACT	Wed, Sep 8, 2010	25.95	26.39	25.91	26.15
726	NASDAQ	ACT	Tue, Sep 7, 2010	26.24	26.42	25.90	25.93
725	NASDAQ	ACT	Fri, Sep 3, 2010	26.06	26.34	25.89	26.32
724	NASDAQ	ACT	Thu, Sep 2, 2010	25.42	26.00	25.26	25.97
723	NASDAQ	ACT	Wed, Sep 1, 2010	25.08	25.50	24.65	25.46
722	NASDAQ	ACT	Tue, Aug 31, 2010	24.63	24.91	24.38	24.71
721	NASDAQ	ACT	Mon, Aug 30, 2010	24.84	25.00	24.54	24.58
720	NASDAQ	ACT	Fri, Aug 27, 2010	24.52	24.95	23.96	24.87
719	NASDAQ	ACT	Thu, Aug 26, 2010	24.35	24.74	24.02	24.30
718	NASDAQ	ACT	Wed, Aug 25, 2010	23.88	24.42	23.74	24.31
717	NASDAQ	ACT	Tue, Aug 24, 2010	24.00	24.41	23.44	24.12
716	NASDAQ	ACT	Mon, Aug 23, 2010	24.54	24.77	24.20	24.25
715	NASDAQ	ACT	Fri, Aug 20, 2010	24.69	24.69	24.23	24.43
714	NASDAQ	ACT	Thu, Aug 19, 2010	25.34	25.50	24.51	24.85
713	NASDAQ	ACT	Wed, Aug 18, 2010	25.84	25.98	25.41	25.51
712	NASDAQ	ACT	Tue, Aug 17, 2010	25.80	26.19	25.66	25.81
711	NASDAQ	ACT	Mon, Aug 16, 2010	25.22	25.66	25.00	25.58
710	NASDAQ	ACT	Fri, Aug 13, 2010	25.22	25.90	25.05	25.42
709	NASDAQ	ACT	Thu, Aug 12, 2010	24.70	25.44	24.60	25.28
708	NASDAQ	ACT	Wed, Aug 11, 2010	24.92	25.33	24.63	25.03
707	NASDAQ	ACT	Tue, Aug 10, 2010	25.50	25.66	25.17	25.33
706	NASDAQ	ACT	Mon, Aug 9, 2010	25.07	25.54	24.74	25.50
705	NASDAQ	ACT	Fri, Aug 6, 2010	24.66	25.07	24.39	24.97
704	NASDAQ	ACT	Thu, Aug 5, 2010	25.39	25.91	24.90	24.93
703	NASDAQ	ACT	Wed, Aug 4, 2010	25.68	26.32	25.33	25.50
702	NASDAQ	ACT	Tue, Aug 3, 2010	26.28	26.37	25.07	25.62
701	NASDAQ	ACT	Mon, Aug 2, 2010	25.72	26.59	25.56	26.31
700	NASDAQ	ACT	Fri, Jul 30, 2010	24.45	25.38	24.45	25.24
699	NASDAQ	ACT	Thu, Jul 29, 2010	25.10	25.26	24.14	24.84
698	NASDAQ	ACT	Wed, Jul 28, 2010	25.72	25.98	24.89	25.02
697	NASDAQ	ACT	Tue, Jul 27, 2010	26.26	26.55	25.26	25.74
696	NASDAQ	ACT	Mon, Jul 26, 2010	25.68	26.04	25.29	26.00
695	NASDAQ	ACT	Fri, Jul 23, 2010	24.82	25.55	24.42	25.52
694	NASDAQ	ACT	Thu, Jul 22, 2010	24.33	25.10	24.17	25.03
693	NASDAQ	ACT	Wed, Jul 21, 2010	24.57	24.68	23.85	24.03
692	NASDAQ	ACT	Tue, Jul 20, 2010	23.78	24.79	23.46	24.40
691	NASDAQ	ACT	Mon, Jul 19, 2010	24.00	24.16	23.34	24.12
690	NASDAQ	ACT	Fri, Jul 16, 2010	25.33	25.33	23.69	23.92
689	NASDAQ	ACT	Thu, Jul 15, 2010	25.60	25.67	24.95	25.45
688	NASDAQ	ACT	Wed, Jul 14, 2010	24.99	25.63	24.71	25.52
687	NASDAQ	ACT	Tue, Jul 13, 2010	24.60	25.10	24.32	25.01
686	NASDAQ	ACT	Mon, Jul 12, 2010	24.36	24.54	24.00	24.35
685	NASDAQ	ACT	Fri, Jul 9, 2010	24.17	24.61	23.98	24.47
684	NASDAQ	ACT	Thu, Jul 8, 2010	24.20	24.49	23.81	24.27
683	NASDAQ	ACT	Wed, Jul 7, 2010	23.10	24.23	23.00	24.10
682	NASDAQ	ACT	Tue, Jul 6, 2010	24.18	24.58	22.76	23.09
681	NASDAQ	ACT	Fri, Jul 2, 2010	24.58	24.63	23.67	23.70
680	NASDAQ	ACT	Thu, Jul 1, 2010	24.70	24.93	23.25	24.43
679	NASDAQ	ACT	Wed, Jun 30, 2010	24.70	25.49	24.47	24.56
678	NASDAQ	ACT	Tue, Jun 29, 2010	25.44	25.46	24.72	24.81
677	NASDAQ	ACT	Mon, Jun 28, 2010	26.11	26.21	25.60	25.84
676	NASDAQ	ACT	Fri, Jun 25, 2010	25.17	26.37	25.05	25.95
675	NASDAQ	ACT	Thu, Jun 24, 2010	25.85	25.96	25.08	25.18
674	NASDAQ	ACT	Wed, Jun 23, 2010	25.19	26.49	25.00	25.95
673	NASDAQ	ACT	Tue, Jun 22, 2010	26.94	27.19	25.33	25.43
672	NASDAQ	ACT	Mon, Jun 21, 2010	27.00	27.74	26.65	26.93
671	NASDAQ	ACT	Fri, Jun 18, 2010	26.22	26.93	26.00	26.40
670	NASDAQ	ACT	Thu, Jun 17, 2010	25.92	26.00	25.45	25.56
669	NASDAQ	ACT	Wed, Jun 16, 2010	26.00	26.04	25.49	25.75
668	NASDAQ	ACT	Tue, Jun 15, 2010	27.02	27.06	25.73	26.12
667	NASDAQ	ACT	Mon, Jun 14, 2010	28.02	28.19	26.93	26.99
666	NASDAQ	ACT	Fri, Jun 11, 2010	26.91	27.58	26.59	27.46
665	NASDAQ	ACT	Thu, Jun 10, 2010	26.06	27.17	26.06	27.15
664	NASDAQ	ACT	Wed, Jun 9, 2010	24.97	26.31	24.89	25.68
663	NASDAQ	ACT	Tue, Jun 8, 2010	24.09	24.86	23.78	24.83
662	NASDAQ	ACT	Mon, Jun 7, 2010	24.53	25.18	23.78	23.97
661	NASDAQ	ACT	Fri, Jun 4, 2010	24.71	25.12	23.56	23.72
660	NASDAQ	ACT	Thu, Jun 3, 2010	25.65	25.86	24.97	25.14
659	NASDAQ	ACT	Wed, Jun 2, 2010	25.22	25.60	24.81	25.55
658	NASDAQ	ACT	Tue, Jun 1, 2010	25.26	25.90	24.98	25.19
657	NASDAQ	ACT	Fri, May 28, 2010	25.42	26.11	24.84	25.54
656	NASDAQ	ACT	Thu, May 27, 2010	24.89	25.37	24.63	25.27
655	NASDAQ	ACT	Wed, May 26, 2010	24.05	24.73	23.85	24.20
654	NASDAQ	ACT	Tue, May 25, 2010	22.66	23.84	22.39	23.80
653	NASDAQ	ACT	Mon, May 24, 2010	23.63	24.11	23.25	23.31
652	NASDAQ	ACT	Fri, May 21, 2010	21.63	23.70	21.59	23.54
651	NASDAQ	ACT	Thu, May 20, 2010	22.66	22.99	21.99	22.01
650	NASDAQ	ACT	Wed, May 19, 2010	23.51	24.01	22.83	23.34
649	NASDAQ	ACT	Tue, May 18, 2010	24.51	24.89	23.57	23.71
648	NASDAQ	ACT	Mon, May 17, 2010	24.33	25.39	23.51	24.33
647	NASDAQ	ACT	Fri, May 14, 2010	24.37	24.38	23.90	24.23
646	NASDAQ	ACT	Thu, May 13, 2010	24.17	24.97	23.75	24.50
645	NASDAQ	ACT	Wed, May 12, 2010	23.06	23.65	22.67	23.25
644	NASDAQ	ACT	Tue, May 11, 2010	23.07	24.25	23.01	23.99
643	NASDAQ	ACT	Mon, May 10, 2010	23.30	23.91	22.55	23.39
642	NASDAQ	ACT	Fri, May 7, 2010	22.50	23.10	21.75	21.95
641	NASDAQ	ACT	Thu, May 6, 2010	23.15	23.59	19.59	22.69
640	NASDAQ	ACT	Wed, May 5, 2010	22.76	23.62	22.39	23.44
639	NASDAQ	ACT	Tue, May 4, 2010	22.72	22.94	22.50	22.80
638	NASDAQ	ACT	Mon, May 3, 2010	22.22	23.00	22.16	23.00
637	NASDAQ	ACT	Fri, Apr 30, 2010	22.41	22.47	21.79	22.17
636	NASDAQ	ACT	Thu, Apr 29, 2010	22.10	22.50	21.99	22.48
635	NASDAQ	ACT	Wed, Apr 28, 2010	22.39	22.53	21.77	21.86
634	NASDAQ	ACT	Tue, Apr 27, 2010	22.69	22.74	22.08	22.25
633	NASDAQ	ACT	Mon, Apr 26, 2010	22.49	22.81	22.34	22.73
632	NASDAQ	ACT	Fri, Apr 23, 2010	22.58	22.58	22.25	22.45
631	NASDAQ	ACT	Thu, Apr 22, 2010	22.46	22.75	22.28	22.61
630	NASDAQ	ACT	Wed, Apr 21, 2010	22.43	22.83	22.28	22.65
629	NASDAQ	ACT	Tue, Apr 20, 2010	21.90	22.43	21.54	22.41
628	NASDAQ	ACT	Mon, Apr 19, 2010	22.25	22.69	21.49	21.96
627	NASDAQ	ACT	Fri, Apr 16, 2010	23.45	23.52	22.33	22.39
626	NASDAQ	ACT	Thu, Apr 15, 2010	23.74	24.00	23.17	23.49
625	NASDAQ	ACT	Wed, Apr 14, 2010	23.19	23.76	23.03	23.73
624	NASDAQ	ACT	Tue, Apr 13, 2010	22.72	23.40	22.45	23.12
623	NASDAQ	ACT	Mon, Apr 12, 2010	22.93	22.93	22.60	22.71
622	NASDAQ	ACT	Fri, Apr 9, 2010	22.39	22.98	22.10	22.85
621	NASDAQ	ACT	Thu, Apr 8, 2010	22.75	22.86	22.32	22.44
620	NASDAQ	ACT	Wed, Apr 7, 2010	22.85	23.09	22.65	22.82
619	NASDAQ	ACT	Tue, Apr 6, 2010	22.61	22.91	22.47	22.90
618	NASDAQ	ACT	Mon, Apr 5, 2010	21.88	23.15	21.80	22.86
617	NASDAQ	ACT	Thu, Apr 1, 2010	21.91	21.91	21.22	21.76
616	NASDAQ	ACT	Wed, Mar 31, 2010	21.80	22.15	21.52	21.59
615	NASDAQ	ACT	Tue, Mar 30, 2010	21.20	21.82	21.17	21.78
614	NASDAQ	ACT	Mon, Mar 29, 2010	21.80	21.80	21.03	21.27
613	NASDAQ	ACT	Fri, Mar 26, 2010	22.20	22.48	21.73	21.80
612	NASDAQ	ACT	Thu, Mar 25, 2010	22.46	22.68	22.15	22.30
611	NASDAQ	ACT	Wed, Mar 24, 2010	22.28	22.45	22.08	22.35
610	NASDAQ	ACT	Tue, Mar 23, 2010	22.54	22.85	22.15	22.33
609	NASDAQ	ACT	Mon, Mar 22, 2010	22.44	22.90	22.44	22.77
608	NASDAQ	ACT	Fri, Mar 19, 2010	22.78	22.99	22.44	22.71
607	NASDAQ	ACT	Thu, Mar 18, 2010	23.39	23.42	22.10	22.72
606	NASDAQ	ACT	Wed, Mar 17, 2010	22.84	23.43	22.74	23.27
605	NASDAQ	ACT	Tue, Mar 16, 2010	22.05	22.90	21.96	22.84
604	NASDAQ	ACT	Mon, Mar 15, 2010	21.69	22.12	21.60	21.89
603	NASDAQ	ACT	Fri, Mar 12, 2010	22.14	22.25	21.38	21.67
602	NASDAQ	ACT	Thu, Mar 11, 2010	21.79	22.14	21.59	22.07
601	NASDAQ	ACT	Wed, Mar 10, 2010	21.88	22.10	21.70	21.85
600	NASDAQ	ACT	Tue, Mar 9, 2010	22.04	22.36	21.55	21.87
599	NASDAQ	ACT	Mon, Mar 8, 2010	21.98	22.28	21.91	22.16
598	NASDAQ	ACT	Fri, Mar 5, 2010	20.94	21.93	20.87	21.87
597	NASDAQ	ACT	Thu, Mar 4, 2010	20.90	21.09	20.53	20.85
596	NASDAQ	ACT	Wed, Mar 3, 2010	20.68	21.27	20.52	20.86
595	NASDAQ	ACT	Tue, Mar 2, 2010	20.41	20.79	20.30	20.57
594	NASDAQ	ACT	Mon, Mar 1, 2010	19.73	20.53	19.64	20.09
593	NASDAQ	ACT	Fri, Feb 26, 2010	19.92	20.03	19.49	19.60
592	NASDAQ	ACT	Thu, Feb 25, 2010	19.45	19.97	19.26	19.89
591	NASDAQ	ACT	Wed, Feb 24, 2010	19.33	19.82	19.23	19.72
590	NASDAQ	ACT	Tue, Feb 23, 2010	19.18	19.50	18.98	19.25
589	NASDAQ	ACT	Mon, Feb 22, 2010	19.29	19.41	19.10	19.26
588	NASDAQ	ACT	Fri, Feb 19, 2010	18.88	19.22	18.83	19.12
587	NASDAQ	ACT	Thu, Feb 18, 2010	18.38	18.89	18.26	18.89
586	NASDAQ	ACT	Wed, Feb 17, 2010	18.42	18.47	18.14	18.35
585	NASDAQ	ACT	Tue, Feb 16, 2010	17.95	18.48	17.95	18.30
584	NASDAQ	ACT	Fri, Feb 12, 2010	16.91	17.76	16.75	17.74
583	NASDAQ	ACT	Thu, Feb 11, 2010	16.24	17.11	16.20	16.86
582	NASDAQ	ACT	Wed, Feb 10, 2010	16.03	16.16	15.73	15.96
581	NASDAQ	ACT	Tue, Feb 9, 2010	16.20	16.26	15.73	15.96
580	NASDAQ	ACT	Mon, Feb 8, 2010	16.50	16.50	16.00	16.01
579	NASDAQ	ACT	Fri, Feb 5, 2010	16.71	16.94	16.09	16.56
578	NASDAQ	ACT	Thu, Feb 4, 2010	17.31	17.36	16.63	16.71
577	NASDAQ	ACT	Wed, Feb 3, 2010	17.34	17.74	17.21	17.45
576	NASDAQ	ACT	Tue, Feb 2, 2010	17.21	17.49	16.90	17.34
575	NASDAQ	ACT	Mon, Feb 1, 2010	16.71	17.46	16.65	17.14
574	NASDAQ	ACT	Fri, Jan 29, 2010	16.70	16.90	16.46	16.62
573	NASDAQ	ACT	Thu, Jan 28, 2010	16.94	16.94	15.94	16.68
572	NASDAQ	ACT	Wed, Jan 27, 2010	16.59	16.92	16.51	16.92
571	NASDAQ	ACT	Tue, Jan 26, 2010	16.83	17.07	16.55	16.64
570	NASDAQ	ACT	Mon, Jan 25, 2010	16.74	16.84	16.25	16.78
569	NASDAQ	ACT	Fri, Jan 22, 2010	16.75	17.09	16.58	16.61
568	NASDAQ	ACT	Thu, Jan 21, 2010	16.86	16.89	16.19	16.75
567	NASDAQ	ACT	Wed, Jan 20, 2010	16.76	16.85	16.25	16.80
566	NASDAQ	ACT	Tue, Jan 19, 2010	16.69	17.02	16.43	16.98
565	NASDAQ	ACT	Fri, Jan 15, 2010	16.62	16.72	16.35	16.68
564	NASDAQ	ACT	Thu, Jan 14, 2010	16.39	16.61	16.33	16.55
563	NASDAQ	ACT	Wed, Jan 13, 2010	16.27	16.48	16.16	16.41
562	NASDAQ	ACT	Tue, Jan 12, 2010	16.12	16.27	15.93	16.15
561	NASDAQ	ACT	Mon, Jan 11, 2010	16.90	16.90	16.14	16.36
560	NASDAQ	ACT	Fri, Jan 8, 2010	17.08	17.09	16.53	16.72
559	NASDAQ	ACT	Thu, Jan 7, 2010	17.32	17.39	16.88	17.09
558	NASDAQ	ACT	Wed, Jan 6, 2010	17.37	17.76	17.07	17.46
557	NASDAQ	ACT	Tue, Jan 5, 2010	17.85	17.94	17.39	17.45
556	NASDAQ	ACT	Mon, Jan 4, 2010	18.25	18.50	17.84	17.94
555	NASDAQ	ACT	Thu, Dec 31, 2009	17.65	18.09	17.65	17.99
554	NASDAQ	ACT	Wed, Dec 30, 2009	17.43	17.61	17.21	17.61
553	NASDAQ	ACT	Tue, Dec 29, 2009	17.62	17.74	17.39	17.44
552	NASDAQ	ACT	Mon, Dec 28, 2009	17.86	17.96	17.22	17.50
551	NASDAQ	ACT	Thu, Dec 24, 2009	17.33	17.86	17.30	17.74
550	NASDAQ	ACT	Wed, Dec 23, 2009	17.69	17.74	17.10	17.16
549	NASDAQ	ACT	Tue, Dec 22, 2009	17.81	18.15	17.49	17.53
548	NASDAQ	ACT	Mon, Dec 21, 2009	18.09	18.37	17.63	17.78
547	NASDAQ	ACT	Fri, Dec 18, 2009	17.70	17.89	16.69	17.58
546	NASDAQ	ACT	Thu, Dec 17, 2009	17.31	17.70	16.94	17.53
545	NASDAQ	ACT	Wed, Dec 16, 2009	16.96	17.48	16.96	17.40
544	NASDAQ	ACT	Tue, Dec 15, 2009	16.73	17.11	16.60	16.90
543	NASDAQ	ACT	Mon, Dec 14, 2009	17.16	17.20	16.60	16.95
542	NASDAQ	ACT	Fri, Dec 11, 2009	16.81	17.51	16.65	17.08
541	NASDAQ	ACT	Thu, Dec 10, 2009	16.37	17.00	16.35	16.77
540	NASDAQ	ACT	Wed, Dec 9, 2009	16.44	16.73	16.07	16.65
539	NASDAQ	ACT	Tue, Dec 8, 2009	16.55	17.10	15.69	16.49
538	NASDAQ	ACT	Mon, Dec 7, 2009	17.00	17.14	16.69	17.00
537	NASDAQ	ACT	Fri, Dec 4, 2009	17.05	17.15	16.72	17.03
536	NASDAQ	ACT	Thu, Dec 3, 2009	16.96	17.22	16.69	16.79
535	NASDAQ	ACT	Wed, Dec 2, 2009	16.70	16.94	16.54	16.86
534	NASDAQ	ACT	Tue, Dec 1, 2009	16.25	16.87	16.11	16.67
533	NASDAQ	ACT	Mon, Nov 30, 2009	15.76	16.10	15.60	16.03
532	NASDAQ	ACT	Fri, Nov 27, 2009	15.66	15.97	15.50	15.74
531	NASDAQ	ACT	Wed, Nov 25, 2009	16.17	16.33	15.99	16.15
530	NASDAQ	ACT	Tue, Nov 24, 2009	16.26	16.37	15.84	16.24
529	NASDAQ	ACT	Mon, Nov 23, 2009	16.73	16.85	16.18	16.26
528	NASDAQ	ACT	Fri, Nov 20, 2009	16.27	16.55	16.20	16.46
527	NASDAQ	ACT	Thu, Nov 19, 2009	16.82	16.82	16.12	16.41
526	NASDAQ	ACT	Wed, Nov 18, 2009	16.73	16.98	16.68	16.93
525	NASDAQ	ACT	Tue, Nov 17, 2009	16.40	16.79	16.16	16.74
524	NASDAQ	ACT	Mon, Nov 16, 2009	16.05	16.67	15.93	16.44
523	NASDAQ	ACT	Fri, Nov 13, 2009	15.85	16.00	15.50	15.87
522	NASDAQ	ACT	Thu, Nov 12, 2009	15.36	15.89	15.30	15.75
521	NASDAQ	ACT	Wed, Nov 11, 2009	15.33	15.54	15.20	15.40
520	NASDAQ	ACT	Tue, Nov 10, 2009	15.39	15.39	14.62	15.24
519	NASDAQ	ACT	Mon, Nov 9, 2009	14.80	15.50	14.67	15.43
518	NASDAQ	ACT	Fri, Nov 6, 2009	14.92	15.15	14.50	14.71
517	NASDAQ	ACT	Thu, Nov 5, 2009	15.06	15.40	14.76	15.13
516	NASDAQ	ACT	Wed, Nov 4, 2009	15.50	15.88	14.94	14.96
515	NASDAQ	ACT	Tue, Nov 3, 2009	15.30	15.55	15.11	15.46
514	NASDAQ	ACT	Mon, Nov 2, 2009	15.13	15.43	14.58	15.27
513	NASDAQ	ACT	Fri, Oct 30, 2009	15.17	15.24	14.76	15.08
512	NASDAQ	ACT	Thu, Oct 29, 2009	14.30	15.31	14.30	15.15
511	NASDAQ	ACT	Wed, Oct 28, 2009	14.88	14.99	14.09	14.17
510	NASDAQ	ACT	Tue, Oct 27, 2009	15.46	15.96	14.85	14.94
509	NASDAQ	ACT	Mon, Oct 26, 2009	15.82	16.28	15.33	15.46
508	NASDAQ	ACT	Fri, Oct 23, 2009	16.46	16.55	15.57	15.82
507	NASDAQ	ACT	Thu, Oct 22, 2009	16.14	16.56	15.78	16.47
506	NASDAQ	ACT	Wed, Oct 21, 2009	16.01	16.86	15.11	16.26
505	NASDAQ	ACT	Tue, Oct 20, 2009	17.02	17.10	16.20	16.24
504	NASDAQ	ACT	Mon, Oct 19, 2009	16.51	17.08	16.39	16.97
503	NASDAQ	ACT	Fri, Oct 16, 2009	16.54	16.69	16.32	16.44
502	NASDAQ	ACT	Thu, Oct 15, 2009	16.84	17.18	16.48	16.65
501	NASDAQ	ACT	Wed, Oct 14, 2009	16.40	17.02	16.37	16.81
500	NASDAQ	ACT	Tue, Oct 13, 2009	16.40	16.51	16.19	16.31
499	NASDAQ	ACT	Mon, Oct 12, 2009	17.11	17.11	16.37	16.40
498	NASDAQ	ACT	Fri, Oct 9, 2009	15.90	17.03	15.88	16.85
497	NASDAQ	ACT	Thu, Oct 8, 2009	15.42	16.26	15.26	16.20
496	NASDAQ	ACT	Wed, Oct 7, 2009	14.94	15.17	14.79	15.16
495	NASDAQ	ACT	Tue, Oct 6, 2009	14.61	14.99	14.61	14.92
494	NASDAQ	ACT	Mon, Oct 5, 2009	14.46	15.00	14.20	14.66
493	NASDAQ	ACT	Fri, Oct 2, 2009	13.58	14.20	13.40	13.80
492	NASDAQ	ACT	Thu, Oct 1, 2009	13.55	13.79	13.48	13.59
491	NASDAQ	ACT	Wed, Sep 30, 2009	13.48	13.51	13.01	13.33
490	NASDAQ	ACT	Tue, Sep 29, 2009	13.62	13.87	13.37	13.43
489	NASDAQ	ACT	Mon, Sep 28, 2009	13.30	13.84	13.25	13.63
488	NASDAQ	ACT	Fri, Sep 25, 2009	13.00	13.64	12.87	13.27
487	NASDAQ	ACT	Thu, Sep 24, 2009	13.59	13.76	12.93	13.07
486	NASDAQ	ACT	Wed, Sep 23, 2009	14.16	14.30	13.54	13.56
485	NASDAQ	ACT	Tue, Sep 22, 2009	14.04	14.27	13.84	14.10
484	NASDAQ	ACT	Mon, Sep 21, 2009	13.98	14.21	13.79	13.90
483	NASDAQ	ACT	Fri, Sep 18, 2009	14.26	14.26	13.70	14.13
482	NASDAQ	ACT	Thu, Sep 17, 2009	14.15	14.55	14.10	14.17
481	NASDAQ	ACT	Wed, Sep 16, 2009	13.68	14.12	13.68	14.11
480	NASDAQ	ACT	Tue, Sep 15, 2009	13.35	13.66	13.15	13.57
479	NASDAQ	ACT	Mon, Sep 14, 2009	13.27	13.46	13.25	13.41
478	NASDAQ	ACT	Fri, Sep 11, 2009	13.32	13.94	13.24	13.28
477	NASDAQ	ACT	Thu, Sep 10, 2009	13.25	13.45	13.00	13.37
476	NASDAQ	ACT	Wed, Sep 9, 2009	12.95	13.64	12.86	13.20
475	NASDAQ	ACT	Tue, Sep 8, 2009	12.75	13.02	12.18	13.00
474	NASDAQ	ACT	Fri, Sep 4, 2009	12.44	12.91	12.23	12.65
473	NASDAQ	ACT	Thu, Sep 3, 2009	12.18	12.47	12.04	12.44
472	NASDAQ	ACT	Wed, Sep 2, 2009	12.45	12.55	12.08	12.15
471	NASDAQ	ACT	Tue, Sep 1, 2009	13.01	13.21	12.36	12.59
470	NASDAQ	ACT	Mon, Aug 31, 2009	12.85	13.08	12.78	13.08
469	NASDAQ	ACT	Fri, Aug 28, 2009	12.62	13.01	12.62	13.01
468	NASDAQ	ACT	Thu, Aug 27, 2009	12.53	12.55	12.32	12.55
467	NASDAQ	ACT	Wed, Aug 26, 2009	12.25	12.52	12.14	12.50
466	NASDAQ	ACT	Tue, Aug 25, 2009	12.21	12.29	11.93	12.25
465	NASDAQ	ACT	Mon, Aug 24, 2009	12.33	12.37	12.14	12.18
464	NASDAQ	ACT	Fri, Aug 21, 2009	12.26	12.33	12.07	12.27
463	NASDAQ	ACT	Thu, Aug 20, 2009	12.07	12.20	12.01	12.18
462	NASDAQ	ACT	Wed, Aug 19, 2009	11.88	12.39	11.67	12.07
461	NASDAQ	ACT	Tue, Aug 18, 2009	11.73	12.35	11.73	12.11
460	NASDAQ	ACT	Mon, Aug 17, 2009	12.00	12.29	11.24	11.74
459	NASDAQ	ACT	Fri, Aug 14, 2009	12.40	12.44	12.04	12.13
458	NASDAQ	ACT	Thu, Aug 13, 2009	12.15	12.49	12.15	12.44
457	NASDAQ	ACT	Wed, Aug 12, 2009	11.77	12.30	11.77	12.12
456	NASDAQ	ACT	Tue, Aug 11, 2009	11.67	12.02	11.44	11.79
455	NASDAQ	ACT	Mon, Aug 10, 2009	12.02	12.48	11.75	11.79
454	NASDAQ	ACT	Fri, Aug 7, 2009	12.00	12.35	11.84	11.94
453	NASDAQ	ACT	Thu, Aug 6, 2009	12.28	12.37	11.82	11.86
452	NASDAQ	ACT	Wed, Aug 5, 2009	11.59	12.24	11.45	12.14
451	NASDAQ	ACT	Tue, Aug 4, 2009	10.86	11.55	10.79	11.55
450	NASDAQ	ACT	Mon, Aug 3, 2009	10.79	10.97	10.53	10.91
449	NASDAQ	ACT	Fri, Jul 31, 2009	10.66	10.84	10.53	10.70
448	NASDAQ	ACT	Thu, Jul 30, 2009	10.57	10.95	10.40	10.64
447	NASDAQ	ACT	Wed, Jul 29, 2009	10.41	10.53	10.23	10.44
446	NASDAQ	ACT	Tue, Jul 28, 2009	10.43	10.86	10.13	10.46
445	NASDAQ	ACT	Mon, Jul 27, 2009	10.02	10.59	9.86	10.43
444	NASDAQ	ACT	Fri, Jul 24, 2009	10.13	10.13	9.64	10.00
443	NASDAQ	ACT	Thu, Jul 23, 2009	9.80	10.47	9.75	10.13
442	NASDAQ	ACT	Wed, Jul 22, 2009	9.86	9.86	9.60	9.73
441	NASDAQ	ACT	Tue, Jul 21, 2009	9.74	10.00	9.74	9.85
440	NASDAQ	ACT	Mon, Jul 20, 2009	9.35	9.73	9.35	9.67
439	NASDAQ	ACT	Fri, Jul 17, 2009	9.19	9.31	9.12	9.22
438	NASDAQ	ACT	Thu, Jul 16, 2009	8.86	9.19	8.85	9.15
437	NASDAQ	ACT	Wed, Jul 15, 2009	8.73	8.92	8.61	8.91
436	NASDAQ	ACT	Tue, Jul 14, 2009	8.55	8.64	8.37	8.64
435	NASDAQ	ACT	Mon, Jul 13, 2009	8.41	8.59	8.25	8.53
434	NASDAQ	ACT	Fri, Jul 10, 2009	8.52	8.62	8.28	8.38
433	NASDAQ	ACT	Thu, Jul 9, 2009	8.69	8.69	8.53	8.60
432	NASDAQ	ACT	Wed, Jul 8, 2009	8.59	8.68	8.27	8.63
431	NASDAQ	ACT	Tue, Jul 7, 2009	8.99	9.02	8.44	8.53
430	NASDAQ	ACT	Mon, Jul 6, 2009	8.97	9.02	8.80	8.99
429	NASDAQ	ACT	Thu, Jul 2, 2009	9.34	9.36	8.92	9.00
428	NASDAQ	ACT	Wed, Jul 1, 2009	9.51	9.52	9.30	9.40
427	NASDAQ	ACT	Tue, Jun 30, 2009	9.44	9.59	9.30	9.42
426	NASDAQ	ACT	Mon, Jun 29, 2009	9.72	9.72	9.31	9.44
425	NASDAQ	ACT	Fri, Jun 26, 2009	9.29	9.69	9.12	9.66
424	NASDAQ	ACT	Thu, Jun 25, 2009	9.10	9.44	8.97	9.43
423	NASDAQ	ACT	Wed, Jun 24, 2009	8.91	9.30	8.91	9.14
422	NASDAQ	ACT	Tue, Jun 23, 2009	9.17	9.17	8.75	8.91
421	NASDAQ	ACT	Mon, Jun 22, 2009	9.58	9.59	9.00	9.07
420	NASDAQ	ACT	Fri, Jun 19, 2009	9.56	9.68	9.41	9.64
419	NASDAQ	ACT	Thu, Jun 18, 2009	9.17	9.49	8.98	9.46
418	NASDAQ	ACT	Wed, Jun 17, 2009	8.91	9.30	8.91	9.19
417	NASDAQ	ACT	Tue, Jun 16, 2009	9.15	9.15	8.84	9.00
416	NASDAQ	ACT	Mon, Jun 15, 2009	9.39	9.39	8.95	9.03
415	NASDAQ	ACT	Fri, Jun 12, 2009	8.97	9.50	8.84	9.45
414	NASDAQ	ACT	Thu, Jun 11, 2009	9.28	9.28	8.91	9.03
413	NASDAQ	ACT	Wed, Jun 10, 2009	9.18	9.37	9.03	9.24
412	NASDAQ	ACT	Tue, Jun 9, 2009	9.11	9.13	8.97	9.04
411	NASDAQ	ACT	Mon, Jun 8, 2009	9.23	9.35	8.89	9.11
410	NASDAQ	ACT	Fri, Jun 5, 2009	9.56	9.62	9.29	9.39
409	NASDAQ	ACT	Thu, Jun 4, 2009	9.33	9.58	8.93	9.50
408	NASDAQ	ACT	Wed, Jun 3, 2009	9.64	9.75	9.00	9.10
407	NASDAQ	ACT	Tue, Jun 2, 2009	9.66	9.92	9.54	9.75
406	NASDAQ	ACT	Mon, Jun 1, 2009	9.63	9.69	9.40	9.66
405	NASDAQ	ACT	Fri, May 29, 2009	9.22	9.47	9.03	9.47
404	NASDAQ	ACT	Thu, May 28, 2009	8.99	9.24	8.62	9.21
403	NASDAQ	ACT	Wed, May 27, 2009	8.73	9.00	8.73	8.86
402	NASDAQ	ACT	Tue, May 26, 2009	8.23	8.90	8.05	8.77
401	NASDAQ	ACT	Fri, May 22, 2009	8.24	8.49	8.13	8.27
400	NASDAQ	ACT	Thu, May 21, 2009	8.11	8.37	8.07	8.21
399	NASDAQ	ACT	Wed, May 20, 2009	8.16	8.45	8.12	8.21
398	NASDAQ	ACT	Tue, May 19, 2009	7.90	8.25	7.68	8.08
397	NASDAQ	ACT	Mon, May 18, 2009	7.52	8.00	7.45	7.99
396	NASDAQ	ACT	Fri, May 15, 2009	7.62	7.87	7.30	7.50
395	NASDAQ	ACT	Thu, May 14, 2009	7.69	8.02	7.28	7.63
394	NASDAQ	ACT	Wed, May 13, 2009	8.12	8.12	7.50	7.71
393	NASDAQ	ACT	Tue, May 12, 2009	8.73	8.74	7.95	8.30
392	NASDAQ	ACT	Mon, May 11, 2009	8.80	9.03	8.60	8.78
391	NASDAQ	ACT	Fri, May 8, 2009	8.46	8.95	8.06	8.90
390	NASDAQ	ACT	Thu, May 7, 2009	9.17	9.19	8.09	8.31
389	NASDAQ	ACT	Wed, May 6, 2009	9.03	9.46	8.94	9.08
388	NASDAQ	ACT	Tue, May 5, 2009	9.40	9.57	8.91	9.37
387	NASDAQ	ACT	Mon, May 4, 2009	8.97	9.43	8.77	9.42
386	NASDAQ	ACT	Fri, May 1, 2009	8.55	8.78	8.40	8.73
385	NASDAQ	ACT	Thu, Apr 30, 2009	8.73	8.90	8.31	8.49
384	NASDAQ	ACT	Wed, Apr 29, 2009	8.63	8.74	8.55	8.68
383	NASDAQ	ACT	Tue, Apr 28, 2009	7.88	8.60	7.88	8.53
382	NASDAQ	ACT	Mon, Apr 27, 2009	8.44	8.62	8.11	8.18
381	NASDAQ	ACT	Fri, Apr 24, 2009	8.20	8.86	8.07	8.73
380	NASDAQ	ACT	Thu, Apr 23, 2009	7.65	8.20	7.63	8.15
379	NASDAQ	ACT	Wed, Apr 22, 2009	7.65	7.99	7.49	7.62
378	NASDAQ	ACT	Tue, Apr 21, 2009	6.98	7.90	6.98	7.74
377	NASDAQ	ACT	Mon, Apr 20, 2009	8.00	8.03	7.35	7.43
376	NASDAQ	ACT	Fri, Apr 17, 2009	8.16	8.56	7.91	8.11
375	NASDAQ	ACT	Thu, Apr 16, 2009	8.22	8.35	7.96	8.14
374	NASDAQ	ACT	Wed, Apr 15, 2009	7.85	8.25	7.85	8.16
373	NASDAQ	ACT	Tue, Apr 14, 2009	8.31	8.53	7.80	7.86
372	NASDAQ	ACT	Mon, Apr 13, 2009	8.16	8.53	7.95	8.39
371	NASDAQ	ACT	Thu, Apr 9, 2009	7.97	8.40	7.87	8.39
370	NASDAQ	ACT	Wed, Apr 8, 2009	7.75	7.96	7.48	7.80
369	NASDAQ	ACT	Tue, Apr 7, 2009	7.95	8.03	7.32	7.54
368	NASDAQ	ACT	Mon, Apr 6, 2009	8.02	8.05	7.66	7.95
367	NASDAQ	ACT	Fri, Apr 3, 2009	7.55	8.10	7.47	8.09
366	NASDAQ	ACT	Thu, Apr 2, 2009	7.00	7.70	6.77	7.50
365	NASDAQ	ACT	Wed, Apr 1, 2009	6.83	7.07	6.66	6.87
364	NASDAQ	ACT	Tue, Mar 31, 2009	6.52	7.07	6.41	6.88
363	NASDAQ	ACT	Mon, Mar 30, 2009	6.24	6.67	6.10	6.49
362	NASDAQ	ACT	Fri, Mar 27, 2009	6.60	6.61	6.07	6.48
361	NASDAQ	ACT	Thu, Mar 26, 2009	6.33	6.61	6.20	6.58
360	NASDAQ	ACT	Wed, Mar 25, 2009	6.38	6.73	6.00	6.30
359	NASDAQ	ACT	Tue, Mar 24, 2009	6.99	6.99	6.37	6.37
358	NASDAQ	ACT	Mon, Mar 23, 2009	6.29	6.96	6.29	6.90
357	NASDAQ	ACT	Fri, Mar 20, 2009	6.60	6.60	6.00	6.08
356	NASDAQ	ACT	Thu, Mar 19, 2009	6.46	7.02	6.34	6.39
355	NASDAQ	ACT	Wed, Mar 18, 2009	6.30	6.64	6.12	6.44
354	NASDAQ	ACT	Tue, Mar 17, 2009	5.93	6.30	5.82	6.29
353	NASDAQ	ACT	Mon, Mar 16, 2009	6.04	6.32	5.84	5.96
352	NASDAQ	ACT	Fri, Mar 13, 2009	5.94	6.68	5.94	6.04
351	NASDAQ	ACT	Thu, Mar 12, 2009	5.84	6.25	5.75	6.08
350	NASDAQ	ACT	Wed, Mar 11, 2009	6.03	6.20	5.72	5.84
349	NASDAQ	ACT	Tue, Mar 10, 2009	5.61	6.12	5.57	6.08
348	NASDAQ	ACT	Mon, Mar 9, 2009	5.12	5.79	5.12	5.52
347	NASDAQ	ACT	Fri, Mar 6, 2009	5.70	5.81	5.07	5.34
346	NASDAQ	ACT	Thu, Mar 5, 2009	5.84	5.89	5.56	5.66
345	NASDAQ	ACT	Wed, Mar 4, 2009	5.60	6.06	5.45	5.89
344	NASDAQ	ACT	Tue, Mar 3, 2009	5.12	5.57	5.12	5.53
343	NASDAQ	ACT	Mon, Mar 2, 2009	5.41	5.51	4.88	5.06
342	NASDAQ	ACT	Fri, Feb 27, 2009	5.00	5.35	4.81	5.32
341	NASDAQ	ACT	Thu, Feb 26, 2009	5.20	5.64	5.04	5.06
340	NASDAQ	ACT	Wed, Feb 25, 2009	5.30	5.43	4.78	5.19
339	NASDAQ	ACT	Tue, Feb 24, 2009	4.84	5.27	4.68	5.20
338	NASDAQ	ACT	Mon, Feb 23, 2009	5.28	5.28	4.60	4.69
337	NASDAQ	ACT	Fri, Feb 20, 2009	4.77	5.40	4.70	5.11
336	NASDAQ	ACT	Thu, Feb 19, 2009	4.87	5.26	4.61	4.79
335	NASDAQ	ACT	Wed, Feb 18, 2009	5.15	5.20	4.76	4.91
334	NASDAQ	ACT	Tue, Feb 17, 2009	5.23	5.30	4.66	5.15
333	NASDAQ	ACT	Fri, Feb 13, 2009	5.73	6.37	5.32	5.36
332	NASDAQ	ACT	Thu, Feb 12, 2009	5.12	5.70	4.69	5.50
331	NASDAQ	ACT	Wed, Feb 11, 2009	4.20	4.47	3.94	4.02
330	NASDAQ	ACT	Tue, Feb 10, 2009	4.51	4.64	4.03	4.13
329	NASDAQ	ACT	Mon, Feb 9, 2009	3.91	4.55	3.65	4.41
328	NASDAQ	ACT	Fri, Feb 6, 2009	3.57	4.02	3.50	4.00
327	NASDAQ	ACT	Thu, Feb 5, 2009	3.73	3.79	3.50	3.50
326	NASDAQ	ACT	Wed, Feb 4, 2009	3.76	3.91	3.56	3.70
325	NASDAQ	ACT	Tue, Feb 3, 2009	3.42	3.70	3.35	3.68
324	NASDAQ	ACT	Mon, Feb 2, 2009	3.70	3.83	3.20	3.36
323	NASDAQ	ACT	Fri, Jan 30, 2009	4.07	4.10	3.60	3.73
322	NASDAQ	ACT	Thu, Jan 29, 2009	4.01	4.07	3.90	3.96
321	NASDAQ	ACT	Wed, Jan 28, 2009	3.25	4.01	3.25	3.78
320	NASDAQ	ACT	Tue, Jan 27, 2009	3.10	3.24	2.96	3.23
319	NASDAQ	ACT	Mon, Jan 26, 2009	3.06	3.15	2.98	3.06
318	NASDAQ	ACT	Fri, Jan 23, 2009	2.93	3.06	2.81	3.03
317	NASDAQ	ACT	Thu, Jan 22, 2009	2.82	3.08	2.66	3.00
316	NASDAQ	ACT	Wed, Jan 21, 2009	2.63	2.91	2.60	2.88
315	NASDAQ	ACT	Tue, Jan 20, 2009	3.09	3.09	2.51	2.56
314	NASDAQ	ACT	Fri, Jan 16, 2009	2.90	3.10	2.90	3.06
313	NASDAQ	ACT	Thu, Jan 15, 2009	2.80	3.03	2.61	2.85
312	NASDAQ	ACT	Wed, Jan 14, 2009	3.01	3.01	2.72	2.80
311	NASDAQ	ACT	Tue, Jan 13, 2009	2.87	3.05	2.85	2.97
310	NASDAQ	ACT	Mon, Jan 12, 2009	3.04	3.13	2.75	2.87
309	NASDAQ	ACT	Fri, Jan 9, 2009	3.40	3.47	3.00	3.08
308	NASDAQ	ACT	Thu, Jan 8, 2009	3.30	3.43	3.05	3.30
307	NASDAQ	ACT	Wed, Jan 7, 2009	3.71	3.71	3.14	3.34
306	NASDAQ	ACT	Tue, Jan 6, 2009	2.92	3.75	2.75	3.68
305	NASDAQ	ACT	Mon, Jan 5, 2009	2.49	2.78	2.44	2.75
304	NASDAQ	ACT	Fri, Jan 2, 2009	2.07	2.48	2.07	2.39
303	NASDAQ	ACT	Wed, Dec 31, 2008	1.81	2.37	1.80	2.07
302	NASDAQ	ACT	Tue, Dec 30, 2008	1.77	1.90	1.77	1.81
301	NASDAQ	ACT	Mon, Dec 29, 2008	1.87	2.00	1.77	1.81
300	NASDAQ	ACT	Fri, Dec 26, 2008	1.91	2.00	1.86	1.86
299	NASDAQ	ACT	Wed, Dec 24, 2008	2.00	2.02	1.92	1.92
298	NASDAQ	ACT	Tue, Dec 23, 2008	2.16	2.19	1.96	1.99
297	NASDAQ	ACT	Mon, Dec 22, 2008	2.50	2.50	1.99	2.14
296	NASDAQ	ACT	Fri, Dec 19, 2008	2.56	2.56	2.20	2.20
295	NASDAQ	ACT	Thu, Dec 18, 2008	2.37	2.83	2.33	2.48
294	NASDAQ	ACT	Wed, Dec 17, 2008	2.05	2.48	2.03	2.34
293	NASDAQ	ACT	Tue, Dec 16, 2008	2.00	2.08	1.86	2.08
292	NASDAQ	ACT	Mon, Dec 15, 2008	1.94	2.02	1.93	1.96
291	NASDAQ	ACT	Fri, Dec 12, 2008	1.80	1.96	1.80	1.94
290	NASDAQ	ACT	Thu, Dec 11, 2008	2.02	2.12	1.85	1.90
289	NASDAQ	ACT	Wed, Dec 10, 2008	1.91	2.04	1.90	2.01
288	NASDAQ	ACT	Tue, Dec 9, 2008	2.06	2.16	1.83	1.89
287	NASDAQ	ACT	Mon, Dec 8, 2008	1.91	2.14	1.77	2.02
286	NASDAQ	ACT	Fri, Dec 5, 2008	1.75	1.79	1.67	1.79
285	NASDAQ	ACT	Thu, Dec 4, 2008	1.69	1.78	1.69	1.71
284	NASDAQ	ACT	Wed, Dec 3, 2008	1.82	1.82	1.66	1.70
283	NASDAQ	ACT	Tue, Dec 2, 2008	1.88	2.05	1.78	1.78
282	NASDAQ	ACT	Mon, Dec 1, 2008	2.14	2.14	1.74	1.78
281	NASDAQ	ACT	Fri, Nov 28, 2008	2.11	2.19	2.03	2.14
280	NASDAQ	ACT	Wed, Nov 26, 2008	2.02	2.19	2.00	2.09
279	NASDAQ	ACT	Tue, Nov 25, 2008	2.38	2.45	2.10	2.14
278	NASDAQ	ACT	Mon, Nov 24, 2008	2.56	2.80	2.36	2.40
277	NASDAQ	ACT	Fri, Nov 21, 2008	2.29	2.53	2.01	2.44
276	NASDAQ	ACT	Thu, Nov 20, 2008	1.96	2.49	1.88	2.16
275	NASDAQ	ACT	Wed, Nov 19, 2008	2.10	2.11	1.98	2.00
274	NASDAQ	ACT	Tue, Nov 18, 2008	2.14	2.28	1.92	2.11
273	NASDAQ	ACT	Mon, Nov 17, 2008	2.20	2.20	1.65	2.11
272	NASDAQ	ACT	Fri, Nov 14, 2008	1.70	2.41	1.66	2.41
271	NASDAQ	ACT	Thu, Nov 13, 2008	1.65	1.83	1.53	1.70
270	NASDAQ	ACT	Wed, Nov 12, 2008	1.79	1.89	1.54	1.64
269	NASDAQ	ACT	Tue, Nov 11, 2008	1.86	1.99	1.65	1.75
268	NASDAQ	ACT	Mon, Nov 10, 2008	2.78	2.83	1.84	1.88
267	NASDAQ	ACT	Fri, Nov 7, 2008	3.39	3.39	2.66	2.75
266	NASDAQ	ACT	Thu, Nov 6, 2008	5.39	5.39	2.80	3.05
265	NASDAQ	ACT	Wed, Nov 5, 2008	5.76	5.76	5.40	5.47
264	NASDAQ	ACT	Tue, Nov 4, 2008	5.84	5.92	5.33	5.56
263	NASDAQ	ACT	Mon, Nov 3, 2008	6.38	6.38	5.59	5.69
262	NASDAQ	ACT	Fri, Oct 31, 2008	6.07	6.24	5.80	6.23
261	NASDAQ	ACT	Thu, Oct 30, 2008	5.88	6.17	5.84	6.11
260	NASDAQ	ACT	Wed, Oct 29, 2008	5.35	5.86	5.25	5.72
259	NASDAQ	ACT	Tue, Oct 28, 2008	5.90	6.36	5.09	5.51
258	NASDAQ	ACT	Mon, Oct 27, 2008	5.60	5.99	5.58	5.89
257	NASDAQ	ACT	Fri, Oct 24, 2008	5.43	6.34	5.35	5.97
256	NASDAQ	ACT	Thu, Oct 23, 2008	6.13	6.65	5.82	6.09
255	NASDAQ	ACT	Wed, Oct 22, 2008	6.40	6.70	5.84	6.00
254	NASDAQ	ACT	Tue, Oct 21, 2008	6.90	7.18	6.75	6.80
253	NASDAQ	ACT	Mon, Oct 20, 2008	7.61	7.61	7.05	7.24
252	NASDAQ	ACT	Fri, Oct 17, 2008	6.90	7.42	6.61	7.24
251	NASDAQ	ACT	Thu, Oct 16, 2008	7.05	7.30	6.58	7.07
250	NASDAQ	ACT	Wed, Oct 15, 2008	7.75	7.87	6.86	7.07
249	NASDAQ	ACT	Tue, Oct 14, 2008	8.87	8.87	7.23	7.73
248	NASDAQ	ACT	Mon, Oct 13, 2008	7.98	8.44	7.34	8.36
247	NASDAQ	ACT	Fri, Oct 10, 2008	6.71	7.38	6.64	7.26
246	NASDAQ	ACT	Thu, Oct 9, 2008	9.10	9.18	7.00	7.12
245	NASDAQ	ACT	Wed, Oct 8, 2008	9.50	9.90	8.71	8.98
244	NASDAQ	ACT	Tue, Oct 7, 2008	11.42	12.34	9.62	9.76
243	NASDAQ	ACT	Mon, Oct 6, 2008	12.05	12.29	10.69	11.36
242	NASDAQ	ACT	Fri, Oct 3, 2008	12.88	12.89	12.00	12.36
241	NASDAQ	ACT	Thu, Oct 2, 2008	13.97	14.23	12.49	12.53
240	NASDAQ	ACT	Wed, Oct 1, 2008	14.98	14.98	13.65	14.06
239	NASDAQ	ACT	Tue, Sep 30, 2008	14.15	15.25	13.83	15.25
238	NASDAQ	ACT	Mon, Sep 29, 2008	14.61	14.75	13.18	13.73
237	NASDAQ	ACT	Fri, Sep 26, 2008	14.66	15.17	14.54	14.89
236	NASDAQ	ACT	Thu, Sep 25, 2008	14.55	15.32	14.55	15.13
235	NASDAQ	ACT	Wed, Sep 24, 2008	14.72	15.27	14.51	14.65
234	NASDAQ	ACT	Tue, Sep 23, 2008	15.00	15.29	14.52	14.71
233	NASDAQ	ACT	Mon, Sep 22, 2008	15.00	15.45	14.82	14.90
232	NASDAQ	ACT	Fri, Sep 19, 2008	14.93	16.80	14.93	15.13
231	NASDAQ	ACT	Thu, Sep 18, 2008	14.97	15.27	14.61	15.01
230	NASDAQ	ACT	Wed, Sep 17, 2008	14.85	15.05	14.48	14.71
229	NASDAQ	ACT	Tue, Sep 16, 2008	14.72	15.22	14.72	15.08
228	NASDAQ	ACT	Mon, Sep 15, 2008	15.65	15.96	14.02	15.03
227	NASDAQ	ACT	Fri, Sep 12, 2008	16.65	16.65	15.86	16.18
226	NASDAQ	ACT	Thu, Sep 11, 2008	17.00	17.16	16.49	16.69
225	NASDAQ	ACT	Wed, Sep 10, 2008	17.71	17.74	16.73	17.17
224	NASDAQ	ACT	Tue, Sep 9, 2008	17.78	18.09	17.45	17.50
223	NASDAQ	ACT	Mon, Sep 8, 2008	18.04	18.28	17.48	17.99
222	NASDAQ	ACT	Fri, Sep 5, 2008	17.41	17.67	17.00	17.54
221	NASDAQ	ACT	Thu, Sep 4, 2008	17.53	17.90	17.42	17.60
220	NASDAQ	ACT	Wed, Sep 3, 2008	17.49	18.10	17.33	17.72
219	NASDAQ	ACT	Tue, Sep 2, 2008	17.93	18.00	17.26	17.46
218	NASDAQ	ACT	Fri, Aug 29, 2008	17.50	17.81	17.43	17.56
217	NASDAQ	ACT	Thu, Aug 28, 2008	17.21	17.77	17.20	17.76
216	NASDAQ	ACT	Wed, Aug 27, 2008	17.07	17.36	16.90	17.12
215	NASDAQ	ACT	Tue, Aug 26, 2008	17.11	17.11	16.64	16.98
214	NASDAQ	ACT	Mon, Aug 25, 2008	17.23	17.41	16.93	17.16
213	NASDAQ	ACT	Fri, Aug 22, 2008	16.85	17.43	16.85	17.43
212	NASDAQ	ACT	Thu, Aug 21, 2008	16.64	17.28	16.60	16.85
211	NASDAQ	ACT	Wed, Aug 20, 2008	16.95	17.21	16.55	16.84
210	NASDAQ	ACT	Tue, Aug 19, 2008	17.08	17.21	16.63	16.90
209	NASDAQ	ACT	Mon, Aug 18, 2008	17.51	17.70	17.00	17.22
208	NASDAQ	ACT	Fri, Aug 15, 2008	17.67	17.72	17.45	17.51
207	NASDAQ	ACT	Thu, Aug 14, 2008	16.79	17.59	16.79	17.46
206	NASDAQ	ACT	Wed, Aug 13, 2008	16.00	17.03	15.89	16.92
205	NASDAQ	ACT	Tue, Aug 12, 2008	16.33	16.34	15.82	15.97
204	NASDAQ	ACT	Mon, Aug 11, 2008	15.62	16.50	15.55	16.30
203	NASDAQ	ACT	Fri, Aug 8, 2008	15.19	16.62	12.40	15.74
202	NASDAQ	ACT	Thu, Aug 7, 2008	16.09	16.34	15.85	16.10
201	NASDAQ	ACT	Wed, Aug 6, 2008	15.87	16.01	15.31	15.97
200	NASDAQ	ACT	Tue, Aug 5, 2008	15.75	15.89	15.20	15.89
199	NASDAQ	ACT	Mon, Aug 4, 2008	16.06	16.06	15.30	15.63
198	NASDAQ	ACT	Fri, Aug 1, 2008	16.35	16.46	15.69	16.03
197	NASDAQ	ACT	Thu, Jul 31, 2008	16.22	16.48	16.11	16.35
196	NASDAQ	ACT	Wed, Jul 30, 2008	16.63	17.15	16.03	16.35
195	NASDAQ	ACT	Tue, Jul 29, 2008	16.70	16.95	16.23	16.52
194	NASDAQ	ACT	Mon, Jul 28, 2008	16.65	17.18	16.56	16.79
193	NASDAQ	ACT	Fri, Jul 25, 2008	16.65	16.94	16.40	16.72
192	NASDAQ	ACT	Thu, Jul 24, 2008	17.02	17.04	16.58	16.79
191	NASDAQ	ACT	Wed, Jul 23, 2008	17.88	17.88	16.87	17.04
190	NASDAQ	ACT	Tue, Jul 22, 2008	17.77	17.93	17.28	17.84
189	NASDAQ	ACT	Mon, Jul 21, 2008	17.96	18.16	17.71	17.97
188	NASDAQ	ACT	Fri, Jul 18, 2008	17.81	18.03	17.02	17.92
187	NASDAQ	ACT	Thu, Jul 17, 2008	17.70	17.87	17.21	17.74
186	NASDAQ	ACT	Wed, Jul 16, 2008	17.07	17.59	16.57	17.56
185	NASDAQ	ACT	Tue, Jul 15, 2008	16.84	17.16	15.89	16.89
184	NASDAQ	ACT	Mon, Jul 14, 2008	17.57	18.17	16.78	17.09
183	NASDAQ	ACT	Fri, Jul 11, 2008	17.43	17.68	16.75	17.67
182	NASDAQ	ACT	Thu, Jul 10, 2008	17.56	17.80	16.97	17.53
181	NASDAQ	ACT	Wed, Jul 9, 2008	18.32	18.34	17.52	17.56
180	NASDAQ	ACT	Tue, Jul 8, 2008	17.87	18.43	17.48	18.33
179	NASDAQ	ACT	Mon, Jul 7, 2008	18.23	18.23	17.59	17.80
178	NASDAQ	ACT	Thu, Jul 3, 2008	18.26	18.49	17.96	18.19
177	NASDAQ	ACT	Wed, Jul 2, 2008	18.69	18.69	18.03	18.31
176	NASDAQ	ACT	Tue, Jul 1, 2008	18.50	18.80	17.83	18.78
175	NASDAQ	ACT	Mon, Jun 30, 2008	18.95	18.95	18.49	18.64
174	NASDAQ	ACT	Fri, Jun 27, 2008	18.37	18.97	17.51	18.80
173	NASDAQ	ACT	Thu, Jun 26, 2008	18.49	18.68	18.03	18.38
172	NASDAQ	ACT	Wed, Jun 25, 2008	18.42	18.77	18.11	18.52
171	NASDAQ	ACT	Tue, Jun 24, 2008	18.78	19.00	18.41	18.49
170	NASDAQ	ACT	Mon, Jun 23, 2008	19.14	19.29	18.92	19.02
169	NASDAQ	ACT	Fri, Jun 20, 2008	19.27	19.44	18.89	19.09
168	NASDAQ	ACT	Thu, Jun 19, 2008	18.57	19.38	18.57	19.34
167	NASDAQ	ACT	Wed, Jun 18, 2008	18.80	19.08	18.32	18.57
166	NASDAQ	ACT	Tue, Jun 17, 2008	18.81	18.93	18.21	18.72
165	NASDAQ	ACT	Mon, Jun 16, 2008	18.97	18.97	18.68	18.79
164	NASDAQ	ACT	Fri, Jun 13, 2008	19.53	19.60	18.79	19.00
163	NASDAQ	ACT	Thu, Jun 12, 2008	19.84	20.03	19.20	19.31
162	NASDAQ	ACT	Wed, Jun 11, 2008	19.64	19.77	19.40	19.61
161	NASDAQ	ACT	Tue, Jun 10, 2008	19.52	20.00	19.24	19.75
160	NASDAQ	ACT	Mon, Jun 9, 2008	19.54	19.92	19.42	19.70
159	NASDAQ	ACT	Fri, Jun 6, 2008	19.88	20.39	19.53	19.59
158	NASDAQ	ACT	Thu, Jun 5, 2008	19.79	20.37	19.70	20.05
157	NASDAQ	ACT	Wed, Jun 4, 2008	19.50	19.76	19.50	19.76
156	NASDAQ	ACT	Tue, Jun 3, 2008	20.08	20.39	19.32	19.75
155	NASDAQ	ACT	Mon, Jun 2, 2008	20.22	20.30	19.67	20.04
154	NASDAQ	ACT	Fri, May 30, 2008	20.14	20.84	19.74	20.24
153	NASDAQ	ACT	Thu, May 29, 2008	19.68	20.19	19.53	20.16
152	NASDAQ	ACT	Wed, May 28, 2008	19.25	19.70	19.22	19.67
151	NASDAQ	ACT	Tue, May 27, 2008	19.20	19.41	18.86	19.23
150	NASDAQ	ACT	Fri, May 23, 2008	19.22	19.37	18.46	19.20
149	NASDAQ	ACT	Thu, May 22, 2008	19.08	19.49	19.08	19.35
148	NASDAQ	ACT	Wed, May 21, 2008	18.94	19.04	18.82	19.04
147	NASDAQ	ACT	Tue, May 20, 2008	18.58	18.77	18.37	18.77
146	NASDAQ	ACT	Mon, May 19, 2008	18.28	18.83	18.23	18.63
145	NASDAQ	ACT	Fri, May 16, 2008	18.00	18.39	17.92	18.28
144	NASDAQ	ACT	Thu, May 15, 2008	18.31	18.97	17.90	18.01
143	NASDAQ	ACT	Wed, May 14, 2008	18.59	18.60	17.92	17.99
142	NASDAQ	ACT	Tue, May 13, 2008	19.31	19.31	18.39	18.64
141	NASDAQ	ACT	Mon, May 12, 2008	18.45	19.27	18.16	19.24
140	NASDAQ	ACT	Fri, May 9, 2008	18.02	18.51	18.02	18.35
139	NASDAQ	ACT	Thu, May 8, 2008	18.35	18.54	18.05	18.18
138	NASDAQ	ACT	Wed, May 7, 2008	18.56	18.62	18.02	18.31
137	NASDAQ	ACT	Tue, May 6, 2008	18.25	18.87	18.10	18.56
136	NASDAQ	ACT	Mon, May 5, 2008	18.07	18.49	17.86	18.23
135	NASDAQ	ACT	Fri, May 2, 2008	18.13	18.25	17.85	18.00
134	NASDAQ	ACT	Thu, May 1, 2008	18.02	18.30	17.95	18.04
133	NASDAQ	ACT	Wed, Apr 30, 2008	17.83	18.46	17.83	18.00
132	NASDAQ	ACT	Tue, Apr 29, 2008	17.68	17.96	17.61	17.76
131	NASDAQ	ACT	Mon, Apr 28, 2008	17.47	17.80	17.47	17.63
130	NASDAQ	ACT	Fri, Apr 25, 2008	17.41	17.78	17.25	17.51
129	NASDAQ	ACT	Thu, Apr 24, 2008	16.41	17.52	16.41	17.37
128	NASDAQ	ACT	Wed, Apr 23, 2008	16.50	16.54	16.20	16.42
127	NASDAQ	ACT	Tue, Apr 22, 2008	16.39	16.50	16.15	16.49
126	NASDAQ	ACT	Mon, Apr 21, 2008	16.45	16.48	16.31	16.48
125	NASDAQ	ACT	Fri, Apr 18, 2008	16.70	16.72	16.42	16.60
124	NASDAQ	ACT	Thu, Apr 17, 2008	16.47	16.54	16.35	16.53
123	NASDAQ	ACT	Wed, Apr 16, 2008	16.24	16.81	16.24	16.52
122	NASDAQ	ACT	Tue, Apr 15, 2008	16.24	16.24	16.00	16.20
121	NASDAQ	ACT	Mon, Apr 14, 2008	16.25	16.36	15.96	16.19
120	NASDAQ	ACT	Fri, Apr 11, 2008	16.33	16.49	16.16	16.32
119	NASDAQ	ACT	Thu, Apr 10, 2008	16.25	16.57	16.14	16.50
118	NASDAQ	ACT	Wed, Apr 9, 2008	16.49	16.54	16.00	16.28
117	NASDAQ	ACT	Tue, Apr 8, 2008	16.84	16.84	16.43	16.49
116	NASDAQ	ACT	Mon, Apr 7, 2008	17.33	17.54	16.93	17.02
115	NASDAQ	ACT	Fri, Apr 4, 2008	17.54	17.54	17.17	17.24
114	NASDAQ	ACT	Thu, Apr 3, 2008	17.25	17.60	17.07	17.49
113	NASDAQ	ACT	Wed, Apr 2, 2008	17.03	17.51	16.85	17.25
112	NASDAQ	ACT	Tue, Apr 1, 2008	16.56	17.09	16.52	17.09
111	NASDAQ	ACT	Mon, Mar 31, 2008	16.52	16.70	16.26	16.49
110	NASDAQ	ACT	Fri, Mar 28, 2008	16.91	17.01	16.57	16.59
109	NASDAQ	ACT	Thu, Mar 27, 2008	16.94	17.03	16.80	16.92
108	NASDAQ	ACT	Wed, Mar 26, 2008	16.84	17.10	16.76	16.89
107	NASDAQ	ACT	Tue, Mar 25, 2008	17.05	17.21	16.89	17.00
106	NASDAQ	ACT	Mon, Mar 24, 2008	16.83	17.36	16.79	17.05
105	NASDAQ	ACT	Thu, Mar 20, 2008	16.33	16.99	16.33	16.80
104	NASDAQ	ACT	Wed, Mar 19, 2008	16.33	16.76	16.06	16.32
103	NASDAQ	ACT	Tue, Mar 18, 2008	16.00	16.81	15.98	16.43
102	NASDAQ	ACT	Mon, Mar 17, 2008	15.65	15.99	15.36	15.70
101	NASDAQ	ACT	Fri, Mar 14, 2008	16.90	16.93	15.98	16.12
100	NASDAQ	ACT	Thu, Mar 13, 2008	16.40	17.03	16.00	16.70
99	NASDAQ	ACT	Wed, Mar 12, 2008	16.88	17.83	16.62	16.66
98	NASDAQ	ACT	Tue, Mar 11, 2008	16.90	17.10	16.27	16.84
97	NASDAQ	ACT	Mon, Mar 10, 2008	16.56	16.97	16.10	16.52
96	NASDAQ	ACT	Fri, Mar 7, 2008	16.18	16.91	16.08	16.57
95	NASDAQ	ACT	Thu, Mar 6, 2008	16.68	16.94	16.25	16.42
94	NASDAQ	ACT	Wed, Mar 5, 2008	16.58	17.42	16.52	16.74
93	NASDAQ	ACT	Tue, Mar 4, 2008	16.33	16.55	16.20	16.41
92	NASDAQ	ACT	Mon, Mar 3, 2008	16.84	17.18	16.15	16.54
91	NASDAQ	ACT	Fri, Feb 29, 2008	16.86	17.57	15.88	16.80
90	NASDAQ	ACT	Thu, Feb 28, 2008	16.90	17.52	16.41	17.10
89	NASDAQ	ACT	Wed, Feb 27, 2008	17.04	17.25	16.74	16.90
88	NASDAQ	ACT	Tue, Feb 26, 2008	16.69	17.43	16.69	17.23
87	NASDAQ	ACT	Mon, Feb 25, 2008	16.75	16.85	16.07	16.79
86	NASDAQ	ACT	Fri, Feb 22, 2008	16.72	17.36	16.50	16.75
85	NASDAQ	ACT	Thu, Feb 21, 2008	17.00	17.31	16.67	16.72
84	NASDAQ	ACT	Wed, Feb 20, 2008	16.98	17.08	16.51	16.91
83	NASDAQ	ACT	Tue, Feb 19, 2008	16.97	17.36	16.37	17.07
82	NASDAQ	ACT	Fri, Feb 15, 2008	16.64	16.94	16.25	16.72
81	NASDAQ	ACT	Thu, Feb 14, 2008	17.14	17.14	16.46	16.65
80	NASDAQ	ACT	Wed, Feb 13, 2008	17.34	17.36	16.50	16.84
79	NASDAQ	ACT	Tue, Feb 12, 2008	17.40	17.40	17.00	17.15
78	NASDAQ	ACT	Mon, Feb 11, 2008	17.45	17.97	17.25	17.32
77	NASDAQ	ACT	Fri, Feb 8, 2008	17.22	18.11	17.15	17.50
76	NASDAQ	ACT	Thu, Feb 7, 2008	16.56	17.16	16.39	17.13
75	NASDAQ	ACT	Wed, Feb 6, 2008	17.12	17.83	16.58	16.62
74	NASDAQ	ACT	Tue, Feb 5, 2008	16.65	17.53	16.65	17.18
73	NASDAQ	ACT	Mon, Feb 4, 2008	16.52	17.73	16.24	17.07
72	NASDAQ	ACT	Fri, Feb 1, 2008	17.17	17.65	15.57	16.45
71	NASDAQ	ACT	Thu, Jan 31, 2008	16.33	17.31	16.33	17.23
70	NASDAQ	ACT	Wed, Jan 30, 2008	16.01	17.35	15.94	16.50
69	NASDAQ	ACT	Tue, Jan 29, 2008	16.47	16.64	15.91	16.20
68	NASDAQ	ACT	Mon, Jan 28, 2008	15.95	16.31	15.74	16.31
67	NASDAQ	ACT	Fri, Jan 25, 2008	16.01	16.54	15.98	16.03
66	NASDAQ	ACT	Thu, Jan 24, 2008	16.27	16.50	15.62	15.93
65	NASDAQ	ACT	Wed, Jan 23, 2008	15.85	16.75	15.85	16.25
64	NASDAQ	ACT	Tue, Jan 22, 2008	15.29	16.45	15.29	16.20
63	NASDAQ	ACT	Fri, Jan 18, 2008	16.03	16.49	15.75	16.04
62	NASDAQ	ACT	Thu, Jan 17, 2008	15.99	16.43	15.79	15.95
61	NASDAQ	ACT	Wed, Jan 16, 2008	16.03	16.40	15.84	16.00
60	NASDAQ	ACT	Tue, Jan 15, 2008	16.56	16.60	16.00	16.24
59	NASDAQ	ACT	Mon, Jan 14, 2008	16.73	16.99	15.77	16.80
58	NASDAQ	ACT	Fri, Jan 11, 2008	17.84	17.89	16.65	16.65
57	NASDAQ	ACT	Thu, Jan 10, 2008	18.11	18.17	17.32	17.99
56	NASDAQ	ACT	Wed, Jan 9, 2008	18.80	18.84	17.05	18.31
55	NASDAQ	ACT	Tue, Jan 8, 2008	19.15	19.72	18.83	18.93
54	NASDAQ	ACT	Mon, Jan 7, 2008	18.98	20.06	18.82	19.26
53	NASDAQ	ACT	Fri, Jan 4, 2008	19.48	19.48	18.86	18.90
52	NASDAQ	ACT	Thu, Jan 3, 2008	19.91	20.20	19.58	19.62
51	NASDAQ	ACT	Wed, Jan 2, 2008	19.64	20.25	19.64	19.82
50	NASDAQ	ACT	Mon, Dec 31, 2007	19.72	19.72	18.77	19.60
49	NASDAQ	ACT	Fri, Dec 28, 2007	20.30	20.44	19.84	19.90
48	NASDAQ	ACT	Thu, Dec 27, 2007	20.82	20.89	19.51	20.30
47	NASDAQ	ACT	Wed, Dec 26, 2007	20.44	21.00	20.32	20.91
46	NASDAQ	ACT	Mon, Dec 24, 2007	20.34	20.75	20.05	20.69
45	NASDAQ	ACT	Fri, Dec 21, 2007	19.75	20.45	19.50	20.23
44	NASDAQ	ACT	Thu, Dec 20, 2007	19.22	19.60	18.57	19.60
43	NASDAQ	ACT	Wed, Dec 19, 2007	19.04	19.72	18.52	19.34
42	NASDAQ	ACT	Tue, Dec 18, 2007	20.07	20.28	19.02	19.52
41	NASDAQ	ACT	Mon, Dec 17, 2007	19.72	20.19	18.83	19.97
40	NASDAQ	ACT	Fri, Dec 14, 2007	19.60	19.92	19.31	19.70
39	NASDAQ	ACT	Thu, Dec 13, 2007	19.55	19.94	19.55	19.60
38	NASDAQ	ACT	Wed, Dec 12, 2007	19.78	19.90	19.40	19.74
37	NASDAQ	ACT	Tue, Dec 11, 2007	19.38	19.90	19.09	19.63
36	NASDAQ	ACT	Mon, Dec 10, 2007	19.70	19.88	19.00	19.30
35	NASDAQ	ACT	Fri, Dec 7, 2007	18.70	19.99	18.70	19.46
34	NASDAQ	ACT	Thu, Dec 6, 2007	18.38	19.03	18.13	18.68
33	NASDAQ	ACT	Wed, Dec 5, 2007	17.65	19.08	17.64	18.51
32	NASDAQ	ACT	Tue, Dec 4, 2007	18.25	18.32	17.05	17.70
31	NASDAQ	ACT	Mon, Dec 3, 2007	18.70	19.04	17.85	18.40
30	NASDAQ	ACT	Fri, Nov 30, 2007	19.46	19.46	18.49	18.75
29	NASDAQ	ACT	Thu, Nov 29, 2007	19.39	19.39	18.60	18.89
28	NASDAQ	ACT	Wed, Nov 28, 2007	18.94	19.50	18.79	19.00
27	NASDAQ	ACT	Tue, Nov 27, 2007	18.75	19.59	18.66	18.94
26	NASDAQ	ACT	Mon, Nov 26, 2007	18.91	18.91	18.10	18.75
25	NASDAQ	ACT	Fri, Nov 23, 2007	19.02	19.07	18.61	18.90
24	NASDAQ	ACT	Wed, Nov 21, 2007	19.15	19.82	18.55	18.85
23	NASDAQ	ACT	Tue, Nov 20, 2007	19.74	19.97	19.25	19.41
22	NASDAQ	ACT	Mon, Nov 19, 2007	19.90	20.11	19.45	19.98
21	NASDAQ	ACT	Fri, Nov 16, 2007	19.98	20.34	19.38	20.07
20	NASDAQ	ACT	Thu, Nov 15, 2007	20.30	20.90	19.81	20.00
19	NASDAQ	ACT	Wed, Nov 14, 2007	19.85	21.44	18.88	20.55
18	NASDAQ	ACT	Tue, Nov 13, 2007	19.76	20.24	18.94	20.24
17	NASDAQ	ACT	Mon, Nov 12, 2007	19.70	19.95	18.43	19.95
16	NASDAQ	ACT	Fri, Nov 9, 2007	19.99	20.10	19.61	19.92
15	NASDAQ	ACT	Thu, Nov 8, 2007	19.90	20.40	19.80	20.27
14	NASDAQ	ACT	Wed, Nov 7, 2007	21.19	21.19	19.13	20.10
13	NASDAQ	ACT	Tue, Nov 6, 2007	21.21	21.26	20.96	21.03
12	NASDAQ	ACT	Mon, Nov 5, 2007	20.70	21.30	20.66	21.20
11	NASDAQ	ACT	Fri, Nov 2, 2007	21.10	21.25	20.62	21.00
10	NASDAQ	ACT	Thu, Nov 1, 2007	21.48	21.50	20.91	21.10
9	NASDAQ	ACT	Wed, Oct 31, 2007	21.15	21.48	21.05	21.48
8	NASDAQ	ACT	Tue, Oct 30, 2007	21.05	21.10	20.72	21.00
7	NASDAQ	ACT	Mon, Oct 29, 2007	21.85	21.97	21.00	21.28
6	NASDAQ	ACT	Fri, Oct 26, 2007	21.85	22.02	20.85	21.70
5	NASDAQ	ACT	Thu, Oct 25, 2007	21.85	22.01	21.75	21.80
4	NASDAQ	ACT	Wed, Oct 24, 2007	22.13	22.20	21.01	21.90
3	NASDAQ	ACT	Tue, Oct 23, 2007	22.16	22.60	22.10	22.17
2	NASDAQ	ACT	Mon, Oct 22, 2007	22.73	22.73	22.00	22.32
1	NASDAQ	ACT	Fri, Oct 19, 2007	23.00	23.24	21.84	22.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Enact Holdings Inc NASDAQ:ACT 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