Adeia Inc NASDAQ:ADEA Historical Prices

Below are the 5106 trading days of historical prices for ADEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5106	NASDAQ	ADEA	Thu, Mar 7, 2024	11.09	11.32	11.04	11.26
5105	NASDAQ	ADEA	Wed, Mar 6, 2024	11.31	11.41	10.90	11.04
5104	NASDAQ	ADEA	Tue, Mar 5, 2024	11.38	11.53	11.15	11.29
5103	NASDAQ	ADEA	Mon, Mar 4, 2024	11.53	12.04	11.49	11.59
5102	NASDAQ	ADEA	Fri, Mar 1, 2024	11.39	11.54	11.18	11.53
5101	NASDAQ	ADEA	Thu, Feb 29, 2024	11.47	11.52	11.24	11.34
5100	NASDAQ	ADEA	Wed, Feb 28, 2024	11.40	11.54	11.25	11.39
5099	NASDAQ	ADEA	Tue, Feb 27, 2024	11.33	11.64	11.30	11.56
5098	NASDAQ	ADEA	Mon, Feb 26, 2024	11.29	11.29	11.07	11.25
5097	NASDAQ	ADEA	Fri, Feb 23, 2024	11.17	11.63	11.07	11.36
5096	NASDAQ	ADEA	Thu, Feb 22, 2024	11.94	11.97	11.00	11.04
5095	NASDAQ	ADEA	Wed, Feb 21, 2024	11.52	12.13	10.83	11.86
5094	NASDAQ	ADEA	Tue, Feb 20, 2024	11.96	12.05	11.72	11.86
5093	NASDAQ	ADEA	Fri, Feb 16, 2024	12.35	12.38	12.08	12.12
5092	NASDAQ	ADEA	Thu, Feb 15, 2024	11.90	12.52	11.90	12.37
5091	NASDAQ	ADEA	Wed, Feb 14, 2024	11.91	12.05	11.79	11.88
5090	NASDAQ	ADEA	Tue, Feb 13, 2024	12.45	12.47	11.62	11.69
5089	NASDAQ	ADEA	Mon, Feb 12, 2024	13.20	13.39	12.89	12.90
5088	NASDAQ	ADEA	Fri, Feb 9, 2024	13.02	13.13	12.80	13.08
5087	NASDAQ	ADEA	Thu, Feb 8, 2024	12.86	13.10	12.68	12.95
5086	NASDAQ	ADEA	Wed, Feb 7, 2024	12.72	12.87	12.59	12.84
5085	NASDAQ	ADEA	Tue, Feb 6, 2024	12.45	12.69	12.40	12.67
5084	NASDAQ	ADEA	Mon, Feb 5, 2024	12.38	12.62	12.14	12.50
5083	NASDAQ	ADEA	Fri, Feb 2, 2024	12.38	12.61	12.28	12.53
5082	NASDAQ	ADEA	Thu, Feb 1, 2024	12.20	12.53	12.18	12.53
5081	NASDAQ	ADEA	Wed, Jan 31, 2024	12.47	12.58	12.13	12.14
5080	NASDAQ	ADEA	Tue, Jan 30, 2024	12.32	12.64	12.26	12.47
5079	NASDAQ	ADEA	Mon, Jan 29, 2024	12.06	12.35	12.00	12.31
5078	NASDAQ	ADEA	Fri, Jan 26, 2024	12.22	12.36	12.00	12.13
5077	NASDAQ	ADEA	Thu, Jan 25, 2024	12.40	12.40	12.03	12.13
5076	NASDAQ	ADEA	Wed, Jan 24, 2024	12.32	12.45	12.10	12.18
5075	NASDAQ	ADEA	Tue, Jan 23, 2024	12.00	12.13	11.80	12.08
5074	NASDAQ	ADEA	Mon, Jan 22, 2024	11.50	11.95	11.47	11.89
5073	NASDAQ	ADEA	Fri, Jan 19, 2024	11.35	11.48	11.11	11.41
5072	NASDAQ	ADEA	Thu, Jan 18, 2024	11.03	11.25	10.98	11.25
5071	NASDAQ	ADEA	Wed, Jan 17, 2024	11.00	11.01	10.74	10.92
5070	NASDAQ	ADEA	Tue, Jan 16, 2024	11.15	11.28	11.11	11.17
5069	NASDAQ	ADEA	Fri, Jan 12, 2024	11.40	11.53	11.23	11.29
5068	NASDAQ	ADEA	Thu, Jan 11, 2024	11.84	11.87	11.14	11.37
5067	NASDAQ	ADEA	Wed, Jan 10, 2024	11.72	11.85	11.67	11.80
5066	NASDAQ	ADEA	Tue, Jan 9, 2024	11.92	11.96	11.77	11.80
5065	NASDAQ	ADEA	Mon, Jan 8, 2024	12.08	12.17	12.00	12.07
5064	NASDAQ	ADEA	Fri, Jan 5, 2024	12.15	12.45	12.03	12.11
5063	NASDAQ	ADEA	Thu, Jan 4, 2024	12.28	12.43	11.97	12.27
5062	NASDAQ	ADEA	Wed, Jan 3, 2024	12.40	12.57	12.23	12.44
5061	NASDAQ	ADEA	Tue, Jan 2, 2024	12.24	12.54	12.10	12.53
5060	NASDAQ	ADEA	Fri, Dec 29, 2023	12.55	12.57	12.24	12.39
5059	NASDAQ	ADEA	Thu, Dec 28, 2023	12.50	12.67	12.37	12.55
5058	NASDAQ	ADEA	Wed, Dec 27, 2023	12.25	12.72	12.23	12.54
5057	NASDAQ	ADEA	Tue, Dec 26, 2023	11.90	12.23	11.86	12.19
5056	NASDAQ	ADEA	Fri, Dec 22, 2023	11.89	11.92	11.68	11.87
5055	NASDAQ	ADEA	Thu, Dec 21, 2023	11.54	11.79	11.51	11.79
5054	NASDAQ	ADEA	Wed, Dec 20, 2023	11.49	11.95	11.42	11.46
5053	NASDAQ	ADEA	Tue, Dec 19, 2023	11.40	11.60	11.35	11.51
5052	NASDAQ	ADEA	Mon, Dec 18, 2023	11.13	11.42	10.99	11.33
5051	NASDAQ	ADEA	Fri, Dec 15, 2023	11.07	11.17	10.85	11.11
5050	NASDAQ	ADEA	Thu, Dec 14, 2023	10.79	11.00	10.68	10.98
5049	NASDAQ	ADEA	Wed, Dec 13, 2023	10.35	10.68	10.07	10.68
5048	NASDAQ	ADEA	Tue, Dec 12, 2023	10.10	10.36	10.05	10.32
5047	NASDAQ	ADEA	Mon, Dec 11, 2023	9.91	10.15	9.87	10.13
5046	NASDAQ	ADEA	Fri, Dec 8, 2023	9.64	9.91	9.62	9.89
5045	NASDAQ	ADEA	Thu, Dec 7, 2023	9.51	9.73	9.46	9.67
5044	NASDAQ	ADEA	Wed, Dec 6, 2023	9.68	9.83	9.47	9.47
5043	NASDAQ	ADEA	Tue, Dec 5, 2023	9.62	9.73	9.40	9.58
5042	NASDAQ	ADEA	Mon, Dec 4, 2023	9.48	9.66	9.45	9.62
5041	NASDAQ	ADEA	Fri, Dec 1, 2023	9.19	9.57	9.05	9.54
5040	NASDAQ	ADEA	Thu, Nov 30, 2023	9.59	9.60	9.11	9.19
5039	NASDAQ	ADEA	Wed, Nov 29, 2023	9.75	9.84	9.50	9.57
5038	NASDAQ	ADEA	Tue, Nov 28, 2023	9.86	9.86	9.60	9.63
5037	NASDAQ	ADEA	Mon, Nov 27, 2023	9.72	9.86	9.60	9.75
5036	NASDAQ	ADEA	Fri, Nov 24, 2023	9.85	9.90	9.72	9.74
5035	NASDAQ	ADEA	Wed, Nov 22, 2023	9.91	10.05	9.76	9.86
5034	NASDAQ	ADEA	Tue, Nov 21, 2023	9.91	9.96	9.71	9.80
5033	NASDAQ	ADEA	Mon, Nov 20, 2023	9.88	10.07	9.77	9.91
5032	NASDAQ	ADEA	Fri, Nov 17, 2023	9.81	9.94	9.74	9.88
5031	NASDAQ	ADEA	Thu, Nov 16, 2023	9.70	9.76	9.55	9.75
5030	NASDAQ	ADEA	Wed, Nov 15, 2023	9.93	10.05	9.68	9.75
5029	NASDAQ	ADEA	Tue, Nov 14, 2023	9.41	9.91	9.41	9.90
5028	NASDAQ	ADEA	Mon, Nov 13, 2023	9.24	9.24	9.00	9.12
5027	NASDAQ	ADEA	Fri, Nov 10, 2023	9.04	9.39	8.98	9.27
5026	NASDAQ	ADEA	Thu, Nov 9, 2023	9.29	9.40	8.94	8.97
5025	NASDAQ	ADEA	Wed, Nov 8, 2023	9.36	9.55	9.06	9.24
5024	NASDAQ	ADEA	Tue, Nov 7, 2023	8.96	9.70	8.96	9.35
5023	NASDAQ	ADEA	Mon, Nov 6, 2023	9.08	9.09	8.84	8.91
5022	NASDAQ	ADEA	Fri, Nov 3, 2023	8.97	9.12	8.92	9.08
5021	NASDAQ	ADEA	Thu, Nov 2, 2023	8.68	8.84	8.61	8.80
5020	NASDAQ	ADEA	Wed, Nov 1, 2023	8.47	8.49	8.28	8.47
5019	NASDAQ	ADEA	Tue, Oct 31, 2023	8.38	8.53	8.29	8.43
5018	NASDAQ	ADEA	Mon, Oct 30, 2023	8.36	8.46	8.14	8.37
5017	NASDAQ	ADEA	Fri, Oct 27, 2023	8.21	8.28	8.11	8.27
5016	NASDAQ	ADEA	Thu, Oct 26, 2023	8.45	8.52	8.22	8.36
5015	NASDAQ	ADEA	Wed, Oct 25, 2023	8.56	8.60	8.38	8.41
5014	NASDAQ	ADEA	Tue, Oct 24, 2023	8.54	8.65	8.41	8.60
5013	NASDAQ	ADEA	Mon, Oct 23, 2023	8.39	8.63	8.39	8.52
5012	NASDAQ	ADEA	Fri, Oct 20, 2023	8.39	8.48	8.31	8.43
5011	NASDAQ	ADEA	Thu, Oct 19, 2023	8.55	8.55	8.36	8.36
5010	NASDAQ	ADEA	Wed, Oct 18, 2023	8.55	8.64	8.44	8.54
5009	NASDAQ	ADEA	Tue, Oct 17, 2023	8.50	8.69	8.40	8.65
5008	NASDAQ	ADEA	Mon, Oct 16, 2023	8.50	8.66	8.50	8.51
5007	NASDAQ	ADEA	Fri, Oct 13, 2023	8.49	8.61	8.22	8.45
5006	NASDAQ	ADEA	Thu, Oct 12, 2023	8.83	8.83	8.37	8.53
5005	NASDAQ	ADEA	Wed, Oct 11, 2023	8.87	8.97	8.72	8.77
5004	NASDAQ	ADEA	Tue, Oct 10, 2023	9.16	9.28	8.85	8.86
5003	NASDAQ	ADEA	Mon, Oct 9, 2023	8.94	9.17	8.71	9.09
5002	NASDAQ	ADEA	Fri, Oct 6, 2023	8.44	9.27	8.44	9.03
5001	NASDAQ	ADEA	Thu, Oct 5, 2023	9.22	9.26	8.57	8.58
5000	NASDAQ	ADEA	Wed, Oct 4, 2023	8.92	9.30	8.64	9.21
4999	NASDAQ	ADEA	Tue, Oct 3, 2023	10.61	10.61	8.84	8.96
4998	NASDAQ	ADEA	Mon, Oct 2, 2023	10.76	10.85	10.64	10.73
4997	NASDAQ	ADEA	Fri, Sep 29, 2023	10.60	10.77	10.55	10.68
4996	NASDAQ	ADEA	Thu, Sep 28, 2023	10.55	10.75	10.48	10.60
4995	NASDAQ	ADEA	Wed, Sep 27, 2023	10.28	10.67	10.28	10.57
4994	NASDAQ	ADEA	Tue, Sep 26, 2023	10.49	10.53	10.19	10.24
4993	NASDAQ	ADEA	Mon, Sep 25, 2023	10.39	10.54	10.30	10.51
4992	NASDAQ	ADEA	Fri, Sep 22, 2023	10.25	10.42	10.17	10.39
4991	NASDAQ	ADEA	Thu, Sep 21, 2023	9.89	10.33	9.84	10.30
4990	NASDAQ	ADEA	Wed, Sep 20, 2023	9.99	10.10	9.86	9.90
4989	NASDAQ	ADEA	Tue, Sep 19, 2023	9.90	10.03	9.80	10.00
4988	NASDAQ	ADEA	Mon, Sep 18, 2023	9.93	9.98	9.80	9.92
4987	NASDAQ	ADEA	Fri, Sep 15, 2023	9.76	10.13	9.76	9.95
4986	NASDAQ	ADEA	Thu, Sep 14, 2023	9.60	9.88	9.57	9.79
4985	NASDAQ	ADEA	Wed, Sep 13, 2023	9.67	9.69	9.43	9.51
4984	NASDAQ	ADEA	Tue, Sep 12, 2023	9.61	9.79	9.21	9.67
4983	NASDAQ	ADEA	Mon, Sep 11, 2023	9.50	9.50	9.50	9.50
4982	NASDAQ	ADEA	Fri, Sep 8, 2023	9.34	9.47	9.18	9.35
4981	NASDAQ	ADEA	Thu, Sep 7, 2023	9.51	9.51	9.24	9.34
4980	NASDAQ	ADEA	Wed, Sep 6, 2023	9.74	9.83	9.54	9.62
4979	NASDAQ	ADEA	Tue, Sep 5, 2023	9.88	9.89	9.46	9.69
4978	NASDAQ	ADEA	Fri, Sep 1, 2023	10.10	10.22	9.93	10.01
4977	NASDAQ	ADEA	Thu, Aug 31, 2023	10.09	10.23	10.04	10.06
4976	NASDAQ	ADEA	Wed, Aug 30, 2023	9.95	10.15	9.90	10.09
4975	NASDAQ	ADEA	Tue, Aug 29, 2023	9.82	10.00	9.75	9.99
4974	NASDAQ	ADEA	Mon, Aug 28, 2023	9.81	9.94	9.78	9.84
4973	NASDAQ	ADEA	Fri, Aug 25, 2023	9.67	9.85	9.63	9.79
4972	NASDAQ	ADEA	Thu, Aug 24, 2023	9.86	9.88	9.74	9.81
4971	NASDAQ	ADEA	Wed, Aug 23, 2023	10.00	10.04	9.89	9.90
4970	NASDAQ	ADEA	Tue, Aug 22, 2023	10.02	10.06	9.92	10.00
4969	NASDAQ	ADEA	Mon, Aug 21, 2023	9.88	9.95	9.82	9.91
4968	NASDAQ	ADEA	Fri, Aug 18, 2023	10.05	10.15	9.75	9.90
4967	NASDAQ	ADEA	Thu, Aug 17, 2023	10.14	10.21	9.98	10.07
4966	NASDAQ	ADEA	Wed, Aug 16, 2023	10.10	10.22	10.09	10.15
4965	NASDAQ	ADEA	Tue, Aug 15, 2023	9.96	10.15	9.81	10.11
4964	NASDAQ	ADEA	Mon, Aug 14, 2023	10.05	10.08	9.85	10.05
4963	NASDAQ	ADEA	Fri, Aug 11, 2023	10.04	10.18	9.91	10.16
4962	NASDAQ	ADEA	Thu, Aug 10, 2023	10.34	10.42	10.12	10.13
4961	NASDAQ	ADEA	Wed, Aug 9, 2023	10.00	10.32	10.00	10.21
4960	NASDAQ	ADEA	Tue, Aug 8, 2023	11.06	11.07	9.59	10.04
4959	NASDAQ	ADEA	Mon, Aug 7, 2023	11.61	11.73	11.51	11.68
4958	NASDAQ	ADEA	Fri, Aug 4, 2023	12.10	12.14	11.53	11.54
4957	NASDAQ	ADEA	Thu, Aug 3, 2023	12.05	12.13	11.95	12.09
4956	NASDAQ	ADEA	Wed, Aug 2, 2023	12.15	12.24	12.02	12.09
4955	NASDAQ	ADEA	Tue, Aug 1, 2023	12.10	12.37	11.97	12.22
4954	NASDAQ	ADEA	Mon, Jul 31, 2023	12.09	12.10	11.96	12.02
4953	NASDAQ	ADEA	Fri, Jul 28, 2023	11.79	12.09	11.79	12.06
4952	NASDAQ	ADEA	Thu, Jul 27, 2023	11.79	11.90	11.67	11.69
4951	NASDAQ	ADEA	Wed, Jul 26, 2023	11.70	11.82	11.67	11.74
4950	NASDAQ	ADEA	Tue, Jul 25, 2023	11.68	11.81	11.59	11.71
4949	NASDAQ	ADEA	Mon, Jul 24, 2023	11.52	11.75	11.52	11.68
4948	NASDAQ	ADEA	Fri, Jul 21, 2023	11.65	11.72	11.47	11.59
4947	NASDAQ	ADEA	Thu, Jul 20, 2023	11.84	11.95	11.46	11.54
4946	NASDAQ	ADEA	Wed, Jul 19, 2023	12.02	12.11	11.63	11.78
4945	NASDAQ	ADEA	Tue, Jul 18, 2023	11.76	12.06	11.67	11.99
4944	NASDAQ	ADEA	Mon, Jul 17, 2023	11.47	11.92	11.47	11.79
4943	NASDAQ	ADEA	Fri, Jul 14, 2023	11.71	11.78	11.37	11.47
4942	NASDAQ	ADEA	Thu, Jul 13, 2023	11.43	11.81	11.40	11.77
4941	NASDAQ	ADEA	Wed, Jul 12, 2023	11.47	11.53	11.38	11.40
4940	NASDAQ	ADEA	Tue, Jul 11, 2023	11.23	11.33	11.09	11.31
4939	NASDAQ	ADEA	Mon, Jul 10, 2023	10.82	11.23	10.82	11.20
4938	NASDAQ	ADEA	Fri, Jul 7, 2023	10.82	11.03	10.76	10.90
4937	NASDAQ	ADEA	Thu, Jul 6, 2023	10.65	10.82	10.47	10.79
4936	NASDAQ	ADEA	Wed, Jul 5, 2023	10.87	10.87	10.59	10.77
4935	NASDAQ	ADEA	Mon, Jul 3, 2023	10.97	11.14	10.84	10.95
4934	NASDAQ	ADEA	Fri, Jun 30, 2023	11.00	11.23	10.93	11.01
4933	NASDAQ	ADEA	Thu, Jun 29, 2023	10.55	10.95	10.55	10.94
4932	NASDAQ	ADEA	Wed, Jun 28, 2023	10.40	10.57	10.40	10.55
4931	NASDAQ	ADEA	Tue, Jun 27, 2023	10.33	10.54	10.31	10.46
4930	NASDAQ	ADEA	Mon, Jun 26, 2023	10.30	10.55	10.29	10.33
4929	NASDAQ	ADEA	Fri, Jun 23, 2023	10.43	10.50	10.16	10.37
4928	NASDAQ	ADEA	Thu, Jun 22, 2023	10.70	10.70	10.44	10.56
4927	NASDAQ	ADEA	Wed, Jun 21, 2023	10.75	10.90	10.69	10.71
4926	NASDAQ	ADEA	Tue, Jun 20, 2023	10.65	10.81	10.53	10.78
4925	NASDAQ	ADEA	Fri, Jun 16, 2023	10.82	10.84	10.56	10.65
4924	NASDAQ	ADEA	Thu, Jun 15, 2023	10.84	10.92	10.54	10.65
4923	NASDAQ	ADEA	Wed, Jun 14, 2023	10.69	10.80	10.61	10.77
4922	NASDAQ	ADEA	Tue, Jun 13, 2023	10.58	10.83	10.49	10.64
4921	NASDAQ	ADEA	Mon, Jun 12, 2023	10.36	10.69	10.25	10.58
4920	NASDAQ	ADEA	Fri, Jun 9, 2023	10.53	10.63	10.36	10.39
4919	NASDAQ	ADEA	Thu, Jun 8, 2023	10.54	10.68	10.46	10.54
4918	NASDAQ	ADEA	Wed, Jun 7, 2023	10.45	10.74	10.45	10.59
4917	NASDAQ	ADEA	Tue, Jun 6, 2023	10.00	10.53	9.95	10.38
4916	NASDAQ	ADEA	Mon, Jun 5, 2023	10.63	10.63	9.95	10.05
4915	NASDAQ	ADEA	Fri, Jun 2, 2023	9.98	10.60	9.97	10.57
4914	NASDAQ	ADEA	Thu, Jun 1, 2023	9.73	9.91	9.23	9.85
4913	NASDAQ	ADEA	Wed, May 31, 2023	9.66	9.88	9.44	9.81
4912	NASDAQ	ADEA	Tue, May 30, 2023	9.79	10.15	9.48	9.77
4911	NASDAQ	ADEA	Fri, May 26, 2023	9.34	9.79	9.34	9.78
4910	NASDAQ	ADEA	Thu, May 25, 2023	9.24	9.49	9.17	9.35
4909	NASDAQ	ADEA	Wed, May 24, 2023	9.17	9.27	9.13	9.25
4908	NASDAQ	ADEA	Tue, May 23, 2023	9.36	9.57	9.13	9.21
4907	NASDAQ	ADEA	Mon, May 22, 2023	9.30	9.56	9.17	9.42
4906	NASDAQ	ADEA	Fri, May 19, 2023	9.30	9.30	9.02	9.28
4905	NASDAQ	ADEA	Thu, May 18, 2023	9.27	9.35	8.99	9.20
4904	NASDAQ	ADEA	Wed, May 17, 2023	9.14	9.38	9.02	9.29
4903	NASDAQ	ADEA	Tue, May 16, 2023	9.23	9.32	9.10	9.12
4902	NASDAQ	ADEA	Mon, May 15, 2023	9.01	9.37	8.96	9.27
4901	NASDAQ	ADEA	Fri, May 12, 2023	8.86	9.01	8.47	8.99
4900	NASDAQ	ADEA	Thu, May 11, 2023	8.72	8.88	8.62	8.84
4899	NASDAQ	ADEA	Wed, May 10, 2023	8.12	8.72	8.08	8.71
4898	NASDAQ	ADEA	Tue, May 9, 2023	7.40	8.17	7.40	8.03
4897	NASDAQ	ADEA	Mon, May 8, 2023	7.29	7.48	7.18	7.26
4896	NASDAQ	ADEA	Fri, May 5, 2023	7.28	7.38	7.20	7.24
4895	NASDAQ	ADEA	Thu, May 4, 2023	7.24	7.32	7.12	7.16
4894	NASDAQ	ADEA	Wed, May 3, 2023	7.33	7.45	7.25	7.27
4893	NASDAQ	ADEA	Tue, May 2, 2023	7.60	7.60	7.28	7.30
4892	NASDAQ	ADEA	Mon, May 1, 2023	7.64	7.79	7.54	7.64
4891	NASDAQ	ADEA	Fri, Apr 28, 2023	7.77	7.83	7.56	7.64
4890	NASDAQ	ADEA	Thu, Apr 27, 2023	7.94	7.99	7.60	7.79
4889	NASDAQ	ADEA	Wed, Apr 26, 2023	7.88	8.18	7.77	7.94
4888	NASDAQ	ADEA	Tue, Apr 25, 2023	7.97	7.97	7.83	7.90
4887	NASDAQ	ADEA	Mon, Apr 24, 2023	8.06	8.18	7.98	8.06
4886	NASDAQ	ADEA	Fri, Apr 21, 2023	8.10	8.19	8.01	8.06
4885	NASDAQ	ADEA	Thu, Apr 20, 2023	8.09	8.19	8.04	8.11
4884	NASDAQ	ADEA	Wed, Apr 19, 2023	8.12	8.14	8.01	8.10
4883	NASDAQ	ADEA	Tue, Apr 18, 2023	8.05	8.21	7.99	8.18
4882	NASDAQ	ADEA	Mon, Apr 17, 2023	7.91	8.05	7.83	8.04
4881	NASDAQ	ADEA	Fri, Apr 14, 2023	8.01	8.09	7.89	7.96
4880	NASDAQ	ADEA	Thu, Apr 13, 2023	7.92	8.16	7.89	7.99
4879	NASDAQ	ADEA	Wed, Apr 12, 2023	8.16	8.21	7.91	7.91
4878	NASDAQ	ADEA	Tue, Apr 11, 2023	8.23	8.26	8.06	8.12
4877	NASDAQ	ADEA	Mon, Apr 10, 2023	8.03	8.28	7.94	8.20
4876	NASDAQ	ADEA	Thu, Apr 6, 2023	8.33	8.33	8.02	8.06
4875	NASDAQ	ADEA	Wed, Apr 5, 2023	8.32	8.43	8.24	8.30
4874	NASDAQ	ADEA	Tue, Apr 4, 2023	8.73	8.80	8.10	8.36
4873	NASDAQ	ADEA	Mon, Apr 3, 2023	8.87	8.92	8.53	8.74
4872	NASDAQ	ADEA	Fri, Mar 31, 2023	8.65	8.87	8.64	8.86
4871	NASDAQ	ADEA	Thu, Mar 30, 2023	8.46	8.60	8.43	8.59
4870	NASDAQ	ADEA	Wed, Mar 29, 2023	8.37	8.56	8.30	8.49
4869	NASDAQ	ADEA	Tue, Mar 28, 2023	8.35	8.38	8.17	8.37
4868	NASDAQ	ADEA	Mon, Mar 27, 2023	8.13	8.44	8.09	8.40
4867	NASDAQ	ADEA	Fri, Mar 24, 2023	7.96	8.10	7.89	8.05
4866	NASDAQ	ADEA	Thu, Mar 23, 2023	8.12	8.38	8.03	8.04
4865	NASDAQ	ADEA	Wed, Mar 22, 2023	8.37	8.41	8.10	8.10
4864	NASDAQ	ADEA	Tue, Mar 21, 2023	8.46	8.63	8.13	8.36
4863	NASDAQ	ADEA	Mon, Mar 20, 2023	8.33	8.51	8.27	8.32
4862	NASDAQ	ADEA	Fri, Mar 17, 2023	8.62	8.62	8.18	8.23
4861	NASDAQ	ADEA	Thu, Mar 16, 2023	8.21	8.88	8.17	8.52
4860	NASDAQ	ADEA	Wed, Mar 15, 2023	8.31	8.65	8.16	8.32
4859	NASDAQ	ADEA	Tue, Mar 14, 2023	8.70	8.83	8.41	8.48
4858	NASDAQ	ADEA	Mon, Mar 13, 2023	8.96	9.00	8.52	8.56
4857	NASDAQ	ADEA	Fri, Mar 10, 2023	9.05	9.30	8.97	9.08
4856	NASDAQ	ADEA	Thu, Mar 9, 2023	9.15	9.30	8.97	9.08
4855	NASDAQ	ADEA	Wed, Mar 8, 2023	9.24	9.29	9.01	9.14
4854	NASDAQ	ADEA	Tue, Mar 7, 2023	9.40	9.40	8.96	9.22
4853	NASDAQ	ADEA	Mon, Mar 6, 2023	9.62	9.70	9.33	9.42
4852	NASDAQ	ADEA	Fri, Mar 3, 2023	9.94	10.00	9.73	9.83
4851	NASDAQ	ADEA	Thu, Mar 2, 2023	9.87	10.22	9.70	9.86
4850	NASDAQ	ADEA	Wed, Mar 1, 2023	9.74	10.27	9.74	9.85
4849	NASDAQ	ADEA	Tue, Feb 28, 2023	9.83	9.94	9.67	9.86
4848	NASDAQ	ADEA	Mon, Feb 27, 2023	10.20	10.33	9.75	9.76
4847	NASDAQ	ADEA	Fri, Feb 24, 2023	10.51	10.58	10.12	10.20
4846	NASDAQ	ADEA	Thu, Feb 23, 2023	10.42	11.05	10.21	10.65
4845	NASDAQ	ADEA	Wed, Feb 22, 2023	10.21	10.55	10.20	10.41
4844	NASDAQ	ADEA	Tue, Feb 21, 2023	10.39	10.53	10.01	10.18
4843	NASDAQ	ADEA	Fri, Feb 17, 2023	10.87	10.87	10.54	10.60
4842	NASDAQ	ADEA	Thu, Feb 16, 2023	11.00	11.21	10.77	10.81
4841	NASDAQ	ADEA	Wed, Feb 15, 2023	10.73	11.13	10.68	11.12
4840	NASDAQ	ADEA	Tue, Feb 14, 2023	10.99	11.12	10.77	10.79
4839	NASDAQ	ADEA	Mon, Feb 13, 2023	11.08	11.21	10.98	11.02
4838	NASDAQ	ADEA	Fri, Feb 10, 2023	10.76	11.09	10.74	11.07
4837	NASDAQ	ADEA	Thu, Feb 9, 2023	11.11	11.35	10.68	10.77
4836	NASDAQ	ADEA	Wed, Feb 8, 2023	11.02	11.11	10.93	11.10
4835	NASDAQ	ADEA	Tue, Feb 7, 2023	10.69	11.11	10.57	11.07
4834	NASDAQ	ADEA	Mon, Feb 6, 2023	11.16	11.21	10.57	10.70
4833	NASDAQ	ADEA	Fri, Feb 3, 2023	10.88	11.34	10.88	11.18
4832	NASDAQ	ADEA	Thu, Feb 2, 2023	11.26	11.66	10.88	11.03
4831	NASDAQ	ADEA	Wed, Feb 1, 2023	11.01	11.39	10.92	11.22
4830	NASDAQ	ADEA	Tue, Jan 31, 2023	10.96	11.12	10.86	10.95
4829	NASDAQ	ADEA	Mon, Jan 30, 2023	10.98	11.16	10.85	10.96
4828	NASDAQ	ADEA	Fri, Jan 27, 2023	11.31	11.61	11.11	11.14
4827	NASDAQ	ADEA	Thu, Jan 26, 2023	11.00	11.35	10.90	11.33
4826	NASDAQ	ADEA	Wed, Jan 25, 2023	10.70	10.96	10.61	10.95
4825	NASDAQ	ADEA	Tue, Jan 24, 2023	10.78	10.91	10.63	10.79
4824	NASDAQ	ADEA	Mon, Jan 23, 2023	10.48	11.01	10.48	10.86
4823	NASDAQ	ADEA	Fri, Jan 20, 2023	10.66	10.80	10.39	10.48
4822	NASDAQ	ADEA	Thu, Jan 19, 2023	10.73	11.00	10.45	10.54
4821	NASDAQ	ADEA	Wed, Jan 18, 2023	11.04	11.10	10.70	10.81
4820	NASDAQ	ADEA	Tue, Jan 17, 2023	10.94	11.04	10.70	11.02
4819	NASDAQ	ADEA	Fri, Jan 13, 2023	10.82	10.96	10.58	10.92
4818	NASDAQ	ADEA	Thu, Jan 12, 2023	10.91	11.05	10.80	10.91
4817	NASDAQ	ADEA	Wed, Jan 11, 2023	10.75	10.89	10.64	10.84
4816	NASDAQ	ADEA	Tue, Jan 10, 2023	10.60	10.74	10.53	10.72
4815	NASDAQ	ADEA	Mon, Jan 9, 2023	10.74	10.89	10.52	10.63
4814	NASDAQ	ADEA	Fri, Jan 6, 2023	10.44	10.75	10.44	10.66
4813	NASDAQ	ADEA	Thu, Jan 5, 2023	10.14	10.45	10.04	10.44
4812	NASDAQ	ADEA	Wed, Jan 4, 2023	10.08	10.29	9.87	10.15
4811	NASDAQ	ADEA	Tue, Jan 3, 2023	9.61	10.12	9.47	9.98
4810	NASDAQ	ADEA	Fri, Dec 30, 2022	9.43	9.53	9.25	9.48
4809	NASDAQ	ADEA	Thu, Dec 29, 2022	9.37	9.57	9.30	9.51
4808	NASDAQ	ADEA	Wed, Dec 28, 2022	9.49	9.63	9.27	9.29
4807	NASDAQ	ADEA	Tue, Dec 27, 2022	9.47	9.60	9.32	9.49
4806	NASDAQ	ADEA	Fri, Dec 23, 2022	9.40	9.63	9.34	9.48
4805	NASDAQ	ADEA	Thu, Dec 22, 2022	9.25	9.51	9.01	9.47
4804	NASDAQ	ADEA	Wed, Dec 21, 2022	9.45	9.55	9.19	9.34
4803	NASDAQ	ADEA	Tue, Dec 20, 2022	9.32	9.67	9.23	9.35
4802	NASDAQ	ADEA	Mon, Dec 19, 2022	9.68	9.68	9.08	9.37
4801	NASDAQ	ADEA	Fri, Dec 16, 2022	9.74	9.99	9.64	9.68
4800	NASDAQ	ADEA	Thu, Dec 15, 2022	10.00	10.21	9.62	9.73
4799	NASDAQ	ADEA	Wed, Dec 14, 2022	10.58	10.58	9.94	10.11
4798	NASDAQ	ADEA	Tue, Dec 13, 2022	10.68	10.87	10.42	10.46
4797	NASDAQ	ADEA	Mon, Dec 12, 2022	10.14	10.57	10.10	10.45
4796	NASDAQ	ADEA	Fri, Dec 9, 2022	10.35	10.65	10.22	10.23
4795	NASDAQ	ADEA	Thu, Dec 8, 2022	10.78	11.06	10.51	10.54
4794	NASDAQ	ADEA	Wed, Dec 7, 2022	10.88	11.15	10.67	10.73
4793	NASDAQ	ADEA	Tue, Dec 6, 2022	10.86	11.26	10.86	10.91
4792	NASDAQ	ADEA	Mon, Dec 5, 2022	10.95	11.04	10.73	10.87
4791	NASDAQ	ADEA	Fri, Dec 2, 2022	10.37	10.94	10.34	10.82
4790	NASDAQ	ADEA	Thu, Dec 1, 2022	10.95	11.51	10.12	10.58
4789	NASDAQ	ADEA	Wed, Nov 30, 2022	10.56	11.08	10.48	11.05
4788	NASDAQ	ADEA	Tue, Nov 29, 2022	10.26	10.65	10.26	10.48
4787	NASDAQ	ADEA	Mon, Nov 28, 2022	10.12	10.46	10.11	10.35
4786	NASDAQ	ADEA	Fri, Nov 25, 2022	10.22	10.34	10.15	10.26
4785	NASDAQ	ADEA	Wed, Nov 23, 2022	10.03	10.40	10.01	10.27
4784	NASDAQ	ADEA	Tue, Nov 22, 2022	9.71	10.14	9.68	10.10
4783	NASDAQ	ADEA	Mon, Nov 21, 2022	9.88	9.97	9.53	9.71
4782	NASDAQ	ADEA	Fri, Nov 18, 2022	10.01	10.32	9.83	9.88
4781	NASDAQ	ADEA	Thu, Nov 17, 2022	9.90	10.31	9.79	9.83
4780	NASDAQ	ADEA	Wed, Nov 16, 2022	10.16	10.17	9.84	10.04
4779	NASDAQ	ADEA	Tue, Nov 15, 2022	10.52	10.66	10.22	10.28
4778	NASDAQ	ADEA	Mon, Nov 14, 2022	10.01	11.03	9.82	10.50
4777	NASDAQ	ADEA	Fri, Nov 11, 2022	10.32	10.66	10.15	10.20
4776	NASDAQ	ADEA	Thu, Nov 10, 2022	10.77	10.77	9.57	10.23
4775	NASDAQ	ADEA	Wed, Nov 9, 2022	11.14	11.43	10.99	11.17
4774	NASDAQ	ADEA	Tue, Nov 8, 2022	11.13	11.44	10.84	11.12
4773	NASDAQ	ADEA	Mon, Nov 7, 2022	11.13	11.39	11.03	11.23
4772	NASDAQ	ADEA	Fri, Nov 4, 2022	11.47	11.59	10.96	11.14
4771	NASDAQ	ADEA	Thu, Nov 3, 2022	11.40	11.43	10.82	11.37
4770	NASDAQ	ADEA	Wed, Nov 2, 2022	11.33	11.85	11.29	11.60
4769	NASDAQ	ADEA	Tue, Nov 1, 2022	11.29	11.65	11.02	11.53
4768	NASDAQ	ADEA	Mon, Oct 31, 2022	10.46	11.36	10.41	11.18
4767	NASDAQ	ADEA	Fri, Oct 28, 2022	10.67	10.81	10.33	10.46
4766	NASDAQ	ADEA	Thu, Oct 27, 2022	10.77	11.10	10.66	10.74
4765	NASDAQ	ADEA	Wed, Oct 26, 2022	10.70	10.98	10.50	10.66
4764	NASDAQ	ADEA	Tue, Oct 25, 2022	10.80	11.13	10.66	10.71
4763	NASDAQ	ADEA	Mon, Oct 24, 2022	10.64	10.86	10.34	10.80
4762	NASDAQ	ADEA	Fri, Oct 21, 2022	10.64	10.85	10.47	10.63
4761	NASDAQ	ADEA	Thu, Oct 20, 2022	10.41	10.64	10.33	10.51
4760	NASDAQ	ADEA	Wed, Oct 19, 2022	10.39	10.65	10.25	10.42
4759	NASDAQ	ADEA	Tue, Oct 18, 2022	10.58	10.66	10.42	10.51
4758	NASDAQ	ADEA	Mon, Oct 17, 2022	10.41	10.67	10.11	10.31
4757	NASDAQ	ADEA	Fri, Oct 14, 2022	11.02	11.24	10.40	10.42
4756	NASDAQ	ADEA	Thu, Oct 13, 2022	9.45	10.89	9.28	10.67
4755	NASDAQ	ADEA	Wed, Oct 12, 2022	9.07	9.70	8.84	9.61
4754	NASDAQ	ADEA	Tue, Oct 11, 2022	9.47	9.70	8.87	9.01
4753	NASDAQ	ADEA	Mon, Oct 10, 2022	9.34	9.85	9.13	9.69
4752	NASDAQ	ADEA	Fri, Oct 7, 2022	8.63	9.58	8.52	9.36
4751	NASDAQ	ADEA	Thu, Oct 6, 2022	8.40	8.95	8.19	8.82
4750	NASDAQ	ADEA	Wed, Oct 5, 2022	8.39	8.91	8.17	8.60
4749	NASDAQ	ADEA	Tue, Oct 4, 2022	7.40	8.63	7.40	8.42
4748	NASDAQ	ADEA	Mon, Oct 3, 2022	6.65	7.76	6.52	7.19
4747	NASDAQ	ADEA	Fri, Sep 30, 2022	6.15	6.27	6.12	6.14
4746	NASDAQ	ADEA	Thu, Sep 29, 2022	6.24	6.29	6.14	6.17
4745	NASDAQ	ADEA	Wed, Sep 28, 2022	6.14	6.37	6.12	6.30
4744	NASDAQ	ADEA	Tue, Sep 27, 2022	6.18	6.25	6.14	6.16
4743	NASDAQ	ADEA	Mon, Sep 26, 2022	6.26	6.35	6.19	6.20
4742	NASDAQ	ADEA	Fri, Sep 23, 2022	6.29	6.31	6.14	6.24
4741	NASDAQ	ADEA	Thu, Sep 22, 2022	6.38	6.40	6.23	6.33
4740	NASDAQ	ADEA	Wed, Sep 21, 2022	6.51	6.56	6.39	6.40
4739	NASDAQ	ADEA	Tue, Sep 20, 2022	6.26	6.52	6.21	6.48
4738	NASDAQ	ADEA	Mon, Sep 19, 2022	6.36	6.43	6.28	6.31
4737	NASDAQ	ADEA	Fri, Sep 16, 2022	6.38	6.46	6.27	6.43
4736	NASDAQ	ADEA	Thu, Sep 15, 2022	6.34	6.45	6.31	6.42
4735	NASDAQ	ADEA	Wed, Sep 14, 2022	6.34	6.41	6.24	6.39
4734	NASDAQ	ADEA	Tue, Sep 13, 2022	6.42	6.47	6.32	6.35
4733	NASDAQ	ADEA	Mon, Sep 12, 2022	6.60	6.67	6.54	6.61
4732	NASDAQ	ADEA	Fri, Sep 9, 2022	6.65	6.72	6.52	6.54
4731	NASDAQ	ADEA	Thu, Sep 8, 2022	6.54	6.63	6.46	6.63
4730	NASDAQ	ADEA	Wed, Sep 7, 2022	6.62	6.70	6.54	6.62
4729	NASDAQ	ADEA	Tue, Sep 6, 2022	6.76	6.81	6.59	6.66
4728	NASDAQ	ADEA	Fri, Sep 2, 2022	6.83	6.94	6.73	6.79
4727	NASDAQ	ADEA	Thu, Sep 1, 2022	6.77	6.86	6.59	6.80
4726	NASDAQ	ADEA	Wed, Aug 31, 2022	7.10	7.14	6.88	6.91
4725	NASDAQ	ADEA	Tue, Aug 30, 2022	6.86	7.12	6.86	7.12
4724	NASDAQ	ADEA	Mon, Aug 29, 2022	6.77	6.89	6.75	6.81
4723	NASDAQ	ADEA	Fri, Aug 26, 2022	7.06	7.06	6.78	6.85
4722	NASDAQ	ADEA	Thu, Aug 25, 2022	6.97	7.10	6.96	7.08
4721	NASDAQ	ADEA	Wed, Aug 24, 2022	7.00	7.03	6.94	6.96
4720	NASDAQ	ADEA	Tue, Aug 23, 2022	7.03	7.06	6.97	7.00
4719	NASDAQ	ADEA	Mon, Aug 22, 2022	7.03	7.11	7.01	7.04
4718	NASDAQ	ADEA	Fri, Aug 19, 2022	7.16	7.22	7.07	7.12
4717	NASDAQ	ADEA	Thu, Aug 18, 2022	7.09	7.24	7.06	7.23
4716	NASDAQ	ADEA	Wed, Aug 17, 2022	7.13	7.17	7.00	7.07
4715	NASDAQ	ADEA	Tue, Aug 16, 2022	7.10	7.26	7.10	7.23
4714	NASDAQ	ADEA	Mon, Aug 15, 2022	7.06	7.25	7.05	7.16
4713	NASDAQ	ADEA	Fri, Aug 12, 2022	7.09	7.15	7.03	7.10
4712	NASDAQ	ADEA	Thu, Aug 11, 2022	7.04	7.13	6.98	7.03
4711	NASDAQ	ADEA	Wed, Aug 10, 2022	7.04	7.13	6.99	7.02
4710	NASDAQ	ADEA	Tue, Aug 9, 2022	6.85	7.10	6.83	6.93
4709	NASDAQ	ADEA	Mon, Aug 8, 2022	7.21	7.33	7.07	7.13
4708	NASDAQ	ADEA	Fri, Aug 5, 2022	7.14	7.30	6.95	7.22
4707	NASDAQ	ADEA	Thu, Aug 4, 2022	7.33	7.39	7.22	7.23
4706	NASDAQ	ADEA	Wed, Aug 3, 2022	7.15	7.45	7.15	7.36
4705	NASDAQ	ADEA	Tue, Aug 2, 2022	7.25	7.26	7.10	7.10
4704	NASDAQ	ADEA	Mon, Aug 1, 2022	7.21	7.38	7.21	7.33
4703	NASDAQ	ADEA	Fri, Jul 29, 2022	7.20	7.30	7.14	7.28
4702	NASDAQ	ADEA	Thu, Jul 28, 2022	7.19	7.26	7.11	7.23
4701	NASDAQ	ADEA	Wed, Jul 27, 2022	6.91	7.24	6.91	7.20
4700	NASDAQ	ADEA	Tue, Jul 26, 2022	6.88	6.90	6.75	6.90
4699	NASDAQ	ADEA	Mon, Jul 25, 2022	6.92	6.98	6.77	6.83
4698	NASDAQ	ADEA	Fri, Jul 22, 2022	7.02	7.05	6.90	6.93
4697	NASDAQ	ADEA	Thu, Jul 21, 2022	6.95	7.04	6.90	7.03
4696	NASDAQ	ADEA	Wed, Jul 20, 2022	6.70	6.99	6.70	6.96
4695	NASDAQ	ADEA	Tue, Jul 19, 2022	6.57	6.74	6.57	6.71
4694	NASDAQ	ADEA	Mon, Jul 18, 2022	6.50	6.57	6.41	6.44
4693	NASDAQ	ADEA	Fri, Jul 15, 2022	6.49	6.49	6.30	6.43
4692	NASDAQ	ADEA	Thu, Jul 14, 2022	6.40	6.50	6.24	6.32
4691	NASDAQ	ADEA	Wed, Jul 13, 2022	6.39	6.57	6.35	6.47
4690	NASDAQ	ADEA	Tue, Jul 12, 2022	6.52	6.62	6.42	6.47
4689	NASDAQ	ADEA	Mon, Jul 11, 2022	6.48	6.52	6.43	6.51
4688	NASDAQ	ADEA	Fri, Jul 8, 2022	6.43	6.56	6.40	6.51
4687	NASDAQ	ADEA	Thu, Jul 7, 2022	6.38	6.54	6.38	6.47
4686	NASDAQ	ADEA	Wed, Jul 6, 2022	6.50	6.50	6.23	6.31
4685	NASDAQ	ADEA	Tue, Jul 5, 2022	6.08	6.51	6.07	6.50
4684	NASDAQ	ADEA	Fri, Jul 1, 2022	6.23	6.29	6.10	6.22
4683	NASDAQ	ADEA	Thu, Jun 30, 2022	6.25	6.39	6.19	6.27
4682	NASDAQ	ADEA	Wed, Jun 29, 2022	6.33	6.37	6.22	6.36
4681	NASDAQ	ADEA	Tue, Jun 28, 2022	6.62	6.64	6.34	6.35
4680	NASDAQ	ADEA	Mon, Jun 27, 2022	6.47	6.61	6.41	6.57
4679	NASDAQ	ADEA	Fri, Jun 24, 2022	6.33	6.45	6.32	6.44
4678	NASDAQ	ADEA	Thu, Jun 23, 2022	6.22	6.36	6.22	6.29
4677	NASDAQ	ADEA	Wed, Jun 22, 2022	6.05	6.21	6.05	6.17
4676	NASDAQ	ADEA	Tue, Jun 21, 2022	6.21	6.40	6.08	6.14
4675	NASDAQ	ADEA	Fri, Jun 17, 2022	5.93	6.09	5.93	6.07
4674	NASDAQ	ADEA	Thu, Jun 16, 2022	6.04	6.10	5.81	5.88
4673	NASDAQ	ADEA	Wed, Jun 15, 2022	6.14	6.25	6.07	6.19
4672	NASDAQ	ADEA	Tue, Jun 14, 2022	6.34	6.39	5.91	6.04
4671	NASDAQ	ADEA	Mon, Jun 13, 2022	6.58	6.69	6.31	6.35
4670	NASDAQ	ADEA	Fri, Jun 10, 2022	6.87	7.00	6.75	6.78
4669	NASDAQ	ADEA	Thu, Jun 9, 2022	7.04	7.21	6.93	6.94
4668	NASDAQ	ADEA	Wed, Jun 8, 2022	7.20	7.21	7.06	7.10
4667	NASDAQ	ADEA	Tue, Jun 7, 2022	7.13	7.25	7.10	7.23
4666	NASDAQ	ADEA	Mon, Jun 6, 2022	7.22	7.26	7.13	7.20
4665	NASDAQ	ADEA	Fri, Jun 3, 2022	7.31	7.31	7.15	7.16
4664	NASDAQ	ADEA	Thu, Jun 2, 2022	7.15	7.36	7.15	7.36
4663	NASDAQ	ADEA	Wed, Jun 1, 2022	7.19	7.23	7.02	7.16
4662	NASDAQ	ADEA	Tue, May 31, 2022	7.23	7.33	7.01	7.15
4661	NASDAQ	ADEA	Fri, May 27, 2022	7.14	7.28	7.14	7.25
4660	NASDAQ	ADEA	Thu, May 26, 2022	7.14	7.24	7.11	7.14
4659	NASDAQ	ADEA	Wed, May 25, 2022	6.98	7.20	6.97	7.13
4658	NASDAQ	ADEA	Tue, May 24, 2022	7.13	7.15	6.86	7.02
4657	NASDAQ	ADEA	Mon, May 23, 2022	7.30	7.34	7.13	7.17
4656	NASDAQ	ADEA	Fri, May 20, 2022	7.39	7.39	7.00	7.23
4655	NASDAQ	ADEA	Thu, May 19, 2022	7.27	7.43	7.25	7.29
4654	NASDAQ	ADEA	Wed, May 18, 2022	7.23	7.44	7.08	7.29
4653	NASDAQ	ADEA	Tue, May 17, 2022	7.15	7.37	7.15	7.34
4652	NASDAQ	ADEA	Mon, May 16, 2022	7.04	7.12	6.98	7.00
4651	NASDAQ	ADEA	Fri, May 13, 2022	6.82	7.10	6.75	7.07
4650	NASDAQ	ADEA	Thu, May 12, 2022	6.56	6.75	6.55	6.74
4649	NASDAQ	ADEA	Wed, May 11, 2022	6.66	6.79	6.52	6.61
4648	NASDAQ	ADEA	Tue, May 10, 2022	6.85	7.03	6.49	6.64
4647	NASDAQ	ADEA	Mon, May 9, 2022	6.77	6.90	6.70	6.76
4646	NASDAQ	ADEA	Fri, May 6, 2022	6.97	6.99	6.77	6.88
4645	NASDAQ	ADEA	Thu, May 5, 2022	7.23	7.27	6.90	6.99
4644	NASDAQ	ADEA	Wed, May 4, 2022	6.96	7.30	6.94	7.29
4643	NASDAQ	ADEA	Tue, May 3, 2022	6.88	7.00	6.80	6.97
4642	NASDAQ	ADEA	Mon, May 2, 2022	6.77	6.91	6.70	6.90
4641	NASDAQ	ADEA	Fri, Apr 29, 2022	6.84	6.94	6.71	6.77
4640	NASDAQ	ADEA	Thu, Apr 28, 2022	6.73	6.88	6.62	6.87
4639	NASDAQ	ADEA	Wed, Apr 27, 2022	6.66	6.75	6.59	6.63
4638	NASDAQ	ADEA	Tue, Apr 26, 2022	6.94	6.94	6.67	6.68
4637	NASDAQ	ADEA	Mon, Apr 25, 2022	6.91	7.04	6.88	7.01
4636	NASDAQ	ADEA	Fri, Apr 22, 2022	7.03	7.09	6.93	6.95
4635	NASDAQ	ADEA	Thu, Apr 21, 2022	7.26	7.36	7.01	7.05
4634	NASDAQ	ADEA	Wed, Apr 20, 2022	7.26	7.36	7.17	7.18
4633	NASDAQ	ADEA	Tue, Apr 19, 2022	7.12	7.26	7.10	7.18
4632	NASDAQ	ADEA	Mon, Apr 18, 2022	7.00	7.14	6.96	7.08
4631	NASDAQ	ADEA	Thu, Apr 14, 2022	7.08	7.15	6.99	7.03
4630	NASDAQ	ADEA	Wed, Apr 13, 2022	6.99	7.11	6.97	7.06
4629	NASDAQ	ADEA	Tue, Apr 12, 2022	7.03	7.13	6.99	6.99
4628	NASDAQ	ADEA	Mon, Apr 11, 2022	6.84	7.01	6.80	6.95
4627	NASDAQ	ADEA	Fri, Apr 8, 2022	6.96	7.04	6.88	6.90
4626	NASDAQ	ADEA	Thu, Apr 7, 2022	6.97	7.06	6.84	6.99
4625	NASDAQ	ADEA	Wed, Apr 6, 2022	7.11	7.14	6.93	7.00
4624	NASDAQ	ADEA	Tue, Apr 5, 2022	7.50	7.55	7.13	7.20
4623	NASDAQ	ADEA	Mon, Apr 4, 2022	7.59	7.62	7.46	7.53
4622	NASDAQ	ADEA	Fri, Apr 1, 2022	7.56	7.61	7.49	7.59
4621	NASDAQ	ADEA	Thu, Mar 31, 2022	7.53	7.59	7.45	7.52
4620	NASDAQ	ADEA	Wed, Mar 30, 2022	7.60	7.71	7.46	7.55
4619	NASDAQ	ADEA	Tue, Mar 29, 2022	7.57	7.72	7.51	7.66
4618	NASDAQ	ADEA	Mon, Mar 28, 2022	7.41	7.50	7.39	7.46
4617	NASDAQ	ADEA	Fri, Mar 25, 2022	7.49	7.56	7.40	7.44
4616	NASDAQ	ADEA	Thu, Mar 24, 2022	7.39	7.46	7.28	7.46
4615	NASDAQ	ADEA	Wed, Mar 23, 2022	7.52	7.53	7.30	7.34
4614	NASDAQ	ADEA	Tue, Mar 22, 2022	7.59	7.70	7.55	7.56
4613	NASDAQ	ADEA	Mon, Mar 21, 2022	7.67	7.77	7.54	7.58
4612	NASDAQ	ADEA	Fri, Mar 18, 2022	7.48	7.74	7.41	7.70
4611	NASDAQ	ADEA	Thu, Mar 17, 2022	7.34	7.53	7.34	7.48
4610	NASDAQ	ADEA	Wed, Mar 16, 2022	7.33	7.49	7.24	7.42
4609	NASDAQ	ADEA	Tue, Mar 15, 2022	7.15	7.32	7.00	7.26
4608	NASDAQ	ADEA	Mon, Mar 14, 2022	7.33	7.37	7.07	7.13
4607	NASDAQ	ADEA	Fri, Mar 11, 2022	7.14	7.27	7.03	7.25
4606	NASDAQ	ADEA	Thu, Mar 10, 2022	7.04	7.16	6.98	7.08
4605	NASDAQ	ADEA	Wed, Mar 9, 2022	7.02	7.23	6.99	7.16
4604	NASDAQ	ADEA	Tue, Mar 8, 2022	7.01	7.12	6.87	6.88
4603	NASDAQ	ADEA	Mon, Mar 7, 2022	7.20	7.26	6.99	7.01
4602	NASDAQ	ADEA	Fri, Mar 4, 2022	7.26	7.33	7.16	7.20
4601	NASDAQ	ADEA	Thu, Mar 3, 2022	7.48	7.48	7.24	7.32
4600	NASDAQ	ADEA	Wed, Mar 2, 2022	7.21	7.50	7.16	7.47
4599	NASDAQ	ADEA	Tue, Mar 1, 2022	7.41	7.55	7.26	7.30
4598	NASDAQ	ADEA	Mon, Feb 28, 2022	7.33	7.60	7.33	7.52
4597	NASDAQ	ADEA	Fri, Feb 25, 2022	7.06	7.43	7.05	7.43
4596	NASDAQ	ADEA	Thu, Feb 24, 2022	6.95	7.13	6.83	7.04
4595	NASDAQ	ADEA	Wed, Feb 23, 2022	7.26	7.49	7.02	7.10
4594	NASDAQ	ADEA	Tue, Feb 22, 2022	7.08	7.33	7.04	7.19
4593	NASDAQ	ADEA	Fri, Feb 18, 2022	7.36	7.39	7.12	7.13
4592	NASDAQ	ADEA	Thu, Feb 17, 2022	7.43	7.54	7.35	7.40
4591	NASDAQ	ADEA	Wed, Feb 16, 2022	7.46	7.59	7.39	7.56
4590	NASDAQ	ADEA	Tue, Feb 15, 2022	7.16	7.46	7.16	7.45
4589	NASDAQ	ADEA	Mon, Feb 14, 2022	7.19	7.28	7.10	7.13
4588	NASDAQ	ADEA	Fri, Feb 11, 2022	7.21	7.33	7.12	7.18
4587	NASDAQ	ADEA	Thu, Feb 10, 2022	7.13	7.30	7.13	7.19
4586	NASDAQ	ADEA	Wed, Feb 9, 2022	7.29	7.36	7.24	7.29
4585	NASDAQ	ADEA	Tue, Feb 8, 2022	7.17	7.27	7.16	7.23
4584	NASDAQ	ADEA	Mon, Feb 7, 2022	7.09	7.27	7.09	7.17
4583	NASDAQ	ADEA	Fri, Feb 4, 2022	7.04	7.18	6.88	7.08
4582	NASDAQ	ADEA	Thu, Feb 3, 2022	7.23	7.39	7.06	7.09
4581	NASDAQ	ADEA	Wed, Feb 2, 2022	7.40	7.45	7.27	7.32
4580	NASDAQ	ADEA	Tue, Feb 1, 2022	7.33	7.49	7.23	7.40
4579	NASDAQ	ADEA	Mon, Jan 31, 2022	7.20	7.36	7.17	7.33
4578	NASDAQ	ADEA	Fri, Jan 28, 2022	7.13	7.37	7.05	7.31
4577	NASDAQ	ADEA	Thu, Jan 27, 2022	7.33	7.43	7.06	7.10
4576	NASDAQ	ADEA	Wed, Jan 26, 2022	7.53	7.66	7.26	7.33
4575	NASDAQ	ADEA	Tue, Jan 25, 2022	7.39	7.56	7.28	7.41
4574	NASDAQ	ADEA	Mon, Jan 24, 2022	7.36	7.57	7.20	7.53
4573	NASDAQ	ADEA	Fri, Jan 21, 2022	7.42	7.73	7.41	7.47
4572	NASDAQ	ADEA	Thu, Jan 20, 2022	7.60	7.74	7.47	7.49
4571	NASDAQ	ADEA	Wed, Jan 19, 2022	7.66	7.82	7.51	7.56
4570	NASDAQ	ADEA	Tue, Jan 18, 2022	7.87	8.24	7.63	7.65
4569	NASDAQ	ADEA	Fri, Jan 14, 2022	7.92	8.04	7.86	7.97
4568	NASDAQ	ADEA	Thu, Jan 13, 2022	8.17	8.29	7.98	7.99
4567	NASDAQ	ADEA	Wed, Jan 12, 2022	8.21	8.29	8.04	8.12
4566	NASDAQ	ADEA	Tue, Jan 11, 2022	8.05	8.30	8.00	8.16
4565	NASDAQ	ADEA	Mon, Jan 10, 2022	8.04	8.08	7.87	8.06
4564	NASDAQ	ADEA	Fri, Jan 7, 2022	8.24	8.35	8.07	8.11
4563	NASDAQ	ADEA	Thu, Jan 6, 2022	8.28	8.40	8.20	8.23
4562	NASDAQ	ADEA	Wed, Jan 5, 2022	8.52	8.64	8.30	8.31
4561	NASDAQ	ADEA	Tue, Jan 4, 2022	8.45	8.56	8.26	8.53
4560	NASDAQ	ADEA	Mon, Jan 3, 2022	8.32	8.63	8.32	8.48
4559	NASDAQ	ADEA	Fri, Dec 31, 2021	8.22	8.33	8.20	8.21
4558	NASDAQ	ADEA	Thu, Dec 30, 2021	8.19	8.38	8.16	8.23
4557	NASDAQ	ADEA	Wed, Dec 29, 2021	8.30	8.34	8.16	8.19
4556	NASDAQ	ADEA	Tue, Dec 28, 2021	8.48	8.55	8.29	8.29
4555	NASDAQ	ADEA	Mon, Dec 27, 2021	8.40	8.53	8.34	8.47
4554	NASDAQ	ADEA	Thu, Dec 23, 2021	8.45	8.47	8.34	8.42
4553	NASDAQ	ADEA	Wed, Dec 22, 2021	8.40	8.45	8.32	8.44
4552	NASDAQ	ADEA	Tue, Dec 21, 2021	8.37	8.49	8.37	8.42
4551	NASDAQ	ADEA	Mon, Dec 20, 2021	8.42	8.51	8.12	8.29
4550	NASDAQ	ADEA	Fri, Dec 17, 2021	8.40	8.79	8.34	8.58
4549	NASDAQ	ADEA	Thu, Dec 16, 2021	8.72	8.81	8.28	8.36
4548	NASDAQ	ADEA	Wed, Dec 15, 2021	8.59	8.76	8.48	8.69
4547	NASDAQ	ADEA	Tue, Dec 14, 2021	8.81	9.00	8.54	8.56
4546	NASDAQ	ADEA	Mon, Dec 13, 2021	8.65	8.92	8.65	8.87
4545	NASDAQ	ADEA	Fri, Dec 10, 2021	8.68	8.92	8.60	8.69
4544	NASDAQ	ADEA	Thu, Dec 9, 2021	8.58	8.82	8.56	8.63
4543	NASDAQ	ADEA	Wed, Dec 8, 2021	8.54	8.71	8.53	8.68
4542	NASDAQ	ADEA	Tue, Dec 7, 2021	8.56	8.72	8.51	8.55
4541	NASDAQ	ADEA	Mon, Dec 6, 2021	8.12	8.51	8.12	8.46
4540	NASDAQ	ADEA	Fri, Dec 3, 2021	8.21	8.23	7.94	8.00
4539	NASDAQ	ADEA	Thu, Dec 2, 2021	7.88	8.23	7.86	8.16
4538	NASDAQ	ADEA	Wed, Dec 1, 2021	7.97	8.17	7.85	7.87
4537	NASDAQ	ADEA	Tue, Nov 30, 2021	7.71	7.82	7.46	7.78
4536	NASDAQ	ADEA	Mon, Nov 29, 2021	7.91	7.96	7.72	7.78
4535	NASDAQ	ADEA	Fri, Nov 26, 2021	7.91	7.97	7.63	7.89
4534	NASDAQ	ADEA	Wed, Nov 24, 2021	8.11	8.19	8.06	8.14
4533	NASDAQ	ADEA	Tue, Nov 23, 2021	8.23	8.32	8.13	8.18
4532	NASDAQ	ADEA	Mon, Nov 22, 2021	8.30	8.45	8.25	8.26
4531	NASDAQ	ADEA	Fri, Nov 19, 2021	8.38	8.50	8.26	8.29
4530	NASDAQ	ADEA	Thu, Nov 18, 2021	8.49	8.51	8.21	8.39
4529	NASDAQ	ADEA	Wed, Nov 17, 2021	8.57	8.57	8.39	8.49
4528	NASDAQ	ADEA	Tue, Nov 16, 2021	8.45	8.58	8.44	8.55
4527	NASDAQ	ADEA	Mon, Nov 15, 2021	8.42	8.49	8.35	8.48
4526	NASDAQ	ADEA	Fri, Nov 12, 2021	8.30	8.50	8.28	8.38
4525	NASDAQ	ADEA	Thu, Nov 11, 2021	8.12	8.32	8.12	8.30
4524	NASDAQ	ADEA	Wed, Nov 10, 2021	7.94	8.26	7.94	8.11
4523	NASDAQ	ADEA	Tue, Nov 9, 2021	8.19	8.19	7.73	7.99
4522	NASDAQ	ADEA	Mon, Nov 8, 2021	8.26	8.34	8.21	8.28
4521	NASDAQ	ADEA	Fri, Nov 5, 2021	8.09	8.46	8.00	8.24
4520	NASDAQ	ADEA	Thu, Nov 4, 2021	8.15	8.19	8.02	8.03
4519	NASDAQ	ADEA	Wed, Nov 3, 2021	7.86	8.19	7.83	8.15
4518	NASDAQ	ADEA	Tue, Nov 2, 2021	7.97	8.01	7.87	7.94
4517	NASDAQ	ADEA	Mon, Nov 1, 2021	7.79	7.99	7.75	7.96
4516	NASDAQ	ADEA	Fri, Oct 29, 2021	7.65	7.79	7.65	7.78
4515	NASDAQ	ADEA	Thu, Oct 28, 2021	7.73	7.86	7.69	7.69
4514	NASDAQ	ADEA	Wed, Oct 27, 2021	7.75	7.86	7.57	7.67
4513	NASDAQ	ADEA	Tue, Oct 26, 2021	7.89	7.95	7.77	7.79
4512	NASDAQ	ADEA	Mon, Oct 25, 2021	7.91	7.95	7.84	7.86
4511	NASDAQ	ADEA	Fri, Oct 22, 2021	7.87	8.11	7.82	7.89
4510	NASDAQ	ADEA	Thu, Oct 21, 2021	7.86	7.94	7.79	7.89
4509	NASDAQ	ADEA	Wed, Oct 20, 2021	7.88	7.96	7.88	7.96
4508	NASDAQ	ADEA	Tue, Oct 19, 2021	7.97	8.07	7.88	7.89
4507	NASDAQ	ADEA	Mon, Oct 18, 2021	8.05	8.07	7.88	7.92
4506	NASDAQ	ADEA	Fri, Oct 15, 2021	8.29	8.31	8.07	8.09
4505	NASDAQ	ADEA	Thu, Oct 14, 2021	8.15	8.31	8.08	8.18
4504	NASDAQ	ADEA	Wed, Oct 13, 2021	8.02	8.08	7.94	8.05
4503	NASDAQ	ADEA	Tue, Oct 12, 2021	7.94	8.03	7.90	8.02
4502	NASDAQ	ADEA	Mon, Oct 11, 2021	7.87	7.95	7.82	7.89
4501	NASDAQ	ADEA	Fri, Oct 8, 2021	8.02	8.04	7.86	7.90
4500	NASDAQ	ADEA	Thu, Oct 7, 2021	7.96	8.10	7.94	7.99
4499	NASDAQ	ADEA	Wed, Oct 6, 2021	7.93	8.01	7.77	7.87
4498	NASDAQ	ADEA	Tue, Oct 5, 2021	7.89	8.05	7.89	8.02
4497	NASDAQ	ADEA	Mon, Oct 4, 2021	8.17	8.17	7.86	7.89
4496	NASDAQ	ADEA	Fri, Oct 1, 2021	8.15	8.32	8.12	8.22
4495	NASDAQ	ADEA	Thu, Sep 30, 2021	8.29	8.41	8.16	8.18
4494	NASDAQ	ADEA	Wed, Sep 29, 2021	8.32	8.40	8.22	8.25
4493	NASDAQ	ADEA	Tue, Sep 28, 2021	8.43	8.49	8.28	8.30
4492	NASDAQ	ADEA	Mon, Sep 27, 2021	8.42	8.63	8.40	8.50
4491	NASDAQ	ADEA	Fri, Sep 24, 2021	8.33	8.49	8.30	8.40
4490	NASDAQ	ADEA	Thu, Sep 23, 2021	8.29	8.48	8.26	8.40
4489	NASDAQ	ADEA	Wed, Sep 22, 2021	8.23	8.35	8.15	8.25
4488	NASDAQ	ADEA	Tue, Sep 21, 2021	8.32	8.36	8.15	8.16
4487	NASDAQ	ADEA	Mon, Sep 20, 2021	8.26	8.41	8.14	8.26
4486	NASDAQ	ADEA	Fri, Sep 17, 2021	8.75	8.82	8.44	8.52
4485	NASDAQ	ADEA	Thu, Sep 16, 2021	8.75	8.85	8.55	8.74
4484	NASDAQ	ADEA	Wed, Sep 15, 2021	8.59	8.81	8.53	8.77
4483	NASDAQ	ADEA	Tue, Sep 14, 2021	8.90	8.92	8.56	8.60
4482	NASDAQ	ADEA	Mon, Sep 13, 2021	8.69	8.91	8.65	8.89
4481	NASDAQ	ADEA	Fri, Sep 10, 2021	8.70	8.77	8.58	8.60
4480	NASDAQ	ADEA	Thu, Sep 9, 2021	8.69	8.90	8.65	8.67
4479	NASDAQ	ADEA	Wed, Sep 8, 2021	8.98	8.98	8.68	8.73
4478	NASDAQ	ADEA	Tue, Sep 7, 2021	9.00	9.22	8.91	9.02
4477	NASDAQ	ADEA	Fri, Sep 3, 2021	9.11	9.18	8.99	9.04
4476	NASDAQ	ADEA	Thu, Sep 2, 2021	9.14	9.29	9.09	9.10
4475	NASDAQ	ADEA	Wed, Sep 1, 2021	9.21	9.28	8.96	9.17
4474	NASDAQ	ADEA	Tue, Aug 31, 2021	9.30	9.44	9.23	9.28
4473	NASDAQ	ADEA	Mon, Aug 30, 2021	9.48	9.52	9.28	9.32
4472	NASDAQ	ADEA	Fri, Aug 27, 2021	9.11	9.47	9.11	9.46
4471	NASDAQ	ADEA	Thu, Aug 26, 2021	9.18	9.25	9.06	9.11
4470	NASDAQ	ADEA	Wed, Aug 25, 2021	9.26	9.38	9.15	9.16
4469	NASDAQ	ADEA	Tue, Aug 24, 2021	9.21	9.33	9.21	9.26
4468	NASDAQ	ADEA	Mon, Aug 23, 2021	9.09	9.26	9.08	9.22
4467	NASDAQ	ADEA	Fri, Aug 20, 2021	8.80	9.05	8.80	9.04
4466	NASDAQ	ADEA	Thu, Aug 19, 2021	8.86	8.98	8.78	8.85
4465	NASDAQ	ADEA	Wed, Aug 18, 2021	8.78	9.06	8.77	8.85
4464	NASDAQ	ADEA	Tue, Aug 17, 2021	8.68	8.87	8.62	8.77
4463	NASDAQ	ADEA	Mon, Aug 16, 2021	8.71	8.81	8.68	8.78
4462	NASDAQ	ADEA	Fri, Aug 13, 2021	8.75	8.77	8.65	8.74
4461	NASDAQ	ADEA	Thu, Aug 12, 2021	8.95	8.95	8.75	8.78
4460	NASDAQ	ADEA	Wed, Aug 11, 2021	8.90	8.99	8.72	8.99
4459	NASDAQ	ADEA	Tue, Aug 10, 2021	9.03	9.08	8.76	8.85
4458	NASDAQ	ADEA	Mon, Aug 9, 2021	9.10	9.13	8.95	9.00
4457	NASDAQ	ADEA	Fri, Aug 6, 2021	9.10	9.22	9.05	9.12
4456	NASDAQ	ADEA	Thu, Aug 5, 2021	9.06	9.16	8.96	9.04
4455	NASDAQ	ADEA	Wed, Aug 4, 2021	9.12	9.41	8.88	9.07
4454	NASDAQ	ADEA	Tue, Aug 3, 2021	9.02	9.23	8.97	9.21
4453	NASDAQ	ADEA	Mon, Aug 2, 2021	9.08	9.23	8.98	9.02
4452	NASDAQ	ADEA	Fri, Jul 30, 2021	9.01	9.17	8.98	9.02
4451	NASDAQ	ADEA	Thu, Jul 29, 2021	8.94	9.15	8.93	9.08
4450	NASDAQ	ADEA	Wed, Jul 28, 2021	8.88	8.99	8.68	8.91
4449	NASDAQ	ADEA	Tue, Jul 27, 2021	8.78	8.81	8.52	8.72
4448	NASDAQ	ADEA	Mon, Jul 26, 2021	8.88	9.05	8.86	8.88
4447	NASDAQ	ADEA	Fri, Jul 23, 2021	8.91	8.97	8.77	8.95
4446	NASDAQ	ADEA	Thu, Jul 22, 2021	9.04	9.05	8.85	8.86
4445	NASDAQ	ADEA	Wed, Jul 21, 2021	8.77	9.04	8.73	9.04
4444	NASDAQ	ADEA	Tue, Jul 20, 2021	8.48	8.80	8.46	8.69
4443	NASDAQ	ADEA	Mon, Jul 19, 2021	8.39	8.56	8.36	8.49
4442	NASDAQ	ADEA	Fri, Jul 16, 2021	8.74	8.80	8.55	8.58
4441	NASDAQ	ADEA	Thu, Jul 15, 2021	8.61	8.71	8.50	8.65
4440	NASDAQ	ADEA	Wed, Jul 14, 2021	8.81	9.12	8.43	8.62
4439	NASDAQ	ADEA	Tue, Jul 13, 2021	8.85	8.90	8.71	8.75
4438	NASDAQ	ADEA	Mon, Jul 12, 2021	8.92	8.95	8.80	8.91
4437	NASDAQ	ADEA	Fri, Jul 9, 2021	8.86	9.01	8.85	8.92
4436	NASDAQ	ADEA	Thu, Jul 8, 2021	8.65	8.85	8.45	8.78
4435	NASDAQ	ADEA	Wed, Jul 7, 2021	9.09	9.11	8.84	8.87
4434	NASDAQ	ADEA	Tue, Jul 6, 2021	9.18	9.18	8.89	9.06
4433	NASDAQ	ADEA	Fri, Jul 2, 2021	9.51	9.51	9.22	9.23
4432	NASDAQ	ADEA	Thu, Jul 1, 2021	9.67	9.72	9.49	9.51
4431	NASDAQ	ADEA	Wed, Jun 30, 2021	9.67	9.74	9.57	9.66
4430	NASDAQ	ADEA	Tue, Jun 29, 2021	9.84	9.84	9.70	9.71
4429	NASDAQ	ADEA	Mon, Jun 28, 2021	9.67	9.77	9.57	9.74
4428	NASDAQ	ADEA	Fri, Jun 25, 2021	9.62	9.76	9.60	9.62
4427	NASDAQ	ADEA	Thu, Jun 24, 2021	9.56	9.65	9.46	9.59
4426	NASDAQ	ADEA	Wed, Jun 23, 2021	9.33	9.55	9.27	9.49
4425	NASDAQ	ADEA	Tue, Jun 22, 2021	9.22	9.33	9.05	9.30
4424	NASDAQ	ADEA	Mon, Jun 21, 2021	9.35	9.39	9.22	9.26
4423	NASDAQ	ADEA	Fri, Jun 18, 2021	9.63	9.69	9.04	9.34
4422	NASDAQ	ADEA	Thu, Jun 17, 2021	9.40	9.83	9.39	9.73
4421	NASDAQ	ADEA	Wed, Jun 16, 2021	9.43	9.46	9.29	9.42
4420	NASDAQ	ADEA	Tue, Jun 15, 2021	9.48	9.58	9.26	9.33
4419	NASDAQ	ADEA	Mon, Jun 14, 2021	9.64	9.74	9.37	9.47
4418	NASDAQ	ADEA	Fri, Jun 11, 2021	9.81	9.88	9.67	9.73
4417	NASDAQ	ADEA	Thu, Jun 10, 2021	9.78	9.90	9.75	9.77
4416	NASDAQ	ADEA	Wed, Jun 9, 2021	9.77	9.83	9.72	9.78
4415	NASDAQ	ADEA	Tue, Jun 8, 2021	9.75	9.81	9.68	9.74
4414	NASDAQ	ADEA	Mon, Jun 7, 2021	9.57	9.74	9.53	9.70
4413	NASDAQ	ADEA	Fri, Jun 4, 2021	9.51	9.67	9.51	9.59
4412	NASDAQ	ADEA	Thu, Jun 3, 2021	9.37	9.57	9.34	9.52
4411	NASDAQ	ADEA	Wed, Jun 2, 2021	9.44	9.44	9.26	9.44
4410	NASDAQ	ADEA	Tue, Jun 1, 2021	9.32	9.43	9.25	9.40
4409	NASDAQ	ADEA	Fri, May 28, 2021	9.35	9.43	9.26	9.30
4408	NASDAQ	ADEA	Thu, May 27, 2021	9.11	9.34	9.10	9.31
4407	NASDAQ	ADEA	Wed, May 26, 2021	8.79	9.11	8.78	9.10
4406	NASDAQ	ADEA	Tue, May 25, 2021	8.99	9.11	8.78	8.79
4405	NASDAQ	ADEA	Mon, May 24, 2021	9.07	9.14	8.87	8.95
4404	NASDAQ	ADEA	Fri, May 21, 2021	9.20	9.20	9.05	9.07
4403	NASDAQ	ADEA	Thu, May 20, 2021	9.07	9.14	8.94	9.08
4402	NASDAQ	ADEA	Wed, May 19, 2021	8.65	9.07	8.60	9.02
4401	NASDAQ	ADEA	Tue, May 18, 2021	9.10	9.19	8.81	8.81
4400	NASDAQ	ADEA	Mon, May 17, 2021	9.07	9.21	9.01	9.06
4399	NASDAQ	ADEA	Fri, May 14, 2021	9.02	9.12	8.95	9.09
4398	NASDAQ	ADEA	Thu, May 13, 2021	8.77	9.02	8.71	8.92
4397	NASDAQ	ADEA	Wed, May 12, 2021	8.65	8.77	8.55	8.67
4396	NASDAQ	ADEA	Tue, May 11, 2021	8.65	8.83	8.64	8.76
4395	NASDAQ	ADEA	Mon, May 10, 2021	9.07	9.07	8.83	8.83
4394	NASDAQ	ADEA	Fri, May 7, 2021	8.84	9.12	8.76	9.07
4393	NASDAQ	ADEA	Thu, May 6, 2021	8.74	8.77	8.30	8.76
4392	NASDAQ	ADEA	Wed, May 5, 2021	8.83	8.83	8.59	8.64
4391	NASDAQ	ADEA	Tue, May 4, 2021	8.90	8.92	8.59	8.71
4390	NASDAQ	ADEA	Mon, May 3, 2021	9.04	9.09	8.89	8.91
4389	NASDAQ	ADEA	Fri, Apr 30, 2021	9.26	9.33	8.91	8.92
4388	NASDAQ	ADEA	Thu, Apr 29, 2021	9.58	9.61	9.28	9.38
4387	NASDAQ	ADEA	Wed, Apr 28, 2021	9.52	9.56	9.46	9.53
4386	NASDAQ	ADEA	Tue, Apr 27, 2021	9.44	9.53	9.41	9.50
4385	NASDAQ	ADEA	Mon, Apr 26, 2021	9.23	9.43	9.22	9.42
4384	NASDAQ	ADEA	Fri, Apr 23, 2021	9.17	9.30	9.12	9.20
4383	NASDAQ	ADEA	Thu, Apr 22, 2021	9.21	9.30	9.08	9.10
4382	NASDAQ	ADEA	Wed, Apr 21, 2021	8.88	9.26	8.88	9.19
4381	NASDAQ	ADEA	Tue, Apr 20, 2021	9.11	9.21	8.81	8.85
4380	NASDAQ	ADEA	Mon, Apr 19, 2021	9.72	9.77	9.06	9.13
4379	NASDAQ	ADEA	Fri, Apr 16, 2021	9.73	9.73	9.57	9.72
4378	NASDAQ	ADEA	Thu, Apr 15, 2021	9.69	9.74	9.60	9.66
4377	NASDAQ	ADEA	Wed, Apr 14, 2021	9.63	9.80	9.50	9.60
4376	NASDAQ	ADEA	Tue, Apr 13, 2021	9.62	9.77	9.54	9.66
4375	NASDAQ	ADEA	Mon, Apr 12, 2021	9.74	9.77	9.46	9.53
4374	NASDAQ	ADEA	Fri, Apr 9, 2021	9.77	9.80	9.57	9.70
4373	NASDAQ	ADEA	Thu, Apr 8, 2021	9.71	9.81	9.58	9.81
4372	NASDAQ	ADEA	Wed, Apr 7, 2021	9.78	9.88	9.60	9.66
4371	NASDAQ	ADEA	Tue, Apr 6, 2021	9.87	9.97	9.68	9.69
4370	NASDAQ	ADEA	Mon, Apr 5, 2021	9.77	9.89	9.67	9.84
4369	NASDAQ	ADEA	Thu, Apr 1, 2021	9.50	9.70	9.50	9.70
4368	NASDAQ	ADEA	Wed, Mar 31, 2021	9.54	9.57	9.34	9.45
4367	NASDAQ	ADEA	Tue, Mar 30, 2021	9.34	9.48	9.17	9.45
4366	NASDAQ	ADEA	Mon, Mar 29, 2021	9.62	9.72	9.23	9.35
4365	NASDAQ	ADEA	Fri, Mar 26, 2021	9.56	9.66	9.38	9.63
4364	NASDAQ	ADEA	Thu, Mar 25, 2021	9.31	9.53	9.15	9.46
4363	NASDAQ	ADEA	Wed, Mar 24, 2021	10.05	10.20	9.40	9.41
4362	NASDAQ	ADEA	Tue, Mar 23, 2021	10.72	10.79	9.87	9.92
4361	NASDAQ	ADEA	Mon, Mar 22, 2021	10.74	10.79	10.61	10.70
4360	NASDAQ	ADEA	Fri, Mar 19, 2021	10.38	10.79	10.34	10.62
4359	NASDAQ	ADEA	Thu, Mar 18, 2021	10.61	10.87	10.38	10.44
4358	NASDAQ	ADEA	Wed, Mar 17, 2021	10.58	10.76	10.49	10.73
4357	NASDAQ	ADEA	Tue, Mar 16, 2021	10.61	10.63	10.45	10.59
4356	NASDAQ	ADEA	Mon, Mar 15, 2021	10.42	10.70	10.38	10.52
4355	NASDAQ	ADEA	Fri, Mar 12, 2021	10.32	10.53	10.24	10.45
4354	NASDAQ	ADEA	Thu, Mar 11, 2021	10.20	10.41	9.99	10.39
4353	NASDAQ	ADEA	Wed, Mar 10, 2021	10.39	10.46	9.90	9.95
4352	NASDAQ	ADEA	Tue, Mar 9, 2021	10.12	10.31	10.04	10.30
4351	NASDAQ	ADEA	Mon, Mar 8, 2021	9.75	10.07	9.60	10.04
4350	NASDAQ	ADEA	Fri, Mar 5, 2021	9.67	9.80	9.37	9.75
4349	NASDAQ	ADEA	Thu, Mar 4, 2021	9.58	9.72	9.30	9.54
4348	NASDAQ	ADEA	Wed, Mar 3, 2021	9.30	9.81	9.30	9.56
4347	NASDAQ	ADEA	Tue, Mar 2, 2021	8.80	9.50	8.80	9.34
4346	NASDAQ	ADEA	Mon, Mar 1, 2021	8.68	9.21	8.67	9.16
4345	NASDAQ	ADEA	Fri, Feb 26, 2021	8.88	9.27	8.71	9.16
4344	NASDAQ	ADEA	Thu, Feb 25, 2021	9.28	9.38	8.81	8.84
4343	NASDAQ	ADEA	Wed, Feb 24, 2021	8.78	9.38	8.78	9.21
4342	NASDAQ	ADEA	Tue, Feb 23, 2021	9.34	9.61	9.17	9.57
4341	NASDAQ	ADEA	Mon, Feb 22, 2021	9.40	9.47	9.29	9.44
4340	NASDAQ	ADEA	Fri, Feb 19, 2021	9.19	9.44	9.17	9.42
4339	NASDAQ	ADEA	Thu, Feb 18, 2021	9.23	9.28	9.01	9.15
4338	NASDAQ	ADEA	Wed, Feb 17, 2021	9.17	9.34	9.10	9.29
4337	NASDAQ	ADEA	Tue, Feb 16, 2021	9.20	9.34	9.11	9.29
4336	NASDAQ	ADEA	Fri, Feb 12, 2021	9.11	9.16	9.00	9.13
4335	NASDAQ	ADEA	Thu, Feb 11, 2021	9.24	9.38	9.06	9.20
4334	NASDAQ	ADEA	Wed, Feb 10, 2021	9.34	9.39	9.13	9.21
4333	NASDAQ	ADEA	Tue, Feb 9, 2021	9.14	9.37	9.01	9.30
4332	NASDAQ	ADEA	Mon, Feb 8, 2021	9.33	9.54	9.18	9.20
4331	NASDAQ	ADEA	Fri, Feb 5, 2021	9.21	9.25	9.00	9.24
4330	NASDAQ	ADEA	Thu, Feb 4, 2021	8.78	9.15	8.78	9.11
4329	NASDAQ	ADEA	Wed, Feb 3, 2021	8.70	8.83	8.63	8.71
4328	NASDAQ	ADEA	Tue, Feb 2, 2021	8.68	8.82	8.52	8.68
4327	NASDAQ	ADEA	Mon, Feb 1, 2021	8.42	8.55	8.22	8.52
4326	NASDAQ	ADEA	Fri, Jan 29, 2021	8.55	8.62	8.33	8.36
4325	NASDAQ	ADEA	Thu, Jan 28, 2021	8.78	8.90	8.55	8.58
4324	NASDAQ	ADEA	Wed, Jan 27, 2021	9.20	9.20	8.69	8.80
4323	NASDAQ	ADEA	Tue, Jan 26, 2021	9.33	9.47	9.13	9.21
4322	NASDAQ	ADEA	Mon, Jan 25, 2021	9.38	9.53	9.22	9.23
4321	NASDAQ	ADEA	Fri, Jan 22, 2021	9.33	9.50	9.21	9.48
4320	NASDAQ	ADEA	Thu, Jan 21, 2021	9.45	9.46	9.24	9.38
4319	NASDAQ	ADEA	Wed, Jan 20, 2021	9.55	9.57	9.30	9.48
4318	NASDAQ	ADEA	Tue, Jan 19, 2021	9.46	9.57	9.38	9.50
4317	NASDAQ	ADEA	Fri, Jan 15, 2021	9.41	9.52	9.28	9.33
4316	NASDAQ	ADEA	Thu, Jan 14, 2021	9.30	9.59	9.28	9.51
4315	NASDAQ	ADEA	Wed, Jan 13, 2021	9.38	9.44	9.22	9.28
4314	NASDAQ	ADEA	Tue, Jan 12, 2021	9.38	9.51	9.31	9.38
4313	NASDAQ	ADEA	Mon, Jan 11, 2021	9.23	9.50	9.22	9.36
4312	NASDAQ	ADEA	Fri, Jan 8, 2021	9.55	9.59	9.16	9.36
4311	NASDAQ	ADEA	Thu, Jan 7, 2021	9.35	9.54	9.23	9.49
4310	NASDAQ	ADEA	Wed, Jan 6, 2021	9.17	9.44	8.80	9.35
4309	NASDAQ	ADEA	Tue, Jan 5, 2021	8.84	9.16	8.82	9.11
4308	NASDAQ	ADEA	Mon, Jan 4, 2021	9.15	9.15	8.61	8.83
4307	NASDAQ	ADEA	Thu, Dec 31, 2020	9.07	9.18	8.96	9.08
4306	NASDAQ	ADEA	Wed, Dec 30, 2020	8.96	9.13	8.96	9.07
4305	NASDAQ	ADEA	Tue, Dec 29, 2020	9.03	9.09	8.82	8.92
4304	NASDAQ	ADEA	Mon, Dec 28, 2020	9.08	9.24	8.93	9.00
4303	NASDAQ	ADEA	Thu, Dec 24, 2020	9.03	9.07	8.94	9.03
4302	NASDAQ	ADEA	Wed, Dec 23, 2020	8.73	9.05	8.73	8.98
4301	NASDAQ	ADEA	Tue, Dec 22, 2020	8.68	8.74	8.55	8.72
4300	NASDAQ	ADEA	Mon, Dec 21, 2020	8.85	8.96	8.64	8.70
4299	NASDAQ	ADEA	Fri, Dec 18, 2020	8.68	8.96	8.68	8.88
4298	NASDAQ	ADEA	Thu, Dec 17, 2020	8.54	8.68	8.50	8.68
4297	NASDAQ	ADEA	Wed, Dec 16, 2020	8.64	8.68	8.35	8.52
4296	NASDAQ	ADEA	Tue, Dec 15, 2020	8.47	8.61	8.37	8.61
4295	NASDAQ	ADEA	Mon, Dec 14, 2020	8.53	8.55	8.26	8.36
4294	NASDAQ	ADEA	Fri, Dec 11, 2020	8.47	8.58	8.34	8.48
4293	NASDAQ	ADEA	Thu, Dec 10, 2020	8.32	8.57	8.27	8.54
4292	NASDAQ	ADEA	Wed, Dec 9, 2020	8.64	8.65	8.33	8.44
4291	NASDAQ	ADEA	Tue, Dec 8, 2020	8.42	8.62	8.40	8.60
4290	NASDAQ	ADEA	Mon, Dec 7, 2020	8.58	8.58	8.38	8.47
4289	NASDAQ	ADEA	Fri, Dec 4, 2020	8.29	8.61	8.29	8.60
4288	NASDAQ	ADEA	Thu, Dec 3, 2020	8.35	8.41	8.22	8.24
4287	NASDAQ	ADEA	Wed, Dec 2, 2020	8.21	8.35	8.06	8.32
4286	NASDAQ	ADEA	Tue, Dec 1, 2020	8.38	8.42	8.18	8.21
4285	NASDAQ	ADEA	Mon, Nov 30, 2020	8.41	8.45	8.23	8.29
4284	NASDAQ	ADEA	Fri, Nov 27, 2020	8.25	8.45	8.11	8.40
4283	NASDAQ	ADEA	Wed, Nov 25, 2020	8.20	8.30	8.04	8.26
4282	NASDAQ	ADEA	Tue, Nov 24, 2020	8.28	8.35	8.18	8.26
4281	NASDAQ	ADEA	Mon, Nov 23, 2020	8.19	8.31	8.08	8.25
4280	NASDAQ	ADEA	Fri, Nov 20, 2020	8.00	8.14	7.99	8.12
4279	NASDAQ	ADEA	Thu, Nov 19, 2020	7.88	8.07	7.87	8.06
4278	NASDAQ	ADEA	Wed, Nov 18, 2020	8.08	8.12	7.83	7.93
4277	NASDAQ	ADEA	Tue, Nov 17, 2020	8.09	8.18	7.98	8.09
4276	NASDAQ	ADEA	Mon, Nov 16, 2020	7.99	8.14	7.94	8.14
4275	NASDAQ	ADEA	Fri, Nov 13, 2020	7.79	7.92	7.71	7.90
4274	NASDAQ	ADEA	Thu, Nov 12, 2020	7.53	7.89	7.53	7.77
4273	NASDAQ	ADEA	Wed, Nov 11, 2020	7.52	7.75	7.43	7.61
4272	NASDAQ	ADEA	Tue, Nov 10, 2020	7.47	7.71	7.09	7.52
4271	NASDAQ	ADEA	Mon, Nov 9, 2020	6.07	6.24	5.99	6.05
4270	NASDAQ	ADEA	Fri, Nov 6, 2020	5.91	5.91	5.70	5.84
4269	NASDAQ	ADEA	Thu, Nov 5, 2020	5.51	5.86	5.51	5.84
4268	NASDAQ	ADEA	Wed, Nov 4, 2020	5.54	5.61	5.43	5.45
4267	NASDAQ	ADEA	Tue, Nov 3, 2020	5.49	5.61	5.43	5.56
4266	NASDAQ	ADEA	Mon, Nov 2, 2020	5.46	5.48	5.31	5.41
4265	NASDAQ	ADEA	Fri, Oct 30, 2020	5.55	5.55	5.31	5.38
4264	NASDAQ	ADEA	Thu, Oct 29, 2020	5.41	5.59	5.38	5.56
4263	NASDAQ	ADEA	Wed, Oct 28, 2020	5.41	5.51	5.32	5.43
4262	NASDAQ	ADEA	Tue, Oct 27, 2020	5.62	5.62	5.49	5.57
4261	NASDAQ	ADEA	Mon, Oct 26, 2020	5.53	5.62	5.47	5.61
4260	NASDAQ	ADEA	Fri, Oct 23, 2020	5.48	5.54	5.41	5.54
4259	NASDAQ	ADEA	Thu, Oct 22, 2020	5.45	5.52	5.35	5.44
4258	NASDAQ	ADEA	Wed, Oct 21, 2020	5.47	5.47	5.38	5.41
4257	NASDAQ	ADEA	Tue, Oct 20, 2020	5.45	5.59	5.40	5.46
4256	NASDAQ	ADEA	Mon, Oct 19, 2020	5.50	5.57	5.40	5.42
4255	NASDAQ	ADEA	Fri, Oct 16, 2020	5.36	5.44	5.28	5.41
4254	NASDAQ	ADEA	Thu, Oct 15, 2020	5.40	5.43	5.28	5.35
4253	NASDAQ	ADEA	Wed, Oct 14, 2020	5.59	5.73	5.45	5.48
4252	NASDAQ	ADEA	Tue, Oct 13, 2020	5.64	5.75	5.42	5.60
4251	NASDAQ	ADEA	Mon, Oct 12, 2020	5.35	5.75	5.34	5.71
4250	NASDAQ	ADEA	Fri, Oct 9, 2020	5.38	5.52	5.34	5.37
4249	NASDAQ	ADEA	Thu, Oct 8, 2020	5.37	5.43	5.27	5.41
4248	NASDAQ	ADEA	Wed, Oct 7, 2020	5.17	5.35	5.12	5.31
4247	NASDAQ	ADEA	Tue, Oct 6, 2020	5.06	5.37	5.06	5.09
4246	NASDAQ	ADEA	Mon, Oct 5, 2020	4.89	5.03	4.89	5.02
4245	NASDAQ	ADEA	Fri, Oct 2, 2020	4.85	4.92	4.79	4.85
4244	NASDAQ	ADEA	Thu, Oct 1, 2020	5.00	5.06	4.89	4.93
4243	NASDAQ	ADEA	Wed, Sep 30, 2020	5.03	5.10	4.89	4.99
4242	NASDAQ	ADEA	Tue, Sep 29, 2020	4.99	5.07	4.95	5.02
4241	NASDAQ	ADEA	Mon, Sep 28, 2020	5.01	5.08	4.96	5.00
4240	NASDAQ	ADEA	Fri, Sep 25, 2020	4.91	4.98	4.86	4.94
4239	NASDAQ	ADEA	Thu, Sep 24, 2020	4.94	5.07	4.91	4.94
4238	NASDAQ	ADEA	Wed, Sep 23, 2020	5.23	5.26	4.95	4.95
4237	NASDAQ	ADEA	Tue, Sep 22, 2020	5.50	5.51	5.21	5.25
4236	NASDAQ	ADEA	Mon, Sep 21, 2020	5.54	5.63	5.48	5.52
4235	NASDAQ	ADEA	Fri, Sep 18, 2020	5.48	5.71	5.39	5.64
4234	NASDAQ	ADEA	Thu, Sep 17, 2020	5.28	5.55	5.21	5.45
4233	NASDAQ	ADEA	Wed, Sep 16, 2020	5.08	5.47	5.07	5.40
4232	NASDAQ	ADEA	Tue, Sep 15, 2020	5.01	5.14	4.98	5.08
4231	NASDAQ	ADEA	Mon, Sep 14, 2020	4.96	5.04	4.91	5.00
4230	NASDAQ	ADEA	Fri, Sep 11, 2020	4.95	5.06	4.91	4.94
4229	NASDAQ	ADEA	Thu, Sep 10, 2020	5.10	5.19	4.93	4.94
4228	NASDAQ	ADEA	Wed, Sep 9, 2020	5.05	5.09	4.97	5.04
4227	NASDAQ	ADEA	Tue, Sep 8, 2020	5.08	5.13	5.00	5.02
4226	NASDAQ	ADEA	Fri, Sep 4, 2020	5.24	5.27	4.95	5.15
4225	NASDAQ	ADEA	Thu, Sep 3, 2020	5.36	5.38	5.21	5.23
4224	NASDAQ	ADEA	Wed, Sep 2, 2020	5.35	5.48	5.23	5.41
4223	NASDAQ	ADEA	Tue, Sep 1, 2020	5.43	5.44	5.21	5.23
4222	NASDAQ	ADEA	Mon, Aug 31, 2020	5.61	5.64	5.43	5.44
4221	NASDAQ	ADEA	Fri, Aug 28, 2020	5.64	5.64	5.51	5.54
4220	NASDAQ	ADEA	Thu, Aug 27, 2020	5.86	5.94	5.56	5.59
4219	NASDAQ	ADEA	Wed, Aug 26, 2020	5.76	5.81	5.72	5.74
4218	NASDAQ	ADEA	Tue, Aug 25, 2020	5.88	5.88	5.68	5.76
4217	NASDAQ	ADEA	Mon, Aug 24, 2020	5.68	5.83	5.57	5.78
4216	NASDAQ	ADEA	Fri, Aug 21, 2020	5.71	5.75	5.56	5.60
4215	NASDAQ	ADEA	Thu, Aug 20, 2020	5.78	5.81	5.69	5.73
4214	NASDAQ	ADEA	Wed, Aug 19, 2020	5.99	6.02	5.80	5.80
4213	NASDAQ	ADEA	Tue, Aug 18, 2020	6.09	6.14	6.00	6.01
4212	NASDAQ	ADEA	Mon, Aug 17, 2020	6.38	6.42	6.08	6.10
4211	NASDAQ	ADEA	Fri, Aug 14, 2020	6.30	6.37	6.11	6.30
4210	NASDAQ	ADEA	Thu, Aug 13, 2020	6.35	6.46	6.28	6.32
4209	NASDAQ	ADEA	Wed, Aug 12, 2020	6.63	6.78	6.30	6.35
4208	NASDAQ	ADEA	Tue, Aug 11, 2020	7.33	7.38	6.54	6.59
4207	NASDAQ	ADEA	Mon, Aug 10, 2020	7.43	7.58	7.26	7.30
4206	NASDAQ	ADEA	Fri, Aug 7, 2020	7.38	7.49	7.22	7.39
4205	NASDAQ	ADEA	Thu, Aug 6, 2020	7.67	7.72	7.16	7.38
4204	NASDAQ	ADEA	Wed, Aug 5, 2020	8.03	8.03	7.69	7.72
4203	NASDAQ	ADEA	Tue, Aug 4, 2020	8.22	8.27	7.88	7.94
4202	NASDAQ	ADEA	Mon, Aug 3, 2020	8.03	8.46	8.03	8.24
4201	NASDAQ	ADEA	Fri, Jul 31, 2020	7.95	8.01	7.76	8.01
4200	NASDAQ	ADEA	Thu, Jul 30, 2020	7.96	8.03	7.69	7.93
4199	NASDAQ	ADEA	Wed, Jul 29, 2020	7.85	8.09	7.79	8.05
4198	NASDAQ	ADEA	Tue, Jul 28, 2020	7.38	8.18	7.35	7.75
4197	NASDAQ	ADEA	Mon, Jul 27, 2020	7.20	7.51	6.90	7.34
4196	NASDAQ	ADEA	Fri, Jul 24, 2020	6.47	6.60	6.39	6.47
4195	NASDAQ	ADEA	Thu, Jul 23, 2020	6.44	6.72	6.41	6.52
4194	NASDAQ	ADEA	Wed, Jul 22, 2020	6.33	6.49	6.28	6.46
4193	NASDAQ	ADEA	Tue, Jul 21, 2020	6.24	6.45	6.23	6.40
4192	NASDAQ	ADEA	Mon, Jul 20, 2020	5.85	6.18	5.85	6.16
4191	NASDAQ	ADEA	Fri, Jul 17, 2020	5.88	5.97	5.80	5.88
4190	NASDAQ	ADEA	Thu, Jul 16, 2020	5.95	6.00	5.84	5.87
4189	NASDAQ	ADEA	Wed, Jul 15, 2020	6.11	6.23	6.00	6.01
4188	NASDAQ	ADEA	Tue, Jul 14, 2020	6.08	6.12	5.93	5.98
4187	NASDAQ	ADEA	Mon, Jul 13, 2020	6.19	6.24	6.09	6.10
4186	NASDAQ	ADEA	Fri, Jul 10, 2020	6.24	6.32	6.13	6.13
4185	NASDAQ	ADEA	Thu, Jul 9, 2020	6.34	6.43	6.12	6.25
4184	NASDAQ	ADEA	Wed, Jul 8, 2020	6.40	6.53	6.23	6.37
4183	NASDAQ	ADEA	Tue, Jul 7, 2020	6.44	6.50	6.27	6.37
4182	NASDAQ	ADEA	Mon, Jul 6, 2020	6.34	6.49	6.31	6.49
4181	NASDAQ	ADEA	Thu, Jul 2, 2020	6.48	6.53	6.22	6.24
4180	NASDAQ	ADEA	Wed, Jul 1, 2020	6.35	6.50	6.31	6.44
4179	NASDAQ	ADEA	Tue, Jun 30, 2020	6.30	6.49	6.30	6.41
4178	NASDAQ	ADEA	Mon, Jun 29, 2020	6.26	6.46	6.21	6.33
4177	NASDAQ	ADEA	Fri, Jun 26, 2020	6.32	6.43	6.14	6.21
4176	NASDAQ	ADEA	Thu, Jun 25, 2020	5.99	6.39	5.89	6.38
4175	NASDAQ	ADEA	Wed, Jun 24, 2020	6.07	6.14	5.90	6.00
4174	NASDAQ	ADEA	Tue, Jun 23, 2020	5.94	6.24	5.89	6.11
4173	NASDAQ	ADEA	Mon, Jun 22, 2020	5.72	5.99	5.64	5.88
4172	NASDAQ	ADEA	Fri, Jun 19, 2020	5.87	6.01	5.75	5.77
4171	NASDAQ	ADEA	Thu, Jun 18, 2020	5.85	5.93	5.76	5.87
4170	NASDAQ	ADEA	Wed, Jun 17, 2020	5.83	6.15	5.82	5.86
4169	NASDAQ	ADEA	Tue, Jun 16, 2020	6.02	6.02	5.72	5.83
4168	NASDAQ	ADEA	Mon, Jun 15, 2020	5.09	6.04	5.09	5.91
4167	NASDAQ	ADEA	Fri, Jun 12, 2020	5.45	5.47	5.25	5.39
4166	NASDAQ	ADEA	Thu, Jun 11, 2020	5.46	5.48	5.19	5.26
4165	NASDAQ	ADEA	Wed, Jun 10, 2020	6.00	6.00	5.64	5.65
4164	NASDAQ	ADEA	Tue, Jun 9, 2020	5.84	6.07	5.78	6.01
4163	NASDAQ	ADEA	Mon, Jun 8, 2020	6.03	6.06	5.90	5.97
4162	NASDAQ	ADEA	Fri, Jun 5, 2020	6.15	6.31	5.93	5.96
4161	NASDAQ	ADEA	Thu, Jun 4, 2020	5.93	6.08	5.79	5.99
4160	NASDAQ	ADEA	Wed, Jun 3, 2020	5.66	6.08	5.66	5.96
4159	NASDAQ	ADEA	Tue, Jun 2, 2020	6.27	6.27	5.82	5.87
4158	NASDAQ	ADEA	Mon, Jun 1, 2020	6.11	6.20	5.96	6.08
4157	NASDAQ	ADEA	Fri, May 29, 2020	6.08	6.08	5.79	5.97
4156	NASDAQ	ADEA	Thu, May 28, 2020	6.50	6.64	6.03	6.12
4155	NASDAQ	ADEA	Wed, May 27, 2020	6.69	6.75	6.43	6.63
4154	NASDAQ	ADEA	Tue, May 26, 2020	6.62	6.85	6.60	6.67
4153	NASDAQ	ADEA	Fri, May 22, 2020	6.63	6.63	6.48	6.59
4152	NASDAQ	ADEA	Thu, May 21, 2020	6.62	6.70	6.54	6.57
4151	NASDAQ	ADEA	Wed, May 20, 2020	6.65	6.76	6.62	6.67
4150	NASDAQ	ADEA	Tue, May 19, 2020	6.64	6.70	6.50	6.54
4149	NASDAQ	ADEA	Mon, May 18, 2020	6.46	6.83	6.39	6.71
4148	NASDAQ	ADEA	Fri, May 15, 2020	6.21	6.30	6.07	6.24
4147	NASDAQ	ADEA	Thu, May 14, 2020	6.08	6.28	5.88	6.28
4146	NASDAQ	ADEA	Wed, May 13, 2020	6.42	6.42	5.99	6.19
4145	NASDAQ	ADEA	Tue, May 12, 2020	6.66	6.69	6.35	6.35
4144	NASDAQ	ADEA	Mon, May 11, 2020	6.72	6.83	6.44	6.63
4143	NASDAQ	ADEA	Fri, May 8, 2020	6.46	6.87	6.35	6.84
4142	NASDAQ	ADEA	Thu, May 7, 2020	6.88	6.88	6.30	6.33
4141	NASDAQ	ADEA	Wed, May 6, 2020	6.53	6.58	6.36	6.46
4140	NASDAQ	ADEA	Tue, May 5, 2020	6.49	6.98	6.38	6.40
4139	NASDAQ	ADEA	Mon, May 4, 2020	6.10	6.45	6.07	6.43
4138	NASDAQ	ADEA	Fri, May 1, 2020	6.45	6.49	5.93	6.25
4137	NASDAQ	ADEA	Thu, Apr 30, 2020	6.85	6.85	6.61	6.64
4136	NASDAQ	ADEA	Wed, Apr 29, 2020	6.84	7.05	6.73	7.00
4135	NASDAQ	ADEA	Tue, Apr 28, 2020	6.80	6.86	6.52	6.66
4134	NASDAQ	ADEA	Mon, Apr 27, 2020	6.43	6.70	6.43	6.65
4133	NASDAQ	ADEA	Fri, Apr 24, 2020	6.16	6.41	6.06	6.38
4132	NASDAQ	ADEA	Thu, Apr 23, 2020	6.22	6.48	6.12	6.14
4131	NASDAQ	ADEA	Wed, Apr 22, 2020	6.19	6.25	6.00	6.19
4130	NASDAQ	ADEA	Tue, Apr 21, 2020	6.12	6.14	5.96	6.01
4129	NASDAQ	ADEA	Mon, Apr 20, 2020	6.21	6.33	6.14	6.23
4128	NASDAQ	ADEA	Fri, Apr 17, 2020	6.32	6.48	6.31	6.37
4127	NASDAQ	ADEA	Thu, Apr 16, 2020	6.33	6.36	6.05	6.16
4126	NASDAQ	ADEA	Wed, Apr 15, 2020	6.24	6.41	5.97	6.24
4125	NASDAQ	ADEA	Tue, Apr 14, 2020	6.40	6.48	6.28	6.45
4124	NASDAQ	ADEA	Mon, Apr 13, 2020	6.33	6.52	6.22	6.28
4123	NASDAQ	ADEA	Thu, Apr 9, 2020	6.55	6.78	6.26	6.35
4122	NASDAQ	ADEA	Wed, Apr 8, 2020	6.49	6.59	6.24	6.41
4121	NASDAQ	ADEA	Tue, Apr 7, 2020	6.49	6.82	6.30	6.41
4120	NASDAQ	ADEA	Mon, Apr 6, 2020	5.82	6.37	5.82	6.33
4119	NASDAQ	ADEA	Fri, Apr 3, 2020	5.64	5.84	5.28	5.62
4118	NASDAQ	ADEA	Thu, Apr 2, 2020	5.55	5.97	5.54	5.68
4117	NASDAQ	ADEA	Wed, Apr 1, 2020	5.88	5.94	5.50	5.64
4116	NASDAQ	ADEA	Tue, Mar 31, 2020	5.90	6.26	5.81	6.04
4115	NASDAQ	ADEA	Mon, Mar 30, 2020	5.91	6.11	5.61	5.97
4114	NASDAQ	ADEA	Fri, Mar 27, 2020	5.94	6.19	5.62	5.89
4113	NASDAQ	ADEA	Thu, Mar 26, 2020	6.43	6.82	6.02	6.15
4112	NASDAQ	ADEA	Wed, Mar 25, 2020	5.79	6.65	5.65	6.35
4111	NASDAQ	ADEA	Tue, Mar 24, 2020	5.20	5.84	5.14	5.77
4110	NASDAQ	ADEA	Mon, Mar 23, 2020	5.05	5.18	4.77	4.98
4109	NASDAQ	ADEA	Fri, Mar 20, 2020	4.84	5.27	4.74	4.92
4108	NASDAQ	ADEA	Thu, Mar 19, 2020	4.56	4.98	4.41	4.76
4107	NASDAQ	ADEA	Wed, Mar 18, 2020	4.40	4.76	3.91	4.62
4106	NASDAQ	ADEA	Tue, Mar 17, 2020	4.84	4.96	4.09	4.65
4105	NASDAQ	ADEA	Mon, Mar 16, 2020	5.42	5.51	4.67	4.75
4104	NASDAQ	ADEA	Fri, Mar 13, 2020	6.08	6.19	5.48	5.88
4103	NASDAQ	ADEA	Thu, Mar 12, 2020	6.28	6.37	5.64	5.85
4102	NASDAQ	ADEA	Wed, Mar 11, 2020	6.33	6.72	6.23	6.54
4101	NASDAQ	ADEA	Tue, Mar 10, 2020	6.33	6.46	6.23	6.45
4100	NASDAQ	ADEA	Mon, Mar 9, 2020	6.46	6.46	6.00	6.09
4099	NASDAQ	ADEA	Fri, Mar 6, 2020	6.57	6.79	6.56	6.74
4098	NASDAQ	ADEA	Thu, Mar 5, 2020	7.16	7.23	6.63	6.76
4097	NASDAQ	ADEA	Wed, Mar 4, 2020	7.36	7.59	6.95	7.32
4096	NASDAQ	ADEA	Tue, Mar 3, 2020	7.05	7.49	7.03	7.25
4095	NASDAQ	ADEA	Mon, Mar 2, 2020	7.46	7.57	7.12	7.52
4094	NASDAQ	ADEA	Fri, Feb 28, 2020	7.27	7.47	7.00	7.46
4093	NASDAQ	ADEA	Thu, Feb 27, 2020	7.69	7.77	7.54	7.55
4092	NASDAQ	ADEA	Wed, Feb 26, 2020	7.82	7.92	7.73	7.90
4091	NASDAQ	ADEA	Tue, Feb 25, 2020	8.32	8.37	7.72	7.78
4090	NASDAQ	ADEA	Mon, Feb 24, 2020	8.45	8.68	8.24	8.29
4089	NASDAQ	ADEA	Fri, Feb 21, 2020	8.35	8.53	8.32	8.43
4088	NASDAQ	ADEA	Thu, Feb 20, 2020	8.07	8.65	8.05	8.60
4087	NASDAQ	ADEA	Wed, Feb 19, 2020	6.73	8.16	6.73	8.12
4086	NASDAQ	ADEA	Tue, Feb 18, 2020	6.52	6.60	6.43	6.52
4085	NASDAQ	ADEA	Fri, Feb 14, 2020	6.71	6.75	6.59	6.61
4084	NASDAQ	ADEA	Thu, Feb 13, 2020	6.82	6.86	6.72	6.72
4083	NASDAQ	ADEA	Wed, Feb 12, 2020	6.87	6.92	6.69	6.84
4082	NASDAQ	ADEA	Tue, Feb 11, 2020	6.63	6.80	6.63	6.79
4081	NASDAQ	ADEA	Mon, Feb 10, 2020	6.86	6.87	6.50	6.57
4080	NASDAQ	ADEA	Fri, Feb 7, 2020	6.77	6.98	6.73	6.86
4079	NASDAQ	ADEA	Thu, Feb 6, 2020	7.06	7.07	6.79	6.83
4078	NASDAQ	ADEA	Wed, Feb 5, 2020	6.96	7.11	6.83	7.05
4077	NASDAQ	ADEA	Tue, Feb 4, 2020	6.77	6.90	6.66	6.86
4076	NASDAQ	ADEA	Mon, Feb 3, 2020	6.97	7.04	6.62	6.65
4075	NASDAQ	ADEA	Fri, Jan 31, 2020	7.29	7.31	6.98	6.99
4074	NASDAQ	ADEA	Thu, Jan 30, 2020	7.35	7.43	7.25	7.34
4073	NASDAQ	ADEA	Wed, Jan 29, 2020	7.57	7.62	7.39	7.39
4072	NASDAQ	ADEA	Tue, Jan 28, 2020	7.48	7.63	7.48	7.59
4071	NASDAQ	ADEA	Mon, Jan 27, 2020	7.59	7.69	7.43	7.45
4070	NASDAQ	ADEA	Fri, Jan 24, 2020	8.07	8.07	7.73	7.77
4069	NASDAQ	ADEA	Thu, Jan 23, 2020	8.02	8.02	7.87	7.98
4068	NASDAQ	ADEA	Wed, Jan 22, 2020	8.16	8.18	8.03	8.04
4067	NASDAQ	ADEA	Tue, Jan 21, 2020	8.06	8.15	8.00	8.09
4066	NASDAQ	ADEA	Fri, Jan 17, 2020	8.13	8.18	8.04	8.12
4065	NASDAQ	ADEA	Thu, Jan 16, 2020	8.04	8.18	8.00	8.10
4064	NASDAQ	ADEA	Wed, Jan 15, 2020	8.01	8.08	7.90	7.99
4063	NASDAQ	ADEA	Tue, Jan 14, 2020	8.10	8.16	7.94	8.03
4062	NASDAQ	ADEA	Mon, Jan 13, 2020	7.90	8.16	7.88	8.12
4061	NASDAQ	ADEA	Fri, Jan 10, 2020	7.78	7.99	7.76	7.90
4060	NASDAQ	ADEA	Thu, Jan 9, 2020	7.85	7.89	7.76	7.78
4059	NASDAQ	ADEA	Wed, Jan 8, 2020	7.85	7.92	7.79	7.81
4058	NASDAQ	ADEA	Tue, Jan 7, 2020	7.82	7.94	7.80	7.86
4057	NASDAQ	ADEA	Mon, Jan 6, 2020	7.82	7.93	7.74	7.83
4056	NASDAQ	ADEA	Fri, Jan 3, 2020	7.93	7.95	7.86	7.86
4055	NASDAQ	ADEA	Thu, Jan 2, 2020	8.10	8.20	7.90	8.04
4054	NASDAQ	ADEA	Tue, Dec 31, 2019	7.96	8.07	7.90	8.03
4053	NASDAQ	ADEA	Mon, Dec 30, 2019	8.02	8.12	7.91	7.99
4052	NASDAQ	ADEA	Fri, Dec 27, 2019	8.18	8.18	7.90	7.98
4051	NASDAQ	ADEA	Thu, Dec 26, 2019	8.20	8.20	7.99	8.12
4050	NASDAQ	ADEA	Tue, Dec 24, 2019	8.17	8.18	7.90	8.15
4049	NASDAQ	ADEA	Mon, Dec 23, 2019	7.99	8.22	7.86	8.16
4048	NASDAQ	ADEA	Fri, Dec 20, 2019	8.05	8.08	7.86	7.92
4047	NASDAQ	ADEA	Thu, Dec 19, 2019	8.16	8.33	8.01	8.09
4046	NASDAQ	ADEA	Wed, Dec 18, 2019	9.26	9.26	9.01	9.09
4045	NASDAQ	ADEA	Tue, Dec 17, 2019	9.18	9.24	9.10	9.24
4044	NASDAQ	ADEA	Mon, Dec 16, 2019	9.12	9.25	9.06	9.16
4043	NASDAQ	ADEA	Fri, Dec 13, 2019	8.71	9.09	8.68	9.06
4042	NASDAQ	ADEA	Thu, Dec 12, 2019	8.45	8.65	8.45	8.64
4041	NASDAQ	ADEA	Wed, Dec 11, 2019	8.39	8.52	8.39	8.46
4040	NASDAQ	ADEA	Tue, Dec 10, 2019	8.28	8.38	8.19	8.35
4039	NASDAQ	ADEA	Mon, Dec 9, 2019	8.25	8.35	8.21	8.23
4038	NASDAQ	ADEA	Fri, Dec 6, 2019	8.25	8.38	8.19	8.32
4037	NASDAQ	ADEA	Thu, Dec 5, 2019	8.25	8.30	8.14	8.15
4036	NASDAQ	ADEA	Wed, Dec 4, 2019	8.25	8.37	8.17	8.24
4035	NASDAQ	ADEA	Tue, Dec 3, 2019	8.14	8.16	8.01	8.12
4034	NASDAQ	ADEA	Mon, Dec 2, 2019	8.58	8.58	8.23	8.27
4033	NASDAQ	ADEA	Fri, Nov 29, 2019	8.61	8.66	8.54	8.59
4032	NASDAQ	ADEA	Wed, Nov 27, 2019	8.53	8.68	8.48	8.65
4031	NASDAQ	ADEA	Tue, Nov 26, 2019	8.49	8.58	8.40	8.49
4030	NASDAQ	ADEA	Mon, Nov 25, 2019	8.33	8.63	8.31	8.59
4029	NASDAQ	ADEA	Fri, Nov 22, 2019	8.56	8.56	8.27	8.27
4028	NASDAQ	ADEA	Thu, Nov 21, 2019	8.67	8.69	8.49	8.50
4027	NASDAQ	ADEA	Wed, Nov 20, 2019	8.79	8.88	8.62	8.67
4026	NASDAQ	ADEA	Tue, Nov 19, 2019	8.95	8.97	8.83	8.84
4025	NASDAQ	ADEA	Mon, Nov 18, 2019	8.98	9.02	8.80	8.86
4024	NASDAQ	ADEA	Fri, Nov 15, 2019	9.09	9.16	8.95	9.05
4023	NASDAQ	ADEA	Thu, Nov 14, 2019	9.10	9.14	8.98	9.01
4022	NASDAQ	ADEA	Wed, Nov 13, 2019	9.12	9.16	8.99	9.10
4021	NASDAQ	ADEA	Tue, Nov 12, 2019	9.23	9.30	9.16	9.20
4020	NASDAQ	ADEA	Mon, Nov 11, 2019	9.25	9.29	9.07	9.17
4019	NASDAQ	ADEA	Fri, Nov 8, 2019	9.17	9.43	9.06	9.32
4018	NASDAQ	ADEA	Thu, Nov 7, 2019	8.73	9.31	8.59	9.27
4017	NASDAQ	ADEA	Wed, Nov 6, 2019	9.20	9.20	8.96	9.05
4016	NASDAQ	ADEA	Tue, Nov 5, 2019	9.24	9.36	9.19	9.25
4015	NASDAQ	ADEA	Mon, Nov 4, 2019	9.10	9.39	9.10	9.22
4014	NASDAQ	ADEA	Fri, Nov 1, 2019	8.87	9.06	8.86	9.02
4013	NASDAQ	ADEA	Thu, Oct 31, 2019	8.92	8.95	8.72	8.82
4012	NASDAQ	ADEA	Wed, Oct 30, 2019	9.08	9.20	8.87	8.95
4011	NASDAQ	ADEA	Tue, Oct 29, 2019	9.15	9.27	9.04	9.08
4010	NASDAQ	ADEA	Mon, Oct 28, 2019	9.17	9.29	9.14	9.19
4009	NASDAQ	ADEA	Fri, Oct 25, 2019	8.99	9.14	8.90	9.11
4008	NASDAQ	ADEA	Thu, Oct 24, 2019	8.96	9.04	8.83	9.01
4007	NASDAQ	ADEA	Wed, Oct 23, 2019	8.99	9.05	8.88	8.92
4006	NASDAQ	ADEA	Tue, Oct 22, 2019	8.96	9.10	8.93	9.05
4005	NASDAQ	ADEA	Mon, Oct 21, 2019	8.81	9.02	8.81	8.94
4004	NASDAQ	ADEA	Fri, Oct 18, 2019	8.89	8.91	8.67	8.74
4003	NASDAQ	ADEA	Thu, Oct 17, 2019	8.87	9.03	8.87	8.93
4002	NASDAQ	ADEA	Wed, Oct 16, 2019	8.95	9.03	8.78	8.84
4001	NASDAQ	ADEA	Tue, Oct 15, 2019	8.69	8.98	8.65	8.98
4000	NASDAQ	ADEA	Mon, Oct 14, 2019	8.81	8.81	8.52	8.68
3999	NASDAQ	ADEA	Fri, Oct 11, 2019	8.81	8.99	8.78	8.84
3998	NASDAQ	ADEA	Thu, Oct 10, 2019	8.64	8.77	8.58	8.60
3997	NASDAQ	ADEA	Wed, Oct 9, 2019	8.63	8.73	8.57	8.62
3996	NASDAQ	ADEA	Tue, Oct 8, 2019	8.72	8.77	8.55	8.57
3995	NASDAQ	ADEA	Mon, Oct 7, 2019	8.88	8.98	8.80	8.84
3994	NASDAQ	ADEA	Fri, Oct 4, 2019	8.79	8.90	8.76	8.90
3993	NASDAQ	ADEA	Thu, Oct 3, 2019	8.73	8.84	8.58	8.76
3992	NASDAQ	ADEA	Wed, Oct 2, 2019	8.71	8.82	8.71	8.74
3991	NASDAQ	ADEA	Tue, Oct 1, 2019	9.05	9.17	8.72	8.76
3990	NASDAQ	ADEA	Mon, Sep 30, 2019	9.04	9.14	8.96	8.98
3989	NASDAQ	ADEA	Fri, Sep 27, 2019	9.10	9.14	8.91	9.07
3988	NASDAQ	ADEA	Thu, Sep 26, 2019	8.83	9.15	8.83	9.14
3987	NASDAQ	ADEA	Wed, Sep 25, 2019	8.79	8.89	8.68	8.81
3986	NASDAQ	ADEA	Tue, Sep 24, 2019	9.00	9.11	8.80	8.81
3985	NASDAQ	ADEA	Mon, Sep 23, 2019	8.81	9.03	8.73	8.95
3984	NASDAQ	ADEA	Fri, Sep 20, 2019	8.83	9.17	8.62	8.84
3983	NASDAQ	ADEA	Thu, Sep 19, 2019	8.87	8.99	8.82	8.83
3982	NASDAQ	ADEA	Wed, Sep 18, 2019	8.95	8.97	8.78	8.87
3981	NASDAQ	ADEA	Tue, Sep 17, 2019	9.01	9.04	8.85	8.95
3980	NASDAQ	ADEA	Mon, Sep 16, 2019	9.01	9.10	8.91	9.06
3979	NASDAQ	ADEA	Fri, Sep 13, 2019	8.94	9.08	8.92	9.03
3978	NASDAQ	ADEA	Thu, Sep 12, 2019	8.89	9.07	8.68	8.91
3977	NASDAQ	ADEA	Wed, Sep 11, 2019	8.68	8.88	8.64	8.88
3976	NASDAQ	ADEA	Tue, Sep 10, 2019	8.39	8.68	8.32	8.62
3975	NASDAQ	ADEA	Mon, Sep 9, 2019	8.34	8.55	8.29	8.41
3974	NASDAQ	ADEA	Fri, Sep 6, 2019	8.29	8.41	7.99	8.34
3973	NASDAQ	ADEA	Thu, Sep 5, 2019	8.28	8.58	8.28	8.31
3972	NASDAQ	ADEA	Wed, Sep 4, 2019	8.08	8.24	7.99	8.16
3971	NASDAQ	ADEA	Tue, Sep 3, 2019	7.95	8.09	7.89	8.00
3970	NASDAQ	ADEA	Fri, Aug 30, 2019	7.94	8.09	7.92	7.96
3969	NASDAQ	ADEA	Thu, Aug 29, 2019	7.85	8.02	7.84	7.90
3968	NASDAQ	ADEA	Wed, Aug 28, 2019	7.74	7.82	7.69	7.73
3967	NASDAQ	ADEA	Tue, Aug 27, 2019	8.17	8.17	7.74	7.75
3966	NASDAQ	ADEA	Mon, Aug 26, 2019	8.25	8.29	8.07	8.09
3965	NASDAQ	ADEA	Fri, Aug 23, 2019	8.71	8.75	8.21	8.24
3964	NASDAQ	ADEA	Thu, Aug 22, 2019	8.79	8.83	8.65	8.75
3963	NASDAQ	ADEA	Wed, Aug 21, 2019	8.70	8.78	8.60	8.75
3962	NASDAQ	ADEA	Tue, Aug 20, 2019	8.62	8.69	8.54	8.58
3961	NASDAQ	ADEA	Mon, Aug 19, 2019	8.57	8.74	8.52	8.65
3960	NASDAQ	ADEA	Fri, Aug 16, 2019	8.31	8.43	8.24	8.38
3959	NASDAQ	ADEA	Thu, Aug 15, 2019	8.14	8.28	8.09	8.22
3958	NASDAQ	ADEA	Wed, Aug 14, 2019	8.32	8.35	7.91	8.22
3957	NASDAQ	ADEA	Tue, Aug 13, 2019	8.70	8.87	8.43	8.53
3956	NASDAQ	ADEA	Mon, Aug 12, 2019	8.81	8.87	8.47	8.72
3955	NASDAQ	ADEA	Fri, Aug 9, 2019	8.91	8.95	8.71	8.88
3954	NASDAQ	ADEA	Thu, Aug 8, 2019	8.55	9.02	8.46	8.99
3953	NASDAQ	ADEA	Wed, Aug 7, 2019	8.68	8.70	8.34	8.46
3952	NASDAQ	ADEA	Tue, Aug 6, 2019	8.58	8.65	8.26	8.41
3951	NASDAQ	ADEA	Mon, Aug 5, 2019	8.77	8.85	8.43	8.51
3950	NASDAQ	ADEA	Fri, Aug 2, 2019	9.04	9.09	8.80	8.88
3949	NASDAQ	ADEA	Thu, Aug 1, 2019	9.21	9.48	8.98	9.06
3948	NASDAQ	ADEA	Wed, Jul 31, 2019	9.47	9.48	9.19	9.27
3947	NASDAQ	ADEA	Tue, Jul 30, 2019	9.34	9.49	9.34	9.46
3946	NASDAQ	ADEA	Mon, Jul 29, 2019	9.62	9.72	9.32	9.44
3945	NASDAQ	ADEA	Fri, Jul 26, 2019	9.51	9.60	9.47	9.58
3944	NASDAQ	ADEA	Thu, Jul 25, 2019	9.55	9.55	9.21	9.48
3943	NASDAQ	ADEA	Wed, Jul 24, 2019	9.10	9.66	9.03	9.63
3942	NASDAQ	ADEA	Tue, Jul 23, 2019	9.10	9.22	8.98	9.12
3941	NASDAQ	ADEA	Mon, Jul 22, 2019	9.08	9.26	9.01	9.06
3940	NASDAQ	ADEA	Fri, Jul 19, 2019	9.22	9.29	9.05	9.06
3939	NASDAQ	ADEA	Thu, Jul 18, 2019	9.12	9.29	9.12	9.22
3938	NASDAQ	ADEA	Wed, Jul 17, 2019	9.04	9.16	8.97	9.14
3937	NASDAQ	ADEA	Tue, Jul 16, 2019	9.02	9.08	8.91	9.03
3936	NASDAQ	ADEA	Mon, Jul 15, 2019	9.12	9.14	8.91	9.06
3935	NASDAQ	ADEA	Fri, Jul 12, 2019	8.86	9.12	8.82	9.09
3934	NASDAQ	ADEA	Thu, Jul 11, 2019	9.14	9.14	8.77	8.86
3933	NASDAQ	ADEA	Wed, Jul 10, 2019	8.87	9.13	8.81	9.12
3932	NASDAQ	ADEA	Tue, Jul 9, 2019	8.72	8.88	8.65	8.77
3931	NASDAQ	ADEA	Mon, Jul 8, 2019	8.94	8.99	8.77	8.79
3930	NASDAQ	ADEA	Fri, Jul 5, 2019	9.01	9.05	8.89	9.00
3929	NASDAQ	ADEA	Wed, Jul 3, 2019	9.10	9.12	8.99	9.07
3928	NASDAQ	ADEA	Tue, Jul 2, 2019	8.96	9.12	8.79	9.11
3927	NASDAQ	ADEA	Mon, Jul 1, 2019	9.09	9.27	8.88	8.94
3926	NASDAQ	ADEA	Fri, Jun 28, 2019	8.89	8.98	8.81	8.94
3925	NASDAQ	ADEA	Thu, Jun 27, 2019	8.79	8.88	8.78	8.81
3924	NASDAQ	ADEA	Wed, Jun 26, 2019	8.47	8.75	8.47	8.72
3923	NASDAQ	ADEA	Tue, Jun 25, 2019	8.29	8.62	8.28	8.42
3922	NASDAQ	ADEA	Mon, Jun 24, 2019	8.45	8.49	8.21	8.25
3921	NASDAQ	ADEA	Fri, Jun 21, 2019	8.47	8.49	8.38	8.44
3920	NASDAQ	ADEA	Thu, Jun 20, 2019	8.71	8.74	8.48	8.50
3919	NASDAQ	ADEA	Wed, Jun 19, 2019	8.64	8.77	8.59	8.65
3918	NASDAQ	ADEA	Tue, Jun 18, 2019	8.53	8.79	8.51	8.64
3917	NASDAQ	ADEA	Mon, Jun 17, 2019	8.54	8.65	8.42	8.45
3916	NASDAQ	ADEA	Fri, Jun 14, 2019	8.81	8.81	8.53	8.55
3915	NASDAQ	ADEA	Thu, Jun 13, 2019	8.88	8.98	8.73	8.91
3914	NASDAQ	ADEA	Wed, Jun 12, 2019	8.97	9.01	8.69	8.83
3913	NASDAQ	ADEA	Tue, Jun 11, 2019	9.06	9.19	8.92	8.98
3912	NASDAQ	ADEA	Mon, Jun 10, 2019	9.09	9.21	8.89	8.93
3911	NASDAQ	ADEA	Fri, Jun 7, 2019	9.02	9.24	8.98	9.09
3910	NASDAQ	ADEA	Thu, Jun 6, 2019	8.98	9.07	8.95	8.98
3909	NASDAQ	ADEA	Wed, Jun 5, 2019	9.31	9.32	8.90	8.99
3908	NASDAQ	ADEA	Tue, Jun 4, 2019	9.26	9.33	9.21	9.26
3907	NASDAQ	ADEA	Mon, Jun 3, 2019	9.17	9.38	9.04	9.20
3906	NASDAQ	ADEA	Fri, May 31, 2019	9.11	9.27	9.09	9.12
3905	NASDAQ	ADEA	Thu, May 30, 2019	9.06	9.19	9.03	9.11
3904	NASDAQ	ADEA	Wed, May 29, 2019	9.18	9.24	9.07	9.10
3903	NASDAQ	ADEA	Tue, May 28, 2019	9.44	9.50	9.21	9.24
3902	NASDAQ	ADEA	Fri, May 24, 2019	9.53	9.65	9.46	9.47
3901	NASDAQ	ADEA	Thu, May 23, 2019	9.40	9.50	9.26	9.49
3900	NASDAQ	ADEA	Wed, May 22, 2019	9.57	9.64	9.51	9.51
3899	NASDAQ	ADEA	Tue, May 21, 2019	9.71	9.84	9.62	9.64
3898	NASDAQ	ADEA	Mon, May 20, 2019	9.65	9.82	9.52	9.64
3897	NASDAQ	ADEA	Fri, May 17, 2019	10.11	10.17	9.78	9.80
3896	NASDAQ	ADEA	Thu, May 16, 2019	10.28	10.39	10.04	10.23
3895	NASDAQ	ADEA	Wed, May 15, 2019	10.24	10.50	10.24	10.33
3894	NASDAQ	ADEA	Tue, May 14, 2019	10.10	10.36	10.00	10.34
3893	NASDAQ	ADEA	Mon, May 13, 2019	10.27	10.27	9.68	10.01
3892	NASDAQ	ADEA	Fri, May 10, 2019	10.58	10.63	10.37	10.52
3891	NASDAQ	ADEA	Thu, May 9, 2019	10.79	10.89	10.49	10.66
3890	NASDAQ	ADEA	Wed, May 8, 2019	10.71	10.83	10.59	10.66
3889	NASDAQ	ADEA	Tue, May 7, 2019	10.73	10.86	10.63	10.74
3888	NASDAQ	ADEA	Mon, May 6, 2019	10.83	11.02	10.76	10.89
3887	NASDAQ	ADEA	Fri, May 3, 2019	10.89	11.06	10.79	11.06
3886	NASDAQ	ADEA	Thu, May 2, 2019	10.63	10.88	10.63	10.80
3885	NASDAQ	ADEA	Wed, May 1, 2019	10.83	10.86	10.68	10.69
3884	NASDAQ	ADEA	Tue, Apr 30, 2019	10.76	10.86	10.75	10.79
3883	NASDAQ	ADEA	Mon, Apr 29, 2019	10.81	10.93	10.76	10.78
3882	NASDAQ	ADEA	Fri, Apr 26, 2019	10.61	10.85	10.56	10.83
3881	NASDAQ	ADEA	Thu, Apr 25, 2019	10.96	10.98	10.64	10.69
3880	NASDAQ	ADEA	Wed, Apr 24, 2019	10.79	11.00	10.79	10.86
3879	NASDAQ	ADEA	Tue, Apr 23, 2019	10.74	10.86	10.71	10.82
3878	NASDAQ	ADEA	Mon, Apr 22, 2019	10.93	11.02	10.72	10.74
3877	NASDAQ	ADEA	Thu, Apr 18, 2019	11.15	11.16	10.87	10.95
3876	NASDAQ	ADEA	Wed, Apr 17, 2019	10.87	11.22	10.80	11.16
3875	NASDAQ	ADEA	Tue, Apr 16, 2019	10.67	10.85	10.67	10.85
3874	NASDAQ	ADEA	Mon, Apr 15, 2019	10.73	10.79	10.55	10.63
3873	NASDAQ	ADEA	Fri, Apr 12, 2019	10.66	10.79	10.54	10.76
3872	NASDAQ	ADEA	Thu, Apr 11, 2019	10.66	10.67	10.55	10.60
3871	NASDAQ	ADEA	Wed, Apr 10, 2019	10.45	10.65	10.42	10.63
3870	NASDAQ	ADEA	Tue, Apr 9, 2019	10.50	10.62	10.42	10.44
3869	NASDAQ	ADEA	Mon, Apr 8, 2019	10.55	10.61	10.48	10.56
3868	NASDAQ	ADEA	Fri, Apr 5, 2019	10.71	10.71	10.57	10.61
3867	NASDAQ	ADEA	Thu, Apr 4, 2019	10.66	10.79	10.63	10.70
3866	NASDAQ	ADEA	Wed, Apr 3, 2019	10.53	10.76	10.48	10.65
3865	NASDAQ	ADEA	Tue, Apr 2, 2019	10.38	10.46	10.30	10.41
3864	NASDAQ	ADEA	Mon, Apr 1, 2019	10.23	10.39	10.20	10.39
3863	NASDAQ	ADEA	Fri, Mar 29, 2019	10.17	10.23	10.08	10.16
3862	NASDAQ	ADEA	Thu, Mar 28, 2019	10.16	10.28	9.96	10.09
3861	NASDAQ	ADEA	Wed, Mar 27, 2019	9.98	10.16	9.87	10.14
3860	NASDAQ	ADEA	Tue, Mar 26, 2019	10.03	10.13	9.91	9.99
3859	NASDAQ	ADEA	Mon, Mar 25, 2019	10.02	10.21	9.87	9.97
3858	NASDAQ	ADEA	Fri, Mar 22, 2019	10.49	10.53	10.03	10.03
3857	NASDAQ	ADEA	Thu, Mar 21, 2019	10.37	10.67	10.33	10.56
3856	NASDAQ	ADEA	Wed, Mar 20, 2019	10.25	10.65	10.06	10.38
3855	NASDAQ	ADEA	Tue, Mar 19, 2019	10.22	10.40	10.20	10.26
3854	NASDAQ	ADEA	Mon, Mar 18, 2019	10.61	10.71	10.09	10.16
3853	NASDAQ	ADEA	Fri, Mar 15, 2019	10.56	10.77	10.53	10.62
3852	NASDAQ	ADEA	Thu, Mar 14, 2019	10.43	10.60	10.40	10.49
3851	NASDAQ	ADEA	Wed, Mar 13, 2019	10.37	10.46	10.27	10.43
3850	NASDAQ	ADEA	Tue, Mar 12, 2019	10.32	10.43	10.21	10.33
3849	NASDAQ	ADEA	Mon, Mar 11, 2019	10.14	10.41	10.14	10.38
3848	NASDAQ	ADEA	Fri, Mar 8, 2019	9.88	10.11	9.80	10.11
3847	NASDAQ	ADEA	Thu, Mar 7, 2019	10.11	10.14	9.92	9.98
3846	NASDAQ	ADEA	Wed, Mar 6, 2019	10.11	10.22	10.04	10.11
3845	NASDAQ	ADEA	Tue, Mar 5, 2019	10.00	10.15	9.81	10.10
3844	NASDAQ	ADEA	Mon, Mar 4, 2019	9.60	10.13	9.60	10.01
3843	NASDAQ	ADEA	Fri, Mar 1, 2019	10.51	10.53	9.67	9.87
3842	NASDAQ	ADEA	Thu, Feb 28, 2019	10.37	10.50	10.36	10.42
3841	NASDAQ	ADEA	Wed, Feb 27, 2019	10.33	10.51	10.29	10.38
3840	NASDAQ	ADEA	Tue, Feb 26, 2019	10.43	10.52	10.00	10.41
3839	NASDAQ	ADEA	Mon, Feb 25, 2019	10.44	10.63	10.41	10.45
3838	NASDAQ	ADEA	Fri, Feb 22, 2019	10.20	10.36	10.14	10.33
3837	NASDAQ	ADEA	Thu, Feb 21, 2019	9.92	10.20	9.56	10.18
3836	NASDAQ	ADEA	Wed, Feb 20, 2019	9.90	10.20	9.87	10.06
3835	NASDAQ	ADEA	Tue, Feb 19, 2019	9.83	9.96	9.81	9.91
3834	NASDAQ	ADEA	Fri, Feb 15, 2019	9.97	10.00	9.79	9.90
3833	NASDAQ	ADEA	Thu, Feb 14, 2019	9.76	9.94	9.70	9.92
3832	NASDAQ	ADEA	Wed, Feb 13, 2019	9.60	9.89	9.45	9.80
3831	NASDAQ	ADEA	Tue, Feb 12, 2019	9.40	9.57	9.33	9.56
3830	NASDAQ	ADEA	Mon, Feb 11, 2019	9.34	9.44	9.27	9.34
3829	NASDAQ	ADEA	Fri, Feb 8, 2019	9.38	9.50	9.26	9.34
3828	NASDAQ	ADEA	Thu, Feb 7, 2019	9.54	9.65	9.38	9.44
3827	NASDAQ	ADEA	Wed, Feb 6, 2019	9.53	9.72	9.48	9.63
3826	NASDAQ	ADEA	Tue, Feb 5, 2019	9.39	9.54	9.30	9.50
3825	NASDAQ	ADEA	Mon, Feb 4, 2019	9.29	9.41	9.12	9.38
3824	NASDAQ	ADEA	Fri, Feb 1, 2019	9.28	9.40	9.18	9.31
3823	NASDAQ	ADEA	Thu, Jan 31, 2019	9.16	9.40	9.11	9.31
3822	NASDAQ	ADEA	Wed, Jan 30, 2019	9.05	9.26	9.04	9.20
3821	NASDAQ	ADEA	Tue, Jan 29, 2019	9.06	9.12	8.96	9.07
3820	NASDAQ	ADEA	Mon, Jan 28, 2019	8.95	9.15	8.84	9.05
3819	NASDAQ	ADEA	Fri, Jan 25, 2019	9.08	9.20	8.96	9.13
3818	NASDAQ	ADEA	Thu, Jan 24, 2019	9.07	9.29	9.01	9.06
3817	NASDAQ	ADEA	Wed, Jan 23, 2019	8.89	9.00	8.81	8.98
3816	NASDAQ	ADEA	Tue, Jan 22, 2019	9.13	9.13	8.81	8.90
3815	NASDAQ	ADEA	Fri, Jan 18, 2019	9.01	9.21	8.93	9.14
3814	NASDAQ	ADEA	Thu, Jan 17, 2019	8.89	9.03	8.78	9.01
3813	NASDAQ	ADEA	Wed, Jan 16, 2019	8.77	9.02	8.76	8.88
3812	NASDAQ	ADEA	Tue, Jan 15, 2019	8.89	9.04	8.66	8.77
3811	NASDAQ	ADEA	Mon, Jan 14, 2019	8.91	8.99	8.75	8.88
3810	NASDAQ	ADEA	Fri, Jan 11, 2019	8.97	9.12	8.94	8.99
3809	NASDAQ	ADEA	Thu, Jan 10, 2019	8.95	9.12	8.85	9.04
3808	NASDAQ	ADEA	Wed, Jan 9, 2019	9.01	9.07	8.80	9.01
3807	NASDAQ	ADEA	Tue, Jan 8, 2019	8.81	8.97	8.64	8.93
3806	NASDAQ	ADEA	Mon, Jan 7, 2019	8.55	8.87	8.51	8.75
3805	NASDAQ	ADEA	Fri, Jan 4, 2019	8.16	8.53	8.16	8.49
3804	NASDAQ	ADEA	Thu, Jan 3, 2019	8.15	8.15	7.84	8.04
3803	NASDAQ	ADEA	Wed, Jan 2, 2019	7.82	8.35	7.82	8.30
3802	NASDAQ	ADEA	Mon, Dec 31, 2018	8.21	8.33	7.93	7.99
3801	NASDAQ	ADEA	Fri, Dec 28, 2018	8.05	8.30	8.00	8.14
3800	NASDAQ	ADEA	Thu, Dec 27, 2018	7.83	8.07	7.74	8.05
3799	NASDAQ	ADEA	Wed, Dec 26, 2018	7.43	7.98	7.38	7.98
3798	NASDAQ	ADEA	Mon, Dec 24, 2018	7.26	7.56	7.26	7.35
3797	NASDAQ	ADEA	Fri, Dec 21, 2018	7.69	7.70	7.24	7.34
3796	NASDAQ	ADEA	Thu, Dec 20, 2018	7.29	7.67	7.29	7.57
3795	NASDAQ	ADEA	Wed, Dec 19, 2018	7.66	7.67	7.17	7.33
3794	NASDAQ	ADEA	Tue, Dec 18, 2018	7.59	7.81	7.52	7.68
3793	NASDAQ	ADEA	Mon, Dec 17, 2018	7.47	7.63	7.40	7.51
3792	NASDAQ	ADEA	Fri, Dec 14, 2018	7.60	7.76	7.41	7.55
3791	NASDAQ	ADEA	Thu, Dec 13, 2018	7.95	8.06	7.69	7.69
3790	NASDAQ	ADEA	Wed, Dec 12, 2018	8.03	8.19	7.94	7.94
3789	NASDAQ	ADEA	Tue, Dec 11, 2018	8.14	8.36	7.82	7.95
3788	NASDAQ	ADEA	Mon, Dec 10, 2018	7.75	8.25	7.43	7.98
3787	NASDAQ	ADEA	Fri, Dec 7, 2018	5.79	5.89	5.48	5.55
3786	NASDAQ	ADEA	Thu, Dec 6, 2018	5.97	6.04	5.69	5.80
3785	NASDAQ	ADEA	Tue, Dec 4, 2018	6.23	6.25	6.00	6.09
3784	NASDAQ	ADEA	Mon, Dec 3, 2018	6.24	6.40	6.14	6.29
3783	NASDAQ	ADEA	Fri, Nov 30, 2018	5.91	6.12	5.78	6.12
3782	NASDAQ	ADEA	Thu, Nov 29, 2018	5.92	6.04	5.85	5.92
3781	NASDAQ	ADEA	Wed, Nov 28, 2018	5.92	5.99	5.76	5.97
3780	NASDAQ	ADEA	Tue, Nov 27, 2018	5.91	5.97	5.81	5.86
3779	NASDAQ	ADEA	Mon, Nov 26, 2018	5.99	6.14	5.93	6.04
3778	NASDAQ	ADEA	Fri, Nov 23, 2018	5.78	5.99	5.76	5.93
3777	NASDAQ	ADEA	Wed, Nov 21, 2018	5.74	6.01	5.74	5.81
3776	NASDAQ	ADEA	Tue, Nov 20, 2018	5.78	5.86	5.65	5.70
3775	NASDAQ	ADEA	Mon, Nov 19, 2018	6.11	6.12	5.84	5.87
3774	NASDAQ	ADEA	Fri, Nov 16, 2018	6.07	6.14	5.93	6.13
3773	NASDAQ	ADEA	Thu, Nov 15, 2018	5.91	6.24	5.91	6.21
3772	NASDAQ	ADEA	Wed, Nov 14, 2018	5.92	6.06	5.88	5.93
3771	NASDAQ	ADEA	Tue, Nov 13, 2018	5.94	6.08	5.80	5.84
3770	NASDAQ	ADEA	Mon, Nov 12, 2018	6.08	6.15	5.84	5.91
3769	NASDAQ	ADEA	Fri, Nov 9, 2018	6.24	6.42	6.05	6.15
3768	NASDAQ	ADEA	Thu, Nov 8, 2018	5.84	6.65	5.71	6.30
3767	NASDAQ	ADEA	Wed, Nov 7, 2018	6.02	6.07	5.64	5.88
3766	NASDAQ	ADEA	Tue, Nov 6, 2018	6.06	6.18	5.95	5.98
3765	NASDAQ	ADEA	Mon, Nov 5, 2018	6.21	6.23	5.88	6.09
3764	NASDAQ	ADEA	Fri, Nov 2, 2018	6.18	6.29	6.06	6.23
3763	NASDAQ	ADEA	Thu, Nov 1, 2018	5.64	6.21	5.64	6.17
3762	NASDAQ	ADEA	Wed, Oct 31, 2018	5.68	5.72	5.55	5.64
3761	NASDAQ	ADEA	Tue, Oct 30, 2018	5.43	5.68	5.35	5.60
3760	NASDAQ	ADEA	Mon, Oct 29, 2018	5.44	5.75	5.37	5.44
3759	NASDAQ	ADEA	Fri, Oct 26, 2018	5.35	5.62	5.25	5.44
3758	NASDAQ	ADEA	Thu, Oct 25, 2018	5.38	5.51	5.35	5.46
3757	NASDAQ	ADEA	Wed, Oct 24, 2018	5.70	5.73	5.34	5.35
3756	NASDAQ	ADEA	Tue, Oct 23, 2018	5.64	5.81	5.59	5.73
3755	NASDAQ	ADEA	Mon, Oct 22, 2018	5.74	5.83	5.68	5.77
3754	NASDAQ	ADEA	Fri, Oct 19, 2018	6.01	6.08	5.70	5.72
3753	NASDAQ	ADEA	Thu, Oct 18, 2018	6.31	6.34	5.95	6.02
3752	NASDAQ	ADEA	Wed, Oct 17, 2018	6.21	6.43	6.09	6.30
3751	NASDAQ	ADEA	Tue, Oct 16, 2018	5.90	6.27	5.84	6.19
3750	NASDAQ	ADEA	Mon, Oct 15, 2018	5.85	5.94	5.77	5.85
3749	NASDAQ	ADEA	Fri, Oct 12, 2018	6.00	6.00	5.77	5.85
3748	NASDAQ	ADEA	Thu, Oct 11, 2018	6.06	6.14	5.86	5.88
3747	NASDAQ	ADEA	Wed, Oct 10, 2018	6.17	6.27	6.05	6.07
3746	NASDAQ	ADEA	Tue, Oct 9, 2018	6.19	6.31	6.16	6.18
3745	NASDAQ	ADEA	Mon, Oct 8, 2018	6.17	6.37	6.14	6.21
3744	NASDAQ	ADEA	Fri, Oct 5, 2018	6.45	6.45	6.13	6.21
3743	NASDAQ	ADEA	Thu, Oct 4, 2018	6.50	6.56	6.39	6.46
3742	NASDAQ	ADEA	Wed, Oct 3, 2018	6.41	6.60	6.33	6.50
3741	NASDAQ	ADEA	Tue, Oct 2, 2018	6.46	6.57	6.35	6.38
3740	NASDAQ	ADEA	Mon, Oct 1, 2018	6.48	6.55	6.40	6.46
3739	NASDAQ	ADEA	Fri, Sep 28, 2018	6.21	6.47	6.17	6.45
3738	NASDAQ	ADEA	Thu, Sep 27, 2018	6.19	6.30	6.17	6.21
3737	NASDAQ	ADEA	Wed, Sep 26, 2018	6.43	6.47	6.17	6.17
3736	NASDAQ	ADEA	Tue, Sep 25, 2018	6.49	6.54	6.38	6.40
3735	NASDAQ	ADEA	Mon, Sep 24, 2018	6.80	6.82	6.40	6.47
3734	NASDAQ	ADEA	Fri, Sep 21, 2018	7.03	7.06	6.80	6.80
3733	NASDAQ	ADEA	Thu, Sep 20, 2018	6.40	7.08	6.36	7.08
3732	NASDAQ	ADEA	Wed, Sep 19, 2018	6.43	6.51	6.34	6.34
3731	NASDAQ	ADEA	Tue, Sep 18, 2018	6.45	6.49	6.30	6.43
3730	NASDAQ	ADEA	Mon, Sep 17, 2018	6.71	6.75	6.40	6.45
3729	NASDAQ	ADEA	Fri, Sep 14, 2018	6.71	6.77	6.49	6.71
3728	NASDAQ	ADEA	Thu, Sep 13, 2018	6.75	6.85	6.58	6.67
3727	NASDAQ	ADEA	Wed, Sep 12, 2018	6.73	6.88	6.67	6.69
3726	NASDAQ	ADEA	Tue, Sep 11, 2018	6.84	6.94	6.69	6.73
3725	NASDAQ	ADEA	Mon, Sep 10, 2018	6.86	6.90	6.69	6.86
3724	NASDAQ	ADEA	Fri, Sep 7, 2018	6.88	7.01	6.75	6.84
3723	NASDAQ	ADEA	Thu, Sep 6, 2018	7.32	7.36	6.86	6.88
3722	NASDAQ	ADEA	Wed, Sep 5, 2018	6.99	7.23	6.98	7.08
3721	NASDAQ	ADEA	Tue, Sep 4, 2018	6.80	7.01	6.67	7.01
3720	NASDAQ	ADEA	Fri, Aug 31, 2018	6.84	6.97	6.64	6.82
3719	NASDAQ	ADEA	Thu, Aug 30, 2018	7.10	7.16	6.82	6.84
3718	NASDAQ	ADEA	Wed, Aug 29, 2018	7.10	7.16	7.03	7.10
3717	NASDAQ	ADEA	Tue, Aug 28, 2018	7.16	7.27	7.01	7.12
3716	NASDAQ	ADEA	Mon, Aug 27, 2018	6.99	7.34	6.95	7.19
3715	NASDAQ	ADEA	Fri, Aug 24, 2018	7.08	7.09	6.90	6.93
3714	NASDAQ	ADEA	Thu, Aug 23, 2018	7.03	7.10	6.97	7.03
3713	NASDAQ	ADEA	Wed, Aug 22, 2018	7.16	7.21	6.95	7.06
3712	NASDAQ	ADEA	Tue, Aug 21, 2018	6.97	7.23	6.95	7.14
3711	NASDAQ	ADEA	Mon, Aug 20, 2018	7.08	7.19	6.90	6.93
3710	NASDAQ	ADEA	Fri, Aug 17, 2018	7.12	7.19	6.93	7.06
3709	NASDAQ	ADEA	Thu, Aug 16, 2018	7.12	7.23	7.03	7.14
3708	NASDAQ	ADEA	Wed, Aug 15, 2018	7.08	7.15	6.93	7.12
3707	NASDAQ	ADEA	Tue, Aug 14, 2018	7.21	7.23	7.12	7.19
3706	NASDAQ	ADEA	Mon, Aug 13, 2018	7.30	7.34	7.08	7.19
3705	NASDAQ	ADEA	Fri, Aug 10, 2018	7.27	7.38	7.06	7.27
3704	NASDAQ	ADEA	Thu, Aug 9, 2018	7.47	7.75	7.08	7.25
3703	NASDAQ	ADEA	Wed, Aug 8, 2018	7.12	7.21	7.03	7.08
3702	NASDAQ	ADEA	Tue, Aug 7, 2018	7.06	7.21	7.01	7.10
3701	NASDAQ	ADEA	Mon, Aug 6, 2018	7.10	7.25	7.03	7.06
3700	NASDAQ	ADEA	Fri, Aug 3, 2018	7.06	7.14	6.96	7.10
3699	NASDAQ	ADEA	Thu, Aug 2, 2018	6.97	7.16	6.90	7.06
3698	NASDAQ	ADEA	Wed, Aug 1, 2018	7.23	7.23	6.97	6.99
3697	NASDAQ	ADEA	Tue, Jul 31, 2018	7.03	7.27	6.95	7.23
3696	NASDAQ	ADEA	Mon, Jul 30, 2018	6.95	7.01	6.88	6.93
3695	NASDAQ	ADEA	Fri, Jul 27, 2018	7.10	7.16	6.86	6.93
3694	NASDAQ	ADEA	Thu, Jul 26, 2018	7.03	7.19	6.95	7.06
3693	NASDAQ	ADEA	Wed, Jul 25, 2018	6.90	6.99	6.80	6.99
3692	NASDAQ	ADEA	Tue, Jul 24, 2018	7.16	7.27	6.90	6.90
3691	NASDAQ	ADEA	Mon, Jul 23, 2018	7.08	7.16	6.93	7.12
3690	NASDAQ	ADEA	Fri, Jul 20, 2018	7.27	7.27	7.12	7.14
3689	NASDAQ	ADEA	Thu, Jul 19, 2018	7.19	7.53	7.19	7.23
3688	NASDAQ	ADEA	Wed, Jul 18, 2018	7.08	7.19	7.01	7.10
3687	NASDAQ	ADEA	Tue, Jul 17, 2018	7.01	7.10	6.99	7.08
3686	NASDAQ	ADEA	Mon, Jul 16, 2018	7.25	7.27	6.99	7.01
3685	NASDAQ	ADEA	Fri, Jul 13, 2018	7.49	7.53	7.32	7.32
3684	NASDAQ	ADEA	Thu, Jul 12, 2018	7.47	7.60	7.34	7.51
3683	NASDAQ	ADEA	Wed, Jul 11, 2018	7.51	7.60	7.27	7.43
3682	NASDAQ	ADEA	Tue, Jul 10, 2018	7.45	7.62	7.40	7.58
3681	NASDAQ	ADEA	Mon, Jul 9, 2018	7.23	7.49	7.21	7.45
3680	NASDAQ	ADEA	Fri, Jul 6, 2018	7.03	7.23	6.97	7.23
3679	NASDAQ	ADEA	Thu, Jul 5, 2018	7.40	7.45	6.99	6.99
3678	NASDAQ	ADEA	Tue, Jul 3, 2018	7.38	7.40	7.25	7.38
3677	NASDAQ	ADEA	Mon, Jul 2, 2018	6.97	7.34	6.95	7.32
3676	NASDAQ	ADEA	Fri, Jun 29, 2018	6.84	7.01	6.77	6.99
3675	NASDAQ	ADEA	Thu, Jun 28, 2018	6.84	6.94	6.77	6.84
3674	NASDAQ	ADEA	Wed, Jun 27, 2018	7.10	7.10	6.82	6.86
3673	NASDAQ	ADEA	Tue, Jun 26, 2018	7.12	7.23	7.03	7.10
3672	NASDAQ	ADEA	Mon, Jun 25, 2018	7.38	7.38	7.01	7.14
3671	NASDAQ	ADEA	Fri, Jun 22, 2018	7.56	7.58	7.34	7.38
3670	NASDAQ	ADEA	Thu, Jun 21, 2018	7.84	7.86	7.53	7.56
3669	NASDAQ	ADEA	Wed, Jun 20, 2018	7.92	7.92	7.75	7.82
3668	NASDAQ	ADEA	Tue, Jun 19, 2018	7.86	7.95	7.71	7.88
3667	NASDAQ	ADEA	Mon, Jun 18, 2018	7.97	8.01	7.84	7.95
3666	NASDAQ	ADEA	Fri, Jun 15, 2018	7.99	8.04	7.95	8.01
3665	NASDAQ	ADEA	Thu, Jun 14, 2018	8.23	8.25	8.01	8.03
3664	NASDAQ	ADEA	Wed, Jun 13, 2018	8.34	8.38	8.08	8.16
3663	NASDAQ	ADEA	Tue, Jun 12, 2018	8.34	8.42	8.27	8.34
3662	NASDAQ	ADEA	Mon, Jun 11, 2018	8.32	8.45	8.24	8.29
3661	NASDAQ	ADEA	Fri, Jun 8, 2018	8.29	8.42	8.23	8.32
3660	NASDAQ	ADEA	Thu, Jun 7, 2018	8.38	8.42	8.27	8.32
3659	NASDAQ	ADEA	Wed, Jun 6, 2018	8.45	8.51	8.32	8.38
3658	NASDAQ	ADEA	Tue, Jun 5, 2018	8.58	8.65	8.42	8.47
3657	NASDAQ	ADEA	Mon, Jun 4, 2018	8.45	8.55	8.38	8.53
3656	NASDAQ	ADEA	Fri, Jun 1, 2018	8.62	8.65	8.38	8.40
3655	NASDAQ	ADEA	Thu, May 31, 2018	8.68	8.73	8.51	8.58
3654	NASDAQ	ADEA	Wed, May 30, 2018	8.88	9.01	8.68	8.71
3653	NASDAQ	ADEA	Tue, May 29, 2018	8.79	8.84	8.58	8.84
3652	NASDAQ	ADEA	Fri, May 25, 2018	8.77	8.86	8.66	8.79
3651	NASDAQ	ADEA	Thu, May 24, 2018	8.95	8.95	8.68	8.73
3650	NASDAQ	ADEA	Wed, May 23, 2018	9.05	9.21	8.90	8.92
3649	NASDAQ	ADEA	Tue, May 22, 2018	9.14	9.34	9.12	9.14
3648	NASDAQ	ADEA	Mon, May 21, 2018	9.16	9.38	8.97	9.10
3647	NASDAQ	ADEA	Fri, May 18, 2018	9.42	9.42	9.14	9.16
3646	NASDAQ	ADEA	Thu, May 17, 2018	9.42	9.77	9.34	9.44
3645	NASDAQ	ADEA	Wed, May 16, 2018	9.25	9.47	9.25	9.44
3644	NASDAQ	ADEA	Tue, May 15, 2018	9.21	9.42	9.05	9.27
3643	NASDAQ	ADEA	Mon, May 14, 2018	8.99	9.47	8.99	9.25
3642	NASDAQ	ADEA	Fri, May 11, 2018	9.16	9.16	8.95	8.97
3641	NASDAQ	ADEA	Thu, May 10, 2018	8.95	9.21	8.92	9.14
3640	NASDAQ	ADEA	Wed, May 9, 2018	8.68	8.92	8.64	8.92
3639	NASDAQ	ADEA	Tue, May 8, 2018	8.64	8.66	8.50	8.62
3638	NASDAQ	ADEA	Mon, May 7, 2018	8.77	8.77	8.45	8.64
3637	NASDAQ	ADEA	Fri, May 4, 2018	9.81	9.94	8.36	8.75
3636	NASDAQ	ADEA	Thu, May 3, 2018	10.14	10.29	9.94	10.01
3635	NASDAQ	ADEA	Wed, May 2, 2018	9.99	10.38	9.99	10.20
3634	NASDAQ	ADEA	Tue, May 1, 2018	9.57	10.12	9.55	10.05
3633	NASDAQ	ADEA	Mon, Apr 30, 2018	9.62	9.73	9.53	9.55
3632	NASDAQ	ADEA	Fri, Apr 27, 2018	9.86	9.90	9.53	9.64
3631	NASDAQ	ADEA	Thu, Apr 26, 2018	9.68	9.75	9.55	9.73
3630	NASDAQ	ADEA	Wed, Apr 25, 2018	9.55	9.64	9.38	9.60
3629	NASDAQ	ADEA	Tue, Apr 24, 2018	9.73	9.84	9.49	9.53
3628	NASDAQ	ADEA	Mon, Apr 23, 2018	9.88	9.92	9.61	9.62
3627	NASDAQ	ADEA	Fri, Apr 20, 2018	9.81	9.97	9.79	9.81
3626	NASDAQ	ADEA	Thu, Apr 19, 2018	10.01	10.10	9.38	9.86
3625	NASDAQ	ADEA	Wed, Apr 18, 2018	10.16	10.16	9.84	10.07
3624	NASDAQ	ADEA	Tue, Apr 17, 2018	9.92	10.16	9.79	10.16
3623	NASDAQ	ADEA	Mon, Apr 16, 2018	9.94	10.01	9.73	9.90
3622	NASDAQ	ADEA	Fri, Apr 13, 2018	9.92	10.02	9.79	9.86
3621	NASDAQ	ADEA	Thu, Apr 12, 2018	9.73	9.92	9.68	9.86
3620	NASDAQ	ADEA	Wed, Apr 11, 2018	9.51	9.77	9.44	9.73
3619	NASDAQ	ADEA	Tue, Apr 10, 2018	9.34	9.62	9.25	9.53
3618	NASDAQ	ADEA	Mon, Apr 9, 2018	9.55	9.66	9.14	9.16
3617	NASDAQ	ADEA	Fri, Apr 6, 2018	9.38	9.75	9.36	9.49
3616	NASDAQ	ADEA	Thu, Apr 5, 2018	9.12	9.53	9.10	9.44
3615	NASDAQ	ADEA	Wed, Apr 4, 2018	8.81	9.16	8.79	9.01
3614	NASDAQ	ADEA	Tue, Apr 3, 2018	8.90	9.03	8.77	8.99
3613	NASDAQ	ADEA	Mon, Apr 2, 2018	9.16	9.25	8.79	8.81
3612	NASDAQ	ADEA	Thu, Mar 29, 2018	9.36	9.40	9.14	9.18
3611	NASDAQ	ADEA	Wed, Mar 28, 2018	9.42	9.55	9.27	9.31
3610	NASDAQ	ADEA	Tue, Mar 27, 2018	9.84	9.86	9.38	9.42
3609	NASDAQ	ADEA	Mon, Mar 26, 2018	9.64	9.84	9.51	9.81
3608	NASDAQ	ADEA	Fri, Mar 23, 2018	9.79	9.92	9.49	9.53
3607	NASDAQ	ADEA	Thu, Mar 22, 2018	9.97	10.14	9.68	9.71
3606	NASDAQ	ADEA	Wed, Mar 21, 2018	10.23	10.33	10.08	10.16
3605	NASDAQ	ADEA	Tue, Mar 20, 2018	10.18	10.42	10.12	10.23
3604	NASDAQ	ADEA	Mon, Mar 19, 2018	10.29	10.31	9.94	10.16
3603	NASDAQ	ADEA	Fri, Mar 16, 2018	10.33	10.38	10.27	10.27
3602	NASDAQ	ADEA	Thu, Mar 15, 2018	10.38	10.40	10.23	10.33
3601	NASDAQ	ADEA	Wed, Mar 14, 2018	10.38	10.46	10.24	10.36
3600	NASDAQ	ADEA	Tue, Mar 13, 2018	10.46	10.46	10.20	10.29
3599	NASDAQ	ADEA	Mon, Mar 12, 2018	10.42	10.53	10.25	10.36
3598	NASDAQ	ADEA	Fri, Mar 9, 2018	10.18	10.41	10.14	10.38
3597	NASDAQ	ADEA	Thu, Mar 8, 2018	9.88	10.10	9.86	10.05
3596	NASDAQ	ADEA	Wed, Mar 7, 2018	9.71	9.94	9.68	9.81
3595	NASDAQ	ADEA	Tue, Mar 6, 2018	9.79	9.90	9.64	9.75
3594	NASDAQ	ADEA	Mon, Mar 5, 2018	9.49	10.03	9.49	9.79
3593	NASDAQ	ADEA	Fri, Mar 2, 2018	9.36	9.69	9.27	9.64
3592	NASDAQ	ADEA	Thu, Mar 1, 2018	9.60	9.68	9.29	9.49
3591	NASDAQ	ADEA	Wed, Feb 28, 2018	9.47	9.77	9.34	9.57
3590	NASDAQ	ADEA	Tue, Feb 27, 2018	9.55	9.97	9.40	9.47
3589	NASDAQ	ADEA	Mon, Feb 26, 2018	9.12	9.55	9.05	9.53
3588	NASDAQ	ADEA	Fri, Feb 23, 2018	9.12	9.18	8.92	9.08
3587	NASDAQ	ADEA	Thu, Feb 22, 2018	9.18	9.23	8.99	9.10
3586	NASDAQ	ADEA	Wed, Feb 21, 2018	9.64	9.64	9.10	9.12
3585	NASDAQ	ADEA	Tue, Feb 20, 2018	9.40	9.86	9.29	9.62
3584	NASDAQ	ADEA	Fri, Feb 16, 2018	9.21	9.67	9.21	9.44
3583	NASDAQ	ADEA	Thu, Feb 15, 2018	9.42	9.53	8.99	9.27
3582	NASDAQ	ADEA	Wed, Feb 14, 2018	9.36	9.51	8.99	9.34
3581	NASDAQ	ADEA	Tue, Feb 13, 2018	9.01	9.14	8.81	9.08
3580	NASDAQ	ADEA	Mon, Feb 12, 2018	8.86	9.18	8.73	9.01
3579	NASDAQ	ADEA	Fri, Feb 9, 2018	8.79	8.98	8.60	8.86
3578	NASDAQ	ADEA	Thu, Feb 8, 2018	9.23	9.23	8.63	8.71
3577	NASDAQ	ADEA	Wed, Feb 7, 2018	9.23	9.27	9.05	9.16
3576	NASDAQ	ADEA	Tue, Feb 6, 2018	8.92	9.36	8.75	9.31
3575	NASDAQ	ADEA	Mon, Feb 5, 2018	9.27	9.44	9.01	9.08
3574	NASDAQ	ADEA	Fri, Feb 2, 2018	9.47	9.51	9.21	9.36
3573	NASDAQ	ADEA	Thu, Feb 1, 2018	9.64	9.88	9.38	9.49
3572	NASDAQ	ADEA	Wed, Jan 31, 2018	9.99	10.14	9.73	9.75
3571	NASDAQ	ADEA	Tue, Jan 30, 2018	10.01	10.12	9.88	9.94
3570	NASDAQ	ADEA	Mon, Jan 29, 2018	10.27	10.29	10.05	10.14
3569	NASDAQ	ADEA	Fri, Jan 26, 2018	10.49	10.66	10.20	10.25
3568	NASDAQ	ADEA	Thu, Jan 25, 2018	10.68	10.86	10.33	10.38
3567	NASDAQ	ADEA	Wed, Jan 24, 2018	10.36	10.75	10.02	10.64
3566	NASDAQ	ADEA	Tue, Jan 23, 2018	9.77	9.92	9.67	9.92
3565	NASDAQ	ADEA	Mon, Jan 22, 2018	9.88	10.04	9.66	9.77
3564	NASDAQ	ADEA	Fri, Jan 19, 2018	9.75	9.92	9.64	9.88
3563	NASDAQ	ADEA	Thu, Jan 18, 2018	9.99	10.05	9.73	9.75
3562	NASDAQ	ADEA	Wed, Jan 17, 2018	9.94	9.97	9.81	9.94
3561	NASDAQ	ADEA	Tue, Jan 16, 2018	9.90	10.14	9.66	9.84
3560	NASDAQ	ADEA	Fri, Jan 12, 2018	9.90	10.10	9.79	9.84
3559	NASDAQ	ADEA	Thu, Jan 11, 2018	9.94	10.03	9.81	9.94
3558	NASDAQ	ADEA	Wed, Jan 10, 2018	10.05	10.14	9.81	9.94
3557	NASDAQ	ADEA	Tue, Jan 9, 2018	10.38	10.40	9.99	10.05
3556	NASDAQ	ADEA	Mon, Jan 8, 2018	10.83	10.88	10.25	10.33
3555	NASDAQ	ADEA	Fri, Jan 5, 2018	10.70	11.01	10.66	10.81
3554	NASDAQ	ADEA	Thu, Jan 4, 2018	10.66	10.90	10.44	10.62
3553	NASDAQ	ADEA	Wed, Jan 3, 2018	10.70	10.79	10.44	10.73
3552	NASDAQ	ADEA	Tue, Jan 2, 2018	10.66	10.88	10.57	10.70
3551	NASDAQ	ADEA	Fri, Dec 29, 2017	10.77	10.77	10.55	10.60
3550	NASDAQ	ADEA	Thu, Dec 28, 2017	10.77	10.92	10.66	10.75
3549	NASDAQ	ADEA	Wed, Dec 27, 2017	10.90	11.01	10.75	10.75
3548	NASDAQ	ADEA	Tue, Dec 26, 2017	11.14	11.29	10.88	10.90
3547	NASDAQ	ADEA	Fri, Dec 22, 2017	11.40	11.40	11.09	11.16
3546	NASDAQ	ADEA	Thu, Dec 21, 2017	11.66	11.66	11.12	11.20
3545	NASDAQ	ADEA	Wed, Dec 20, 2017	11.98	12.18	11.64	11.66
3544	NASDAQ	ADEA	Tue, Dec 19, 2017	11.57	12.30	11.53	11.98
3543	NASDAQ	ADEA	Mon, Dec 18, 2017	11.16	11.68	10.90	11.49
3542	NASDAQ	ADEA	Fri, Dec 15, 2017	10.62	10.70	10.20	10.25
3541	NASDAQ	ADEA	Thu, Dec 14, 2017	10.05	10.90	10.05	10.60
3540	NASDAQ	ADEA	Wed, Dec 13, 2017	8.77	10.23	8.74	10.10
3539	NASDAQ	ADEA	Tue, Dec 12, 2017	9.05	9.10	8.68	8.77
3538	NASDAQ	ADEA	Mon, Dec 11, 2017	8.84	9.08	8.81	9.01
3537	NASDAQ	ADEA	Fri, Dec 8, 2017	8.88	8.97	8.84	8.86
3536	NASDAQ	ADEA	Thu, Dec 7, 2017	8.73	8.99	8.73	8.86
3535	NASDAQ	ADEA	Wed, Dec 6, 2017	8.34	8.77	8.29	8.75
3534	NASDAQ	ADEA	Tue, Dec 5, 2017	8.23	8.49	8.19	8.42
3533	NASDAQ	ADEA	Mon, Dec 4, 2017	8.38	8.49	7.99	8.19
3532	NASDAQ	ADEA	Fri, Dec 1, 2017	8.38	8.45	8.03	8.27
3531	NASDAQ	ADEA	Thu, Nov 30, 2017	8.40	8.55	8.29	8.38
3530	NASDAQ	ADEA	Wed, Nov 29, 2017	8.53	8.60	8.27	8.38
3529	NASDAQ	ADEA	Tue, Nov 28, 2017	8.51	8.68	8.37	8.55
3528	NASDAQ	ADEA	Mon, Nov 27, 2017	8.62	8.75	8.40	8.45
3527	NASDAQ	ADEA	Fri, Nov 24, 2017	8.55	8.62	8.46	8.60
3526	NASDAQ	ADEA	Wed, Nov 22, 2017	8.68	8.68	8.42	8.45
3525	NASDAQ	ADEA	Tue, Nov 21, 2017	8.86	9.04	8.60	8.71
3524	NASDAQ	ADEA	Mon, Nov 20, 2017	8.90	8.97	8.77	8.88
3523	NASDAQ	ADEA	Fri, Nov 17, 2017	8.73	8.88	8.60	8.84
3522	NASDAQ	ADEA	Thu, Nov 16, 2017	8.12	8.77	8.12	8.73
3521	NASDAQ	ADEA	Wed, Nov 15, 2017	8.25	8.32	7.97	8.12
3520	NASDAQ	ADEA	Tue, Nov 14, 2017	8.60	8.72	8.16	8.32
3519	NASDAQ	ADEA	Mon, Nov 13, 2017	8.73	8.83	8.58	8.60
3518	NASDAQ	ADEA	Fri, Nov 10, 2017	8.99	9.14	8.81	8.86
3517	NASDAQ	ADEA	Thu, Nov 9, 2017	9.01	9.16	8.84	8.97
3516	NASDAQ	ADEA	Wed, Nov 8, 2017	8.97	9.23	8.88	9.03
3515	NASDAQ	ADEA	Tue, Nov 7, 2017	8.62	9.05	8.53	8.97
3514	NASDAQ	ADEA	Mon, Nov 6, 2017	7.71	8.75	7.64	8.53
3513	NASDAQ	ADEA	Fri, Nov 3, 2017	8.66	8.75	7.25	7.71
3512	NASDAQ	ADEA	Thu, Nov 2, 2017	9.68	9.86	9.57	9.75
3511	NASDAQ	ADEA	Wed, Nov 1, 2017	10.01	10.01	9.62	9.73
3510	NASDAQ	ADEA	Tue, Oct 31, 2017	9.66	10.05	9.66	9.99
3509	NASDAQ	ADEA	Mon, Oct 30, 2017	9.68	9.71	9.60	9.66
3508	NASDAQ	ADEA	Fri, Oct 27, 2017	9.64	9.71	9.49	9.66
3507	NASDAQ	ADEA	Thu, Oct 26, 2017	9.66	9.66	9.57	9.60
3506	NASDAQ	ADEA	Wed, Oct 25, 2017	9.60	9.64	9.49	9.62
3505	NASDAQ	ADEA	Tue, Oct 24, 2017	9.68	9.73	9.55	9.55
3504	NASDAQ	ADEA	Mon, Oct 23, 2017	9.53	9.68	9.44	9.55
3503	NASDAQ	ADEA	Fri, Oct 20, 2017	9.53	9.53	9.34	9.44
3502	NASDAQ	ADEA	Thu, Oct 19, 2017	9.42	9.54	9.25	9.42
3501	NASDAQ	ADEA	Wed, Oct 18, 2017	9.81	9.84	9.42	9.44
3500	NASDAQ	ADEA	Tue, Oct 17, 2017	9.71	9.86	9.64	9.73
3499	NASDAQ	ADEA	Mon, Oct 16, 2017	9.92	9.92	9.64	9.75
3498	NASDAQ	ADEA	Fri, Oct 13, 2017	9.92	9.92	9.79	9.86
3497	NASDAQ	ADEA	Thu, Oct 12, 2017	9.86	9.88	9.64	9.87
3496	NASDAQ	ADEA	Wed, Oct 11, 2017	10.79	11.03	9.61	9.85
3495	NASDAQ	ADEA	Tue, Oct 10, 2017	11.38	11.51	11.31	11.44
3494	NASDAQ	ADEA	Mon, Oct 9, 2017	11.33	11.36	11.14	11.33
3493	NASDAQ	ADEA	Fri, Oct 6, 2017	11.14	11.33	11.14	11.27
3492	NASDAQ	ADEA	Thu, Oct 5, 2017	11.25	11.29	11.14	11.22
3491	NASDAQ	ADEA	Wed, Oct 4, 2017	11.31	11.38	11.18	11.22
3490	NASDAQ	ADEA	Tue, Oct 3, 2017	11.51	11.51	11.18	11.36
3489	NASDAQ	ADEA	Mon, Oct 2, 2017	10.96	11.46	10.92	11.44
3488	NASDAQ	ADEA	Fri, Sep 29, 2017	11.07	11.07	10.77	10.99
3487	NASDAQ	ADEA	Thu, Sep 28, 2017	11.16	11.20	11.01	11.09
3486	NASDAQ	ADEA	Wed, Sep 27, 2017	10.94	11.24	10.86	11.16
3485	NASDAQ	ADEA	Tue, Sep 26, 2017	10.73	10.99	10.57	10.88
3484	NASDAQ	ADEA	Mon, Sep 25, 2017	10.81	10.86	10.64	10.73
3483	NASDAQ	ADEA	Fri, Sep 22, 2017	10.73	10.92	10.68	10.88
3482	NASDAQ	ADEA	Thu, Sep 21, 2017	10.79	10.86	10.66	10.75
3481	NASDAQ	ADEA	Wed, Sep 20, 2017	11.22	11.22	10.68	10.77
3480	NASDAQ	ADEA	Tue, Sep 19, 2017	11.59	11.59	11.12	11.18
3479	NASDAQ	ADEA	Mon, Sep 18, 2017	11.53	11.79	11.53	11.53
3478	NASDAQ	ADEA	Fri, Sep 15, 2017	11.77	11.81	11.51	11.53
3477	NASDAQ	ADEA	Thu, Sep 14, 2017	11.81	11.92	11.72	11.77
3476	NASDAQ	ADEA	Wed, Sep 13, 2017	11.66	11.92	11.57	11.88
3475	NASDAQ	ADEA	Tue, Sep 12, 2017	11.40	11.81	11.33	11.72
3474	NASDAQ	ADEA	Mon, Sep 11, 2017	11.27	11.42	11.22	11.36
3473	NASDAQ	ADEA	Fri, Sep 8, 2017	11.27	11.38	11.01	11.20
3472	NASDAQ	ADEA	Thu, Sep 7, 2017	11.51	11.51	11.25	11.29
3471	NASDAQ	ADEA	Wed, Sep 6, 2017	11.51	11.51	11.29	11.42
3470	NASDAQ	ADEA	Tue, Sep 5, 2017	11.98	12.05	11.42	11.49
3469	NASDAQ	ADEA	Fri, Sep 1, 2017	11.90	12.11	11.87	12.01
3468	NASDAQ	ADEA	Thu, Aug 31, 2017	11.68	12.05	11.68	11.83
3467	NASDAQ	ADEA	Wed, Aug 30, 2017	11.64	11.75	11.57	11.66
3466	NASDAQ	ADEA	Tue, Aug 29, 2017	11.29	11.75	11.25	11.68
3465	NASDAQ	ADEA	Mon, Aug 28, 2017	11.20	11.46	11.14	11.44
3464	NASDAQ	ADEA	Fri, Aug 25, 2017	11.01	11.18	10.96	11.14
3463	NASDAQ	ADEA	Thu, Aug 24, 2017	11.01	11.09	10.90	11.01
3462	NASDAQ	ADEA	Wed, Aug 23, 2017	11.14	11.31	11.01	11.03
3461	NASDAQ	ADEA	Tue, Aug 22, 2017	11.09	11.31	11.07	11.29
3460	NASDAQ	ADEA	Mon, Aug 21, 2017	11.03	11.13	11.01	11.05
3459	NASDAQ	ADEA	Fri, Aug 18, 2017	10.86	11.09	10.81	11.05
3458	NASDAQ	ADEA	Thu, Aug 17, 2017	11.16	11.25	10.86	10.94
3457	NASDAQ	ADEA	Wed, Aug 16, 2017	11.05	11.36	10.94	11.25
3456	NASDAQ	ADEA	Tue, Aug 15, 2017	11.22	11.27	11.09	11.09
3455	NASDAQ	ADEA	Mon, Aug 14, 2017	11.18	11.49	11.09	11.25
3454	NASDAQ	ADEA	Fri, Aug 11, 2017	11.09	11.16	10.83	11.14
3453	NASDAQ	ADEA	Thu, Aug 10, 2017	11.40	11.44	11.01	11.03
3452	NASDAQ	ADEA	Wed, Aug 9, 2017	11.40	11.59	11.38	11.51
3451	NASDAQ	ADEA	Tue, Aug 8, 2017	11.72	11.90	11.42	11.44
3450	NASDAQ	ADEA	Mon, Aug 7, 2017	11.79	11.94	11.72	11.77
3449	NASDAQ	ADEA	Fri, Aug 4, 2017	12.01	12.14	11.70	11.72
3448	NASDAQ	ADEA	Thu, Aug 3, 2017	12.16	12.29	11.60	12.01
3447	NASDAQ	ADEA	Wed, Aug 2, 2017	12.51	12.59	12.14	12.20
3446	NASDAQ	ADEA	Tue, Aug 1, 2017	12.70	12.77	12.48	12.51
3445	NASDAQ	ADEA	Mon, Jul 31, 2017	12.85	12.92	12.59	12.70
3444	NASDAQ	ADEA	Fri, Jul 28, 2017	12.79	13.68	12.77	12.85
3443	NASDAQ	ADEA	Thu, Jul 27, 2017	13.22	13.24	12.76	12.79
3442	NASDAQ	ADEA	Wed, Jul 26, 2017	13.18	13.25	13.01	13.22
3441	NASDAQ	ADEA	Tue, Jul 25, 2017	13.01	13.20	12.92	13.11
3440	NASDAQ	ADEA	Mon, Jul 24, 2017	13.20	13.77	12.96	13.03
3439	NASDAQ	ADEA	Fri, Jul 21, 2017	13.50	14.07	13.03	13.14
3438	NASDAQ	ADEA	Thu, Jul 20, 2017	13.29	13.44	13.16	13.37
3437	NASDAQ	ADEA	Wed, Jul 19, 2017	13.29	13.48	13.16	13.27
3436	NASDAQ	ADEA	Tue, Jul 18, 2017	13.37	13.44	13.16	13.29
3435	NASDAQ	ADEA	Mon, Jul 17, 2017	13.68	14.03	13.33	13.45
3434	NASDAQ	ADEA	Fri, Jul 14, 2017	14.16	14.24	13.66	13.68
3433	NASDAQ	ADEA	Thu, Jul 13, 2017	14.63	14.72	14.00	14.11
3432	NASDAQ	ADEA	Wed, Jul 12, 2017	14.48	14.62	14.26	14.59
3431	NASDAQ	ADEA	Tue, Jul 11, 2017	14.16	14.39	13.96	14.33
3430	NASDAQ	ADEA	Mon, Jul 10, 2017	14.50	14.52	14.09	14.13
3429	NASDAQ	ADEA	Fri, Jul 7, 2017	14.20	14.55	14.03	14.52
3428	NASDAQ	ADEA	Thu, Jul 6, 2017	14.48	14.63	14.13	14.13
3427	NASDAQ	ADEA	Wed, Jul 5, 2017	14.26	14.66	13.79	14.63
3426	NASDAQ	ADEA	Mon, Jul 3, 2017	14.33	15.37	14.03	14.11
3425	NASDAQ	ADEA	Fri, Jun 30, 2017	13.05	13.42	12.87	12.94
3424	NASDAQ	ADEA	Thu, Jun 29, 2017	13.20	13.20	12.70	13.01
3423	NASDAQ	ADEA	Wed, Jun 28, 2017	13.18	13.33	13.03	13.19
3422	NASDAQ	ADEA	Tue, Jun 27, 2017	13.40	13.40	13.02	13.07
3421	NASDAQ	ADEA	Mon, Jun 26, 2017	13.59	13.80	13.29	13.44
3420	NASDAQ	ADEA	Fri, Jun 23, 2017	13.11	13.73	13.07	13.57
3419	NASDAQ	ADEA	Thu, Jun 22, 2017	13.18	13.22	12.98	13.09
3418	NASDAQ	ADEA	Wed, Jun 21, 2017	13.09	13.22	13.01	13.14
3417	NASDAQ	ADEA	Tue, Jun 20, 2017	13.07	13.14	13.01	13.03
3416	NASDAQ	ADEA	Mon, Jun 19, 2017	13.16	13.31	13.05	13.14
3415	NASDAQ	ADEA	Fri, Jun 16, 2017	12.92	13.18	12.85	13.09
3414	NASDAQ	ADEA	Thu, Jun 15, 2017	13.24	13.31	12.87	13.27
3413	NASDAQ	ADEA	Wed, Jun 14, 2017	13.44	13.53	13.16	13.33
3412	NASDAQ	ADEA	Tue, Jun 13, 2017	13.50	13.81	13.35	13.44
3411	NASDAQ	ADEA	Mon, Jun 12, 2017	13.63	13.63	13.27	13.48
3410	NASDAQ	ADEA	Fri, Jun 9, 2017	13.85	14.00	13.24	13.68
3409	NASDAQ	ADEA	Thu, Jun 8, 2017	14.09	14.16	13.61	13.87
3408	NASDAQ	ADEA	Wed, Jun 7, 2017	13.96	14.18	13.87	14.13
3407	NASDAQ	ADEA	Tue, Jun 6, 2017	13.90	14.11	13.85	13.96
3406	NASDAQ	ADEA	Mon, Jun 5, 2017	14.29	14.33	13.94	13.96
3405	NASDAQ	ADEA	Fri, Jun 2, 2017	13.79	14.59	13.79	14.33
3404	NASDAQ	ADEA	Thu, Jun 1, 2017	13.31	13.53	13.24	13.50
3403	NASDAQ	ADEA	Wed, May 31, 2017	13.59	13.61	13.22	13.31
3402	NASDAQ	ADEA	Tue, May 30, 2017	13.50	13.63	13.44	13.55
3401	NASDAQ	ADEA	Fri, May 26, 2017	13.70	13.79	13.48	13.55
3400	NASDAQ	ADEA	Thu, May 25, 2017	13.85	14.00	13.66	13.74
3399	NASDAQ	ADEA	Wed, May 24, 2017	13.85	14.09	13.79	13.83
3398	NASDAQ	ADEA	Tue, May 23, 2017	13.72	13.90	13.48	13.81
3397	NASDAQ	ADEA	Mon, May 22, 2017	13.74	13.92	13.62	13.72
3396	NASDAQ	ADEA	Fri, May 19, 2017	13.94	14.11	13.63	13.83
3395	NASDAQ	ADEA	Thu, May 18, 2017	13.85	13.98	13.68	13.94
3394	NASDAQ	ADEA	Wed, May 17, 2017	14.11	14.20	13.87	13.92
3393	NASDAQ	ADEA	Tue, May 16, 2017	14.44	14.48	14.18	14.29
3392	NASDAQ	ADEA	Mon, May 15, 2017	14.35	14.52	14.31	14.46
3391	NASDAQ	ADEA	Fri, May 12, 2017	14.37	14.39	14.18	14.33
3390	NASDAQ	ADEA	Thu, May 11, 2017	14.24	14.49	14.16	14.44
3389	NASDAQ	ADEA	Wed, May 10, 2017	13.87	14.29	13.87	14.24
3388	NASDAQ	ADEA	Tue, May 9, 2017	13.90	13.94	13.68	13.90
3387	NASDAQ	ADEA	Mon, May 8, 2017	13.81	14.00	13.70	13.85
3386	NASDAQ	ADEA	Fri, May 5, 2017	14.74	14.96	13.61	13.85
3385	NASDAQ	ADEA	Thu, May 4, 2017	14.00	15.02	13.96	14.72
3384	NASDAQ	ADEA	Wed, May 3, 2017	14.07	14.29	13.94	14.18
3383	NASDAQ	ADEA	Tue, May 2, 2017	14.81	14.83	14.13	14.18
3382	NASDAQ	ADEA	Mon, May 1, 2017	14.59	14.98	14.37	14.87
3381	NASDAQ	ADEA	Fri, Apr 28, 2017	14.59	14.66	14.42	14.59
3380	NASDAQ	ADEA	Thu, Apr 27, 2017	14.52	14.79	14.46	14.57
3379	NASDAQ	ADEA	Wed, Apr 26, 2017	14.20	14.52	14.00	14.52
3378	NASDAQ	ADEA	Tue, Apr 25, 2017	14.20	14.33	14.11	14.29
3377	NASDAQ	ADEA	Mon, Apr 24, 2017	14.16	14.24	13.98	14.09
3376	NASDAQ	ADEA	Fri, Apr 21, 2017	13.98	14.03	13.82	13.92
3375	NASDAQ	ADEA	Thu, Apr 20, 2017	13.83	14.03	13.74	13.98
3374	NASDAQ	ADEA	Wed, Apr 19, 2017	13.87	14.05	13.77	13.81
3373	NASDAQ	ADEA	Tue, Apr 18, 2017	13.70	13.92	13.68	13.87
3372	NASDAQ	ADEA	Mon, Apr 17, 2017	13.83	13.96	13.70	13.81
3371	NASDAQ	ADEA	Thu, Apr 13, 2017	13.83	14.00	13.63	13.81
3370	NASDAQ	ADEA	Wed, Apr 12, 2017	14.00	14.03	13.87	13.90
3369	NASDAQ	ADEA	Tue, Apr 11, 2017	14.00	14.11	13.87	14.07
3368	NASDAQ	ADEA	Mon, Apr 10, 2017	14.13	14.29	14.00	14.05
3367	NASDAQ	ADEA	Fri, Apr 7, 2017	14.33	14.33	13.96	14.18
3366	NASDAQ	ADEA	Thu, Apr 6, 2017	14.13	14.37	13.98	14.33
3365	NASDAQ	ADEA	Wed, Apr 5, 2017	14.33	14.42	14.05	14.18
3364	NASDAQ	ADEA	Tue, Apr 4, 2017	14.18	14.37	14.16	14.29
3363	NASDAQ	ADEA	Mon, Apr 3, 2017	14.81	14.85	14.09	14.20
3362	NASDAQ	ADEA	Fri, Mar 31, 2017	14.85	15.05	14.63	14.74
3361	NASDAQ	ADEA	Thu, Mar 30, 2017	14.83	15.42	14.83	14.87
3360	NASDAQ	ADEA	Wed, Mar 29, 2017	15.44	15.52	14.79	14.81
3359	NASDAQ	ADEA	Tue, Mar 28, 2017	15.87	15.94	15.34	15.50
3358	NASDAQ	ADEA	Mon, Mar 27, 2017	16.09	16.15	15.65	15.94
3357	NASDAQ	ADEA	Fri, Mar 24, 2017	15.94	16.28	15.94	16.18
3356	NASDAQ	ADEA	Thu, Mar 23, 2017	15.85	15.94	15.63	15.85
3355	NASDAQ	ADEA	Wed, Mar 22, 2017	15.94	16.13	15.68	15.81
3354	NASDAQ	ADEA	Tue, Mar 21, 2017	16.44	16.46	15.85	15.98
3353	NASDAQ	ADEA	Mon, Mar 20, 2017	15.59	16.76	15.57	16.33
3352	NASDAQ	ADEA	Fri, Mar 17, 2017	15.24	15.59	15.24	15.55
3351	NASDAQ	ADEA	Thu, Mar 16, 2017	15.00	15.42	15.00	15.39
3350	NASDAQ	ADEA	Wed, Mar 15, 2017	14.94	15.02	14.87	14.94
3349	NASDAQ	ADEA	Tue, Mar 14, 2017	14.92	15.00	14.63	14.87
3348	NASDAQ	ADEA	Mon, Mar 13, 2017	14.68	15.00	14.66	15.00
3347	NASDAQ	ADEA	Fri, Mar 10, 2017	14.68	14.92	14.50	14.63
3346	NASDAQ	ADEA	Thu, Mar 9, 2017	14.68	14.98	14.68	14.68
3345	NASDAQ	ADEA	Wed, Mar 8, 2017	15.07	15.09	14.70	14.72
3344	NASDAQ	ADEA	Tue, Mar 7, 2017	14.98	15.20	14.89	15.00
3343	NASDAQ	ADEA	Mon, Mar 6, 2017	15.28	15.42	15.05	15.11
3342	NASDAQ	ADEA	Fri, Mar 3, 2017	15.28	15.42	15.18	15.37
3341	NASDAQ	ADEA	Thu, Mar 2, 2017	15.24	15.57	15.24	15.37
3340	NASDAQ	ADEA	Wed, Mar 1, 2017	15.63	15.78	15.15	15.52
3339	NASDAQ	ADEA	Tue, Feb 28, 2017	16.00	16.13	15.39	15.57
3338	NASDAQ	ADEA	Mon, Feb 27, 2017	16.28	16.52	15.98	16.02
3337	NASDAQ	ADEA	Fri, Feb 24, 2017	16.89	17.80	16.38	16.48
3336	NASDAQ	ADEA	Thu, Feb 23, 2017	19.34	19.34	17.39	17.80
3335	NASDAQ	ADEA	Wed, Feb 22, 2017	19.45	19.58	19.11	19.39
3334	NASDAQ	ADEA	Tue, Feb 21, 2017	19.19	19.58	19.19	19.48
3333	NASDAQ	ADEA	Fri, Feb 17, 2017	18.80	19.17	18.39	19.08
3332	NASDAQ	ADEA	Thu, Feb 16, 2017	19.06	19.28	18.95	19.28
3331	NASDAQ	ADEA	Wed, Feb 15, 2017	18.89	19.17	18.89	19.11
3330	NASDAQ	ADEA	Tue, Feb 14, 2017	19.04	19.06	18.76	19.00
3329	NASDAQ	ADEA	Mon, Feb 13, 2017	19.11	19.24	18.91	19.02
3328	NASDAQ	ADEA	Fri, Feb 10, 2017	19.11	19.24	18.89	19.04
3327	NASDAQ	ADEA	Thu, Feb 9, 2017	19.19	19.39	19.00	19.08
3326	NASDAQ	ADEA	Wed, Feb 8, 2017	19.67	19.67	19.04	19.15
3325	NASDAQ	ADEA	Tue, Feb 7, 2017	19.67	19.74	19.43	19.69
3324	NASDAQ	ADEA	Mon, Feb 6, 2017	19.76	19.84	19.56	19.61
3323	NASDAQ	ADEA	Fri, Feb 3, 2017	19.69	19.87	19.61	19.87
3322	NASDAQ	ADEA	Thu, Feb 2, 2017	19.56	19.74	19.45	19.54
3321	NASDAQ	ADEA	Wed, Feb 1, 2017	19.82	19.93	19.48	19.65
3320	NASDAQ	ADEA	Tue, Jan 31, 2017	19.39	19.68	19.13	19.63
3319	NASDAQ	ADEA	Mon, Jan 30, 2017	19.74	19.74	19.21	19.50
3318	NASDAQ	ADEA	Fri, Jan 27, 2017	19.80	19.93	19.26	19.89
3317	NASDAQ	ADEA	Thu, Jan 26, 2017	19.76	19.80	19.48	19.67
3316	NASDAQ	ADEA	Wed, Jan 25, 2017	19.54	19.87	19.34	19.78
3315	NASDAQ	ADEA	Tue, Jan 24, 2017	19.24	19.52	19.21	19.45
3314	NASDAQ	ADEA	Mon, Jan 23, 2017	18.78	19.21	18.78	19.21
3313	NASDAQ	ADEA	Fri, Jan 20, 2017	18.89	19.17	18.80	18.80
3312	NASDAQ	ADEA	Thu, Jan 19, 2017	18.98	19.18	18.76	18.85
3311	NASDAQ	ADEA	Wed, Jan 18, 2017	19.08	19.13	18.74	18.98
3310	NASDAQ	ADEA	Tue, Jan 17, 2017	19.15	19.19	18.85	19.06
3309	NASDAQ	ADEA	Fri, Jan 13, 2017	19.00	19.24	18.98	19.13
3308	NASDAQ	ADEA	Thu, Jan 12, 2017	19.15	19.15	18.67	18.91
3307	NASDAQ	ADEA	Wed, Jan 11, 2017	19.45	19.48	18.95	19.17
3306	NASDAQ	ADEA	Tue, Jan 10, 2017	19.02	19.54	18.95	19.50
3305	NASDAQ	ADEA	Mon, Jan 9, 2017	19.48	19.61	18.91	18.95
3304	NASDAQ	ADEA	Fri, Jan 6, 2017	19.82	19.95	19.51	19.52
3303	NASDAQ	ADEA	Thu, Jan 5, 2017	19.67	19.87	19.39	19.78
3302	NASDAQ	ADEA	Wed, Jan 4, 2017	19.54	19.93	19.36	19.67
3301	NASDAQ	ADEA	Tue, Jan 3, 2017	19.19	19.52	19.16	19.48
3300	NASDAQ	ADEA	Fri, Dec 30, 2016	19.39	19.43	19.13	19.19
3299	NASDAQ	ADEA	Thu, Dec 29, 2016	19.37	19.52	19.28	19.45
3298	NASDAQ	ADEA	Wed, Dec 28, 2016	19.13	19.60	19.13	19.32
3297	NASDAQ	ADEA	Tue, Dec 27, 2016	19.52	19.79	19.32	19.71
3296	NASDAQ	ADEA	Fri, Dec 23, 2016	19.32	19.48	19.30	19.43
3295	NASDAQ	ADEA	Thu, Dec 22, 2016	19.39	19.52	19.32	19.32
3294	NASDAQ	ADEA	Wed, Dec 21, 2016	19.50	19.74	19.34	19.37
3293	NASDAQ	ADEA	Tue, Dec 20, 2016	19.71	19.71	19.26	19.48
3292	NASDAQ	ADEA	Mon, Dec 19, 2016	19.54	19.67	19.50	19.58
3291	NASDAQ	ADEA	Fri, Dec 16, 2016	19.32	19.58	19.15	19.32
3290	NASDAQ	ADEA	Thu, Dec 15, 2016	18.89	19.31	18.85	19.21
3289	NASDAQ	ADEA	Wed, Dec 14, 2016	18.67	18.95	18.48	18.85
3288	NASDAQ	ADEA	Tue, Dec 13, 2016	18.54	18.78	18.28	18.67
3287	NASDAQ	ADEA	Mon, Dec 12, 2016	18.59	18.61	18.15	18.49
3286	NASDAQ	ADEA	Fri, Dec 9, 2016	18.30	18.65	18.02	18.63
3285	NASDAQ	ADEA	Thu, Dec 8, 2016	17.63	18.24	17.39	18.19
3284	NASDAQ	ADEA	Wed, Dec 7, 2016	17.46	17.69	17.29	17.63
3283	NASDAQ	ADEA	Tue, Dec 6, 2016	17.30	17.56	17.11	17.52
3282	NASDAQ	ADEA	Mon, Dec 5, 2016	17.20	17.37	17.04	17.28
3281	NASDAQ	ADEA	Fri, Dec 2, 2016	17.00	17.26	16.85	17.07
3280	NASDAQ	ADEA	Thu, Dec 1, 2016	17.30	17.50	16.89	16.98
3279	NASDAQ	ADEA	Wed, Nov 30, 2016	17.63	17.63	16.92	17.20
3278	NASDAQ	ADEA	Tue, Nov 29, 2016	17.46	17.65	17.41	17.52
3277	NASDAQ	ADEA	Mon, Nov 28, 2016	17.61	17.68	17.39	17.43
3276	NASDAQ	ADEA	Fri, Nov 25, 2016	17.59	17.63	17.48	17.61
3275	NASDAQ	ADEA	Wed, Nov 23, 2016	17.39	17.54	17.33	17.50
3274	NASDAQ	ADEA	Tue, Nov 22, 2016	17.46	17.58	17.26	17.54
3273	NASDAQ	ADEA	Mon, Nov 21, 2016	17.59	17.63	17.15	17.35
3272	NASDAQ	ADEA	Fri, Nov 18, 2016	17.48	17.59	17.24	17.46
3271	NASDAQ	ADEA	Thu, Nov 17, 2016	17.43	17.63	17.39	17.48
3270	NASDAQ	ADEA	Wed, Nov 16, 2016	17.00	17.46	17.00	17.43
3269	NASDAQ	ADEA	Tue, Nov 15, 2016	16.93	17.59	16.93	17.13
3268	NASDAQ	ADEA	Mon, Nov 14, 2016	17.24	17.54	16.72	16.89
3267	NASDAQ	ADEA	Fri, Nov 11, 2016	16.65	17.15	16.59	17.13
3266	NASDAQ	ADEA	Thu, Nov 10, 2016	17.00	17.20	16.39	16.65
3265	NASDAQ	ADEA	Wed, Nov 9, 2016	16.44	16.91	16.14	16.85
3264	NASDAQ	ADEA	Tue, Nov 8, 2016	16.44	16.74	16.41	16.61
3263	NASDAQ	ADEA	Mon, Nov 7, 2016	16.37	16.57	16.27	16.54
3262	NASDAQ	ADEA	Fri, Nov 4, 2016	16.20	16.39	15.91	16.22
3261	NASDAQ	ADEA	Thu, Nov 3, 2016	16.37	16.44	15.87	16.18
3260	NASDAQ	ADEA	Wed, Nov 2, 2016	16.50	16.91	16.33	16.33
3259	NASDAQ	ADEA	Tue, Nov 1, 2016	16.11	16.33	15.75	15.89
3258	NASDAQ	ADEA	Mon, Oct 31, 2016	16.09	16.13	15.89	16.11
3257	NASDAQ	ADEA	Fri, Oct 28, 2016	16.15	16.31	16.03	16.11
3256	NASDAQ	ADEA	Thu, Oct 27, 2016	16.28	16.41	16.09	16.11
3255	NASDAQ	ADEA	Wed, Oct 26, 2016	16.22	16.28	16.11	16.13
3254	NASDAQ	ADEA	Tue, Oct 25, 2016	16.41	16.54	16.22	16.28
3253	NASDAQ	ADEA	Mon, Oct 24, 2016	16.31	16.57	16.28	16.50
3252	NASDAQ	ADEA	Fri, Oct 21, 2016	16.20	16.35	16.13	16.20
3251	NASDAQ	ADEA	Thu, Oct 20, 2016	16.41	16.50	16.22	16.24
3250	NASDAQ	ADEA	Wed, Oct 19, 2016	16.35	16.61	16.24	16.48
3249	NASDAQ	ADEA	Tue, Oct 18, 2016	16.52	16.52	16.26	16.39
3248	NASDAQ	ADEA	Mon, Oct 17, 2016	16.39	16.52	16.26	16.28
3247	NASDAQ	ADEA	Fri, Oct 14, 2016	16.44	16.62	16.36	16.42
3246	NASDAQ	ADEA	Thu, Oct 13, 2016	16.48	16.49	16.29	16.41
3245	NASDAQ	ADEA	Wed, Oct 12, 2016	16.79	16.79	16.58	16.63
3244	NASDAQ	ADEA	Tue, Oct 11, 2016	17.05	17.05	16.59	16.74
3243	NASDAQ	ADEA	Mon, Oct 10, 2016	16.88	17.13	16.86	17.07
3242	NASDAQ	ADEA	Fri, Oct 7, 2016	16.97	17.02	16.72	16.94
3241	NASDAQ	ADEA	Thu, Oct 6, 2016	16.83	17.01	16.83	16.98
3240	NASDAQ	ADEA	Wed, Oct 5, 2016	16.93	17.15	16.84	16.87
3239	NASDAQ	ADEA	Tue, Oct 4, 2016	16.82	17.04	16.71	16.91
3238	NASDAQ	ADEA	Mon, Oct 3, 2016	16.68	16.88	16.58	16.83
3237	NASDAQ	ADEA	Fri, Sep 30, 2016	16.67	16.74	16.39	16.69
3236	NASDAQ	ADEA	Thu, Sep 29, 2016	16.57	16.61	16.35	16.56
3235	NASDAQ	ADEA	Wed, Sep 28, 2016	16.45	16.70	16.32	16.56
3234	NASDAQ	ADEA	Tue, Sep 27, 2016	16.48	16.50	16.35	16.42
3233	NASDAQ	ADEA	Mon, Sep 26, 2016	16.34	16.56	16.32	16.39
3232	NASDAQ	ADEA	Fri, Sep 23, 2016	16.69	16.69	16.24	16.40
3231	NASDAQ	ADEA	Thu, Sep 22, 2016	16.72	16.88	16.46	16.67
3230	NASDAQ	ADEA	Wed, Sep 21, 2016	15.37	16.13	15.37	16.12
3229	NASDAQ	ADEA	Tue, Sep 20, 2016	14.64	15.41	14.59	15.32
3228	NASDAQ	ADEA	Mon, Sep 19, 2016	14.56	14.77	14.52	14.54
3227	NASDAQ	ADEA	Fri, Sep 16, 2016	14.47	14.55	14.19	14.52
3226	NASDAQ	ADEA	Thu, Sep 15, 2016	14.16	14.43	13.99	14.42
3225	NASDAQ	ADEA	Wed, Sep 14, 2016	14.39	14.39	14.00	14.13
3224	NASDAQ	ADEA	Tue, Sep 13, 2016	14.51	14.70	14.34	14.36
3223	NASDAQ	ADEA	Mon, Sep 12, 2016	14.43	14.59	14.31	14.58
3222	NASDAQ	ADEA	Fri, Sep 9, 2016	14.50	14.54	14.42	14.48
3221	NASDAQ	ADEA	Thu, Sep 8, 2016	14.71	14.74	14.52	14.64
3220	NASDAQ	ADEA	Wed, Sep 7, 2016	14.72	14.75	14.60	14.74
3219	NASDAQ	ADEA	Tue, Sep 6, 2016	14.68	14.72	14.49	14.67
3218	NASDAQ	ADEA	Fri, Sep 2, 2016	14.68	14.69	14.53	14.67
3217	NASDAQ	ADEA	Thu, Sep 1, 2016	14.56	14.69	14.07	14.64
3216	NASDAQ	ADEA	Wed, Aug 31, 2016	14.65	14.72	14.49	14.56
3215	NASDAQ	ADEA	Tue, Aug 30, 2016	14.70	14.89	14.60	14.62
3214	NASDAQ	ADEA	Mon, Aug 29, 2016	14.65	14.83	14.63	14.69
3213	NASDAQ	ADEA	Fri, Aug 26, 2016	14.58	14.68	14.46	14.64
3212	NASDAQ	ADEA	Thu, Aug 25, 2016	14.40	14.61	14.34	14.57
3211	NASDAQ	ADEA	Wed, Aug 24, 2016	14.48	14.52	14.41	14.46
3210	NASDAQ	ADEA	Tue, Aug 23, 2016	14.41	14.49	14.38	14.45
3209	NASDAQ	ADEA	Mon, Aug 22, 2016	14.18	14.31	13.88	14.31
3208	NASDAQ	ADEA	Fri, Aug 19, 2016	14.34	14.46	14.25	14.26
3207	NASDAQ	ADEA	Thu, Aug 18, 2016	14.11	14.35	14.07	14.33
3206	NASDAQ	ADEA	Wed, Aug 17, 2016	14.07	14.26	13.91	14.18
3205	NASDAQ	ADEA	Tue, Aug 16, 2016	14.16	14.26	14.11	14.13
3204	NASDAQ	ADEA	Mon, Aug 15, 2016	13.94	14.29	13.94	14.22
3203	NASDAQ	ADEA	Fri, Aug 12, 2016	13.92	14.03	13.92	14.02
3202	NASDAQ	ADEA	Thu, Aug 11, 2016	13.97	14.08	13.95	13.95
3201	NASDAQ	ADEA	Wed, Aug 10, 2016	13.95	14.00	13.83	13.95
3200	NASDAQ	ADEA	Tue, Aug 9, 2016	13.90	13.99	13.78	13.95
3199	NASDAQ	ADEA	Mon, Aug 8, 2016	13.87	13.96	13.84	13.92
3198	NASDAQ	ADEA	Fri, Aug 5, 2016	13.68	13.90	13.65	13.86
3197	NASDAQ	ADEA	Thu, Aug 4, 2016	13.50	13.68	13.45	13.60
3196	NASDAQ	ADEA	Wed, Aug 3, 2016	13.07	13.50	12.55	13.47
3195	NASDAQ	ADEA	Tue, Aug 2, 2016	14.11	14.13	13.85	13.93
3194	NASDAQ	ADEA	Mon, Aug 1, 2016	14.00	14.17	13.92	14.17
3193	NASDAQ	ADEA	Fri, Jul 29, 2016	13.95	14.01	13.82	13.96
3192	NASDAQ	ADEA	Thu, Jul 28, 2016	14.12	14.13	13.93	13.93
3191	NASDAQ	ADEA	Wed, Jul 27, 2016	14.03	14.16	13.99	14.12
3190	NASDAQ	ADEA	Tue, Jul 26, 2016	13.89	14.07	13.83	14.06
3189	NASDAQ	ADEA	Mon, Jul 25, 2016	13.84	13.93	13.77	13.90
3188	NASDAQ	ADEA	Fri, Jul 22, 2016	14.05	14.05	13.71	13.81
3187	NASDAQ	ADEA	Thu, Jul 21, 2016	14.22	14.22	13.92	14.10
3186	NASDAQ	ADEA	Wed, Jul 20, 2016	14.04	14.22	13.93	14.19
3185	NASDAQ	ADEA	Tue, Jul 19, 2016	13.91	14.01	13.84	13.99
3184	NASDAQ	ADEA	Mon, Jul 18, 2016	14.00	14.05	13.92	13.92
3183	NASDAQ	ADEA	Fri, Jul 15, 2016	13.82	13.90	13.56	13.87
3182	NASDAQ	ADEA	Thu, Jul 14, 2016	13.94	13.99	13.73	13.79
3181	NASDAQ	ADEA	Wed, Jul 13, 2016	13.83	13.88	13.73	13.84
3180	NASDAQ	ADEA	Tue, Jul 12, 2016	13.61	13.81	13.50	13.76
3179	NASDAQ	ADEA	Mon, Jul 11, 2016	13.37	13.53	13.33	13.52
3178	NASDAQ	ADEA	Fri, Jul 8, 2016	13.07	13.37	13.05	13.34
3177	NASDAQ	ADEA	Thu, Jul 7, 2016	12.90	13.06	12.86	12.92
3176	NASDAQ	ADEA	Wed, Jul 6, 2016	12.83	13.04	12.73	12.84
3175	NASDAQ	ADEA	Tue, Jul 5, 2016	13.21	13.22	12.83	12.95
3174	NASDAQ	ADEA	Fri, Jul 1, 2016	13.27	13.45	13.11	13.31
3173	NASDAQ	ADEA	Thu, Jun 30, 2016	12.96	13.30	12.92	13.30
3172	NASDAQ	ADEA	Wed, Jun 29, 2016	13.07	13.18	12.90	12.94
3171	NASDAQ	ADEA	Tue, Jun 28, 2016	12.90	13.07	12.61	12.92
3170	NASDAQ	ADEA	Mon, Jun 27, 2016	13.16	13.28	12.77	12.80
3169	NASDAQ	ADEA	Fri, Jun 24, 2016	13.49	13.77	13.28	13.29
3168	NASDAQ	ADEA	Thu, Jun 23, 2016	13.83	14.11	13.73	14.11
3167	NASDAQ	ADEA	Wed, Jun 22, 2016	13.64	13.89	13.59	13.73
3166	NASDAQ	ADEA	Tue, Jun 21, 2016	13.73	13.84	13.51	13.65
3165	NASDAQ	ADEA	Mon, Jun 20, 2016	13.63	13.80	13.63	13.69
3164	NASDAQ	ADEA	Fri, Jun 17, 2016	13.71	13.78	13.30	13.43
3163	NASDAQ	ADEA	Thu, Jun 16, 2016	13.63	13.78	13.46	13.69
3162	NASDAQ	ADEA	Wed, Jun 15, 2016	13.97	13.98	13.74	13.75
3161	NASDAQ	ADEA	Tue, Jun 14, 2016	13.91	14.01	13.79	13.92
3160	NASDAQ	ADEA	Mon, Jun 13, 2016	13.93	14.17	13.88	13.98
3159	NASDAQ	ADEA	Fri, Jun 10, 2016	14.06	14.32	13.96	13.98
3158	NASDAQ	ADEA	Thu, Jun 9, 2016	14.16	14.29	14.08	14.23
3157	NASDAQ	ADEA	Wed, Jun 8, 2016	14.23	14.34	14.11	14.26
3156	NASDAQ	ADEA	Tue, Jun 7, 2016	14.28	14.43	14.22	14.25
3155	NASDAQ	ADEA	Mon, Jun 6, 2016	14.04	14.28	13.94	14.22
3154	NASDAQ	ADEA	Fri, Jun 3, 2016	14.18	14.20	13.82	14.05
3153	NASDAQ	ADEA	Thu, Jun 2, 2016	14.34	14.34	13.94	14.16
3152	NASDAQ	ADEA	Wed, Jun 1, 2016	14.00	14.50	13.93	14.43
3151	NASDAQ	ADEA	Tue, May 31, 2016	13.87	14.09	13.73	14.01
3150	NASDAQ	ADEA	Fri, May 27, 2016	13.69	13.89	13.68	13.84
3149	NASDAQ	ADEA	Thu, May 26, 2016	13.67	13.73	13.61	13.70
3148	NASDAQ	ADEA	Wed, May 25, 2016	13.87	13.87	13.49	13.64
3147	NASDAQ	ADEA	Tue, May 24, 2016	13.43	13.83	13.38	13.80
3146	NASDAQ	ADEA	Mon, May 23, 2016	13.31	13.46	13.23	13.27
3145	NASDAQ	ADEA	Fri, May 20, 2016	12.90	13.34	12.90	13.25
3144	NASDAQ	ADEA	Thu, May 19, 2016	12.75	13.16	12.69	12.88
3143	NASDAQ	ADEA	Wed, May 18, 2016	12.56	12.94	12.56	12.78
3142	NASDAQ	ADEA	Tue, May 17, 2016	13.15	13.19	12.53	12.59
3141	NASDAQ	ADEA	Mon, May 16, 2016	12.78	13.22	12.67	13.15
3140	NASDAQ	ADEA	Fri, May 13, 2016	12.92	13.11	12.74	12.81
3139	NASDAQ	ADEA	Thu, May 12, 2016	13.14	13.16	12.87	12.91
3138	NASDAQ	ADEA	Wed, May 11, 2016	13.28	13.46	13.08	13.09
3137	NASDAQ	ADEA	Tue, May 10, 2016	13.13	13.35	13.08	13.32
3136	NASDAQ	ADEA	Mon, May 9, 2016	13.17	13.30	13.04	13.12
3135	NASDAQ	ADEA	Fri, May 6, 2016	13.20	13.32	13.01	13.23
3134	NASDAQ	ADEA	Thu, May 5, 2016	13.39	13.52	13.19	13.20
3133	NASDAQ	ADEA	Wed, May 4, 2016	13.34	13.67	13.25	13.31
3132	NASDAQ	ADEA	Tue, May 3, 2016	13.49	14.20	13.37	13.46
3131	NASDAQ	ADEA	Mon, May 2, 2016	12.54	12.90	12.49	12.87
3130	NASDAQ	ADEA	Fri, Apr 29, 2016	12.71	12.71	12.41	12.47
3129	NASDAQ	ADEA	Thu, Apr 28, 2016	13.18	13.55	12.74	12.78
3128	NASDAQ	ADEA	Wed, Apr 27, 2016	12.92	13.09	12.86	13.03
3127	NASDAQ	ADEA	Tue, Apr 26, 2016	12.74	12.93	12.73	12.91
3126	NASDAQ	ADEA	Mon, Apr 25, 2016	12.81	12.82	12.57	12.66
3125	NASDAQ	ADEA	Fri, Apr 22, 2016	12.65	12.89	12.49	12.85
3124	NASDAQ	ADEA	Thu, Apr 21, 2016	12.70	12.71	12.57	12.63
3123	NASDAQ	ADEA	Wed, Apr 20, 2016	12.89	12.92	12.69	12.69
3122	NASDAQ	ADEA	Tue, Apr 19, 2016	13.03	13.04	12.79	12.87
3121	NASDAQ	ADEA	Mon, Apr 18, 2016	12.95	13.03	12.86	12.96
3120	NASDAQ	ADEA	Fri, Apr 15, 2016	12.97	13.04	12.88	12.95
3119	NASDAQ	ADEA	Thu, Apr 14, 2016	13.26	13.26	12.84	13.03
3118	NASDAQ	ADEA	Wed, Apr 13, 2016	13.08	13.27	13.02	13.27
3117	NASDAQ	ADEA	Tue, Apr 12, 2016	13.14	13.22	12.96	12.99
3116	NASDAQ	ADEA	Mon, Apr 11, 2016	13.14	13.50	13.08	13.11
3115	NASDAQ	ADEA	Fri, Apr 8, 2016	13.05	13.18	13.02	13.16
3114	NASDAQ	ADEA	Thu, Apr 7, 2016	13.14	13.15	12.87	12.94
3113	NASDAQ	ADEA	Wed, Apr 6, 2016	13.20	13.29	13.05	13.24
3112	NASDAQ	ADEA	Tue, Apr 5, 2016	13.46	13.46	13.46	13.19
3111	NASDAQ	ADEA	Mon, Apr 4, 2016	13.43	13.47	13.22	13.46
3110	NASDAQ	ADEA	Fri, Apr 1, 2016	13.31	13.50	13.23	13.42
3109	NASDAQ	ADEA	Thu, Mar 31, 2016	13.44	13.53	13.37	13.47
3108	NASDAQ	ADEA	Wed, Mar 30, 2016	13.50	13.59	13.37	13.47
3107	NASDAQ	ADEA	Tue, Mar 29, 2016	13.08	13.48	13.04	13.14
3106	NASDAQ	ADEA	Mon, Mar 28, 2016	13.21	13.23	13.01	13.14
3105	NASDAQ	ADEA	Thu, Mar 24, 2016	13.34	13.34	13.34	13.20
3104	NASDAQ	ADEA	Wed, Mar 23, 2016	13.55	13.76	13.34	13.34
3103	NASDAQ	ADEA	Tue, Mar 22, 2016	13.43	13.65	13.34	13.54
3102	NASDAQ	ADEA	Mon, Mar 21, 2016	13.45	13.75	13.33	13.47
3101	NASDAQ	ADEA	Fri, Mar 18, 2016	13.54	13.70	13.46	13.50
3100	NASDAQ	ADEA	Thu, Mar 17, 2016	12.96	13.60	12.89	13.49
3099	NASDAQ	ADEA	Wed, Mar 16, 2016	13.03	13.17	12.90	12.97
3098	NASDAQ	ADEA	Tue, Mar 15, 2016	13.00	13.00	13.00	13.05
3097	NASDAQ	ADEA	Mon, Mar 14, 2016	13.01	13.06	12.89	13.00
3096	NASDAQ	ADEA	Fri, Mar 11, 2016	12.87	13.08	12.77	13.07
3095	NASDAQ	ADEA	Thu, Mar 10, 2016	12.97	13.01	12.67	12.89
3094	NASDAQ	ADEA	Wed, Mar 9, 2016	12.72	12.72	12.72	12.89
3093	NASDAQ	ADEA	Tue, Mar 8, 2016	13.09	13.09	12.69	13.12
3092	NASDAQ	ADEA	Mon, Mar 7, 2016	12.94	13.13	12.93	13.12
3091	NASDAQ	ADEA	Fri, Mar 4, 2016	13.01	13.01	13.01	13.03
3090	NASDAQ	ADEA	Thu, Mar 3, 2016	13.07	13.07	13.07	13.01
3089	NASDAQ	ADEA	Wed, Mar 2, 2016	13.14	13.23	13.00	13.17
3088	NASDAQ	ADEA	Tue, Mar 1, 2016	12.80	12.80	12.80	13.17
3087	NASDAQ	ADEA	Mon, Feb 29, 2016	12.62	12.91	12.62	12.58
3086	NASDAQ	ADEA	Fri, Feb 26, 2016	12.74	12.74	12.74	12.58
3085	NASDAQ	ADEA	Thu, Feb 25, 2016	12.65	12.74	12.58	12.74
3084	NASDAQ	ADEA	Wed, Feb 24, 2016	12.26	12.74	12.26	12.68
3083	NASDAQ	ADEA	Tue, Feb 23, 2016	12.13	12.57	12.02	12.41
3082	NASDAQ	ADEA	Mon, Feb 22, 2016	12.18	12.38	11.99	12.25
3081	NASDAQ	ADEA	Fri, Feb 19, 2016	12.18	12.48	12.18	12.21
3080	NASDAQ	ADEA	Thu, Feb 18, 2016	12.20	12.49	11.62	12.21
3079	NASDAQ	ADEA	Wed, Feb 17, 2016	12.15	12.32	12.07	12.13
3078	NASDAQ	ADEA	Tue, Feb 16, 2016	11.65	12.19	11.60	12.04
3077	NASDAQ	ADEA	Fri, Feb 12, 2016	11.66	11.74	11.48	11.54
3076	NASDAQ	ADEA	Thu, Feb 11, 2016	11.51	11.69	11.38	11.55
3075	NASDAQ	ADEA	Wed, Feb 10, 2016	11.96	12.09	11.55	11.57
3074	NASDAQ	ADEA	Tue, Feb 9, 2016	11.88	12.13	11.67	11.88
3073	NASDAQ	ADEA	Mon, Feb 8, 2016	11.88	12.11	11.70	12.05
3072	NASDAQ	ADEA	Fri, Feb 5, 2016	12.71	12.73	11.98	11.99
3071	NASDAQ	ADEA	Thu, Feb 4, 2016	12.54	13.00	12.54	12.84
3070	NASDAQ	ADEA	Wed, Feb 3, 2016	12.84	12.91	11.80	12.48
3069	NASDAQ	ADEA	Tue, Feb 2, 2016	12.30	12.40	12.07	12.11
3068	NASDAQ	ADEA	Mon, Feb 1, 2016	12.41	12.64	12.35	12.41
3067	NASDAQ	ADEA	Fri, Jan 29, 2016	12.08	12.52	12.08	12.51
3066	NASDAQ	ADEA	Thu, Jan 28, 2016	12.29	12.35	12.05	12.19
3065	NASDAQ	ADEA	Wed, Jan 27, 2016	12.22	12.33	11.96	12.19
3064	NASDAQ	ADEA	Tue, Jan 26, 2016	12.01	12.25	11.85	12.24
3063	NASDAQ	ADEA	Mon, Jan 25, 2016	11.91	12.27	11.77	11.99
3062	NASDAQ	ADEA	Fri, Jan 22, 2016	11.96	12.15	11.91	11.94
3061	NASDAQ	ADEA	Thu, Jan 21, 2016	11.89	12.02	11.60	11.80
3060	NASDAQ	ADEA	Wed, Jan 20, 2016	11.59	12.05	11.40	11.89
3059	NASDAQ	ADEA	Tue, Jan 19, 2016	11.83	11.87	11.48	11.74
3058	NASDAQ	ADEA	Fri, Jan 15, 2016	11.55	11.78	11.42	11.73
3057	NASDAQ	ADEA	Thu, Jan 14, 2016	11.72	12.02	11.61	11.92
3056	NASDAQ	ADEA	Wed, Jan 13, 2016	12.05	12.13	11.59	11.64
3055	NASDAQ	ADEA	Tue, Jan 12, 2016	11.93	12.43	11.76	12.04
3054	NASDAQ	ADEA	Mon, Jan 11, 2016	11.90	12.00	11.70	11.81
3053	NASDAQ	ADEA	Fri, Jan 8, 2016	12.19	12.36	11.83	11.85
3052	NASDAQ	ADEA	Thu, Jan 7, 2016	12.21	12.42	12.02	12.19
3051	NASDAQ	ADEA	Wed, Jan 6, 2016	12.45	12.66	12.31	12.41
3050	NASDAQ	ADEA	Tue, Jan 5, 2016	12.78	12.78	12.46	12.56
3049	NASDAQ	ADEA	Mon, Jan 4, 2016	12.75	12.78	12.46	12.72
3048	NASDAQ	ADEA	Thu, Dec 31, 2015	13.29	13.38	13.03	13.03
3047	NASDAQ	ADEA	Wed, Dec 30, 2015	13.61	13.69	13.38	13.39
3046	NASDAQ	ADEA	Tue, Dec 29, 2015	13.77	13.89	13.65	13.73
3045	NASDAQ	ADEA	Mon, Dec 28, 2015	13.77	13.80	13.56	13.67
3044	NASDAQ	ADEA	Thu, Dec 24, 2015	13.69	13.97	13.64	13.84
3043	NASDAQ	ADEA	Wed, Dec 23, 2015	13.79	13.87	13.68	13.71
3042	NASDAQ	ADEA	Tue, Dec 22, 2015	13.75	13.80	13.56	13.76
3041	NASDAQ	ADEA	Mon, Dec 21, 2015	13.69	13.84	13.55	13.74
3040	NASDAQ	ADEA	Fri, Dec 18, 2015	13.69	13.81	13.52	13.67
3039	NASDAQ	ADEA	Thu, Dec 17, 2015	14.19	14.27	13.75	13.75
3038	NASDAQ	ADEA	Wed, Dec 16, 2015	14.28	14.28	14.00	14.15
3037	NASDAQ	ADEA	Tue, Dec 15, 2015	14.16	14.32	13.97	14.26
3036	NASDAQ	ADEA	Mon, Dec 14, 2015	13.94	14.09	13.86	14.01
3035	NASDAQ	ADEA	Fri, Dec 11, 2015	13.79	14.09	13.79	13.92
3034	NASDAQ	ADEA	Thu, Dec 10, 2015	14.08	14.33	13.99	14.02
3033	NASDAQ	ADEA	Wed, Dec 9, 2015	14.17	14.37	14.07	14.09
3032	NASDAQ	ADEA	Tue, Dec 8, 2015	14.21	14.39	14.11	14.26
3031	NASDAQ	ADEA	Mon, Dec 7, 2015	14.56	14.76	14.26	14.37
3030	NASDAQ	ADEA	Fri, Dec 4, 2015	14.19	14.72	14.19	14.62
3029	NASDAQ	ADEA	Thu, Dec 3, 2015	14.66	14.72	14.21	14.21
3028	NASDAQ	ADEA	Wed, Dec 2, 2015	14.67	14.80	14.55	14.66
3027	NASDAQ	ADEA	Tue, Dec 1, 2015	13.93	14.66	13.92	14.63
3026	NASDAQ	ADEA	Mon, Nov 30, 2015	14.19	14.19	13.81	13.83
3025	NASDAQ	ADEA	Fri, Nov 27, 2015	14.04	14.23	14.01	14.22
3024	NASDAQ	ADEA	Wed, Nov 25, 2015	13.91	14.12	13.86	14.06
3023	NASDAQ	ADEA	Tue, Nov 24, 2015	13.88	14.00	13.72	13.91
3022	NASDAQ	ADEA	Mon, Nov 23, 2015	14.01	14.25	13.95	13.97
3021	NASDAQ	ADEA	Fri, Nov 20, 2015	13.94	14.34	13.87	13.98
3020	NASDAQ	ADEA	Thu, Nov 19, 2015	14.17	14.18	13.89	13.90
3019	NASDAQ	ADEA	Wed, Nov 18, 2015	13.86	14.17	13.69	14.14
3018	NASDAQ	ADEA	Tue, Nov 17, 2015	14.26	14.26	13.92	13.93
3017	NASDAQ	ADEA	Mon, Nov 16, 2015	14.19	14.31	13.99	14.20
3016	NASDAQ	ADEA	Fri, Nov 13, 2015	14.12	14.31	14.10	14.16
3015	NASDAQ	ADEA	Thu, Nov 12, 2015	14.34	14.50	14.18	14.19
3014	NASDAQ	ADEA	Wed, Nov 11, 2015	14.58	14.59	14.29	14.33
3013	NASDAQ	ADEA	Tue, Nov 10, 2015	14.55	14.71	14.34	14.52
3012	NASDAQ	ADEA	Mon, Nov 9, 2015	14.63	14.76	14.55	14.62
3011	NASDAQ	ADEA	Fri, Nov 6, 2015	14.95	15.16	14.64	14.70
3010	NASDAQ	ADEA	Thu, Nov 5, 2015	16.01	16.05	14.93	14.95
3009	NASDAQ	ADEA	Wed, Nov 4, 2015	15.85	16.44	15.72	15.96
3008	NASDAQ	ADEA	Tue, Nov 3, 2015	15.45	15.71	15.37	15.62
3007	NASDAQ	ADEA	Mon, Nov 2, 2015	15.22	15.58	15.08	15.54
3006	NASDAQ	ADEA	Fri, Oct 30, 2015	15.15	15.31	15.10	15.18
3005	NASDAQ	ADEA	Thu, Oct 29, 2015	15.38	15.45	14.89	15.13
3004	NASDAQ	ADEA	Wed, Oct 28, 2015	15.02	15.54	14.99	15.52
3003	NASDAQ	ADEA	Tue, Oct 27, 2015	14.95	15.05	14.86	14.98
3002	NASDAQ	ADEA	Mon, Oct 26, 2015	14.99	15.08	14.86	14.98
3001	NASDAQ	ADEA	Fri, Oct 23, 2015	14.98	15.07	14.78	15.07
3000	NASDAQ	ADEA	Thu, Oct 22, 2015	14.63	14.89	14.63	14.85
2999	NASDAQ	ADEA	Wed, Oct 21, 2015	14.96	15.05	14.55	14.56
2998	NASDAQ	ADEA	Tue, Oct 20, 2015	14.47	14.83	14.40	14.80
2997	NASDAQ	ADEA	Mon, Oct 19, 2015	14.38	14.48	14.17	14.47
2996	NASDAQ	ADEA	Fri, Oct 16, 2015	14.47	14.58	14.36	14.38
2995	NASDAQ	ADEA	Thu, Oct 15, 2015	14.42	14.55	14.17	14.44
2994	NASDAQ	ADEA	Wed, Oct 14, 2015	14.36	14.69	14.30	14.44
2993	NASDAQ	ADEA	Tue, Oct 13, 2015	14.37	14.65	14.33	14.33
2992	NASDAQ	ADEA	Mon, Oct 12, 2015	14.44	14.61	14.33	14.49
2991	NASDAQ	ADEA	Fri, Oct 9, 2015	14.66	14.76	14.37	14.43
2990	NASDAQ	ADEA	Thu, Oct 8, 2015	14.77	14.77	14.36	14.66
2989	NASDAQ	ADEA	Wed, Oct 7, 2015	14.28	14.77	14.20	14.76
2988	NASDAQ	ADEA	Tue, Oct 6, 2015	14.18	14.42	14.00	14.16
2987	NASDAQ	ADEA	Mon, Oct 5, 2015	13.86	14.23	13.64	14.11
2986	NASDAQ	ADEA	Fri, Oct 2, 2015	13.79	14.26	13.55	14.21
2985	NASDAQ	ADEA	Thu, Oct 1, 2015	14.02	14.08	13.68	13.90
2984	NASDAQ	ADEA	Wed, Sep 30, 2015	14.16	14.24	13.98	14.07
2983	NASDAQ	ADEA	Tue, Sep 29, 2015	14.04	14.11	13.90	14.00
2982	NASDAQ	ADEA	Mon, Sep 28, 2015	14.24	14.29	14.01	14.04
2981	NASDAQ	ADEA	Fri, Sep 25, 2015	14.47	14.48	14.22	14.31
2980	NASDAQ	ADEA	Thu, Sep 24, 2015	14.16	14.34	14.03	14.31
2979	NASDAQ	ADEA	Wed, Sep 23, 2015	14.32	14.40	14.17	14.21
2978	NASDAQ	ADEA	Tue, Sep 22, 2015	14.62	14.67	14.29	14.36
2977	NASDAQ	ADEA	Mon, Sep 21, 2015	15.38	15.38	14.67	14.79
2976	NASDAQ	ADEA	Fri, Sep 18, 2015	14.77	15.35	14.77	15.22
2975	NASDAQ	ADEA	Thu, Sep 17, 2015	14.92	15.01	14.80	14.95
2974	NASDAQ	ADEA	Wed, Sep 16, 2015	15.05	15.09	14.86	14.90
2973	NASDAQ	ADEA	Tue, Sep 15, 2015	14.98	15.13	14.96	14.98
2972	NASDAQ	ADEA	Mon, Sep 14, 2015	15.27	15.46	14.95	14.97
2971	NASDAQ	ADEA	Fri, Sep 11, 2015	14.94	15.21	14.85	15.19
2970	NASDAQ	ADEA	Thu, Sep 10, 2015	14.88	15.15	14.71	15.10
2969	NASDAQ	ADEA	Wed, Sep 9, 2015	15.06	15.18	14.64	14.87
2968	NASDAQ	ADEA	Tue, Sep 8, 2015	14.68	15.07	14.47	15.02
2967	NASDAQ	ADEA	Fri, Sep 4, 2015	14.36	14.59	14.26	14.42
2966	NASDAQ	ADEA	Thu, Sep 3, 2015	14.37	14.66	14.36	14.53
2965	NASDAQ	ADEA	Wed, Sep 2, 2015	14.16	14.38	14.00	14.30
2964	NASDAQ	ADEA	Tue, Sep 1, 2015	13.97	14.28	13.92	14.00
2963	NASDAQ	ADEA	Mon, Aug 31, 2015	14.26	14.41	14.17	14.22
2962	NASDAQ	ADEA	Fri, Aug 28, 2015	14.36	14.54	14.16	14.32
2961	NASDAQ	ADEA	Thu, Aug 27, 2015	14.41	14.56	14.15	14.50
2960	NASDAQ	ADEA	Wed, Aug 26, 2015	14.12	14.38	13.95	14.33
2959	NASDAQ	ADEA	Tue, Aug 25, 2015	14.12	14.33	13.81	13.88
2958	NASDAQ	ADEA	Mon, Aug 24, 2015	13.77	14.24	13.30	13.71
2957	NASDAQ	ADEA	Fri, Aug 21, 2015	14.23	14.69	14.17	14.31
2956	NASDAQ	ADEA	Thu, Aug 20, 2015	14.86	14.87	14.44	14.44
2955	NASDAQ	ADEA	Wed, Aug 19, 2015	14.97	15.18	14.81	14.98
2954	NASDAQ	ADEA	Tue, Aug 18, 2015	15.38	15.39	15.00	15.02
2953	NASDAQ	ADEA	Mon, Aug 17, 2015	15.00	15.44	14.94	15.38
2952	NASDAQ	ADEA	Fri, Aug 14, 2015	15.03	15.10	14.79	15.02
2951	NASDAQ	ADEA	Thu, Aug 13, 2015	15.46	15.59	15.10	15.11
2950	NASDAQ	ADEA	Wed, Aug 12, 2015	15.65	15.65	15.28	15.45
2949	NASDAQ	ADEA	Tue, Aug 11, 2015	15.78	15.88	15.58	15.67
2948	NASDAQ	ADEA	Mon, Aug 10, 2015	16.07	16.27	15.75	15.85
2947	NASDAQ	ADEA	Fri, Aug 7, 2015	15.84	16.07	15.67	16.04
2946	NASDAQ	ADEA	Thu, Aug 6, 2015	16.00	16.20	15.75	15.89
2945	NASDAQ	ADEA	Wed, Aug 5, 2015	16.57	16.76	15.88	15.91
2944	NASDAQ	ADEA	Tue, Aug 4, 2015	16.06	17.35	15.93	16.47
2943	NASDAQ	ADEA	Mon, Aug 3, 2015	15.04	15.17	14.89	15.04
2942	NASDAQ	ADEA	Fri, Jul 31, 2015	15.22	15.22	14.88	15.05
2941	NASDAQ	ADEA	Thu, Jul 30, 2015	14.77	15.42	14.77	15.27
2940	NASDAQ	ADEA	Wed, Jul 29, 2015	15.00	15.01	14.76	14.87
2939	NASDAQ	ADEA	Tue, Jul 28, 2015	14.96	15.19	14.76	15.02
2938	NASDAQ	ADEA	Mon, Jul 27, 2015	14.91	15.12	14.73	14.94
2937	NASDAQ	ADEA	Fri, Jul 24, 2015	15.17	15.25	15.01	15.04
2936	NASDAQ	ADEA	Thu, Jul 23, 2015	15.21	15.55	15.16	15.20
2935	NASDAQ	ADEA	Wed, Jul 22, 2015	15.15	15.29	14.96	15.21
2934	NASDAQ	ADEA	Tue, Jul 21, 2015	15.23	15.40	15.20	15.35
2933	NASDAQ	ADEA	Mon, Jul 20, 2015	15.57	15.59	15.24	15.26
2932	NASDAQ	ADEA	Fri, Jul 17, 2015	15.42	15.47	15.16	15.41
2931	NASDAQ	ADEA	Thu, Jul 16, 2015	15.58	15.58	15.26	15.42
2930	NASDAQ	ADEA	Wed, Jul 15, 2015	15.63	15.72	15.41	15.48
2929	NASDAQ	ADEA	Tue, Jul 14, 2015	15.79	15.79	15.56	15.67
2928	NASDAQ	ADEA	Mon, Jul 13, 2015	15.67	15.85	15.57	15.75
2927	NASDAQ	ADEA	Fri, Jul 10, 2015	15.83	15.83	15.47	15.60
2926	NASDAQ	ADEA	Thu, Jul 9, 2015	16.04	16.12	15.53	15.59
2925	NASDAQ	ADEA	Wed, Jul 8, 2015	16.20	16.29	15.81	15.87
2924	NASDAQ	ADEA	Tue, Jul 7, 2015	16.39	16.44	15.85	16.35
2923	NASDAQ	ADEA	Mon, Jul 6, 2015	16.43	16.59	16.38	16.39
2922	NASDAQ	ADEA	Thu, Jul 2, 2015	16.51	16.61	16.41	16.54
2921	NASDAQ	ADEA	Wed, Jul 1, 2015	16.55	16.61	16.41	16.45
2920	NASDAQ	ADEA	Tue, Jun 30, 2015	16.62	16.63	16.41	16.49
2919	NASDAQ	ADEA	Mon, Jun 29, 2015	16.43	16.74	16.39	16.44
2918	NASDAQ	ADEA	Fri, Jun 26, 2015	17.09	17.11	16.51	16.61
2917	NASDAQ	ADEA	Thu, Jun 25, 2015	17.13	17.22	17.00	17.11
2916	NASDAQ	ADEA	Wed, Jun 24, 2015	17.11	17.17	17.01	17.10
2915	NASDAQ	ADEA	Tue, Jun 23, 2015	17.27	17.27	16.93	17.20
2914	NASDAQ	ADEA	Mon, Jun 22, 2015	16.96	17.23	16.84	17.15
2913	NASDAQ	ADEA	Fri, Jun 19, 2015	16.57	16.89	16.43	16.84
2912	NASDAQ	ADEA	Thu, Jun 18, 2015	16.46	16.69	16.33	16.54
2911	NASDAQ	ADEA	Wed, Jun 17, 2015	16.57	16.67	16.49	16.51
2910	NASDAQ	ADEA	Tue, Jun 16, 2015	16.67	16.80	16.51	16.57
2909	NASDAQ	ADEA	Mon, Jun 15, 2015	16.40	16.82	16.36	16.78
2908	NASDAQ	ADEA	Fri, Jun 12, 2015	16.70	16.78	16.59	16.60
2907	NASDAQ	ADEA	Thu, Jun 11, 2015	16.95	17.03	16.73	16.79
2906	NASDAQ	ADEA	Wed, Jun 10, 2015	16.67	17.04	16.63	16.95
2905	NASDAQ	ADEA	Tue, Jun 9, 2015	16.48	16.68	16.37	16.60
2904	NASDAQ	ADEA	Mon, Jun 8, 2015	16.60	16.86	16.46	16.47
2903	NASDAQ	ADEA	Fri, Jun 5, 2015	16.77	16.85	16.54	16.74
2902	NASDAQ	ADEA	Thu, Jun 4, 2015	16.69	16.98	16.63	16.83
2901	NASDAQ	ADEA	Wed, Jun 3, 2015	16.87	16.91	16.69	16.78
2900	NASDAQ	ADEA	Tue, Jun 2, 2015	16.89	16.93	16.58	16.76
2899	NASDAQ	ADEA	Mon, Jun 1, 2015	16.78	17.12	16.51	17.00
2898	NASDAQ	ADEA	Fri, May 29, 2015	16.85	17.00	16.68	16.74
2897	NASDAQ	ADEA	Thu, May 28, 2015	16.94	17.11	16.64	16.88
2896	NASDAQ	ADEA	Wed, May 27, 2015	16.60	17.09	16.52	17.00
2895	NASDAQ	ADEA	Tue, May 26, 2015	16.74	16.74	16.37	16.54
2894	NASDAQ	ADEA	Fri, May 22, 2015	16.77	16.94	16.68	16.82
2893	NASDAQ	ADEA	Thu, May 21, 2015	16.93	16.95	16.75	16.85
2892	NASDAQ	ADEA	Wed, May 20, 2015	16.89	17.15	16.80	16.95
2891	NASDAQ	ADEA	Tue, May 19, 2015	16.93	17.04	16.81	16.90
2890	NASDAQ	ADEA	Mon, May 18, 2015	16.82	16.95	16.71	16.90
2889	NASDAQ	ADEA	Fri, May 15, 2015	17.08	17.11	16.76	16.79
2888	NASDAQ	ADEA	Thu, May 14, 2015	17.18	17.26	16.95	17.11
2887	NASDAQ	ADEA	Wed, May 13, 2015	17.15	17.26	17.03	17.08
2886	NASDAQ	ADEA	Tue, May 12, 2015	16.96	17.26	16.83	17.06
2885	NASDAQ	ADEA	Mon, May 11, 2015	16.76	16.99	16.71	16.83
2884	NASDAQ	ADEA	Fri, May 8, 2015	16.80	17.03	16.71	16.78
2883	NASDAQ	ADEA	Thu, May 7, 2015	16.54	16.84	16.20	16.68
2882	NASDAQ	ADEA	Wed, May 6, 2015	16.50	17.45	16.29	16.60
2881	NASDAQ	ADEA	Tue, May 5, 2015	16.08	16.19	15.62	15.83
2880	NASDAQ	ADEA	Mon, May 4, 2015	16.17	16.40	16.11	16.26
2879	NASDAQ	ADEA	Fri, May 1, 2015	15.76	16.17	15.76	16.10
2878	NASDAQ	ADEA	Thu, Apr 30, 2015	16.13	16.20	15.45	15.68
2877	NASDAQ	ADEA	Wed, Apr 29, 2015	16.18	16.37	16.09	16.22
2876	NASDAQ	ADEA	Tue, Apr 28, 2015	16.60	16.74	16.19	16.29
2875	NASDAQ	ADEA	Mon, Apr 27, 2015	16.67	17.06	16.52	16.58
2874	NASDAQ	ADEA	Fri, Apr 24, 2015	17.20	17.21	16.56	16.67
2873	NASDAQ	ADEA	Thu, Apr 23, 2015	17.25	17.34	16.90	17.18
2872	NASDAQ	ADEA	Wed, Apr 22, 2015	17.20	17.39	17.07	17.30
2871	NASDAQ	ADEA	Tue, Apr 21, 2015	16.86	17.26	16.82	17.13
2870	NASDAQ	ADEA	Mon, Apr 20, 2015	16.56	16.83	16.54	16.77
2869	NASDAQ	ADEA	Fri, Apr 17, 2015	16.29	16.64	16.17	16.56
2868	NASDAQ	ADEA	Thu, Apr 16, 2015	16.72	16.88	16.35	16.42
2867	NASDAQ	ADEA	Wed, Apr 15, 2015	16.85	17.06	16.81	16.82
2866	NASDAQ	ADEA	Tue, Apr 14, 2015	17.37	17.45	16.80	16.84
2865	NASDAQ	ADEA	Mon, Apr 13, 2015	17.54	17.56	17.20	17.36
2864	NASDAQ	ADEA	Fri, Apr 10, 2015	17.66	17.78	17.41	17.54
2863	NASDAQ	ADEA	Thu, Apr 9, 2015	17.69	17.87	17.32	17.56
2862	NASDAQ	ADEA	Wed, Apr 8, 2015	17.32	17.70	17.25	17.69
2861	NASDAQ	ADEA	Tue, Apr 7, 2015	17.64	17.73	17.36	17.36
2860	NASDAQ	ADEA	Mon, Apr 6, 2015	17.59	17.95	17.40	17.65
2859	NASDAQ	ADEA	Thu, Apr 2, 2015	17.76	18.07	17.57	17.66
2858	NASDAQ	ADEA	Wed, Apr 1, 2015	17.49	17.69	17.07	17.67
2857	NASDAQ	ADEA	Tue, Mar 31, 2015	17.50	17.54	16.97	17.49
2856	NASDAQ	ADEA	Mon, Mar 30, 2015	17.36	17.69	17.36	17.51
2855	NASDAQ	ADEA	Fri, Mar 27, 2015	17.32	17.59	16.91	17.33
2854	NASDAQ	ADEA	Thu, Mar 26, 2015	17.38	17.56	17.07	17.36
2853	NASDAQ	ADEA	Wed, Mar 25, 2015	18.72	18.72	17.18	17.47
2852	NASDAQ	ADEA	Tue, Mar 24, 2015	18.76	18.89	18.55	18.62
2851	NASDAQ	ADEA	Mon, Mar 23, 2015	18.94	18.98	18.78	18.81
2850	NASDAQ	ADEA	Fri, Mar 20, 2015	18.69	18.93	18.09	18.91
2849	NASDAQ	ADEA	Thu, Mar 19, 2015	18.38	18.93	18.35	18.53
2848	NASDAQ	ADEA	Wed, Mar 18, 2015	17.43	18.44	17.26	18.32
2847	NASDAQ	ADEA	Tue, Mar 17, 2015	17.13	17.53	17.05	17.49
2846	NASDAQ	ADEA	Mon, Mar 16, 2015	17.24	17.38	17.08	17.23
2845	NASDAQ	ADEA	Fri, Mar 13, 2015	17.06	17.22	16.93	17.12
2844	NASDAQ	ADEA	Thu, Mar 12, 2015	17.23	17.26	16.87	17.03
2843	NASDAQ	ADEA	Wed, Mar 11, 2015	17.18	17.36	17.08	17.26
2842	NASDAQ	ADEA	Tue, Mar 10, 2015	17.14	17.38	17.01	17.10
2841	NASDAQ	ADEA	Mon, Mar 9, 2015	17.34	17.46	17.14	17.32
2840	NASDAQ	ADEA	Fri, Mar 6, 2015	17.19	17.42	17.06	17.33
2839	NASDAQ	ADEA	Thu, Mar 5, 2015	17.20	17.32	16.92	17.22
2838	NASDAQ	ADEA	Wed, Mar 4, 2015	17.93	18.12	17.20	17.20
2837	NASDAQ	ADEA	Tue, Mar 3, 2015	18.10	18.25	17.76	18.12
2836	NASDAQ	ADEA	Mon, Mar 2, 2015	17.42	18.23	17.42	18.21
2835	NASDAQ	ADEA	Fri, Feb 27, 2015	17.37	17.67	17.35	17.40
2834	NASDAQ	ADEA	Thu, Feb 26, 2015	17.53	17.54	17.26	17.38
2833	NASDAQ	ADEA	Wed, Feb 25, 2015	17.37	17.49	17.20	17.46
2832	NASDAQ	ADEA	Tue, Feb 24, 2015	17.49	17.58	17.32	17.40
2831	NASDAQ	ADEA	Mon, Feb 23, 2015	17.36	17.42	17.10	17.41
2830	NASDAQ	ADEA	Fri, Feb 20, 2015	17.15	17.42	17.09	17.33
2829	NASDAQ	ADEA	Thu, Feb 19, 2015	17.20	17.37	17.10	17.14
2828	NASDAQ	ADEA	Wed, Feb 18, 2015	17.28	17.55	17.08	17.27
2827	NASDAQ	ADEA	Tue, Feb 17, 2015	17.15	17.38	16.92	17.33
2826	NASDAQ	ADEA	Fri, Feb 13, 2015	17.07	17.20	16.80	17.05
2825	NASDAQ	ADEA	Thu, Feb 12, 2015	18.24	18.35	16.84	17.07
2824	NASDAQ	ADEA	Wed, Feb 11, 2015	17.89	18.52	17.37	18.19
2823	NASDAQ	ADEA	Tue, Feb 10, 2015	16.79	17.26	16.78	17.23
2822	NASDAQ	ADEA	Mon, Feb 9, 2015	16.91	16.99	16.55	16.72
2821	NASDAQ	ADEA	Fri, Feb 6, 2015	16.96	17.11	16.82	16.91
2820	NASDAQ	ADEA	Thu, Feb 5, 2015	16.91	17.12	16.74	17.02
2819	NASDAQ	ADEA	Wed, Feb 4, 2015	16.57	16.89	16.57	16.80
2818	NASDAQ	ADEA	Tue, Feb 3, 2015	16.33	16.70	16.29	16.68
2817	NASDAQ	ADEA	Mon, Feb 2, 2015	16.09	16.27	15.69	16.22
2816	NASDAQ	ADEA	Fri, Jan 30, 2015	16.54	16.80	16.04	16.10
2815	NASDAQ	ADEA	Thu, Jan 29, 2015	16.20	16.77	16.12	16.65
2814	NASDAQ	ADEA	Wed, Jan 28, 2015	16.23	16.46	16.08	16.15
2813	NASDAQ	ADEA	Tue, Jan 27, 2015	16.08	16.33	16.04	16.21
2812	NASDAQ	ADEA	Mon, Jan 26, 2015	16.20	16.33	16.00	16.28
2811	NASDAQ	ADEA	Fri, Jan 23, 2015	16.30	16.33	16.01	16.18
2810	NASDAQ	ADEA	Thu, Jan 22, 2015	16.02	16.32	15.74	16.30
2809	NASDAQ	ADEA	Wed, Jan 21, 2015	16.19	16.27	15.80	15.97
2808	NASDAQ	ADEA	Tue, Jan 20, 2015	16.22	16.44	15.80	16.18
2807	NASDAQ	ADEA	Fri, Jan 16, 2015	14.63	16.20	14.59	16.16
2806	NASDAQ	ADEA	Thu, Jan 15, 2015	14.74	14.86	14.51	14.57
2805	NASDAQ	ADEA	Wed, Jan 14, 2015	14.56	14.89	14.51	14.68
2804	NASDAQ	ADEA	Tue, Jan 13, 2015	14.71	15.09	14.50	14.66
2803	NASDAQ	ADEA	Mon, Jan 12, 2015	14.66	14.67	14.50	14.57
2802	NASDAQ	ADEA	Fri, Jan 9, 2015	14.81	14.88	14.49	14.63
2801	NASDAQ	ADEA	Thu, Jan 8, 2015	14.48	14.80	14.48	14.75
2800	NASDAQ	ADEA	Wed, Jan 7, 2015	14.43	14.54	14.24	14.33
2799	NASDAQ	ADEA	Tue, Jan 6, 2015	14.98	15.01	14.28	14.37
2798	NASDAQ	ADEA	Mon, Jan 5, 2015	15.28	15.29	14.96	14.98
2797	NASDAQ	ADEA	Fri, Jan 2, 2015	15.63	15.77	15.24	15.40
2796	NASDAQ	ADEA	Wed, Dec 31, 2014	15.80	15.91	15.51	15.53
2795	NASDAQ	ADEA	Tue, Dec 30, 2014	15.83	16.00	15.75	15.76
2794	NASDAQ	ADEA	Mon, Dec 29, 2014	15.99	16.02	15.85	15.89
2793	NASDAQ	ADEA	Fri, Dec 26, 2014	15.92	16.06	15.88	16.00
2792	NASDAQ	ADEA	Wed, Dec 24, 2014	15.49	15.91	15.49	15.81
2791	NASDAQ	ADEA	Tue, Dec 23, 2014	15.20	15.52	15.19	15.45
2790	NASDAQ	ADEA	Mon, Dec 22, 2014	15.13	15.13	14.80	15.09
2789	NASDAQ	ADEA	Fri, Dec 19, 2014	15.28	15.28	14.81	15.03
2788	NASDAQ	ADEA	Thu, Dec 18, 2014	15.36	15.59	14.99	15.20
2787	NASDAQ	ADEA	Wed, Dec 17, 2014	15.05	15.12	14.76	15.12
2786	NASDAQ	ADEA	Tue, Dec 16, 2014	14.99	15.22	14.89	15.03
2785	NASDAQ	ADEA	Mon, Dec 15, 2014	15.26	15.52	14.95	15.06
2784	NASDAQ	ADEA	Fri, Dec 12, 2014	15.32	15.61	15.15	15.15
2783	NASDAQ	ADEA	Thu, Dec 11, 2014	15.68	15.88	15.47	15.52
2782	NASDAQ	ADEA	Wed, Dec 10, 2014	15.70	16.00	15.51	15.61
2781	NASDAQ	ADEA	Tue, Dec 9, 2014	15.16	15.62	15.09	15.61
2780	NASDAQ	ADEA	Mon, Dec 8, 2014	15.13	15.37	15.10	15.31
2779	NASDAQ	ADEA	Fri, Dec 5, 2014	15.15	15.25	14.84	15.14
2778	NASDAQ	ADEA	Thu, Dec 4, 2014	15.15	15.31	15.05	15.16
2777	NASDAQ	ADEA	Wed, Dec 3, 2014	15.09	15.25	14.98	15.07
2776	NASDAQ	ADEA	Tue, Dec 2, 2014	14.91	15.21	14.87	15.02
2775	NASDAQ	ADEA	Mon, Dec 1, 2014	14.90	15.26	14.82	14.94
2774	NASDAQ	ADEA	Fri, Nov 28, 2014	15.04	15.17	14.79	14.84
2773	NASDAQ	ADEA	Wed, Nov 26, 2014	15.00	15.08	14.91	15.02
2772	NASDAQ	ADEA	Tue, Nov 25, 2014	14.76	15.02	14.74	14.91
2771	NASDAQ	ADEA	Mon, Nov 24, 2014	14.56	14.75	14.46	14.71
2770	NASDAQ	ADEA	Fri, Nov 21, 2014	14.70	14.76	14.46	14.52
2769	NASDAQ	ADEA	Thu, Nov 20, 2014	14.17	14.53	14.16	14.49
2768	NASDAQ	ADEA	Wed, Nov 19, 2014	14.22	14.33	14.03	14.19
2767	NASDAQ	ADEA	Tue, Nov 18, 2014	14.00	14.30	13.94	14.19
2766	NASDAQ	ADEA	Mon, Nov 17, 2014	13.93	14.01	13.77	13.89
2765	NASDAQ	ADEA	Fri, Nov 14, 2014	13.84	14.01	13.80	13.86
2764	NASDAQ	ADEA	Thu, Nov 13, 2014	13.80	13.94	13.75	13.93
2763	NASDAQ	ADEA	Wed, Nov 12, 2014	13.83	13.93	13.66	13.77
2762	NASDAQ	ADEA	Tue, Nov 11, 2014	13.84	13.94	13.75	13.87
2761	NASDAQ	ADEA	Mon, Nov 10, 2014	13.68	13.83	13.57	13.76
2760	NASDAQ	ADEA	Fri, Nov 7, 2014	13.67	13.72	13.33	13.70
2759	NASDAQ	ADEA	Thu, Nov 6, 2014	13.34	13.68	13.29	13.64
2758	NASDAQ	ADEA	Wed, Nov 5, 2014	13.10	13.35	13.05	13.30
2757	NASDAQ	ADEA	Tue, Nov 4, 2014	12.91	13.10	12.78	13.05
2756	NASDAQ	ADEA	Mon, Nov 3, 2014	13.14	13.16	12.89	12.95
2755	NASDAQ	ADEA	Fri, Oct 31, 2014	12.51	13.39	12.33	13.20
2754	NASDAQ	ADEA	Thu, Oct 30, 2014	11.79	11.90	11.52	11.78
2753	NASDAQ	ADEA	Wed, Oct 29, 2014	11.72	11.90	11.70	11.85
2752	NASDAQ	ADEA	Tue, Oct 28, 2014	11.43	11.76	11.42	11.75
2751	NASDAQ	ADEA	Mon, Oct 27, 2014	11.50	11.60	11.38	11.39
2750	NASDAQ	ADEA	Fri, Oct 24, 2014	11.59	11.75	11.41	11.60
2749	NASDAQ	ADEA	Thu, Oct 23, 2014	11.41	11.63	11.38	11.54
2748	NASDAQ	ADEA	Wed, Oct 22, 2014	11.58	11.63	11.29	11.31
2747	NASDAQ	ADEA	Tue, Oct 21, 2014	11.35	11.58	11.26	11.53
2746	NASDAQ	ADEA	Mon, Oct 20, 2014	11.10	11.42	11.04	11.32
2745	NASDAQ	ADEA	Fri, Oct 17, 2014	11.49	11.49	11.15	11.18
2744	NASDAQ	ADEA	Thu, Oct 16, 2014	11.24	11.47	11.17	11.34
2743	NASDAQ	ADEA	Wed, Oct 15, 2014	10.79	11.46	10.79	11.40
2742	NASDAQ	ADEA	Tue, Oct 14, 2014	11.16	11.49	11.11	11.25
2741	NASDAQ	ADEA	Mon, Oct 13, 2014	11.10	11.45	11.02	11.09
2740	NASDAQ	ADEA	Fri, Oct 10, 2014	11.12	11.29	10.80	11.13
2739	NASDAQ	ADEA	Thu, Oct 9, 2014	11.68	11.75	11.19	11.19
2738	NASDAQ	ADEA	Wed, Oct 8, 2014	11.34	11.77	11.24	11.75
2737	NASDAQ	ADEA	Tue, Oct 7, 2014	11.13	11.53	11.10	11.34
2736	NASDAQ	ADEA	Mon, Oct 6, 2014	11.47	11.47	11.21	11.21
2735	NASDAQ	ADEA	Fri, Oct 3, 2014	11.56	11.59	11.40	11.42
2734	NASDAQ	ADEA	Thu, Oct 2, 2014	11.33	11.56	11.22	11.44
2733	NASDAQ	ADEA	Wed, Oct 1, 2014	11.50	11.57	11.29	11.36
2732	NASDAQ	ADEA	Tue, Sep 30, 2014	11.85	11.98	11.54	11.54
2731	NASDAQ	ADEA	Mon, Sep 29, 2014	11.75	11.93	11.75	11.89
2730	NASDAQ	ADEA	Fri, Sep 26, 2014	11.79	11.93	11.79	11.90
2729	NASDAQ	ADEA	Thu, Sep 25, 2014	11.76	11.81	11.54	11.72
2728	NASDAQ	ADEA	Wed, Sep 24, 2014	11.77	11.92	11.68	11.76
2727	NASDAQ	ADEA	Tue, Sep 23, 2014	11.82	12.06	11.74	11.75
2726	NASDAQ	ADEA	Mon, Sep 22, 2014	11.96	12.07	11.82	11.87
2725	NASDAQ	ADEA	Fri, Sep 19, 2014	12.31	12.38	11.97	12.01
2724	NASDAQ	ADEA	Thu, Sep 18, 2014	12.38	12.38	12.24	12.29
2723	NASDAQ	ADEA	Wed, Sep 17, 2014	12.32	12.46	12.20	12.32
2722	NASDAQ	ADEA	Tue, Sep 16, 2014	12.16	12.39	12.08	12.32
2721	NASDAQ	ADEA	Mon, Sep 15, 2014	12.53	12.61	12.17	12.21
2720	NASDAQ	ADEA	Fri, Sep 12, 2014	12.64	12.69	12.46	12.51
2719	NASDAQ	ADEA	Thu, Sep 11, 2014	12.56	12.77	12.49	12.65
2718	NASDAQ	ADEA	Wed, Sep 10, 2014	12.62	12.81	12.51	12.59
2717	NASDAQ	ADEA	Tue, Sep 9, 2014	12.88	12.96	12.64	12.65
2716	NASDAQ	ADEA	Mon, Sep 8, 2014	12.86	13.00	12.82	12.87
2715	NASDAQ	ADEA	Fri, Sep 5, 2014	12.95	13.01	12.82	12.89
2714	NASDAQ	ADEA	Thu, Sep 4, 2014	12.99	13.02	12.88	12.94
2713	NASDAQ	ADEA	Wed, Sep 3, 2014	13.03	13.03	12.82	12.93
2712	NASDAQ	ADEA	Tue, Sep 2, 2014	12.90	13.01	12.76	12.96
2711	NASDAQ	ADEA	Fri, Aug 29, 2014	12.75	12.95	12.74	12.84
2710	NASDAQ	ADEA	Thu, Aug 28, 2014	12.67	12.87	12.64	12.75
2709	NASDAQ	ADEA	Wed, Aug 27, 2014	12.90	12.94	12.76	12.77
2708	NASDAQ	ADEA	Tue, Aug 26, 2014	12.73	12.85	12.70	12.81
2707	NASDAQ	ADEA	Mon, Aug 25, 2014	12.82	12.86	12.63	12.70
2706	NASDAQ	ADEA	Fri, Aug 22, 2014	12.65	12.76	12.55	12.71
2705	NASDAQ	ADEA	Thu, Aug 21, 2014	12.69	12.83	12.66	12.68
2704	NASDAQ	ADEA	Wed, Aug 20, 2014	12.72	12.87	12.69	12.75
2703	NASDAQ	ADEA	Tue, Aug 19, 2014	12.68	12.81	12.66	12.79
2702	NASDAQ	ADEA	Mon, Aug 18, 2014	12.53	12.68	12.47	12.63
2701	NASDAQ	ADEA	Fri, Aug 15, 2014	12.56	12.59	12.25	12.47
2700	NASDAQ	ADEA	Thu, Aug 14, 2014	12.11	12.50	12.02	12.45
2699	NASDAQ	ADEA	Wed, Aug 13, 2014	12.00	12.11	11.96	12.11
2698	NASDAQ	ADEA	Tue, Aug 12, 2014	11.83	12.03	11.72	12.00
2697	NASDAQ	ADEA	Mon, Aug 11, 2014	11.84	11.94	11.75	11.84
2696	NASDAQ	ADEA	Fri, Aug 8, 2014	11.61	11.90	11.54	11.85
2695	NASDAQ	ADEA	Thu, Aug 7, 2014	11.60	11.70	11.46	11.58
2694	NASDAQ	ADEA	Wed, Aug 6, 2014	11.43	11.66	11.31	11.53
2693	NASDAQ	ADEA	Tue, Aug 5, 2014	11.34	11.77	11.34	11.51
2692	NASDAQ	ADEA	Mon, Aug 4, 2014	11.19	11.28	10.99	11.14
2691	NASDAQ	ADEA	Fri, Aug 1, 2014	10.98	11.13	10.74	11.11
2690	NASDAQ	ADEA	Thu, Jul 31, 2014	10.64	11.55	10.64	11.03
2689	NASDAQ	ADEA	Wed, Jul 30, 2014	10.00	10.10	9.85	10.08
2688	NASDAQ	ADEA	Tue, Jul 29, 2014	10.01	10.10	9.91	9.92
2687	NASDAQ	ADEA	Mon, Jul 28, 2014	9.85	10.03	9.69	10.02
2686	NASDAQ	ADEA	Fri, Jul 25, 2014	9.94	10.03	9.81	9.82
2685	NASDAQ	ADEA	Thu, Jul 24, 2014	10.30	10.42	10.04	10.05
2684	NASDAQ	ADEA	Wed, Jul 23, 2014	10.49	10.49	10.18	10.23
2683	NASDAQ	ADEA	Tue, Jul 22, 2014	10.27	10.45	10.23	10.44
2682	NASDAQ	ADEA	Mon, Jul 21, 2014	9.82	10.25	9.82	10.24
2681	NASDAQ	ADEA	Fri, Jul 18, 2014	9.43	9.75	9.43	9.68
2680	NASDAQ	ADEA	Thu, Jul 17, 2014	9.47	9.55	9.43	9.47
2679	NASDAQ	ADEA	Wed, Jul 16, 2014	9.53	9.62	9.28	9.55
2678	NASDAQ	ADEA	Tue, Jul 15, 2014	9.59	9.62	9.34	9.45
2677	NASDAQ	ADEA	Mon, Jul 14, 2014	9.57	9.63	9.47	9.58
2676	NASDAQ	ADEA	Fri, Jul 11, 2014	9.54	9.63	9.47	9.48
2675	NASDAQ	ADEA	Thu, Jul 10, 2014	9.46	9.73	9.42	9.57
2674	NASDAQ	ADEA	Wed, Jul 9, 2014	9.69	9.73	9.59	9.63
2673	NASDAQ	ADEA	Tue, Jul 8, 2014	9.68	9.76	9.58	9.66
2672	NASDAQ	ADEA	Mon, Jul 7, 2014	9.86	9.88	9.67	9.71
2671	NASDAQ	ADEA	Thu, Jul 3, 2014	9.73	9.87	9.61	9.87
2670	NASDAQ	ADEA	Wed, Jul 2, 2014	9.67	9.77	9.61	9.68
2669	NASDAQ	ADEA	Tue, Jul 1, 2014	9.63	9.79	9.62	9.68
2668	NASDAQ	ADEA	Mon, Jun 30, 2014	9.41	9.60	9.41	9.59
2667	NASDAQ	ADEA	Fri, Jun 27, 2014	9.43	9.57	9.38	9.42
2666	NASDAQ	ADEA	Thu, Jun 26, 2014	9.62	9.64	9.41	9.51
2665	NASDAQ	ADEA	Wed, Jun 25, 2014	9.51	9.64	9.45	9.64
2664	NASDAQ	ADEA	Tue, Jun 24, 2014	9.69	9.74	9.54	9.55
2663	NASDAQ	ADEA	Mon, Jun 23, 2014	9.75	9.76	9.64	9.67
2662	NASDAQ	ADEA	Fri, Jun 20, 2014	9.81	9.81	9.67	9.76
2661	NASDAQ	ADEA	Thu, Jun 19, 2014	9.87	9.87	9.67	9.75
2660	NASDAQ	ADEA	Wed, Jun 18, 2014	9.92	9.96	9.73	9.82
2659	NASDAQ	ADEA	Tue, Jun 17, 2014	9.83	9.94	9.81	9.90
2658	NASDAQ	ADEA	Mon, Jun 16, 2014	9.87	9.97	9.77	9.85
2657	NASDAQ	ADEA	Fri, Jun 13, 2014	9.76	9.89	9.68	9.84
2656	NASDAQ	ADEA	Thu, Jun 12, 2014	9.77	9.84	9.61	9.68
2655	NASDAQ	ADEA	Wed, Jun 11, 2014	9.78	9.87	9.72	9.79
2654	NASDAQ	ADEA	Tue, Jun 10, 2014	9.81	9.85	9.72	9.80
2653	NASDAQ	ADEA	Mon, Jun 9, 2014	9.80	9.94	9.76	9.82
2652	NASDAQ	ADEA	Fri, Jun 6, 2014	9.78	9.92	9.67	9.84
2651	NASDAQ	ADEA	Thu, Jun 5, 2014	9.62	9.80	9.50	9.77
2650	NASDAQ	ADEA	Wed, Jun 4, 2014	9.55	9.65	9.47	9.63
2649	NASDAQ	ADEA	Tue, Jun 3, 2014	9.54	9.62	9.43	9.57
2648	NASDAQ	ADEA	Mon, Jun 2, 2014	9.56	9.63	9.33	9.56
2647	NASDAQ	ADEA	Fri, May 30, 2014	9.91	9.97	9.71	9.77
2646	NASDAQ	ADEA	Thu, May 29, 2014	9.94	10.06	9.79	9.89
2645	NASDAQ	ADEA	Wed, May 28, 2014	9.97	10.10	9.90	9.90
2644	NASDAQ	ADEA	Tue, May 27, 2014	9.82	9.99	9.74	9.97
2643	NASDAQ	ADEA	Fri, May 23, 2014	9.59	9.80	9.58	9.74
2642	NASDAQ	ADEA	Thu, May 22, 2014	9.60	9.69	9.57	9.61
2641	NASDAQ	ADEA	Wed, May 21, 2014	9.50	9.61	9.44	9.57
2640	NASDAQ	ADEA	Tue, May 20, 2014	9.49	9.55	9.36	9.43
2639	NASDAQ	ADEA	Mon, May 19, 2014	9.51	9.71	9.51	9.61
2638	NASDAQ	ADEA	Fri, May 16, 2014	9.31	9.53	9.30	9.52
2637	NASDAQ	ADEA	Thu, May 15, 2014	9.24	9.36	9.17	9.27
2636	NASDAQ	ADEA	Wed, May 14, 2014	9.48	9.56	9.29	9.29
2635	NASDAQ	ADEA	Tue, May 13, 2014	9.62	9.68	9.44	9.49
2634	NASDAQ	ADEA	Mon, May 12, 2014	9.41	9.69	9.41	9.52
2633	NASDAQ	ADEA	Fri, May 9, 2014	9.10	9.47	9.05	9.40
2632	NASDAQ	ADEA	Thu, May 8, 2014	8.91	9.29	8.88	9.15
2631	NASDAQ	ADEA	Wed, May 7, 2014	9.21	9.54	8.85	8.96
2630	NASDAQ	ADEA	Tue, May 6, 2014	9.30	9.44	9.13	9.23
2629	NASDAQ	ADEA	Mon, May 5, 2014	9.67	9.67	9.28	9.37
2628	NASDAQ	ADEA	Fri, May 2, 2014	9.44	9.49	9.32	9.35
2627	NASDAQ	ADEA	Thu, May 1, 2014	9.50	9.60	9.32	9.40
2626	NASDAQ	ADEA	Wed, Apr 30, 2014	9.44	9.56	9.28	9.52
2625	NASDAQ	ADEA	Tue, Apr 29, 2014	9.52	9.71	9.47	9.49
2624	NASDAQ	ADEA	Mon, Apr 28, 2014	9.56	9.67	9.35	9.52
2623	NASDAQ	ADEA	Fri, Apr 25, 2014	9.73	9.92	9.51	9.51
2622	NASDAQ	ADEA	Thu, Apr 24, 2014	9.86	9.94	9.70	9.85
2621	NASDAQ	ADEA	Wed, Apr 23, 2014	9.94	9.94	9.82	9.83
2620	NASDAQ	ADEA	Tue, Apr 22, 2014	9.70	9.97	9.70	9.90
2619	NASDAQ	ADEA	Mon, Apr 21, 2014	9.64	9.75	9.61	9.70
2618	NASDAQ	ADEA	Thu, Apr 17, 2014	9.58	9.73	9.52	9.64
2617	NASDAQ	ADEA	Wed, Apr 16, 2014	9.46	9.58	9.34	9.57
2616	NASDAQ	ADEA	Tue, Apr 15, 2014	9.46	9.59	9.29	9.42
2615	NASDAQ	ADEA	Mon, Apr 14, 2014	9.18	9.64	9.12	9.44
2614	NASDAQ	ADEA	Fri, Apr 11, 2014	9.62	9.76	9.46	9.51
2613	NASDAQ	ADEA	Thu, Apr 10, 2014	10.04	10.09	9.65	9.71
2612	NASDAQ	ADEA	Wed, Apr 9, 2014	9.98	10.06	9.80	10.04
2611	NASDAQ	ADEA	Tue, Apr 8, 2014	9.96	10.07	9.90	9.96
2610	NASDAQ	ADEA	Mon, Apr 7, 2014	10.00	10.08	9.83	9.92
2609	NASDAQ	ADEA	Fri, Apr 4, 2014	10.31	10.36	10.02	10.03
2608	NASDAQ	ADEA	Thu, Apr 3, 2014	10.33	10.36	10.18	10.22
2607	NASDAQ	ADEA	Wed, Apr 2, 2014	10.28	10.35	10.23	10.33
2606	NASDAQ	ADEA	Tue, Apr 1, 2014	10.30	10.38	10.17	10.32
2605	NASDAQ	ADEA	Mon, Mar 31, 2014	10.18	10.38	10.18	10.26
2604	NASDAQ	ADEA	Fri, Mar 28, 2014	10.09	10.23	10.04	10.11
2603	NASDAQ	ADEA	Thu, Mar 27, 2014	9.83	10.10	9.83	10.05
2602	NASDAQ	ADEA	Wed, Mar 26, 2014	9.85	10.15	9.85	9.90
2601	NASDAQ	ADEA	Tue, Mar 25, 2014	10.16	10.27	10.04	10.12
2600	NASDAQ	ADEA	Mon, Mar 24, 2014	10.10	10.21	9.91	10.10
2599	NASDAQ	ADEA	Fri, Mar 21, 2014	10.22	10.29	10.08	10.10
2598	NASDAQ	ADEA	Thu, Mar 20, 2014	10.21	10.21	10.05	10.21
2597	NASDAQ	ADEA	Wed, Mar 19, 2014	10.14	10.22	10.07	10.13
2596	NASDAQ	ADEA	Tue, Mar 18, 2014	10.10	10.15	10.05	10.12
2595	NASDAQ	ADEA	Mon, Mar 17, 2014	9.92	10.08	9.86	10.07
2594	NASDAQ	ADEA	Fri, Mar 14, 2014	9.82	10.00	9.82	9.96
2593	NASDAQ	ADEA	Thu, Mar 13, 2014	10.06	10.17	9.77	9.83
2592	NASDAQ	ADEA	Wed, Mar 12, 2014	9.85	10.02	9.77	10.02
2591	NASDAQ	ADEA	Tue, Mar 11, 2014	9.93	10.18	9.81	9.88
2590	NASDAQ	ADEA	Mon, Mar 10, 2014	9.72	9.95	9.72	9.95
2589	NASDAQ	ADEA	Fri, Mar 7, 2014	9.77	9.81	9.70	9.76
2588	NASDAQ	ADEA	Thu, Mar 6, 2014	9.66	9.78	9.64	9.69
2587	NASDAQ	ADEA	Wed, Mar 5, 2014	9.55	9.80	9.55	9.64
2586	NASDAQ	ADEA	Tue, Mar 4, 2014	9.57	9.73	9.52	9.54
2585	NASDAQ	ADEA	Mon, Mar 3, 2014	9.35	9.48	9.27	9.44
2584	NASDAQ	ADEA	Fri, Feb 28, 2014	9.66	9.67	9.33	9.43
2583	NASDAQ	ADEA	Thu, Feb 27, 2014	8.75	9.68	8.75	9.66
2582	NASDAQ	ADEA	Wed, Feb 26, 2014	8.53	8.82	8.53	8.75
2581	NASDAQ	ADEA	Tue, Feb 25, 2014	8.48	8.63	8.46	8.53
2580	NASDAQ	ADEA	Mon, Feb 24, 2014	8.31	8.52	8.31	8.48
2579	NASDAQ	ADEA	Fri, Feb 21, 2014	8.44	8.44	8.28	8.31
2578	NASDAQ	ADEA	Thu, Feb 20, 2014	8.29	8.39	8.27	8.38
2577	NASDAQ	ADEA	Wed, Feb 19, 2014	8.36	8.42	8.24	8.26
2576	NASDAQ	ADEA	Tue, Feb 18, 2014	8.45	8.47	8.32	8.35
2575	NASDAQ	ADEA	Fri, Feb 14, 2014	8.44	8.58	8.30	8.42
2574	NASDAQ	ADEA	Thu, Feb 13, 2014	8.21	8.47	8.21	8.44
2573	NASDAQ	ADEA	Wed, Feb 12, 2014	8.25	8.40	8.25	8.28
2572	NASDAQ	ADEA	Tue, Feb 11, 2014	8.22	8.30	8.19	8.26
2571	NASDAQ	ADEA	Mon, Feb 10, 2014	8.24	8.32	8.22	8.26
2570	NASDAQ	ADEA	Fri, Feb 7, 2014	8.31	8.38	8.23	8.26
2569	NASDAQ	ADEA	Thu, Feb 6, 2014	8.26	8.40	8.26	8.27
2568	NASDAQ	ADEA	Wed, Feb 5, 2014	8.29	8.57	8.23	8.28
2567	NASDAQ	ADEA	Tue, Feb 4, 2014	8.39	8.49	8.28	8.41
2566	NASDAQ	ADEA	Mon, Feb 3, 2014	8.57	8.65	8.33	8.35
2565	NASDAQ	ADEA	Fri, Jan 31, 2014	8.42	8.69	8.41	8.62
2564	NASDAQ	ADEA	Wed, Jan 29, 2014	8.47	8.75	8.28	8.51
2563	NASDAQ	ADEA	Tue, Jan 28, 2014	8.15	8.22	8.07	8.13
2562	NASDAQ	ADEA	Mon, Jan 27, 2014	8.25	8.33	8.09	8.13
2561	NASDAQ	ADEA	Fri, Jan 24, 2014	8.34	8.35	8.22	8.23
2560	NASDAQ	ADEA	Thu, Jan 23, 2014	8.31	8.41	8.25	8.38
2559	NASDAQ	ADEA	Wed, Jan 22, 2014	7.92	8.36	7.89	8.36
2558	NASDAQ	ADEA	Tue, Jan 21, 2014	7.84	7.90	7.76	7.78
2557	NASDAQ	ADEA	Fri, Jan 17, 2014	7.74	7.85	7.67	7.82
2556	NASDAQ	ADEA	Thu, Jan 16, 2014	7.78	8.00	7.64	7.78
2555	NASDAQ	ADEA	Wed, Jan 15, 2014	8.29	8.53	8.17	8.49
2554	NASDAQ	ADEA	Tue, Jan 14, 2014	8.28	8.41	8.23	8.24
2553	NASDAQ	ADEA	Mon, Jan 13, 2014	8.36	8.37	8.17	8.22
2552	NASDAQ	ADEA	Fri, Jan 10, 2014	8.48	8.55	8.32	8.40
2551	NASDAQ	ADEA	Thu, Jan 9, 2014	8.55	8.65	8.41	8.46
2550	NASDAQ	ADEA	Wed, Jan 8, 2014	8.63	8.70	8.50	8.53
2549	NASDAQ	ADEA	Tue, Jan 7, 2014	8.58	8.73	8.51	8.62
2548	NASDAQ	ADEA	Mon, Jan 6, 2014	8.58	8.58	8.47	8.58
2547	NASDAQ	ADEA	Fri, Jan 3, 2014	8.52	8.60	8.45	8.58
2546	NASDAQ	ADEA	Thu, Jan 2, 2014	8.49	8.59	8.36	8.57
2545	NASDAQ	ADEA	Tue, Dec 31, 2013	8.58	8.60	8.50	8.56
2544	NASDAQ	ADEA	Mon, Dec 30, 2013	8.53	8.59	8.52	8.55
2543	NASDAQ	ADEA	Fri, Dec 27, 2013	8.66	8.66	8.52	8.56
2542	NASDAQ	ADEA	Thu, Dec 26, 2013	8.57	8.65	8.54	8.62
2541	NASDAQ	ADEA	Tue, Dec 24, 2013	8.53	8.62	8.47	8.56
2540	NASDAQ	ADEA	Mon, Dec 23, 2013	8.51	8.63	8.34	8.55
2539	NASDAQ	ADEA	Fri, Dec 20, 2013	8.55	8.60	8.49	8.59
2538	NASDAQ	ADEA	Thu, Dec 19, 2013	8.46	8.62	8.35	8.55
2537	NASDAQ	ADEA	Wed, Dec 18, 2013	8.45	8.52	8.40	8.49
2536	NASDAQ	ADEA	Tue, Dec 17, 2013	8.41	8.47	8.31	8.46
2535	NASDAQ	ADEA	Mon, Dec 16, 2013	8.44	8.60	8.37	8.41
2534	NASDAQ	ADEA	Fri, Dec 13, 2013	8.35	8.45	8.28	8.41
2533	NASDAQ	ADEA	Thu, Dec 12, 2013	8.36	8.43	8.30	8.36
2532	NASDAQ	ADEA	Wed, Dec 11, 2013	8.22	8.35	8.16	8.33
2531	NASDAQ	ADEA	Tue, Dec 10, 2013	8.16	8.23	8.13	8.19
2530	NASDAQ	ADEA	Mon, Dec 9, 2013	8.25	8.29	8.17	8.18
2529	NASDAQ	ADEA	Fri, Dec 6, 2013	8.29	8.29	8.19	8.23
2528	NASDAQ	ADEA	Thu, Dec 5, 2013	8.26	8.35	8.19	8.20
2527	NASDAQ	ADEA	Wed, Dec 4, 2013	8.42	8.52	8.24	8.29
2526	NASDAQ	ADEA	Tue, Dec 3, 2013	8.45	8.58	8.42	8.45
2525	NASDAQ	ADEA	Mon, Dec 2, 2013	8.71	8.78	8.43	8.46
2524	NASDAQ	ADEA	Fri, Nov 29, 2013	8.78	8.82	8.67	8.68
2523	NASDAQ	ADEA	Wed, Nov 27, 2013	8.52	8.75	8.48	8.74
2522	NASDAQ	ADEA	Tue, Nov 26, 2013	8.46	8.59	8.43	8.54
2521	NASDAQ	ADEA	Mon, Nov 25, 2013	8.31	8.45	8.28	8.44
2520	NASDAQ	ADEA	Fri, Nov 22, 2013	8.32	8.40	8.28	8.31
2519	NASDAQ	ADEA	Thu, Nov 21, 2013	8.12	8.38	8.10	8.36
2518	NASDAQ	ADEA	Wed, Nov 20, 2013	8.19	8.24	8.09	8.10
2517	NASDAQ	ADEA	Tue, Nov 19, 2013	8.35	8.39	8.11	8.18
2516	NASDAQ	ADEA	Mon, Nov 18, 2013	8.25	8.48	8.25	8.37
2515	NASDAQ	ADEA	Fri, Nov 15, 2013	8.18	8.25	8.07	8.23
2514	NASDAQ	ADEA	Thu, Nov 14, 2013	8.13	8.22	8.05	8.19
2513	NASDAQ	ADEA	Wed, Nov 13, 2013	7.86	8.24	7.84	8.16
2512	NASDAQ	ADEA	Tue, Nov 12, 2013	8.10	8.14	7.84	7.90
2511	NASDAQ	ADEA	Mon, Nov 11, 2013	7.84	8.18	7.79	8.13
2510	NASDAQ	ADEA	Fri, Nov 8, 2013	7.85	7.93	7.83	7.87
2509	NASDAQ	ADEA	Thu, Nov 7, 2013	8.14	8.18	7.86	7.86
2508	NASDAQ	ADEA	Wed, Nov 6, 2013	7.92	8.22	7.92	8.17
2507	NASDAQ	ADEA	Tue, Nov 5, 2013	8.15	8.24	8.08	8.18
2506	NASDAQ	ADEA	Mon, Nov 4, 2013	8.27	8.34	8.17	8.19
2505	NASDAQ	ADEA	Fri, Nov 1, 2013	8.24	8.33	8.09	8.22
2504	NASDAQ	ADEA	Thu, Oct 31, 2013	8.32	8.47	8.25	8.26
2503	NASDAQ	ADEA	Wed, Oct 30, 2013	8.38	8.43	8.26	8.29
2502	NASDAQ	ADEA	Tue, Oct 29, 2013	8.15	8.41	8.15	8.35
2501	NASDAQ	ADEA	Mon, Oct 28, 2013	8.12	8.26	8.09	8.14
2500	NASDAQ	ADEA	Fri, Oct 25, 2013	8.23	8.26	8.06	8.13
2499	NASDAQ	ADEA	Thu, Oct 24, 2013	8.24	8.29	8.19	8.20
2498	NASDAQ	ADEA	Wed, Oct 23, 2013	8.34	8.39	8.22	8.22
2497	NASDAQ	ADEA	Tue, Oct 22, 2013	8.46	8.54	8.39	8.40
2496	NASDAQ	ADEA	Mon, Oct 21, 2013	8.50	8.55	8.42	8.46
2495	NASDAQ	ADEA	Fri, Oct 18, 2013	8.78	8.78	8.43	8.52
2494	NASDAQ	ADEA	Thu, Oct 17, 2013	8.62	8.71	8.55	8.71
2493	NASDAQ	ADEA	Wed, Oct 16, 2013	8.81	8.88	8.64	8.68
2492	NASDAQ	ADEA	Tue, Oct 15, 2013	8.88	8.97	8.72	8.77
2491	NASDAQ	ADEA	Mon, Oct 14, 2013	8.58	8.93	8.57	8.87
2490	NASDAQ	ADEA	Fri, Oct 11, 2013	8.68	8.75	8.62	8.65
2489	NASDAQ	ADEA	Thu, Oct 10, 2013	8.45	8.71	8.34	8.71
2488	NASDAQ	ADEA	Wed, Oct 9, 2013	8.01	8.38	7.99	8.34
2487	NASDAQ	ADEA	Tue, Oct 8, 2013	8.19	8.26	7.92	7.99
2486	NASDAQ	ADEA	Mon, Oct 7, 2013	8.20	8.25	8.14	8.16
2485	NASDAQ	ADEA	Fri, Oct 4, 2013	8.18	8.32	8.15	8.25
2484	NASDAQ	ADEA	Thu, Oct 3, 2013	8.33	8.41	8.18	8.19
2483	NASDAQ	ADEA	Wed, Oct 2, 2013	8.32	8.40	8.29	8.32
2482	NASDAQ	ADEA	Tue, Oct 1, 2013	8.42	8.50	8.34	8.39
2481	NASDAQ	ADEA	Mon, Sep 30, 2013	8.32	8.43	8.25	8.40
2480	NASDAQ	ADEA	Fri, Sep 27, 2013	8.38	8.43	8.32	8.38
2479	NASDAQ	ADEA	Thu, Sep 26, 2013	8.49	8.58	8.36	8.42
2478	NASDAQ	ADEA	Wed, Sep 25, 2013	8.60	8.63	8.48	8.49
2477	NASDAQ	ADEA	Tue, Sep 24, 2013	8.52	8.70	8.42	8.62
2476	NASDAQ	ADEA	Mon, Sep 23, 2013	8.52	8.56	8.43	8.50
2475	NASDAQ	ADEA	Fri, Sep 20, 2013	8.50	8.60	8.48	8.55
2474	NASDAQ	ADEA	Thu, Sep 19, 2013	8.55	8.55	8.45	8.49
2473	NASDAQ	ADEA	Wed, Sep 18, 2013	8.58	8.61	8.42	8.54
2472	NASDAQ	ADEA	Tue, Sep 17, 2013	8.52	8.59	8.47	8.55
2471	NASDAQ	ADEA	Mon, Sep 16, 2013	8.66	8.68	8.47	8.54
2470	NASDAQ	ADEA	Fri, Sep 13, 2013	8.58	8.60	8.54	8.58
2469	NASDAQ	ADEA	Thu, Sep 12, 2013	8.60	8.63	8.51	8.55
2468	NASDAQ	ADEA	Wed, Sep 11, 2013	8.55	8.62	8.54	8.60
2467	NASDAQ	ADEA	Tue, Sep 10, 2013	8.48	8.67	8.43	8.59
2466	NASDAQ	ADEA	Mon, Sep 9, 2013	8.31	8.46	8.31	8.42
2465	NASDAQ	ADEA	Fri, Sep 6, 2013	8.45	8.45	8.29	8.31
2464	NASDAQ	ADEA	Thu, Sep 5, 2013	8.05	8.42	8.05	8.41
2463	NASDAQ	ADEA	Wed, Sep 4, 2013	8.01	8.15	8.01	8.04
2462	NASDAQ	ADEA	Tue, Sep 3, 2013	8.05	8.19	7.95	8.02
2461	NASDAQ	ADEA	Fri, Aug 30, 2013	8.09	8.19	7.94	7.96
2460	NASDAQ	ADEA	Thu, Aug 29, 2013	7.99	8.11	7.99	8.06
2459	NASDAQ	ADEA	Wed, Aug 28, 2013	7.92	8.06	7.92	7.98
2458	NASDAQ	ADEA	Tue, Aug 27, 2013	8.05	8.10	7.90	7.92
2457	NASDAQ	ADEA	Mon, Aug 26, 2013	8.22	8.28	8.13	8.16
2456	NASDAQ	ADEA	Fri, Aug 23, 2013	8.27	8.27	8.13	8.14
2455	NASDAQ	ADEA	Thu, Aug 22, 2013	8.19	8.29	8.19	8.25
2454	NASDAQ	ADEA	Wed, Aug 21, 2013	8.31	8.35	8.18	8.19
2453	NASDAQ	ADEA	Tue, Aug 20, 2013	8.22	8.33	8.22	8.31
2452	NASDAQ	ADEA	Mon, Aug 19, 2013	8.31	8.34	8.24	8.24
2451	NASDAQ	ADEA	Fri, Aug 16, 2013	8.26	8.43	8.26	8.31
2450	NASDAQ	ADEA	Thu, Aug 15, 2013	8.39	8.43	8.29	8.29
2449	NASDAQ	ADEA	Wed, Aug 14, 2013	8.42	8.63	8.35	8.49
2448	NASDAQ	ADEA	Tue, Aug 13, 2013	8.35	8.35	8.26	8.29
2447	NASDAQ	ADEA	Mon, Aug 12, 2013	8.21	8.35	8.16	8.35
2446	NASDAQ	ADEA	Fri, Aug 9, 2013	8.16	8.24	8.09	8.23
2445	NASDAQ	ADEA	Thu, Aug 8, 2013	8.33	8.42	8.12	8.20
2444	NASDAQ	ADEA	Wed, Aug 7, 2013	8.50	8.50	8.30	8.31
2443	NASDAQ	ADEA	Tue, Aug 6, 2013	8.54	8.62	8.45	8.51
2442	NASDAQ	ADEA	Mon, Aug 5, 2013	8.64	8.66	8.50	8.57
2441	NASDAQ	ADEA	Fri, Aug 2, 2013	8.62	8.73	8.52	8.67
2440	NASDAQ	ADEA	Thu, Aug 1, 2013	8.71	8.71	8.54	8.67
2439	NASDAQ	ADEA	Wed, Jul 31, 2013	8.86	9.11	8.70	8.71
2438	NASDAQ	ADEA	Tue, Jul 30, 2013	8.88	8.91	8.77	8.87
2437	NASDAQ	ADEA	Mon, Jul 29, 2013	8.88	8.89	8.72	8.82
2436	NASDAQ	ADEA	Fri, Jul 26, 2013	8.95	8.99	8.80	8.86
2435	NASDAQ	ADEA	Thu, Jul 25, 2013	9.03	9.13	8.96	9.04
2434	NASDAQ	ADEA	Wed, Jul 24, 2013	9.09	9.13	8.97	9.07
2433	NASDAQ	ADEA	Tue, Jul 23, 2013	9.23	9.26	9.04	9.07
2432	NASDAQ	ADEA	Mon, Jul 22, 2013	9.27	9.29	9.17	9.22
2431	NASDAQ	ADEA	Fri, Jul 19, 2013	9.44	9.51	9.27	9.32
2430	NASDAQ	ADEA	Thu, Jul 18, 2013	9.56	9.64	9.40	9.49
2429	NASDAQ	ADEA	Wed, Jul 17, 2013	9.77	9.81	9.55	9.58
2428	NASDAQ	ADEA	Tue, Jul 16, 2013	9.71	9.77	9.63	9.75
2427	NASDAQ	ADEA	Mon, Jul 15, 2013	9.71	9.73	9.65	9.71
2426	NASDAQ	ADEA	Fri, Jul 12, 2013	9.68	9.72	9.59	9.70
2425	NASDAQ	ADEA	Thu, Jul 11, 2013	9.70	9.74	9.63	9.66
2424	NASDAQ	ADEA	Wed, Jul 10, 2013	9.44	9.59	9.41	9.59
2423	NASDAQ	ADEA	Tue, Jul 9, 2013	9.46	9.48	9.37	9.46
2422	NASDAQ	ADEA	Mon, Jul 8, 2013	9.31	9.49	9.26	9.39
2421	NASDAQ	ADEA	Fri, Jul 5, 2013	9.34	9.34	9.09	9.31
2420	NASDAQ	ADEA	Wed, Jul 3, 2013	9.18	9.25	9.16	9.21
2419	NASDAQ	ADEA	Tue, Jul 2, 2013	9.08	9.32	9.01	9.19
2418	NASDAQ	ADEA	Mon, Jul 1, 2013	9.03	9.13	9.01	9.11
2417	NASDAQ	ADEA	Fri, Jun 28, 2013	9.03	9.08	8.98	9.03
2416	NASDAQ	ADEA	Thu, Jun 27, 2013	9.03	9.10	8.94	9.07
2415	NASDAQ	ADEA	Wed, Jun 26, 2013	9.05	9.17	8.96	8.96
2414	NASDAQ	ADEA	Tue, Jun 25, 2013	9.01	9.04	8.89	9.01
2413	NASDAQ	ADEA	Mon, Jun 24, 2013	8.96	9.04	8.86	8.95
2412	NASDAQ	ADEA	Fri, Jun 21, 2013	9.04	9.04	8.84	9.02
2411	NASDAQ	ADEA	Thu, Jun 20, 2013	8.99	9.07	8.94	9.01
2410	NASDAQ	ADEA	Wed, Jun 19, 2013	9.19	9.25	9.12	9.12
2409	NASDAQ	ADEA	Tue, Jun 18, 2013	9.08	9.21	8.98	9.21
2408	NASDAQ	ADEA	Mon, Jun 17, 2013	9.11	9.19	8.96	9.07
2407	NASDAQ	ADEA	Fri, Jun 14, 2013	9.05	9.10	8.92	9.03
2406	NASDAQ	ADEA	Thu, Jun 13, 2013	8.90	9.07	8.78	9.05
2405	NASDAQ	ADEA	Wed, Jun 12, 2013	9.11	9.14	8.88	8.92
2404	NASDAQ	ADEA	Tue, Jun 11, 2013	9.08	9.12	8.97	9.02
2403	NASDAQ	ADEA	Mon, Jun 10, 2013	9.10	9.21	9.05	9.20
2402	NASDAQ	ADEA	Fri, Jun 7, 2013	8.94	9.13	8.85	9.09
2401	NASDAQ	ADEA	Thu, Jun 6, 2013	8.98	9.08	8.75	8.86
2400	NASDAQ	ADEA	Wed, Jun 5, 2013	9.06	9.08	8.95	8.98
2399	NASDAQ	ADEA	Tue, Jun 4, 2013	9.13	9.26	9.07	9.09
2398	NASDAQ	ADEA	Mon, Jun 3, 2013	8.95	9.15	8.92	9.09
2397	NASDAQ	ADEA	Fri, May 31, 2013	9.03	9.09	8.96	9.01
2396	NASDAQ	ADEA	Thu, May 30, 2013	9.04	9.18	8.93	9.10
2395	NASDAQ	ADEA	Wed, May 29, 2013	8.88	9.03	8.88	8.99
2394	NASDAQ	ADEA	Tue, May 28, 2013	9.12	9.12	8.85	8.93
2393	NASDAQ	ADEA	Fri, May 24, 2013	8.68	9.12	8.53	9.09
2392	NASDAQ	ADEA	Thu, May 23, 2013	8.42	8.85	8.32	8.71
2391	NASDAQ	ADEA	Wed, May 22, 2013	8.62	8.76	8.40	8.47
2390	NASDAQ	ADEA	Tue, May 21, 2013	8.53	8.71	8.52	8.63
2389	NASDAQ	ADEA	Mon, May 20, 2013	8.88	9.01	8.83	8.87
2388	NASDAQ	ADEA	Fri, May 17, 2013	8.95	8.98	8.80	8.88
2387	NASDAQ	ADEA	Thu, May 16, 2013	8.91	9.01	8.88	8.92
2386	NASDAQ	ADEA	Wed, May 15, 2013	8.86	9.05	8.84	8.98
2385	NASDAQ	ADEA	Tue, May 14, 2013	8.78	8.97	8.61	8.88
2384	NASDAQ	ADEA	Mon, May 13, 2013	8.96	8.96	8.73	8.79
2383	NASDAQ	ADEA	Fri, May 10, 2013	8.97	9.01	8.95	8.96
2382	NASDAQ	ADEA	Thu, May 9, 2013	8.96	9.01	8.90	8.95
2381	NASDAQ	ADEA	Wed, May 8, 2013	8.84	8.96	8.82	8.96
2380	NASDAQ	ADEA	Tue, May 7, 2013	8.88	8.96	8.81	8.84
2379	NASDAQ	ADEA	Mon, May 6, 2013	8.90	8.99	8.84	8.89
2378	NASDAQ	ADEA	Fri, May 3, 2013	8.79	8.94	8.67	8.88
2377	NASDAQ	ADEA	Thu, May 2, 2013	8.55	8.76	8.54	8.75
2376	NASDAQ	ADEA	Wed, May 1, 2013	8.84	8.93	8.52	8.54
2375	NASDAQ	ADEA	Tue, Apr 30, 2013	8.77	8.85	8.71	8.85
2374	NASDAQ	ADEA	Mon, Apr 29, 2013	8.53	8.76	8.53	8.76
2373	NASDAQ	ADEA	Fri, Apr 26, 2013	8.62	8.68	8.30	8.47
2372	NASDAQ	ADEA	Thu, Apr 25, 2013	8.51	8.51	8.11	8.16
2371	NASDAQ	ADEA	Wed, Apr 24, 2013	8.55	8.60	8.47	8.59
2370	NASDAQ	ADEA	Tue, Apr 23, 2013	8.68	8.69	8.38	8.55
2369	NASDAQ	ADEA	Mon, Apr 22, 2013	8.25	8.33	8.08	8.31
2368	NASDAQ	ADEA	Fri, Apr 19, 2013	7.94	8.25	7.94	8.24
2367	NASDAQ	ADEA	Thu, Apr 18, 2013	8.33	8.33	8.17	8.24
2366	NASDAQ	ADEA	Wed, Apr 17, 2013	8.43	8.46	8.23	8.27
2365	NASDAQ	ADEA	Tue, Apr 16, 2013	8.34	8.47	8.25	8.47
2364	NASDAQ	ADEA	Mon, Apr 15, 2013	8.51	8.51	8.27	8.29
2363	NASDAQ	ADEA	Fri, Apr 12, 2013	8.46	8.60	8.42	8.53
2362	NASDAQ	ADEA	Thu, Apr 11, 2013	8.57	8.67	8.47	8.52
2361	NASDAQ	ADEA	Wed, Apr 10, 2013	8.40	8.64	8.32	8.62
2360	NASDAQ	ADEA	Tue, Apr 9, 2013	8.31	8.45	8.23	8.40
2359	NASDAQ	ADEA	Mon, Apr 8, 2013	8.07	8.32	8.03	8.31
2358	NASDAQ	ADEA	Fri, Apr 5, 2013	7.92	8.04	7.91	8.02
2357	NASDAQ	ADEA	Thu, Apr 4, 2013	7.91	8.07	7.87	8.05
2356	NASDAQ	ADEA	Wed, Apr 3, 2013	8.01	8.01	7.86	7.89
2355	NASDAQ	ADEA	Tue, Apr 2, 2013	8.05	8.05	7.94	7.98
2354	NASDAQ	ADEA	Mon, Apr 1, 2013	8.14	8.22	7.96	7.99
2353	NASDAQ	ADEA	Thu, Mar 28, 2013	8.15	8.16	8.12	8.14
2352	NASDAQ	ADEA	Wed, Mar 27, 2013	8.08	8.16	8.01	8.15
2351	NASDAQ	ADEA	Tue, Mar 26, 2013	8.08	8.14	8.04	8.14
2350	NASDAQ	ADEA	Mon, Mar 25, 2013	7.96	8.12	7.96	8.07
2349	NASDAQ	ADEA	Fri, Mar 22, 2013	7.99	7.99	7.86	7.89
2348	NASDAQ	ADEA	Thu, Mar 21, 2013	7.84	8.21	7.84	7.95
2347	NASDAQ	ADEA	Wed, Mar 20, 2013	7.88	7.96	7.85	7.91
2346	NASDAQ	ADEA	Tue, Mar 19, 2013	7.84	7.89	7.78	7.84
2345	NASDAQ	ADEA	Mon, Mar 18, 2013	7.84	7.93	7.71	7.83
2344	NASDAQ	ADEA	Fri, Mar 15, 2013	8.16	8.16	7.91	7.95
2343	NASDAQ	ADEA	Thu, Mar 14, 2013	7.91	8.08	7.89	8.06
2342	NASDAQ	ADEA	Wed, Mar 13, 2013	7.87	7.97	7.87	7.91
2341	NASDAQ	ADEA	Tue, Mar 12, 2013	7.69	7.91	7.69	7.89
2340	NASDAQ	ADEA	Mon, Mar 11, 2013	7.63	7.76	7.61	7.73
2339	NASDAQ	ADEA	Fri, Mar 8, 2013	7.77	7.77	7.63	7.68
2338	NASDAQ	ADEA	Thu, Mar 7, 2013	7.71	7.76	7.66	7.74
2337	NASDAQ	ADEA	Wed, Mar 6, 2013	7.74	7.78	7.66	7.71
2336	NASDAQ	ADEA	Tue, Mar 5, 2013	7.68	7.82	7.68	7.75
2335	NASDAQ	ADEA	Mon, Mar 4, 2013	7.69	7.72	7.57	7.63
2334	NASDAQ	ADEA	Fri, Mar 1, 2013	7.64	7.79	7.55	7.73
2333	NASDAQ	ADEA	Thu, Feb 28, 2013	7.63	7.76	7.61	7.75
2332	NASDAQ	ADEA	Wed, Feb 27, 2013	7.48	7.66	7.48	7.65
2331	NASDAQ	ADEA	Tue, Feb 26, 2013	7.57	7.59	7.43	7.49
2330	NASDAQ	ADEA	Mon, Feb 25, 2013	7.63	7.75	7.46	7.52
2329	NASDAQ	ADEA	Fri, Feb 22, 2013	7.72	7.73	7.61	7.68
2328	NASDAQ	ADEA	Thu, Feb 21, 2013	7.44	7.74	7.30	7.61
2327	NASDAQ	ADEA	Wed, Feb 20, 2013	7.51	7.59	7.40	7.41
2326	NASDAQ	ADEA	Tue, Feb 19, 2013	7.50	7.60	7.44	7.52
2325	NASDAQ	ADEA	Fri, Feb 15, 2013	7.58	7.58	7.42	7.51
2324	NASDAQ	ADEA	Thu, Feb 14, 2013	7.51	7.59	7.48	7.53
2323	NASDAQ	ADEA	Wed, Feb 13, 2013	7.46	7.56	7.43	7.56
2322	NASDAQ	ADEA	Tue, Feb 12, 2013	7.16	7.49	7.13	7.45
2321	NASDAQ	ADEA	Mon, Feb 11, 2013	7.05	7.14	6.93	7.14
2320	NASDAQ	ADEA	Fri, Feb 8, 2013	7.20	7.44	6.88	6.99
2319	NASDAQ	ADEA	Thu, Feb 7, 2013	7.72	7.74	7.55	7.62
2318	NASDAQ	ADEA	Wed, Feb 6, 2013	7.60	7.75	7.60	7.75
2317	NASDAQ	ADEA	Tue, Feb 5, 2013	7.62	7.71	7.55	7.66
2316	NASDAQ	ADEA	Mon, Feb 4, 2013	7.56	7.73	7.53	7.56
2315	NASDAQ	ADEA	Fri, Feb 1, 2013	7.60	7.73	7.56	7.63
2314	NASDAQ	ADEA	Thu, Jan 31, 2013	7.70	7.73	7.60	7.62
2313	NASDAQ	ADEA	Wed, Jan 30, 2013	7.82	7.87	7.71	7.74
2312	NASDAQ	ADEA	Tue, Jan 29, 2013	7.71	7.86	7.63	7.86
2311	NASDAQ	ADEA	Mon, Jan 28, 2013	7.74	7.79	7.66	7.70
2310	NASDAQ	ADEA	Fri, Jan 25, 2013	7.75	7.82	7.67	7.72
2309	NASDAQ	ADEA	Thu, Jan 24, 2013	7.66	7.81	7.59	7.69
2308	NASDAQ	ADEA	Wed, Jan 23, 2013	7.57	7.67	7.56	7.67
2307	NASDAQ	ADEA	Tue, Jan 22, 2013	7.46	7.56	7.41	7.56
2306	NASDAQ	ADEA	Fri, Jan 18, 2013	7.41	7.53	7.36	7.48
2305	NASDAQ	ADEA	Thu, Jan 17, 2013	7.29	7.50	7.29	7.43
2304	NASDAQ	ADEA	Wed, Jan 16, 2013	7.21	7.33	7.16	7.28
2303	NASDAQ	ADEA	Tue, Jan 15, 2013	7.25	7.29	7.15	7.22
2302	NASDAQ	ADEA	Mon, Jan 14, 2013	7.24	7.33	7.21	7.31
2301	NASDAQ	ADEA	Fri, Jan 11, 2013	7.29	7.35	7.18	7.28
2300	NASDAQ	ADEA	Thu, Jan 10, 2013	7.32	7.42	7.22	7.27
2299	NASDAQ	ADEA	Wed, Jan 9, 2013	7.34	7.42	7.23	7.27
2298	NASDAQ	ADEA	Tue, Jan 8, 2013	7.36	7.43	7.28	7.30
2297	NASDAQ	ADEA	Mon, Jan 7, 2013	7.30	7.41	7.29	7.39
2296	NASDAQ	ADEA	Fri, Jan 4, 2013	7.49	7.49	7.34	7.36
2295	NASDAQ	ADEA	Thu, Jan 3, 2013	7.47	7.60	7.43	7.45
2294	NASDAQ	ADEA	Wed, Jan 2, 2013	7.23	7.54	7.14	7.46
2293	NASDAQ	ADEA	Mon, Dec 31, 2012	6.91	7.14	6.80	7.14
2292	NASDAQ	ADEA	Fri, Dec 28, 2012	7.01	7.04	6.93	6.96
2291	NASDAQ	ADEA	Thu, Dec 27, 2012	7.06	7.09	6.97	7.06
2290	NASDAQ	ADEA	Wed, Dec 26, 2012	7.12	7.16	7.01	7.04
2289	NASDAQ	ADEA	Mon, Dec 24, 2012	7.14	7.14	7.01	7.12
2288	NASDAQ	ADEA	Fri, Dec 21, 2012	7.08	7.19	6.96	7.15
2287	NASDAQ	ADEA	Thu, Dec 20, 2012	7.04	7.18	7.01	7.17
2286	NASDAQ	ADEA	Wed, Dec 19, 2012	7.00	7.13	7.00	7.06
2285	NASDAQ	ADEA	Tue, Dec 18, 2012	7.05	7.06	6.96	7.00
2284	NASDAQ	ADEA	Mon, Dec 17, 2012	6.90	7.08	6.89	7.06
2283	NASDAQ	ADEA	Fri, Dec 14, 2012	6.87	6.88	6.47	6.88
2282	NASDAQ	ADEA	Thu, Dec 13, 2012	6.98	7.21	6.93	7.00
2281	NASDAQ	ADEA	Wed, Dec 12, 2012	7.18	7.22	7.00	7.00
2280	NASDAQ	ADEA	Tue, Dec 11, 2012	7.16	7.21	7.11	7.18
2279	NASDAQ	ADEA	Mon, Dec 10, 2012	7.06	7.16	7.03	7.14
2278	NASDAQ	ADEA	Fri, Dec 7, 2012	7.05	7.07	6.97	7.03
2277	NASDAQ	ADEA	Thu, Dec 6, 2012	6.98	7.04	6.93	7.00
2276	NASDAQ	ADEA	Wed, Dec 5, 2012	6.94	7.06	6.91	7.00
2275	NASDAQ	ADEA	Tue, Dec 4, 2012	7.08	7.08	6.90	7.03
2274	NASDAQ	ADEA	Mon, Dec 3, 2012	7.06	7.12	7.01	7.06
2273	NASDAQ	ADEA	Fri, Nov 30, 2012	7.09	7.16	6.95	7.06
2272	NASDAQ	ADEA	Thu, Nov 29, 2012	7.04	7.12	6.99	7.08
2271	NASDAQ	ADEA	Wed, Nov 28, 2012	6.79	6.97	6.64	6.96
2270	NASDAQ	ADEA	Tue, Nov 27, 2012	6.60	6.87	6.60	6.85
2269	NASDAQ	ADEA	Mon, Nov 26, 2012	6.48	6.52	6.43	6.51
2268	NASDAQ	ADEA	Fri, Nov 23, 2012	6.37	6.49	6.35	6.49
2267	NASDAQ	ADEA	Wed, Nov 21, 2012	6.28	6.36	6.27	6.36
2266	NASDAQ	ADEA	Tue, Nov 20, 2012	6.27	6.33	6.23	6.30
2265	NASDAQ	ADEA	Mon, Nov 19, 2012	6.26	6.31	6.17	6.31
2264	NASDAQ	ADEA	Fri, Nov 16, 2012	6.08	6.24	6.00	6.24
2263	NASDAQ	ADEA	Thu, Nov 15, 2012	6.12	6.15	5.94	6.07
2262	NASDAQ	ADEA	Wed, Nov 14, 2012	6.15	6.23	6.06	6.13
2261	NASDAQ	ADEA	Tue, Nov 13, 2012	6.08	6.16	6.08	6.11
2260	NASDAQ	ADEA	Mon, Nov 12, 2012	6.14	6.16	6.09	6.12
2259	NASDAQ	ADEA	Fri, Nov 9, 2012	6.14	6.24	6.09	6.10
2258	NASDAQ	ADEA	Thu, Nov 8, 2012	6.32	6.40	6.19	6.19
2257	NASDAQ	ADEA	Wed, Nov 7, 2012	6.44	6.50	6.29	6.35
2256	NASDAQ	ADEA	Tue, Nov 6, 2012	6.52	6.57	6.46	6.53
2255	NASDAQ	ADEA	Mon, Nov 5, 2012	6.39	6.53	6.36	6.51
2254	NASDAQ	ADEA	Fri, Nov 2, 2012	6.33	6.43	6.27	6.41
2253	NASDAQ	ADEA	Thu, Nov 1, 2012	6.17	6.28	6.04	6.21
2252	NASDAQ	ADEA	Wed, Oct 31, 2012	6.12	6.23	6.06	6.15
2251	NASDAQ	ADEA	Fri, Oct 26, 2012	6.17	6.26	6.09	6.11
2250	NASDAQ	ADEA	Thu, Oct 25, 2012	6.16	6.21	6.10	6.18
2249	NASDAQ	ADEA	Wed, Oct 24, 2012	6.12	6.13	6.03	6.09
2248	NASDAQ	ADEA	Tue, Oct 23, 2012	5.90	6.09	5.88	6.07
2247	NASDAQ	ADEA	Mon, Oct 22, 2012	5.98	6.06	5.95	5.99
2246	NASDAQ	ADEA	Fri, Oct 19, 2012	6.09	6.17	5.91	6.01
2245	NASDAQ	ADEA	Thu, Oct 18, 2012	6.29	6.31	6.16	6.16
2244	NASDAQ	ADEA	Wed, Oct 17, 2012	6.13	6.30	6.06	6.29
2243	NASDAQ	ADEA	Tue, Oct 16, 2012	5.91	6.15	5.88	6.14
2242	NASDAQ	ADEA	Mon, Oct 15, 2012	5.80	5.90	5.68	5.88
2241	NASDAQ	ADEA	Fri, Oct 12, 2012	5.84	5.91	5.75	5.79
2240	NASDAQ	ADEA	Thu, Oct 11, 2012	5.91	5.92	5.82	5.84
2239	NASDAQ	ADEA	Wed, Oct 10, 2012	5.88	5.96	5.77	5.86
2238	NASDAQ	ADEA	Tue, Oct 9, 2012	6.00	6.01	5.85	5.89
2237	NASDAQ	ADEA	Mon, Oct 8, 2012	6.00	6.03	5.93	6.01
2236	NASDAQ	ADEA	Fri, Oct 5, 2012	5.94	6.19	5.94	6.04
2235	NASDAQ	ADEA	Thu, Oct 4, 2012	5.93	5.94	5.88	5.92
2234	NASDAQ	ADEA	Wed, Oct 3, 2012	5.97	5.98	5.89	5.92
2233	NASDAQ	ADEA	Tue, Oct 2, 2012	5.98	6.02	5.88	5.95
2232	NASDAQ	ADEA	Mon, Oct 1, 2012	5.97	6.06	5.91	5.97
2231	NASDAQ	ADEA	Fri, Sep 28, 2012	6.04	6.08	5.94	5.94
2230	NASDAQ	ADEA	Thu, Sep 27, 2012	6.11	6.17	6.04	6.07
2229	NASDAQ	ADEA	Wed, Sep 26, 2012	6.06	6.14	5.99	6.10
2228	NASDAQ	ADEA	Tue, Sep 25, 2012	6.18	6.21	6.02	6.03
2227	NASDAQ	ADEA	Mon, Sep 24, 2012	6.12	6.21	6.08	6.16
2226	NASDAQ	ADEA	Fri, Sep 21, 2012	6.34	6.45	6.12	6.16
2225	NASDAQ	ADEA	Thu, Sep 20, 2012	6.28	6.32	6.21	6.25
2224	NASDAQ	ADEA	Wed, Sep 19, 2012	6.48	6.48	6.29	6.30
2223	NASDAQ	ADEA	Tue, Sep 18, 2012	6.40	6.49	6.36	6.48
2222	NASDAQ	ADEA	Mon, Sep 17, 2012	6.43	6.50	6.39	6.43
2221	NASDAQ	ADEA	Fri, Sep 14, 2012	6.54	6.55	6.36	6.47
2220	NASDAQ	ADEA	Thu, Sep 13, 2012	6.40	6.57	6.31	6.47
2219	NASDAQ	ADEA	Wed, Sep 12, 2012	6.56	6.57	6.43	6.47
2218	NASDAQ	ADEA	Tue, Sep 11, 2012	6.57	6.62	6.48	6.53
2217	NASDAQ	ADEA	Mon, Sep 10, 2012	6.59	6.61	6.53	6.54
2216	NASDAQ	ADEA	Fri, Sep 7, 2012	6.61	6.61	6.53	6.56
2215	NASDAQ	ADEA	Thu, Sep 6, 2012	6.57	6.64	6.54	6.58
2214	NASDAQ	ADEA	Wed, Sep 5, 2012	6.72	6.73	6.44	6.50
2213	NASDAQ	ADEA	Tue, Sep 4, 2012	6.63	6.77	6.24	6.68
2212	NASDAQ	ADEA	Fri, Aug 31, 2012	6.62	6.73	6.56	6.63
2211	NASDAQ	ADEA	Thu, Aug 30, 2012	6.46	6.57	6.40	6.55
2210	NASDAQ	ADEA	Wed, Aug 29, 2012	6.57	6.57	6.44	6.52
2209	NASDAQ	ADEA	Tue, Aug 28, 2012	6.43	6.58	6.28	6.57
2208	NASDAQ	ADEA	Mon, Aug 27, 2012	6.30	6.47	6.18	6.44
2207	NASDAQ	ADEA	Fri, Aug 24, 2012	6.14	6.30	6.04	6.29
2206	NASDAQ	ADEA	Thu, Aug 23, 2012	6.24	6.27	6.07	6.17
2205	NASDAQ	ADEA	Wed, Aug 22, 2012	6.33	6.40	6.26	6.26
2204	NASDAQ	ADEA	Tue, Aug 21, 2012	6.17	6.51	6.17	6.36
2203	NASDAQ	ADEA	Mon, Aug 20, 2012	6.39	6.42	6.29	6.41
2202	NASDAQ	ADEA	Fri, Aug 17, 2012	6.27	6.43	6.26	6.43
2201	NASDAQ	ADEA	Thu, Aug 16, 2012	6.23	6.32	6.13	6.30
2200	NASDAQ	ADEA	Wed, Aug 15, 2012	6.23	6.35	6.23	6.27
2199	NASDAQ	ADEA	Tue, Aug 14, 2012	6.41	6.43	6.19	6.25
2198	NASDAQ	ADEA	Mon, Aug 13, 2012	6.37	6.40	6.21	6.37
2197	NASDAQ	ADEA	Fri, Aug 10, 2012	6.27	6.43	6.25	6.36
2196	NASDAQ	ADEA	Thu, Aug 9, 2012	6.41	6.48	6.37	6.46
2195	NASDAQ	ADEA	Wed, Aug 8, 2012	6.38	6.50	6.37	6.40
2194	NASDAQ	ADEA	Tue, Aug 7, 2012	6.40	6.45	6.32	6.40
2193	NASDAQ	ADEA	Mon, Aug 6, 2012	6.24	6.43	6.24	6.36
2192	NASDAQ	ADEA	Fri, Aug 3, 2012	6.10	6.27	6.07	6.22
2191	NASDAQ	ADEA	Thu, Aug 2, 2012	6.04	6.13	5.94	6.07
2190	NASDAQ	ADEA	Wed, Aug 1, 2012	6.24	6.26	5.98	6.04
2189	NASDAQ	ADEA	Tue, Jul 31, 2012	6.15	6.43	6.15	6.27
2188	NASDAQ	ADEA	Mon, Jul 30, 2012	6.54	6.62	6.51	6.55
2187	NASDAQ	ADEA	Fri, Jul 27, 2012	6.53	6.60	6.27	6.54
2186	NASDAQ	ADEA	Thu, Jul 26, 2012	6.55	6.62	6.42	6.47
2185	NASDAQ	ADEA	Wed, Jul 25, 2012	6.34	6.53	6.31	6.44
2184	NASDAQ	ADEA	Tue, Jul 24, 2012	6.33	6.34	6.24	6.28
2183	NASDAQ	ADEA	Mon, Jul 23, 2012	6.20	6.35	6.14	6.31
2182	NASDAQ	ADEA	Fri, Jul 20, 2012	6.15	6.35	6.08	6.32
2181	NASDAQ	ADEA	Thu, Jul 19, 2012	6.24	6.24	6.10	6.17
2180	NASDAQ	ADEA	Wed, Jul 18, 2012	6.19	6.31	6.13	6.19
2179	NASDAQ	ADEA	Tue, Jul 17, 2012	6.31	6.33	6.13	6.19
2178	NASDAQ	ADEA	Mon, Jul 16, 2012	6.38	6.38	6.24	6.27
2177	NASDAQ	ADEA	Fri, Jul 13, 2012	6.37	6.43	6.33	6.40
2176	NASDAQ	ADEA	Thu, Jul 12, 2012	6.46	6.49	6.29	6.36
2175	NASDAQ	ADEA	Wed, Jul 11, 2012	6.60	6.64	6.48	6.50
2174	NASDAQ	ADEA	Tue, Jul 10, 2012	6.66	6.90	6.56	6.57
2173	NASDAQ	ADEA	Mon, Jul 9, 2012	6.50	6.72	6.49	6.65
2172	NASDAQ	ADEA	Fri, Jul 6, 2012	6.65	6.73	6.45	6.51
2171	NASDAQ	ADEA	Thu, Jul 5, 2012	6.68	6.78	6.56	6.73
2170	NASDAQ	ADEA	Tue, Jul 3, 2012	6.48	6.69	6.48	6.69
2169	NASDAQ	ADEA	Mon, Jul 2, 2012	6.65	6.67	6.38	6.50
2168	NASDAQ	ADEA	Fri, Jun 29, 2012	6.59	6.73	6.34	6.67
2167	NASDAQ	ADEA	Thu, Jun 28, 2012	6.42	6.48	6.35	6.45
2166	NASDAQ	ADEA	Wed, Jun 27, 2012	6.31	6.49	6.27	6.49
2165	NASDAQ	ADEA	Tue, Jun 26, 2012	6.29	6.40	6.27	6.31
2164	NASDAQ	ADEA	Mon, Jun 25, 2012	6.27	6.33	6.27	6.29
2163	NASDAQ	ADEA	Fri, Jun 22, 2012	6.17	6.37	6.14	6.33
2162	NASDAQ	ADEA	Thu, Jun 21, 2012	6.37	6.37	6.10	6.15
2161	NASDAQ	ADEA	Wed, Jun 20, 2012	6.41	6.50	6.37	6.39
2160	NASDAQ	ADEA	Tue, Jun 19, 2012	6.28	6.44	6.26	6.40
2159	NASDAQ	ADEA	Mon, Jun 18, 2012	6.15	6.31	6.12	6.24
2158	NASDAQ	ADEA	Fri, Jun 15, 2012	6.00	6.25	5.99	6.19
2157	NASDAQ	ADEA	Thu, Jun 14, 2012	5.89	6.06	5.87	6.02
2156	NASDAQ	ADEA	Wed, Jun 13, 2012	5.88	5.96	5.80	5.89
2155	NASDAQ	ADEA	Tue, Jun 12, 2012	5.82	5.91	5.74	5.88
2154	NASDAQ	ADEA	Mon, Jun 11, 2012	5.90	5.91	5.75	5.79
2153	NASDAQ	ADEA	Fri, Jun 8, 2012	5.62	5.83	5.58	5.82
2152	NASDAQ	ADEA	Thu, Jun 7, 2012	6.04	6.07	5.69	5.69
2151	NASDAQ	ADEA	Wed, Jun 6, 2012	5.77	6.00	5.74	5.99
2150	NASDAQ	ADEA	Tue, Jun 5, 2012	5.61	5.76	5.58	5.71
2149	NASDAQ	ADEA	Mon, Jun 4, 2012	5.56	5.67	5.56	5.61
2148	NASDAQ	ADEA	Fri, Jun 1, 2012	5.77	5.80	5.55	5.55
2147	NASDAQ	ADEA	Thu, May 31, 2012	5.93	5.96	5.84	5.90
2146	NASDAQ	ADEA	Wed, May 30, 2012	5.99	6.03	5.90	5.94
2145	NASDAQ	ADEA	Tue, May 29, 2012	6.07	6.14	5.98	6.06
2144	NASDAQ	ADEA	Fri, May 25, 2012	6.02	6.08	6.01	6.05
2143	NASDAQ	ADEA	Thu, May 24, 2012	6.07	6.07	5.90	6.03
2142	NASDAQ	ADEA	Wed, May 23, 2012	5.97	6.09	5.88	6.06
2141	NASDAQ	ADEA	Tue, May 22, 2012	6.09	6.12	6.04	6.06
2140	NASDAQ	ADEA	Mon, May 21, 2012	6.14	6.18	5.98	6.15
2139	NASDAQ	ADEA	Fri, May 18, 2012	6.27	6.29	6.12	6.17
2138	NASDAQ	ADEA	Thu, May 17, 2012	6.46	6.50	6.27	6.27
2137	NASDAQ	ADEA	Wed, May 16, 2012	6.44	6.54	6.35	6.46
2136	NASDAQ	ADEA	Tue, May 15, 2012	6.49	6.60	6.42	6.43
2135	NASDAQ	ADEA	Mon, May 14, 2012	6.55	6.67	6.48	6.52
2134	NASDAQ	ADEA	Fri, May 11, 2012	6.68	6.77	6.60	6.64
2133	NASDAQ	ADEA	Thu, May 10, 2012	6.76	6.83	6.67	6.74
2132	NASDAQ	ADEA	Wed, May 9, 2012	6.54	6.76	6.53	6.72
2131	NASDAQ	ADEA	Tue, May 8, 2012	6.62	6.65	6.49	6.63
2130	NASDAQ	ADEA	Mon, May 7, 2012	6.66	6.74	6.61	6.69
2129	NASDAQ	ADEA	Fri, May 4, 2012	6.77	6.84	6.67	6.70
2128	NASDAQ	ADEA	Thu, May 3, 2012	7.03	7.10	6.80	6.81
2127	NASDAQ	ADEA	Wed, May 2, 2012	6.97	7.09	6.83	7.05
2126	NASDAQ	ADEA	Tue, May 1, 2012	6.82	7.09	6.75	7.03
2125	NASDAQ	ADEA	Mon, Apr 30, 2012	6.90	6.93	6.78	6.79
2124	NASDAQ	ADEA	Fri, Apr 27, 2012	7.25	7.29	6.91	6.93
2123	NASDAQ	ADEA	Thu, Apr 26, 2012	7.23	7.39	7.21	7.26
2122	NASDAQ	ADEA	Wed, Apr 25, 2012	7.16	7.26	7.06	7.22
2121	NASDAQ	ADEA	Tue, Apr 24, 2012	7.09	7.11	7.01	7.08
2120	NASDAQ	ADEA	Mon, Apr 23, 2012	7.00	7.13	6.90	7.07
2119	NASDAQ	ADEA	Fri, Apr 20, 2012	7.27	7.29	7.09	7.13
2118	NASDAQ	ADEA	Thu, Apr 19, 2012	7.23	7.44	7.14	7.17
2117	NASDAQ	ADEA	Wed, Apr 18, 2012	7.28	7.30	7.15	7.25
2116	NASDAQ	ADEA	Tue, Apr 17, 2012	7.14	7.43	7.14	7.34
2115	NASDAQ	ADEA	Mon, Apr 16, 2012	7.27	7.27	7.10	7.12
2114	NASDAQ	ADEA	Fri, Apr 13, 2012	7.39	7.43	7.21	7.22
2113	NASDAQ	ADEA	Thu, Apr 12, 2012	7.39	7.47	7.32	7.45
2112	NASDAQ	ADEA	Wed, Apr 11, 2012	7.29	7.36	7.20	7.36
2111	NASDAQ	ADEA	Tue, Apr 10, 2012	7.25	7.28	7.17	7.26
2110	NASDAQ	ADEA	Mon, Apr 9, 2012	7.26	7.34	7.20	7.27
2109	NASDAQ	ADEA	Thu, Apr 5, 2012	7.41	7.45	7.29	7.40
2108	NASDAQ	ADEA	Wed, Apr 4, 2012	7.38	7.47	7.25	7.46
2107	NASDAQ	ADEA	Tue, Apr 3, 2012	7.46	7.49	7.39	7.49
2106	NASDAQ	ADEA	Mon, Apr 2, 2012	7.44	7.53	7.28	7.49
2105	NASDAQ	ADEA	Fri, Mar 30, 2012	7.57	7.61	7.42	7.49
2104	NASDAQ	ADEA	Thu, Mar 29, 2012	7.49	7.53	7.41	7.52
2103	NASDAQ	ADEA	Wed, Mar 28, 2012	7.46	7.53	7.36	7.39
2102	NASDAQ	ADEA	Tue, Mar 27, 2012	7.56	7.57	7.42	7.47
2101	NASDAQ	ADEA	Mon, Mar 26, 2012	7.47	7.63	7.40	7.57
2100	NASDAQ	ADEA	Fri, Mar 23, 2012	7.19	7.43	7.13	7.41
2099	NASDAQ	ADEA	Thu, Mar 22, 2012	7.26	7.32	7.15	7.19
2098	NASDAQ	ADEA	Wed, Mar 21, 2012	7.24	7.39	7.16	7.32
2097	NASDAQ	ADEA	Tue, Mar 20, 2012	7.24	7.30	7.15	7.21
2096	NASDAQ	ADEA	Mon, Mar 19, 2012	7.21	7.38	7.20	7.31
2095	NASDAQ	ADEA	Fri, Mar 16, 2012	7.26	7.29	7.18	7.25
2094	NASDAQ	ADEA	Thu, Mar 15, 2012	7.10	7.28	7.09	7.23
2093	NASDAQ	ADEA	Wed, Mar 14, 2012	7.19	7.33	7.05	7.07
2092	NASDAQ	ADEA	Tue, Mar 13, 2012	7.02	7.20	6.95	7.19
2091	NASDAQ	ADEA	Mon, Mar 12, 2012	6.84	6.98	6.80	6.97
2090	NASDAQ	ADEA	Fri, Mar 9, 2012	6.65	6.92	6.65	6.83
2089	NASDAQ	ADEA	Thu, Mar 8, 2012	6.66	6.73	6.57	6.71
2088	NASDAQ	ADEA	Wed, Mar 7, 2012	6.61	6.73	6.57	6.60
2087	NASDAQ	ADEA	Tue, Mar 6, 2012	6.73	6.75	6.38	6.58
2086	NASDAQ	ADEA	Mon, Mar 5, 2012	6.92	6.93	6.75	6.82
2085	NASDAQ	ADEA	Fri, Mar 2, 2012	7.26	7.28	6.93	6.97
2084	NASDAQ	ADEA	Thu, Mar 1, 2012	7.29	7.34	7.25	7.26
2083	NASDAQ	ADEA	Wed, Feb 29, 2012	7.36	7.41	7.26	7.30
2082	NASDAQ	ADEA	Tue, Feb 28, 2012	7.35	7.42	7.25	7.36
2081	NASDAQ	ADEA	Mon, Feb 27, 2012	7.03	7.42	7.00	7.33
2080	NASDAQ	ADEA	Fri, Feb 24, 2012	7.36	7.38	7.10	7.11
2079	NASDAQ	ADEA	Thu, Feb 23, 2012	7.37	7.43	7.20	7.36
2078	NASDAQ	ADEA	Wed, Feb 22, 2012	7.37	7.51	7.32	7.38
2077	NASDAQ	ADEA	Tue, Feb 21, 2012	8.65	8.65	7.18	7.38
2076	NASDAQ	ADEA	Fri, Feb 17, 2012	8.74	8.82	8.48	8.67
2075	NASDAQ	ADEA	Thu, Feb 16, 2012	8.44	8.72	8.30	8.67
2074	NASDAQ	ADEA	Wed, Feb 15, 2012	8.35	8.74	8.32	8.45
2073	NASDAQ	ADEA	Tue, Feb 14, 2012	8.27	8.34	8.25	8.32
2072	NASDAQ	ADEA	Mon, Feb 13, 2012	8.27	8.33	8.26	8.31
2071	NASDAQ	ADEA	Fri, Feb 10, 2012	8.25	8.33	8.14	8.22
2070	NASDAQ	ADEA	Thu, Feb 9, 2012	8.45	8.47	8.32	8.32
2069	NASDAQ	ADEA	Wed, Feb 8, 2012	8.49	8.53	8.36	8.38
2068	NASDAQ	ADEA	Tue, Feb 7, 2012	8.54	8.57	8.40	8.48
2067	NASDAQ	ADEA	Mon, Feb 6, 2012	8.77	8.77	8.45	8.55
2066	NASDAQ	ADEA	Fri, Feb 3, 2012	8.62	8.91	8.59	8.83
2065	NASDAQ	ADEA	Thu, Feb 2, 2012	8.54	8.58	8.42	8.51
2064	NASDAQ	ADEA	Wed, Feb 1, 2012	8.52	8.58	8.38	8.56
2063	NASDAQ	ADEA	Tue, Jan 31, 2012	8.62	8.68	8.59	8.60
2062	NASDAQ	ADEA	Mon, Jan 30, 2012	8.56	8.65	8.43	8.62
2061	NASDAQ	ADEA	Fri, Jan 27, 2012	7.60	8.68	7.60	8.64
2060	NASDAQ	ADEA	Thu, Jan 26, 2012	8.07	8.19	7.87	7.93
2059	NASDAQ	ADEA	Wed, Jan 25, 2012	8.10	8.16	8.02	8.06
2058	NASDAQ	ADEA	Tue, Jan 24, 2012	8.09	8.25	8.01	8.10
2057	NASDAQ	ADEA	Mon, Jan 23, 2012	8.08	8.21	8.07	8.12
2056	NASDAQ	ADEA	Fri, Jan 20, 2012	8.13	8.19	8.02	8.10
2055	NASDAQ	ADEA	Thu, Jan 19, 2012	8.19	8.33	8.15	8.16
2054	NASDAQ	ADEA	Wed, Jan 18, 2012	7.83	8.22	7.83	8.18
2053	NASDAQ	ADEA	Tue, Jan 17, 2012	7.82	7.96	7.79	7.84
2052	NASDAQ	ADEA	Fri, Jan 13, 2012	7.79	7.84	7.72	7.76
2051	NASDAQ	ADEA	Thu, Jan 12, 2012	7.87	7.87	7.71	7.83
2050	NASDAQ	ADEA	Wed, Jan 11, 2012	7.73	7.89	7.73	7.85
2049	NASDAQ	ADEA	Tue, Jan 10, 2012	7.91	7.93	7.76	7.80
2048	NASDAQ	ADEA	Mon, Jan 9, 2012	7.75	8.02	7.72	7.82
2047	NASDAQ	ADEA	Fri, Jan 6, 2012	7.72	7.81	7.61	7.75
2046	NASDAQ	ADEA	Thu, Jan 5, 2012	7.49	7.77	7.42	7.75
2045	NASDAQ	ADEA	Wed, Jan 4, 2012	7.33	7.57	7.30	7.56
2044	NASDAQ	ADEA	Tue, Jan 3, 2012	7.43	7.43	7.28	7.34
2043	NASDAQ	ADEA	Fri, Dec 30, 2011	7.30	7.38	7.26	7.27
2042	NASDAQ	ADEA	Thu, Dec 29, 2011	7.16	7.39	7.16	7.33
2041	NASDAQ	ADEA	Wed, Dec 28, 2011	7.26	7.28	7.12	7.16
2040	NASDAQ	ADEA	Tue, Dec 27, 2011	7.24	7.36	7.20	7.26
2039	NASDAQ	ADEA	Fri, Dec 23, 2011	7.32	7.32	7.23	7.29
2038	NASDAQ	ADEA	Thu, Dec 22, 2011	7.26	7.38	7.22	7.28
2037	NASDAQ	ADEA	Wed, Dec 21, 2011	7.26	7.28	7.06	7.22
2036	NASDAQ	ADEA	Tue, Dec 20, 2011	7.00	7.33	7.00	7.29
2035	NASDAQ	ADEA	Mon, Dec 19, 2011	7.00	7.03	6.87	6.87
2034	NASDAQ	ADEA	Fri, Dec 16, 2011	6.89	7.07	6.89	6.95
2033	NASDAQ	ADEA	Thu, Dec 15, 2011	7.00	7.07	6.81	6.88
2032	NASDAQ	ADEA	Wed, Dec 14, 2011	6.82	6.95	6.74	6.88
2031	NASDAQ	ADEA	Tue, Dec 13, 2011	7.09	7.10	6.83	6.88
2030	NASDAQ	ADEA	Mon, Dec 12, 2011	7.06	7.24	6.88	7.03
2029	NASDAQ	ADEA	Fri, Dec 9, 2011	6.90	7.25	6.88	7.18
2028	NASDAQ	ADEA	Thu, Dec 8, 2011	7.00	7.27	6.82	6.85
2027	NASDAQ	ADEA	Wed, Dec 7, 2011	7.33	7.39	6.96	7.11
2026	NASDAQ	ADEA	Tue, Dec 6, 2011	7.45	7.53	7.38	7.43
2025	NASDAQ	ADEA	Mon, Dec 5, 2011	7.30	7.50	7.17	7.45
2024	NASDAQ	ADEA	Fri, Dec 2, 2011	7.49	7.52	7.33	7.34
2023	NASDAQ	ADEA	Thu, Dec 1, 2011	7.49	7.49	7.30	7.41
2022	NASDAQ	ADEA	Wed, Nov 30, 2011	7.24	7.54	7.10	7.53
2021	NASDAQ	ADEA	Tue, Nov 29, 2011	7.13	7.31	6.90	7.00
2020	NASDAQ	ADEA	Mon, Nov 28, 2011	7.03	7.26	6.87	7.11
2019	NASDAQ	ADEA	Fri, Nov 25, 2011	6.89	6.91	6.65	6.77
2018	NASDAQ	ADEA	Wed, Nov 23, 2011	6.94	7.18	6.89	6.93
2017	NASDAQ	ADEA	Tue, Nov 22, 2011	6.90	6.93	6.75	6.77
2016	NASDAQ	ADEA	Mon, Nov 21, 2011	6.89	7.01	6.82	6.95
2015	NASDAQ	ADEA	Fri, Nov 18, 2011	7.19	7.27	6.93	7.06
2014	NASDAQ	ADEA	Thu, Nov 17, 2011	7.52	7.58	6.95	7.18
2013	NASDAQ	ADEA	Wed, Nov 16, 2011	7.28	7.99	7.10	7.56
2012	NASDAQ	ADEA	Tue, Nov 15, 2011	6.34	6.38	6.15	6.28
2011	NASDAQ	ADEA	Mon, Nov 14, 2011	6.39	6.49	6.31	6.37
2010	NASDAQ	ADEA	Fri, Nov 11, 2011	6.19	6.44	6.19	6.40
2009	NASDAQ	ADEA	Thu, Nov 10, 2011	6.14	6.50	6.03	6.12
2008	NASDAQ	ADEA	Wed, Nov 9, 2011	6.03	6.20	6.02	6.04
2007	NASDAQ	ADEA	Tue, Nov 8, 2011	6.36	6.39	6.13	6.22
2006	NASDAQ	ADEA	Mon, Nov 7, 2011	6.45	6.55	6.10	6.31
2005	NASDAQ	ADEA	Fri, Nov 4, 2011	6.38	6.53	6.20	6.49
2004	NASDAQ	ADEA	Thu, Nov 3, 2011	6.14	6.40	6.06	6.36
2003	NASDAQ	ADEA	Wed, Nov 2, 2011	6.04	6.07	5.90	6.01
2002	NASDAQ	ADEA	Tue, Nov 1, 2011	5.73	5.96	5.73	5.91
2001	NASDAQ	ADEA	Mon, Oct 31, 2011	6.25	6.33	5.97	5.98
2000	NASDAQ	ADEA	Fri, Oct 28, 2011	6.41	6.44	6.28	6.37
1999	NASDAQ	ADEA	Thu, Oct 27, 2011	6.34	6.47	6.01	6.46
1998	NASDAQ	ADEA	Wed, Oct 26, 2011	6.11	6.16	5.93	6.11
1997	NASDAQ	ADEA	Tue, Oct 25, 2011	6.21	6.24	5.99	6.03
1996	NASDAQ	ADEA	Mon, Oct 24, 2011	6.08	6.35	6.05	6.25
1995	NASDAQ	ADEA	Fri, Oct 21, 2011	6.12	6.18	5.93	6.07
1994	NASDAQ	ADEA	Thu, Oct 20, 2011	5.89	6.04	5.73	6.02
1993	NASDAQ	ADEA	Wed, Oct 19, 2011	6.04	6.07	5.88	5.90
1992	NASDAQ	ADEA	Tue, Oct 18, 2011	5.90	6.10	5.79	6.06
1991	NASDAQ	ADEA	Mon, Oct 17, 2011	6.08	6.10	5.84	5.89
1990	NASDAQ	ADEA	Fri, Oct 14, 2011	6.30	6.30	6.00	6.16
1989	NASDAQ	ADEA	Thu, Oct 13, 2011	5.89	6.24	5.84	6.21
1988	NASDAQ	ADEA	Wed, Oct 12, 2011	5.98	6.03	5.87	5.92
1987	NASDAQ	ADEA	Tue, Oct 11, 2011	5.84	5.94	5.78	5.92
1986	NASDAQ	ADEA	Mon, Oct 10, 2011	5.82	5.92	5.74	5.91
1985	NASDAQ	ADEA	Fri, Oct 7, 2011	5.74	5.91	5.67	5.71
1984	NASDAQ	ADEA	Thu, Oct 6, 2011	5.55	5.76	5.53	5.74
1983	NASDAQ	ADEA	Wed, Oct 5, 2011	5.37	5.59	5.24	5.55
1982	NASDAQ	ADEA	Tue, Oct 4, 2011	4.85	5.37	4.83	5.36
1981	NASDAQ	ADEA	Mon, Oct 3, 2011	5.12	5.21	4.85	4.89
1980	NASDAQ	ADEA	Fri, Sep 30, 2011	5.23	5.30	5.14	5.18
1979	NASDAQ	ADEA	Thu, Sep 29, 2011	5.35	5.39	5.14	5.33
1978	NASDAQ	ADEA	Wed, Sep 28, 2011	5.56	5.61	5.22	5.22
1977	NASDAQ	ADEA	Tue, Sep 27, 2011	5.54	5.68	5.42	5.54
1976	NASDAQ	ADEA	Mon, Sep 26, 2011	5.51	5.55	5.26	5.41
1975	NASDAQ	ADEA	Fri, Sep 23, 2011	5.36	5.58	5.36	5.46
1974	NASDAQ	ADEA	Thu, Sep 22, 2011	5.36	5.53	5.28	5.36
1973	NASDAQ	ADEA	Wed, Sep 21, 2011	5.60	5.66	5.52	5.52
1972	NASDAQ	ADEA	Tue, Sep 20, 2011	5.81	5.88	5.57	5.58
1971	NASDAQ	ADEA	Mon, Sep 19, 2011	5.89	5.95	5.71	5.78
1970	NASDAQ	ADEA	Fri, Sep 16, 2011	5.82	5.98	5.81	5.97
1969	NASDAQ	ADEA	Thu, Sep 15, 2011	5.78	5.84	5.61	5.81
1968	NASDAQ	ADEA	Wed, Sep 14, 2011	5.72	5.84	5.56	5.76
1967	NASDAQ	ADEA	Tue, Sep 13, 2011	5.55	5.69	5.47	5.66
1966	NASDAQ	ADEA	Mon, Sep 12, 2011	5.33	5.56	5.32	5.52
1965	NASDAQ	ADEA	Fri, Sep 9, 2011	5.69	5.69	5.36	5.44
1964	NASDAQ	ADEA	Thu, Sep 8, 2011	6.11	6.19	5.86	5.89
1963	NASDAQ	ADEA	Wed, Sep 7, 2011	5.89	6.19	5.80	6.15
1962	NASDAQ	ADEA	Tue, Sep 6, 2011	5.57	5.82	5.55	5.78
1961	NASDAQ	ADEA	Fri, Sep 2, 2011	5.80	5.94	5.71	5.76
1960	NASDAQ	ADEA	Thu, Sep 1, 2011	6.11	6.22	5.92	5.94
1959	NASDAQ	ADEA	Wed, Aug 31, 2011	6.21	6.32	6.04	6.11
1958	NASDAQ	ADEA	Tue, Aug 30, 2011	6.21	6.27	6.05	6.20
1957	NASDAQ	ADEA	Mon, Aug 29, 2011	6.04	6.29	5.96	6.28
1956	NASDAQ	ADEA	Fri, Aug 26, 2011	5.75	6.00	5.73	5.98
1955	NASDAQ	ADEA	Thu, Aug 25, 2011	6.10	6.12	5.83	5.85
1954	NASDAQ	ADEA	Wed, Aug 24, 2011	6.05	6.16	5.93	6.08
1953	NASDAQ	ADEA	Tue, Aug 23, 2011	5.75	6.09	5.72	6.08
1952	NASDAQ	ADEA	Mon, Aug 22, 2011	5.78	5.82	5.67	5.73
1951	NASDAQ	ADEA	Fri, Aug 19, 2011	5.61	5.90	5.60	5.65
1950	NASDAQ	ADEA	Thu, Aug 18, 2011	5.70	5.82	5.61	5.78
1949	NASDAQ	ADEA	Wed, Aug 17, 2011	5.85	6.06	5.85	5.91
1948	NASDAQ	ADEA	Tue, Aug 16, 2011	5.67	5.90	5.62	5.83
1947	NASDAQ	ADEA	Mon, Aug 15, 2011	5.70	5.80	5.68	5.72
1946	NASDAQ	ADEA	Fri, Aug 12, 2011	5.76	5.77	5.59	5.65
1945	NASDAQ	ADEA	Thu, Aug 11, 2011	5.62	5.81	5.57	5.64
1944	NASDAQ	ADEA	Wed, Aug 10, 2011	5.64	5.81	5.56	5.58
1943	NASDAQ	ADEA	Tue, Aug 9, 2011	6.09	6.13	5.64	5.82
1942	NASDAQ	ADEA	Mon, Aug 8, 2011	6.17	6.49	5.91	5.91
1941	NASDAQ	ADEA	Fri, Aug 5, 2011	6.55	6.61	6.11	6.39
1940	NASDAQ	ADEA	Thu, Aug 4, 2011	6.61	6.65	6.43	6.45
1939	NASDAQ	ADEA	Wed, Aug 3, 2011	6.69	6.84	6.56	6.73
1938	NASDAQ	ADEA	Tue, Aug 2, 2011	6.73	6.88	6.65	6.67
1937	NASDAQ	ADEA	Mon, Aug 1, 2011	6.96	7.00	6.61	6.76
1936	NASDAQ	ADEA	Fri, Jul 29, 2011	7.05	7.07	6.74	6.82
1935	NASDAQ	ADEA	Thu, Jul 28, 2011	7.17	7.33	7.09	7.16
1934	NASDAQ	ADEA	Wed, Jul 27, 2011	7.43	7.48	7.12	7.16
1933	NASDAQ	ADEA	Tue, Jul 26, 2011	7.57	7.62	7.45	7.46
1932	NASDAQ	ADEA	Mon, Jul 25, 2011	7.55	7.69	7.49	7.59
1931	NASDAQ	ADEA	Fri, Jul 22, 2011	7.53	7.69	7.51	7.68
1930	NASDAQ	ADEA	Thu, Jul 21, 2011	7.07	7.59	7.02	7.56
1929	NASDAQ	ADEA	Wed, Jul 20, 2011	7.03	7.09	6.93	7.08
1928	NASDAQ	ADEA	Tue, Jul 19, 2011	6.77	7.03	6.77	7.02
1927	NASDAQ	ADEA	Mon, Jul 18, 2011	6.80	6.83	6.64	6.69
1926	NASDAQ	ADEA	Fri, Jul 15, 2011	6.82	6.90	6.73	6.84
1925	NASDAQ	ADEA	Thu, Jul 14, 2011	6.94	6.99	6.77	6.79
1924	NASDAQ	ADEA	Wed, Jul 13, 2011	6.90	6.98	6.79	6.90
1923	NASDAQ	ADEA	Tue, Jul 12, 2011	6.99	7.03	6.85	6.87
1922	NASDAQ	ADEA	Mon, Jul 11, 2011	6.88	7.08	6.87	7.04
1921	NASDAQ	ADEA	Fri, Jul 8, 2011	6.90	7.02	6.89	6.98
1920	NASDAQ	ADEA	Thu, Jul 7, 2011	6.97	7.25	6.84	7.05
1919	NASDAQ	ADEA	Wed, Jul 6, 2011	7.54	7.54	7.38	7.45
1918	NASDAQ	ADEA	Tue, Jul 5, 2011	7.48	7.56	7.47	7.52
1917	NASDAQ	ADEA	Fri, Jul 1, 2011	7.46	7.59	7.35	7.50
1916	NASDAQ	ADEA	Thu, Jun 30, 2011	7.26	7.46	7.24	7.44
1915	NASDAQ	ADEA	Wed, Jun 29, 2011	7.02	7.32	6.95	7.26
1914	NASDAQ	ADEA	Tue, Jun 28, 2011	6.94	7.11	6.87	7.02
1913	NASDAQ	ADEA	Mon, Jun 27, 2011	6.98	7.06	6.90	6.92
1912	NASDAQ	ADEA	Fri, Jun 24, 2011	7.05	7.05	6.90	7.02
1911	NASDAQ	ADEA	Thu, Jun 23, 2011	6.93	7.07	6.84	7.05
1910	NASDAQ	ADEA	Wed, Jun 22, 2011	7.06	7.08	6.97	7.04
1909	NASDAQ	ADEA	Tue, Jun 21, 2011	7.00	7.17	6.98	7.14
1908	NASDAQ	ADEA	Mon, Jun 20, 2011	6.80	7.00	6.75	6.93
1907	NASDAQ	ADEA	Fri, Jun 17, 2011	6.94	6.96	6.76	6.82
1906	NASDAQ	ADEA	Thu, Jun 16, 2011	6.90	6.99	6.80	6.89
1905	NASDAQ	ADEA	Wed, Jun 15, 2011	6.91	7.02	6.87	6.91
1904	NASDAQ	ADEA	Tue, Jun 14, 2011	7.00	7.06	6.92	7.02
1903	NASDAQ	ADEA	Mon, Jun 13, 2011	6.94	6.97	6.84	6.89
1902	NASDAQ	ADEA	Fri, Jun 10, 2011	6.98	7.00	6.76	6.89
1901	NASDAQ	ADEA	Thu, Jun 9, 2011	6.90	7.06	6.88	7.03
1900	NASDAQ	ADEA	Wed, Jun 8, 2011	6.98	7.04	6.86	6.87
1899	NASDAQ	ADEA	Tue, Jun 7, 2011	7.09	7.18	7.03	7.03
1898	NASDAQ	ADEA	Mon, Jun 6, 2011	7.08	7.10	6.97	7.00
1897	NASDAQ	ADEA	Fri, Jun 3, 2011	7.17	7.23	7.03	7.07
1896	NASDAQ	ADEA	Thu, Jun 2, 2011	7.16	7.34	7.16	7.27
1895	NASDAQ	ADEA	Wed, Jun 1, 2011	7.53	7.54	7.13	7.13
1894	NASDAQ	ADEA	Tue, May 31, 2011	7.57	7.57	7.40	7.51
1893	NASDAQ	ADEA	Fri, May 27, 2011	7.61	7.61	7.46	7.46
1892	NASDAQ	ADEA	Thu, May 26, 2011	7.56	7.59	7.46	7.56
1891	NASDAQ	ADEA	Wed, May 25, 2011	7.28	7.58	7.24	7.58
1890	NASDAQ	ADEA	Tue, May 24, 2011	7.51	7.59	7.21	7.31
1889	NASDAQ	ADEA	Mon, May 23, 2011	7.69	7.79	7.19	7.49
1888	NASDAQ	ADEA	Fri, May 20, 2011	7.87	7.95	7.67	7.85
1887	NASDAQ	ADEA	Thu, May 19, 2011	8.28	8.29	7.86	7.94
1886	NASDAQ	ADEA	Wed, May 18, 2011	7.94	8.36	7.94	8.32
1885	NASDAQ	ADEA	Tue, May 17, 2011	7.90	8.03	7.79	7.90
1884	NASDAQ	ADEA	Mon, May 16, 2011	8.22	8.28	7.93	7.93
1883	NASDAQ	ADEA	Fri, May 13, 2011	8.39	8.45	8.14	8.24
1882	NASDAQ	ADEA	Thu, May 12, 2011	8.19	8.44	8.10	8.36
1881	NASDAQ	ADEA	Wed, May 11, 2011	8.32	8.35	8.13	8.21
1880	NASDAQ	ADEA	Tue, May 10, 2011	8.31	8.39	8.22	8.36
1879	NASDAQ	ADEA	Mon, May 9, 2011	8.13	8.27	8.05	8.24
1878	NASDAQ	ADEA	Fri, May 6, 2011	8.20	8.25	8.05	8.17
1877	NASDAQ	ADEA	Thu, May 5, 2011	8.03	8.26	7.92	8.08
1876	NASDAQ	ADEA	Wed, May 4, 2011	8.15	8.19	7.97	8.08
1875	NASDAQ	ADEA	Tue, May 3, 2011	8.32	8.46	8.03	8.10
1874	NASDAQ	ADEA	Mon, May 2, 2011	8.67	8.68	8.32	8.39
1873	NASDAQ	ADEA	Fri, Apr 29, 2011	8.37	9.02	8.36	8.58
1872	NASDAQ	ADEA	Thu, Apr 28, 2011	8.29	8.38	8.09	8.23
1871	NASDAQ	ADEA	Wed, Apr 27, 2011	8.28	8.40	8.26	8.34
1870	NASDAQ	ADEA	Tue, Apr 26, 2011	8.02	8.33	8.00	8.32
1869	NASDAQ	ADEA	Mon, Apr 25, 2011	7.95	8.01	7.89	7.99
1868	NASDAQ	ADEA	Thu, Apr 21, 2011	8.03	8.03	7.92	7.99
1867	NASDAQ	ADEA	Wed, Apr 20, 2011	7.81	7.98	7.81	7.98
1866	NASDAQ	ADEA	Tue, Apr 19, 2011	7.46	7.75	7.46	7.75
1865	NASDAQ	ADEA	Mon, Apr 18, 2011	7.65	7.69	7.43	7.48
1864	NASDAQ	ADEA	Fri, Apr 15, 2011	7.53	7.81	7.51	7.81
1863	NASDAQ	ADEA	Thu, Apr 14, 2011	7.52	7.58	7.44	7.56
1862	NASDAQ	ADEA	Wed, Apr 13, 2011	7.71	7.72	7.44	7.56
1861	NASDAQ	ADEA	Tue, Apr 12, 2011	7.73	7.76	7.60	7.64
1860	NASDAQ	ADEA	Mon, Apr 11, 2011	8.03	8.03	7.72	7.75
1859	NASDAQ	ADEA	Fri, Apr 8, 2011	8.25	8.33	8.02	8.04
1858	NASDAQ	ADEA	Thu, Apr 7, 2011	7.95	8.32	7.94	8.25
1857	NASDAQ	ADEA	Wed, Apr 6, 2011	7.75	7.93	7.72	7.90
1856	NASDAQ	ADEA	Tue, Apr 5, 2011	7.78	7.83	7.65	7.69
1855	NASDAQ	ADEA	Mon, Apr 4, 2011	7.84	7.86	7.71	7.77
1854	NASDAQ	ADEA	Fri, Apr 1, 2011	7.94	8.07	7.80	7.83
1853	NASDAQ	ADEA	Thu, Mar 31, 2011	7.79	7.94	7.79	7.93
1852	NASDAQ	ADEA	Wed, Mar 30, 2011	7.93	7.94	7.79	7.82
1851	NASDAQ	ADEA	Tue, Mar 29, 2011	7.91	7.93	7.77	7.87
1850	NASDAQ	ADEA	Mon, Mar 28, 2011	7.95	8.02	7.87	7.88
1849	NASDAQ	ADEA	Fri, Mar 25, 2011	7.76	7.94	7.71	7.92
1848	NASDAQ	ADEA	Thu, Mar 24, 2011	7.59	7.74	7.53	7.72
1847	NASDAQ	ADEA	Wed, Mar 23, 2011	7.37	7.60	7.29	7.52
1846	NASDAQ	ADEA	Tue, Mar 22, 2011	7.49	7.49	7.38	7.40
1845	NASDAQ	ADEA	Mon, Mar 21, 2011	7.37	7.49	7.32	7.47
1844	NASDAQ	ADEA	Fri, Mar 18, 2011	7.20	7.27	7.10	7.26
1843	NASDAQ	ADEA	Thu, Mar 17, 2011	7.44	7.44	7.07	7.09
1842	NASDAQ	ADEA	Wed, Mar 16, 2011	6.98	7.59	6.94	7.26
1841	NASDAQ	ADEA	Tue, Mar 15, 2011	6.97	7.06	6.91	6.98
1840	NASDAQ	ADEA	Mon, Mar 14, 2011	7.07	7.18	7.05	7.09
1839	NASDAQ	ADEA	Fri, Mar 11, 2011	6.95	7.20	6.93	7.16
1838	NASDAQ	ADEA	Thu, Mar 10, 2011	6.96	7.03	6.88	6.98
1837	NASDAQ	ADEA	Wed, Mar 9, 2011	7.16	7.16	7.02	7.06
1836	NASDAQ	ADEA	Tue, Mar 8, 2011	7.19	7.33	7.08	7.20
1835	NASDAQ	ADEA	Mon, Mar 7, 2011	7.43	7.48	7.12	7.20
1834	NASDAQ	ADEA	Fri, Mar 4, 2011	7.49	7.51	7.34	7.41
1833	NASDAQ	ADEA	Thu, Mar 3, 2011	7.44	7.59	7.44	7.51
1832	NASDAQ	ADEA	Wed, Mar 2, 2011	7.34	7.44	7.24	7.36
1831	NASDAQ	ADEA	Tue, Mar 1, 2011	7.57	7.64	7.34	7.36
1830	NASDAQ	ADEA	Mon, Feb 28, 2011	7.62	7.64	7.50	7.56
1829	NASDAQ	ADEA	Fri, Feb 25, 2011	7.50	7.63	7.44	7.62
1828	NASDAQ	ADEA	Thu, Feb 24, 2011	7.40	7.49	7.26	7.45
1827	NASDAQ	ADEA	Wed, Feb 23, 2011	7.52	7.52	7.29	7.39
1826	NASDAQ	ADEA	Tue, Feb 22, 2011	7.57	7.70	7.46	7.53
1825	NASDAQ	ADEA	Fri, Feb 18, 2011	7.78	7.82	7.59	7.66
1824	NASDAQ	ADEA	Thu, Feb 17, 2011	7.67	7.82	7.67	7.72
1823	NASDAQ	ADEA	Wed, Feb 16, 2011	7.66	7.80	7.60	7.72
1822	NASDAQ	ADEA	Tue, Feb 15, 2011	7.82	7.88	7.65	7.66
1821	NASDAQ	ADEA	Mon, Feb 14, 2011	7.88	7.98	7.82	7.86
1820	NASDAQ	ADEA	Fri, Feb 11, 2011	7.79	7.89	7.73	7.88
1819	NASDAQ	ADEA	Thu, Feb 10, 2011	7.77	7.87	7.73	7.84
1818	NASDAQ	ADEA	Wed, Feb 9, 2011	7.86	7.92	7.82	7.84
1817	NASDAQ	ADEA	Tue, Feb 8, 2011	7.85	7.92	7.79	7.91
1816	NASDAQ	ADEA	Mon, Feb 7, 2011	7.77	7.89	7.75	7.82
1815	NASDAQ	ADEA	Fri, Feb 4, 2011	7.75	7.79	7.66	7.74
1814	NASDAQ	ADEA	Thu, Feb 3, 2011	7.92	7.92	7.66	7.73
1813	NASDAQ	ADEA	Wed, Feb 2, 2011	7.72	7.98	7.72	7.89
1812	NASDAQ	ADEA	Tue, Feb 1, 2011	7.50	7.83	7.50	7.76
1811	NASDAQ	ADEA	Mon, Jan 31, 2011	7.46	7.61	7.46	7.52
1810	NASDAQ	ADEA	Fri, Jan 28, 2011	8.54	8.54	7.43	7.43
1809	NASDAQ	ADEA	Thu, Jan 27, 2011	9.03	9.27	9.01	9.21
1808	NASDAQ	ADEA	Wed, Jan 26, 2011	9.14	9.14	8.94	9.02
1807	NASDAQ	ADEA	Tue, Jan 25, 2011	9.29	9.33	9.04	9.10
1806	NASDAQ	ADEA	Mon, Jan 24, 2011	9.22	9.38	9.21	9.32
1805	NASDAQ	ADEA	Fri, Jan 21, 2011	9.44	9.47	9.22	9.23
1804	NASDAQ	ADEA	Thu, Jan 20, 2011	9.47	9.53	9.26	9.40
1803	NASDAQ	ADEA	Wed, Jan 19, 2011	10.02	10.03	9.48	9.53
1802	NASDAQ	ADEA	Tue, Jan 18, 2011	10.04	10.07	9.95	10.04
1801	NASDAQ	ADEA	Fri, Jan 14, 2011	9.79	10.05	9.77	10.04
1800	NASDAQ	ADEA	Thu, Jan 13, 2011	9.70	9.78	9.68	9.77
1799	NASDAQ	ADEA	Wed, Jan 12, 2011	9.68	9.85	9.63	9.74
1798	NASDAQ	ADEA	Tue, Jan 11, 2011	9.55	9.64	9.51	9.62
1797	NASDAQ	ADEA	Mon, Jan 10, 2011	9.35	9.53	9.29	9.51
1796	NASDAQ	ADEA	Fri, Jan 7, 2011	9.51	9.62	9.31	9.43
1795	NASDAQ	ADEA	Thu, Jan 6, 2011	9.41	9.54	9.34	9.51
1794	NASDAQ	ADEA	Wed, Jan 5, 2011	9.32	9.40	9.21	9.38
1793	NASDAQ	ADEA	Tue, Jan 4, 2011	9.60	9.63	9.30	9.42
1792	NASDAQ	ADEA	Mon, Jan 3, 2011	9.70	9.71	9.51	9.53
1791	NASDAQ	ADEA	Fri, Dec 31, 2010	9.60	9.68	9.51	9.62
1790	NASDAQ	ADEA	Thu, Dec 30, 2010	9.72	9.72	9.47	9.60
1789	NASDAQ	ADEA	Wed, Dec 29, 2010	9.71	9.77	9.62	9.70
1788	NASDAQ	ADEA	Tue, Dec 28, 2010	9.67	9.68	9.53	9.67
1787	NASDAQ	ADEA	Mon, Dec 27, 2010	9.61	9.75	9.50	9.69
1786	NASDAQ	ADEA	Thu, Dec 23, 2010	9.60	9.64	9.54	9.61
1785	NASDAQ	ADEA	Wed, Dec 22, 2010	9.64	9.68	9.47	9.57
1784	NASDAQ	ADEA	Tue, Dec 21, 2010	9.02	9.68	8.98	9.59
1783	NASDAQ	ADEA	Mon, Dec 20, 2010	8.99	9.09	8.91	8.96
1782	NASDAQ	ADEA	Fri, Dec 17, 2010	8.98	9.01	8.91	8.95
1781	NASDAQ	ADEA	Thu, Dec 16, 2010	8.93	9.01	8.91	8.96
1780	NASDAQ	ADEA	Wed, Dec 15, 2010	8.90	9.00	8.87	8.89
1779	NASDAQ	ADEA	Tue, Dec 14, 2010	8.91	8.97	8.85	8.93
1778	NASDAQ	ADEA	Mon, Dec 13, 2010	8.95	9.01	8.91	8.91
1777	NASDAQ	ADEA	Fri, Dec 10, 2010	8.84	8.97	8.81	8.90
1776	NASDAQ	ADEA	Thu, Dec 9, 2010	8.91	8.91	8.67	8.81
1775	NASDAQ	ADEA	Wed, Dec 8, 2010	8.85	8.91	8.80	8.82
1774	NASDAQ	ADEA	Tue, Dec 7, 2010	8.92	8.95	8.77	8.82
1773	NASDAQ	ADEA	Mon, Dec 6, 2010	8.79	8.86	8.78	8.84
1772	NASDAQ	ADEA	Fri, Dec 3, 2010	8.58	8.90	8.55	8.79
1771	NASDAQ	ADEA	Thu, Dec 2, 2010	8.72	8.78	8.65	8.66
1770	NASDAQ	ADEA	Wed, Dec 1, 2010	8.78	8.86	8.70	8.72
1769	NASDAQ	ADEA	Tue, Nov 30, 2010	8.89	8.90	8.58	8.64
1768	NASDAQ	ADEA	Mon, Nov 29, 2010	8.91	9.00	8.77	8.96
1767	NASDAQ	ADEA	Fri, Nov 26, 2010	9.04	9.12	8.97	8.97
1766	NASDAQ	ADEA	Wed, Nov 24, 2010	9.03	9.21	9.03	9.18
1765	NASDAQ	ADEA	Tue, Nov 23, 2010	8.97	8.98	8.85	8.92
1764	NASDAQ	ADEA	Mon, Nov 22, 2010	8.99	9.07	8.93	9.04
1763	NASDAQ	ADEA	Fri, Nov 19, 2010	8.74	9.10	8.74	8.99
1762	NASDAQ	ADEA	Thu, Nov 18, 2010	8.84	8.98	8.76	8.87
1761	NASDAQ	ADEA	Wed, Nov 17, 2010	8.80	8.88	8.71	8.76
1760	NASDAQ	ADEA	Tue, Nov 16, 2010	8.96	9.04	8.76	8.81
1759	NASDAQ	ADEA	Mon, Nov 15, 2010	9.09	9.14	9.04	9.05
1758	NASDAQ	ADEA	Fri, Nov 12, 2010	9.05	9.17	8.95	9.01
1757	NASDAQ	ADEA	Thu, Nov 11, 2010	9.04	9.13	8.91	9.11
1756	NASDAQ	ADEA	Wed, Nov 10, 2010	9.18	9.21	9.06	9.18
1755	NASDAQ	ADEA	Tue, Nov 9, 2010	9.22	9.26	9.16	9.24
1754	NASDAQ	ADEA	Mon, Nov 8, 2010	9.18	9.31	9.08	9.24
1753	NASDAQ	ADEA	Fri, Nov 5, 2010	9.01	9.30	8.92	9.21
1752	NASDAQ	ADEA	Thu, Nov 4, 2010	8.77	9.04	8.77	9.02
1751	NASDAQ	ADEA	Wed, Nov 3, 2010	8.72	8.73	8.53	8.65
1750	NASDAQ	ADEA	Tue, Nov 2, 2010	8.59	8.70	8.52	8.69
1749	NASDAQ	ADEA	Mon, Nov 1, 2010	8.62	8.68	8.47	8.54
1748	NASDAQ	ADEA	Fri, Oct 29, 2010	8.62	8.73	8.54	8.56
1747	NASDAQ	ADEA	Thu, Oct 28, 2010	8.46	8.46	8.29	8.42
1746	NASDAQ	ADEA	Wed, Oct 27, 2010	8.33	8.45	8.26	8.44
1745	NASDAQ	ADEA	Tue, Oct 26, 2010	8.22	8.41	8.16	8.34
1744	NASDAQ	ADEA	Mon, Oct 25, 2010	8.34	8.46	8.28	8.30
1743	NASDAQ	ADEA	Fri, Oct 22, 2010	8.17	8.34	8.14	8.28
1742	NASDAQ	ADEA	Thu, Oct 21, 2010	8.23	8.27	8.03	8.16
1741	NASDAQ	ADEA	Wed, Oct 20, 2010	8.18	8.27	8.09	8.18
1740	NASDAQ	ADEA	Tue, Oct 19, 2010	8.17	8.35	8.07	8.14
1739	NASDAQ	ADEA	Mon, Oct 18, 2010	8.26	8.30	8.15	8.30
1738	NASDAQ	ADEA	Fri, Oct 15, 2010	8.23	8.28	8.10	8.23
1737	NASDAQ	ADEA	Thu, Oct 14, 2010	8.17	8.25	8.09	8.12
1736	NASDAQ	ADEA	Wed, Oct 13, 2010	8.09	8.25	8.00	8.16
1735	NASDAQ	ADEA	Tue, Oct 12, 2010	7.98	8.10	7.93	8.07
1734	NASDAQ	ADEA	Mon, Oct 11, 2010	8.07	8.20	7.98	8.02
1733	NASDAQ	ADEA	Fri, Oct 8, 2010	7.95	8.12	7.91	8.09
1732	NASDAQ	ADEA	Thu, Oct 7, 2010	8.08	8.09	7.86	7.95
1731	NASDAQ	ADEA	Wed, Oct 6, 2010	8.12	8.14	7.99	8.04
1730	NASDAQ	ADEA	Tue, Oct 5, 2010	7.98	8.12	7.94	8.11
1729	NASDAQ	ADEA	Mon, Oct 4, 2010	8.07	8.09	7.78	7.92
1728	NASDAQ	ADEA	Fri, Oct 1, 2010	8.09	8.20	8.03	8.12
1727	NASDAQ	ADEA	Thu, Sep 30, 2010	8.14	8.19	7.94	8.03
1726	NASDAQ	ADEA	Wed, Sep 29, 2010	8.09	8.20	8.02	8.09
1725	NASDAQ	ADEA	Tue, Sep 28, 2010	7.98	8.14	7.91	8.13
1724	NASDAQ	ADEA	Mon, Sep 27, 2010	7.92	7.99	7.83	7.96
1723	NASDAQ	ADEA	Fri, Sep 24, 2010	7.74	7.94	7.72	7.93
1722	NASDAQ	ADEA	Thu, Sep 23, 2010	7.43	7.69	7.41	7.63
1721	NASDAQ	ADEA	Wed, Sep 22, 2010	7.36	7.49	7.27	7.49
1720	NASDAQ	ADEA	Tue, Sep 21, 2010	7.34	7.49	7.32	7.37
1719	NASDAQ	ADEA	Mon, Sep 20, 2010	7.27	7.38	7.18	7.36
1718	NASDAQ	ADEA	Fri, Sep 17, 2010	7.38	7.38	7.20	7.27
1717	NASDAQ	ADEA	Thu, Sep 16, 2010	7.26	7.31	7.21	7.30
1716	NASDAQ	ADEA	Wed, Sep 15, 2010	7.23	7.30	7.16	7.26
1715	NASDAQ	ADEA	Tue, Sep 14, 2010	7.18	7.32	7.09	7.26
1714	NASDAQ	ADEA	Mon, Sep 13, 2010	7.00	7.20	6.98	7.18
1713	NASDAQ	ADEA	Fri, Sep 10, 2010	6.93	6.97	6.76	6.93
1712	NASDAQ	ADEA	Thu, Sep 9, 2010	7.03	7.07	6.87	6.91
1711	NASDAQ	ADEA	Wed, Sep 8, 2010	7.03	7.04	6.86	6.94
1710	NASDAQ	ADEA	Tue, Sep 7, 2010	7.17	7.21	6.98	7.01
1709	NASDAQ	ADEA	Fri, Sep 3, 2010	7.05	7.25	7.02	7.18
1708	NASDAQ	ADEA	Thu, Sep 2, 2010	6.77	6.98	6.70	6.98
1707	NASDAQ	ADEA	Wed, Sep 1, 2010	6.73	6.87	6.68	6.78
1706	NASDAQ	ADEA	Tue, Aug 31, 2010	6.63	6.75	6.56	6.60
1705	NASDAQ	ADEA	Mon, Aug 30, 2010	6.75	6.80	6.66	6.66
1704	NASDAQ	ADEA	Fri, Aug 27, 2010	6.65	6.80	6.50	6.80
1703	NASDAQ	ADEA	Thu, Aug 26, 2010	6.68	6.77	6.57	6.58
1702	NASDAQ	ADEA	Wed, Aug 25, 2010	6.64	6.67	6.56	6.67
1701	NASDAQ	ADEA	Tue, Aug 24, 2010	6.67	6.73	6.61	6.69
1700	NASDAQ	ADEA	Mon, Aug 23, 2010	6.94	7.00	6.76	6.77
1699	NASDAQ	ADEA	Fri, Aug 20, 2010	6.77	6.94	6.77	6.91
1698	NASDAQ	ADEA	Thu, Aug 19, 2010	6.95	7.01	6.80	6.81
1697	NASDAQ	ADEA	Wed, Aug 18, 2010	6.88	7.02	6.82	6.96
1696	NASDAQ	ADEA	Tue, Aug 17, 2010	6.91	6.97	6.87	6.87
1695	NASDAQ	ADEA	Mon, Aug 16, 2010	6.77	6.95	6.72	6.85
1694	NASDAQ	ADEA	Fri, Aug 13, 2010	6.82	6.97	6.80	6.81
1693	NASDAQ	ADEA	Thu, Aug 12, 2010	6.73	6.89	6.63	6.87
1692	NASDAQ	ADEA	Wed, Aug 11, 2010	6.95	6.95	6.79	6.86
1691	NASDAQ	ADEA	Tue, Aug 10, 2010	7.19	7.27	7.05	7.06
1690	NASDAQ	ADEA	Mon, Aug 9, 2010	7.38	7.38	7.27	7.30
1689	NASDAQ	ADEA	Fri, Aug 6, 2010	7.29	7.40	7.19	7.33
1688	NASDAQ	ADEA	Thu, Aug 5, 2010	7.34	7.46	7.32	7.37
1687	NASDAQ	ADEA	Wed, Aug 4, 2010	7.36	7.41	7.32	7.40
1686	NASDAQ	ADEA	Tue, Aug 3, 2010	7.26	7.39	7.25	7.30
1685	NASDAQ	ADEA	Mon, Aug 2, 2010	7.43	7.46	7.24	7.31
1684	NASDAQ	ADEA	Fri, Jul 30, 2010	7.58	7.68	7.37	7.37
1683	NASDAQ	ADEA	Thu, Jul 29, 2010	7.58	7.60	7.36	7.48
1682	NASDAQ	ADEA	Wed, Jul 28, 2010	7.69	7.72	7.45	7.49
1681	NASDAQ	ADEA	Tue, Jul 27, 2010	7.59	7.73	7.58	7.70
1680	NASDAQ	ADEA	Mon, Jul 26, 2010	7.44	7.58	7.42	7.57
1679	NASDAQ	ADEA	Fri, Jul 23, 2010	7.34	7.43	7.30	7.42
1678	NASDAQ	ADEA	Thu, Jul 22, 2010	7.32	7.44	7.25	7.38
1677	NASDAQ	ADEA	Wed, Jul 21, 2010	7.32	7.32	7.11	7.24
1676	NASDAQ	ADEA	Tue, Jul 20, 2010	6.91	7.31	6.81	7.29
1675	NASDAQ	ADEA	Mon, Jul 19, 2010	6.82	7.03	6.80	7.03
1674	NASDAQ	ADEA	Fri, Jul 16, 2010	7.03	7.08	6.83	6.83
1673	NASDAQ	ADEA	Thu, Jul 15, 2010	7.24	7.24	7.04	7.10
1672	NASDAQ	ADEA	Wed, Jul 14, 2010	7.29	7.30	7.19	7.26
1671	NASDAQ	ADEA	Tue, Jul 13, 2010	7.27	7.31	7.23	7.30
1670	NASDAQ	ADEA	Mon, Jul 12, 2010	7.23	7.38	7.11	7.13
1669	NASDAQ	ADEA	Fri, Jul 9, 2010	7.05	7.22	7.01	7.21
1668	NASDAQ	ADEA	Thu, Jul 8, 2010	6.88	7.05	6.83	7.04
1667	NASDAQ	ADEA	Wed, Jul 7, 2010	6.71	6.85	6.68	6.83
1666	NASDAQ	ADEA	Tue, Jul 6, 2010	6.89	6.89	6.59	6.67
1665	NASDAQ	ADEA	Fri, Jul 2, 2010	6.94	6.94	6.69	6.77
1664	NASDAQ	ADEA	Thu, Jul 1, 2010	6.97	7.00	6.68	6.87
1663	NASDAQ	ADEA	Wed, Jun 30, 2010	7.23	7.30	6.95	6.97
1662	NASDAQ	ADEA	Tue, Jun 29, 2010	7.32	7.38	7.16	7.23
1661	NASDAQ	ADEA	Mon, Jun 28, 2010	7.30	7.56	7.20	7.47
1660	NASDAQ	ADEA	Fri, Jun 25, 2010	7.28	7.33	7.12	7.32
1659	NASDAQ	ADEA	Thu, Jun 24, 2010	7.42	7.43	7.25	7.27
1658	NASDAQ	ADEA	Wed, Jun 23, 2010	7.69	7.76	7.39	7.46
1657	NASDAQ	ADEA	Tue, Jun 22, 2010	7.86	8.01	7.66	7.69
1656	NASDAQ	ADEA	Mon, Jun 21, 2010	7.93	8.00	7.80	7.82
1655	NASDAQ	ADEA	Fri, Jun 18, 2010	7.92	7.96	7.78	7.86
1654	NASDAQ	ADEA	Thu, Jun 17, 2010	8.09	8.18	7.83	7.89
1653	NASDAQ	ADEA	Wed, Jun 16, 2010	7.95	8.21	7.94	8.08
1652	NASDAQ	ADEA	Tue, Jun 15, 2010	7.68	8.07	7.66	8.02
1651	NASDAQ	ADEA	Mon, Jun 14, 2010	7.86	7.94	7.63	7.65
1650	NASDAQ	ADEA	Fri, Jun 11, 2010	7.66	7.87	7.64	7.76
1649	NASDAQ	ADEA	Thu, Jun 10, 2010	7.60	7.75	7.52	7.75
1648	NASDAQ	ADEA	Wed, Jun 9, 2010	7.64	7.76	7.45	7.46
1647	NASDAQ	ADEA	Tue, Jun 8, 2010	7.77	7.87	7.49	7.55
1646	NASDAQ	ADEA	Mon, Jun 7, 2010	8.04	8.08	7.71	7.76
1645	NASDAQ	ADEA	Fri, Jun 4, 2010	8.03	8.46	7.96	8.04
1644	NASDAQ	ADEA	Thu, Jun 3, 2010	8.34	8.40	8.07	8.18
1643	NASDAQ	ADEA	Wed, Jun 2, 2010	7.60	8.37	7.60	8.27
1642	NASDAQ	ADEA	Tue, Jun 1, 2010	7.46	7.60	7.33	7.33
1641	NASDAQ	ADEA	Fri, May 28, 2010	7.62	7.67	7.45	7.55
1640	NASDAQ	ADEA	Thu, May 27, 2010	7.42	7.64	7.42	7.62
1639	NASDAQ	ADEA	Wed, May 26, 2010	7.38	7.59	7.26	7.29
1638	NASDAQ	ADEA	Tue, May 25, 2010	7.42	7.42	7.11	7.38
1637	NASDAQ	ADEA	Mon, May 24, 2010	7.55	7.70	7.47	7.47
1636	NASDAQ	ADEA	Fri, May 21, 2010	7.50	7.78	7.46	7.57
1635	NASDAQ	ADEA	Thu, May 20, 2010	7.72	7.80	7.54	7.59
1634	NASDAQ	ADEA	Wed, May 19, 2010	7.66	7.96	7.61	7.92
1633	NASDAQ	ADEA	Tue, May 18, 2010	8.14	8.14	7.69	7.70
1632	NASDAQ	ADEA	Mon, May 17, 2010	7.97	8.06	7.72	8.02
1631	NASDAQ	ADEA	Fri, May 14, 2010	8.10	8.13	7.78	7.95
1630	NASDAQ	ADEA	Thu, May 13, 2010	8.20	8.32	8.10	8.18
1629	NASDAQ	ADEA	Wed, May 12, 2010	8.27	8.28	8.16	8.25
1628	NASDAQ	ADEA	Tue, May 11, 2010	8.18	8.37	8.10	8.22
1627	NASDAQ	ADEA	Mon, May 10, 2010	8.35	8.45	8.10	8.29
1626	NASDAQ	ADEA	Fri, May 7, 2010	8.35	8.45	8.02	8.03
1625	NASDAQ	ADEA	Thu, May 6, 2010	8.36	8.53	7.84	8.38
1624	NASDAQ	ADEA	Wed, May 5, 2010	8.38	8.51	8.21	8.39
1623	NASDAQ	ADEA	Tue, May 4, 2010	8.75	8.75	8.41	8.55
1622	NASDAQ	ADEA	Mon, May 3, 2010	8.81	8.91	8.69	8.88
1621	NASDAQ	ADEA	Fri, Apr 30, 2010	9.45	9.48	8.81	8.81
1620	NASDAQ	ADEA	Thu, Apr 29, 2010	9.97	10.05	9.44	9.47
1619	NASDAQ	ADEA	Wed, Apr 28, 2010	9.29	9.44	9.17	9.44
1618	NASDAQ	ADEA	Tue, Apr 27, 2010	9.47	9.65	9.25	9.27
1617	NASDAQ	ADEA	Mon, Apr 26, 2010	9.62	9.73	9.53	9.55
1616	NASDAQ	ADEA	Fri, Apr 23, 2010	9.72	9.72	9.53	9.62
1615	NASDAQ	ADEA	Thu, Apr 22, 2010	9.57	9.75	9.41	9.75
1614	NASDAQ	ADEA	Wed, Apr 21, 2010	9.55	9.69	9.54	9.65
1613	NASDAQ	ADEA	Tue, Apr 20, 2010	9.52	9.59	9.42	9.57
1612	NASDAQ	ADEA	Mon, Apr 19, 2010	9.35	9.47	9.14	9.46
1611	NASDAQ	ADEA	Fri, Apr 16, 2010	9.38	9.43	9.24	9.36
1610	NASDAQ	ADEA	Thu, Apr 15, 2010	9.36	9.45	9.25	9.39
1609	NASDAQ	ADEA	Wed, Apr 14, 2010	8.90	9.38	8.88	9.32
1608	NASDAQ	ADEA	Tue, Apr 13, 2010	8.81	8.88	8.70	8.81
1607	NASDAQ	ADEA	Mon, Apr 12, 2010	8.91	8.97	8.79	8.83
1606	NASDAQ	ADEA	Fri, Apr 9, 2010	8.94	8.96	8.84	8.93
1605	NASDAQ	ADEA	Thu, Apr 8, 2010	9.05	9.06	8.91	8.95
1604	NASDAQ	ADEA	Wed, Apr 7, 2010	8.98	9.08	8.91	9.06
1603	NASDAQ	ADEA	Tue, Apr 6, 2010	9.01	9.06	8.95	8.99
1602	NASDAQ	ADEA	Mon, Apr 5, 2010	8.87	9.05	8.85	9.04
1601	NASDAQ	ADEA	Thu, Apr 1, 2010	8.82	9.02	8.70	8.82
1600	NASDAQ	ADEA	Wed, Mar 31, 2010	8.78	8.98	8.75	8.81
1599	NASDAQ	ADEA	Tue, Mar 30, 2010	8.71	8.83	8.68	8.78
1598	NASDAQ	ADEA	Mon, Mar 29, 2010	8.86	8.92	8.69	8.70
1597	NASDAQ	ADEA	Fri, Mar 26, 2010	9.00	9.10	8.74	8.81
1596	NASDAQ	ADEA	Thu, Mar 25, 2010	8.86	9.15	8.82	8.98
1595	NASDAQ	ADEA	Wed, Mar 24, 2010	8.99	9.01	8.79	8.80
1594	NASDAQ	ADEA	Tue, Mar 23, 2010	8.88	9.01	8.84	8.99
1593	NASDAQ	ADEA	Mon, Mar 22, 2010	8.64	8.92	8.61	8.89
1592	NASDAQ	ADEA	Fri, Mar 19, 2010	8.85	8.87	8.64	8.68
1591	NASDAQ	ADEA	Thu, Mar 18, 2010	8.91	8.95	8.73	8.81
1590	NASDAQ	ADEA	Wed, Mar 17, 2010	8.84	9.10	8.76	8.93
1589	NASDAQ	ADEA	Tue, Mar 16, 2010	8.74	8.84	8.66	8.84
1588	NASDAQ	ADEA	Mon, Mar 15, 2010	8.77	8.92	8.61	8.74
1587	NASDAQ	ADEA	Fri, Mar 12, 2010	8.90	8.92	8.73	8.78
1586	NASDAQ	ADEA	Thu, Mar 11, 2010	8.78	8.84	8.66	8.82
1585	NASDAQ	ADEA	Wed, Mar 10, 2010	8.64	8.93	8.64	8.79
1584	NASDAQ	ADEA	Tue, Mar 9, 2010	8.68	8.79	8.58	8.64
1583	NASDAQ	ADEA	Mon, Mar 8, 2010	8.70	8.76	8.62	8.76
1582	NASDAQ	ADEA	Fri, Mar 5, 2010	8.65	8.77	8.58	8.67
1581	NASDAQ	ADEA	Thu, Mar 4, 2010	8.68	8.68	8.49	8.63
1580	NASDAQ	ADEA	Wed, Mar 3, 2010	8.60	8.87	8.59	8.70
1579	NASDAQ	ADEA	Tue, Mar 2, 2010	8.19	8.55	8.18	8.48
1578	NASDAQ	ADEA	Mon, Mar 1, 2010	8.09	8.22	7.93	8.12
1577	NASDAQ	ADEA	Fri, Feb 26, 2010	7.93	7.93	7.71	7.80
1576	NASDAQ	ADEA	Thu, Feb 25, 2010	7.83	7.91	7.69	7.90
1575	NASDAQ	ADEA	Wed, Feb 24, 2010	8.07	8.12	7.89	7.91
1574	NASDAQ	ADEA	Tue, Feb 23, 2010	8.43	8.43	8.02	8.02
1573	NASDAQ	ADEA	Mon, Feb 22, 2010	8.45	8.48	8.32	8.34
1572	NASDAQ	ADEA	Fri, Feb 19, 2010	8.43	8.51	8.32	8.45
1571	NASDAQ	ADEA	Thu, Feb 18, 2010	8.26	8.49	8.09	8.45
1570	NASDAQ	ADEA	Wed, Feb 17, 2010	8.34	8.36	8.17	8.25
1569	NASDAQ	ADEA	Tue, Feb 16, 2010	8.12	8.32	8.06	8.32
1568	NASDAQ	ADEA	Fri, Feb 12, 2010	7.91	8.22	7.87	8.12
1567	NASDAQ	ADEA	Thu, Feb 11, 2010	7.87	8.03	7.77	8.00
1566	NASDAQ	ADEA	Wed, Feb 10, 2010	7.80	7.93	7.68	7.92
1565	NASDAQ	ADEA	Tue, Feb 9, 2010	7.47	7.62	7.41	7.44
1564	NASDAQ	ADEA	Mon, Feb 8, 2010	7.47	7.53	7.32	7.37
1563	NASDAQ	ADEA	Fri, Feb 5, 2010	7.42	7.43	7.20	7.39
1562	NASDAQ	ADEA	Thu, Feb 4, 2010	7.64	7.69	7.38	7.44
1561	NASDAQ	ADEA	Wed, Feb 3, 2010	7.50	7.82	7.45	7.72
1560	NASDAQ	ADEA	Tue, Feb 2, 2010	7.49	7.60	7.33	7.54
1559	NASDAQ	ADEA	Mon, Feb 1, 2010	7.16	7.56	7.06	7.49
1558	NASDAQ	ADEA	Fri, Jan 29, 2010	7.99	7.99	7.42	7.46
1557	NASDAQ	ADEA	Thu, Jan 28, 2010	8.22	8.24	7.94	8.22
1556	NASDAQ	ADEA	Wed, Jan 27, 2010	7.88	8.15	7.75	8.12
1555	NASDAQ	ADEA	Tue, Jan 26, 2010	7.94	8.09	7.87	7.90
1554	NASDAQ	ADEA	Mon, Jan 25, 2010	7.93	8.04	7.85	7.99
1553	NASDAQ	ADEA	Fri, Jan 22, 2010	8.21	8.24	7.86	7.87
1552	NASDAQ	ADEA	Thu, Jan 21, 2010	8.38	8.50	8.18	8.20
1551	NASDAQ	ADEA	Wed, Jan 20, 2010	8.31	8.53	8.17	8.35
1550	NASDAQ	ADEA	Tue, Jan 19, 2010	8.21	8.60	8.19	8.41
1549	NASDAQ	ADEA	Fri, Jan 15, 2010	8.79	8.80	8.17	8.21
1548	NASDAQ	ADEA	Thu, Jan 14, 2010	8.82	8.88	8.71	8.75
1547	NASDAQ	ADEA	Wed, Jan 13, 2010	8.57	8.89	8.52	8.82
1546	NASDAQ	ADEA	Tue, Jan 12, 2010	8.68	8.89	8.58	8.60
1545	NASDAQ	ADEA	Mon, Jan 11, 2010	8.83	8.93	8.72	8.80
1544	NASDAQ	ADEA	Fri, Jan 8, 2010	8.69	8.84	8.58	8.81
1543	NASDAQ	ADEA	Thu, Jan 7, 2010	8.80	8.84	8.37	8.69
1542	NASDAQ	ADEA	Wed, Jan 6, 2010	10.42	10.43	10.12	10.16
1541	NASDAQ	ADEA	Tue, Jan 5, 2010	10.38	10.51	10.28	10.45
1540	NASDAQ	ADEA	Mon, Jan 4, 2010	10.23	10.55	10.17	10.34
1539	NASDAQ	ADEA	Thu, Dec 31, 2009	9.79	10.16	9.75	10.10
1538	NASDAQ	ADEA	Wed, Dec 30, 2009	9.64	9.75	9.13	9.75
1537	NASDAQ	ADEA	Tue, Dec 29, 2009	10.44	10.47	10.28	10.37
1536	NASDAQ	ADEA	Mon, Dec 28, 2009	10.62	10.70	10.41	10.46
1535	NASDAQ	ADEA	Thu, Dec 24, 2009	10.56	10.72	10.53	10.62
1534	NASDAQ	ADEA	Wed, Dec 23, 2009	10.90	10.90	10.56	10.62
1533	NASDAQ	ADEA	Tue, Dec 22, 2009	10.96	11.05	10.86	10.90
1532	NASDAQ	ADEA	Mon, Dec 21, 2009	10.88	11.02	10.86	10.96
1531	NASDAQ	ADEA	Fri, Dec 18, 2009	10.94	11.03	10.73	10.79
1530	NASDAQ	ADEA	Thu, Dec 17, 2009	10.97	11.07	10.73	10.82
1529	NASDAQ	ADEA	Wed, Dec 16, 2009	10.96	11.16	10.96	11.02
1528	NASDAQ	ADEA	Tue, Dec 15, 2009	11.16	11.20	10.96	10.96
1527	NASDAQ	ADEA	Mon, Dec 14, 2009	11.18	11.32	11.13	11.21
1526	NASDAQ	ADEA	Fri, Dec 11, 2009	11.18	11.27	10.99	11.13
1525	NASDAQ	ADEA	Thu, Dec 10, 2009	11.40	11.48	11.09	11.14
1524	NASDAQ	ADEA	Wed, Dec 9, 2009	11.48	11.50	11.27	11.36
1523	NASDAQ	ADEA	Tue, Dec 8, 2009	11.59	11.72	11.48	11.53
1522	NASDAQ	ADEA	Mon, Dec 7, 2009	11.32	11.75	11.31	11.64
1521	NASDAQ	ADEA	Fri, Dec 4, 2009	11.25	11.50	11.17	11.37
1520	NASDAQ	ADEA	Thu, Dec 3, 2009	10.83	11.22	10.81	11.09
1519	NASDAQ	ADEA	Wed, Dec 2, 2009	10.43	10.85	10.43	10.75
1518	NASDAQ	ADEA	Tue, Dec 1, 2009	10.28	10.50	10.27	10.41
1517	NASDAQ	ADEA	Mon, Nov 30, 2009	10.30	10.34	10.12	10.28
1516	NASDAQ	ADEA	Fri, Nov 27, 2009	10.10	10.39	10.10	10.27
1515	NASDAQ	ADEA	Wed, Nov 25, 2009	10.56	10.60	10.48	10.50
1514	NASDAQ	ADEA	Tue, Nov 24, 2009	10.57	10.59	10.46	10.56
1513	NASDAQ	ADEA	Mon, Nov 23, 2009	10.43	10.69	10.43	10.60
1512	NASDAQ	ADEA	Fri, Nov 20, 2009	10.27	10.30	10.15	10.27
1511	NASDAQ	ADEA	Thu, Nov 19, 2009	10.54	10.54	10.29	10.35
1510	NASDAQ	ADEA	Wed, Nov 18, 2009	10.62	10.75	10.59	10.64
1509	NASDAQ	ADEA	Tue, Nov 17, 2009	10.68	10.79	10.60	10.70
1508	NASDAQ	ADEA	Mon, Nov 16, 2009	10.62	10.79	10.57	10.76
1507	NASDAQ	ADEA	Fri, Nov 13, 2009	10.50	10.64	10.45	10.53
1506	NASDAQ	ADEA	Thu, Nov 12, 2009	10.25	10.63	10.17	10.52
1505	NASDAQ	ADEA	Wed, Nov 11, 2009	9.97	10.40	9.94	10.30
1504	NASDAQ	ADEA	Tue, Nov 10, 2009	9.81	10.14	9.73	9.88
1503	NASDAQ	ADEA	Mon, Nov 9, 2009	9.69	9.87	9.53	9.86
1502	NASDAQ	ADEA	Fri, Nov 6, 2009	9.57	9.82	9.40	9.59
1501	NASDAQ	ADEA	Thu, Nov 5, 2009	9.32	9.76	9.28	9.69
1500	NASDAQ	ADEA	Wed, Nov 4, 2009	9.27	9.33	8.93	9.06
1499	NASDAQ	ADEA	Tue, Nov 3, 2009	9.06	9.24	8.65	9.21
1498	NASDAQ	ADEA	Mon, Nov 2, 2009	9.77	9.87	9.16	9.33
1497	NASDAQ	ADEA	Fri, Oct 30, 2009	10.38	10.38	9.43	9.60
1496	NASDAQ	ADEA	Thu, Oct 29, 2009	11.27	11.66	11.16	11.66
1495	NASDAQ	ADEA	Wed, Oct 28, 2009	11.53	11.73	10.97	10.98
1494	NASDAQ	ADEA	Tue, Oct 27, 2009	12.55	12.67	11.51	11.71
1493	NASDAQ	ADEA	Mon, Oct 26, 2009	12.66	12.98	12.38	12.56
1492	NASDAQ	ADEA	Fri, Oct 23, 2009	12.97	13.02	12.42	12.51
1491	NASDAQ	ADEA	Thu, Oct 22, 2009	13.01	13.07	12.23	12.87
1490	NASDAQ	ADEA	Wed, Oct 21, 2009	13.24	13.48	12.98	13.02
1489	NASDAQ	ADEA	Tue, Oct 20, 2009	13.53	13.57	13.05	13.22
1488	NASDAQ	ADEA	Mon, Oct 19, 2009	13.12	13.46	13.07	13.12
1487	NASDAQ	ADEA	Fri, Oct 16, 2009	13.20	13.22	12.79	13.05
1486	NASDAQ	ADEA	Thu, Oct 15, 2009	13.46	13.50	13.22	13.29
1485	NASDAQ	ADEA	Wed, Oct 14, 2009	13.63	13.72	13.18	13.48
1484	NASDAQ	ADEA	Tue, Oct 13, 2009	13.54	13.61	13.16	13.30
1483	NASDAQ	ADEA	Mon, Oct 12, 2009	13.94	13.97	13.30	13.48
1482	NASDAQ	ADEA	Fri, Oct 9, 2009	13.16	13.73	13.07	13.54
1481	NASDAQ	ADEA	Thu, Oct 8, 2009	13.02	13.13	12.81	13.05
1480	NASDAQ	ADEA	Wed, Oct 7, 2009	12.45	12.98	12.38	12.74
1479	NASDAQ	ADEA	Tue, Oct 6, 2009	11.82	12.15	11.74	12.14
1478	NASDAQ	ADEA	Mon, Oct 5, 2009	11.29	11.55	11.29	11.53
1477	NASDAQ	ADEA	Fri, Oct 2, 2009	11.26	11.50	11.03	11.22
1476	NASDAQ	ADEA	Thu, Oct 1, 2009	12.05	12.31	11.41	11.41
1475	NASDAQ	ADEA	Wed, Sep 30, 2009	12.15	12.35	11.94	12.11
1474	NASDAQ	ADEA	Tue, Sep 29, 2009	12.29	12.41	12.05	12.08
1473	NASDAQ	ADEA	Mon, Sep 28, 2009	11.71	12.31	11.71	12.22
1472	NASDAQ	ADEA	Fri, Sep 25, 2009	11.68	11.68	11.45	11.62
1471	NASDAQ	ADEA	Thu, Sep 24, 2009	12.22	12.22	11.70	11.76
1470	NASDAQ	ADEA	Wed, Sep 23, 2009	12.42	12.51	12.20	12.21
1469	NASDAQ	ADEA	Tue, Sep 22, 2009	12.53	12.59	12.28	12.39
1468	NASDAQ	ADEA	Mon, Sep 21, 2009	12.34	12.59	12.25	12.45
1467	NASDAQ	ADEA	Fri, Sep 18, 2009	12.05	12.47	12.05	12.40
1466	NASDAQ	ADEA	Thu, Sep 17, 2009	12.28	12.70	11.99	12.05
1465	NASDAQ	ADEA	Wed, Sep 16, 2009	11.83	12.15	11.79	12.14
1464	NASDAQ	ADEA	Tue, Sep 15, 2009	11.44	11.93	11.36	11.64
1463	NASDAQ	ADEA	Mon, Sep 14, 2009	11.54	11.56	11.32	11.43
1462	NASDAQ	ADEA	Fri, Sep 11, 2009	11.79	11.83	11.42	11.47
1461	NASDAQ	ADEA	Thu, Sep 10, 2009	11.64	11.79	11.58	11.77
1460	NASDAQ	ADEA	Wed, Sep 9, 2009	11.40	11.68	11.32	11.52
1459	NASDAQ	ADEA	Tue, Sep 8, 2009	10.96	11.07	10.86	11.02
1458	NASDAQ	ADEA	Fri, Sep 4, 2009	10.97	11.00	10.78	10.97
1457	NASDAQ	ADEA	Thu, Sep 3, 2009	10.63	10.96	10.63	10.93
1456	NASDAQ	ADEA	Wed, Sep 2, 2009	10.59	10.75	10.41	10.65
1455	NASDAQ	ADEA	Tue, Sep 1, 2009	10.82	11.27	10.55	10.61
1454	NASDAQ	ADEA	Mon, Aug 31, 2009	10.29	10.96	10.14	10.91
1453	NASDAQ	ADEA	Fri, Aug 28, 2009	11.01	11.32	10.70	10.88
1452	NASDAQ	ADEA	Thu, Aug 27, 2009	11.03	11.18	10.70	10.99
1451	NASDAQ	ADEA	Wed, Aug 26, 2009	10.96	11.16	10.94	11.08
1450	NASDAQ	ADEA	Tue, Aug 25, 2009	11.12	11.24	10.93	10.99
1449	NASDAQ	ADEA	Mon, Aug 24, 2009	11.29	11.52	11.12	11.15
1448	NASDAQ	ADEA	Fri, Aug 21, 2009	11.53	11.54	11.26	11.37
1447	NASDAQ	ADEA	Thu, Aug 20, 2009	11.39	11.48	11.22	11.41
1446	NASDAQ	ADEA	Wed, Aug 19, 2009	11.08	11.41	11.03	11.36
1445	NASDAQ	ADEA	Tue, Aug 18, 2009	11.17	11.43	11.05	11.22
1444	NASDAQ	ADEA	Mon, Aug 17, 2009	11.24	11.24	10.98	11.16
1443	NASDAQ	ADEA	Fri, Aug 14, 2009	11.62	11.63	11.29	11.45
1442	NASDAQ	ADEA	Thu, Aug 13, 2009	11.55	11.75	11.33	11.60
1441	NASDAQ	ADEA	Wed, Aug 12, 2009	11.07	11.59	11.07	11.45
1440	NASDAQ	ADEA	Tue, Aug 11, 2009	11.18	11.40	11.01	11.08
1439	NASDAQ	ADEA	Mon, Aug 10, 2009	11.31	11.51	11.20	11.24
1438	NASDAQ	ADEA	Fri, Aug 7, 2009	11.62	11.73	10.72	11.38
1437	NASDAQ	ADEA	Thu, Aug 6, 2009	12.11	12.24	11.36	11.45
1436	NASDAQ	ADEA	Wed, Aug 5, 2009	13.09	13.24	11.95	12.16
1435	NASDAQ	ADEA	Tue, Aug 4, 2009	12.58	12.86	12.35	12.40
1434	NASDAQ	ADEA	Mon, Aug 3, 2009	12.32	12.63	12.23	12.56
1433	NASDAQ	ADEA	Fri, Jul 31, 2009	12.38	12.68	12.20	12.20
1432	NASDAQ	ADEA	Thu, Jul 30, 2009	12.56	12.98	12.27	12.37
1431	NASDAQ	ADEA	Wed, Jul 29, 2009	12.03	12.50	11.91	12.37
1430	NASDAQ	ADEA	Tue, Jul 28, 2009	11.78	12.27	11.62	12.16
1429	NASDAQ	ADEA	Mon, Jul 27, 2009	11.85	11.98	11.45	11.88
1428	NASDAQ	ADEA	Fri, Jul 24, 2009	12.09	12.13	11.41	11.87
1427	NASDAQ	ADEA	Thu, Jul 23, 2009	12.02	12.43	11.94	12.21
1426	NASDAQ	ADEA	Wed, Jul 22, 2009	11.86	12.19	11.68	11.97
1425	NASDAQ	ADEA	Tue, Jul 21, 2009	12.16	12.23	11.55	11.95
1424	NASDAQ	ADEA	Mon, Jul 20, 2009	12.67	12.79	11.63	12.05
1423	NASDAQ	ADEA	Fri, Jul 17, 2009	12.54	12.76	12.21	12.50
1422	NASDAQ	ADEA	Thu, Jul 16, 2009	11.73	12.53	11.73	12.46
1421	NASDAQ	ADEA	Wed, Jul 15, 2009	11.63	11.96	11.62	11.75
1420	NASDAQ	ADEA	Tue, Jul 14, 2009	11.35	11.55	11.17	11.47
1419	NASDAQ	ADEA	Mon, Jul 13, 2009	10.93	11.34	10.59	11.29
1418	NASDAQ	ADEA	Fri, Jul 10, 2009	10.76	10.99	10.64	10.86
1417	NASDAQ	ADEA	Thu, Jul 9, 2009	10.51	11.01	10.51	10.78
1416	NASDAQ	ADEA	Wed, Jul 8, 2009	10.84	10.95	10.23	10.44
1415	NASDAQ	ADEA	Tue, Jul 7, 2009	10.76	11.00	10.65	10.84
1414	NASDAQ	ADEA	Mon, Jul 6, 2009	10.94	10.95	10.42	10.79
1413	NASDAQ	ADEA	Thu, Jul 2, 2009	11.08	11.08	10.75	10.90
1412	NASDAQ	ADEA	Wed, Jul 1, 2009	11.01	11.32	11.00	11.19
1411	NASDAQ	ADEA	Tue, Jun 30, 2009	11.11	11.24	10.79	10.98
1410	NASDAQ	ADEA	Mon, Jun 29, 2009	11.03	11.05	10.75	11.01
1409	NASDAQ	ADEA	Fri, Jun 26, 2009	10.73	11.05	10.59	10.94
1408	NASDAQ	ADEA	Thu, Jun 25, 2009	10.39	10.72	10.10	10.72
1407	NASDAQ	ADEA	Wed, Jun 24, 2009	10.14	10.53	10.04	10.38
1406	NASDAQ	ADEA	Tue, Jun 23, 2009	10.40	10.41	9.83	10.04
1405	NASDAQ	ADEA	Mon, Jun 22, 2009	10.53	10.60	10.17	10.29
1404	NASDAQ	ADEA	Fri, Jun 19, 2009	10.71	10.88	10.59	10.66
1403	NASDAQ	ADEA	Thu, Jun 18, 2009	10.73	10.77	10.50	10.68
1402	NASDAQ	ADEA	Wed, Jun 17, 2009	10.78	10.80	10.22	10.77
1401	NASDAQ	ADEA	Tue, Jun 16, 2009	10.91	11.11	10.70	10.79
1400	NASDAQ	ADEA	Mon, Jun 15, 2009	10.88	10.97	10.57	10.87
1399	NASDAQ	ADEA	Fri, Jun 12, 2009	11.31	11.32	10.87	11.20
1398	NASDAQ	ADEA	Thu, Jun 11, 2009	11.50	11.67	11.29	11.43
1397	NASDAQ	ADEA	Wed, Jun 10, 2009	11.87	11.98	11.40	11.64
1396	NASDAQ	ADEA	Tue, Jun 9, 2009	11.56	11.72	11.47	11.66
1395	NASDAQ	ADEA	Mon, Jun 8, 2009	11.69	11.69	11.19	11.40
1394	NASDAQ	ADEA	Fri, Jun 5, 2009	11.63	11.87	11.42	11.74
1393	NASDAQ	ADEA	Thu, Jun 4, 2009	11.51	11.72	11.38	11.58
1392	NASDAQ	ADEA	Wed, Jun 3, 2009	11.72	11.85	11.07	11.74
1391	NASDAQ	ADEA	Tue, Jun 2, 2009	10.70	10.70	10.43	10.62
1390	NASDAQ	ADEA	Mon, Jun 1, 2009	10.47	10.81	10.39	10.73
1389	NASDAQ	ADEA	Fri, May 29, 2009	10.40	10.46	10.04	10.20
1388	NASDAQ	ADEA	Thu, May 28, 2009	9.99	10.34	9.81	10.22
1387	NASDAQ	ADEA	Wed, May 27, 2009	9.25	9.86	9.17	9.78
1386	NASDAQ	ADEA	Tue, May 26, 2009	8.62	8.87	8.52	8.76
1385	NASDAQ	ADEA	Fri, May 22, 2009	8.70	8.75	8.36	8.67
1384	NASDAQ	ADEA	Thu, May 21, 2009	8.79	9.23	8.35	8.75
1383	NASDAQ	ADEA	Wed, May 20, 2009	6.95	7.38	6.95	7.21
1382	NASDAQ	ADEA	Tue, May 19, 2009	7.06	7.07	6.62	6.78
1381	NASDAQ	ADEA	Mon, May 18, 2009	6.83	7.03	6.81	6.98
1380	NASDAQ	ADEA	Fri, May 15, 2009	7.22	7.33	6.69	6.72
1379	NASDAQ	ADEA	Thu, May 14, 2009	7.03	7.36	6.89	7.29
1378	NASDAQ	ADEA	Wed, May 13, 2009	6.97	7.12	6.91	6.98
1377	NASDAQ	ADEA	Tue, May 12, 2009	7.30	7.47	6.79	7.07
1376	NASDAQ	ADEA	Mon, May 11, 2009	7.13	7.41	7.05	7.25
1375	NASDAQ	ADEA	Fri, May 8, 2009	7.02	7.24	6.93	7.24
1374	NASDAQ	ADEA	Thu, May 7, 2009	7.25	7.27	6.80	6.91
1373	NASDAQ	ADEA	Wed, May 6, 2009	6.99	7.19	6.82	7.19
1372	NASDAQ	ADEA	Tue, May 5, 2009	7.04	7.15	6.86	7.07
1371	NASDAQ	ADEA	Mon, May 4, 2009	6.40	7.09	6.40	7.02
1370	NASDAQ	ADEA	Fri, May 1, 2009	6.40	6.56	6.21	6.31
1369	NASDAQ	ADEA	Thu, Apr 30, 2009	6.25	6.47	6.09	6.10
1368	NASDAQ	ADEA	Wed, Apr 29, 2009	5.94	6.30	5.87	6.30
1367	NASDAQ	ADEA	Tue, Apr 28, 2009	5.73	5.98	5.72	5.91
1366	NASDAQ	ADEA	Mon, Apr 27, 2009	5.64	5.85	5.64	5.77
1365	NASDAQ	ADEA	Fri, Apr 24, 2009	5.76	5.78	5.56	5.72
1364	NASDAQ	ADEA	Thu, Apr 23, 2009	6.01	6.03	5.65	5.70
1363	NASDAQ	ADEA	Wed, Apr 22, 2009	5.89	6.15	5.88	5.99
1362	NASDAQ	ADEA	Tue, Apr 21, 2009	5.79	6.11	5.79	5.95
1361	NASDAQ	ADEA	Mon, Apr 20, 2009	6.01	6.04	5.74	5.79
1360	NASDAQ	ADEA	Fri, Apr 17, 2009	6.09	6.21	5.95	6.14
1359	NASDAQ	ADEA	Thu, Apr 16, 2009	5.91	6.12	5.90	6.07
1358	NASDAQ	ADEA	Wed, Apr 15, 2009	5.82	5.91	5.76	5.88
1357	NASDAQ	ADEA	Tue, Apr 14, 2009	5.81	5.95	5.71	5.88
1356	NASDAQ	ADEA	Mon, Apr 13, 2009	5.72	5.87	5.58	5.87
1355	NASDAQ	ADEA	Thu, Apr 9, 2009	5.68	5.75	5.57	5.73
1354	NASDAQ	ADEA	Wed, Apr 8, 2009	5.47	5.56	5.44	5.56
1353	NASDAQ	ADEA	Tue, Apr 7, 2009	5.80	5.81	5.42	5.42
1352	NASDAQ	ADEA	Mon, Apr 6, 2009	6.07	6.07	5.79	5.85
1351	NASDAQ	ADEA	Fri, Apr 3, 2009	6.09	6.39	5.91	6.15
1350	NASDAQ	ADEA	Thu, Apr 2, 2009	6.06	6.20	6.00	6.14
1349	NASDAQ	ADEA	Wed, Apr 1, 2009	5.74	6.02	5.67	5.96
1348	NASDAQ	ADEA	Tue, Mar 31, 2009	5.78	6.01	5.72	5.81
1347	NASDAQ	ADEA	Mon, Mar 30, 2009	5.58	5.76	5.54	5.74
1346	NASDAQ	ADEA	Fri, Mar 27, 2009	5.50	5.76	5.45	5.72
1345	NASDAQ	ADEA	Thu, Mar 26, 2009	5.58	5.68	5.36	5.56
1344	NASDAQ	ADEA	Wed, Mar 25, 2009	5.54	5.78	5.33	5.52
1343	NASDAQ	ADEA	Tue, Mar 24, 2009	5.81	5.81	5.43	5.45
1342	NASDAQ	ADEA	Mon, Mar 23, 2009	5.54	5.78	5.48	5.78
1341	NASDAQ	ADEA	Fri, Mar 20, 2009	5.52	5.58	5.39	5.42
1340	NASDAQ	ADEA	Thu, Mar 19, 2009	5.60	5.65	5.35	5.47
1339	NASDAQ	ADEA	Wed, Mar 18, 2009	5.48	5.67	5.40	5.52
1338	NASDAQ	ADEA	Tue, Mar 17, 2009	5.26	5.48	5.23	5.48
1337	NASDAQ	ADEA	Mon, Mar 16, 2009	5.19	5.41	5.18	5.25
1336	NASDAQ	ADEA	Fri, Mar 13, 2009	5.20	5.25	5.05	5.16
1335	NASDAQ	ADEA	Thu, Mar 12, 2009	4.84	5.21	4.79	5.16
1334	NASDAQ	ADEA	Wed, Mar 11, 2009	4.77	4.93	4.71	4.83
1333	NASDAQ	ADEA	Tue, Mar 10, 2009	4.54	4.80	4.49	4.76
1332	NASDAQ	ADEA	Mon, Mar 9, 2009	4.59	4.66	4.41	4.44
1331	NASDAQ	ADEA	Fri, Mar 6, 2009	4.62	4.72	4.53	4.65
1330	NASDAQ	ADEA	Thu, Mar 5, 2009	4.56	4.71	4.56	4.59
1329	NASDAQ	ADEA	Wed, Mar 4, 2009	4.50	4.73	4.45	4.66
1328	NASDAQ	ADEA	Tue, Mar 3, 2009	4.53	4.68	4.40	4.42
1327	NASDAQ	ADEA	Mon, Mar 2, 2009	4.57	4.80	4.47	4.49
1326	NASDAQ	ADEA	Fri, Feb 27, 2009	4.60	4.93	4.59	4.69
1325	NASDAQ	ADEA	Thu, Feb 26, 2009	4.80	4.94	4.63	4.65
1324	NASDAQ	ADEA	Wed, Feb 25, 2009	4.91	4.96	4.71	4.78
1323	NASDAQ	ADEA	Tue, Feb 24, 2009	4.56	4.95	4.51	4.92
1322	NASDAQ	ADEA	Mon, Feb 23, 2009	4.85	4.85	4.52	4.52
1321	NASDAQ	ADEA	Fri, Feb 20, 2009	4.49	4.83	4.42	4.72
1320	NASDAQ	ADEA	Thu, Feb 19, 2009	4.84	4.89	4.52	4.55
1319	NASDAQ	ADEA	Wed, Feb 18, 2009	4.78	4.90	4.75	4.78
1318	NASDAQ	ADEA	Tue, Feb 17, 2009	4.92	4.92	4.70	4.79
1317	NASDAQ	ADEA	Fri, Feb 13, 2009	4.77	5.10	4.72	5.05
1316	NASDAQ	ADEA	Thu, Feb 12, 2009	4.84	4.96	4.74	4.91
1315	NASDAQ	ADEA	Wed, Feb 11, 2009	4.90	5.01	4.79	4.89
1314	NASDAQ	ADEA	Tue, Feb 10, 2009	5.20	5.27	4.82	4.87
1313	NASDAQ	ADEA	Mon, Feb 9, 2009	5.21	5.28	5.05	5.18
1312	NASDAQ	ADEA	Fri, Feb 6, 2009	5.11	5.31	5.06	5.27
1311	NASDAQ	ADEA	Thu, Feb 5, 2009	5.03	5.19	4.92	5.14
1310	NASDAQ	ADEA	Wed, Feb 4, 2009	5.06	5.25	4.96	5.09
1309	NASDAQ	ADEA	Tue, Feb 3, 2009	5.02	5.39	4.92	5.10
1308	NASDAQ	ADEA	Mon, Feb 2, 2009	4.92	5.06	4.54	4.60
1307	NASDAQ	ADEA	Fri, Jan 30, 2009	4.69	5.34	4.56	5.11
1306	NASDAQ	ADEA	Thu, Jan 29, 2009	5.13	5.13	4.46	4.55
1305	NASDAQ	ADEA	Wed, Jan 28, 2009	5.25	5.28	5.12	5.17
1304	NASDAQ	ADEA	Tue, Jan 27, 2009	5.15	5.30	5.11	5.19
1303	NASDAQ	ADEA	Mon, Jan 26, 2009	4.82	5.16	4.82	5.12
1302	NASDAQ	ADEA	Fri, Jan 23, 2009	4.51	4.88	4.40	4.84
1301	NASDAQ	ADEA	Thu, Jan 22, 2009	4.72	4.74	4.48	4.62
1300	NASDAQ	ADEA	Wed, Jan 21, 2009	4.62	4.79	4.46	4.74
1299	NASDAQ	ADEA	Tue, Jan 20, 2009	4.85	4.88	4.58	4.59
1298	NASDAQ	ADEA	Fri, Jan 16, 2009	4.80	4.95	4.60	4.92
1297	NASDAQ	ADEA	Thu, Jan 15, 2009	4.90	4.99	4.49	4.77
1296	NASDAQ	ADEA	Wed, Jan 14, 2009	4.98	5.01	4.78	4.82
1295	NASDAQ	ADEA	Tue, Jan 13, 2009	4.98	5.12	4.91	5.06
1294	NASDAQ	ADEA	Mon, Jan 12, 2009	5.31	5.41	4.92	4.98
1293	NASDAQ	ADEA	Fri, Jan 9, 2009	5.52	5.55	5.31	5.38
1292	NASDAQ	ADEA	Thu, Jan 8, 2009	5.31	5.58	5.20	5.54
1291	NASDAQ	ADEA	Wed, Jan 7, 2009	5.47	5.47	5.22	5.34
1290	NASDAQ	ADEA	Tue, Jan 6, 2009	5.16	5.52	5.15	5.47
1289	NASDAQ	ADEA	Mon, Jan 5, 2009	5.09	5.33	5.01	5.13
1288	NASDAQ	ADEA	Fri, Jan 2, 2009	5.14	5.23	5.06	5.11
1287	NASDAQ	ADEA	Wed, Dec 31, 2008	4.88	5.21	4.74	5.16
1286	NASDAQ	ADEA	Tue, Dec 30, 2008	4.91	4.91	4.69	4.86
1285	NASDAQ	ADEA	Mon, Dec 29, 2008	4.98	5.09	4.79	4.87
1284	NASDAQ	ADEA	Fri, Dec 26, 2008	4.93	4.99	4.88	4.98
1283	NASDAQ	ADEA	Wed, Dec 24, 2008	4.81	5.01	4.78	4.90
1282	NASDAQ	ADEA	Tue, Dec 23, 2008	4.95	5.05	4.78	4.82
1281	NASDAQ	ADEA	Mon, Dec 22, 2008	5.20	5.23	4.85	5.02
1280	NASDAQ	ADEA	Fri, Dec 19, 2008	5.22	5.34	5.06	5.20
1279	NASDAQ	ADEA	Thu, Dec 18, 2008	5.19	5.28	4.85	4.94
1278	NASDAQ	ADEA	Wed, Dec 17, 2008	4.92	5.35	4.92	5.24
1277	NASDAQ	ADEA	Tue, Dec 16, 2008	4.95	5.15	4.78	5.02
1276	NASDAQ	ADEA	Mon, Dec 15, 2008	4.71	4.95	4.71	4.89
1275	NASDAQ	ADEA	Fri, Dec 12, 2008	4.01	4.62	3.96	4.61
1274	NASDAQ	ADEA	Thu, Dec 11, 2008	4.40	4.51	4.06	4.13
1273	NASDAQ	ADEA	Wed, Dec 10, 2008	4.26	4.56	4.24	4.40
1272	NASDAQ	ADEA	Tue, Dec 9, 2008	3.91	4.26	3.88	4.23
1271	NASDAQ	ADEA	Mon, Dec 8, 2008	4.05	4.16	3.90	4.02
1270	NASDAQ	ADEA	Fri, Dec 5, 2008	3.76	3.99	3.62	3.98
1269	NASDAQ	ADEA	Thu, Dec 4, 2008	4.12	4.16	3.77	3.83
1268	NASDAQ	ADEA	Wed, Dec 3, 2008	3.80	4.21	3.69	4.14
1267	NASDAQ	ADEA	Tue, Dec 2, 2008	4.00	4.20	3.63	3.89
1266	NASDAQ	ADEA	Mon, Dec 1, 2008	7.75	7.94	7.18	7.22
1265	NASDAQ	ADEA	Fri, Nov 28, 2008	7.82	7.99	7.73	7.98
1264	NASDAQ	ADEA	Wed, Nov 26, 2008	7.44	7.87	7.43	7.85
1263	NASDAQ	ADEA	Tue, Nov 25, 2008	7.69	7.70	7.13	7.54
1262	NASDAQ	ADEA	Mon, Nov 24, 2008	7.00	7.65	6.65	7.63
1261	NASDAQ	ADEA	Fri, Nov 21, 2008	6.75	7.00	6.31	6.98
1260	NASDAQ	ADEA	Thu, Nov 20, 2008	7.23	7.26	6.51	6.65
1259	NASDAQ	ADEA	Wed, Nov 19, 2008	7.76	7.86	7.24	7.28
1258	NASDAQ	ADEA	Tue, Nov 18, 2008	7.66	8.02	7.43	7.76
1257	NASDAQ	ADEA	Mon, Nov 17, 2008	7.95	8.15	7.72	7.73
1256	NASDAQ	ADEA	Fri, Nov 14, 2008	8.31	8.47	7.90	8.03
1255	NASDAQ	ADEA	Thu, Nov 13, 2008	7.82	8.47	7.56	8.45
1254	NASDAQ	ADEA	Wed, Nov 12, 2008	7.94	8.28	7.79	7.86
1253	NASDAQ	ADEA	Tue, Nov 11, 2008	7.49	8.25	7.49	8.14
1252	NASDAQ	ADEA	Mon, Nov 10, 2008	8.08	8.08	7.49	7.66
1251	NASDAQ	ADEA	Fri, Nov 7, 2008	6.97	7.35	6.83	7.32
1250	NASDAQ	ADEA	Thu, Nov 6, 2008	7.23	7.36	6.81	6.85
1249	NASDAQ	ADEA	Wed, Nov 5, 2008	7.31	7.69	7.17	7.23
1248	NASDAQ	ADEA	Tue, Nov 4, 2008	7.55	7.60	7.24	7.46
1247	NASDAQ	ADEA	Mon, Nov 3, 2008	7.51	7.60	7.29	7.43
1246	NASDAQ	ADEA	Fri, Oct 31, 2008	7.21	7.85	7.00	7.50
1245	NASDAQ	ADEA	Thu, Oct 30, 2008	7.37	7.69	7.25	7.66
1244	NASDAQ	ADEA	Wed, Oct 29, 2008	7.05	7.46	6.78	7.28
1243	NASDAQ	ADEA	Tue, Oct 28, 2008	5.64	5.69	5.28	5.61
1242	NASDAQ	ADEA	Mon, Oct 27, 2008	5.64	5.81	5.51	5.58
1241	NASDAQ	ADEA	Fri, Oct 24, 2008	5.21	5.91	5.21	5.71
1240	NASDAQ	ADEA	Thu, Oct 23, 2008	5.94	6.00	5.22	5.58
1239	NASDAQ	ADEA	Wed, Oct 22, 2008	6.22	6.40	5.68	5.76
1238	NASDAQ	ADEA	Tue, Oct 21, 2008	6.46	6.67	6.17	6.35
1237	NASDAQ	ADEA	Mon, Oct 20, 2008	6.60	6.80	6.34	6.56
1236	NASDAQ	ADEA	Fri, Oct 17, 2008	6.38	6.67	6.09	6.44
1235	NASDAQ	ADEA	Thu, Oct 16, 2008	6.25	6.70	6.03	6.60
1234	NASDAQ	ADEA	Wed, Oct 15, 2008	6.97	7.10	6.08	6.15
1233	NASDAQ	ADEA	Tue, Oct 14, 2008	7.40	7.44	6.84	6.97
1232	NASDAQ	ADEA	Mon, Oct 13, 2008	6.46	7.29	6.46	7.26
1231	NASDAQ	ADEA	Fri, Oct 10, 2008	5.60	6.59	5.60	6.17
1230	NASDAQ	ADEA	Thu, Oct 9, 2008	5.93	6.27	5.60	5.71
1229	NASDAQ	ADEA	Wed, Oct 8, 2008	5.67	6.11	5.55	5.78
1228	NASDAQ	ADEA	Tue, Oct 7, 2008	6.24	6.24	5.72	5.74
1227	NASDAQ	ADEA	Mon, Oct 6, 2008	6.22	6.34	5.76	6.08
1226	NASDAQ	ADEA	Fri, Oct 3, 2008	6.65	7.03	6.37	6.37
1225	NASDAQ	ADEA	Thu, Oct 2, 2008	7.00	7.10	6.46	6.57
1224	NASDAQ	ADEA	Wed, Oct 1, 2008	7.00	7.23	6.90	7.10
1223	NASDAQ	ADEA	Tue, Sep 30, 2008	6.66	7.11	6.52	7.10
1222	NASDAQ	ADEA	Mon, Sep 29, 2008	7.47	7.47	6.21	6.47
1221	NASDAQ	ADEA	Fri, Sep 26, 2008	7.38	7.68	7.28	7.60
1220	NASDAQ	ADEA	Thu, Sep 25, 2008	7.23	7.59	7.15	7.44
1219	NASDAQ	ADEA	Wed, Sep 24, 2008	7.38	7.63	7.14	7.22
1218	NASDAQ	ADEA	Tue, Sep 23, 2008	7.64	7.69	7.35	7.36
1217	NASDAQ	ADEA	Mon, Sep 22, 2008	7.73	8.11	7.67	7.75
1216	NASDAQ	ADEA	Fri, Sep 19, 2008	8.67	9.21	3.78	7.75
1215	NASDAQ	ADEA	Thu, Sep 18, 2008	7.51	8.65	7.35	8.40
1214	NASDAQ	ADEA	Wed, Sep 17, 2008	7.69	7.86	7.13	7.37
1213	NASDAQ	ADEA	Tue, Sep 16, 2008	7.57	7.86	7.36	7.74
1212	NASDAQ	ADEA	Mon, Sep 15, 2008	8.10	8.29	7.72	7.77
1211	NASDAQ	ADEA	Fri, Sep 12, 2008	8.36	8.40	8.13	8.35
1210	NASDAQ	ADEA	Thu, Sep 11, 2008	8.50	8.67	8.19	8.40
1209	NASDAQ	ADEA	Wed, Sep 10, 2008	8.65	8.71	8.41	8.65
1208	NASDAQ	ADEA	Tue, Sep 9, 2008	8.96	8.96	8.45	8.52
1207	NASDAQ	ADEA	Mon, Sep 8, 2008	8.92	9.17	8.71	8.89
1206	NASDAQ	ADEA	Fri, Sep 5, 2008	9.20	9.23	8.16	8.69
1205	NASDAQ	ADEA	Thu, Sep 4, 2008	9.80	9.90	9.47	9.50
1204	NASDAQ	ADEA	Wed, Sep 3, 2008	10.13	10.20	9.86	9.89
1203	NASDAQ	ADEA	Tue, Sep 2, 2008	10.33	10.45	9.98	10.12
1202	NASDAQ	ADEA	Fri, Aug 29, 2008	10.19	10.34	9.94	10.10
1201	NASDAQ	ADEA	Thu, Aug 28, 2008	10.04	10.30	9.99	10.20
1200	NASDAQ	ADEA	Wed, Aug 27, 2008	9.99	10.23	9.85	10.11
1199	NASDAQ	ADEA	Tue, Aug 26, 2008	9.82	10.04	9.76	10.00
1198	NASDAQ	ADEA	Mon, Aug 25, 2008	10.17	10.19	9.77	9.84
1197	NASDAQ	ADEA	Fri, Aug 22, 2008	10.17	10.32	10.01	10.17
1196	NASDAQ	ADEA	Thu, Aug 21, 2008	10.20	10.33	9.97	10.23
1195	NASDAQ	ADEA	Wed, Aug 20, 2008	10.41	10.79	10.14	10.35
1194	NASDAQ	ADEA	Tue, Aug 19, 2008	9.78	10.06	9.68	9.90
1193	NASDAQ	ADEA	Mon, Aug 18, 2008	10.18	10.20	9.48	9.67
1192	NASDAQ	ADEA	Fri, Aug 15, 2008	9.96	10.20	9.78	10.10
1191	NASDAQ	ADEA	Thu, Aug 14, 2008	9.68	10.10	9.59	9.84
1190	NASDAQ	ADEA	Wed, Aug 13, 2008	9.93	10.24	9.62	9.95
1189	NASDAQ	ADEA	Tue, Aug 12, 2008	9.49	10.23	9.32	10.04
1188	NASDAQ	ADEA	Mon, Aug 11, 2008	9.06	9.77	8.94	9.46
1187	NASDAQ	ADEA	Fri, Aug 8, 2008	8.34	9.10	8.27	9.01
1186	NASDAQ	ADEA	Thu, Aug 7, 2008	8.14	8.61	8.13	8.40
1185	NASDAQ	ADEA	Wed, Aug 6, 2008	8.01	8.33	7.94	8.28
1184	NASDAQ	ADEA	Tue, Aug 5, 2008	8.15	8.52	7.95	8.17
1183	NASDAQ	ADEA	Mon, Aug 4, 2008	8.25	8.34	7.88	8.20
1182	NASDAQ	ADEA	Fri, Aug 1, 2008	8.22	8.55	7.74	8.42
1181	NASDAQ	ADEA	Thu, Jul 31, 2008	7.53	7.77	7.40	7.56
1180	NASDAQ	ADEA	Wed, Jul 30, 2008	7.66	8.07	7.61	7.74
1179	NASDAQ	ADEA	Tue, Jul 29, 2008	7.20	7.71	7.17	7.62
1178	NASDAQ	ADEA	Mon, Jul 28, 2008	7.37	7.37	7.09	7.24
1177	NASDAQ	ADEA	Fri, Jul 25, 2008	7.34	7.60	7.26	7.47
1176	NASDAQ	ADEA	Thu, Jul 24, 2008	7.60	7.60	7.22	7.27
1175	NASDAQ	ADEA	Wed, Jul 23, 2008	7.59	7.74	7.39	7.56
1174	NASDAQ	ADEA	Tue, Jul 22, 2008	7.32	7.57	7.30	7.54
1173	NASDAQ	ADEA	Mon, Jul 21, 2008	7.81	7.84	7.42	7.44
1172	NASDAQ	ADEA	Fri, Jul 18, 2008	7.48	7.81	7.48	7.78
1171	NASDAQ	ADEA	Thu, Jul 17, 2008	7.18	7.57	7.05	7.50
1170	NASDAQ	ADEA	Wed, Jul 16, 2008	6.60	7.31	6.58	7.23
1169	NASDAQ	ADEA	Tue, Jul 15, 2008	6.51	6.80	6.45	6.58
1168	NASDAQ	ADEA	Mon, Jul 14, 2008	6.60	6.62	6.34	6.57
1167	NASDAQ	ADEA	Fri, Jul 11, 2008	6.58	6.59	6.36	6.55
1166	NASDAQ	ADEA	Thu, Jul 10, 2008	6.65	6.78	6.48	6.68
1165	NASDAQ	ADEA	Wed, Jul 9, 2008	7.16	7.16	6.67	6.68
1164	NASDAQ	ADEA	Tue, Jul 8, 2008	7.05	7.16	6.68	7.13
1163	NASDAQ	ADEA	Mon, Jul 7, 2008	7.06	7.29	6.83	6.98
1162	NASDAQ	ADEA	Thu, Jul 3, 2008	7.24	7.24	6.89	6.98
1161	NASDAQ	ADEA	Wed, Jul 2, 2008	7.16	7.23	6.93	7.13
1160	NASDAQ	ADEA	Tue, Jul 1, 2008	6.95	7.11	6.77	7.07
1159	NASDAQ	ADEA	Mon, Jun 30, 2008	7.06	7.27	6.95	7.11
1158	NASDAQ	ADEA	Fri, Jun 27, 2008	7.26	7.39	6.94	7.10
1157	NASDAQ	ADEA	Thu, Jun 26, 2008	7.33	7.38	7.17	7.30
1156	NASDAQ	ADEA	Wed, Jun 25, 2008	7.35	7.59	7.33	7.41
1155	NASDAQ	ADEA	Tue, Jun 24, 2008	7.35	7.66	7.33	7.35
1154	NASDAQ	ADEA	Mon, Jun 23, 2008	7.56	7.72	7.38	7.44
1153	NASDAQ	ADEA	Fri, Jun 20, 2008	7.82	7.83	7.43	7.58
1152	NASDAQ	ADEA	Thu, Jun 19, 2008	7.85	7.98	7.76	7.86
1151	NASDAQ	ADEA	Wed, Jun 18, 2008	8.04	8.08	7.72	7.85
1150	NASDAQ	ADEA	Tue, Jun 17, 2008	8.22	8.38	8.09	8.11
1149	NASDAQ	ADEA	Mon, Jun 16, 2008	7.63	8.53	7.63	8.16
1148	NASDAQ	ADEA	Fri, Jun 13, 2008	8.02	8.16	7.21	7.53
1147	NASDAQ	ADEA	Thu, Jun 12, 2008	7.85	8.08	7.84	7.92
1146	NASDAQ	ADEA	Wed, Jun 11, 2008	7.83	8.03	7.82	7.85
1145	NASDAQ	ADEA	Tue, Jun 10, 2008	8.02	8.17	7.67	7.86
1144	NASDAQ	ADEA	Mon, Jun 9, 2008	8.34	8.48	8.03	8.17
1143	NASDAQ	ADEA	Fri, Jun 6, 2008	8.55	8.58	8.04	8.31
1142	NASDAQ	ADEA	Thu, Jun 5, 2008	8.73	8.80	8.57	8.63
1141	NASDAQ	ADEA	Wed, Jun 4, 2008	8.59	8.92	8.52	8.75
1140	NASDAQ	ADEA	Tue, Jun 3, 2008	8.69	8.98	8.52	8.59
1139	NASDAQ	ADEA	Mon, Jun 2, 2008	9.01	9.12	8.57	8.71
1138	NASDAQ	ADEA	Fri, May 30, 2008	8.95	9.32	8.85	9.15
1137	NASDAQ	ADEA	Thu, May 29, 2008	8.85	9.10	8.77	8.98
1136	NASDAQ	ADEA	Wed, May 28, 2008	8.85	9.18	8.73	8.78
1135	NASDAQ	ADEA	Tue, May 27, 2008	8.73	8.87	8.66	8.84
1134	NASDAQ	ADEA	Fri, May 23, 2008	8.25	8.87	8.25	8.71
1133	NASDAQ	ADEA	Thu, May 22, 2008	8.18	8.35	8.00	8.12
1132	NASDAQ	ADEA	Wed, May 21, 2008	8.12	8.68	7.96	8.17
1131	NASDAQ	ADEA	Tue, May 20, 2008	8.25	8.32	8.08	8.14
1130	NASDAQ	ADEA	Mon, May 19, 2008	8.42	8.48	8.21	8.26
1129	NASDAQ	ADEA	Fri, May 16, 2008	8.67	8.67	8.22	8.43
1128	NASDAQ	ADEA	Thu, May 15, 2008	8.41	8.66	8.36	8.58
1127	NASDAQ	ADEA	Wed, May 14, 2008	7.74	8.65	7.74	8.43
1126	NASDAQ	ADEA	Tue, May 13, 2008	7.86	7.98	7.69	7.82
1125	NASDAQ	ADEA	Mon, May 12, 2008	7.76	7.98	7.61	7.86
1124	NASDAQ	ADEA	Fri, May 9, 2008	7.71	7.85	7.49	7.77
1123	NASDAQ	ADEA	Thu, May 8, 2008	8.14	8.43	7.77	7.82
1122	NASDAQ	ADEA	Wed, May 7, 2008	8.29	8.47	8.09	8.14
1121	NASDAQ	ADEA	Tue, May 6, 2008	8.36	8.41	8.03	8.25
1120	NASDAQ	ADEA	Mon, May 5, 2008	8.66	8.92	8.17	8.41
1119	NASDAQ	ADEA	Fri, May 2, 2008	9.25	9.68	8.65	8.73
1118	NASDAQ	ADEA	Thu, May 1, 2008	8.70	9.38	8.70	9.08
1117	NASDAQ	ADEA	Wed, Apr 30, 2008	9.13	9.17	8.64	8.79
1116	NASDAQ	ADEA	Tue, Apr 29, 2008	8.80	9.83	8.79	8.92
1115	NASDAQ	ADEA	Mon, Apr 28, 2008	9.14	9.16	8.25	8.73
1114	NASDAQ	ADEA	Fri, Apr 25, 2008	9.13	9.40	8.97	9.19
1113	NASDAQ	ADEA	Thu, Apr 24, 2008	8.60	9.36	8.60	9.19
1112	NASDAQ	ADEA	Wed, Apr 23, 2008	8.42	9.00	8.42	8.81
1111	NASDAQ	ADEA	Tue, Apr 22, 2008	8.86	8.90	8.25	8.44
1110	NASDAQ	ADEA	Mon, Apr 21, 2008	8.86	9.11	8.66	8.92
1109	NASDAQ	ADEA	Fri, Apr 18, 2008	8.83	9.16	8.77	8.96
1108	NASDAQ	ADEA	Thu, Apr 17, 2008	8.84	8.87	8.60	8.75
1107	NASDAQ	ADEA	Wed, Apr 16, 2008	8.63	8.91	8.63	8.89
1106	NASDAQ	ADEA	Tue, Apr 15, 2008	8.77	8.85	8.42	8.56
1105	NASDAQ	ADEA	Mon, Apr 14, 2008	8.83	9.09	8.61	8.63
1104	NASDAQ	ADEA	Fri, Apr 11, 2008	9.11	9.15	8.78	8.81
1103	NASDAQ	ADEA	Thu, Apr 10, 2008	9.34	9.53	9.04	9.26
1102	NASDAQ	ADEA	Wed, Apr 9, 2008	9.47	9.47	9.24	9.41
1101	NASDAQ	ADEA	Tue, Apr 8, 2008	9.43	9.65	9.33	9.50
1100	NASDAQ	ADEA	Mon, Apr 7, 2008	9.68	9.97	9.43	9.55
1099	NASDAQ	ADEA	Fri, Apr 4, 2008	9.70	9.82	9.42	9.55
1098	NASDAQ	ADEA	Thu, Apr 3, 2008	9.39	9.88	9.21	9.73
1097	NASDAQ	ADEA	Wed, Apr 2, 2008	9.60	9.68	9.28	9.55
1096	NASDAQ	ADEA	Tue, Apr 1, 2008	9.17	9.71	9.14	9.50
1095	NASDAQ	ADEA	Mon, Mar 31, 2008	9.60	9.99	7.89	9.03
1094	NASDAQ	ADEA	Fri, Mar 28, 2008	10.66	10.73	9.25	9.52
1093	NASDAQ	ADEA	Thu, Mar 27, 2008	7.30	7.66	6.93	7.16
1092	NASDAQ	ADEA	Wed, Mar 26, 2008	6.86	7.52	6.80	7.33
1091	NASDAQ	ADEA	Tue, Mar 25, 2008	6.51	7.22	6.42	6.90
1090	NASDAQ	ADEA	Mon, Mar 24, 2008	6.20	6.65	6.20	6.52
1089	NASDAQ	ADEA	Thu, Mar 20, 2008	6.04	6.56	5.77	6.35
1088	NASDAQ	ADEA	Wed, Mar 19, 2008	7.03	7.03	5.95	5.95
1087	NASDAQ	ADEA	Tue, Mar 18, 2008	6.76	7.01	6.58	7.01
1086	NASDAQ	ADEA	Mon, Mar 17, 2008	6.31	6.72	6.24	6.57
1085	NASDAQ	ADEA	Fri, Mar 14, 2008	6.95	7.04	6.55	6.58
1084	NASDAQ	ADEA	Thu, Mar 13, 2008	6.80	6.97	6.69	6.87
1083	NASDAQ	ADEA	Wed, Mar 12, 2008	6.90	7.06	6.68	6.96
1082	NASDAQ	ADEA	Tue, Mar 11, 2008	6.75	6.87	6.56	6.85
1081	NASDAQ	ADEA	Mon, Mar 10, 2008	6.90	6.92	6.44	6.54
1080	NASDAQ	ADEA	Fri, Mar 7, 2008	6.49	6.66	6.26	6.57
1079	NASDAQ	ADEA	Thu, Mar 6, 2008	6.61	7.21	6.43	6.60
1078	NASDAQ	ADEA	Wed, Mar 5, 2008	5.84	6.22	5.63	6.00
1077	NASDAQ	ADEA	Tue, Mar 4, 2008	10.00	10.04	4.82	6.11
1076	NASDAQ	ADEA	Mon, Mar 3, 2008	10.16	10.31	9.84	10.01
1075	NASDAQ	ADEA	Fri, Feb 29, 2008	10.69	10.81	10.21	10.23
1074	NASDAQ	ADEA	Thu, Feb 28, 2008	11.29	11.37	10.62	10.84
1073	NASDAQ	ADEA	Wed, Feb 27, 2008	10.66	11.59	10.25	11.37
1072	NASDAQ	ADEA	Tue, Feb 26, 2008	15.74	15.85	9.62	10.50
1071	NASDAQ	ADEA	Mon, Feb 25, 2008	16.96	17.50	15.88	15.94
1070	NASDAQ	ADEA	Fri, Feb 22, 2008	16.98	17.12	16.48	17.07
1069	NASDAQ	ADEA	Thu, Feb 21, 2008	17.60	17.75	16.85	16.96
1068	NASDAQ	ADEA	Wed, Feb 20, 2008	16.98	17.61	16.81	17.44
1067	NASDAQ	ADEA	Tue, Feb 19, 2008	17.96	17.96	16.85	16.99
1066	NASDAQ	ADEA	Fri, Feb 15, 2008	17.36	17.91	17.31	17.82
1065	NASDAQ	ADEA	Thu, Feb 14, 2008	17.93	17.93	17.28	17.53
1064	NASDAQ	ADEA	Wed, Feb 13, 2008	17.28	17.96	17.04	17.91
1063	NASDAQ	ADEA	Tue, Feb 12, 2008	17.04	17.26	16.88	17.07
1062	NASDAQ	ADEA	Mon, Feb 11, 2008	17.04	17.18	16.61	17.00
1061	NASDAQ	ADEA	Fri, Feb 8, 2008	16.79	17.27	16.53	17.07
1060	NASDAQ	ADEA	Thu, Feb 7, 2008	16.67	17.03	16.38	16.86
1059	NASDAQ	ADEA	Wed, Feb 6, 2008	17.00	17.04	16.52	16.74
1058	NASDAQ	ADEA	Tue, Feb 5, 2008	17.59	17.62	16.76	16.83
1057	NASDAQ	ADEA	Mon, Feb 4, 2008	18.78	18.88	17.40	17.86
1056	NASDAQ	ADEA	Fri, Feb 1, 2008	17.60	19.53	17.45	18.91
1055	NASDAQ	ADEA	Thu, Jan 31, 2008	16.63	17.18	16.41	17.01
1054	NASDAQ	ADEA	Wed, Jan 30, 2008	17.01	17.27	16.57	16.73
1053	NASDAQ	ADEA	Tue, Jan 29, 2008	17.22	17.28	16.81	17.13
1052	NASDAQ	ADEA	Mon, Jan 28, 2008	17.15	17.28	16.77	17.14
1051	NASDAQ	ADEA	Fri, Jan 25, 2008	16.91	17.40	16.55	17.22
1050	NASDAQ	ADEA	Thu, Jan 24, 2008	15.95	16.90	15.75	16.77
1049	NASDAQ	ADEA	Wed, Jan 23, 2008	15.47	16.07	15.28	15.89
1048	NASDAQ	ADEA	Tue, Jan 22, 2008	15.70	16.22	15.48	15.83
1047	NASDAQ	ADEA	Fri, Jan 18, 2008	16.37	16.79	15.85	16.02
1046	NASDAQ	ADEA	Thu, Jan 17, 2008	16.50	17.01	16.22	16.37
1045	NASDAQ	ADEA	Wed, Jan 16, 2008	15.55	16.85	15.27	16.27
1044	NASDAQ	ADEA	Tue, Jan 15, 2008	15.67	15.72	15.37	15.56
1043	NASDAQ	ADEA	Mon, Jan 14, 2008	15.71	16.02	15.56	15.92
1042	NASDAQ	ADEA	Fri, Jan 11, 2008	15.92	16.11	15.41	15.53
1041	NASDAQ	ADEA	Thu, Jan 10, 2008	15.30	16.41	15.22	16.08
1040	NASDAQ	ADEA	Wed, Jan 9, 2008	15.42	15.59	14.99	15.45
1039	NASDAQ	ADEA	Tue, Jan 8, 2008	16.39	16.47	15.46	15.46
1038	NASDAQ	ADEA	Mon, Jan 7, 2008	16.52	16.60	16.07	16.31
1037	NASDAQ	ADEA	Fri, Jan 4, 2008	16.85	17.04	16.38	16.52
1036	NASDAQ	ADEA	Thu, Jan 3, 2008	17.66	17.70	16.87	16.98
1035	NASDAQ	ADEA	Wed, Jan 2, 2008	17.95	18.12	17.23	17.59
1034	NASDAQ	ADEA	Mon, Dec 31, 2007	18.14	18.30	17.75	18.06
1033	NASDAQ	ADEA	Fri, Dec 28, 2007	18.09	18.52	18.02	18.20
1032	NASDAQ	ADEA	Thu, Dec 27, 2007	18.74	18.87	17.88	17.93
1031	NASDAQ	ADEA	Wed, Dec 26, 2007	18.36	18.76	18.36	18.64
1030	NASDAQ	ADEA	Mon, Dec 24, 2007	18.28	18.54	18.03	18.51
1029	NASDAQ	ADEA	Fri, Dec 21, 2007	18.01	18.41	17.96	18.32
1028	NASDAQ	ADEA	Thu, Dec 20, 2007	17.75	17.89	17.28	17.87
1027	NASDAQ	ADEA	Wed, Dec 19, 2007	17.25	17.69	17.13	17.60
1026	NASDAQ	ADEA	Tue, Dec 18, 2007	17.10	17.42	16.77	17.23
1025	NASDAQ	ADEA	Mon, Dec 17, 2007	17.50	17.59	16.90	16.93
1024	NASDAQ	ADEA	Fri, Dec 14, 2007	17.61	17.83	17.43	17.57
1023	NASDAQ	ADEA	Thu, Dec 13, 2007	17.70	18.04	17.51	17.87
1022	NASDAQ	ADEA	Wed, Dec 12, 2007	18.15	18.45	17.70	17.88
1021	NASDAQ	ADEA	Tue, Dec 11, 2007	18.47	18.54	17.99	18.02
1020	NASDAQ	ADEA	Mon, Dec 10, 2007	18.32	18.67	18.26	18.41
1019	NASDAQ	ADEA	Fri, Dec 7, 2007	18.51	18.57	18.15	18.32
1018	NASDAQ	ADEA	Thu, Dec 6, 2007	18.19	18.57	18.08	18.49
1017	NASDAQ	ADEA	Wed, Dec 5, 2007	17.28	18.29	17.13	18.26
1016	NASDAQ	ADEA	Tue, Dec 4, 2007	16.70	17.02	16.49	16.74
1015	NASDAQ	ADEA	Mon, Dec 3, 2007	16.85	17.19	16.72	16.89
1014	NASDAQ	ADEA	Fri, Nov 30, 2007	17.30	17.39	16.68	16.77
1013	NASDAQ	ADEA	Thu, Nov 29, 2007	16.54	17.13	16.54	17.04
1012	NASDAQ	ADEA	Wed, Nov 28, 2007	16.48	17.06	16.37	16.67
1011	NASDAQ	ADEA	Tue, Nov 27, 2007	15.98	16.36	15.83	16.34
1010	NASDAQ	ADEA	Mon, Nov 26, 2007	16.30	16.59	15.92	15.95
1009	NASDAQ	ADEA	Fri, Nov 23, 2007	16.16	16.46	15.88	16.34
1008	NASDAQ	ADEA	Wed, Nov 21, 2007	16.14	16.39	15.81	16.16
1007	NASDAQ	ADEA	Tue, Nov 20, 2007	16.40	16.52	15.87	16.21
1006	NASDAQ	ADEA	Mon, Nov 19, 2007	16.63	16.94	16.27	16.40
1005	NASDAQ	ADEA	Fri, Nov 16, 2007	16.85	17.04	16.54	16.81
1004	NASDAQ	ADEA	Thu, Nov 15, 2007	17.30	17.36	16.57	16.81
1003	NASDAQ	ADEA	Wed, Nov 14, 2007	17.47	17.57	17.22	17.35
1002	NASDAQ	ADEA	Tue, Nov 13, 2007	17.50	17.53	17.29	17.43
1001	NASDAQ	ADEA	Mon, Nov 12, 2007	17.42	18.06	17.31	17.44
1000	NASDAQ	ADEA	Fri, Nov 9, 2007	17.96	17.97	17.20	17.50
999	NASDAQ	ADEA	Thu, Nov 8, 2007	17.46	18.25	17.24	18.24
998	NASDAQ	ADEA	Wed, Nov 7, 2007	17.64	17.92	17.27	17.31
997	NASDAQ	ADEA	Tue, Nov 6, 2007	17.76	17.92	17.28	17.92
996	NASDAQ	ADEA	Mon, Nov 5, 2007	17.41	17.81	17.31	17.63
995	NASDAQ	ADEA	Fri, Nov 2, 2007	17.35	18.31	17.29	17.58
994	NASDAQ	ADEA	Thu, Nov 1, 2007	16.59	16.69	16.07	16.30
993	NASDAQ	ADEA	Wed, Oct 31, 2007	16.05	16.60	15.97	16.58
992	NASDAQ	ADEA	Tue, Oct 30, 2007	15.96	16.56	15.94	15.96
991	NASDAQ	ADEA	Mon, Oct 29, 2007	15.94	16.09	15.89	16.07
990	NASDAQ	ADEA	Fri, Oct 26, 2007	16.18	16.66	15.76	15.92
989	NASDAQ	ADEA	Thu, Oct 25, 2007	16.27	16.28	15.71	15.95
988	NASDAQ	ADEA	Wed, Oct 24, 2007	16.22	16.46	16.01	16.28
987	NASDAQ	ADEA	Tue, Oct 23, 2007	16.05	16.60	15.89	16.37
986	NASDAQ	ADEA	Mon, Oct 22, 2007	16.07	16.07	15.58	15.86
985	NASDAQ	ADEA	Fri, Oct 19, 2007	16.83	16.83	16.16	16.20
984	NASDAQ	ADEA	Thu, Oct 18, 2007	16.60	16.87	16.46	16.85
983	NASDAQ	ADEA	Wed, Oct 17, 2007	16.96	17.05	16.43	16.74
982	NASDAQ	ADEA	Tue, Oct 16, 2007	16.65	16.84	16.46	16.76
981	NASDAQ	ADEA	Mon, Oct 15, 2007	16.85	17.07	16.54	16.66
980	NASDAQ	ADEA	Fri, Oct 12, 2007	16.45	16.97	16.31	16.86
979	NASDAQ	ADEA	Thu, Oct 11, 2007	16.93	17.04	16.37	16.45
978	NASDAQ	ADEA	Wed, Oct 10, 2007	17.21	17.39	16.85	16.91
977	NASDAQ	ADEA	Tue, Oct 9, 2007	17.37	17.41	16.98	17.31
976	NASDAQ	ADEA	Mon, Oct 8, 2007	17.36	17.37	17.10	17.23
975	NASDAQ	ADEA	Fri, Oct 5, 2007	17.11	17.57	17.06	17.45
974	NASDAQ	ADEA	Thu, Oct 4, 2007	16.91	17.11	16.78	17.04
973	NASDAQ	ADEA	Wed, Oct 3, 2007	16.57	16.90	16.51	16.84
972	NASDAQ	ADEA	Tue, Oct 2, 2007	16.80	16.84	16.54	16.60
971	NASDAQ	ADEA	Mon, Oct 1, 2007	16.28	16.79	16.28	16.76
970	NASDAQ	ADEA	Fri, Sep 28, 2007	16.41	16.65	16.27	16.28
969	NASDAQ	ADEA	Thu, Sep 27, 2007	15.94	16.41	15.94	16.39
968	NASDAQ	ADEA	Wed, Sep 26, 2007	16.06	16.13	15.64	15.90
967	NASDAQ	ADEA	Tue, Sep 25, 2007	15.81	16.12	15.70	15.98
966	NASDAQ	ADEA	Mon, Sep 24, 2007	16.00	16.18	15.76	15.98
965	NASDAQ	ADEA	Fri, Sep 21, 2007	15.58	16.17	15.57	16.07
964	NASDAQ	ADEA	Thu, Sep 20, 2007	15.92	16.05	15.37	15.46
963	NASDAQ	ADEA	Wed, Sep 19, 2007	16.47	16.70	15.82	15.91
962	NASDAQ	ADEA	Tue, Sep 18, 2007	15.66	16.34	15.47	16.31
961	NASDAQ	ADEA	Mon, Sep 17, 2007	15.79	15.79	15.47	15.64
960	NASDAQ	ADEA	Fri, Sep 14, 2007	15.65	15.89	15.59	15.81
959	NASDAQ	ADEA	Thu, Sep 13, 2007	16.14	16.21	15.81	15.84
958	NASDAQ	ADEA	Wed, Sep 12, 2007	15.78	16.21	15.74	16.05
957	NASDAQ	ADEA	Tue, Sep 11, 2007	15.57	15.95	15.55	15.87
956	NASDAQ	ADEA	Mon, Sep 10, 2007	15.24	15.71	15.24	15.56
955	NASDAQ	ADEA	Fri, Sep 7, 2007	15.42	15.51	15.11	15.18
954	NASDAQ	ADEA	Thu, Sep 6, 2007	15.65	15.78	15.51	15.71
953	NASDAQ	ADEA	Wed, Sep 5, 2007	15.94	16.18	15.53	15.67
952	NASDAQ	ADEA	Tue, Sep 4, 2007	15.87	16.21	15.82	16.07
951	NASDAQ	ADEA	Fri, Aug 31, 2007	15.93	16.03	15.80	15.91
950	NASDAQ	ADEA	Thu, Aug 30, 2007	15.52	16.01	15.44	15.66
949	NASDAQ	ADEA	Wed, Aug 29, 2007	15.43	15.81	15.32	15.74
948	NASDAQ	ADEA	Tue, Aug 28, 2007	16.11	16.17	15.25	15.28
947	NASDAQ	ADEA	Mon, Aug 27, 2007	16.24	16.82	16.07	16.16
946	NASDAQ	ADEA	Fri, Aug 24, 2007	15.72	15.96	15.47	15.91
945	NASDAQ	ADEA	Thu, Aug 23, 2007	15.44	15.44	15.16	15.26
944	NASDAQ	ADEA	Wed, Aug 22, 2007	15.09	15.41	14.88	15.38
943	NASDAQ	ADEA	Tue, Aug 21, 2007	14.68	15.02	14.55	14.89
942	NASDAQ	ADEA	Mon, Aug 20, 2007	14.44	14.68	14.34	14.59
941	NASDAQ	ADEA	Fri, Aug 17, 2007	14.85	14.87	14.20	14.24
940	NASDAQ	ADEA	Thu, Aug 16, 2007	14.33	14.55	13.61	14.29
939	NASDAQ	ADEA	Wed, Aug 15, 2007	14.61	14.77	14.17	14.39
938	NASDAQ	ADEA	Tue, Aug 14, 2007	14.95	15.16	14.44	14.46
937	NASDAQ	ADEA	Mon, Aug 13, 2007	14.89	15.12	14.76	14.96
936	NASDAQ	ADEA	Fri, Aug 10, 2007	14.32	14.76	13.93	14.73
935	NASDAQ	ADEA	Thu, Aug 9, 2007	14.76	14.97	14.12	14.33
934	NASDAQ	ADEA	Wed, Aug 8, 2007	14.52	15.12	14.22	14.78
933	NASDAQ	ADEA	Tue, Aug 7, 2007	14.15	14.39	13.92	14.36
932	NASDAQ	ADEA	Mon, Aug 6, 2007	15.42	15.63	13.98	14.29
931	NASDAQ	ADEA	Fri, Aug 3, 2007	16.83	17.00	15.06	15.37
930	NASDAQ	ADEA	Thu, Aug 2, 2007	17.84	18.13	17.50	18.06
929	NASDAQ	ADEA	Wed, Aug 1, 2007	17.79	18.00	17.17	17.95
928	NASDAQ	ADEA	Tue, Jul 31, 2007	17.98	18.29	17.83	17.86
927	NASDAQ	ADEA	Mon, Jul 30, 2007	17.59	18.07	17.43	17.87
926	NASDAQ	ADEA	Fri, Jul 27, 2007	18.06	18.33	17.54	17.60
925	NASDAQ	ADEA	Thu, Jul 26, 2007	18.60	18.64	17.69	18.12
924	NASDAQ	ADEA	Wed, Jul 25, 2007	18.68	19.06	18.47	18.68
923	NASDAQ	ADEA	Tue, Jul 24, 2007	19.09	19.10	18.55	18.65
922	NASDAQ	ADEA	Mon, Jul 23, 2007	18.99	19.32	18.88	19.14
921	NASDAQ	ADEA	Fri, Jul 20, 2007	18.69	18.81	18.17	18.35
920	NASDAQ	ADEA	Thu, Jul 19, 2007	18.65	19.02	18.61	18.73
919	NASDAQ	ADEA	Wed, Jul 18, 2007	18.88	18.88	18.37	18.56
918	NASDAQ	ADEA	Tue, Jul 17, 2007	19.16	19.43	19.01	19.04
917	NASDAQ	ADEA	Mon, Jul 16, 2007	18.94	19.31	18.92	19.12
916	NASDAQ	ADEA	Fri, Jul 13, 2007	19.02	19.22	18.95	18.97
915	NASDAQ	ADEA	Thu, Jul 12, 2007	18.60	19.07	18.41	19.02
914	NASDAQ	ADEA	Wed, Jul 11, 2007	18.31	18.59	18.26	18.51
913	NASDAQ	ADEA	Tue, Jul 10, 2007	18.32	18.54	18.20	18.35
912	NASDAQ	ADEA	Mon, Jul 9, 2007	18.47	18.47	18.21	18.35
911	NASDAQ	ADEA	Fri, Jul 6, 2007	18.08	18.56	18.08	18.42
910	NASDAQ	ADEA	Thu, Jul 5, 2007	18.27	18.37	18.00	18.11
909	NASDAQ	ADEA	Tue, Jul 3, 2007	18.21	18.43	18.13	18.29
908	NASDAQ	ADEA	Mon, Jul 2, 2007	17.69	18.24	17.69	18.23
907	NASDAQ	ADEA	Fri, Jun 29, 2007	17.87	17.91	17.59	17.61
906	NASDAQ	ADEA	Thu, Jun 28, 2007	18.44	18.47	17.78	17.85
905	NASDAQ	ADEA	Wed, Jun 27, 2007	18.17	18.55	18.11	18.52
904	NASDAQ	ADEA	Tue, Jun 26, 2007	18.02	18.42	18.00	18.39
903	NASDAQ	ADEA	Mon, Jun 25, 2007	18.25	18.48	17.96	17.99
902	NASDAQ	ADEA	Fri, Jun 22, 2007	18.98	19.11	18.49	18.56
901	NASDAQ	ADEA	Thu, Jun 21, 2007	18.55	19.06	18.43	18.98
900	NASDAQ	ADEA	Wed, Jun 20, 2007	19.05	19.15	18.57	18.59
899	NASDAQ	ADEA	Tue, Jun 19, 2007	18.99	19.11	18.84	19.04
898	NASDAQ	ADEA	Mon, Jun 18, 2007	18.86	19.13	18.76	19.00
897	NASDAQ	ADEA	Fri, Jun 15, 2007	19.18	19.18	18.52	18.89
896	NASDAQ	ADEA	Thu, Jun 14, 2007	19.15	19.61	18.86	18.94
895	NASDAQ	ADEA	Wed, Jun 13, 2007	18.66	19.34	18.63	19.14
894	NASDAQ	ADEA	Tue, Jun 12, 2007	18.87	18.95	18.47	18.59
893	NASDAQ	ADEA	Mon, Jun 11, 2007	18.96	19.29	18.82	18.99
892	NASDAQ	ADEA	Fri, Jun 8, 2007	18.42	18.76	18.25	18.72
891	NASDAQ	ADEA	Thu, Jun 7, 2007	18.99	19.06	18.45	18.50
890	NASDAQ	ADEA	Wed, Jun 6, 2007	19.06	19.13	18.85	18.87
889	NASDAQ	ADEA	Tue, Jun 5, 2007	19.35	19.49	19.01	19.21
888	NASDAQ	ADEA	Mon, Jun 4, 2007	19.83	19.84	19.35	19.40
887	NASDAQ	ADEA	Fri, Jun 1, 2007	19.77	20.16	19.71	19.86
886	NASDAQ	ADEA	Thu, May 31, 2007	18.78	19.76	18.75	19.72
885	NASDAQ	ADEA	Wed, May 30, 2007	18.59	18.77	18.49	18.68
884	NASDAQ	ADEA	Tue, May 29, 2007	18.62	18.84	18.16	18.77
883	NASDAQ	ADEA	Fri, May 25, 2007	18.46	18.61	18.26	18.54
882	NASDAQ	ADEA	Thu, May 24, 2007	19.12	19.31	18.35	18.39
881	NASDAQ	ADEA	Wed, May 23, 2007	19.60	19.93	19.08	19.19
880	NASDAQ	ADEA	Tue, May 22, 2007	19.34	19.61	19.19	19.52
879	NASDAQ	ADEA	Mon, May 21, 2007	19.24	19.73	19.18	19.40
878	NASDAQ	ADEA	Fri, May 18, 2007	19.31	19.33	19.01	19.22
877	NASDAQ	ADEA	Thu, May 17, 2007	19.41	19.51	19.20	19.22
876	NASDAQ	ADEA	Wed, May 16, 2007	19.76	19.77	19.29	19.52
875	NASDAQ	ADEA	Tue, May 15, 2007	19.80	20.14	19.54	19.59
874	NASDAQ	ADEA	Mon, May 14, 2007	19.60	20.11	19.54	19.80
873	NASDAQ	ADEA	Fri, May 11, 2007	19.52	19.89	19.25	19.65
872	NASDAQ	ADEA	Thu, May 10, 2007	19.83	20.15	19.26	19.26
871	NASDAQ	ADEA	Wed, May 9, 2007	19.45	19.95	19.33	19.92
870	NASDAQ	ADEA	Tue, May 8, 2007	19.77	19.80	19.43	19.62
869	NASDAQ	ADEA	Mon, May 7, 2007	19.68	19.97	19.60	19.86
868	NASDAQ	ADEA	Fri, May 4, 2007	19.16	20.04	18.81	19.68
867	NASDAQ	ADEA	Thu, May 3, 2007	18.21	18.76	18.06	18.41
866	NASDAQ	ADEA	Wed, May 2, 2007	18.00	18.35	17.89	18.16
865	NASDAQ	ADEA	Tue, May 1, 2007	18.58	18.59	17.73	18.03
864	NASDAQ	ADEA	Mon, Apr 30, 2007	18.83	18.92	18.47	18.58
863	NASDAQ	ADEA	Fri, Apr 27, 2007	18.45	18.89	18.41	18.77
862	NASDAQ	ADEA	Thu, Apr 26, 2007	18.63	18.63	18.30	18.55
861	NASDAQ	ADEA	Wed, Apr 25, 2007	18.68	18.73	18.32	18.60
860	NASDAQ	ADEA	Tue, Apr 24, 2007	18.45	18.75	18.35	18.52
859	NASDAQ	ADEA	Mon, Apr 23, 2007	18.32	18.36	18.09	18.35
858	NASDAQ	ADEA	Fri, Apr 20, 2007	18.20	18.44	17.98	18.39
857	NASDAQ	ADEA	Thu, Apr 19, 2007	18.13	18.25	17.85	17.92
856	NASDAQ	ADEA	Wed, Apr 18, 2007	18.24	18.32	18.04	18.22
855	NASDAQ	ADEA	Tue, Apr 17, 2007	18.19	18.30	17.96	18.25
854	NASDAQ	ADEA	Mon, Apr 16, 2007	18.19	18.28	17.99	18.23
853	NASDAQ	ADEA	Fri, Apr 13, 2007	18.28	18.28	17.99	18.15
852	NASDAQ	ADEA	Thu, Apr 12, 2007	17.89	18.33	17.80	18.30
851	NASDAQ	ADEA	Wed, Apr 11, 2007	17.86	18.06	17.76	17.95
850	NASDAQ	ADEA	Tue, Apr 10, 2007	18.10	18.11	17.77	17.80
849	NASDAQ	ADEA	Mon, Apr 9, 2007	18.27	18.29	17.95	18.14
848	NASDAQ	ADEA	Thu, Apr 5, 2007	18.09	18.34	18.05	18.21
847	NASDAQ	ADEA	Wed, Apr 4, 2007	17.74	18.21	17.74	18.17
846	NASDAQ	ADEA	Tue, Apr 3, 2007	17.69	17.83	17.49	17.78
845	NASDAQ	ADEA	Mon, Apr 2, 2007	17.26	17.59	17.18	17.59
844	NASDAQ	ADEA	Fri, Mar 30, 2007	17.31	17.52	17.13	17.26
843	NASDAQ	ADEA	Thu, Mar 29, 2007	17.64	17.78	17.28	17.45
842	NASDAQ	ADEA	Wed, Mar 28, 2007	17.76	17.86	17.00	17.50
841	NASDAQ	ADEA	Tue, Mar 27, 2007	18.05	18.16	17.77	17.83
840	NASDAQ	ADEA	Mon, Mar 26, 2007	17.69	18.04	17.48	17.97
839	NASDAQ	ADEA	Fri, Mar 23, 2007	17.90	17.94	17.52	17.73
838	NASDAQ	ADEA	Thu, Mar 22, 2007	18.18	18.18	17.86	17.87
837	NASDAQ	ADEA	Wed, Mar 21, 2007	17.65	18.15	17.47	18.12
836	NASDAQ	ADEA	Tue, Mar 20, 2007	17.10	17.65	17.05	17.60
835	NASDAQ	ADEA	Mon, Mar 19, 2007	17.27	17.27	16.93	17.03
834	NASDAQ	ADEA	Fri, Mar 16, 2007	17.56	17.59	17.00	17.09
833	NASDAQ	ADEA	Thu, Mar 15, 2007	16.93	17.67	16.91	17.56
832	NASDAQ	ADEA	Wed, Mar 14, 2007	16.87	17.02	16.51	16.89
831	NASDAQ	ADEA	Tue, Mar 13, 2007	17.23	17.35	16.86	16.89
830	NASDAQ	ADEA	Mon, Mar 12, 2007	17.30	17.52	17.10	17.31
829	NASDAQ	ADEA	Fri, Mar 9, 2007	17.37	17.52	17.04	17.31
828	NASDAQ	ADEA	Thu, Mar 8, 2007	16.94	17.33	16.87	17.26
827	NASDAQ	ADEA	Wed, Mar 7, 2007	17.01	17.17	16.67	16.77
826	NASDAQ	ADEA	Tue, Mar 6, 2007	16.98	17.33	16.73	17.05
825	NASDAQ	ADEA	Mon, Mar 5, 2007	16.44	17.13	16.31	16.64
824	NASDAQ	ADEA	Fri, Mar 2, 2007	17.16	17.41	16.47	16.71
823	NASDAQ	ADEA	Thu, Mar 1, 2007	17.15	17.61	16.74	17.37
822	NASDAQ	ADEA	Wed, Feb 28, 2007	17.76	17.85	17.20	17.53
821	NASDAQ	ADEA	Tue, Feb 27, 2007	18.52	18.59	17.46	17.66
820	NASDAQ	ADEA	Mon, Feb 26, 2007	18.91	18.94	18.69	18.82
819	NASDAQ	ADEA	Fri, Feb 23, 2007	18.59	18.85	18.51	18.84
818	NASDAQ	ADEA	Thu, Feb 22, 2007	18.52	18.94	18.34	18.63
817	NASDAQ	ADEA	Wed, Feb 21, 2007	18.02	18.55	18.02	18.53
816	NASDAQ	ADEA	Tue, Feb 20, 2007	18.03	18.29	17.76	18.12
815	NASDAQ	ADEA	Fri, Feb 16, 2007	17.86	18.11	17.69	18.04
814	NASDAQ	ADEA	Thu, Feb 15, 2007	17.80	17.95	17.58	17.86
813	NASDAQ	ADEA	Wed, Feb 14, 2007	17.63	18.11	17.63	17.80
812	NASDAQ	ADEA	Tue, Feb 13, 2007	17.37	17.68	17.34	17.60
811	NASDAQ	ADEA	Mon, Feb 12, 2007	17.54	17.65	17.13	17.31
810	NASDAQ	ADEA	Fri, Feb 9, 2007	18.18	18.32	17.46	17.59
809	NASDAQ	ADEA	Thu, Feb 8, 2007	18.29	18.29	17.99	18.22
808	NASDAQ	ADEA	Wed, Feb 7, 2007	18.35	18.50	18.10	18.28
807	NASDAQ	ADEA	Tue, Feb 6, 2007	18.16	18.37	17.98	18.31
806	NASDAQ	ADEA	Mon, Feb 5, 2007	18.18	18.39	17.97	18.15
805	NASDAQ	ADEA	Fri, Feb 2, 2007	18.54	18.76	18.19	18.27
804	NASDAQ	ADEA	Thu, Feb 1, 2007	17.59	18.58	17.56	18.52
803	NASDAQ	ADEA	Wed, Jan 31, 2007	17.00	17.00	16.34	16.60
802	NASDAQ	ADEA	Tue, Jan 30, 2007	16.88	17.00	16.75	16.97
801	NASDAQ	ADEA	Mon, Jan 29, 2007	16.72	16.99	16.66	16.78
800	NASDAQ	ADEA	Fri, Jan 26, 2007	16.53	16.97	16.39	16.89
799	NASDAQ	ADEA	Thu, Jan 25, 2007	16.71	17.00	16.52	16.57
798	NASDAQ	ADEA	Wed, Jan 24, 2007	16.59	16.71	16.24	16.66
797	NASDAQ	ADEA	Tue, Jan 23, 2007	16.91	17.03	16.34	16.40
796	NASDAQ	ADEA	Mon, Jan 22, 2007	17.22	17.28	16.72	16.90
795	NASDAQ	ADEA	Fri, Jan 19, 2007	17.13	17.64	17.08	17.19
794	NASDAQ	ADEA	Thu, Jan 18, 2007	18.04	18.06	17.09	17.18
793	NASDAQ	ADEA	Wed, Jan 17, 2007	18.17	18.41	17.95	18.06
792	NASDAQ	ADEA	Tue, Jan 16, 2007	18.16	18.26	17.96	18.02
791	NASDAQ	ADEA	Fri, Jan 12, 2007	18.13	18.15	17.76	18.12
790	NASDAQ	ADEA	Thu, Jan 11, 2007	17.50	18.16	17.50	18.10
789	NASDAQ	ADEA	Wed, Jan 10, 2007	17.32	17.58	17.27	17.46
788	NASDAQ	ADEA	Tue, Jan 9, 2007	17.44	17.54	17.18	17.46
787	NASDAQ	ADEA	Mon, Jan 8, 2007	17.46	17.57	17.27	17.35
786	NASDAQ	ADEA	Fri, Jan 5, 2007	17.72	17.79	17.18	17.46
785	NASDAQ	ADEA	Thu, Jan 4, 2007	17.50	17.80	17.23	17.76
784	NASDAQ	ADEA	Wed, Jan 3, 2007	17.63	17.89	17.26	17.50
783	NASDAQ	ADEA	Fri, Dec 29, 2006	17.77	17.80	17.45	17.52
782	NASDAQ	ADEA	Thu, Dec 28, 2006	17.89	17.98	17.65	17.74
781	NASDAQ	ADEA	Wed, Dec 27, 2006	17.65	17.96	17.60	17.92
780	NASDAQ	ADEA	Tue, Dec 26, 2006	17.23	17.72	17.23	17.65
779	NASDAQ	ADEA	Fri, Dec 22, 2006	17.38	17.43	17.06	17.23
778	NASDAQ	ADEA	Thu, Dec 21, 2006	17.61	17.70	17.18	17.32
777	NASDAQ	ADEA	Wed, Dec 20, 2006	17.37	17.63	17.34	17.54
776	NASDAQ	ADEA	Tue, Dec 19, 2006	17.43	17.50	16.97	17.42
775	NASDAQ	ADEA	Mon, Dec 18, 2006	17.31	17.66	17.29	17.43
774	NASDAQ	ADEA	Fri, Dec 15, 2006	17.15	17.73	17.11	17.31
773	NASDAQ	ADEA	Thu, Dec 14, 2006	17.01	17.14	16.96	17.10
772	NASDAQ	ADEA	Wed, Dec 13, 2006	17.12	17.15	16.76	17.01
771	NASDAQ	ADEA	Tue, Dec 12, 2006	17.30	17.36	16.80	17.01
770	NASDAQ	ADEA	Mon, Dec 11, 2006	17.26	17.79	17.25	17.41
769	NASDAQ	ADEA	Fri, Dec 8, 2006	16.75	17.42	16.72	17.25
768	NASDAQ	ADEA	Thu, Dec 7, 2006	16.99	17.04	16.50	16.72
767	NASDAQ	ADEA	Wed, Dec 6, 2006	16.75	17.10	16.64	16.89
766	NASDAQ	ADEA	Tue, Dec 5, 2006	16.90	17.09	16.75	16.84
765	NASDAQ	ADEA	Mon, Dec 4, 2006	16.43	17.12	16.38	16.75
764	NASDAQ	ADEA	Fri, Dec 1, 2006	16.51	16.57	16.01	16.29
763	NASDAQ	ADEA	Thu, Nov 30, 2006	16.42	16.59	16.29	16.44
762	NASDAQ	ADEA	Wed, Nov 29, 2006	16.42	16.54	16.19	16.48
761	NASDAQ	ADEA	Tue, Nov 28, 2006	15.88	16.33	15.88	16.27
760	NASDAQ	ADEA	Mon, Nov 27, 2006	16.41	16.56	15.88	15.95
759	NASDAQ	ADEA	Fri, Nov 24, 2006	16.21	16.53	16.21	16.51
758	NASDAQ	ADEA	Wed, Nov 22, 2006	16.10	16.39	15.85	16.34
757	NASDAQ	ADEA	Tue, Nov 21, 2006	16.16	16.28	16.04	16.08
756	NASDAQ	ADEA	Mon, Nov 20, 2006	16.19	16.27	15.92	16.08
755	NASDAQ	ADEA	Fri, Nov 17, 2006	16.47	16.49	16.12	16.32
754	NASDAQ	ADEA	Thu, Nov 16, 2006	16.45	16.60	16.30	16.44
753	NASDAQ	ADEA	Wed, Nov 15, 2006	16.35	16.72	16.24	16.35
752	NASDAQ	ADEA	Tue, Nov 14, 2006	15.88	16.39	15.88	16.39
751	NASDAQ	ADEA	Mon, Nov 13, 2006	16.26	16.70	16.23	16.42
750	NASDAQ	ADEA	Fri, Nov 10, 2006	15.82	16.36	15.74	16.31
749	NASDAQ	ADEA	Thu, Nov 9, 2006	16.11	16.27	15.67	15.86
748	NASDAQ	ADEA	Wed, Nov 8, 2006	16.18	16.21	15.88	16.09
747	NASDAQ	ADEA	Tue, Nov 7, 2006	16.31	16.54	16.18	16.32
746	NASDAQ	ADEA	Mon, Nov 6, 2006	15.85	16.40	15.85	16.34
745	NASDAQ	ADEA	Fri, Nov 3, 2006	15.82	16.07	15.71	15.92
744	NASDAQ	ADEA	Thu, Nov 2, 2006	15.55	15.98	15.39	15.71
743	NASDAQ	ADEA	Wed, Nov 1, 2006	15.20	15.28	14.42	14.49
742	NASDAQ	ADEA	Tue, Oct 31, 2006	15.15	15.26	14.84	15.16
741	NASDAQ	ADEA	Mon, Oct 30, 2006	14.52	15.05	14.48	15.00
740	NASDAQ	ADEA	Fri, Oct 27, 2006	14.90	15.07	14.42	14.53
739	NASDAQ	ADEA	Thu, Oct 26, 2006	14.92	14.96	14.62	14.92
738	NASDAQ	ADEA	Wed, Oct 25, 2006	14.75	15.03	14.71	14.78
737	NASDAQ	ADEA	Tue, Oct 24, 2006	15.07	15.08	14.77	14.78
736	NASDAQ	ADEA	Mon, Oct 23, 2006	15.20	15.35	15.03	15.07
735	NASDAQ	ADEA	Fri, Oct 20, 2006	15.61	15.64	15.08	15.22
734	NASDAQ	ADEA	Thu, Oct 19, 2006	15.45	15.81	15.35	15.53
733	NASDAQ	ADEA	Wed, Oct 18, 2006	16.18	16.18	15.31	15.53
732	NASDAQ	ADEA	Tue, Oct 17, 2006	15.94	16.11	15.73	16.02
731	NASDAQ	ADEA	Mon, Oct 16, 2006	15.76	16.18	15.76	16.06
730	NASDAQ	ADEA	Fri, Oct 13, 2006	14.97	15.77	14.89	15.77
729	NASDAQ	ADEA	Thu, Oct 12, 2006	15.30	15.32	14.86	14.98
728	NASDAQ	ADEA	Wed, Oct 11, 2006	14.97	15.32	14.84	15.03
727	NASDAQ	ADEA	Tue, Oct 10, 2006	15.18	15.28	14.90	14.99
726	NASDAQ	ADEA	Mon, Oct 9, 2006	15.10	15.20	14.96	15.10
725	NASDAQ	ADEA	Fri, Oct 6, 2006	15.18	15.25	14.96	15.11
724	NASDAQ	ADEA	Thu, Oct 5, 2006	15.38	15.49	15.12	15.28
723	NASDAQ	ADEA	Wed, Oct 4, 2006	14.82	15.39	14.71	15.38
722	NASDAQ	ADEA	Tue, Oct 3, 2006	14.67	14.98	14.56	14.91
721	NASDAQ	ADEA	Mon, Oct 2, 2006	15.18	15.20	14.63	14.73
720	NASDAQ	ADEA	Fri, Sep 29, 2006	15.29	15.45	15.07	15.10
719	NASDAQ	ADEA	Thu, Sep 28, 2006	15.26	15.45	15.07	15.23
718	NASDAQ	ADEA	Wed, Sep 27, 2006	15.15	15.53	15.04	15.28
717	NASDAQ	ADEA	Tue, Sep 26, 2006	14.76	15.29	14.76	15.15
716	NASDAQ	ADEA	Mon, Sep 25, 2006	14.16	14.62	13.94	14.59
715	NASDAQ	ADEA	Fri, Sep 22, 2006	13.63	13.90	13.53	13.85
714	NASDAQ	ADEA	Thu, Sep 21, 2006	14.04	14.24	13.67	13.70
713	NASDAQ	ADEA	Wed, Sep 20, 2006	13.89	14.12	13.77	14.03
712	NASDAQ	ADEA	Tue, Sep 19, 2006	13.74	13.84	13.28	13.57
711	NASDAQ	ADEA	Mon, Sep 18, 2006	13.66	13.92	13.57	13.67
710	NASDAQ	ADEA	Fri, Sep 15, 2006	13.88	13.98	13.59	13.66
709	NASDAQ	ADEA	Thu, Sep 14, 2006	13.93	13.96	13.68	13.77
708	NASDAQ	ADEA	Wed, Sep 13, 2006	14.20	14.27	13.90	14.03
707	NASDAQ	ADEA	Tue, Sep 12, 2006	13.75	14.23	13.68	14.16
706	NASDAQ	ADEA	Mon, Sep 11, 2006	13.83	14.28	13.58	13.69
705	NASDAQ	ADEA	Fri, Sep 8, 2006	13.84	14.07	13.70	13.96
704	NASDAQ	ADEA	Thu, Sep 7, 2006	13.83	14.08	13.62	13.76
703	NASDAQ	ADEA	Wed, Sep 6, 2006	14.11	14.26	13.84	13.86
702	NASDAQ	ADEA	Tue, Sep 5, 2006	13.94	14.22	13.90	14.22
701	NASDAQ	ADEA	Fri, Sep 1, 2006	14.26	14.48	13.91	13.97
700	NASDAQ	ADEA	Thu, Aug 31, 2006	14.52	14.52	14.21	14.29
699	NASDAQ	ADEA	Wed, Aug 30, 2006	14.16	14.56	14.03	14.44
698	NASDAQ	ADEA	Tue, Aug 29, 2006	14.05	14.21	13.66	14.07
697	NASDAQ	ADEA	Mon, Aug 28, 2006	13.88	14.10	13.82	13.99
696	NASDAQ	ADEA	Fri, Aug 25, 2006	13.85	14.12	13.68	13.91
695	NASDAQ	ADEA	Thu, Aug 24, 2006	13.88	14.06	13.84	13.93
694	NASDAQ	ADEA	Wed, Aug 23, 2006	14.23	14.29	13.49	13.79
693	NASDAQ	ADEA	Tue, Aug 22, 2006	14.16	14.26	13.85	14.15
692	NASDAQ	ADEA	Mon, Aug 21, 2006	14.45	14.47	14.16	14.22
691	NASDAQ	ADEA	Fri, Aug 18, 2006	14.76	14.80	14.10	14.52
690	NASDAQ	ADEA	Thu, Aug 17, 2006	14.80	14.98	14.44	14.72
689	NASDAQ	ADEA	Wed, Aug 16, 2006	14.33	14.89	14.26	14.85
688	NASDAQ	ADEA	Tue, Aug 15, 2006	14.03	14.36	13.89	14.32
687	NASDAQ	ADEA	Mon, Aug 14, 2006	13.90	14.20	13.79	13.85
686	NASDAQ	ADEA	Fri, Aug 11, 2006	13.98	14.00	13.57	13.73
685	NASDAQ	ADEA	Thu, Aug 10, 2006	13.83	14.16	13.77	14.06
684	NASDAQ	ADEA	Wed, Aug 9, 2006	14.16	14.43	13.77	13.84
683	NASDAQ	ADEA	Tue, Aug 8, 2006	14.11	14.33	13.79	13.96
682	NASDAQ	ADEA	Mon, Aug 7, 2006	14.23	14.42	13.99	14.09
681	NASDAQ	ADEA	Fri, Aug 4, 2006	14.76	15.05	14.01	14.37
680	NASDAQ	ADEA	Thu, Aug 3, 2006	14.52	14.76	14.21	14.56
679	NASDAQ	ADEA	Wed, Aug 2, 2006	14.98	15.40	14.49	14.62
678	NASDAQ	ADEA	Tue, Aug 1, 2006	13.51	13.77	13.14	13.38
677	NASDAQ	ADEA	Mon, Jul 31, 2006	13.92	13.92	13.40	13.67
676	NASDAQ	ADEA	Fri, Jul 28, 2006	13.73	14.04	13.70	13.86
675	NASDAQ	ADEA	Thu, Jul 27, 2006	13.99	13.99	13.56	13.62
674	NASDAQ	ADEA	Wed, Jul 26, 2006	13.77	14.03	13.49	13.85
673	NASDAQ	ADEA	Tue, Jul 25, 2006	13.07	13.94	13.06	13.80
672	NASDAQ	ADEA	Mon, Jul 24, 2006	12.63	13.04	12.55	13.02
671	NASDAQ	ADEA	Fri, Jul 21, 2006	13.55	13.63	12.53	12.58
670	NASDAQ	ADEA	Thu, Jul 20, 2006	12.63	12.70	11.89	12.01
669	NASDAQ	ADEA	Wed, Jul 19, 2006	12.11	12.72	12.11	12.55
668	NASDAQ	ADEA	Tue, Jul 18, 2006	12.16	12.22	11.76	12.13
667	NASDAQ	ADEA	Mon, Jul 17, 2006	12.38	12.57	11.82	12.07
666	NASDAQ	ADEA	Fri, Jul 14, 2006	11.75	12.91	11.63	12.44
665	NASDAQ	ADEA	Thu, Jul 13, 2006	11.77	12.24	11.51	11.76
664	NASDAQ	ADEA	Wed, Jul 12, 2006	11.79	12.09	11.72	11.79
663	NASDAQ	ADEA	Tue, Jul 11, 2006	10.76	11.93	10.67	11.75
662	NASDAQ	ADEA	Mon, Jul 10, 2006	11.24	11.42	10.69	10.84
661	NASDAQ	ADEA	Fri, Jul 7, 2006	11.50	11.55	11.20	11.28
660	NASDAQ	ADEA	Thu, Jul 6, 2006	11.70	11.84	11.41	11.55
659	NASDAQ	ADEA	Wed, Jul 5, 2006	11.79	11.84	11.39	11.69
658	NASDAQ	ADEA	Mon, Jul 3, 2006	11.93	12.02	11.75	11.94
657	NASDAQ	ADEA	Fri, Jun 30, 2006	11.74	11.98	11.56	11.94
656	NASDAQ	ADEA	Thu, Jun 29, 2006	11.43	11.75	11.19	11.63
655	NASDAQ	ADEA	Wed, Jun 28, 2006	11.31	11.44	10.88	11.42
654	NASDAQ	ADEA	Tue, Jun 27, 2006	11.59	11.64	11.09	11.25
653	NASDAQ	ADEA	Mon, Jun 26, 2006	11.55	11.78	11.33	11.55
652	NASDAQ	ADEA	Fri, Jun 23, 2006	11.64	11.80	11.28	11.51
651	NASDAQ	ADEA	Thu, Jun 22, 2006	11.67	11.80	11.40	11.67
650	NASDAQ	ADEA	Wed, Jun 21, 2006	11.31	11.85	11.31	11.70
649	NASDAQ	ADEA	Tue, Jun 20, 2006	11.54	11.54	11.27	11.32
648	NASDAQ	ADEA	Mon, Jun 19, 2006	11.93	11.93	11.38	11.51
647	NASDAQ	ADEA	Fri, Jun 16, 2006	11.99	12.02	11.52	11.85
646	NASDAQ	ADEA	Thu, Jun 15, 2006	11.43	12.11	11.43	12.04
645	NASDAQ	ADEA	Wed, Jun 14, 2006	11.19	11.60	11.14	11.33
644	NASDAQ	ADEA	Tue, Jun 13, 2006	11.30	11.79	11.07	11.22
643	NASDAQ	ADEA	Mon, Jun 12, 2006	11.70	11.75	11.28	11.31
642	NASDAQ	ADEA	Fri, Jun 9, 2006	11.72	11.97	11.66	11.69
641	NASDAQ	ADEA	Thu, Jun 8, 2006	11.51	11.71	11.03	11.65
640	NASDAQ	ADEA	Wed, Jun 7, 2006	11.94	12.30	11.54	11.55
639	NASDAQ	ADEA	Tue, Jun 6, 2006	11.98	12.28	11.79	11.95
638	NASDAQ	ADEA	Mon, Jun 5, 2006	12.58	12.66	11.94	11.94
637	NASDAQ	ADEA	Fri, Jun 2, 2006	12.81	12.83	12.48	12.68
636	NASDAQ	ADEA	Thu, Jun 1, 2006	12.32	12.79	12.18	12.79
635	NASDAQ	ADEA	Wed, May 31, 2006	12.33	12.44	12.14	12.26
634	NASDAQ	ADEA	Tue, May 30, 2006	12.38	12.51	12.23	12.25
633	NASDAQ	ADEA	Fri, May 26, 2006	12.25	12.55	12.21	12.45
632	NASDAQ	ADEA	Thu, May 25, 2006	12.16	12.25	11.90	12.17
631	NASDAQ	ADEA	Wed, May 24, 2006	12.01	12.18	11.64	12.02
630	NASDAQ	ADEA	Tue, May 23, 2006	12.48	12.59	11.96	12.01
629	NASDAQ	ADEA	Mon, May 22, 2006	12.68	12.68	12.07	12.40
628	NASDAQ	ADEA	Fri, May 19, 2006	12.18	12.76	12.05	12.74
627	NASDAQ	ADEA	Thu, May 18, 2006	12.61	12.68	12.18	12.25
626	NASDAQ	ADEA	Wed, May 17, 2006	12.89	12.89	12.44	12.59
625	NASDAQ	ADEA	Tue, May 16, 2006	13.02	13.12	12.89	12.97
624	NASDAQ	ADEA	Mon, May 15, 2006	12.98	13.17	12.80	13.03
623	NASDAQ	ADEA	Fri, May 12, 2006	13.03	13.34	12.74	13.09
622	NASDAQ	ADEA	Thu, May 11, 2006	13.81	13.81	12.88	12.96
621	NASDAQ	ADEA	Wed, May 10, 2006	13.87	14.00	13.77	13.86
620	NASDAQ	ADEA	Tue, May 9, 2006	14.00	14.11	13.86	13.93
619	NASDAQ	ADEA	Mon, May 8, 2006	14.46	14.66	14.05	14.06
618	NASDAQ	ADEA	Fri, May 5, 2006	14.66	14.76	14.35	14.51
617	NASDAQ	ADEA	Thu, May 4, 2006	14.25	14.69	14.20	14.68
616	NASDAQ	ADEA	Wed, May 3, 2006	14.33	14.33	14.00	14.16
615	NASDAQ	ADEA	Tue, May 2, 2006	13.66	14.67	13.57	14.39
614	NASDAQ	ADEA	Mon, May 1, 2006	13.75	13.92	13.53	13.84
613	NASDAQ	ADEA	Fri, Apr 28, 2006	13.96	14.15	13.83	13.93
612	NASDAQ	ADEA	Thu, Apr 27, 2006	14.16	14.51	13.90	14.08
611	NASDAQ	ADEA	Wed, Apr 26, 2006	14.57	14.73	14.20	14.29
610	NASDAQ	ADEA	Tue, Apr 25, 2006	14.45	14.55	14.10	14.52
609	NASDAQ	ADEA	Mon, Apr 24, 2006	14.68	14.68	14.29	14.37
608	NASDAQ	ADEA	Fri, Apr 21, 2006	15.32	15.35	14.62	14.71
607	NASDAQ	ADEA	Thu, Apr 20, 2006	15.20	15.27	14.88	15.18
606	NASDAQ	ADEA	Wed, Apr 19, 2006	15.17	15.31	14.96	15.15
605	NASDAQ	ADEA	Tue, Apr 18, 2006	14.57	15.19	14.57	15.14
604	NASDAQ	ADEA	Mon, Apr 17, 2006	15.39	15.47	14.52	14.62
603	NASDAQ	ADEA	Thu, Apr 13, 2006	14.79	15.25	14.65	15.18
602	NASDAQ	ADEA	Wed, Apr 12, 2006	14.50	14.88	14.37	14.76
601	NASDAQ	ADEA	Tue, Apr 11, 2006	14.61	14.82	14.31	14.55
600	NASDAQ	ADEA	Mon, Apr 10, 2006	14.55	14.69	14.33	14.60
599	NASDAQ	ADEA	Fri, Apr 7, 2006	14.98	15.09	14.49	14.59
598	NASDAQ	ADEA	Thu, Apr 6, 2006	14.72	15.09	14.66	14.99
597	NASDAQ	ADEA	Wed, Apr 5, 2006	14.69	14.89	14.67	14.79
596	NASDAQ	ADEA	Tue, Apr 4, 2006	14.39	14.65	14.22	14.61
595	NASDAQ	ADEA	Mon, Apr 3, 2006	13.86	14.16	13.76	13.85
594	NASDAQ	ADEA	Fri, Mar 31, 2006	14.00	14.07	13.73	13.93
593	NASDAQ	ADEA	Thu, Mar 30, 2006	14.10	14.17	13.87	14.04
592	NASDAQ	ADEA	Wed, Mar 29, 2006	13.74	14.13	13.70	14.05
591	NASDAQ	ADEA	Tue, Mar 28, 2006	13.81	13.85	13.66	13.70
590	NASDAQ	ADEA	Mon, Mar 27, 2006	14.29	14.29	13.73	13.83
589	NASDAQ	ADEA	Fri, Mar 24, 2006	13.12	14.33	13.07	14.22
588	NASDAQ	ADEA	Thu, Mar 23, 2006	13.07	13.34	12.97	13.07
587	NASDAQ	ADEA	Wed, Mar 22, 2006	13.03	13.14	12.83	13.04
586	NASDAQ	ADEA	Tue, Mar 21, 2006	13.28	13.72	13.06	13.06
585	NASDAQ	ADEA	Mon, Mar 20, 2006	13.41	13.47	13.24	13.36
584	NASDAQ	ADEA	Fri, Mar 17, 2006	13.78	13.80	13.12	13.46
583	NASDAQ	ADEA	Thu, Mar 16, 2006	14.12	14.12	13.53	13.70
582	NASDAQ	ADEA	Wed, Mar 15, 2006	14.05	14.13	13.91	14.04
581	NASDAQ	ADEA	Tue, Mar 14, 2006	13.77	14.00	13.62	13.93
580	NASDAQ	ADEA	Mon, Mar 13, 2006	13.40	13.82	13.40	13.73
579	NASDAQ	ADEA	Fri, Mar 10, 2006	13.24	13.59	13.03	13.36
578	NASDAQ	ADEA	Thu, Mar 9, 2006	13.61	13.68	13.14	13.27
577	NASDAQ	ADEA	Wed, Mar 8, 2006	13.46	13.73	13.20	13.63
576	NASDAQ	ADEA	Tue, Mar 7, 2006	13.54	13.63	13.30	13.51
575	NASDAQ	ADEA	Mon, Mar 6, 2006	13.79	13.79	13.37	13.65
574	NASDAQ	ADEA	Fri, Mar 3, 2006	13.70	14.06	13.61	13.68
573	NASDAQ	ADEA	Thu, Mar 2, 2006	13.92	14.02	13.58	13.81
572	NASDAQ	ADEA	Wed, Mar 1, 2006	13.64	14.17	13.53	14.00
571	NASDAQ	ADEA	Tue, Feb 28, 2006	13.76	13.87	13.46	13.56
570	NASDAQ	ADEA	Mon, Feb 27, 2006	13.80	14.01	13.80	13.83
569	NASDAQ	ADEA	Fri, Feb 24, 2006	13.85	13.99	13.71	13.83
568	NASDAQ	ADEA	Thu, Feb 23, 2006	14.18	14.33	13.85	13.90
567	NASDAQ	ADEA	Wed, Feb 22, 2006	14.01	14.36	13.83	14.25
566	NASDAQ	ADEA	Tue, Feb 21, 2006	14.29	14.29	13.81	13.94
565	NASDAQ	ADEA	Fri, Feb 17, 2006	14.25	14.40	13.92	14.23
564	NASDAQ	ADEA	Thu, Feb 16, 2006	14.33	14.44	13.92	14.16
563	NASDAQ	ADEA	Wed, Feb 15, 2006	14.03	14.43	13.92	14.33
562	NASDAQ	ADEA	Tue, Feb 14, 2006	14.10	14.23	13.90	14.10
561	NASDAQ	ADEA	Mon, Feb 13, 2006	14.26	14.31	13.84	14.04
560	NASDAQ	ADEA	Fri, Feb 10, 2006	14.22	14.39	14.02	14.35
559	NASDAQ	ADEA	Thu, Feb 9, 2006	14.91	15.13	14.27	14.34
558	NASDAQ	ADEA	Wed, Feb 8, 2006	14.82	15.20	14.62	15.12
557	NASDAQ	ADEA	Tue, Feb 7, 2006	14.63	15.13	14.53	14.81
556	NASDAQ	ADEA	Mon, Feb 6, 2006	14.69	14.79	14.42	14.72
555	NASDAQ	ADEA	Fri, Feb 3, 2006	14.16	14.81	13.98	14.76
554	NASDAQ	ADEA	Thu, Feb 2, 2006	12.90	14.69	12.90	14.30
553	NASDAQ	ADEA	Wed, Feb 1, 2006	13.91	14.05	13.25	13.29
552	NASDAQ	ADEA	Tue, Jan 31, 2006	14.76	14.83	13.73	14.02
551	NASDAQ	ADEA	Mon, Jan 30, 2006	14.48	14.98	14.46	14.84
550	NASDAQ	ADEA	Fri, Jan 27, 2006	14.33	14.66	13.98	14.63
549	NASDAQ	ADEA	Thu, Jan 26, 2006	13.90	14.37	13.82	14.30
548	NASDAQ	ADEA	Wed, Jan 25, 2006	13.87	13.90	13.55	13.88
547	NASDAQ	ADEA	Tue, Jan 24, 2006	13.46	13.83	13.46	13.81
546	NASDAQ	ADEA	Mon, Jan 23, 2006	13.55	13.59	13.17	13.46
545	NASDAQ	ADEA	Fri, Jan 20, 2006	13.94	13.94	13.27	13.44
544	NASDAQ	ADEA	Thu, Jan 19, 2006	13.01	13.97	12.92	13.94
543	NASDAQ	ADEA	Wed, Jan 18, 2006	12.81	13.43	12.79	13.01
542	NASDAQ	ADEA	Tue, Jan 17, 2006	13.17	13.24	12.81	13.07
541	NASDAQ	ADEA	Fri, Jan 13, 2006	13.53	13.54	13.05	13.30
540	NASDAQ	ADEA	Thu, Jan 12, 2006	13.13	13.86	13.13	13.57
539	NASDAQ	ADEA	Wed, Jan 11, 2006	12.42	13.16	12.31	13.13
538	NASDAQ	ADEA	Tue, Jan 10, 2006	12.48	12.53	12.05	12.41
537	NASDAQ	ADEA	Mon, Jan 9, 2006	12.33	12.71	12.29	12.53
536	NASDAQ	ADEA	Fri, Jan 6, 2006	12.16	12.71	11.94	12.46
535	NASDAQ	ADEA	Thu, Jan 5, 2006	11.62	12.18	11.54	12.08
534	NASDAQ	ADEA	Wed, Jan 4, 2006	11.53	11.72	11.39	11.62
533	NASDAQ	ADEA	Tue, Jan 3, 2006	11.36	11.67	11.01	11.57
532	NASDAQ	ADEA	Fri, Dec 30, 2005	11.49	11.49	11.19	11.22
531	NASDAQ	ADEA	Thu, Dec 29, 2005	11.46	11.62	11.46	11.57
530	NASDAQ	ADEA	Wed, Dec 28, 2005	11.51	11.62	11.35	11.51
529	NASDAQ	ADEA	Tue, Dec 27, 2005	11.61	11.72	11.43	11.44
528	NASDAQ	ADEA	Fri, Dec 23, 2005	11.41	11.70	11.41	11.61
527	NASDAQ	ADEA	Thu, Dec 22, 2005	11.29	11.49	11.29	11.45
526	NASDAQ	ADEA	Wed, Dec 21, 2005	11.18	11.43	11.15	11.23
525	NASDAQ	ADEA	Tue, Dec 20, 2005	11.22	11.41	11.10	11.18
524	NASDAQ	ADEA	Mon, Dec 19, 2005	11.39	11.52	11.24	11.25
523	NASDAQ	ADEA	Fri, Dec 16, 2005	11.34	11.46	11.27	11.38
522	NASDAQ	ADEA	Thu, Dec 15, 2005	11.46	11.55	11.25	11.32
521	NASDAQ	ADEA	Wed, Dec 14, 2005	11.64	11.77	11.22	11.51
520	NASDAQ	ADEA	Tue, Dec 13, 2005	11.92	12.02	11.44	11.57
519	NASDAQ	ADEA	Mon, Dec 12, 2005	12.05	12.09	11.91	11.94
518	NASDAQ	ADEA	Fri, Dec 9, 2005	11.73	12.13	11.70	12.10
517	NASDAQ	ADEA	Thu, Dec 8, 2005	11.62	12.03	11.61	11.69
516	NASDAQ	ADEA	Wed, Dec 7, 2005	11.55	11.76	11.51	11.65
515	NASDAQ	ADEA	Tue, Dec 6, 2005	11.33	11.81	11.33	11.64
514	NASDAQ	ADEA	Mon, Dec 5, 2005	11.70	11.77	10.97	11.32
513	NASDAQ	ADEA	Fri, Dec 2, 2005	12.01	12.07	11.69	11.76
512	NASDAQ	ADEA	Thu, Dec 1, 2005	12.06	12.25	11.92	12.03
511	NASDAQ	ADEA	Wed, Nov 30, 2005	11.99	12.13	11.27	11.97
510	NASDAQ	ADEA	Tue, Nov 29, 2005	12.00	12.24	11.92	11.99
509	NASDAQ	ADEA	Mon, Nov 28, 2005	12.08	12.11	11.74	12.00
508	NASDAQ	ADEA	Fri, Nov 25, 2005	12.16	12.20	12.03	12.11
507	NASDAQ	ADEA	Wed, Nov 23, 2005	12.18	12.26	11.99	12.12
506	NASDAQ	ADEA	Tue, Nov 22, 2005	12.10	12.35	12.10	12.19
505	NASDAQ	ADEA	Mon, Nov 21, 2005	12.20	12.21	11.99	12.18
504	NASDAQ	ADEA	Fri, Nov 18, 2005	12.49	12.51	12.14	12.24
503	NASDAQ	ADEA	Thu, Nov 17, 2005	12.15	12.47	12.11	12.39
502	NASDAQ	ADEA	Wed, Nov 16, 2005	12.45	12.48	11.97	12.11
501	NASDAQ	ADEA	Tue, Nov 15, 2005	12.91	13.03	12.42	12.46
500	NASDAQ	ADEA	Mon, Nov 14, 2005	12.96	12.98	12.78	12.91
499	NASDAQ	ADEA	Fri, Nov 11, 2005	12.54	12.99	12.54	12.94
498	NASDAQ	ADEA	Thu, Nov 10, 2005	12.41	12.66	12.18	12.55
497	NASDAQ	ADEA	Wed, Nov 9, 2005	12.34	12.58	12.09	12.41
496	NASDAQ	ADEA	Tue, Nov 8, 2005	12.29	12.37	12.12	12.31
495	NASDAQ	ADEA	Mon, Nov 7, 2005	12.38	12.48	12.21	12.36
494	NASDAQ	ADEA	Fri, Nov 4, 2005	12.48	12.53	12.11	12.33
493	NASDAQ	ADEA	Thu, Nov 3, 2005	12.79	12.90	12.38	12.49
492	NASDAQ	ADEA	Wed, Nov 2, 2005	12.43	12.98	12.42	12.70
491	NASDAQ	ADEA	Tue, Nov 1, 2005	12.11	12.81	12.11	12.25
490	NASDAQ	ADEA	Mon, Oct 31, 2005	11.90	12.23	11.90	12.11
489	NASDAQ	ADEA	Fri, Oct 28, 2005	11.69	11.91	11.39	11.87
488	NASDAQ	ADEA	Thu, Oct 27, 2005	12.04	12.04	11.57	11.63
487	NASDAQ	ADEA	Wed, Oct 26, 2005	12.11	12.49	11.99	12.09
486	NASDAQ	ADEA	Tue, Oct 25, 2005	12.05	12.18	11.83	12.13
485	NASDAQ	ADEA	Mon, Oct 24, 2005	11.62	12.15	11.55	12.12
484	NASDAQ	ADEA	Fri, Oct 21, 2005	11.75	11.92	11.40	11.59
483	NASDAQ	ADEA	Thu, Oct 20, 2005	12.11	12.11	11.72	11.84
482	NASDAQ	ADEA	Wed, Oct 19, 2005	11.99	12.17	11.49	12.13
481	NASDAQ	ADEA	Tue, Oct 18, 2005	12.19	12.38	12.01	12.05
480	NASDAQ	ADEA	Mon, Oct 17, 2005	12.24	12.48	12.11	12.20
479	NASDAQ	ADEA	Fri, Oct 14, 2005	11.90	12.33	11.90	12.28
478	NASDAQ	ADEA	Thu, Oct 13, 2005	11.62	12.07	11.47	11.84
477	NASDAQ	ADEA	Wed, Oct 12, 2005	11.71	11.99	11.51	11.72
476	NASDAQ	ADEA	Tue, Oct 11, 2005	12.35	12.40	11.70	11.74
475	NASDAQ	ADEA	Mon, Oct 10, 2005	12.77	12.77	12.34	12.35
474	NASDAQ	ADEA	Fri, Oct 7, 2005	12.95	13.01	12.71	12.73
473	NASDAQ	ADEA	Thu, Oct 6, 2005	13.09	13.16	12.70	12.87
472	NASDAQ	ADEA	Wed, Oct 5, 2005	13.24	13.24	12.82	12.98
471	NASDAQ	ADEA	Tue, Oct 4, 2005	13.21	13.26	13.04	13.18
470	NASDAQ	ADEA	Mon, Oct 3, 2005	12.94	13.34	12.94	13.14
469	NASDAQ	ADEA	Fri, Sep 30, 2005	12.85	13.20	12.78	12.99
468	NASDAQ	ADEA	Thu, Sep 29, 2005	12.75	12.90	12.48	12.87
467	NASDAQ	ADEA	Wed, Sep 28, 2005	12.67	13.11	12.54	12.81
466	NASDAQ	ADEA	Tue, Sep 27, 2005	12.90	12.90	12.27	12.58
465	NASDAQ	ADEA	Mon, Sep 26, 2005	12.88	13.06	12.74	12.87
464	NASDAQ	ADEA	Fri, Sep 23, 2005	12.89	12.93	12.51	12.67
463	NASDAQ	ADEA	Thu, Sep 22, 2005	13.01	13.24	12.71	12.95
462	NASDAQ	ADEA	Wed, Sep 21, 2005	13.24	13.35	13.03	13.05
461	NASDAQ	ADEA	Tue, Sep 20, 2005	13.61	13.75	13.25	13.32
460	NASDAQ	ADEA	Mon, Sep 19, 2005	13.75	13.84	13.47	13.61
459	NASDAQ	ADEA	Fri, Sep 16, 2005	13.92	13.92	13.64	13.79
458	NASDAQ	ADEA	Thu, Sep 15, 2005	13.98	14.06	13.79	13.86
457	NASDAQ	ADEA	Wed, Sep 14, 2005	14.38	14.43	13.90	13.90
456	NASDAQ	ADEA	Tue, Sep 13, 2005	14.72	14.79	14.36	14.38
455	NASDAQ	ADEA	Mon, Sep 12, 2005	14.78	14.89	14.66	14.80
454	NASDAQ	ADEA	Fri, Sep 9, 2005	14.82	14.87	14.70	14.82
453	NASDAQ	ADEA	Thu, Sep 8, 2005	14.72	14.94	14.67	14.82
452	NASDAQ	ADEA	Wed, Sep 7, 2005	14.57	14.89	14.57	14.79
451	NASDAQ	ADEA	Tue, Sep 6, 2005	14.47	14.67	14.22	14.59
450	NASDAQ	ADEA	Fri, Sep 2, 2005	14.59	14.84	14.33	14.40
449	NASDAQ	ADEA	Thu, Sep 1, 2005	14.41	14.94	14.41	14.66
448	NASDAQ	ADEA	Wed, Aug 31, 2005	14.21	14.59	13.95	14.40
447	NASDAQ	ADEA	Tue, Aug 30, 2005	14.13	14.39	14.05	14.20
446	NASDAQ	ADEA	Mon, Aug 29, 2005	13.82	14.23	13.82	14.18
445	NASDAQ	ADEA	Fri, Aug 26, 2005	14.03	14.04	13.75	13.82
444	NASDAQ	ADEA	Thu, Aug 25, 2005	14.05	14.26	13.93	14.10
443	NASDAQ	ADEA	Wed, Aug 24, 2005	14.06	14.56	13.89	13.94
442	NASDAQ	ADEA	Tue, Aug 23, 2005	14.29	14.29	13.90	14.07
441	NASDAQ	ADEA	Mon, Aug 22, 2005	14.33	14.33	13.94	14.28
440	NASDAQ	ADEA	Fri, Aug 19, 2005	14.13	14.40	14.03	14.23
439	NASDAQ	ADEA	Thu, Aug 18, 2005	14.16	14.33	13.90	14.19
438	NASDAQ	ADEA	Wed, Aug 17, 2005	14.58	14.72	14.08	14.23
437	NASDAQ	ADEA	Tue, Aug 16, 2005	14.78	14.81	14.35	14.49
436	NASDAQ	ADEA	Mon, Aug 15, 2005	14.46	15.07	14.40	14.83
435	NASDAQ	ADEA	Fri, Aug 12, 2005	14.55	14.64	14.26	14.43
434	NASDAQ	ADEA	Thu, Aug 11, 2005	14.61	14.81	14.41	14.64
433	NASDAQ	ADEA	Wed, Aug 10, 2005	14.87	15.19	14.55	14.64
432	NASDAQ	ADEA	Tue, Aug 9, 2005	14.56	15.05	14.56	14.74
431	NASDAQ	ADEA	Mon, Aug 8, 2005	15.08	15.08	14.48	14.59
430	NASDAQ	ADEA	Fri, Aug 5, 2005	15.20	15.29	14.85	15.02
429	NASDAQ	ADEA	Thu, Aug 4, 2005	15.42	15.42	15.17	15.27
428	NASDAQ	ADEA	Wed, Aug 3, 2005	15.63	15.63	15.40	15.46
427	NASDAQ	ADEA	Tue, Aug 2, 2005	15.52	15.94	15.31	15.63
426	NASDAQ	ADEA	Mon, Aug 1, 2005	15.20	15.73	15.20	15.46
425	NASDAQ	ADEA	Fri, Jul 29, 2005	13.37	15.30	13.37	15.25
424	NASDAQ	ADEA	Thu, Jul 28, 2005	13.67	13.77	12.72	13.33
423	NASDAQ	ADEA	Wed, Jul 27, 2005	14.18	14.19	13.07	13.73
422	NASDAQ	ADEA	Tue, Jul 26, 2005	14.25	14.53	14.12	14.49
421	NASDAQ	ADEA	Mon, Jul 25, 2005	13.91	14.58	13.91	14.24
420	NASDAQ	ADEA	Fri, Jul 22, 2005	13.88	14.14	13.66	13.91
419	NASDAQ	ADEA	Thu, Jul 21, 2005	14.22	14.27	13.79	13.84
418	NASDAQ	ADEA	Wed, Jul 20, 2005	13.84	14.25	13.74	14.20
417	NASDAQ	ADEA	Tue, Jul 19, 2005	13.72	13.95	13.70	13.91
416	NASDAQ	ADEA	Mon, Jul 18, 2005	13.55	13.74	13.28	13.68
415	NASDAQ	ADEA	Fri, Jul 15, 2005	13.66	13.67	13.30	13.57
414	NASDAQ	ADEA	Thu, Jul 14, 2005	14.01	14.24	13.38	13.61
413	NASDAQ	ADEA	Wed, Jul 13, 2005	14.39	14.48	13.93	14.00
412	NASDAQ	ADEA	Tue, Jul 12, 2005	14.16	14.64	14.05	14.39
411	NASDAQ	ADEA	Mon, Jul 11, 2005	14.62	14.62	13.94	14.23
410	NASDAQ	ADEA	Fri, Jul 8, 2005	14.81	14.88	14.36	14.59
409	NASDAQ	ADEA	Thu, Jul 7, 2005	14.52	14.92	14.33	14.89
408	NASDAQ	ADEA	Wed, Jul 6, 2005	14.76	15.11	14.56	14.67
407	NASDAQ	ADEA	Tue, Jul 5, 2005	14.42	14.76	14.32	14.70
406	NASDAQ	ADEA	Fri, Jul 1, 2005	14.53	14.54	14.22	14.47
405	NASDAQ	ADEA	Thu, Jun 30, 2005	14.59	14.76	14.45	14.51
404	NASDAQ	ADEA	Wed, Jun 29, 2005	14.89	14.97	14.49	14.55
403	NASDAQ	ADEA	Tue, Jun 28, 2005	14.80	14.95	14.74	14.88
402	NASDAQ	ADEA	Mon, Jun 27, 2005	15.13	15.15	14.69	14.72
401	NASDAQ	ADEA	Fri, Jun 24, 2005	15.18	15.18	14.46	15.12
400	NASDAQ	ADEA	Thu, Jun 23, 2005	15.05	15.32	14.91	15.14
399	NASDAQ	ADEA	Wed, Jun 22, 2005	14.63	15.02	14.46	14.99
398	NASDAQ	ADEA	Tue, Jun 21, 2005	14.32	14.62	14.32	14.52
397	NASDAQ	ADEA	Mon, Jun 20, 2005	14.33	14.48	14.07	14.33
396	NASDAQ	ADEA	Fri, Jun 17, 2005	14.19	14.44	14.06	14.36
395	NASDAQ	ADEA	Thu, Jun 16, 2005	14.24	14.42	13.96	14.26
394	NASDAQ	ADEA	Wed, Jun 15, 2005	14.20	14.31	13.75	14.21
393	NASDAQ	ADEA	Tue, Jun 14, 2005	14.22	14.29	14.05	14.13
392	NASDAQ	ADEA	Mon, Jun 13, 2005	14.15	14.28	14.11	14.20
391	NASDAQ	ADEA	Fri, Jun 10, 2005	14.36	14.40	13.97	14.18
390	NASDAQ	ADEA	Thu, Jun 9, 2005	14.05	14.53	13.40	14.36
389	NASDAQ	ADEA	Wed, Jun 8, 2005	14.80	14.80	13.61	13.88
388	NASDAQ	ADEA	Tue, Jun 7, 2005	14.41	14.66	14.27	14.62
387	NASDAQ	ADEA	Mon, Jun 6, 2005	14.12	14.49	14.09	14.30
386	NASDAQ	ADEA	Fri, Jun 3, 2005	13.69	14.16	13.61	14.04
385	NASDAQ	ADEA	Thu, Jun 2, 2005	13.16	13.87	13.03	13.73
384	NASDAQ	ADEA	Wed, Jun 1, 2005	12.85	13.22	12.77	13.17
383	NASDAQ	ADEA	Tue, May 31, 2005	13.05	13.14	12.76	12.78
382	NASDAQ	ADEA	Fri, May 27, 2005	12.68	13.07	12.68	12.99
381	NASDAQ	ADEA	Thu, May 26, 2005	12.17	12.68	12.17	12.67
380	NASDAQ	ADEA	Wed, May 25, 2005	12.58	12.58	12.07	12.24
379	NASDAQ	ADEA	Tue, May 24, 2005	12.54	12.64	12.48	12.54
378	NASDAQ	ADEA	Mon, May 23, 2005	12.81	12.82	12.33	12.64
377	NASDAQ	ADEA	Fri, May 20, 2005	12.98	13.01	12.66	12.75
376	NASDAQ	ADEA	Thu, May 19, 2005	12.65	13.23	12.59	13.02
375	NASDAQ	ADEA	Wed, May 18, 2005	12.23	12.66	12.05	12.65
374	NASDAQ	ADEA	Tue, May 17, 2005	12.29	12.40	12.08	12.16
373	NASDAQ	ADEA	Mon, May 16, 2005	12.55	12.58	12.20	12.44
372	NASDAQ	ADEA	Fri, May 13, 2005	12.63	12.69	12.25	12.55
371	NASDAQ	ADEA	Thu, May 12, 2005	12.27	12.67	12.16	12.65
370	NASDAQ	ADEA	Wed, May 11, 2005	12.29	12.47	11.91	12.18
369	NASDAQ	ADEA	Tue, May 10, 2005	12.85	12.92	12.21	12.29
368	NASDAQ	ADEA	Mon, May 9, 2005	12.44	12.94	12.33	12.94
367	NASDAQ	ADEA	Fri, May 6, 2005	12.70	12.72	12.09	12.43
366	NASDAQ	ADEA	Thu, May 5, 2005	12.41	12.77	12.32	12.40
365	NASDAQ	ADEA	Wed, May 4, 2005	11.36	12.30	11.34	12.19
364	NASDAQ	ADEA	Tue, May 3, 2005	11.07	11.56	10.73	11.28
363	NASDAQ	ADEA	Mon, May 2, 2005	11.54	11.56	10.96	11.22
362	NASDAQ	ADEA	Fri, Apr 29, 2005	11.34	11.64	11.03	11.54
361	NASDAQ	ADEA	Thu, Apr 28, 2005	11.56	11.62	11.01	11.12
360	NASDAQ	ADEA	Wed, Apr 27, 2005	12.41	12.48	11.47	11.72
359	NASDAQ	ADEA	Tue, Apr 26, 2005	12.33	12.95	12.19	12.62
358	NASDAQ	ADEA	Mon, Apr 25, 2005	13.90	14.01	12.23	12.66
357	NASDAQ	ADEA	Fri, Apr 22, 2005	14.76	15.01	13.03	13.91
356	NASDAQ	ADEA	Thu, Apr 21, 2005	16.93	17.73	16.93	17.69
355	NASDAQ	ADEA	Wed, Apr 20, 2005	17.45	17.67	16.88	16.91
354	NASDAQ	ADEA	Tue, Apr 19, 2005	17.35	17.59	17.00	17.19
353	NASDAQ	ADEA	Mon, Apr 18, 2005	16.60	17.36	16.37	17.09
352	NASDAQ	ADEA	Fri, Apr 15, 2005	17.71	17.77	16.09	16.80
351	NASDAQ	ADEA	Thu, Apr 14, 2005	18.82	18.89	17.26	17.90
350	NASDAQ	ADEA	Wed, Apr 13, 2005	19.41	19.46	18.56	18.73
349	NASDAQ	ADEA	Tue, Apr 12, 2005	19.38	19.41	18.89	19.38
348	NASDAQ	ADEA	Mon, Apr 11, 2005	19.84	19.84	19.09	19.26
347	NASDAQ	ADEA	Fri, Apr 8, 2005	19.62	19.82	19.32	19.36
346	NASDAQ	ADEA	Thu, Apr 7, 2005	19.44	19.74	19.25	19.55
345	NASDAQ	ADEA	Wed, Apr 6, 2005	19.57	19.97	19.21	19.32
344	NASDAQ	ADEA	Tue, Apr 5, 2005	18.93	19.57	18.81	19.52
343	NASDAQ	ADEA	Mon, Apr 4, 2005	18.74	18.74	17.98	18.57
342	NASDAQ	ADEA	Fri, Apr 1, 2005	18.85	19.06	18.40	18.62
341	NASDAQ	ADEA	Thu, Mar 31, 2005	18.89	18.98	18.67	18.77
340	NASDAQ	ADEA	Wed, Mar 30, 2005	18.45	18.96	18.42	18.89
339	NASDAQ	ADEA	Tue, Mar 29, 2005	19.41	19.41	18.24	18.46
338	NASDAQ	ADEA	Mon, Mar 28, 2005	18.60	19.11	18.45	18.99
337	NASDAQ	ADEA	Thu, Mar 24, 2005	18.68	18.89	18.29	18.55
336	NASDAQ	ADEA	Wed, Mar 23, 2005	18.34	18.74	18.25	18.62
335	NASDAQ	ADEA	Tue, Mar 22, 2005	18.41	18.67	18.07	18.30
334	NASDAQ	ADEA	Mon, Mar 21, 2005	18.56	18.82	17.76	18.23
333	NASDAQ	ADEA	Fri, Mar 18, 2005	17.17	17.33	15.64	16.52
332	NASDAQ	ADEA	Thu, Mar 17, 2005	17.12	17.44	17.05	17.17
331	NASDAQ	ADEA	Wed, Mar 16, 2005	17.26	17.84	17.00	17.15
330	NASDAQ	ADEA	Tue, Mar 15, 2005	18.62	18.65	17.22	17.45
329	NASDAQ	ADEA	Mon, Mar 14, 2005	18.89	19.00	18.36	18.52
328	NASDAQ	ADEA	Fri, Mar 11, 2005	19.57	19.65	18.59	18.75
327	NASDAQ	ADEA	Thu, Mar 10, 2005	18.80	19.39	17.90	19.30
326	NASDAQ	ADEA	Wed, Mar 9, 2005	19.54	19.54	18.67	18.79
325	NASDAQ	ADEA	Tue, Mar 8, 2005	19.36	20.10	19.04	19.55
324	NASDAQ	ADEA	Mon, Mar 7, 2005	18.13	19.50	18.06	19.46
323	NASDAQ	ADEA	Fri, Mar 4, 2005	17.80	17.91	17.60	17.86
322	NASDAQ	ADEA	Thu, Mar 3, 2005	17.79	18.01	17.37	17.63
321	NASDAQ	ADEA	Wed, Mar 2, 2005	17.48	17.91	17.05	17.78
320	NASDAQ	ADEA	Tue, Mar 1, 2005	17.91	17.97	17.49	17.63
319	NASDAQ	ADEA	Mon, Feb 28, 2005	17.95	18.13	17.42	17.69
318	NASDAQ	ADEA	Fri, Feb 25, 2005	17.47	17.97	17.41	17.95
317	NASDAQ	ADEA	Thu, Feb 24, 2005	17.00	17.36	16.73	17.33
316	NASDAQ	ADEA	Wed, Feb 23, 2005	17.49	17.87	16.77	17.10
315	NASDAQ	ADEA	Tue, Feb 22, 2005	17.69	18.19	17.42	17.56
314	NASDAQ	ADEA	Fri, Feb 18, 2005	17.91	18.33	17.69	17.80
313	NASDAQ	ADEA	Thu, Feb 17, 2005	18.19	18.44	17.54	17.94
312	NASDAQ	ADEA	Wed, Feb 16, 2005	18.01	18.19	17.37	18.02
311	NASDAQ	ADEA	Tue, Feb 15, 2005	18.63	18.81	17.86	18.02
310	NASDAQ	ADEA	Mon, Feb 14, 2005	18.32	18.78	17.72	18.57
309	NASDAQ	ADEA	Fri, Feb 11, 2005	16.45	17.74	16.21	17.65
308	NASDAQ	ADEA	Thu, Feb 10, 2005	17.06	17.17	16.53	16.75
307	NASDAQ	ADEA	Wed, Feb 9, 2005	16.99	18.05	16.07	16.81
306	NASDAQ	ADEA	Tue, Feb 8, 2005	16.97	17.14	16.74	16.84
305	NASDAQ	ADEA	Mon, Feb 7, 2005	16.44	16.85	16.31	16.51
304	NASDAQ	ADEA	Fri, Feb 4, 2005	15.90	16.56	15.90	16.50
303	NASDAQ	ADEA	Thu, Feb 3, 2005	15.51	16.61	15.23	15.91
302	NASDAQ	ADEA	Wed, Feb 2, 2005	16.29	16.46	15.81	15.97
301	NASDAQ	ADEA	Tue, Feb 1, 2005	16.93	17.15	16.26	16.35
300	NASDAQ	ADEA	Mon, Jan 31, 2005	16.54	16.93	16.48	16.89
299	NASDAQ	ADEA	Fri, Jan 28, 2005	16.89	17.04	16.20	16.46
298	NASDAQ	ADEA	Thu, Jan 27, 2005	16.09	16.93	15.96	16.71
297	NASDAQ	ADEA	Wed, Jan 26, 2005	15.72	16.11	15.63	16.04
296	NASDAQ	ADEA	Tue, Jan 25, 2005	15.64	16.17	15.64	15.76
295	NASDAQ	ADEA	Mon, Jan 24, 2005	16.14	16.47	15.61	15.71
294	NASDAQ	ADEA	Fri, Jan 21, 2005	16.56	16.69	16.25	16.37
293	NASDAQ	ADEA	Thu, Jan 20, 2005	16.72	17.25	16.28	16.57
292	NASDAQ	ADEA	Wed, Jan 19, 2005	16.87	17.42	16.61	16.84
291	NASDAQ	ADEA	Tue, Jan 18, 2005	16.59	17.09	16.50	16.87
290	NASDAQ	ADEA	Fri, Jan 14, 2005	16.94	17.24	16.44	16.64
289	NASDAQ	ADEA	Thu, Jan 13, 2005	16.69	17.14	16.18	16.85
288	NASDAQ	ADEA	Wed, Jan 12, 2005	15.68	16.67	15.67	16.54
287	NASDAQ	ADEA	Tue, Jan 11, 2005	15.18	16.51	14.56	15.67
286	NASDAQ	ADEA	Mon, Jan 10, 2005	14.76	15.18	14.22	14.60
285	NASDAQ	ADEA	Fri, Jan 7, 2005	14.87	15.18	14.66	14.72
284	NASDAQ	ADEA	Thu, Jan 6, 2005	14.87	15.11	14.49	14.76
283	NASDAQ	ADEA	Wed, Jan 5, 2005	15.07	15.45	14.47	14.79
282	NASDAQ	ADEA	Tue, Jan 4, 2005	15.56	15.59	14.61	15.15
281	NASDAQ	ADEA	Mon, Jan 3, 2005	16.19	16.33	15.20	15.36
280	NASDAQ	ADEA	Fri, Dec 31, 2004	16.15	16.91	15.37	16.16
279	NASDAQ	ADEA	Thu, Dec 30, 2004	16.01	16.25	15.88	16.12
278	NASDAQ	ADEA	Wed, Dec 29, 2004	16.24	16.28	15.68	15.83
277	NASDAQ	ADEA	Tue, Dec 28, 2004	16.00	16.08	15.70	16.08
276	NASDAQ	ADEA	Mon, Dec 27, 2004	16.18	16.29	15.81	15.93
275	NASDAQ	ADEA	Thu, Dec 23, 2004	15.96	16.37	15.96	16.08
274	NASDAQ	ADEA	Wed, Dec 22, 2004	16.32	16.35	15.98	16.06
273	NASDAQ	ADEA	Tue, Dec 21, 2004	15.57	16.34	15.57	16.27
272	NASDAQ	ADEA	Mon, Dec 20, 2004	16.38	16.45	15.49	15.70
271	NASDAQ	ADEA	Fri, Dec 17, 2004	15.46	16.27	14.45	16.17
270	NASDAQ	ADEA	Thu, Dec 16, 2004	17.15	17.15	15.33	15.71
269	NASDAQ	ADEA	Wed, Dec 15, 2004	17.04	17.80	16.93	17.13
268	NASDAQ	ADEA	Tue, Dec 14, 2004	16.64	17.20	16.49	16.89
267	NASDAQ	ADEA	Mon, Dec 13, 2004	16.64	16.87	16.32	16.56
266	NASDAQ	ADEA	Fri, Dec 10, 2004	16.36	17.04	16.18	16.61
265	NASDAQ	ADEA	Thu, Dec 9, 2004	15.22	16.39	15.20	16.28
264	NASDAQ	ADEA	Wed, Dec 8, 2004	14.96	15.71	14.96	15.39
263	NASDAQ	ADEA	Tue, Dec 7, 2004	15.52	15.72	14.89	15.01
262	NASDAQ	ADEA	Mon, Dec 6, 2004	15.72	15.91	15.44	15.45
261	NASDAQ	ADEA	Fri, Dec 3, 2004	16.36	16.36	15.90	15.94
260	NASDAQ	ADEA	Thu, Dec 2, 2004	16.30	16.50	15.98	16.04
259	NASDAQ	ADEA	Wed, Dec 1, 2004	15.76	16.28	15.75	16.06
258	NASDAQ	ADEA	Tue, Nov 30, 2004	15.85	15.90	15.31	15.44
257	NASDAQ	ADEA	Mon, Nov 29, 2004	16.42	16.54	15.85	15.89
256	NASDAQ	ADEA	Fri, Nov 26, 2004	16.50	16.50	16.34	16.39
255	NASDAQ	ADEA	Wed, Nov 24, 2004	15.87	16.50	15.79	16.33
254	NASDAQ	ADEA	Tue, Nov 23, 2004	15.89	15.99	15.50	15.70
253	NASDAQ	ADEA	Mon, Nov 22, 2004	16.07	16.07	15.65	15.99
252	NASDAQ	ADEA	Fri, Nov 19, 2004	16.46	16.60	15.91	16.07
251	NASDAQ	ADEA	Thu, Nov 18, 2004	16.04	16.64	16.04	16.50
250	NASDAQ	ADEA	Wed, Nov 17, 2004	16.92	17.14	15.94	16.24
249	NASDAQ	ADEA	Tue, Nov 16, 2004	15.89	17.30	15.64	16.78
248	NASDAQ	ADEA	Mon, Nov 15, 2004	14.37	14.47	14.00	14.20
247	NASDAQ	ADEA	Fri, Nov 12, 2004	13.85	14.46	13.53	14.43
246	NASDAQ	ADEA	Thu, Nov 11, 2004	13.19	13.77	13.10	13.75
245	NASDAQ	ADEA	Wed, Nov 10, 2004	13.07	13.62	12.98	13.16
244	NASDAQ	ADEA	Tue, Nov 9, 2004	13.29	13.29	12.86	12.97
243	NASDAQ	ADEA	Mon, Nov 8, 2004	13.72	13.85	13.07	13.24
242	NASDAQ	ADEA	Fri, Nov 5, 2004	13.10	13.62	13.03	13.46
241	NASDAQ	ADEA	Thu, Nov 4, 2004	12.79	13.11	12.64	13.03
240	NASDAQ	ADEA	Wed, Nov 3, 2004	13.09	13.20	12.60	12.87
239	NASDAQ	ADEA	Tue, Nov 2, 2004	12.51	13.20	12.51	12.83
238	NASDAQ	ADEA	Mon, Nov 1, 2004	12.43	12.46	12.05	12.41
237	NASDAQ	ADEA	Fri, Oct 29, 2004	12.27	12.38	11.94	12.13
236	NASDAQ	ADEA	Thu, Oct 28, 2004	11.92	12.22	11.79	12.07
235	NASDAQ	ADEA	Wed, Oct 27, 2004	11.93	12.27	11.46	11.88
234	NASDAQ	ADEA	Tue, Oct 26, 2004	12.25	12.26	11.78	11.83
233	NASDAQ	ADEA	Mon, Oct 25, 2004	12.59	13.40	11.83	12.08
232	NASDAQ	ADEA	Fri, Oct 22, 2004	11.02	12.78	10.68	12.46
231	NASDAQ	ADEA	Thu, Oct 21, 2004	10.96	11.33	10.55	11.02
230	NASDAQ	ADEA	Wed, Oct 20, 2004	9.80	10.18	9.80	10.04
229	NASDAQ	ADEA	Tue, Oct 19, 2004	9.97	10.12	9.77	9.81
228	NASDAQ	ADEA	Mon, Oct 18, 2004	10.02	10.12	9.68	9.89
227	NASDAQ	ADEA	Fri, Oct 15, 2004	10.05	10.11	9.77	9.84
226	NASDAQ	ADEA	Thu, Oct 14, 2004	10.26	10.26	9.99	9.99
225	NASDAQ	ADEA	Wed, Oct 13, 2004	10.27	10.37	10.04	10.24
224	NASDAQ	ADEA	Tue, Oct 12, 2004	10.38	10.38	9.94	10.10
223	NASDAQ	ADEA	Mon, Oct 11, 2004	10.40	10.53	10.27	10.49
222	NASDAQ	ADEA	Fri, Oct 8, 2004	10.77	10.92	10.29	10.40
221	NASDAQ	ADEA	Thu, Oct 7, 2004	11.21	11.25	10.72	10.77
220	NASDAQ	ADEA	Wed, Oct 6, 2004	11.37	11.37	11.07	11.16
219	NASDAQ	ADEA	Tue, Oct 5, 2004	11.12	11.29	10.93	11.00
218	NASDAQ	ADEA	Mon, Oct 4, 2004	10.84	11.33	10.81	11.11
217	NASDAQ	ADEA	Fri, Oct 1, 2004	9.68	10.89	9.65	10.82
216	NASDAQ	ADEA	Thu, Sep 30, 2004	9.51	9.62	9.50	9.60
215	NASDAQ	ADEA	Wed, Sep 29, 2004	9.39	9.55	9.36	9.49
214	NASDAQ	ADEA	Tue, Sep 28, 2004	9.52	9.57	9.34	9.44
213	NASDAQ	ADEA	Mon, Sep 27, 2004	9.54	9.64	9.29	9.51
212	NASDAQ	ADEA	Fri, Sep 24, 2004	10.23	10.28	9.31	9.60
211	NASDAQ	ADEA	Thu, Sep 23, 2004	10.11	10.47	9.87	10.35
210	NASDAQ	ADEA	Wed, Sep 22, 2004	10.39	10.44	9.99	10.09
209	NASDAQ	ADEA	Tue, Sep 21, 2004	10.35	10.44	10.27	10.42
208	NASDAQ	ADEA	Mon, Sep 20, 2004	9.90	10.31	9.86	10.30
207	NASDAQ	ADEA	Fri, Sep 17, 2004	9.84	10.04	9.77	9.99
206	NASDAQ	ADEA	Thu, Sep 16, 2004	9.52	9.88	9.52	9.82
205	NASDAQ	ADEA	Wed, Sep 15, 2004	9.68	9.71	9.44	9.51
204	NASDAQ	ADEA	Tue, Sep 14, 2004	9.70	9.83	9.66	9.75
203	NASDAQ	ADEA	Mon, Sep 13, 2004	9.55	9.98	9.51	9.74
202	NASDAQ	ADEA	Fri, Sep 10, 2004	9.52	9.71	9.33	9.60
201	NASDAQ	ADEA	Thu, Sep 9, 2004	9.34	9.61	9.10	9.50
200	NASDAQ	ADEA	Wed, Sep 8, 2004	9.12	9.46	9.12	9.36
199	NASDAQ	ADEA	Tue, Sep 7, 2004	9.10	9.23	9.00	9.14
198	NASDAQ	ADEA	Fri, Sep 3, 2004	9.52	9.54	9.05	9.09
197	NASDAQ	ADEA	Thu, Sep 2, 2004	9.12	9.60	9.09	9.55
196	NASDAQ	ADEA	Wed, Sep 1, 2004	8.50	9.25	8.47	9.24
195	NASDAQ	ADEA	Tue, Aug 31, 2004	8.42	8.49	8.22	8.46
194	NASDAQ	ADEA	Mon, Aug 30, 2004	8.36	8.68	8.21	8.49
193	NASDAQ	ADEA	Fri, Aug 27, 2004	7.94	8.21	7.86	8.19
192	NASDAQ	ADEA	Thu, Aug 26, 2004	7.93	7.96	7.84	7.91
191	NASDAQ	ADEA	Wed, Aug 25, 2004	7.86	7.95	7.79	7.95
190	NASDAQ	ADEA	Tue, Aug 24, 2004	8.04	8.05	7.69	7.82
189	NASDAQ	ADEA	Mon, Aug 23, 2004	7.97	8.05	7.89	7.97
188	NASDAQ	ADEA	Fri, Aug 20, 2004	7.89	7.97	7.81	7.93
187	NASDAQ	ADEA	Thu, Aug 19, 2004	7.87	7.92	7.77	7.86
186	NASDAQ	ADEA	Wed, Aug 18, 2004	7.60	7.90	7.49	7.87
185	NASDAQ	ADEA	Tue, Aug 17, 2004	7.29	7.76	7.23	7.71
184	NASDAQ	ADEA	Mon, Aug 16, 2004	7.11	7.34	7.09	7.26
183	NASDAQ	ADEA	Fri, Aug 13, 2004	7.19	7.21	7.06	7.09
182	NASDAQ	ADEA	Thu, Aug 12, 2004	7.16	7.25	7.10	7.18
181	NASDAQ	ADEA	Wed, Aug 11, 2004	7.10	7.28	6.86	7.19
180	NASDAQ	ADEA	Tue, Aug 10, 2004	6.91	7.22	6.87	7.16
179	NASDAQ	ADEA	Mon, Aug 9, 2004	7.03	7.16	6.87	6.88
178	NASDAQ	ADEA	Fri, Aug 6, 2004	7.29	7.29	6.89	6.95
177	NASDAQ	ADEA	Thu, Aug 5, 2004	7.40	7.42	7.26	7.32
176	NASDAQ	ADEA	Wed, Aug 4, 2004	7.37	7.47	7.29	7.42
175	NASDAQ	ADEA	Tue, Aug 3, 2004	7.46	7.56	7.34	7.41
174	NASDAQ	ADEA	Mon, Aug 2, 2004	7.49	7.49	7.38	7.45
173	NASDAQ	ADEA	Fri, Jul 30, 2004	7.38	7.56	7.38	7.56
172	NASDAQ	ADEA	Thu, Jul 29, 2004	7.46	7.54	7.34	7.45
171	NASDAQ	ADEA	Wed, Jul 28, 2004	7.59	7.63	7.34	7.41
170	NASDAQ	ADEA	Tue, Jul 27, 2004	7.71	7.73	7.56	7.61
169	NASDAQ	ADEA	Mon, Jul 26, 2004	7.71	7.74	7.66	7.72
168	NASDAQ	ADEA	Fri, Jul 23, 2004	7.60	7.69	7.51	7.69
167	NASDAQ	ADEA	Thu, Jul 22, 2004	7.58	7.68	7.49	7.57
166	NASDAQ	ADEA	Wed, Jul 21, 2004	7.65	7.82	7.58	7.60
165	NASDAQ	ADEA	Tue, Jul 20, 2004	7.73	7.73	7.49	7.64
164	NASDAQ	ADEA	Mon, Jul 19, 2004	7.71	7.72	7.58	7.63
163	NASDAQ	ADEA	Fri, Jul 16, 2004	7.61	7.97	7.49	7.78
162	NASDAQ	ADEA	Thu, Jul 15, 2004	6.90	7.01	6.88	6.91
161	NASDAQ	ADEA	Wed, Jul 14, 2004	7.04	7.06	6.79	6.92
160	NASDAQ	ADEA	Tue, Jul 13, 2004	6.85	7.12	6.80	7.04
159	NASDAQ	ADEA	Mon, Jul 12, 2004	7.01	7.06	6.82	6.87
158	NASDAQ	ADEA	Fri, Jul 9, 2004	7.01	7.20	7.00	7.07
157	NASDAQ	ADEA	Thu, Jul 8, 2004	7.20	7.20	6.98	7.00
156	NASDAQ	ADEA	Wed, Jul 7, 2004	6.92	7.34	6.89	7.31
155	NASDAQ	ADEA	Tue, Jul 6, 2004	7.06	7.06	6.83	6.85
154	NASDAQ	ADEA	Fri, Jul 2, 2004	7.41	7.41	7.03	7.13
153	NASDAQ	ADEA	Thu, Jul 1, 2004	7.79	7.79	7.46	7.46
152	NASDAQ	ADEA	Wed, Jun 30, 2004	7.92	7.96	7.77	7.82
151	NASDAQ	ADEA	Tue, Jun 29, 2004	7.81	7.90	7.74	7.90
150	NASDAQ	ADEA	Mon, Jun 28, 2004	8.03	8.03	7.74	7.81
149	NASDAQ	ADEA	Fri, Jun 25, 2004	8.22	8.22	6.38	8.02
148	NASDAQ	ADEA	Thu, Jun 24, 2004	8.25	8.25	8.11	8.21
147	NASDAQ	ADEA	Wed, Jun 23, 2004	8.21	8.27	8.17	8.25
146	NASDAQ	ADEA	Tue, Jun 22, 2004	8.22	8.25	8.12	8.21
145	NASDAQ	ADEA	Mon, Jun 21, 2004	8.23	8.25	8.09	8.21
144	NASDAQ	ADEA	Fri, Jun 18, 2004	8.19	8.23	7.96	8.23
143	NASDAQ	ADEA	Thu, Jun 17, 2004	8.16	8.22	8.07	8.22
142	NASDAQ	ADEA	Wed, Jun 16, 2004	8.16	8.19	8.06	8.11
141	NASDAQ	ADEA	Tue, Jun 15, 2004	8.16	8.16	7.92	8.09
140	NASDAQ	ADEA	Mon, Jun 14, 2004	8.12	8.25	8.03	8.10
139	NASDAQ	ADEA	Thu, Jun 10, 2004	8.25	8.28	8.12	8.22
138	NASDAQ	ADEA	Wed, Jun 9, 2004	8.26	8.37	8.12	8.26
137	NASDAQ	ADEA	Tue, Jun 8, 2004	8.07	8.27	7.89	8.25
136	NASDAQ	ADEA	Mon, Jun 7, 2004	7.82	8.12	7.66	8.05
135	NASDAQ	ADEA	Fri, Jun 4, 2004	7.32	7.55	7.18	7.21
134	NASDAQ	ADEA	Thu, Jun 3, 2004	7.46	7.49	7.21	7.32
133	NASDAQ	ADEA	Wed, Jun 2, 2004	7.68	7.68	7.47	7.50
132	NASDAQ	ADEA	Tue, Jun 1, 2004	7.66	7.74	7.60	7.64
131	NASDAQ	ADEA	Fri, May 28, 2004	7.71	7.78	7.42	7.64
130	NASDAQ	ADEA	Thu, May 27, 2004	7.80	7.82	7.60	7.82
129	NASDAQ	ADEA	Wed, May 26, 2004	7.65	7.84	7.58	7.78
128	NASDAQ	ADEA	Tue, May 25, 2004	7.48	7.77	7.47	7.71
127	NASDAQ	ADEA	Mon, May 24, 2004	7.71	7.82	7.61	7.72
126	NASDAQ	ADEA	Fri, May 21, 2004	7.70	7.70	7.55	7.64
125	NASDAQ	ADEA	Thu, May 20, 2004	7.79	7.79	7.48	7.57
124	NASDAQ	ADEA	Wed, May 19, 2004	7.51	7.99	7.45	7.75
123	NASDAQ	ADEA	Tue, May 18, 2004	7.65	8.07	7.45	7.47
122	NASDAQ	ADEA	Mon, May 17, 2004	7.84	7.84	7.65	7.65
121	NASDAQ	ADEA	Fri, May 14, 2004	8.21	8.25	7.86	7.92
120	NASDAQ	ADEA	Thu, May 13, 2004	8.21	8.32	8.09	8.20
119	NASDAQ	ADEA	Wed, May 12, 2004	8.21	8.36	8.09	8.33
118	NASDAQ	ADEA	Tue, May 11, 2004	7.90	8.31	7.59	8.22
117	NASDAQ	ADEA	Mon, May 10, 2004	8.14	8.29	7.67	7.94
116	NASDAQ	ADEA	Fri, May 7, 2004	8.47	8.60	8.12	8.12
115	NASDAQ	ADEA	Thu, May 6, 2004	8.47	8.68	8.30	8.60
114	NASDAQ	ADEA	Wed, May 5, 2004	8.64	8.77	8.44	8.55
113	NASDAQ	ADEA	Tue, May 4, 2004	8.13	8.83	8.01	8.64
112	NASDAQ	ADEA	Mon, May 3, 2004	7.72	8.14	7.69	8.12
111	NASDAQ	ADEA	Fri, Apr 30, 2004	8.21	8.21	7.56	7.69
110	NASDAQ	ADEA	Thu, Apr 29, 2004	8.13	8.33	8.12	8.16
109	NASDAQ	ADEA	Wed, Apr 28, 2004	8.19	8.25	8.08	8.22
108	NASDAQ	ADEA	Tue, Apr 27, 2004	8.11	8.30	8.08	8.19
107	NASDAQ	ADEA	Mon, Apr 26, 2004	8.12	8.22	7.97	8.19
106	NASDAQ	ADEA	Fri, Apr 23, 2004	7.84	8.22	7.77	8.13
105	NASDAQ	ADEA	Thu, Apr 22, 2004	7.63	7.91	7.53	7.87
104	NASDAQ	ADEA	Wed, Apr 21, 2004	7.43	7.78	7.43	7.64
103	NASDAQ	ADEA	Tue, Apr 20, 2004	7.23	7.45	7.08	7.30
102	NASDAQ	ADEA	Mon, Apr 19, 2004	7.14	7.23	7.00	7.16
101	NASDAQ	ADEA	Fri, Apr 16, 2004	7.52	7.58	7.13	7.13
100	NASDAQ	ADEA	Thu, Apr 15, 2004	7.64	7.69	7.49	7.51
99	NASDAQ	ADEA	Wed, Apr 14, 2004	7.59	7.69	7.56	7.64
98	NASDAQ	ADEA	Tue, Apr 13, 2004	8.01	8.05	7.52	7.56
97	NASDAQ	ADEA	Mon, Apr 12, 2004	8.03	8.03	7.92	8.03
96	NASDAQ	ADEA	Thu, Apr 8, 2004	8.21	8.26	7.99	7.99
95	NASDAQ	ADEA	Wed, Apr 7, 2004	7.96	8.01	7.91	7.95
94	NASDAQ	ADEA	Tue, Apr 6, 2004	7.99	8.05	7.90	7.99
93	NASDAQ	ADEA	Mon, Apr 5, 2004	8.03	8.14	7.97	8.10
92	NASDAQ	ADEA	Fri, Apr 2, 2004	8.05	8.05	7.92	8.03
91	NASDAQ	ADEA	Thu, Apr 1, 2004	7.90	8.06	7.90	8.00
90	NASDAQ	ADEA	Wed, Mar 31, 2004	7.89	8.02	7.83	7.93
89	NASDAQ	ADEA	Tue, Mar 30, 2004	8.10	8.12	7.89	7.96
88	NASDAQ	ADEA	Mon, Mar 29, 2004	8.04	8.25	8.00	8.03
87	NASDAQ	ADEA	Fri, Mar 26, 2004	8.11	8.21	7.71	8.00
86	NASDAQ	ADEA	Thu, Mar 25, 2004	7.93	8.03	7.81	8.00
85	NASDAQ	ADEA	Wed, Mar 24, 2004	8.21	8.21	7.77	7.93
84	NASDAQ	ADEA	Tue, Mar 23, 2004	7.90	8.32	7.90	7.99
83	NASDAQ	ADEA	Mon, Mar 22, 2004	7.92	8.00	7.88	7.93
82	NASDAQ	ADEA	Fri, Mar 19, 2004	8.04	8.11	7.93	8.07
81	NASDAQ	ADEA	Thu, Mar 18, 2004	8.22	8.23	8.03	8.04
80	NASDAQ	ADEA	Wed, Mar 17, 2004	8.14	8.31	8.09	8.14
79	NASDAQ	ADEA	Tue, Mar 16, 2004	8.29	8.34	8.05	8.15
78	NASDAQ	ADEA	Mon, Mar 15, 2004	8.16	8.29	8.12	8.21
77	NASDAQ	ADEA	Fri, Mar 12, 2004	8.25	8.25	8.03	8.09
76	NASDAQ	ADEA	Thu, Mar 11, 2004	8.15	8.19	8.03	8.03
75	NASDAQ	ADEA	Wed, Mar 10, 2004	7.94	8.34	7.80	8.15
74	NASDAQ	ADEA	Tue, Mar 9, 2004	8.25	8.32	7.89	7.94
73	NASDAQ	ADEA	Mon, Mar 8, 2004	8.19	8.19	8.00	8.03
72	NASDAQ	ADEA	Fri, Mar 5, 2004	8.10	8.19	7.95	8.18
71	NASDAQ	ADEA	Thu, Mar 4, 2004	8.38	8.59	8.12	8.25
70	NASDAQ	ADEA	Wed, Mar 3, 2004	8.64	8.64	8.27	8.38
69	NASDAQ	ADEA	Tue, Mar 2, 2004	8.68	8.68	8.17	8.60
68	NASDAQ	ADEA	Mon, Mar 1, 2004	8.46	8.67	8.38	8.61
67	NASDAQ	ADEA	Fri, Feb 27, 2004	8.48	8.55	8.09	8.42
66	NASDAQ	ADEA	Thu, Feb 26, 2004	8.29	8.48	8.21	8.43
65	NASDAQ	ADEA	Wed, Feb 25, 2004	7.93	8.42	7.85	8.36
64	NASDAQ	ADEA	Tue, Feb 24, 2004	7.99	8.10	7.82	7.93
63	NASDAQ	ADEA	Mon, Feb 23, 2004	8.62	8.67	7.69	7.86
62	NASDAQ	ADEA	Fri, Feb 20, 2004	9.37	9.38	8.58	8.61
61	NASDAQ	ADEA	Thu, Feb 19, 2004	9.53	9.66	9.36	9.41
60	NASDAQ	ADEA	Wed, Feb 18, 2004	9.67	9.68	9.51	9.53
59	NASDAQ	ADEA	Tue, Feb 17, 2004	9.53	9.77	9.44	9.68
58	NASDAQ	ADEA	Fri, Feb 13, 2004	9.13	9.53	9.12	9.41
57	NASDAQ	ADEA	Thu, Feb 12, 2004	9.31	9.38	9.15	9.20
56	NASDAQ	ADEA	Wed, Feb 11, 2004	9.02	9.34	8.92	9.34
55	NASDAQ	ADEA	Tue, Feb 10, 2004	8.82	9.12	8.82	9.10
54	NASDAQ	ADEA	Mon, Feb 9, 2004	8.62	8.90	8.51	8.88
53	NASDAQ	ADEA	Fri, Feb 6, 2004	8.22	8.68	8.12	8.65
52	NASDAQ	ADEA	Thu, Feb 5, 2004	7.73	8.19	7.64	8.14
51	NASDAQ	ADEA	Wed, Feb 4, 2004	7.82	7.82	7.61	7.70
50	NASDAQ	ADEA	Tue, Feb 3, 2004	7.79	7.84	7.76	7.82
49	NASDAQ	ADEA	Mon, Feb 2, 2004	7.85	7.89	7.77	7.81
48	NASDAQ	ADEA	Fri, Jan 30, 2004	7.53	7.92	7.53	7.82
47	NASDAQ	ADEA	Thu, Jan 29, 2004	7.59	7.74	7.30	7.44
46	NASDAQ	ADEA	Wed, Jan 28, 2004	8.39	8.41	7.45	7.49
45	NASDAQ	ADEA	Tue, Jan 27, 2004	8.55	8.61	8.05	8.34
44	NASDAQ	ADEA	Mon, Jan 26, 2004	8.66	8.68	8.45	8.45
43	NASDAQ	ADEA	Fri, Jan 23, 2004	8.41	8.77	8.40	8.57
42	NASDAQ	ADEA	Thu, Jan 22, 2004	8.58	8.78	8.38	8.41
41	NASDAQ	ADEA	Wed, Jan 21, 2004	8.81	8.81	8.42	8.60
40	NASDAQ	ADEA	Tue, Jan 20, 2004	8.51	8.89	8.45	8.81
39	NASDAQ	ADEA	Fri, Jan 16, 2004	8.42	8.51	8.29	8.47
38	NASDAQ	ADEA	Thu, Jan 15, 2004	7.84	8.42	7.84	8.32
37	NASDAQ	ADEA	Wed, Jan 14, 2004	7.38	7.84	7.33	7.84
36	NASDAQ	ADEA	Tue, Jan 13, 2004	7.69	7.79	7.32	7.38
35	NASDAQ	ADEA	Mon, Jan 12, 2004	7.42	7.79	7.39	7.72
34	NASDAQ	ADEA	Fri, Jan 9, 2004	7.95	8.15	7.26	7.41
33	NASDAQ	ADEA	Thu, Jan 8, 2004	8.28	8.42	7.89	7.94
32	NASDAQ	ADEA	Wed, Jan 7, 2004	8.30	8.45	8.14	8.15
31	NASDAQ	ADEA	Tue, Jan 6, 2004	8.40	8.40	7.96	8.17
30	NASDAQ	ADEA	Mon, Jan 5, 2004	8.25	8.45	8.19	8.40
29	NASDAQ	ADEA	Fri, Jan 2, 2004	8.21	8.36	8.16	8.36
28	NASDAQ	ADEA	Wed, Dec 31, 2003	8.16	8.23	8.08	8.17
27	NASDAQ	ADEA	Tue, Dec 30, 2003	8.10	8.21	8.05	8.16
26	NASDAQ	ADEA	Mon, Dec 29, 2003	8.10	8.12	7.92	8.12
25	NASDAQ	ADEA	Fri, Dec 26, 2003	8.08	8.08	7.89	7.94
24	NASDAQ	ADEA	Wed, Dec 24, 2003	8.16	8.25	7.97	8.08
23	NASDAQ	ADEA	Tue, Dec 23, 2003	8.03	8.12	7.84	8.08
22	NASDAQ	ADEA	Mon, Dec 22, 2003	7.60	8.09	7.60	7.97
21	NASDAQ	ADEA	Fri, Dec 19, 2003	7.40	7.70	7.38	7.69
20	NASDAQ	ADEA	Thu, Dec 18, 2003	7.27	7.54	7.27	7.38
19	NASDAQ	ADEA	Wed, Dec 17, 2003	7.38	7.47	7.23	7.36
18	NASDAQ	ADEA	Tue, Dec 16, 2003	7.66	7.66	7.11	7.38
17	NASDAQ	ADEA	Mon, Dec 15, 2003	7.89	7.96	7.45	7.60
16	NASDAQ	ADEA	Fri, Dec 12, 2003	7.99	8.12	7.51	7.77
15	NASDAQ	ADEA	Thu, Dec 11, 2003	7.95	8.17	7.81	7.92
14	NASDAQ	ADEA	Wed, Dec 10, 2003	8.03	8.03	7.76	7.95
13	NASDAQ	ADEA	Tue, Dec 9, 2003	8.12	8.24	7.75	7.80
12	NASDAQ	ADEA	Mon, Dec 8, 2003	8.27	8.29	7.76	8.12
11	NASDAQ	ADEA	Fri, Dec 5, 2003	8.52	8.52	8.13	8.29
10	NASDAQ	ADEA	Thu, Dec 4, 2003	8.88	8.88	8.17	8.60
9	NASDAQ	ADEA	Wed, Dec 3, 2003	9.84	9.86	8.88	8.88
8	NASDAQ	ADEA	Tue, Dec 2, 2003	9.32	9.80	8.90	9.66
7	NASDAQ	ADEA	Mon, Dec 1, 2003	7.94	9.26	7.94	8.98
6	NASDAQ	ADEA	Fri, Nov 28, 2003	7.60	7.92	7.51	7.92
5	NASDAQ	ADEA	Wed, Nov 26, 2003	7.56	7.71	7.51	7.62
4	NASDAQ	ADEA	Tue, Nov 25, 2003	7.64	7.85	7.47	7.49
3	NASDAQ	ADEA	Mon, Nov 24, 2003	7.60	7.82	7.56	7.62
2	NASDAQ	ADEA	Fri, Nov 21, 2003	7.72	7.72	7.47	7.53
1	NASDAQ	ADEA	Thu, Nov 20, 2003	7.69	7.71	7.51	7.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Adeia Inc NASDAQ:ADEA 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