Bridgford Foods Corp NASDAQ:BRID Historical Prices

Below are the 7641 trading days of historical prices for BRID.

#	Exchange	Symbol	Date	Open	High	Low	Close
7641	NASDAQ	BRID	Thu, Jan 19, 2023	12.84	12.84	12.47	12.47
7640	NASDAQ	BRID	Wed, Jan 18, 2023	12.92	13.44	12.60	12.65
7639	NASDAQ	BRID	Tue, Jan 17, 2023	13.50	13.50	12.55	12.80
7638	NASDAQ	BRID	Fri, Jan 13, 2023	13.14	13.60	13.14	13.60
7637	NASDAQ	BRID	Thu, Jan 12, 2023	13.20	13.25	13.12	13.12
7636	NASDAQ	BRID	Wed, Jan 11, 2023	13.11	13.66	13.11	13.47
7635	NASDAQ	BRID	Tue, Jan 10, 2023	13.61	13.61	12.95	13.20
7634	NASDAQ	BRID	Mon, Jan 9, 2023	12.61	13.35	11.82	13.23
7633	NASDAQ	BRID	Fri, Jan 6, 2023	11.15	13.24	10.90	12.97
7632	NASDAQ	BRID	Thu, Jan 5, 2023	11.23	11.27	11.02	11.27
7631	NASDAQ	BRID	Wed, Jan 4, 2023	11.88	11.88	10.82	11.45
7630	NASDAQ	BRID	Tue, Jan 3, 2023	12.09	12.09	11.48	11.48
7629	NASDAQ	BRID	Fri, Dec 30, 2022	12.00	12.09	11.65	11.92
7628	NASDAQ	BRID	Thu, Dec 29, 2022	12.13	12.45	12.13	12.45
7627	NASDAQ	BRID	Wed, Dec 28, 2022	11.91	12.57	11.65	11.72
7626	NASDAQ	BRID	Tue, Dec 27, 2022	12.40	12.46	12.07	12.07
7625	NASDAQ	BRID	Fri, Dec 23, 2022	12.58	13.31	12.34	12.34
7624	NASDAQ	BRID	Thu, Dec 22, 2022	13.25	13.25	12.70	12.90
7623	NASDAQ	BRID	Wed, Dec 21, 2022	12.89	13.70	12.87	13.31
7622	NASDAQ	BRID	Tue, Dec 20, 2022	12.61	13.24	12.51	12.76
7621	NASDAQ	BRID	Mon, Dec 19, 2022	12.87	12.87	12.56	12.85
7620	NASDAQ	BRID	Fri, Dec 16, 2022	12.41	12.86	12.22	12.85
7619	NASDAQ	BRID	Thu, Dec 15, 2022	12.55	12.56	12.50	12.56
7618	NASDAQ	BRID	Wed, Dec 14, 2022	12.49	12.84	12.04	12.04
7617	NASDAQ	BRID	Tue, Dec 13, 2022	12.20	13.05	12.05	12.53
7616	NASDAQ	BRID	Mon, Dec 12, 2022	12.13	12.20	12.00	12.20
7615	NASDAQ	BRID	Fri, Dec 9, 2022	11.93	12.04	11.91	12.04
7614	NASDAQ	BRID	Wed, Dec 7, 2022	11.91	12.20	11.87	11.98
7613	NASDAQ	BRID	Tue, Dec 6, 2022	12.39	12.39	11.73	11.89
7612	NASDAQ	BRID	Mon, Dec 5, 2022	11.70	11.94	11.60	11.67
7611	NASDAQ	BRID	Fri, Dec 2, 2022	11.95	12.40	11.60	12.00
7610	NASDAQ	BRID	Thu, Dec 1, 2022	11.60	12.45	11.60	12.21
7609	NASDAQ	BRID	Wed, Nov 30, 2022	11.09	11.55	11.09	11.53
7608	NASDAQ	BRID	Mon, Nov 28, 2022	10.80	11.45	10.71	11.14
7607	NASDAQ	BRID	Fri, Nov 25, 2022	11.29	11.29	11.29	11.29
7606	NASDAQ	BRID	Wed, Nov 23, 2022	10.75	10.75	10.75	10.75
7605	NASDAQ	BRID	Tue, Nov 22, 2022	11.26	11.58	11.26	11.32
7604	NASDAQ	BRID	Mon, Nov 21, 2022	11.57	11.57	11.23	11.26
7603	NASDAQ	BRID	Fri, Nov 18, 2022	11.32	11.32	11.11	11.11
7602	NASDAQ	BRID	Thu, Nov 17, 2022	11.06	11.31	11.01	11.20
7601	NASDAQ	BRID	Wed, Nov 16, 2022	11.26	11.33	11.02	11.02
7600	NASDAQ	BRID	Tue, Nov 15, 2022	11.75	11.75	11.35	11.40
7599	NASDAQ	BRID	Mon, Nov 14, 2022	12.02	12.02	11.48	11.75
7598	NASDAQ	BRID	Fri, Nov 11, 2022	12.27	12.33	11.90	12.03
7597	NASDAQ	BRID	Thu, Nov 10, 2022	12.10	12.60	12.10	12.15
7596	NASDAQ	BRID	Wed, Nov 9, 2022	12.00	12.00	12.00	12.00
7595	NASDAQ	BRID	Tue, Nov 8, 2022	12.58	12.58	11.80	12.11
7594	NASDAQ	BRID	Mon, Nov 7, 2022	11.65	12.93	11.51	12.90
7593	NASDAQ	BRID	Fri, Nov 4, 2022	11.21	11.42	11.21	11.42
7592	NASDAQ	BRID	Thu, Nov 3, 2022	11.61	11.61	11.21	11.24
7591	NASDAQ	BRID	Wed, Nov 2, 2022	11.77	11.77	11.26	11.40
7590	NASDAQ	BRID	Tue, Nov 1, 2022	12.00	12.00	11.63	11.63
7589	NASDAQ	BRID	Mon, Oct 31, 2022	12.12	12.17	11.92	11.92
7588	NASDAQ	BRID	Fri, Oct 28, 2022	12.15	12.44	12.15	12.44
7587	NASDAQ	BRID	Thu, Oct 27, 2022	12.30	12.34	12.02	12.02
7586	NASDAQ	BRID	Wed, Oct 26, 2022	12.64	12.64	12.28	12.28
7585	NASDAQ	BRID	Tue, Oct 25, 2022	12.39	12.61	12.04	12.59
7584	NASDAQ	BRID	Mon, Oct 24, 2022	12.80	12.80	12.24	12.31
7583	NASDAQ	BRID	Fri, Oct 21, 2022	12.81	12.81	12.73	12.73
7582	NASDAQ	BRID	Thu, Oct 20, 2022	12.83	12.83	12.81	12.81
7581	NASDAQ	BRID	Wed, Oct 19, 2022	12.90	12.90	12.90	12.90
7580	NASDAQ	BRID	Mon, Oct 17, 2022	12.92	13.31	12.92	13.14
7579	NASDAQ	BRID	Fri, Oct 14, 2022	13.25	13.31	12.94	13.31
7578	NASDAQ	BRID	Thu, Oct 13, 2022	13.59	13.59	13.25	13.25
7577	NASDAQ	BRID	Wed, Oct 12, 2022	13.30	13.59	13.30	13.59
7576	NASDAQ	BRID	Tue, Oct 11, 2022	13.79	13.79	12.94	13.36
7575	NASDAQ	BRID	Mon, Oct 10, 2022	13.67	13.67	13.10	13.35
7574	NASDAQ	BRID	Fri, Oct 7, 2022	13.82	13.86	13.44	13.60
7573	NASDAQ	BRID	Thu, Oct 6, 2022	13.99	14.38	13.77	14.38
7572	NASDAQ	BRID	Wed, Oct 5, 2022	14.50	14.53	14.06	14.06
7571	NASDAQ	BRID	Tue, Oct 4, 2022	14.68	15.29	14.41	14.92
7570	NASDAQ	BRID	Mon, Oct 3, 2022	14.59	14.90	14.40	14.70
7569	NASDAQ	BRID	Fri, Sep 30, 2022	14.41	14.41	14.15	14.15
7568	NASDAQ	BRID	Thu, Sep 29, 2022	14.10	14.47	14.10	14.40
7567	NASDAQ	BRID	Wed, Sep 28, 2022	14.11	14.86	14.11	14.14
7566	NASDAQ	BRID	Tue, Sep 27, 2022	15.26	15.26	14.07	14.30
7565	NASDAQ	BRID	Mon, Sep 26, 2022	14.79	15.25	14.52	14.80
7564	NASDAQ	BRID	Fri, Sep 23, 2022	14.68	14.86	14.24	14.70
7563	NASDAQ	BRID	Thu, Sep 22, 2022	15.00	15.25	14.68	14.95
7562	NASDAQ	BRID	Wed, Sep 21, 2022	15.02	15.38	14.56	14.96
7561	NASDAQ	BRID	Tue, Sep 20, 2022	15.00	15.06	14.52	15.00
7560	NASDAQ	BRID	Mon, Sep 19, 2022	14.80	14.80	14.60	14.75
7559	NASDAQ	BRID	Fri, Sep 16, 2022	13.64	15.15	13.64	14.85
7558	NASDAQ	BRID	Thu, Sep 15, 2022	14.00	14.22	13.48	13.99
7557	NASDAQ	BRID	Wed, Sep 14, 2022	13.50	14.06	13.50	13.74
7556	NASDAQ	BRID	Tue, Sep 13, 2022	14.09	14.66	13.66	13.68
7555	NASDAQ	BRID	Mon, Sep 12, 2022	14.55	14.65	14.02	14.02
7554	NASDAQ	BRID	Fri, Sep 9, 2022	14.51	14.51	13.98	14.09
7553	NASDAQ	BRID	Thu, Sep 8, 2022	13.94	14.56	13.89	14.20
7552	NASDAQ	BRID	Wed, Sep 7, 2022	13.78	14.24	13.78	14.24
7551	NASDAQ	BRID	Tue, Sep 6, 2022	13.59	14.17	13.55	13.74
7550	NASDAQ	BRID	Fri, Sep 2, 2022	14.12	14.27	13.83	13.83
7549	NASDAQ	BRID	Thu, Sep 1, 2022	14.42	14.42	13.74	13.92
7548	NASDAQ	BRID	Wed, Aug 31, 2022	14.54	14.63	14.39	14.40
7547	NASDAQ	BRID	Tue, Aug 30, 2022	14.01	15.00	14.01	14.57
7546	NASDAQ	BRID	Mon, Aug 29, 2022	12.84	14.02	12.84	14.00
7545	NASDAQ	BRID	Fri, Aug 26, 2022	13.01	13.30	12.49	13.30
7544	NASDAQ	BRID	Thu, Aug 25, 2022	12.27	13.30	12.27	12.97
7543	NASDAQ	BRID	Wed, Aug 24, 2022	12.32	12.75	12.31	12.40
7542	NASDAQ	BRID	Tue, Aug 23, 2022	12.50	12.89	12.50	12.89
7541	NASDAQ	BRID	Mon, Aug 22, 2022	12.13	12.67	11.85	12.62
7540	NASDAQ	BRID	Fri, Aug 19, 2022	12.75	12.75	12.14	12.19
7539	NASDAQ	BRID	Thu, Aug 18, 2022	13.22	13.52	12.92	13.16
7538	NASDAQ	BRID	Wed, Aug 17, 2022	14.07	14.07	13.64	13.64
7537	NASDAQ	BRID	Tue, Aug 16, 2022	14.39	14.39	14.39	14.39
7536	NASDAQ	BRID	Mon, Aug 15, 2022	14.21	14.41	14.08	14.39
7535	NASDAQ	BRID	Fri, Aug 12, 2022	14.14	14.14	14.14	14.14
7534	NASDAQ	BRID	Wed, Aug 10, 2022	14.45	14.45	14.09	14.09
7533	NASDAQ	BRID	Tue, Aug 9, 2022	14.48	14.75	14.38	14.38
7532	NASDAQ	BRID	Mon, Aug 8, 2022	14.52	14.90	14.52	14.90
7531	NASDAQ	BRID	Thu, Aug 4, 2022	14.59	14.95	14.50	14.95
7530	NASDAQ	BRID	Wed, Aug 3, 2022	15.00	15.00	14.49	14.49
7529	NASDAQ	BRID	Tue, Aug 2, 2022	14.58	14.58	14.58	14.58
7528	NASDAQ	BRID	Mon, Aug 1, 2022	13.01	14.84	13.01	14.58
7527	NASDAQ	BRID	Fri, Jul 29, 2022	14.70	15.10	11.68	12.64
7526	NASDAQ	BRID	Thu, Jul 28, 2022	14.81	15.00	14.68	14.98
7525	NASDAQ	BRID	Wed, Jul 27, 2022	15.25	15.25	14.98	15.10
7524	NASDAQ	BRID	Mon, Jul 25, 2022	15.28	15.30	15.03	15.15
7523	NASDAQ	BRID	Fri, Jul 22, 2022	14.81	15.35	14.81	15.35
7522	NASDAQ	BRID	Thu, Jul 21, 2022	14.95	15.44	14.59	14.94
7521	NASDAQ	BRID	Wed, Jul 20, 2022	14.70	15.00	14.70	14.97
7520	NASDAQ	BRID	Tue, Jul 19, 2022	15.10	15.25	14.77	15.00
7519	NASDAQ	BRID	Mon, Jul 18, 2022	15.23	15.23	15.23	15.23
7518	NASDAQ	BRID	Fri, Jul 15, 2022	15.03	15.45	14.69	15.45
7517	NASDAQ	BRID	Thu, Jul 14, 2022	15.43	15.43	14.88	15.01
7516	NASDAQ	BRID	Wed, Jul 13, 2022	14.29	14.65	14.13	14.13
7515	NASDAQ	BRID	Tue, Jul 12, 2022	15.50	15.50	14.29	14.33
7514	NASDAQ	BRID	Mon, Jul 11, 2022	13.59	15.40	13.59	14.55
7513	NASDAQ	BRID	Fri, Jul 8, 2022	13.60	13.68	13.01	13.35
7512	NASDAQ	BRID	Thu, Jul 7, 2022	13.10	13.56	12.98	12.98
7511	NASDAQ	BRID	Wed, Jul 6, 2022	13.00	13.12	12.87	13.00
7510	NASDAQ	BRID	Fri, Jul 1, 2022	13.18	13.20	12.95	13.00
7509	NASDAQ	BRID	Thu, Jun 30, 2022	13.19	13.19	12.80	13.18
7508	NASDAQ	BRID	Fri, Jun 24, 2022	12.75	12.75	12.75	12.75
7507	NASDAQ	BRID	Thu, Jun 23, 2022	12.81	12.81	12.81	12.81
7506	NASDAQ	BRID	Wed, Jun 22, 2022	12.83	12.83	12.83	12.83
7505	NASDAQ	BRID	Tue, Jun 21, 2022	13.20	13.20	12.81	13.17
7504	NASDAQ	BRID	Fri, Jun 17, 2022	12.95	13.20	12.75	13.18
7503	NASDAQ	BRID	Thu, Jun 16, 2022	13.14	13.14	13.00	13.00
7502	NASDAQ	BRID	Tue, Jun 14, 2022	12.85	13.00	12.72	12.72
7501	NASDAQ	BRID	Mon, Jun 13, 2022	12.68	12.75	12.30	12.75
7500	NASDAQ	BRID	Fri, Jun 10, 2022	13.00	13.00	12.71	12.71
7499	NASDAQ	BRID	Thu, Jun 9, 2022	12.55	13.14	12.50	13.14
7498	NASDAQ	BRID	Wed, Jun 8, 2022	12.51	12.60	12.23	12.60
7497	NASDAQ	BRID	Tue, Jun 7, 2022	12.85	12.93	12.26	12.81
7496	NASDAQ	BRID	Mon, Jun 6, 2022	12.54	12.91	12.50	12.73
7495	NASDAQ	BRID	Fri, Jun 3, 2022	12.52	12.53	12.13	12.50
7494	NASDAQ	BRID	Thu, Jun 2, 2022	12.19	12.44	12.19	12.44
7493	NASDAQ	BRID	Tue, May 31, 2022	12.18	12.18	11.81	12.00
7492	NASDAQ	BRID	Fri, May 27, 2022	12.44	12.44	12.42	12.42
7491	NASDAQ	BRID	Thu, May 26, 2022	12.18	12.39	11.73	12.19
7490	NASDAQ	BRID	Wed, May 25, 2022	11.86	12.42	11.86	12.17
7489	NASDAQ	BRID	Tue, May 24, 2022	12.54	12.54	12.13	12.51
7488	NASDAQ	BRID	Mon, May 23, 2022	12.55	12.55	12.00	12.35
7487	NASDAQ	BRID	Wed, May 18, 2022	12.31	12.31	12.31	12.31
7486	NASDAQ	BRID	Mon, May 16, 2022	12.93	12.93	12.87	12.87
7485	NASDAQ	BRID	Fri, May 13, 2022	12.87	12.87	12.87	12.87
7484	NASDAQ	BRID	Thu, May 12, 2022	12.76	12.76	12.34	12.72
7483	NASDAQ	BRID	Wed, May 11, 2022	13.20	13.20	13.20	13.20
7482	NASDAQ	BRID	Tue, May 10, 2022	13.10	13.20	13.10	13.20
7481	NASDAQ	BRID	Mon, May 9, 2022	12.64	13.20	12.64	13.10
7480	NASDAQ	BRID	Fri, May 6, 2022	13.10	13.20	13.10	13.15
7479	NASDAQ	BRID	Thu, May 5, 2022	13.17	13.18	12.76	12.76
7478	NASDAQ	BRID	Wed, May 4, 2022	12.70	13.19	12.70	13.19
7477	NASDAQ	BRID	Mon, May 2, 2022	12.70	12.70	12.70	12.70
7476	NASDAQ	BRID	Fri, Apr 29, 2022	12.99	13.00	12.62	12.62
7475	NASDAQ	BRID	Wed, Apr 27, 2022	13.12	13.12	13.00	13.07
7474	NASDAQ	BRID	Tue, Apr 26, 2022	12.46	13.20	12.43	13.02
7473	NASDAQ	BRID	Mon, Apr 25, 2022	11.91	12.24	11.91	12.24
7472	NASDAQ	BRID	Fri, Apr 22, 2022	11.15	12.79	11.15	12.24
7471	NASDAQ	BRID	Thu, Apr 21, 2022	10.95	11.28	10.95	11.19
7470	NASDAQ	BRID	Wed, Apr 20, 2022	10.98	11.20	10.75	10.90
7469	NASDAQ	BRID	Tue, Apr 19, 2022	11.18	11.18	10.91	10.91
7468	NASDAQ	BRID	Mon, Apr 18, 2022	11.36	11.36	11.17	11.24
7467	NASDAQ	BRID	Wed, Apr 13, 2022	10.58	10.58	10.58	10.58
7466	NASDAQ	BRID	Tue, Apr 12, 2022	10.88	10.88	10.86	10.86
7465	NASDAQ	BRID	Mon, Apr 11, 2022	10.90	10.98	10.90	10.98
7464	NASDAQ	BRID	Fri, Apr 8, 2022	11.01	11.04	11.01	11.01
7463	NASDAQ	BRID	Wed, Apr 6, 2022	11.03	11.14	11.03	11.14
7462	NASDAQ	BRID	Tue, Apr 5, 2022	10.83	11.14	10.83	11.14
7461	NASDAQ	BRID	Mon, Apr 4, 2022	11.02	11.02	11.02	11.02
7460	NASDAQ	BRID	Fri, Apr 1, 2022	10.59	10.90	10.59	10.90
7459	NASDAQ	BRID	Thu, Mar 31, 2022	10.93	10.93	10.90	10.90
7458	NASDAQ	BRID	Wed, Mar 30, 2022	10.85	11.00	10.66	10.99
7457	NASDAQ	BRID	Tue, Mar 29, 2022	10.75	10.75	10.73	10.73
7456	NASDAQ	BRID	Mon, Mar 28, 2022	10.89	10.89	10.89	10.89
7455	NASDAQ	BRID	Fri, Mar 25, 2022	10.92	10.92	10.69	10.83
7454	NASDAQ	BRID	Thu, Mar 24, 2022	10.97	10.97	10.61	10.65
7453	NASDAQ	BRID	Wed, Mar 23, 2022	11.00	11.03	11.00	11.00
7452	NASDAQ	BRID	Tue, Mar 22, 2022	11.03	11.45	11.03	11.26
7451	NASDAQ	BRID	Mon, Mar 21, 2022	10.90	11.02	10.90	11.02
7450	NASDAQ	BRID	Fri, Mar 18, 2022	11.45	11.45	11.03	11.33
7449	NASDAQ	BRID	Thu, Mar 17, 2022	11.60	11.60	10.82	11.03
7448	NASDAQ	BRID	Wed, Mar 16, 2022	10.77	10.77	10.77	10.77
7447	NASDAQ	BRID	Tue, Mar 15, 2022	10.70	11.10	10.70	10.70
7446	NASDAQ	BRID	Mon, Mar 14, 2022	11.16	11.21	10.79	10.79
7445	NASDAQ	BRID	Fri, Mar 11, 2022	11.49	11.60	10.92	10.92
7444	NASDAQ	BRID	Thu, Mar 10, 2022	11.41	11.41	10.79	11.30
7443	NASDAQ	BRID	Wed, Mar 9, 2022	10.40	11.45	10.30	11.45
7442	NASDAQ	BRID	Tue, Mar 8, 2022	10.80	11.03	10.26	11.02
7441	NASDAQ	BRID	Mon, Mar 7, 2022	10.93	10.93	10.65	10.77
7440	NASDAQ	BRID	Fri, Mar 4, 2022	11.06	11.20	11.06	11.20
7439	NASDAQ	BRID	Thu, Mar 3, 2022	11.03	11.11	10.96	11.11
7438	NASDAQ	BRID	Tue, Mar 1, 2022	10.90	10.90	10.85	10.85
7437	NASDAQ	BRID	Mon, Feb 28, 2022	10.98	10.98	10.90	10.90
7436	NASDAQ	BRID	Fri, Feb 25, 2022	10.99	11.16	10.90	11.16
7435	NASDAQ	BRID	Thu, Feb 24, 2022	11.16	11.18	10.51	10.51
7434	NASDAQ	BRID	Wed, Feb 23, 2022	11.05	11.25	11.05	11.25
7433	NASDAQ	BRID	Tue, Feb 22, 2022	11.00	11.22	11.00	11.06
7432	NASDAQ	BRID	Fri, Feb 18, 2022	10.90	11.43	10.90	11.43
7431	NASDAQ	BRID	Thu, Feb 17, 2022	11.26	11.50	11.10	11.10
7430	NASDAQ	BRID	Wed, Feb 16, 2022	11.00	11.20	11.00	11.20
7429	NASDAQ	BRID	Tue, Feb 15, 2022	11.26	11.43	11.02	11.11
7428	NASDAQ	BRID	Mon, Feb 14, 2022	11.26	11.41	11.11	11.11
7427	NASDAQ	BRID	Fri, Feb 11, 2022	11.60	11.69	11.60	11.69
7426	NASDAQ	BRID	Wed, Feb 9, 2022	11.46	11.46	11.46	11.46
7425	NASDAQ	BRID	Tue, Feb 8, 2022	11.61	11.61	11.45	11.45
7424	NASDAQ	BRID	Mon, Feb 7, 2022	11.81	11.81	11.52	11.61
7423	NASDAQ	BRID	Fri, Feb 4, 2022	11.60	11.84	11.50	11.52
7422	NASDAQ	BRID	Thu, Feb 3, 2022	11.61	12.03	11.59	11.63
7421	NASDAQ	BRID	Wed, Feb 2, 2022	11.77	11.90	11.56	11.90
7420	NASDAQ	BRID	Tue, Feb 1, 2022	11.70	11.86	11.66	11.77
7419	NASDAQ	BRID	Mon, Jan 31, 2022	11.66	12.20	11.66	12.20
7418	NASDAQ	BRID	Fri, Jan 28, 2022	12.13	12.13	12.13	12.13
7417	NASDAQ	BRID	Thu, Jan 27, 2022	12.16	12.49	12.16	12.49
7416	NASDAQ	BRID	Wed, Jan 26, 2022	12.15	12.35	12.11	12.13
7415	NASDAQ	BRID	Tue, Jan 25, 2022	12.22	12.50	12.09	12.50
7414	NASDAQ	BRID	Mon, Jan 24, 2022	12.50	12.50	12.12	12.50
7413	NASDAQ	BRID	Fri, Jan 21, 2022	12.41	12.90	12.41	12.43
7412	NASDAQ	BRID	Thu, Jan 20, 2022	12.41	12.41	12.41	12.41
7411	NASDAQ	BRID	Wed, Jan 19, 2022	12.12	12.12	12.12	12.12
7410	NASDAQ	BRID	Tue, Jan 18, 2022	12.43	12.43	12.43	12.43
7409	NASDAQ	BRID	Fri, Jan 14, 2022	0.00	0.00	0.00	12.65
7408	NASDAQ	BRID	Thu, Jan 13, 2022	12.35	12.65	12.35	12.65
7407	NASDAQ	BRID	Wed, Jan 12, 2022	12.09	12.58	12.02	12.58
7406	NASDAQ	BRID	Tue, Jan 11, 2022	12.54	12.54	12.52	12.52
7405	NASDAQ	BRID	Mon, Jan 10, 2022	11.90	12.42	11.90	12.42
7404	NASDAQ	BRID	Fri, Jan 7, 2022	0.00	0.00	0.00	12.18
7403	NASDAQ	BRID	Thu, Jan 6, 2022	12.16	12.18	12.16	12.18
7402	NASDAQ	BRID	Wed, Jan 5, 2022	12.20	12.20	11.82	11.99
7401	NASDAQ	BRID	Tue, Jan 4, 2022	11.82	12.20	11.82	11.97
7400	NASDAQ	BRID	Mon, Jan 3, 2022	11.94	12.11	11.94	12.09
7399	NASDAQ	BRID	Fri, Dec 31, 2021	0.00	0.00	0.00	12.11
7398	NASDAQ	BRID	Thu, Dec 30, 2021	12.11	12.11	12.11	12.11
7397	NASDAQ	BRID	Wed, Dec 29, 2021	12.20	12.20	11.96	11.96
7396	NASDAQ	BRID	Tue, Dec 28, 2021	11.93	12.22	11.93	12.08
7395	NASDAQ	BRID	Mon, Dec 27, 2021	11.94	11.95	11.77	11.95
7394	NASDAQ	BRID	Thu, Dec 23, 2021	11.90	12.20	11.75	11.95
7393	NASDAQ	BRID	Wed, Dec 22, 2021	11.95	11.95	11.60	11.76
7392	NASDAQ	BRID	Tue, Dec 21, 2021	11.78	11.95	11.57	11.91
7391	NASDAQ	BRID	Mon, Dec 20, 2021	11.46	11.88	11.46	11.59
7390	NASDAQ	BRID	Fri, Dec 17, 2021	11.95	12.18	11.43	11.43
7389	NASDAQ	BRID	Thu, Dec 16, 2021	11.63	11.63	11.63	11.63
7388	NASDAQ	BRID	Wed, Dec 15, 2021	12.04	12.19	11.81	11.81
7387	NASDAQ	BRID	Tue, Dec 14, 2021	12.15	12.15	11.95	12.13
7386	NASDAQ	BRID	Mon, Dec 13, 2021	12.12	12.12	11.75	11.75
7385	NASDAQ	BRID	Fri, Dec 10, 2021	12.08	12.16	11.85	12.16
7384	NASDAQ	BRID	Thu, Dec 9, 2021	11.64	11.64	11.64	11.64
7383	NASDAQ	BRID	Wed, Dec 8, 2021	0.00	0.00	0.00	12.19
7382	NASDAQ	BRID	Tue, Dec 7, 2021	11.67	12.19	11.57	12.19
7381	NASDAQ	BRID	Mon, Dec 6, 2021	0.00	0.00	0.00	11.85
7380	NASDAQ	BRID	Fri, Dec 3, 2021	11.85	11.85	11.85	11.85
7379	NASDAQ	BRID	Thu, Dec 2, 2021	11.59	12.15	11.59	11.60
7378	NASDAQ	BRID	Wed, Dec 1, 2021	11.61	11.64	11.46	11.64
7377	NASDAQ	BRID	Tue, Nov 30, 2021	11.48	11.81	11.47	11.47
7376	NASDAQ	BRID	Mon, Nov 29, 2021	11.78	11.78	11.50	11.75
7375	NASDAQ	BRID	Fri, Nov 26, 2021	11.90	11.95	11.50	11.64
7374	NASDAQ	BRID	Wed, Nov 24, 2021	11.73	11.75	11.68	11.68
7373	NASDAQ	BRID	Tue, Nov 23, 2021	11.80	12.00	11.52	11.55
7372	NASDAQ	BRID	Mon, Nov 22, 2021	11.86	11.95	11.86	11.95
7371	NASDAQ	BRID	Fri, Nov 19, 2021	12.29	12.29	11.88	11.89
7370	NASDAQ	BRID	Thu, Nov 18, 2021	11.80	12.44	11.77	12.05
7369	NASDAQ	BRID	Wed, Nov 17, 2021	12.27	12.43	12.10	12.22
7368	NASDAQ	BRID	Tue, Nov 16, 2021	12.25	12.99	12.05	12.44
7367	NASDAQ	BRID	Mon, Nov 15, 2021	12.17	12.40	12.17	12.40
7366	NASDAQ	BRID	Fri, Nov 12, 2021	12.09	12.45	12.06	12.45
7365	NASDAQ	BRID	Thu, Nov 11, 2021	12.59	12.59	12.43	12.47
7364	NASDAQ	BRID	Wed, Nov 10, 2021	12.46	12.74	12.46	12.70
7363	NASDAQ	BRID	Tue, Nov 9, 2021	12.76	12.76	12.76	12.76
7362	NASDAQ	BRID	Mon, Nov 8, 2021	0.00	0.00	0.00	12.50
7361	NASDAQ	BRID	Fri, Nov 5, 2021	12.18	12.50	12.18	12.50
7360	NASDAQ	BRID	Thu, Nov 4, 2021	11.77	13.40	11.75	12.15
7359	NASDAQ	BRID	Wed, Nov 3, 2021	12.21	12.34	12.02	12.25
7358	NASDAQ	BRID	Tue, Nov 2, 2021	12.21	12.21	12.21	12.21
7357	NASDAQ	BRID	Mon, Nov 1, 2021	12.25	12.25	12.25	12.25
7356	NASDAQ	BRID	Fri, Oct 29, 2021	11.78	11.78	11.71	11.73
7355	NASDAQ	BRID	Thu, Oct 28, 2021	13.25	13.70	12.12	12.16
7354	NASDAQ	BRID	Wed, Oct 27, 2021	12.28	12.28	11.94	11.94
7353	NASDAQ	BRID	Tue, Oct 26, 2021	12.20	12.20	12.17	12.17
7352	NASDAQ	BRID	Mon, Oct 25, 2021	12.20	12.20	12.20	12.20
7351	NASDAQ	BRID	Fri, Oct 22, 2021	12.08	12.22	11.85	12.22
7350	NASDAQ	BRID	Thu, Oct 21, 2021	12.48	12.50	12.00	12.00
7349	NASDAQ	BRID	Wed, Oct 20, 2021	12.30	12.30	12.05	12.24
7348	NASDAQ	BRID	Tue, Oct 19, 2021	0.00	0.00	0.00	12.44
7347	NASDAQ	BRID	Mon, Oct 18, 2021	11.78	12.73	11.78	12.44
7346	NASDAQ	BRID	Fri, Oct 15, 2021	12.92	13.00	12.03	12.87
7345	NASDAQ	BRID	Thu, Oct 14, 2021	11.93	13.24	11.93	13.24
7344	NASDAQ	BRID	Wed, Oct 13, 2021	0.00	0.00	0.00	12.07
7343	NASDAQ	BRID	Tue, Oct 12, 2021	12.10	12.10	11.59	12.07
7342	NASDAQ	BRID	Mon, Oct 11, 2021	11.54	11.90	11.54	11.85
7341	NASDAQ	BRID	Fri, Oct 8, 2021	11.95	11.95	11.80	11.80
7340	NASDAQ	BRID	Thu, Oct 7, 2021	11.74	12.05	11.74	12.05
7339	NASDAQ	BRID	Wed, Oct 6, 2021	12.05	12.05	12.05	12.05
7338	NASDAQ	BRID	Tue, Oct 5, 2021	12.03	12.28	12.03	12.28
7337	NASDAQ	BRID	Mon, Oct 4, 2021	12.25	12.25	12.05	12.05
7336	NASDAQ	BRID	Fri, Oct 1, 2021	12.28	12.28	12.28	12.28
7335	NASDAQ	BRID	Thu, Sep 30, 2021	12.27	12.27	12.27	12.27
7334	NASDAQ	BRID	Wed, Sep 29, 2021	12.20	12.43	12.20	12.43
7333	NASDAQ	BRID	Tue, Sep 28, 2021	12.36	12.37	12.36	12.37
7332	NASDAQ	BRID	Mon, Sep 27, 2021	11.70	12.50	11.70	12.23
7331	NASDAQ	BRID	Fri, Sep 24, 2021	0.00	0.00	0.00	12.26
7330	NASDAQ	BRID	Thu, Sep 23, 2021	12.29	12.29	12.26	12.26
7329	NASDAQ	BRID	Wed, Sep 22, 2021	12.57	12.57	12.02	12.29
7328	NASDAQ	BRID	Tue, Sep 21, 2021	11.76	12.53	11.76	12.00
7327	NASDAQ	BRID	Mon, Sep 20, 2021	12.57	12.57	11.98	12.09
7326	NASDAQ	BRID	Fri, Sep 17, 2021	12.32	12.32	12.32	12.32
7325	NASDAQ	BRID	Thu, Sep 16, 2021	12.01	12.65	12.01	12.65
7324	NASDAQ	BRID	Wed, Sep 15, 2021	11.84	12.72	11.84	12.50
7323	NASDAQ	BRID	Tue, Sep 14, 2021	11.83	12.50	11.83	12.34
7322	NASDAQ	BRID	Mon, Sep 13, 2021	11.49	12.90	11.49	12.61
7321	NASDAQ	BRID	Fri, Sep 10, 2021	11.46	12.60	11.35	11.45
7320	NASDAQ	BRID	Thu, Sep 9, 2021	12.37	12.53	11.55	12.53
7319	NASDAQ	BRID	Wed, Sep 8, 2021	12.73	13.03	12.17	12.20
7318	NASDAQ	BRID	Tue, Sep 7, 2021	12.93	13.09	12.19	12.89
7317	NASDAQ	BRID	Fri, Sep 3, 2021	12.92	13.29	12.90	13.05
7316	NASDAQ	BRID	Thu, Sep 2, 2021	13.18	13.30	12.90	13.19
7315	NASDAQ	BRID	Wed, Sep 1, 2021	13.06	13.20	12.89	13.20
7314	NASDAQ	BRID	Tue, Aug 31, 2021	13.02	13.02	12.95	12.95
7313	NASDAQ	BRID	Mon, Aug 30, 2021	13.20	13.20	13.20	13.20
7312	NASDAQ	BRID	Fri, Aug 27, 2021	13.26	13.47	13.01	13.09
7311	NASDAQ	BRID	Thu, Aug 26, 2021	13.50	13.50	13.50	13.50
7310	NASDAQ	BRID	Wed, Aug 25, 2021	13.38	13.51	13.00	13.03
7309	NASDAQ	BRID	Tue, Aug 24, 2021	13.55	13.55	12.90	13.13
7308	NASDAQ	BRID	Mon, Aug 23, 2021	13.73	13.74	13.53	13.64
7307	NASDAQ	BRID	Fri, Aug 20, 2021	0.00	0.00	0.00	13.00
7306	NASDAQ	BRID	Thu, Aug 19, 2021	13.00	13.00	13.00	13.00
7305	NASDAQ	BRID	Wed, Aug 18, 2021	12.90	13.31	12.89	13.05
7304	NASDAQ	BRID	Tue, Aug 17, 2021	13.01	13.01	12.89	12.89
7303	NASDAQ	BRID	Mon, Aug 16, 2021	12.72	13.30	12.70	13.02
7302	NASDAQ	BRID	Fri, Aug 13, 2021	13.14	13.14	12.81	12.81
7301	NASDAQ	BRID	Thu, Aug 12, 2021	12.85	12.85	12.85	12.85
7300	NASDAQ	BRID	Wed, Aug 11, 2021	13.17	13.30	12.75	13.02
7299	NASDAQ	BRID	Tue, Aug 10, 2021	12.86	12.86	12.86	12.86
7298	NASDAQ	BRID	Mon, Aug 9, 2021	12.81	12.95	12.81	12.95
7297	NASDAQ	BRID	Fri, Aug 6, 2021	0.00	0.00	0.00	12.86
7296	NASDAQ	BRID	Thu, Aug 5, 2021	13.03	13.03	12.86	12.86
7295	NASDAQ	BRID	Wed, Aug 4, 2021	12.80	12.82	12.80	12.82
7294	NASDAQ	BRID	Tue, Aug 3, 2021	13.06	13.06	13.06	13.06
7293	NASDAQ	BRID	Mon, Aug 2, 2021	13.11	13.11	13.11	13.11
7292	NASDAQ	BRID	Fri, Jul 30, 2021	13.11	13.11	13.06	13.07
7291	NASDAQ	BRID	Thu, Jul 29, 2021	12.76	13.05	12.76	13.05
7290	NASDAQ	BRID	Wed, Jul 28, 2021	13.16	13.16	13.16	13.16
7289	NASDAQ	BRID	Tue, Jul 27, 2021	13.00	13.00	12.86	12.90
7288	NASDAQ	BRID	Mon, Jul 26, 2021	13.27	13.27	13.27	13.27
7287	NASDAQ	BRID	Fri, Jul 23, 2021	13.14	13.14	12.81	12.81
7286	NASDAQ	BRID	Thu, Jul 22, 2021	13.07	13.27	13.07	13.12
7285	NASDAQ	BRID	Wed, Jul 21, 2021	13.59	13.59	13.10	13.10
7284	NASDAQ	BRID	Tue, Jul 20, 2021	13.00	13.42	13.00	13.10
7283	NASDAQ	BRID	Mon, Jul 19, 2021	13.04	13.26	13.01	13.04
7282	NASDAQ	BRID	Fri, Jul 16, 2021	13.15	13.15	13.03	13.06
7281	NASDAQ	BRID	Thu, Jul 15, 2021	13.20	13.20	13.01	13.01
7280	NASDAQ	BRID	Wed, Jul 14, 2021	13.23	13.23	13.10	13.11
7279	NASDAQ	BRID	Tue, Jul 13, 2021	13.10	13.15	13.10	13.15
7278	NASDAQ	BRID	Mon, Jul 12, 2021	13.24	13.35	13.24	13.35
7277	NASDAQ	BRID	Fri, Jul 9, 2021	13.28	13.37	13.10	13.10
7276	NASDAQ	BRID	Thu, Jul 8, 2021	13.10	13.46	13.10	13.46
7275	NASDAQ	BRID	Wed, Jul 7, 2021	13.24	13.42	13.24	13.24
7274	NASDAQ	BRID	Tue, Jul 6, 2021	13.50	13.50	13.25	13.36
7273	NASDAQ	BRID	Fri, Jul 2, 2021	13.49	14.19	13.23	13.55
7272	NASDAQ	BRID	Thu, Jul 1, 2021	13.19	13.85	13.18	13.21
7271	NASDAQ	BRID	Wed, Jun 30, 2021	13.62	13.86	13.15	13.15
7270	NASDAQ	BRID	Tue, Jun 29, 2021	13.87	13.87	13.32	13.32
7269	NASDAQ	BRID	Mon, Jun 28, 2021	13.96	14.14	13.64	14.04
7268	NASDAQ	BRID	Fri, Jun 25, 2021	13.50	14.55	13.34	13.96
7267	NASDAQ	BRID	Thu, Jun 24, 2021	13.40	13.92	13.21	13.38
7266	NASDAQ	BRID	Wed, Jun 23, 2021	13.15	13.45	13.01	13.15
7265	NASDAQ	BRID	Tue, Jun 22, 2021	13.11	13.48	13.02	13.13
7264	NASDAQ	BRID	Mon, Jun 21, 2021	13.55	13.55	13.01	13.11
7263	NASDAQ	BRID	Fri, Jun 18, 2021	13.28	13.76	13.07	13.34
7262	NASDAQ	BRID	Thu, Jun 17, 2021	13.75	13.75	13.36	13.36
7261	NASDAQ	BRID	Wed, Jun 16, 2021	14.20	14.25	13.47	13.54
7260	NASDAQ	BRID	Tue, Jun 15, 2021	14.98	15.04	14.26	14.26
7259	NASDAQ	BRID	Mon, Jun 14, 2021	15.02	15.08	14.50	14.50
7258	NASDAQ	BRID	Fri, Jun 11, 2021	15.80	15.91	15.10	15.11
7257	NASDAQ	BRID	Thu, Jun 10, 2021	15.59	16.27	15.59	15.78
7256	NASDAQ	BRID	Wed, Jun 9, 2021	16.56	16.56	15.72	16.10
7255	NASDAQ	BRID	Tue, Jun 8, 2021	16.56	16.56	15.83	15.90
7254	NASDAQ	BRID	Mon, Jun 7, 2021	16.79	16.93	16.10	16.41
7253	NASDAQ	BRID	Fri, Jun 4, 2021	17.25	17.62	15.99	16.42
7252	NASDAQ	BRID	Thu, Jun 3, 2021	18.10	18.48	16.83	16.86
7251	NASDAQ	BRID	Wed, Jun 2, 2021	17.85	18.37	17.47	18.37
7250	NASDAQ	BRID	Tue, Jun 1, 2021	17.09	17.78	17.05	17.43
7249	NASDAQ	BRID	Fri, May 28, 2021	16.07	18.13	16.07	17.67
7248	NASDAQ	BRID	Thu, May 27, 2021	18.17	18.17	17.16	17.17
7247	NASDAQ	BRID	Wed, May 26, 2021	18.47	18.47	17.70	18.17
7246	NASDAQ	BRID	Tue, May 25, 2021	19.85	19.85	18.19	18.20
7245	NASDAQ	BRID	Mon, May 24, 2021	19.90	19.90	19.45	19.45
7244	NASDAQ	BRID	Fri, May 21, 2021	19.58	19.95	19.39	19.95
7243	NASDAQ	BRID	Thu, May 20, 2021	19.53	19.53	19.34	19.34
7242	NASDAQ	BRID	Wed, May 19, 2021	19.30	19.84	19.14	19.16
7241	NASDAQ	BRID	Tue, May 18, 2021	19.37	19.75	19.21	19.21
7240	NASDAQ	BRID	Mon, May 17, 2021	21.08	21.08	19.20	19.38
7239	NASDAQ	BRID	Fri, May 14, 2021	20.03	21.46	19.84	20.88
7238	NASDAQ	BRID	Thu, May 13, 2021	17.55	21.41	17.51	20.10
7237	NASDAQ	BRID	Wed, May 12, 2021	18.75	21.71	17.55	17.60
7236	NASDAQ	BRID	Tue, May 11, 2021	14.19	21.80	14.15	20.74
7235	NASDAQ	BRID	Mon, May 10, 2021	13.91	14.34	13.82	14.19
7234	NASDAQ	BRID	Fri, May 7, 2021	14.02	14.21	13.88	14.00
7233	NASDAQ	BRID	Thu, May 6, 2021	14.11	14.11	13.79	13.80
7232	NASDAQ	BRID	Wed, May 5, 2021	14.08	14.44	13.68	14.41
7231	NASDAQ	BRID	Tue, May 4, 2021	14.09	14.09	13.95	13.95
7230	NASDAQ	BRID	Mon, May 3, 2021	14.45	14.45	14.00	14.07
7229	NASDAQ	BRID	Fri, Apr 30, 2021	14.05	14.33	14.01	14.24
7228	NASDAQ	BRID	Thu, Apr 29, 2021	14.40	14.55	14.00	14.16
7227	NASDAQ	BRID	Wed, Apr 28, 2021	14.50	14.68	14.11	14.14
7226	NASDAQ	BRID	Tue, Apr 27, 2021	14.55	14.65	14.25	14.50
7225	NASDAQ	BRID	Mon, Apr 26, 2021	14.99	14.99	14.06	14.41
7224	NASDAQ	BRID	Fri, Apr 23, 2021	14.95	15.05	14.63	14.68
7223	NASDAQ	BRID	Thu, Apr 22, 2021	14.75	15.00	14.59	14.75
7222	NASDAQ	BRID	Wed, Apr 21, 2021	15.15	15.19	14.75	14.75
7221	NASDAQ	BRID	Tue, Apr 20, 2021	14.80	14.82	14.77	14.77
7220	NASDAQ	BRID	Mon, Apr 19, 2021	14.97	15.02	14.76	14.87
7219	NASDAQ	BRID	Fri, Apr 16, 2021	14.95	15.20	14.76	14.97
7218	NASDAQ	BRID	Thu, Apr 15, 2021	14.79	15.00	14.76	14.77
7217	NASDAQ	BRID	Wed, Apr 14, 2021	15.10	15.11	14.79	14.83
7216	NASDAQ	BRID	Tue, Apr 13, 2021	14.69	15.38	14.64	15.10
7215	NASDAQ	BRID	Mon, Apr 12, 2021	14.70	15.58	14.59	14.91
7214	NASDAQ	BRID	Fri, Apr 9, 2021	14.68	15.12	14.65	14.75
7213	NASDAQ	BRID	Thu, Apr 8, 2021	14.84	15.44	14.59	14.99
7212	NASDAQ	BRID	Wed, Apr 7, 2021	14.65	14.80	14.63	14.63
7211	NASDAQ	BRID	Tue, Apr 6, 2021	14.75	15.47	14.72	14.90
7210	NASDAQ	BRID	Mon, Apr 5, 2021	14.94	15.15	14.60	14.81
7209	NASDAQ	BRID	Thu, Apr 1, 2021	15.23	15.23	14.59	14.59
7208	NASDAQ	BRID	Wed, Mar 31, 2021	15.47	15.96	15.47	15.50
7207	NASDAQ	BRID	Tue, Mar 30, 2021	15.27	15.95	15.27	15.95
7206	NASDAQ	BRID	Mon, Mar 29, 2021	15.34	15.71	15.34	15.69
7205	NASDAQ	BRID	Fri, Mar 26, 2021	14.77	15.62	14.70	15.28
7204	NASDAQ	BRID	Thu, Mar 25, 2021	14.99	15.29	14.71	14.73
7203	NASDAQ	BRID	Wed, Mar 24, 2021	15.33	15.33	14.99	14.99
7202	NASDAQ	BRID	Tue, Mar 23, 2021	15.03	15.12	15.03	15.12
7201	NASDAQ	BRID	Mon, Mar 22, 2021	15.41	15.66	15.10	15.32
7200	NASDAQ	BRID	Fri, Mar 19, 2021	15.63	15.63	15.20	15.20
7199	NASDAQ	BRID	Thu, Mar 18, 2021	15.47	15.63	15.43	15.48
7198	NASDAQ	BRID	Wed, Mar 17, 2021	15.50	15.50	15.43	15.43
7197	NASDAQ	BRID	Tue, Mar 16, 2021	15.70	15.70	15.70	15.70
7196	NASDAQ	BRID	Mon, Mar 15, 2021	15.57	16.05	15.55	15.78
7195	NASDAQ	BRID	Fri, Mar 12, 2021	16.38	16.50	15.66	15.99
7194	NASDAQ	BRID	Thu, Mar 11, 2021	16.27	16.37	16.15	16.37
7193	NASDAQ	BRID	Wed, Mar 10, 2021	15.74	16.13	15.55	16.13
7192	NASDAQ	BRID	Tue, Mar 9, 2021	15.35	15.50	15.18	15.50
7191	NASDAQ	BRID	Mon, Mar 8, 2021	15.00	15.25	14.77	15.12
7190	NASDAQ	BRID	Fri, Mar 5, 2021	14.81	15.18	14.52	14.98
7189	NASDAQ	BRID	Thu, Mar 4, 2021	14.91	15.05	14.64	14.68
7188	NASDAQ	BRID	Wed, Mar 3, 2021	15.00	15.34	14.86	14.96
7187	NASDAQ	BRID	Tue, Mar 2, 2021	15.70	15.70	14.75	14.75
7186	NASDAQ	BRID	Mon, Mar 1, 2021	15.73	15.73	15.15	15.42
7185	NASDAQ	BRID	Fri, Feb 26, 2021	15.76	15.87	15.38	15.40
7184	NASDAQ	BRID	Thu, Feb 25, 2021	15.59	15.59	15.45	15.55
7183	NASDAQ	BRID	Wed, Feb 24, 2021	15.93	15.99	15.85	15.85
7182	NASDAQ	BRID	Tue, Feb 23, 2021	15.55	16.40	15.55	16.11
7181	NASDAQ	BRID	Mon, Feb 22, 2021	15.05	15.64	14.73	15.64
7180	NASDAQ	BRID	Fri, Feb 19, 2021	15.63	15.63	15.00	15.15
7179	NASDAQ	BRID	Thu, Feb 18, 2021	15.57	15.60	15.55	15.60
7178	NASDAQ	BRID	Wed, Feb 17, 2021	15.71	15.83	15.54	15.59
7177	NASDAQ	BRID	Tue, Feb 16, 2021	16.09	16.36	15.91	15.91
7176	NASDAQ	BRID	Fri, Feb 12, 2021	15.89	16.20	15.89	15.90
7175	NASDAQ	BRID	Thu, Feb 11, 2021	15.94	15.96	15.52	15.53
7174	NASDAQ	BRID	Wed, Feb 10, 2021	16.24	16.24	15.88	15.88
7173	NASDAQ	BRID	Tue, Feb 9, 2021	15.98	16.14	15.55	15.98
7172	NASDAQ	BRID	Mon, Feb 8, 2021	15.79	15.98	15.79	15.94
7171	NASDAQ	BRID	Fri, Feb 5, 2021	16.06	16.36	15.58	15.71
7170	NASDAQ	BRID	Thu, Feb 4, 2021	16.47	16.64	15.24	16.33
7169	NASDAQ	BRID	Wed, Feb 3, 2021	16.40	17.06	15.96	16.35
7168	NASDAQ	BRID	Tue, Feb 2, 2021	16.80	16.80	16.28	16.65
7167	NASDAQ	BRID	Mon, Feb 1, 2021	16.88	17.13	16.41	16.56
7166	NASDAQ	BRID	Fri, Jan 29, 2021	16.62	16.75	16.32	16.75
7165	NASDAQ	BRID	Thu, Jan 28, 2021	16.60	16.92	16.32	16.85
7164	NASDAQ	BRID	Wed, Jan 27, 2021	16.37	17.01	16.30	16.50
7163	NASDAQ	BRID	Tue, Jan 26, 2021	17.19	17.19	16.49	16.49
7162	NASDAQ	BRID	Mon, Jan 25, 2021	17.19	17.19	17.16	17.16
7161	NASDAQ	BRID	Fri, Jan 22, 2021	17.45	17.45	17.17	17.45
7160	NASDAQ	BRID	Thu, Jan 21, 2021	17.54	17.54	17.50	17.50
7159	NASDAQ	BRID	Wed, Jan 20, 2021	18.13	18.13	17.70	17.70
7158	NASDAQ	BRID	Tue, Jan 19, 2021	18.27	18.27	17.78	17.78
7157	NASDAQ	BRID	Fri, Jan 15, 2021	18.00	18.18	17.98	17.98
7156	NASDAQ	BRID	Thu, Jan 14, 2021	18.30	18.30	18.30	18.30
7155	NASDAQ	BRID	Wed, Jan 13, 2021	17.98	18.00	17.98	18.00
7154	NASDAQ	BRID	Tue, Jan 12, 2021	18.20	18.20	18.16	18.16
7153	NASDAQ	BRID	Mon, Jan 11, 2021	18.53	18.56	18.40	18.40
7152	NASDAQ	BRID	Fri, Jan 8, 2021	18.27	18.45	18.27	18.27
7151	NASDAQ	BRID	Thu, Jan 7, 2021	18.10	18.45	18.10	18.45
7150	NASDAQ	BRID	Wed, Jan 6, 2021	18.23	18.55	18.00	18.14
7149	NASDAQ	BRID	Tue, Jan 5, 2021	17.81	18.24	17.81	18.00
7148	NASDAQ	BRID	Mon, Jan 4, 2021	18.37	18.63	18.14	18.14
7147	NASDAQ	BRID	Thu, Dec 31, 2020	18.61	18.61	18.22	18.22
7146	NASDAQ	BRID	Wed, Dec 30, 2020	18.64	18.64	18.25	18.61
7145	NASDAQ	BRID	Tue, Dec 29, 2020	18.51	18.51	18.41	18.49
7144	NASDAQ	BRID	Mon, Dec 28, 2020	18.42	18.53	18.42	18.51
7143	NASDAQ	BRID	Thu, Dec 24, 2020	18.90	18.90	18.53	18.53
7142	NASDAQ	BRID	Wed, Dec 23, 2020	18.79	18.79	18.79	18.79
7141	NASDAQ	BRID	Tue, Dec 22, 2020	18.50	18.70	18.50	18.70
7140	NASDAQ	BRID	Mon, Dec 21, 2020	18.85	18.85	18.49	18.75
7139	NASDAQ	BRID	Fri, Dec 18, 2020	19.50	19.50	18.49	18.49
7138	NASDAQ	BRID	Thu, Dec 17, 2020	18.80	19.38	18.80	19.38
7137	NASDAQ	BRID	Wed, Dec 16, 2020	19.02	19.40	18.53	18.53
7136	NASDAQ	BRID	Tue, Dec 15, 2020	19.27	19.45	19.17	19.17
7135	NASDAQ	BRID	Mon, Dec 14, 2020	19.46	19.57	19.20	19.20
7134	NASDAQ	BRID	Fri, Dec 11, 2020	19.45	19.65	18.80	19.65
7133	NASDAQ	BRID	Thu, Dec 10, 2020	18.99	19.60	18.99	19.60
7132	NASDAQ	BRID	Wed, Dec 9, 2020	19.22	19.24	18.75	18.75
7131	NASDAQ	BRID	Tue, Dec 8, 2020	18.73	19.23	18.34	19.23
7130	NASDAQ	BRID	Mon, Dec 7, 2020	18.80	19.10	18.15	18.94
7129	NASDAQ	BRID	Fri, Dec 4, 2020	18.75	18.75	18.67	18.73
7128	NASDAQ	BRID	Thu, Dec 3, 2020	18.59	18.59	18.59	18.59
7127	NASDAQ	BRID	Wed, Dec 2, 2020	18.55	18.75	17.96	17.96
7126	NASDAQ	BRID	Tue, Dec 1, 2020	18.75	18.75	18.33	18.33
7125	NASDAQ	BRID	Mon, Nov 30, 2020	18.65	18.65	18.65	18.65
7124	NASDAQ	BRID	Fri, Nov 27, 2020	18.50	18.50	18.50	18.50
7123	NASDAQ	BRID	Wed, Nov 25, 2020	18.20	18.51	18.11	18.11
7122	NASDAQ	BRID	Tue, Nov 24, 2020	18.35	18.60	18.26	18.30
7121	NASDAQ	BRID	Mon, Nov 23, 2020	18.70	18.70	17.41	18.40
7120	NASDAQ	BRID	Fri, Nov 20, 2020	18.12	18.70	18.12	18.70
7119	NASDAQ	BRID	Thu, Nov 19, 2020	18.27	18.36	18.05	18.36
7118	NASDAQ	BRID	Wed, Nov 18, 2020	18.20	18.20	18.20	18.20
7117	NASDAQ	BRID	Tue, Nov 17, 2020	18.34	18.38	18.16	18.16
7116	NASDAQ	BRID	Mon, Nov 16, 2020	18.27	18.31	18.27	18.31
7115	NASDAQ	BRID	Fri, Nov 13, 2020	18.30	18.30	18.30	18.30
7114	NASDAQ	BRID	Thu, Nov 12, 2020	18.19	18.19	18.19	18.19
7113	NASDAQ	BRID	Wed, Nov 11, 2020	18.27	18.69	18.27	18.69
7112	NASDAQ	BRID	Tue, Nov 10, 2020	18.49	18.51	18.49	18.49
7111	NASDAQ	BRID	Mon, Nov 9, 2020	18.55	18.90	18.27	18.27
7110	NASDAQ	BRID	Fri, Nov 6, 2020	18.17	18.17	18.17	18.17
7109	NASDAQ	BRID	Thu, Nov 5, 2020	18.17	18.48	18.17	18.24
7108	NASDAQ	BRID	Wed, Nov 4, 2020	18.50	18.50	18.23	18.23
7107	NASDAQ	BRID	Tue, Nov 3, 2020	18.45	18.65	18.23	18.50
7106	NASDAQ	BRID	Mon, Nov 2, 2020	18.48	18.70	18.37	18.70
7105	NASDAQ	BRID	Fri, Oct 30, 2020	18.49	18.59	18.25	18.25
7104	NASDAQ	BRID	Thu, Oct 29, 2020	18.25	18.25	18.25	18.25
7103	NASDAQ	BRID	Wed, Oct 28, 2020	18.45	18.45	18.45	18.45
7102	NASDAQ	BRID	Tue, Oct 27, 2020	18.43	18.43	18.40	18.40
7101	NASDAQ	BRID	Mon, Oct 26, 2020	18.59	18.62	18.41	18.41
7100	NASDAQ	BRID	Fri, Oct 23, 2020	18.42	18.73	18.42	18.51
7099	NASDAQ	BRID	Thu, Oct 22, 2020	18.20	18.37	18.20	18.20
7098	NASDAQ	BRID	Wed, Oct 21, 2020	17.81	18.31	17.81	18.15
7097	NASDAQ	BRID	Tue, Oct 20, 2020	18.15	18.20	18.01	18.12
7096	NASDAQ	BRID	Mon, Oct 19, 2020	18.31	18.31	17.95	18.00
7095	NASDAQ	BRID	Fri, Oct 16, 2020	18.51	18.73	18.20	18.39
7094	NASDAQ	BRID	Thu, Oct 15, 2020	18.36	18.75	18.02	18.75
7093	NASDAQ	BRID	Wed, Oct 14, 2020	0.00	0.00	0.00	18.90
7092	NASDAQ	BRID	Tue, Oct 13, 2020	0.00	0.00	0.00	18.90
7091	NASDAQ	BRID	Mon, Oct 12, 2020	18.60	18.90	18.60	18.90
7090	NASDAQ	BRID	Fri, Oct 9, 2020	18.35	18.70	18.35	18.70
7089	NASDAQ	BRID	Thu, Oct 8, 2020	18.16	18.53	18.02	18.02
7088	NASDAQ	BRID	Wed, Oct 7, 2020	17.96	18.05	17.96	18.05
7087	NASDAQ	BRID	Tue, Oct 6, 2020	18.06	18.06	18.06	18.06
7086	NASDAQ	BRID	Mon, Oct 5, 2020	19.15	19.15	18.33	18.33
7085	NASDAQ	BRID	Fri, Oct 2, 2020	18.50	18.70	18.25	18.70
7084	NASDAQ	BRID	Thu, Oct 1, 2020	18.48	19.05	18.45	18.52
7083	NASDAQ	BRID	Wed, Sep 30, 2020	18.50	18.98	18.31	18.31
7082	NASDAQ	BRID	Tue, Sep 29, 2020	18.46	18.83	18.13	18.36
7081	NASDAQ	BRID	Mon, Sep 28, 2020	17.61	18.37	17.61	18.16
7080	NASDAQ	BRID	Fri, Sep 25, 2020	17.90	18.20	17.90	18.01
7079	NASDAQ	BRID	Thu, Sep 24, 2020	18.17	18.20	17.78	17.80
7078	NASDAQ	BRID	Wed, Sep 23, 2020	18.22	18.39	17.25	17.25
7077	NASDAQ	BRID	Tue, Sep 22, 2020	17.63	18.53	17.63	18.53
7076	NASDAQ	BRID	Mon, Sep 21, 2020	18.24	18.43	17.63	18.01
7075	NASDAQ	BRID	Fri, Sep 18, 2020	18.40	18.40	18.08	18.10
7074	NASDAQ	BRID	Thu, Sep 17, 2020	18.02	18.02	18.02	18.02
7073	NASDAQ	BRID	Wed, Sep 16, 2020	18.17	18.20	17.90	18.08
7072	NASDAQ	BRID	Tue, Sep 15, 2020	17.31	18.00	17.31	17.90
7071	NASDAQ	BRID	Mon, Sep 14, 2020	17.15	17.67	17.15	17.62
7070	NASDAQ	BRID	Fri, Sep 11, 2020	17.34	17.34	17.34	17.34
7069	NASDAQ	BRID	Thu, Sep 10, 2020	17.47	17.47	17.47	17.47
7068	NASDAQ	BRID	Wed, Sep 9, 2020	18.02	18.02	18.02	18.02
7067	NASDAQ	BRID	Tue, Sep 8, 2020	18.00	18.00	17.12	17.83
7066	NASDAQ	BRID	Fri, Sep 4, 2020	17.78	17.78	17.78	17.78
7065	NASDAQ	BRID	Thu, Sep 3, 2020	17.20	17.96	17.17	17.96
7064	NASDAQ	BRID	Wed, Sep 2, 2020	17.10	17.99	17.06	17.99
7063	NASDAQ	BRID	Tue, Sep 1, 2020	16.90	17.05	16.80	17.05
7062	NASDAQ	BRID	Mon, Aug 31, 2020	17.37	17.39	16.59	16.59
7061	NASDAQ	BRID	Fri, Aug 28, 2020	17.90	18.18	17.55	17.70
7060	NASDAQ	BRID	Thu, Aug 27, 2020	17.65	18.20	17.50	17.50
7059	NASDAQ	BRID	Wed, Aug 26, 2020	17.90	17.90	17.62	17.62
7058	NASDAQ	BRID	Tue, Aug 25, 2020	18.00	18.00	17.51	17.51
7057	NASDAQ	BRID	Mon, Aug 24, 2020	17.90	17.90	17.54	17.54
7056	NASDAQ	BRID	Fri, Aug 21, 2020	18.06	18.20	17.50	18.12
7055	NASDAQ	BRID	Thu, Aug 20, 2020	17.67	18.29	17.50	18.00
7054	NASDAQ	BRID	Wed, Aug 19, 2020	17.85	18.45	17.60	18.45
7053	NASDAQ	BRID	Tue, Aug 18, 2020	17.50	18.20	17.48	18.20
7052	NASDAQ	BRID	Mon, Aug 17, 2020	17.54	17.55	17.16	17.16
7051	NASDAQ	BRID	Fri, Aug 14, 2020	17.08	17.08	17.08	17.08
7050	NASDAQ	BRID	Thu, Aug 13, 2020	17.00	17.23	17.00	17.18
7049	NASDAQ	BRID	Wed, Aug 12, 2020	17.31	17.31	17.07	17.07
7048	NASDAQ	BRID	Tue, Aug 11, 2020	16.62	17.30	16.62	17.00
7047	NASDAQ	BRID	Mon, Aug 10, 2020	16.93	17.37	16.77	16.99
7046	NASDAQ	BRID	Fri, Aug 7, 2020	16.25	17.00	16.25	17.00
7045	NASDAQ	BRID	Thu, Aug 6, 2020	16.25	16.25	16.25	16.25
7044	NASDAQ	BRID	Wed, Aug 5, 2020	16.00	16.00	16.00	16.00
7043	NASDAQ	BRID	Tue, Aug 4, 2020	16.39	16.40	16.39	16.40
7042	NASDAQ	BRID	Mon, Aug 3, 2020	16.41	16.50	16.41	16.50
7041	NASDAQ	BRID	Fri, Jul 31, 2020	16.50	16.80	16.03	16.10
7040	NASDAQ	BRID	Thu, Jul 30, 2020	16.60	16.60	16.30	16.50
7039	NASDAQ	BRID	Wed, Jul 29, 2020	17.00	17.00	16.71	16.71
7038	NASDAQ	BRID	Tue, Jul 28, 2020	16.90	16.94	16.86	16.90
7037	NASDAQ	BRID	Mon, Jul 27, 2020	17.50	17.50	16.51	17.00
7036	NASDAQ	BRID	Fri, Jul 24, 2020	16.92	17.22	16.80	16.87
7035	NASDAQ	BRID	Thu, Jul 23, 2020	17.21	17.25	16.80	17.11
7034	NASDAQ	BRID	Wed, Jul 22, 2020	16.96	17.17	16.60	17.17
7033	NASDAQ	BRID	Tue, Jul 21, 2020	17.04	17.17	16.82	17.17
7032	NASDAQ	BRID	Mon, Jul 20, 2020	16.75	17.17	16.01	16.75
7031	NASDAQ	BRID	Fri, Jul 17, 2020	16.85	17.16	16.25	17.00
7030	NASDAQ	BRID	Thu, Jul 16, 2020	16.78	17.15	16.75	16.85
7029	NASDAQ	BRID	Wed, Jul 15, 2020	17.23	17.23	16.85	16.85
7028	NASDAQ	BRID	Tue, Jul 14, 2020	16.30	17.06	16.00	16.70
7027	NASDAQ	BRID	Mon, Jul 13, 2020	16.51	16.82	16.33	16.33
7026	NASDAQ	BRID	Fri, Jul 10, 2020	16.28	16.80	16.20	16.80
7025	NASDAQ	BRID	Thu, Jul 9, 2020	15.78	16.34	15.78	16.28
7024	NASDAQ	BRID	Wed, Jul 8, 2020	16.69	17.59	16.07	16.17
7023	NASDAQ	BRID	Tue, Jul 7, 2020	16.50	16.77	15.65	16.01
7022	NASDAQ	BRID	Mon, Jul 6, 2020	16.61	17.01	16.06	16.81
7021	NASDAQ	BRID	Thu, Jul 2, 2020	16.89	17.41	16.51	16.90
7020	NASDAQ	BRID	Wed, Jul 1, 2020	16.43	17.14	16.43	16.51
7019	NASDAQ	BRID	Tue, Jun 30, 2020	16.36	17.15	16.36	16.56
7018	NASDAQ	BRID	Mon, Jun 29, 2020	15.86	16.90	15.80	16.90
7017	NASDAQ	BRID	Fri, Jun 26, 2020	15.86	15.86	14.99	14.99
7016	NASDAQ	BRID	Thu, Jun 25, 2020	16.18	16.18	14.54	15.29
7015	NASDAQ	BRID	Wed, Jun 24, 2020	15.72	15.72	15.00	15.00
7014	NASDAQ	BRID	Tue, Jun 23, 2020	16.10	16.25	15.94	16.10
7013	NASDAQ	BRID	Mon, Jun 22, 2020	16.31	16.37	15.98	16.37
7012	NASDAQ	BRID	Fri, Jun 19, 2020	16.73	16.73	16.18	16.50
7011	NASDAQ	BRID	Thu, Jun 18, 2020	16.03	16.80	16.03	16.19
7010	NASDAQ	BRID	Wed, Jun 17, 2020	15.78	16.41	15.67	16.01
7009	NASDAQ	BRID	Tue, Jun 16, 2020	16.14	16.37	15.97	16.37
7008	NASDAQ	BRID	Mon, Jun 15, 2020	15.33	16.13	15.33	16.13
7007	NASDAQ	BRID	Fri, Jun 12, 2020	15.65	16.12	14.99	15.75
7006	NASDAQ	BRID	Thu, Jun 11, 2020	16.89	16.89	15.65	15.65
7005	NASDAQ	BRID	Wed, Jun 10, 2020	17.30	17.75	16.79	16.91
7004	NASDAQ	BRID	Tue, Jun 9, 2020	17.48	17.67	16.90	17.30
7003	NASDAQ	BRID	Mon, Jun 8, 2020	17.79	17.90	17.20	17.53
7002	NASDAQ	BRID	Fri, Jun 5, 2020	16.56	17.50	16.29	17.45
7001	NASDAQ	BRID	Thu, Jun 4, 2020	16.10	16.48	15.92	16.48
7000	NASDAQ	BRID	Wed, Jun 3, 2020	15.51	16.08	15.51	15.73
6999	NASDAQ	BRID	Tue, Jun 2, 2020	15.55	15.91	15.20	15.20
6998	NASDAQ	BRID	Mon, Jun 1, 2020	15.76	16.50	15.49	15.49
6997	NASDAQ	BRID	Fri, May 29, 2020	16.22	16.22	15.50	15.76
6996	NASDAQ	BRID	Thu, May 28, 2020	16.89	17.21	16.20	16.20
6995	NASDAQ	BRID	Wed, May 27, 2020	16.57	16.87	15.47	16.87
6994	NASDAQ	BRID	Tue, May 26, 2020	15.85	16.66	15.85	16.16
6993	NASDAQ	BRID	Fri, May 22, 2020	15.82	16.40	15.82	16.40
6992	NASDAQ	BRID	Thu, May 21, 2020	16.04	16.15	15.89	15.89
6991	NASDAQ	BRID	Wed, May 20, 2020	15.21	16.52	15.11	16.37
6990	NASDAQ	BRID	Tue, May 19, 2020	15.68	15.96	15.21	15.63
6989	NASDAQ	BRID	Mon, May 18, 2020	15.34	16.30	15.30	15.59
6988	NASDAQ	BRID	Fri, May 15, 2020	14.67	16.00	14.16	15.11
6987	NASDAQ	BRID	Thu, May 14, 2020	16.01	16.01	14.10	14.10
6986	NASDAQ	BRID	Wed, May 13, 2020	16.00	16.25	15.53	15.53
6985	NASDAQ	BRID	Tue, May 12, 2020	16.95	16.95	16.50	16.50
6984	NASDAQ	BRID	Mon, May 11, 2020	16.94	17.10	16.94	16.94
6983	NASDAQ	BRID	Fri, May 8, 2020	17.26	17.58	16.95	17.10
6982	NASDAQ	BRID	Thu, May 7, 2020	17.07	17.89	17.07	17.11
6981	NASDAQ	BRID	Wed, May 6, 2020	18.84	18.84	17.06	17.06
6980	NASDAQ	BRID	Tue, May 5, 2020	17.98	18.52	17.50	17.55
6979	NASDAQ	BRID	Mon, May 4, 2020	17.19	17.60	17.00	17.60
6978	NASDAQ	BRID	Fri, May 1, 2020	18.25	18.25	17.21	17.63
6977	NASDAQ	BRID	Thu, Apr 30, 2020	18.20	19.29	17.86	18.22
6976	NASDAQ	BRID	Wed, Apr 29, 2020	17.75	18.95	17.63	18.21
6975	NASDAQ	BRID	Tue, Apr 28, 2020	18.11	19.23	17.16	17.62
6974	NASDAQ	BRID	Mon, Apr 27, 2020	18.00	18.57	17.73	18.21
6973	NASDAQ	BRID	Fri, Apr 24, 2020	17.96	18.25	16.54	17.33
6972	NASDAQ	BRID	Thu, Apr 23, 2020	18.36	18.36	17.08	17.96
6971	NASDAQ	BRID	Wed, Apr 22, 2020	17.07	19.00	17.07	18.31
6970	NASDAQ	BRID	Tue, Apr 21, 2020	18.19	18.29	17.68	17.68
6969	NASDAQ	BRID	Mon, Apr 20, 2020	18.50	19.07	18.16	18.50
6968	NASDAQ	BRID	Fri, Apr 17, 2020	19.10	20.23	17.96	18.50
6967	NASDAQ	BRID	Thu, Apr 16, 2020	19.95	20.48	17.80	19.10
6966	NASDAQ	BRID	Wed, Apr 15, 2020	21.10	21.10	19.45	19.90
6965	NASDAQ	BRID	Tue, Apr 14, 2020	21.42	22.01	20.16	21.15
6964	NASDAQ	BRID	Mon, Apr 13, 2020	21.43	22.52	20.29	20.65
6963	NASDAQ	BRID	Thu, Apr 9, 2020	21.79	22.39	21.05	21.60
6962	NASDAQ	BRID	Wed, Apr 8, 2020	21.20	22.10	20.27	21.33
6961	NASDAQ	BRID	Tue, Apr 7, 2020	21.96	22.10	19.67	21.29
6960	NASDAQ	BRID	Mon, Apr 6, 2020	21.37	22.32	20.32	22.27
6959	NASDAQ	BRID	Fri, Apr 3, 2020	21.40	21.50	20.50	20.50
6958	NASDAQ	BRID	Thu, Apr 2, 2020	21.30	22.00	20.50	21.52
6957	NASDAQ	BRID	Wed, Apr 1, 2020	22.98	23.31	20.89	21.20
6956	NASDAQ	BRID	Tue, Mar 31, 2020	22.10	23.80	20.26	23.07
6955	NASDAQ	BRID	Mon, Mar 30, 2020	20.04	22.56	20.04	22.56
6954	NASDAQ	BRID	Fri, Mar 27, 2020	20.46	22.25	17.46	19.38
6953	NASDAQ	BRID	Thu, Mar 26, 2020	16.59	22.35	15.65	22.35
6952	NASDAQ	BRID	Wed, Mar 25, 2020	16.97	17.63	16.20	17.10
6951	NASDAQ	BRID	Tue, Mar 24, 2020	15.79	16.80	14.66	16.80
6950	NASDAQ	BRID	Mon, Mar 23, 2020	15.50	16.71	15.19	15.35
6949	NASDAQ	BRID	Fri, Mar 20, 2020	16.55	16.55	14.68	16.30
6948	NASDAQ	BRID	Thu, Mar 19, 2020	16.17	17.60	14.70	17.60
6947	NASDAQ	BRID	Wed, Mar 18, 2020	17.68	17.68	16.11	16.11
6946	NASDAQ	BRID	Tue, Mar 17, 2020	15.57	17.98	15.00	17.98
6945	NASDAQ	BRID	Mon, Mar 16, 2020	14.80	14.80	14.16	14.16
6944	NASDAQ	BRID	Fri, Mar 13, 2020	15.24	15.24	15.10	15.10
6943	NASDAQ	BRID	Thu, Mar 12, 2020	15.05	16.39	14.45	14.50
6942	NASDAQ	BRID	Wed, Mar 11, 2020	16.45	18.04	16.45	17.51
6941	NASDAQ	BRID	Tue, Mar 10, 2020	16.75	16.75	14.06	16.50
6940	NASDAQ	BRID	Mon, Mar 9, 2020	16.03	17.55	16.03	17.55
6939	NASDAQ	BRID	Fri, Mar 6, 2020	17.32	18.39	16.99	18.30
6938	NASDAQ	BRID	Thu, Mar 5, 2020	17.63	17.63	16.78	17.63
6937	NASDAQ	BRID	Wed, Mar 4, 2020	17.83	18.65	17.83	18.65
6936	NASDAQ	BRID	Tue, Mar 3, 2020	19.80	19.80	17.33	17.80
6935	NASDAQ	BRID	Mon, Mar 2, 2020	17.52	18.68	17.25	18.68
6934	NASDAQ	BRID	Fri, Feb 28, 2020	16.47	17.66	16.33	17.48
6933	NASDAQ	BRID	Thu, Feb 27, 2020	17.52	18.39	16.70	16.80
6932	NASDAQ	BRID	Wed, Feb 26, 2020	18.59	18.59	18.49	18.49
6931	NASDAQ	BRID	Tue, Feb 25, 2020	19.00	19.14	18.95	19.14
6930	NASDAQ	BRID	Mon, Feb 24, 2020	19.00	19.00	19.00	19.00
6929	NASDAQ	BRID	Fri, Feb 21, 2020	20.48	21.10	19.50	19.50
6928	NASDAQ	BRID	Thu, Feb 20, 2020	20.50	20.96	19.88	20.13
6927	NASDAQ	BRID	Wed, Feb 19, 2020	21.12	21.12	20.70	20.80
6926	NASDAQ	BRID	Tue, Feb 18, 2020	22.11	22.11	22.11	22.11
6925	NASDAQ	BRID	Fri, Feb 14, 2020	20.81	21.70	20.81	21.70
6924	NASDAQ	BRID	Thu, Feb 13, 2020	20.62	21.23	20.54	21.23
6923	NASDAQ	BRID	Wed, Feb 12, 2020	20.78	20.78	20.78	20.78
6922	NASDAQ	BRID	Tue, Feb 11, 2020	21.20	21.82	20.84	20.84
6921	NASDAQ	BRID	Mon, Feb 10, 2020	22.05	22.05	22.05	22.05
6920	NASDAQ	BRID	Fri, Feb 7, 2020	20.71	22.17	20.71	22.17
6919	NASDAQ	BRID	Thu, Feb 6, 2020	22.71	22.80	20.80	21.01
6918	NASDAQ	BRID	Wed, Feb 5, 2020	21.13	23.80	21.13	22.87
6917	NASDAQ	BRID	Tue, Feb 4, 2020	19.50	21.01	19.50	20.70
6916	NASDAQ	BRID	Mon, Feb 3, 2020	20.97	20.97	19.94	20.34
6915	NASDAQ	BRID	Fri, Jan 31, 2020	19.56	20.25	19.00	19.06
6914	NASDAQ	BRID	Thu, Jan 30, 2020	21.13	21.70	18.94	19.30
6913	NASDAQ	BRID	Wed, Jan 29, 2020	23.46	23.86	21.09	21.27
6912	NASDAQ	BRID	Tue, Jan 28, 2020	24.00	24.86	22.72	23.45
6911	NASDAQ	BRID	Mon, Jan 27, 2020	24.89	27.06	22.70	23.62
6910	NASDAQ	BRID	Fri, Jan 24, 2020	29.00	29.05	23.09	23.61
6909	NASDAQ	BRID	Thu, Jan 23, 2020	28.42	31.87	28.42	29.54
6908	NASDAQ	BRID	Wed, Jan 22, 2020	27.50	31.28	27.22	31.04
6907	NASDAQ	BRID	Tue, Jan 21, 2020	25.23	27.50	24.75	27.34
6906	NASDAQ	BRID	Fri, Jan 17, 2020	25.68	25.68	24.28	24.75
6905	NASDAQ	BRID	Thu, Jan 16, 2020	26.76	26.76	25.01	25.55
6904	NASDAQ	BRID	Wed, Jan 15, 2020	27.38	27.38	26.41	26.80
6903	NASDAQ	BRID	Tue, Jan 14, 2020	27.39	27.58	26.91	27.01
6902	NASDAQ	BRID	Mon, Jan 13, 2020	27.32	29.19	26.17	28.14
6901	NASDAQ	BRID	Fri, Jan 10, 2020	26.50	27.85	26.50	27.64
6900	NASDAQ	BRID	Thu, Jan 9, 2020	25.00	26.60	25.00	26.40
6899	NASDAQ	BRID	Wed, Jan 8, 2020	24.33	24.76	22.64	23.83
6898	NASDAQ	BRID	Tue, Jan 7, 2020	23.80	24.44	23.80	24.02
6897	NASDAQ	BRID	Mon, Jan 6, 2020	24.81	24.81	24.36	24.36
6896	NASDAQ	BRID	Fri, Jan 3, 2020	24.89	25.20	24.40	24.53
6895	NASDAQ	BRID	Thu, Jan 2, 2020	24.87	24.87	24.87	24.87
6894	NASDAQ	BRID	Tue, Dec 31, 2019	25.33	25.33	24.46	24.79
6893	NASDAQ	BRID	Mon, Dec 30, 2019	25.11	25.49	24.57	24.70
6892	NASDAQ	BRID	Fri, Dec 27, 2019	24.57	24.86	24.57	24.86
6891	NASDAQ	BRID	Thu, Dec 26, 2019	24.76	24.88	24.61	24.88
6890	NASDAQ	BRID	Tue, Dec 24, 2019	24.65	25.28	24.32	24.97
6889	NASDAQ	BRID	Mon, Dec 23, 2019	24.87	25.19	24.54	24.61
6888	NASDAQ	BRID	Fri, Dec 20, 2019	24.84	25.10	24.45	25.10
6887	NASDAQ	BRID	Thu, Dec 19, 2019	25.43	25.43	24.48	24.70
6886	NASDAQ	BRID	Wed, Dec 18, 2019	24.78	26.07	24.47	24.80
6885	NASDAQ	BRID	Tue, Dec 17, 2019	24.63	25.16	24.30	24.76
6884	NASDAQ	BRID	Mon, Dec 16, 2019	24.79	25.30	24.46	25.00
6883	NASDAQ	BRID	Fri, Dec 13, 2019	24.50	24.89	24.50	24.89
6882	NASDAQ	BRID	Thu, Dec 12, 2019	25.41	25.41	24.31	24.31
6881	NASDAQ	BRID	Wed, Dec 11, 2019	25.08	25.89	24.23	24.50
6880	NASDAQ	BRID	Tue, Dec 10, 2019	25.20	26.70	24.74	25.15
6879	NASDAQ	BRID	Mon, Dec 9, 2019	25.55	26.20	25.13	25.13
6878	NASDAQ	BRID	Fri, Dec 6, 2019	24.85	25.80	24.58	25.06
6877	NASDAQ	BRID	Thu, Dec 5, 2019	25.30	25.50	24.41	24.41
6876	NASDAQ	BRID	Wed, Dec 4, 2019	25.50	26.80	25.50	26.01
6875	NASDAQ	BRID	Tue, Dec 3, 2019	24.35	25.75	23.68	25.40
6874	NASDAQ	BRID	Mon, Dec 2, 2019	26.50	26.50	24.30	24.51
6873	NASDAQ	BRID	Fri, Nov 29, 2019	26.78	26.78	26.78	26.78
6872	NASDAQ	BRID	Wed, Nov 27, 2019	25.10	26.80	24.97	26.50
6871	NASDAQ	BRID	Tue, Nov 26, 2019	25.15	26.10	25.15	25.44
6870	NASDAQ	BRID	Mon, Nov 25, 2019	25.00	25.99	25.00	25.30
6869	NASDAQ	BRID	Fri, Nov 22, 2019	24.80	25.60	24.80	25.00
6868	NASDAQ	BRID	Thu, Nov 21, 2019	25.21	25.33	24.38	24.67
6867	NASDAQ	BRID	Wed, Nov 20, 2019	24.76	25.30	24.48	24.70
6866	NASDAQ	BRID	Tue, Nov 19, 2019	24.41	25.60	24.27	25.14
6865	NASDAQ	BRID	Mon, Nov 18, 2019	24.71	24.71	24.31	24.31
6864	NASDAQ	BRID	Fri, Nov 15, 2019	25.63	25.63	24.20	24.20
6863	NASDAQ	BRID	Thu, Nov 14, 2019	25.21	25.55	24.75	25.20
6862	NASDAQ	BRID	Wed, Nov 13, 2019	25.41	26.29	24.70	24.70
6861	NASDAQ	BRID	Tue, Nov 12, 2019	0.00	0.00	0.00	25.13
6860	NASDAQ	BRID	Mon, Nov 11, 2019	0.00	0.00	0.00	25.13
6859	NASDAQ	BRID	Fri, Nov 8, 2019	25.13	25.13	25.13	25.13
6858	NASDAQ	BRID	Thu, Nov 7, 2019	24.10	25.07	24.10	24.92
6857	NASDAQ	BRID	Wed, Nov 6, 2019	24.90	24.90	24.90	24.90
6856	NASDAQ	BRID	Tue, Nov 5, 2019	24.82	25.08	24.00	24.71
6855	NASDAQ	BRID	Mon, Nov 4, 2019	24.78	25.49	24.77	25.20
6854	NASDAQ	BRID	Fri, Nov 1, 2019	24.85	25.20	24.56	25.20
6853	NASDAQ	BRID	Thu, Oct 31, 2019	25.27	25.27	24.67	24.67
6852	NASDAQ	BRID	Wed, Oct 30, 2019	25.02	25.07	24.90	25.03
6851	NASDAQ	BRID	Tue, Oct 29, 2019	25.18	25.18	24.14	24.47
6850	NASDAQ	BRID	Mon, Oct 28, 2019	25.83	25.83	25.65	25.65
6849	NASDAQ	BRID	Fri, Oct 25, 2019	25.75	25.89	25.75	25.89
6848	NASDAQ	BRID	Thu, Oct 24, 2019	24.35	25.46	23.70	25.43
6847	NASDAQ	BRID	Wed, Oct 23, 2019	25.01	25.23	23.94	24.13
6846	NASDAQ	BRID	Tue, Oct 22, 2019	25.03	25.28	25.03	25.28
6845	NASDAQ	BRID	Mon, Oct 21, 2019	25.66	25.66	25.04	25.55
6844	NASDAQ	BRID	Fri, Oct 18, 2019	25.56	25.70	25.42	25.70
6843	NASDAQ	BRID	Thu, Oct 17, 2019	26.98	28.00	25.00	25.80
6842	NASDAQ	BRID	Wed, Oct 16, 2019	29.28	29.45	29.05	29.23
6841	NASDAQ	BRID	Tue, Oct 15, 2019	28.52	30.45	28.52	30.45
6840	NASDAQ	BRID	Mon, Oct 14, 2019	29.35	29.35	28.99	28.99
6839	NASDAQ	BRID	Fri, Oct 11, 2019	28.20	29.50	28.20	29.24
6838	NASDAQ	BRID	Thu, Oct 10, 2019	27.50	28.43	26.70	28.01
6837	NASDAQ	BRID	Wed, Oct 9, 2019	27.10	27.23	26.20	26.27
6836	NASDAQ	BRID	Tue, Oct 8, 2019	26.79	26.97	26.44	26.93
6835	NASDAQ	BRID	Mon, Oct 7, 2019	26.52	27.69	26.39	26.65
6834	NASDAQ	BRID	Fri, Oct 4, 2019	26.77	28.73	25.54	26.70
6833	NASDAQ	BRID	Thu, Oct 3, 2019	27.01	27.30	25.92	26.69
6832	NASDAQ	BRID	Wed, Oct 2, 2019	28.00	28.00	25.85	26.34
6831	NASDAQ	BRID	Tue, Oct 1, 2019	28.20	29.00	28.01	28.06
6830	NASDAQ	BRID	Mon, Sep 30, 2019	30.25	31.35	29.32	30.17
6829	NASDAQ	BRID	Fri, Sep 27, 2019	31.30	32.60	31.07	31.07
6828	NASDAQ	BRID	Thu, Sep 26, 2019	32.15	33.85	31.00	33.22
6827	NASDAQ	BRID	Wed, Sep 25, 2019	33.95	34.28	28.09	32.22
6826	NASDAQ	BRID	Tue, Sep 24, 2019	34.55	34.58	33.57	34.39
6825	NASDAQ	BRID	Mon, Sep 23, 2019	34.74	35.98	34.74	35.40
6824	NASDAQ	BRID	Fri, Sep 20, 2019	34.75	35.00	34.51	34.90
6823	NASDAQ	BRID	Thu, Sep 19, 2019	34.55	35.00	34.07	35.00
6822	NASDAQ	BRID	Wed, Sep 18, 2019	34.52	34.97	33.65	34.62
6821	NASDAQ	BRID	Tue, Sep 17, 2019	34.09	34.62	33.96	34.30
6820	NASDAQ	BRID	Mon, Sep 16, 2019	34.50	35.25	34.29	34.68
6819	NASDAQ	BRID	Fri, Sep 13, 2019	35.30	35.30	35.30	35.30
6818	NASDAQ	BRID	Thu, Sep 12, 2019	34.30	35.03	34.20	35.03
6817	NASDAQ	BRID	Wed, Sep 11, 2019	34.02	35.40	34.02	35.25
6816	NASDAQ	BRID	Tue, Sep 10, 2019	34.20	34.39	33.68	33.68
6815	NASDAQ	BRID	Mon, Sep 9, 2019	34.13	35.27	33.92	35.25
6814	NASDAQ	BRID	Fri, Sep 6, 2019	34.91	34.91	34.09	34.09
6813	NASDAQ	BRID	Thu, Sep 5, 2019	34.94	35.03	34.00	34.01
6812	NASDAQ	BRID	Wed, Sep 4, 2019	34.25	34.25	34.25	34.25
6811	NASDAQ	BRID	Tue, Sep 3, 2019	33.99	34.23	33.49	33.73
6810	NASDAQ	BRID	Fri, Aug 30, 2019	33.49	33.49	33.49	33.49
6809	NASDAQ	BRID	Thu, Aug 29, 2019	33.49	35.54	33.29	34.70
6808	NASDAQ	BRID	Wed, Aug 28, 2019	34.39	34.47	33.37	33.90
6807	NASDAQ	BRID	Tue, Aug 27, 2019	33.59	34.22	32.64	33.90
6806	NASDAQ	BRID	Mon, Aug 26, 2019	33.78	33.98	31.11	33.98
6805	NASDAQ	BRID	Fri, Aug 23, 2019	34.68	34.68	34.41	34.41
6804	NASDAQ	BRID	Thu, Aug 22, 2019	34.00	34.70	34.00	34.41
6803	NASDAQ	BRID	Wed, Aug 21, 2019	35.01	35.08	34.26	34.26
6802	NASDAQ	BRID	Tue, Aug 20, 2019	36.00	36.00	35.25	35.25
6801	NASDAQ	BRID	Mon, Aug 19, 2019	36.41	36.45	35.66	36.45
6800	NASDAQ	BRID	Fri, Aug 16, 2019	36.61	36.61	36.31	36.58
6799	NASDAQ	BRID	Thu, Aug 15, 2019	36.25	36.25	36.23	36.23
6798	NASDAQ	BRID	Wed, Aug 14, 2019	35.47	36.76	35.36	36.25
6797	NASDAQ	BRID	Tue, Aug 13, 2019	35.70	35.70	35.70	35.70
6796	NASDAQ	BRID	Mon, Aug 12, 2019	36.69	36.69	34.74	35.85
6795	NASDAQ	BRID	Fri, Aug 9, 2019	36.55	36.55	35.54	35.54
6794	NASDAQ	BRID	Thu, Aug 8, 2019	35.45	35.45	35.45	35.45
6793	NASDAQ	BRID	Wed, Aug 7, 2019	35.49	35.50	35.49	35.50
6792	NASDAQ	BRID	Tue, Aug 6, 2019	35.67	35.67	35.67	35.67
6791	NASDAQ	BRID	Mon, Aug 5, 2019	34.22	34.32	33.81	34.32
6790	NASDAQ	BRID	Fri, Aug 2, 2019	35.60	35.80	33.90	35.80
6789	NASDAQ	BRID	Thu, Aug 1, 2019	35.93	36.31	35.30	35.30
6788	NASDAQ	BRID	Wed, Jul 31, 2019	35.35	35.99	35.24	35.67
6787	NASDAQ	BRID	Tue, Jul 30, 2019	35.00	35.70	34.25	34.70
6786	NASDAQ	BRID	Mon, Jul 29, 2019	35.59	35.59	34.50	34.67
6785	NASDAQ	BRID	Fri, Jul 26, 2019	36.10	36.10	35.50	35.87
6784	NASDAQ	BRID	Thu, Jul 25, 2019	36.78	36.78	34.97	36.19
6783	NASDAQ	BRID	Wed, Jul 24, 2019	35.50	36.30	35.50	36.30
6782	NASDAQ	BRID	Tue, Jul 23, 2019	35.30	36.40	33.16	35.27
6781	NASDAQ	BRID	Mon, Jul 22, 2019	34.40	35.11	33.72	35.11
6780	NASDAQ	BRID	Fri, Jul 19, 2019	35.31	35.98	34.43	34.43
6779	NASDAQ	BRID	Thu, Jul 18, 2019	36.80	36.80	34.93	34.93
6778	NASDAQ	BRID	Wed, Jul 17, 2019	34.89	36.45	34.89	36.05
6777	NASDAQ	BRID	Tue, Jul 16, 2019	37.00	37.00	34.41	35.00
6776	NASDAQ	BRID	Mon, Jul 15, 2019	35.39	35.39	34.60	34.81
6775	NASDAQ	BRID	Fri, Jul 12, 2019	35.05	35.71	34.55	34.81
6774	NASDAQ	BRID	Thu, Jul 11, 2019	34.17	35.19	34.08	35.19
6773	NASDAQ	BRID	Wed, Jul 10, 2019	32.99	34.17	32.99	34.17
6772	NASDAQ	BRID	Tue, Jul 9, 2019	32.50	34.75	32.19	32.44
6771	NASDAQ	BRID	Mon, Jul 8, 2019	34.21	34.21	33.19	34.16
6770	NASDAQ	BRID	Fri, Jul 5, 2019	34.82	38.00	33.12	34.35
6769	NASDAQ	BRID	Wed, Jul 3, 2019	34.88	35.65	34.39	34.89
6768	NASDAQ	BRID	Tue, Jul 2, 2019	29.58	34.66	29.58	34.37
6767	NASDAQ	BRID	Mon, Jul 1, 2019	29.43	29.84	28.66	29.48
6766	NASDAQ	BRID	Fri, Jun 28, 2019	29.49	31.00	29.05	29.76
6765	NASDAQ	BRID	Thu, Jun 27, 2019	29.26	29.50	29.00	29.49
6764	NASDAQ	BRID	Wed, Jun 26, 2019	28.98	29.25	28.98	29.01
6763	NASDAQ	BRID	Tue, Jun 25, 2019	29.00	29.00	28.83	28.83
6762	NASDAQ	BRID	Mon, Jun 24, 2019	28.76	29.15	28.76	28.88
6761	NASDAQ	BRID	Fri, Jun 21, 2019	28.99	29.25	28.76	29.25
6760	NASDAQ	BRID	Thu, Jun 20, 2019	28.89	29.25	28.89	29.25
6759	NASDAQ	BRID	Wed, Jun 19, 2019	29.00	29.05	28.61	28.98
6758	NASDAQ	BRID	Tue, Jun 18, 2019	29.01	29.10	28.42	28.85
6757	NASDAQ	BRID	Mon, Jun 17, 2019	28.69	28.71	28.44	28.70
6756	NASDAQ	BRID	Fri, Jun 14, 2019	29.25	29.25	28.43	28.43
6755	NASDAQ	BRID	Thu, Jun 13, 2019	28.96	29.64	28.50	28.69
6754	NASDAQ	BRID	Wed, Jun 12, 2019	28.65	30.00	28.41	29.50
6753	NASDAQ	BRID	Tue, Jun 11, 2019	29.82	29.82	28.04	29.40
6752	NASDAQ	BRID	Mon, Jun 10, 2019	28.78	28.78	27.92	28.33
6751	NASDAQ	BRID	Fri, Jun 7, 2019	28.77	29.25	28.15	28.15
6750	NASDAQ	BRID	Thu, Jun 6, 2019	28.95	29.25	28.21	28.36
6749	NASDAQ	BRID	Wed, Jun 5, 2019	28.85	29.97	28.06	28.68
6748	NASDAQ	BRID	Tue, Jun 4, 2019	28.80	29.20	28.18	28.18
6747	NASDAQ	BRID	Mon, Jun 3, 2019	28.97	28.97	28.40	28.60
6746	NASDAQ	BRID	Fri, May 31, 2019	28.25	29.45	28.25	29.00
6745	NASDAQ	BRID	Thu, May 30, 2019	29.00	29.00	28.77	28.90
6744	NASDAQ	BRID	Wed, May 29, 2019	28.30	29.41	28.30	29.41
6743	NASDAQ	BRID	Tue, May 28, 2019	28.10	28.80	28.00	28.80
6742	NASDAQ	BRID	Fri, May 24, 2019	29.09	30.00	27.95	28.08
6741	NASDAQ	BRID	Thu, May 23, 2019	27.51	28.90	27.51	28.18
6740	NASDAQ	BRID	Wed, May 22, 2019	23.40	29.15	23.40	27.30
6739	NASDAQ	BRID	Tue, May 21, 2019	29.81	30.00	28.78	28.78
6738	NASDAQ	BRID	Mon, May 20, 2019	29.25	29.25	29.20	29.20
6737	NASDAQ	BRID	Fri, May 17, 2019	27.50	29.76	27.50	28.70
6736	NASDAQ	BRID	Thu, May 16, 2019	28.21	29.60	27.52	29.35
6735	NASDAQ	BRID	Wed, May 15, 2019	29.15	29.15	28.70	28.94
6734	NASDAQ	BRID	Tue, May 14, 2019	28.97	29.28	28.42	28.46
6733	NASDAQ	BRID	Mon, May 13, 2019	28.13	28.71	27.83	28.71
6732	NASDAQ	BRID	Fri, May 10, 2019	28.60	29.17	27.48	29.17
6731	NASDAQ	BRID	Thu, May 9, 2019	28.33	30.00	27.91	28.70
6730	NASDAQ	BRID	Wed, May 8, 2019	28.12	29.13	26.95	28.00
6729	NASDAQ	BRID	Tue, May 7, 2019	27.00	29.12	27.00	28.32
6728	NASDAQ	BRID	Mon, May 6, 2019	27.87	29.00	27.61	27.61
6727	NASDAQ	BRID	Fri, May 3, 2019	28.98	28.99	26.73	28.99
6726	NASDAQ	BRID	Thu, May 2, 2019	27.00	28.50	27.00	28.50
6725	NASDAQ	BRID	Wed, May 1, 2019	28.86	30.00	26.51	27.59
6724	NASDAQ	BRID	Tue, Apr 30, 2019	27.00	28.86	26.80	28.71
6723	NASDAQ	BRID	Mon, Apr 29, 2019	25.70	28.86	25.38	27.88
6722	NASDAQ	BRID	Fri, Apr 26, 2019	26.00	26.00	26.00	26.00
6721	NASDAQ	BRID	Thu, Apr 25, 2019	25.85	25.85	25.85	25.85
6720	NASDAQ	BRID	Wed, Apr 24, 2019	25.17	25.91	25.03	25.50
6719	NASDAQ	BRID	Tue, Apr 23, 2019	24.73	25.20	24.73	24.90
6718	NASDAQ	BRID	Mon, Apr 22, 2019	24.23	25.09	24.23	25.09
6717	NASDAQ	BRID	Thu, Apr 18, 2019	25.29	25.29	24.23	24.95
6716	NASDAQ	BRID	Wed, Apr 17, 2019	25.25	25.25	24.30	24.70
6715	NASDAQ	BRID	Tue, Apr 16, 2019	24.74	25.20	24.56	24.73
6714	NASDAQ	BRID	Mon, Apr 15, 2019	25.00	25.11	24.07	24.07
6713	NASDAQ	BRID	Fri, Apr 12, 2019	24.79	25.50	24.62	24.98
6712	NASDAQ	BRID	Thu, Apr 11, 2019	24.79	24.79	24.27	24.45
6711	NASDAQ	BRID	Wed, Apr 10, 2019	23.21	24.39	22.84	24.36
6710	NASDAQ	BRID	Tue, Apr 9, 2019	24.25	24.25	23.59	23.89
6709	NASDAQ	BRID	Mon, Apr 8, 2019	24.00	24.88	23.31	24.25
6708	NASDAQ	BRID	Fri, Apr 5, 2019	24.59	25.00	24.20	24.20
6707	NASDAQ	BRID	Thu, Apr 4, 2019	24.30	24.45	23.38	24.11
6706	NASDAQ	BRID	Wed, Apr 3, 2019	25.00	25.00	23.72	23.72
6705	NASDAQ	BRID	Tue, Apr 2, 2019	24.50	24.51	22.81	23.45
6704	NASDAQ	BRID	Mon, Apr 1, 2019	24.50	25.00	23.99	25.00
6703	NASDAQ	BRID	Fri, Mar 29, 2019	24.66	24.66	23.76	23.81
6702	NASDAQ	BRID	Thu, Mar 28, 2019	24.00	24.00	23.42	23.42
6701	NASDAQ	BRID	Wed, Mar 27, 2019	24.39	24.39	23.15	23.27
6700	NASDAQ	BRID	Tue, Mar 26, 2019	22.50	25.00	22.50	23.24
6699	NASDAQ	BRID	Mon, Mar 25, 2019	23.75	23.75	22.26	22.66
6698	NASDAQ	BRID	Fri, Mar 22, 2019	24.96	25.00	24.96	25.00
6697	NASDAQ	BRID	Thu, Mar 21, 2019	23.73	23.73	22.85	23.27
6696	NASDAQ	BRID	Wed, Mar 20, 2019	23.46	23.74	23.00	23.17
6695	NASDAQ	BRID	Tue, Mar 19, 2019	24.00	24.00	22.01	22.01
6694	NASDAQ	BRID	Mon, Mar 18, 2019	23.75	24.18	23.75	24.18
6693	NASDAQ	BRID	Fri, Mar 15, 2019	23.81	23.81	23.08	23.76
6692	NASDAQ	BRID	Thu, Mar 14, 2019	23.96	23.96	22.54	23.00
6691	NASDAQ	BRID	Wed, Mar 13, 2019	24.43	24.43	22.20	22.62
6690	NASDAQ	BRID	Tue, Mar 12, 2019	23.50	23.50	22.21	22.21
6689	NASDAQ	BRID	Mon, Mar 11, 2019	22.87	23.76	22.87	23.76
6688	NASDAQ	BRID	Fri, Mar 8, 2019	23.52	23.89	23.20	23.21
6687	NASDAQ	BRID	Thu, Mar 7, 2019	23.53	23.66	22.80	23.40
6686	NASDAQ	BRID	Wed, Mar 6, 2019	23.53	24.22	23.50	23.50
6685	NASDAQ	BRID	Tue, Mar 5, 2019	24.09	24.25	22.11	23.64
6684	NASDAQ	BRID	Mon, Mar 4, 2019	24.40	24.40	23.75	24.37
6683	NASDAQ	BRID	Fri, Mar 1, 2019	24.08	24.63	23.73	24.63
6682	NASDAQ	BRID	Thu, Feb 28, 2019	23.21	24.85	23.18	23.83
6681	NASDAQ	BRID	Wed, Feb 27, 2019	24.50	24.92	23.21	24.27
6680	NASDAQ	BRID	Tue, Feb 26, 2019	23.90	25.40	23.90	24.75
6679	NASDAQ	BRID	Mon, Feb 25, 2019	23.50	25.47	22.62	24.70
6678	NASDAQ	BRID	Fri, Feb 22, 2019	24.80	24.80	22.99	23.84
6677	NASDAQ	BRID	Thu, Feb 21, 2019	24.10	24.96	22.73	24.40
6676	NASDAQ	BRID	Wed, Feb 20, 2019	25.50	25.50	24.73	24.75
6675	NASDAQ	BRID	Tue, Feb 19, 2019	25.35	25.35	22.89	24.50
6674	NASDAQ	BRID	Fri, Feb 15, 2019	24.93	25.64	23.86	24.65
6673	NASDAQ	BRID	Thu, Feb 14, 2019	26.00	26.00	24.53	24.53
6672	NASDAQ	BRID	Wed, Feb 13, 2019	26.05	26.05	25.68	25.99
6671	NASDAQ	BRID	Tue, Feb 12, 2019	26.65	26.65	26.25	26.25
6670	NASDAQ	BRID	Mon, Feb 11, 2019	26.77	26.77	26.00	26.25
6669	NASDAQ	BRID	Fri, Feb 8, 2019	26.70	26.70	26.49	26.49
6668	NASDAQ	BRID	Thu, Feb 7, 2019	27.19	27.19	25.51	25.65
6667	NASDAQ	BRID	Wed, Feb 6, 2019	27.89	27.89	26.82	26.82
6666	NASDAQ	BRID	Tue, Feb 5, 2019	27.70	27.98	26.55	27.05
6665	NASDAQ	BRID	Mon, Feb 4, 2019	28.24	28.75	26.98	27.45
6664	NASDAQ	BRID	Fri, Feb 1, 2019	28.73	28.76	28.00	28.76
6663	NASDAQ	BRID	Thu, Jan 31, 2019	28.50	28.50	28.25	28.25
6662	NASDAQ	BRID	Wed, Jan 30, 2019	27.60	29.00	27.00	27.00
6661	NASDAQ	BRID	Tue, Jan 29, 2019	29.00	29.00	28.00	28.67
6660	NASDAQ	BRID	Mon, Jan 28, 2019	29.25	29.25	28.74	28.74
6659	NASDAQ	BRID	Fri, Jan 25, 2019	28.88	28.88	28.00	28.15
6658	NASDAQ	BRID	Thu, Jan 24, 2019	26.20	28.50	25.20	28.50
6657	NASDAQ	BRID	Wed, Jan 23, 2019	32.35	32.35	26.00	28.20
6656	NASDAQ	BRID	Tue, Jan 22, 2019	25.94	32.76	25.14	32.76
6655	NASDAQ	BRID	Fri, Jan 18, 2019	23.40	24.26	23.20	23.55
6654	NASDAQ	BRID	Thu, Jan 17, 2019	22.51	23.47	22.50	22.50
6653	NASDAQ	BRID	Wed, Jan 16, 2019	21.00	25.19	21.00	23.40
6652	NASDAQ	BRID	Tue, Jan 15, 2019	21.40	22.24	21.05	21.05
6651	NASDAQ	BRID	Mon, Jan 14, 2019	20.85	21.00	20.85	21.00
6650	NASDAQ	BRID	Fri, Jan 11, 2019	20.87	21.00	20.20	21.00
6649	NASDAQ	BRID	Thu, Jan 10, 2019	20.05	21.00	20.05	21.00
6648	NASDAQ	BRID	Wed, Jan 9, 2019	21.33	21.33	19.95	20.60
6647	NASDAQ	BRID	Tue, Jan 8, 2019	20.42	21.37	20.09	20.92
6646	NASDAQ	BRID	Mon, Jan 7, 2019	21.53	21.53	20.95	20.95
6645	NASDAQ	BRID	Fri, Jan 4, 2019	19.89	20.10	19.48	20.10
6644	NASDAQ	BRID	Thu, Jan 3, 2019	19.86	19.86	19.86	19.86
6643	NASDAQ	BRID	Wed, Jan 2, 2019	19.11	19.11	19.11	19.11
6642	NASDAQ	BRID	Mon, Dec 31, 2018	19.94	19.94	19.87	19.87
6641	NASDAQ	BRID	Fri, Dec 28, 2018	18.89	19.65	18.89	19.55
6640	NASDAQ	BRID	Thu, Dec 27, 2018	18.09	19.45	18.09	19.01
6639	NASDAQ	BRID	Wed, Dec 26, 2018	18.35	18.42	17.76	18.42
6638	NASDAQ	BRID	Mon, Dec 24, 2018	18.35	18.50	17.76	18.25
6637	NASDAQ	BRID	Fri, Dec 21, 2018	18.50	18.79	18.50	18.72
6636	NASDAQ	BRID	Thu, Dec 20, 2018	0.00	0.00	0.00	18.45
6635	NASDAQ	BRID	Wed, Dec 19, 2018	0.00	0.00	0.00	18.45
6634	NASDAQ	BRID	Tue, Dec 18, 2018	17.57	18.45	17.26	18.45
6633	NASDAQ	BRID	Mon, Dec 17, 2018	0.00	0.00	0.00	17.99
6632	NASDAQ	BRID	Fri, Dec 14, 2018	18.08	18.10	17.99	17.99
6631	NASDAQ	BRID	Thu, Dec 13, 2018	17.43	17.81	17.43	17.81
6630	NASDAQ	BRID	Wed, Dec 12, 2018	17.96	18.11	17.95	18.05
6629	NASDAQ	BRID	Tue, Dec 11, 2018	17.54	17.75	17.52	17.75
6628	NASDAQ	BRID	Mon, Dec 10, 2018	0.00	0.00	0.00	17.52
6627	NASDAQ	BRID	Fri, Dec 7, 2018	17.77	17.77	17.52	17.52
6626	NASDAQ	BRID	Thu, Dec 6, 2018	17.75	17.75	17.70	17.70
6625	NASDAQ	BRID	Tue, Dec 4, 2018	17.75	17.75	17.75	17.75
6624	NASDAQ	BRID	Mon, Dec 3, 2018	18.40	18.40	18.01	18.19
6623	NASDAQ	BRID	Fri, Nov 30, 2018	17.75	18.49	17.75	17.76
6622	NASDAQ	BRID	Thu, Nov 29, 2018	18.00	18.07	17.80	17.87
6621	NASDAQ	BRID	Wed, Nov 28, 2018	0.00	0.00	0.00	18.05
6620	NASDAQ	BRID	Tue, Nov 27, 2018	18.40	18.40	18.05	18.05
6619	NASDAQ	BRID	Mon, Nov 26, 2018	0.00	0.00	0.00	18.48
6618	NASDAQ	BRID	Fri, Nov 23, 2018	0.00	0.00	0.00	18.48
6617	NASDAQ	BRID	Wed, Nov 21, 2018	18.48	18.48	18.48	18.48
6616	NASDAQ	BRID	Tue, Nov 20, 2018	0.00	0.00	0.00	18.80
6615	NASDAQ	BRID	Mon, Nov 19, 2018	18.16	18.82	18.16	18.80
6614	NASDAQ	BRID	Fri, Nov 16, 2018	18.05	18.52	17.99	18.20
6613	NASDAQ	BRID	Thu, Nov 15, 2018	18.75	18.75	17.83	17.84
6612	NASDAQ	BRID	Wed, Nov 14, 2018	18.18	18.18	18.18	18.18
6611	NASDAQ	BRID	Tue, Nov 13, 2018	18.11	18.71	18.11	18.71
6610	NASDAQ	BRID	Mon, Nov 12, 2018	19.90	20.06	19.80	19.94
6609	NASDAQ	BRID	Fri, Nov 9, 2018	20.79	20.79	19.90	20.20
6608	NASDAQ	BRID	Thu, Nov 8, 2018	20.10	20.56	19.72	20.50
6607	NASDAQ	BRID	Wed, Nov 7, 2018	19.90	20.36	19.72	19.90
6606	NASDAQ	BRID	Tue, Nov 6, 2018	19.16	20.00	18.49	19.75
6605	NASDAQ	BRID	Mon, Nov 5, 2018	17.30	18.61	17.30	18.13
6604	NASDAQ	BRID	Fri, Nov 2, 2018	17.00	17.41	17.00	17.30
6603	NASDAQ	BRID	Thu, Nov 1, 2018	16.86	17.00	16.84	16.90
6602	NASDAQ	BRID	Wed, Oct 31, 2018	0.00	0.00	0.00	16.77
6601	NASDAQ	BRID	Tue, Oct 30, 2018	16.77	16.77	16.77	16.77
6600	NASDAQ	BRID	Mon, Oct 29, 2018	16.77	16.77	16.70	16.70
6599	NASDAQ	BRID	Fri, Oct 26, 2018	16.35	16.35	16.35	16.35
6598	NASDAQ	BRID	Thu, Oct 25, 2018	15.76	16.35	15.76	16.35
6597	NASDAQ	BRID	Wed, Oct 24, 2018	0.00	0.00	0.00	16.40
6596	NASDAQ	BRID	Tue, Oct 23, 2018	0.00	0.00	0.00	16.40
6595	NASDAQ	BRID	Mon, Oct 22, 2018	16.15	16.40	16.15	16.40
6594	NASDAQ	BRID	Fri, Oct 19, 2018	0.00	0.00	0.00	16.20
6593	NASDAQ	BRID	Thu, Oct 18, 2018	0.00	0.00	0.00	16.20
6592	NASDAQ	BRID	Wed, Oct 17, 2018	0.00	0.00	0.00	16.20
6591	NASDAQ	BRID	Tue, Oct 16, 2018	16.55	16.55	16.00	16.20
6590	NASDAQ	BRID	Mon, Oct 15, 2018	16.55	16.55	16.55	16.55
6589	NASDAQ	BRID	Fri, Oct 12, 2018	16.61	16.61	16.61	16.61
6588	NASDAQ	BRID	Thu, Oct 11, 2018	16.50	16.77	16.50	16.77
6587	NASDAQ	BRID	Wed, Oct 10, 2018	16.59	16.59	16.25	16.25
6586	NASDAQ	BRID	Tue, Oct 9, 2018	16.95	17.00	16.95	17.00
6585	NASDAQ	BRID	Mon, Oct 8, 2018	17.00	17.00	17.00	17.00
6584	NASDAQ	BRID	Fri, Oct 5, 2018	16.49	16.49	16.49	16.49
6583	NASDAQ	BRID	Thu, Oct 4, 2018	17.00	17.00	16.72	16.72
6582	NASDAQ	BRID	Wed, Oct 3, 2018	16.56	17.00	16.56	17.00
6581	NASDAQ	BRID	Tue, Oct 2, 2018	16.75	16.98	16.67	16.98
6580	NASDAQ	BRID	Mon, Oct 1, 2018	16.53	16.53	16.53	16.53
6579	NASDAQ	BRID	Fri, Sep 28, 2018	0.00	0.00	0.00	17.00
6578	NASDAQ	BRID	Thu, Sep 27, 2018	0.00	0.00	0.00	17.00
6577	NASDAQ	BRID	Wed, Sep 26, 2018	16.72	17.00	16.72	17.00
6576	NASDAQ	BRID	Tue, Sep 25, 2018	17.19	17.19	16.80	17.11
6575	NASDAQ	BRID	Mon, Sep 24, 2018	16.95	17.20	16.53	17.20
6574	NASDAQ	BRID	Fri, Sep 21, 2018	17.15	17.15	16.79	16.90
6573	NASDAQ	BRID	Thu, Sep 20, 2018	16.65	16.69	16.64	16.65
6572	NASDAQ	BRID	Wed, Sep 19, 2018	16.80	17.00	16.68	16.90
6571	NASDAQ	BRID	Tue, Sep 18, 2018	13.86	17.50	13.50	16.95
6570	NASDAQ	BRID	Mon, Sep 17, 2018	0.00	0.00	0.00	13.70
6569	NASDAQ	BRID	Fri, Sep 14, 2018	13.47	13.70	13.47	13.70
6568	NASDAQ	BRID	Thu, Sep 13, 2018	13.47	13.50	13.47	13.50
6567	NASDAQ	BRID	Wed, Sep 12, 2018	13.47	13.90	13.47	13.90
6566	NASDAQ	BRID	Tue, Sep 11, 2018	13.85	13.85	13.47	13.47
6565	NASDAQ	BRID	Mon, Sep 10, 2018	14.03	14.17	13.72	13.82
6564	NASDAQ	BRID	Fri, Sep 7, 2018	13.60	14.00	13.60	13.80
6563	NASDAQ	BRID	Thu, Sep 6, 2018	0.00	0.00	0.00	13.70
6562	NASDAQ	BRID	Wed, Sep 5, 2018	0.00	0.00	0.00	13.70
6561	NASDAQ	BRID	Tue, Sep 4, 2018	13.70	13.70	13.70	13.70
6560	NASDAQ	BRID	Fri, Aug 31, 2018	0.00	0.00	0.00	14.00
6559	NASDAQ	BRID	Thu, Aug 30, 2018	0.00	0.00	0.00	14.00
6558	NASDAQ	BRID	Wed, Aug 29, 2018	0.00	0.00	0.00	14.00
6557	NASDAQ	BRID	Tue, Aug 28, 2018	14.00	14.00	14.00	14.00
6556	NASDAQ	BRID	Mon, Aug 27, 2018	14.00	14.00	14.00	14.00
6555	NASDAQ	BRID	Fri, Aug 24, 2018	14.20	14.20	13.54	13.54
6554	NASDAQ	BRID	Thu, Aug 23, 2018	13.51	14.20	13.51	14.20
6553	NASDAQ	BRID	Wed, Aug 22, 2018	14.00	14.50	13.93	14.37
6552	NASDAQ	BRID	Tue, Aug 21, 2018	13.49	13.49	13.49	13.49
6551	NASDAQ	BRID	Mon, Aug 20, 2018	14.50	14.50	14.50	14.50
6550	NASDAQ	BRID	Fri, Aug 17, 2018	0.00	0.00	0.00	14.14
6549	NASDAQ	BRID	Thu, Aug 16, 2018	14.14	14.14	14.14	14.14
6548	NASDAQ	BRID	Wed, Aug 15, 2018	0.00	0.00	0.00	14.25
6547	NASDAQ	BRID	Tue, Aug 14, 2018	14.25	14.25	14.25	14.25
6546	NASDAQ	BRID	Mon, Aug 13, 2018	14.50	14.50	14.19	14.19
6545	NASDAQ	BRID	Fri, Aug 10, 2018	14.50	14.50	14.19	14.19
6544	NASDAQ	BRID	Thu, Aug 9, 2018	0.00	0.00	0.00	14.00
6543	NASDAQ	BRID	Wed, Aug 8, 2018	14.00	14.00	14.00	14.00
6542	NASDAQ	BRID	Tue, Aug 7, 2018	14.00	14.26	14.00	14.26
6541	NASDAQ	BRID	Mon, Aug 6, 2018	14.20	14.32	14.14	14.32
6540	NASDAQ	BRID	Fri, Aug 3, 2018	13.51	14.58	13.51	14.58
6539	NASDAQ	BRID	Thu, Aug 2, 2018	14.03	14.65	13.77	14.07
6538	NASDAQ	BRID	Wed, Aug 1, 2018	13.75	13.75	13.75	13.75
6537	NASDAQ	BRID	Tue, Jul 31, 2018	0.00	0.00	0.00	13.70
6536	NASDAQ	BRID	Mon, Jul 30, 2018	13.60	13.96	13.41	13.70
6535	NASDAQ	BRID	Fri, Jul 27, 2018	13.50	13.56	13.29	13.56
6534	NASDAQ	BRID	Thu, Jul 26, 2018	13.75	13.75	13.23	13.55
6533	NASDAQ	BRID	Wed, Jul 25, 2018	13.56	13.56	13.56	13.56
6532	NASDAQ	BRID	Tue, Jul 24, 2018	0.00	0.00	0.00	13.52
6531	NASDAQ	BRID	Mon, Jul 23, 2018	13.52	13.52	13.52	13.52
6530	NASDAQ	BRID	Fri, Jul 20, 2018	13.49	13.85	13.01	13.85
6529	NASDAQ	BRID	Thu, Jul 19, 2018	13.52	13.52	13.15	13.25
6528	NASDAQ	BRID	Wed, Jul 18, 2018	13.01	13.55	13.00	13.52
6527	NASDAQ	BRID	Tue, Jul 17, 2018	13.45	13.52	13.01	13.47
6526	NASDAQ	BRID	Mon, Jul 16, 2018	13.70	13.70	13.32	13.35
6525	NASDAQ	BRID	Wed, Jul 11, 2018	0.00	0.00	0.00	13.74
6524	NASDAQ	BRID	Tue, Jul 10, 2018	14.20	14.20	13.74	13.74
6523	NASDAQ	BRID	Mon, Jul 9, 2018	13.81	14.32	13.71	14.20
6522	NASDAQ	BRID	Thu, Jul 5, 2018	14.00	14.00	14.00	14.00
6521	NASDAQ	BRID	Tue, Jul 3, 2018	13.60	14.25	13.01	14.24
6520	NASDAQ	BRID	Mon, Jul 2, 2018	13.60	13.60	13.46	13.60
6519	NASDAQ	BRID	Fri, Jun 29, 2018	13.60	13.60	13.59	13.60
6518	NASDAQ	BRID	Thu, Jun 28, 2018	13.60	13.60	12.56	13.59
6517	NASDAQ	BRID	Wed, Jun 27, 2018	13.28	13.61	13.28	13.61
6516	NASDAQ	BRID	Tue, Jun 26, 2018	12.56	13.82	12.56	13.82
6515	NASDAQ	BRID	Mon, Jun 25, 2018	13.51	13.95	13.51	13.95
6514	NASDAQ	BRID	Fri, Jun 22, 2018	0.00	0.00	0.00	13.33
6513	NASDAQ	BRID	Thu, Jun 21, 2018	13.96	13.96	13.33	13.33
6512	NASDAQ	BRID	Wed, Jun 20, 2018	13.95	14.00	13.90	13.90
6511	NASDAQ	BRID	Tue, Jun 19, 2018	14.00	14.00	14.00	14.00
6510	NASDAQ	BRID	Mon, Jun 18, 2018	14.25	14.27	14.25	14.27
6509	NASDAQ	BRID	Fri, Jun 15, 2018	13.85	14.07	13.85	14.07
6508	NASDAQ	BRID	Thu, Jun 14, 2018	13.70	13.90	13.70	13.90
6507	NASDAQ	BRID	Wed, Jun 13, 2018	14.30	14.30	13.71	13.71
6506	NASDAQ	BRID	Tue, Jun 12, 2018	14.54	14.54	14.31	14.31
6505	NASDAQ	BRID	Mon, Jun 11, 2018	14.45	14.45	14.30	14.30
6504	NASDAQ	BRID	Fri, Jun 8, 2018	14.51	14.97	14.50	14.51
6503	NASDAQ	BRID	Thu, Jun 7, 2018	14.55	14.87	14.55	14.65
6502	NASDAQ	BRID	Wed, Jun 6, 2018	14.90	15.20	14.69	14.90
6501	NASDAQ	BRID	Tue, Jun 5, 2018	0.00	0.00	0.00	15.19
6500	NASDAQ	BRID	Mon, Jun 4, 2018	14.50	15.19	14.36	15.19
6499	NASDAQ	BRID	Fri, Jun 1, 2018	15.10	15.10	15.01	15.10
6498	NASDAQ	BRID	Thu, May 31, 2018	0.00	0.00	0.00	15.10
6497	NASDAQ	BRID	Wed, May 30, 2018	15.55	15.55	15.10	15.10
6496	NASDAQ	BRID	Tue, May 29, 2018	0.00	0.00	0.00	15.20
6495	NASDAQ	BRID	Fri, May 25, 2018	15.32	15.56	15.06	15.20
6494	NASDAQ	BRID	Thu, May 24, 2018	15.30	15.30	15.01	15.01
6493	NASDAQ	BRID	Wed, May 23, 2018	15.55	15.55	15.25	15.25
6492	NASDAQ	BRID	Tue, May 22, 2018	15.43	15.43	15.43	15.43
6491	NASDAQ	BRID	Mon, May 21, 2018	15.60	15.60	15.41	15.57
6490	NASDAQ	BRID	Fri, May 18, 2018	0.00	0.00	0.00	15.14
6489	NASDAQ	BRID	Thu, May 17, 2018	0.00	0.00	0.00	15.14
6488	NASDAQ	BRID	Wed, May 16, 2018	0.00	0.00	0.00	15.14
6487	NASDAQ	BRID	Tue, May 15, 2018	15.90	15.95	15.00	15.14
6486	NASDAQ	BRID	Mon, May 14, 2018	15.60	15.90	15.01	15.38
6485	NASDAQ	BRID	Fri, May 11, 2018	15.00	16.00	15.00	15.92
6484	NASDAQ	BRID	Thu, May 10, 2018	15.06	15.22	15.00	15.00
6483	NASDAQ	BRID	Wed, May 9, 2018	15.95	16.20	15.20	15.20
6482	NASDAQ	BRID	Tue, May 8, 2018	15.79	15.90	15.40	15.40
6481	NASDAQ	BRID	Mon, May 7, 2018	15.00	15.86	15.00	15.55
6480	NASDAQ	BRID	Fri, May 4, 2018	14.88	15.06	14.88	14.95
6479	NASDAQ	BRID	Thu, May 3, 2018	14.50	14.94	14.34	14.94
6478	NASDAQ	BRID	Wed, May 2, 2018	14.86	15.08	14.85	14.98
6477	NASDAQ	BRID	Tue, May 1, 2018	15.09	15.20	14.66	14.75
6476	NASDAQ	BRID	Mon, Apr 30, 2018	15.21	15.21	15.00	15.03
6475	NASDAQ	BRID	Fri, Apr 27, 2018	15.00	15.30	14.84	15.15
6474	NASDAQ	BRID	Thu, Apr 26, 2018	14.40	14.40	14.40	14.40
6473	NASDAQ	BRID	Wed, Apr 25, 2018	14.90	15.36	14.88	15.36
6472	NASDAQ	BRID	Tue, Apr 24, 2018	14.58	14.58	14.51	14.51
6471	NASDAQ	BRID	Mon, Apr 23, 2018	14.68	15.00	14.68	14.97
6470	NASDAQ	BRID	Fri, Apr 20, 2018	14.60	14.92	14.43	14.90
6469	NASDAQ	BRID	Thu, Apr 19, 2018	16.02	16.24	14.34	14.86
6468	NASDAQ	BRID	Wed, Apr 18, 2018	14.39	15.78	14.39	15.78
6467	NASDAQ	BRID	Tue, Apr 17, 2018	14.39	14.50	14.39	14.39
6466	NASDAQ	BRID	Mon, Apr 16, 2018	14.27	14.35	14.27	14.35
6465	NASDAQ	BRID	Fri, Apr 13, 2018	13.26	14.29	13.26	14.27
6464	NASDAQ	BRID	Thu, Apr 12, 2018	14.29	14.35	14.29	14.35
6463	NASDAQ	BRID	Wed, Apr 11, 2018	14.34	14.35	13.88	13.88
6462	NASDAQ	BRID	Tue, Apr 10, 2018	14.30	14.49	14.25	14.30
6461	NASDAQ	BRID	Mon, Apr 9, 2018	14.54	14.54	14.20	14.20
6460	NASDAQ	BRID	Fri, Apr 6, 2018	14.85	14.85	14.85	14.85
6459	NASDAQ	BRID	Thu, Apr 5, 2018	14.20	14.20	14.20	14.20
6458	NASDAQ	BRID	Wed, Apr 4, 2018	14.50	14.50	14.21	14.21
6457	NASDAQ	BRID	Tue, Apr 3, 2018	14.52	14.93	14.52	14.52
6456	NASDAQ	BRID	Mon, Apr 2, 2018	14.42	14.45	14.33	14.33
6455	NASDAQ	BRID	Thu, Mar 29, 2018	14.75	14.96	14.74	14.96
6454	NASDAQ	BRID	Wed, Mar 28, 2018	14.56	14.80	14.25	14.75
6453	NASDAQ	BRID	Tue, Mar 27, 2018	14.89	15.00	14.70	14.84
6452	NASDAQ	BRID	Mon, Mar 26, 2018	15.89	15.89	14.68	15.05
6451	NASDAQ	BRID	Fri, Mar 23, 2018	16.01	16.11	15.85	15.89
6450	NASDAQ	BRID	Thu, Mar 22, 2018	16.20	16.20	16.00	16.20
6449	NASDAQ	BRID	Wed, Mar 21, 2018	16.72	16.75	16.25	16.25
6448	NASDAQ	BRID	Tue, Mar 20, 2018	17.23	17.23	16.90	16.91
6447	NASDAQ	BRID	Mon, Mar 19, 2018	17.82	17.82	17.22	17.23
6446	NASDAQ	BRID	Fri, Mar 16, 2018	17.57	17.82	17.22	17.82
6445	NASDAQ	BRID	Thu, Mar 15, 2018	17.90	17.90	17.36	17.42
6444	NASDAQ	BRID	Wed, Mar 14, 2018	17.97	17.97	17.87	17.87
6443	NASDAQ	BRID	Tue, Mar 13, 2018	17.96	18.22	17.61	17.80
6442	NASDAQ	BRID	Mon, Mar 12, 2018	20.00	20.00	17.50	17.90
6441	NASDAQ	BRID	Fri, Mar 9, 2018	17.96	20.99	17.50	20.99
6440	NASDAQ	BRID	Thu, Mar 8, 2018	19.71	20.58	19.47	20.19
6439	NASDAQ	BRID	Wed, Mar 7, 2018	21.00	21.00	19.81	19.85
6438	NASDAQ	BRID	Tue, Mar 6, 2018	19.65	21.55	19.65	21.24
6437	NASDAQ	BRID	Mon, Mar 5, 2018	19.65	19.65	18.23	19.40
6436	NASDAQ	BRID	Fri, Mar 2, 2018	19.75	19.75	19.62	19.69
6435	NASDAQ	BRID	Thu, Mar 1, 2018	19.75	19.75	18.62	19.50
6434	NASDAQ	BRID	Wed, Feb 28, 2018	19.40	19.50	18.90	19.45
6433	NASDAQ	BRID	Tue, Feb 27, 2018	19.24	19.57	17.60	19.39
6432	NASDAQ	BRID	Mon, Feb 26, 2018	19.06	19.95	18.93	19.26
6431	NASDAQ	BRID	Fri, Feb 23, 2018	18.69	19.15	18.40	19.15
6430	NASDAQ	BRID	Thu, Feb 22, 2018	18.00	18.70	18.00	18.70
6429	NASDAQ	BRID	Wed, Feb 21, 2018	17.75	18.51	17.75	18.47
6428	NASDAQ	BRID	Tue, Feb 20, 2018	17.63	18.00	17.63	17.70
6427	NASDAQ	BRID	Fri, Feb 16, 2018	17.90	17.90	17.70	17.70
6426	NASDAQ	BRID	Thu, Feb 15, 2018	17.95	18.00	17.95	18.00
6425	NASDAQ	BRID	Wed, Feb 14, 2018	18.00	18.00	17.85	17.85
6424	NASDAQ	BRID	Tue, Feb 13, 2018	17.70	17.90	17.70	17.85
6423	NASDAQ	BRID	Mon, Feb 12, 2018	17.75	17.95	17.69	17.89
6422	NASDAQ	BRID	Fri, Feb 9, 2018	17.91	17.92	16.72	17.69
6421	NASDAQ	BRID	Thu, Feb 8, 2018	17.80	17.80	17.52	17.77
6420	NASDAQ	BRID	Wed, Feb 7, 2018	17.80	17.80	17.80	17.80
6419	NASDAQ	BRID	Tue, Feb 6, 2018	17.22	18.00	17.22	17.70
6418	NASDAQ	BRID	Mon, Feb 5, 2018	18.00	18.00	16.54	17.60
6417	NASDAQ	BRID	Fri, Feb 2, 2018	16.35	16.50	16.35	16.50
6416	NASDAQ	BRID	Thu, Feb 1, 2018	17.33	17.33	16.75	16.83
6415	NASDAQ	BRID	Wed, Jan 31, 2018	0.00	0.00	0.00	16.51
6414	NASDAQ	BRID	Tue, Jan 30, 2018	16.48	16.51	16.48	16.51
6413	NASDAQ	BRID	Mon, Jan 29, 2018	16.91	17.52	16.59	17.08
6412	NASDAQ	BRID	Fri, Jan 26, 2018	17.00	17.15	15.85	16.35
6411	NASDAQ	BRID	Thu, Jan 25, 2018	16.50	17.01	16.50	16.94
6410	NASDAQ	BRID	Wed, Jan 24, 2018	16.10	16.50	16.07	16.45
6409	NASDAQ	BRID	Tue, Jan 23, 2018	15.55	16.12	15.37	16.07
6408	NASDAQ	BRID	Mon, Jan 22, 2018	16.50	16.50	15.26	15.26
6407	NASDAQ	BRID	Fri, Jan 19, 2018	15.98	15.98	15.03	15.03
6406	NASDAQ	BRID	Thu, Jan 18, 2018	15.78	16.17	14.82	15.98
6405	NASDAQ	BRID	Wed, Jan 17, 2018	15.13	16.98	14.15	15.78
6404	NASDAQ	BRID	Tue, Jan 16, 2018	13.99	14.83	13.90	14.00
6403	NASDAQ	BRID	Fri, Jan 12, 2018	12.90	13.95	12.80	13.76
6402	NASDAQ	BRID	Thu, Jan 11, 2018	12.80	12.81	12.67	12.81
6401	NASDAQ	BRID	Wed, Jan 10, 2018	12.75	12.75	12.51	12.51
6400	NASDAQ	BRID	Tue, Jan 9, 2018	12.71	12.75	12.51	12.75
6399	NASDAQ	BRID	Mon, Jan 8, 2018	12.75	12.75	12.50	12.50
6398	NASDAQ	BRID	Fri, Jan 5, 2018	0.00	0.00	0.00	12.55
6397	NASDAQ	BRID	Thu, Jan 4, 2018	12.55	12.55	12.50	12.55
6396	NASDAQ	BRID	Wed, Jan 3, 2018	12.21	12.55	12.21	12.55
6395	NASDAQ	BRID	Tue, Jan 2, 2018	12.55	12.55	12.55	12.55
6394	NASDAQ	BRID	Fri, Dec 29, 2017	12.55	12.55	12.55	12.55
6393	NASDAQ	BRID	Thu, Dec 28, 2017	12.58	12.71	12.34	12.35
6392	NASDAQ	BRID	Wed, Dec 27, 2017	12.74	12.74	12.20	12.54
6391	NASDAQ	BRID	Tue, Dec 26, 2017	12.69	12.72	12.60	12.60
6390	NASDAQ	BRID	Fri, Dec 22, 2017	12.72	12.72	12.72	12.72
6389	NASDAQ	BRID	Thu, Dec 21, 2017	12.75	12.75	12.72	12.72
6388	NASDAQ	BRID	Wed, Dec 20, 2017	12.71	12.75	12.71	12.75
6387	NASDAQ	BRID	Tue, Dec 19, 2017	12.69	12.71	12.69	12.71
6386	NASDAQ	BRID	Mon, Dec 18, 2017	0.00	0.00	0.00	12.71
6385	NASDAQ	BRID	Fri, Dec 15, 2017	12.71	12.74	12.71	12.71
6384	NASDAQ	BRID	Thu, Dec 14, 2017	0.00	0.00	0.00	12.71
6383	NASDAQ	BRID	Wed, Dec 13, 2017	12.71	12.71	12.71	12.71
6382	NASDAQ	BRID	Tue, Dec 12, 2017	12.80	12.80	12.80	12.80
6381	NASDAQ	BRID	Mon, Dec 11, 2017	12.70	12.80	12.70	12.80
6380	NASDAQ	BRID	Fri, Dec 8, 2017	12.80	12.80	12.80	12.80
6379	NASDAQ	BRID	Thu, Dec 7, 2017	0.00	0.00	0.00	12.70
6378	NASDAQ	BRID	Wed, Dec 6, 2017	12.70	12.70	12.70	12.70
6377	NASDAQ	BRID	Tue, Dec 5, 2017	0.00	0.00	0.00	12.66
6376	NASDAQ	BRID	Mon, Dec 4, 2017	12.70	12.70	12.66	12.66
6375	NASDAQ	BRID	Fri, Dec 1, 2017	12.70	12.70	12.65	12.65
6374	NASDAQ	BRID	Thu, Nov 30, 2017	0.00	0.00	0.00	12.40
6373	NASDAQ	BRID	Wed, Nov 29, 2017	0.00	0.00	0.00	12.40
6372	NASDAQ	BRID	Fri, Nov 24, 2017	0.00	0.00	0.00	12.40
6371	NASDAQ	BRID	Wed, Nov 22, 2017	0.00	0.00	0.00	12.40
6370	NASDAQ	BRID	Tue, Nov 21, 2017	0.00	0.00	0.00	12.40
6369	NASDAQ	BRID	Mon, Nov 20, 2017	12.43	12.43	12.40	12.40
6368	NASDAQ	BRID	Fri, Nov 17, 2017	12.53	12.70	12.50	12.70
6367	NASDAQ	BRID	Thu, Nov 16, 2017	12.55	12.56	12.55	12.56
6366	NASDAQ	BRID	Wed, Nov 15, 2017	12.80	12.80	12.80	12.80
6365	NASDAQ	BRID	Fri, Nov 10, 2017	12.80	12.80	12.80	12.80
6364	NASDAQ	BRID	Thu, Nov 9, 2017	0.00	0.00	0.00	13.00
6363	NASDAQ	BRID	Wed, Nov 8, 2017	0.00	0.00	0.00	13.00
6362	NASDAQ	BRID	Tue, Nov 7, 2017	13.00	13.11	12.98	13.00
6361	NASDAQ	BRID	Mon, Nov 6, 2017	12.70	13.39	12.67	13.39
6360	NASDAQ	BRID	Fri, Nov 3, 2017	0.00	0.00	0.00	13.10
6359	NASDAQ	BRID	Thu, Nov 2, 2017	0.00	0.00	0.00	13.10
6358	NASDAQ	BRID	Wed, Nov 1, 2017	12.84	13.10	12.80	13.10
6357	NASDAQ	BRID	Mon, Oct 30, 2017	12.80	12.80	12.80	12.80
6356	NASDAQ	BRID	Fri, Oct 27, 2017	0.00	0.00	0.00	12.78
6355	NASDAQ	BRID	Thu, Oct 26, 2017	13.14	13.19	12.78	12.78
6354	NASDAQ	BRID	Wed, Oct 25, 2017	12.99	13.05	12.65	12.74
6353	NASDAQ	BRID	Tue, Oct 24, 2017	13.14	13.14	12.67	12.69
6352	NASDAQ	BRID	Mon, Oct 23, 2017	0.00	0.00	0.00	12.51
6351	NASDAQ	BRID	Fri, Oct 20, 2017	0.00	0.00	0.00	12.51
6350	NASDAQ	BRID	Thu, Oct 19, 2017	0.00	0.00	0.00	12.51
6349	NASDAQ	BRID	Wed, Oct 18, 2017	12.55	12.74	12.51	12.51
6348	NASDAQ	BRID	Tue, Oct 17, 2017	0.00	0.00	0.00	12.98
6347	NASDAQ	BRID	Mon, Oct 16, 2017	12.98	12.98	12.98	12.98
6346	NASDAQ	BRID	Thu, Oct 12, 2017	12.55	12.55	12.55	12.55
6345	NASDAQ	BRID	Wed, Oct 11, 2017	0.00	0.00	0.00	12.58
6344	NASDAQ	BRID	Tue, Oct 10, 2017	0.00	0.00	0.00	12.58
6343	NASDAQ	BRID	Mon, Oct 9, 2017	0.00	0.00	0.00	12.58
6342	NASDAQ	BRID	Fri, Oct 6, 2017	0.00	0.00	0.00	12.58
6341	NASDAQ	BRID	Thu, Oct 5, 2017	0.00	0.00	0.00	12.58
6340	NASDAQ	BRID	Wed, Oct 4, 2017	12.58	12.58	12.58	12.58
6339	NASDAQ	BRID	Tue, Oct 3, 2017	12.60	13.10	12.60	13.00
6338	NASDAQ	BRID	Mon, Oct 2, 2017	12.40	12.50	12.40	12.50
6337	NASDAQ	BRID	Fri, Sep 29, 2017	12.05	12.05	12.05	12.05
6336	NASDAQ	BRID	Thu, Sep 28, 2017	0.00	0.00	0.00	12.05
6335	NASDAQ	BRID	Wed, Sep 27, 2017	12.04	12.05	12.04	12.05
6334	NASDAQ	BRID	Tue, Sep 26, 2017	0.00	0.00	0.00	12.22
6333	NASDAQ	BRID	Mon, Sep 25, 2017	12.22	12.22	12.22	12.22
6332	NASDAQ	BRID	Fri, Sep 22, 2017	12.16	12.16	12.16	12.16
6331	NASDAQ	BRID	Thu, Sep 21, 2017	12.12	12.12	12.12	12.12
6330	NASDAQ	BRID	Wed, Sep 20, 2017	12.28	12.28	12.00	12.04
6329	NASDAQ	BRID	Tue, Sep 19, 2017	11.78	11.98	11.76	11.93
6328	NASDAQ	BRID	Mon, Sep 18, 2017	12.25	12.25	11.90	11.90
6327	NASDAQ	BRID	Fri, Sep 15, 2017	11.83	12.12	11.65	12.12
6326	NASDAQ	BRID	Thu, Sep 14, 2017	0.00	0.00	0.00	12.10
6325	NASDAQ	BRID	Wed, Sep 13, 2017	12.10	12.10	12.10	12.10
6324	NASDAQ	BRID	Tue, Sep 12, 2017	11.78	11.95	11.78	11.95
6323	NASDAQ	BRID	Mon, Sep 11, 2017	0.00	0.00	0.00	11.89
6322	NASDAQ	BRID	Fri, Sep 8, 2017	11.81	11.89	11.81	11.89
6321	NASDAQ	BRID	Thu, Sep 7, 2017	11.73	11.95	11.65	11.84
6320	NASDAQ	BRID	Wed, Sep 6, 2017	11.85	11.94	11.57	11.68
6319	NASDAQ	BRID	Tue, Sep 5, 2017	11.50	11.85	11.45	11.85
6318	NASDAQ	BRID	Fri, Sep 1, 2017	11.74	11.98	11.74	11.98
6317	NASDAQ	BRID	Thu, Aug 31, 2017	11.71	11.91	11.55	11.91
6316	NASDAQ	BRID	Wed, Aug 30, 2017	11.05	11.86	11.05	11.85
6315	NASDAQ	BRID	Tue, Aug 29, 2017	11.70	11.70	11.70	11.70
6314	NASDAQ	BRID	Mon, Aug 28, 2017	11.65	11.65	11.65	11.65
6313	NASDAQ	BRID	Fri, Aug 25, 2017	0.00	0.00	0.00	11.75
6312	NASDAQ	BRID	Thu, Aug 24, 2017	0.00	0.00	0.00	11.75
6311	NASDAQ	BRID	Wed, Aug 23, 2017	0.00	0.00	0.00	11.75
6310	NASDAQ	BRID	Tue, Aug 22, 2017	11.75	11.80	11.75	11.75
6309	NASDAQ	BRID	Mon, Aug 21, 2017	11.70	11.76	11.70	11.76
6308	NASDAQ	BRID	Fri, Aug 18, 2017	0.00	0.00	0.00	11.85
6307	NASDAQ	BRID	Thu, Aug 17, 2017	12.00	12.30	11.85	11.85
6306	NASDAQ	BRID	Wed, Aug 16, 2017	11.72	11.75	11.59	11.64
6305	NASDAQ	BRID	Tue, Aug 15, 2017	11.75	11.75	11.75	11.75
6304	NASDAQ	BRID	Mon, Aug 14, 2017	0.00	0.00	0.00	11.65
6303	NASDAQ	BRID	Fri, Aug 11, 2017	11.63	11.65	11.63	11.65
6302	NASDAQ	BRID	Thu, Aug 10, 2017	11.65	11.66	11.65	11.66
6301	NASDAQ	BRID	Wed, Aug 9, 2017	11.78	12.18	11.67	11.83
6300	NASDAQ	BRID	Tue, Aug 8, 2017	11.64	12.12	11.62	11.76
6299	NASDAQ	BRID	Mon, Aug 7, 2017	11.95	12.25	11.41	11.75
6298	NASDAQ	BRID	Fri, Aug 4, 2017	11.75	11.75	11.66	11.66
6297	NASDAQ	BRID	Wed, Aug 2, 2017	11.52	11.75	11.52	11.56
6296	NASDAQ	BRID	Tue, Aug 1, 2017	11.18	12.28	11.18	12.00
6295	NASDAQ	BRID	Mon, Jul 31, 2017	11.54	11.56	11.06	11.16
6294	NASDAQ	BRID	Fri, Jul 28, 2017	12.00	12.00	11.67	11.79
6293	NASDAQ	BRID	Thu, Jul 27, 2017	11.52	11.80	11.52	11.80
6292	NASDAQ	BRID	Wed, Jul 26, 2017	11.65	11.65	11.65	11.65
6291	NASDAQ	BRID	Tue, Jul 25, 2017	11.50	12.20	11.50	11.55
6290	NASDAQ	BRID	Mon, Jul 24, 2017	11.83	11.83	11.11	11.45
6289	NASDAQ	BRID	Fri, Jul 21, 2017	0.00	0.00	0.00	12.08
6288	NASDAQ	BRID	Thu, Jul 20, 2017	12.08	12.15	12.08	12.08
6287	NASDAQ	BRID	Wed, Jul 19, 2017	12.22	12.41	11.82	11.90
6286	NASDAQ	BRID	Tue, Jul 18, 2017	12.38	13.04	12.38	12.40
6285	NASDAQ	BRID	Mon, Jul 17, 2017	12.55	13.10	12.55	13.00
6284	NASDAQ	BRID	Fri, Jul 14, 2017	12.57	13.31	12.55	12.55
6283	NASDAQ	BRID	Thu, Jul 13, 2017	13.18	13.38	13.10	13.10
6282	NASDAQ	BRID	Wed, Jul 12, 2017	12.74	13.09	12.74	13.09
6281	NASDAQ	BRID	Tue, Jul 11, 2017	13.00	13.00	13.00	13.00
6280	NASDAQ	BRID	Mon, Jul 10, 2017	13.04	13.04	12.68	12.97
6279	NASDAQ	BRID	Fri, Jul 7, 2017	0.00	0.00	0.00	13.11
6278	NASDAQ	BRID	Thu, Jul 6, 2017	14.00	14.00	13.08	13.11
6277	NASDAQ	BRID	Wed, Jul 5, 2017	0.00	0.00	0.00	13.46
6276	NASDAQ	BRID	Mon, Jul 3, 2017	0.00	0.00	0.00	13.46
6275	NASDAQ	BRID	Fri, Jun 30, 2017	0.00	0.00	0.00	13.46
6274	NASDAQ	BRID	Thu, Jun 29, 2017	0.00	0.00	0.00	13.46
6273	NASDAQ	BRID	Wed, Jun 28, 2017	0.00	0.00	0.00	13.46
6272	NASDAQ	BRID	Tue, Jun 27, 2017	0.00	0.00	0.00	13.46
6271	NASDAQ	BRID	Fri, Jun 23, 2017	13.21	13.46	13.21	13.46
6270	NASDAQ	BRID	Thu, Jun 22, 2017	14.31	14.31	13.11	13.18
6269	NASDAQ	BRID	Wed, Jun 21, 2017	13.01	13.01	13.01	13.01
6268	NASDAQ	BRID	Tue, Jun 20, 2017	14.21	14.24	14.20	14.22
6267	NASDAQ	BRID	Mon, Jun 19, 2017	14.04	14.04	14.04	14.04
6266	NASDAQ	BRID	Fri, Jun 16, 2017	0.00	0.00	0.00	14.35
6265	NASDAQ	BRID	Tue, Jun 13, 2017	0.00	0.00	0.00	14.35
6264	NASDAQ	BRID	Mon, Jun 12, 2017	0.00	0.00	0.00	14.35
6263	NASDAQ	BRID	Thu, Jun 8, 2017	14.40	14.40	13.00	14.35
6262	NASDAQ	BRID	Wed, Jun 7, 2017	13.75	14.50	12.73	14.50
6261	NASDAQ	BRID	Tue, Jun 6, 2017	13.98	14.86	13.75	13.75
6260	NASDAQ	BRID	Mon, Jun 5, 2017	12.79	14.99	12.79	14.99
6259	NASDAQ	BRID	Fri, Jun 2, 2017	12.78	12.78	12.78	12.78
6258	NASDAQ	BRID	Thu, Jun 1, 2017	13.99	13.99	13.52	13.52
6257	NASDAQ	BRID	Wed, May 31, 2017	13.94	13.94	13.94	13.94
6256	NASDAQ	BRID	Fri, May 26, 2017	13.86	13.94	13.86	13.94
6255	NASDAQ	BRID	Thu, May 25, 2017	0.00	0.00	0.00	13.70
6254	NASDAQ	BRID	Wed, May 24, 2017	0.00	0.00	0.00	13.70
6253	NASDAQ	BRID	Fri, May 19, 2017	0.00	0.00	0.00	13.70
6252	NASDAQ	BRID	Thu, May 18, 2017	14.23	14.23	13.70	13.70
6251	NASDAQ	BRID	Wed, May 17, 2017	13.02	13.31	13.02	13.31
6250	NASDAQ	BRID	Tue, May 16, 2017	13.65	14.21	13.65	14.20
6249	NASDAQ	BRID	Mon, May 15, 2017	13.00	14.00	12.44	13.53
6248	NASDAQ	BRID	Fri, May 12, 2017	14.64	14.64	14.21	14.34
6247	NASDAQ	BRID	Thu, May 11, 2017	15.00	15.00	14.65	14.65
6246	NASDAQ	BRID	Wed, May 10, 2017	15.45	15.45	14.94	15.21
6245	NASDAQ	BRID	Tue, May 9, 2017	16.00	16.00	15.41	15.41
6244	NASDAQ	BRID	Mon, May 8, 2017	12.95	18.00	12.87	16.50
6243	NASDAQ	BRID	Wed, May 3, 2017	12.43	12.43	12.43	12.43
6242	NASDAQ	BRID	Tue, May 2, 2017	12.63	12.63	12.49	12.49
6241	NASDAQ	BRID	Mon, May 1, 2017	0.00	0.00	0.00	12.42
6240	NASDAQ	BRID	Fri, Apr 28, 2017	12.46	12.50	12.42	12.42
6239	NASDAQ	BRID	Thu, Apr 27, 2017	12.56	12.93	12.56	12.86
6238	NASDAQ	BRID	Wed, Apr 26, 2017	12.42	12.89	12.42	12.56
6237	NASDAQ	BRID	Tue, Apr 25, 2017	12.26	12.50	12.25	12.44
6236	NASDAQ	BRID	Mon, Apr 24, 2017	11.64	12.10	11.64	12.10
6235	NASDAQ	BRID	Thu, Apr 20, 2017	0.00	0.00	0.00	11.67
6234	NASDAQ	BRID	Wed, Apr 19, 2017	11.67	11.67	11.67	11.67
6233	NASDAQ	BRID	Tue, Apr 18, 2017	11.03	11.42	11.03	11.42
6232	NASDAQ	BRID	Mon, Apr 17, 2017	0.00	0.00	0.00	11.40
6231	NASDAQ	BRID	Thu, Apr 13, 2017	0.00	0.00	0.00	11.40
6230	NASDAQ	BRID	Wed, Apr 12, 2017	10.97	11.40	10.96	11.40
6229	NASDAQ	BRID	Tue, Apr 11, 2017	0.00	0.00	0.00	11.15
6228	NASDAQ	BRID	Mon, Apr 10, 2017	11.15	11.15	11.15	11.15
6227	NASDAQ	BRID	Fri, Apr 7, 2017	11.14	11.14	11.14	11.14
6226	NASDAQ	BRID	Thu, Apr 6, 2017	0.00	0.00	0.00	11.43
6225	NASDAQ	BRID	Tue, Apr 4, 2017	0.00	0.00	0.00	11.43
6224	NASDAQ	BRID	Mon, Apr 3, 2017	11.43	11.43	11.43	11.43
6223	NASDAQ	BRID	Fri, Mar 31, 2017	10.86	11.43	10.86	11.43
6222	NASDAQ	BRID	Thu, Mar 30, 2017	11.00	11.00	11.00	11.00
6221	NASDAQ	BRID	Wed, Mar 29, 2017	11.40	11.40	11.40	11.40
6220	NASDAQ	BRID	Tue, Mar 28, 2017	0.00	0.00	0.00	11.20
6219	NASDAQ	BRID	Mon, Mar 27, 2017	11.18	11.20	10.85	11.20
6218	NASDAQ	BRID	Fri, Mar 24, 2017	0.00	0.00	0.00	11.72
6217	NASDAQ	BRID	Thu, Mar 23, 2017	11.72	11.72	11.72	11.72
6216	NASDAQ	BRID	Wed, Mar 22, 2017	10.78	10.99	10.76	10.90
6215	NASDAQ	BRID	Tue, Mar 21, 2017	11.59	11.59	11.00	11.55
6214	NASDAQ	BRID	Mon, Mar 20, 2017	11.60	11.67	11.60	11.67
6213	NASDAQ	BRID	Fri, Mar 17, 2017	11.64	11.77	11.57	11.57
6212	NASDAQ	BRID	Thu, Mar 16, 2017	11.66	11.66	11.62	11.62
6211	NASDAQ	BRID	Wed, Mar 15, 2017	0.00	0.00	0.00	11.63
6210	NASDAQ	BRID	Tue, Mar 14, 2017	12.13	12.13	11.62	11.63
6209	NASDAQ	BRID	Mon, Mar 13, 2017	12.37	12.37	12.37	12.37
6208	NASDAQ	BRID	Fri, Mar 10, 2017	0.00	0.00	0.00	11.73
6207	NASDAQ	BRID	Thu, Mar 9, 2017	11.90	11.90	11.67	11.73
6206	NASDAQ	BRID	Wed, Mar 8, 2017	0.00	0.00	0.00	11.90
6205	NASDAQ	BRID	Tue, Mar 7, 2017	11.70	11.90	11.70	11.90
6204	NASDAQ	BRID	Mon, Mar 6, 2017	11.97	11.97	11.97	11.97
6203	NASDAQ	BRID	Fri, Mar 3, 2017	11.71	12.35	11.71	12.35
6202	NASDAQ	BRID	Thu, Mar 2, 2017	0.00	0.00	0.00	11.70
6201	NASDAQ	BRID	Wed, Mar 1, 2017	12.37	12.37	11.70	11.70
6200	NASDAQ	BRID	Tue, Feb 28, 2017	12.28	12.40	12.28	12.37
6199	NASDAQ	BRID	Mon, Feb 27, 2017	12.28	12.34	12.01	12.34
6198	NASDAQ	BRID	Fri, Feb 24, 2017	0.00	0.00	0.00	12.10
6197	NASDAQ	BRID	Thu, Feb 23, 2017	12.03	12.10	12.03	12.10
6196	NASDAQ	BRID	Wed, Feb 22, 2017	0.00	0.00	0.00	12.00
6195	NASDAQ	BRID	Tue, Feb 21, 2017	12.00	12.00	12.00	12.00
6194	NASDAQ	BRID	Fri, Feb 17, 2017	12.44	12.44	12.44	12.44
6193	NASDAQ	BRID	Thu, Feb 16, 2017	12.45	12.45	12.45	12.45
6192	NASDAQ	BRID	Wed, Feb 15, 2017	11.65	11.65	11.62	11.65
6191	NASDAQ	BRID	Tue, Feb 14, 2017	0.00	0.00	0.00	11.52
6190	NASDAQ	BRID	Mon, Feb 13, 2017	0.00	0.00	0.00	11.52
6189	NASDAQ	BRID	Fri, Feb 10, 2017	11.56	11.77	11.52	11.52
6188	NASDAQ	BRID	Thu, Feb 9, 2017	11.57	11.99	11.52	11.52
6187	NASDAQ	BRID	Mon, Feb 6, 2017	12.13	12.13	11.55	11.55
6186	NASDAQ	BRID	Fri, Feb 3, 2017	11.51	11.51	11.51	11.51
6185	NASDAQ	BRID	Thu, Feb 2, 2017	11.70	12.24	11.50	12.22
6184	NASDAQ	BRID	Wed, Feb 1, 2017	11.96	11.96	11.96	11.96
6183	NASDAQ	BRID	Tue, Jan 31, 2017	11.47	12.00	11.47	12.00
6182	NASDAQ	BRID	Fri, Jan 27, 2017	11.62	11.63	11.47	11.47
6181	NASDAQ	BRID	Thu, Jan 26, 2017	0.00	0.00	0.00	11.54
6180	NASDAQ	BRID	Wed, Jan 25, 2017	11.54	11.54	11.54	11.54
6179	NASDAQ	BRID	Tue, Jan 24, 2017	0.00	0.00	0.00	11.52
6178	NASDAQ	BRID	Mon, Jan 23, 2017	11.52	11.52	11.52	11.52
6177	NASDAQ	BRID	Fri, Jan 20, 2017	11.52	11.52	11.52	11.52
6176	NASDAQ	BRID	Thu, Jan 19, 2017	0.00	0.00	0.00	11.90
6175	NASDAQ	BRID	Wed, Jan 18, 2017	11.97	12.00	11.86	11.90
6174	NASDAQ	BRID	Tue, Jan 17, 2017	12.00	12.00	11.25	11.25
6173	NASDAQ	BRID	Fri, Jan 13, 2017	11.39	11.66	11.39	11.66
6172	NASDAQ	BRID	Thu, Jan 12, 2017	11.24	11.90	11.24	11.36
6171	NASDAQ	BRID	Wed, Jan 11, 2017	11.30	11.30	11.30	11.30
6170	NASDAQ	BRID	Tue, Jan 10, 2017	11.07	11.88	11.07	11.20
6169	NASDAQ	BRID	Mon, Jan 9, 2017	11.19	11.19	10.98	11.19
6168	NASDAQ	BRID	Fri, Jan 6, 2017	10.65	11.41	10.65	11.09
6167	NASDAQ	BRID	Thu, Jan 5, 2017	10.94	11.08	10.50	10.50
6166	NASDAQ	BRID	Wed, Jan 4, 2017	11.14	11.40	10.99	11.06
6165	NASDAQ	BRID	Tue, Jan 3, 2017	11.89	11.89	11.51	11.51
6164	NASDAQ	BRID	Fri, Dec 30, 2016	11.40	11.50	11.36	11.37
6163	NASDAQ	BRID	Thu, Dec 29, 2016	11.75	11.75	11.07	11.19
6162	NASDAQ	BRID	Wed, Dec 28, 2016	11.98	12.15	11.73	11.82
6161	NASDAQ	BRID	Tue, Dec 27, 2016	12.39	12.49	12.39	12.49
6160	NASDAQ	BRID	Fri, Dec 23, 2016	12.49	12.49	12.35	12.35
6159	NASDAQ	BRID	Thu, Dec 22, 2016	12.49	12.49	12.00	12.20
6158	NASDAQ	BRID	Wed, Dec 21, 2016	0.00	0.00	0.00	12.38
6157	NASDAQ	BRID	Tue, Dec 20, 2016	12.38	12.38	12.38	12.38
6156	NASDAQ	BRID	Mon, Dec 19, 2016	0.00	0.00	0.00	12.16
6155	NASDAQ	BRID	Fri, Dec 16, 2016	0.00	0.00	0.00	12.16
6154	NASDAQ	BRID	Thu, Dec 15, 2016	0.00	0.00	0.00	12.16
6153	NASDAQ	BRID	Wed, Dec 14, 2016	12.15	12.16	12.15	12.16
6152	NASDAQ	BRID	Tue, Dec 13, 2016	12.50	12.50	12.19	12.19
6151	NASDAQ	BRID	Mon, Dec 12, 2016	12.17	12.20	12.17	12.20
6150	NASDAQ	BRID	Fri, Dec 9, 2016	12.50	12.55	12.48	12.48
6149	NASDAQ	BRID	Thu, Dec 8, 2016	12.65	12.65	12.50	12.50
6148	NASDAQ	BRID	Wed, Dec 7, 2016	12.80	12.80	12.73	12.73
6147	NASDAQ	BRID	Tue, Dec 6, 2016	12.80	12.80	12.80	12.80
6146	NASDAQ	BRID	Mon, Dec 5, 2016	13.11	13.11	13.11	13.11
6145	NASDAQ	BRID	Fri, Dec 2, 2016	12.25	12.25	12.25	12.25
6144	NASDAQ	BRID	Thu, Dec 1, 2016	12.25	12.90	11.80	11.90
6143	NASDAQ	BRID	Wed, Nov 30, 2016	12.17	12.17	12.17	12.17
6142	NASDAQ	BRID	Tue, Nov 29, 2016	0.00	0.00	0.00	12.17
6141	NASDAQ	BRID	Mon, Nov 28, 2016	11.27	12.30	11.27	12.17
6140	NASDAQ	BRID	Fri, Nov 25, 2016	11.46	11.46	11.37	11.37
6139	NASDAQ	BRID	Wed, Nov 23, 2016	12.00	12.00	11.31	11.55
6138	NASDAQ	BRID	Tue, Nov 22, 2016	12.24	12.25	12.24	12.25
6137	NASDAQ	BRID	Mon, Nov 21, 2016	0.00	0.00	0.00	12.23
6136	NASDAQ	BRID	Fri, Nov 18, 2016	12.35	12.98	11.85	12.23
6135	NASDAQ	BRID	Thu, Nov 17, 2016	13.34	13.36	12.29	12.30
6134	NASDAQ	BRID	Wed, Nov 16, 2016	12.22	12.22	12.22	12.22
6133	NASDAQ	BRID	Tue, Nov 15, 2016	12.60	12.60	11.80	11.80
6132	NASDAQ	BRID	Mon, Nov 14, 2016	12.31	12.99	12.31	12.99
6131	NASDAQ	BRID	Fri, Nov 11, 2016	12.50	12.67	12.50	12.67
6130	NASDAQ	BRID	Thu, Nov 10, 2016	11.60	12.52	11.60	12.32
6129	NASDAQ	BRID	Wed, Nov 9, 2016	0.00	0.00	0.00	12.05
6128	NASDAQ	BRID	Tue, Nov 8, 2016	11.24	12.51	11.24	12.05
6127	NASDAQ	BRID	Mon, Nov 7, 2016	10.82	11.37	10.43	11.09
6126	NASDAQ	BRID	Fri, Nov 4, 2016	10.98	11.07	10.51	10.82
6125	NASDAQ	BRID	Thu, Nov 3, 2016	11.24	11.30	11.03	11.30
6124	NASDAQ	BRID	Wed, Nov 2, 2016	0.00	0.00	0.00	11.40
6123	NASDAQ	BRID	Tue, Nov 1, 2016	0.00	0.00	0.00	11.40
6122	NASDAQ	BRID	Mon, Oct 31, 2016	11.85	11.85	11.40	11.40
6121	NASDAQ	BRID	Fri, Oct 28, 2016	11.91	11.91	11.80	11.80
6120	NASDAQ	BRID	Thu, Oct 27, 2016	12.51	12.51	11.66	11.66
6119	NASDAQ	BRID	Wed, Oct 26, 2016	12.01	12.60	12.01	12.34
6118	NASDAQ	BRID	Tue, Oct 25, 2016	12.34	12.34	12.33	12.33
6117	NASDAQ	BRID	Mon, Oct 24, 2016	12.50	12.68	12.03	12.34
6116	NASDAQ	BRID	Fri, Oct 21, 2016	12.68	12.68	12.68	12.68
6115	NASDAQ	BRID	Thu, Oct 20, 2016	12.72	12.72	12.70	12.72
6114	NASDAQ	BRID	Tue, Oct 18, 2016	12.20	12.78	11.99	12.72
6113	NASDAQ	BRID	Mon, Oct 17, 2016	0.00	0.00	0.00	12.20
6112	NASDAQ	BRID	Fri, Oct 14, 2016	12.20	12.20	12.14	12.20
6111	NASDAQ	BRID	Thu, Oct 13, 2016	11.01	11.01	11.01	11.01
6110	NASDAQ	BRID	Wed, Oct 12, 2016	12.30	12.35	12.00	12.20
6109	NASDAQ	BRID	Tue, Oct 11, 2016	12.36	12.36	12.36	12.36
6108	NASDAQ	BRID	Mon, Oct 10, 2016	12.11	12.11	12.11	12.11
6107	NASDAQ	BRID	Fri, Oct 7, 2016	12.34	12.34	12.34	12.34
6106	NASDAQ	BRID	Thu, Oct 6, 2016	0.00	0.00	0.00	12.39
6105	NASDAQ	BRID	Wed, Oct 5, 2016	12.70	12.70	11.33	12.39
6104	NASDAQ	BRID	Tue, Oct 4, 2016	12.81	12.89	11.31	12.74
6103	NASDAQ	BRID	Mon, Oct 3, 2016	12.96	12.98	12.70	12.98
6102	NASDAQ	BRID	Fri, Sep 30, 2016	12.60	13.18	12.60	12.92
6101	NASDAQ	BRID	Thu, Sep 29, 2016	12.85	12.91	12.57	12.71
6100	NASDAQ	BRID	Wed, Sep 28, 2016	13.30	13.30	12.85	13.15
6099	NASDAQ	BRID	Tue, Sep 27, 2016	13.10	13.30	13.10	13.30
6098	NASDAQ	BRID	Mon, Sep 26, 2016	13.70	13.90	13.40	13.49
6097	NASDAQ	BRID	Fri, Sep 23, 2016	0.00	0.00	0.00	13.70
6096	NASDAQ	BRID	Thu, Sep 22, 2016	0.00	0.00	0.00	13.70
6095	NASDAQ	BRID	Wed, Sep 21, 2016	12.60	13.92	12.60	13.70
6094	NASDAQ	BRID	Tue, Sep 20, 2016	13.51	13.68	13.45	13.45
6093	NASDAQ	BRID	Mon, Sep 19, 2016	13.29	14.70	13.29	14.11
6092	NASDAQ	BRID	Fri, Sep 16, 2016	14.18	14.50	13.90	14.50
6091	NASDAQ	BRID	Thu, Sep 15, 2016	13.25	13.75	13.25	13.51
6090	NASDAQ	BRID	Wed, Sep 14, 2016	13.41	13.80	12.11	13.75
6089	NASDAQ	BRID	Tue, Sep 13, 2016	15.74	15.74	12.88	13.68
6088	NASDAQ	BRID	Mon, Sep 12, 2016	16.00	16.00	15.20	15.20
6087	NASDAQ	BRID	Fri, Sep 9, 2016	15.25	15.60	15.25	15.53
6086	NASDAQ	BRID	Thu, Sep 8, 2016	14.65	15.27	14.65	15.22
6085	NASDAQ	BRID	Wed, Sep 7, 2016	14.87	15.75	14.63	15.00
6084	NASDAQ	BRID	Tue, Sep 6, 2016	15.09	15.15	14.87	15.15
6083	NASDAQ	BRID	Fri, Sep 2, 2016	14.80	15.60	14.80	14.91
6082	NASDAQ	BRID	Thu, Sep 1, 2016	14.49	15.01	14.49	15.01
6081	NASDAQ	BRID	Wed, Aug 31, 2016	14.66	15.20	14.66	15.12
6080	NASDAQ	BRID	Tue, Aug 30, 2016	14.82	15.01	14.82	14.82
6079	NASDAQ	BRID	Mon, Aug 29, 2016	15.20	15.21	15.01	15.01
6078	NASDAQ	BRID	Fri, Aug 26, 2016	14.88	15.50	14.88	15.42
6077	NASDAQ	BRID	Thu, Aug 25, 2016	15.90	15.90	15.68	15.72
6076	NASDAQ	BRID	Wed, Aug 24, 2016	15.37	15.90	15.20	15.65
6075	NASDAQ	BRID	Tue, Aug 23, 2016	14.73	15.17	14.60	14.85
6074	NASDAQ	BRID	Mon, Aug 22, 2016	14.62	14.71	14.39	14.46
6073	NASDAQ	BRID	Fri, Aug 19, 2016	14.31	14.80	14.31	14.64
6072	NASDAQ	BRID	Thu, Aug 18, 2016	0.00	0.00	0.00	14.12
6071	NASDAQ	BRID	Wed, Aug 17, 2016	14.80	14.80	14.12	14.12
6070	NASDAQ	BRID	Tue, Aug 16, 2016	14.80	14.80	14.05	14.05
6069	NASDAQ	BRID	Mon, Aug 15, 2016	14.60	14.60	14.25	14.27
6068	NASDAQ	BRID	Fri, Aug 12, 2016	14.42	14.42	14.36	14.39
6067	NASDAQ	BRID	Thu, Aug 11, 2016	14.38	14.38	14.38	14.38
6066	NASDAQ	BRID	Wed, Aug 10, 2016	14.06	14.06	14.06	14.06
6065	NASDAQ	BRID	Tue, Aug 9, 2016	13.90	14.49	13.88	14.49
6064	NASDAQ	BRID	Mon, Aug 8, 2016	13.55	13.75	13.28	13.72
6063	NASDAQ	BRID	Fri, Aug 5, 2016	13.30	13.30	13.30	13.30
6062	NASDAQ	BRID	Thu, Aug 4, 2016	13.75	13.75	13.30	13.30
6061	NASDAQ	BRID	Wed, Aug 3, 2016	13.90	13.90	13.80	13.80
6060	NASDAQ	BRID	Tue, Aug 2, 2016	13.91	13.91	13.91	13.91
6059	NASDAQ	BRID	Mon, Aug 1, 2016	13.98	13.98	13.98	13.98
6058	NASDAQ	BRID	Fri, Jul 29, 2016	13.66	13.66	13.07	13.64
6057	NASDAQ	BRID	Thu, Jul 28, 2016	14.00	14.00	13.65	13.65
6056	NASDAQ	BRID	Wed, Jul 27, 2016	13.79	13.80	13.79	13.80
6055	NASDAQ	BRID	Tue, Jul 26, 2016	13.60	13.64	13.59	13.64
6054	NASDAQ	BRID	Mon, Jul 25, 2016	13.95	13.95	13.29	13.80
6053	NASDAQ	BRID	Fri, Jul 22, 2016	13.67	13.99	13.67	13.80
6052	NASDAQ	BRID	Thu, Jul 21, 2016	13.60	13.60	13.45	13.49
6051	NASDAQ	BRID	Wed, Jul 20, 2016	13.21	13.86	12.99	13.57
6050	NASDAQ	BRID	Tue, Jul 19, 2016	13.26	14.02	13.00	13.26
6049	NASDAQ	BRID	Mon, Jul 18, 2016	13.41	14.10	13.01	13.30
6048	NASDAQ	BRID	Fri, Jul 15, 2016	13.57	14.30	13.57	13.65
6047	NASDAQ	BRID	Thu, Jul 14, 2016	13.53	14.25	13.33	13.33
6046	NASDAQ	BRID	Wed, Jul 13, 2016	13.85	13.85	13.85	13.85
6045	NASDAQ	BRID	Tue, Jul 12, 2016	14.24	14.28	13.85	13.85
6044	NASDAQ	BRID	Mon, Jul 11, 2016	13.53	14.20	13.53	13.76
6043	NASDAQ	BRID	Fri, Jul 8, 2016	13.59	13.73	13.36	13.71
6042	NASDAQ	BRID	Thu, Jul 7, 2016	13.91	14.99	13.57	13.57
6041	NASDAQ	BRID	Wed, Jul 6, 2016	13.35	14.87	12.57	13.62
6040	NASDAQ	BRID	Tue, Jul 5, 2016	12.70	12.70	12.70	12.70
6039	NASDAQ	BRID	Fri, Jul 1, 2016	12.80	13.65	12.54	12.70
6038	NASDAQ	BRID	Thu, Jun 30, 2016	13.08	13.32	12.64	12.66
6037	NASDAQ	BRID	Wed, Jun 29, 2016	12.75	13.20	12.66	12.90
6036	NASDAQ	BRID	Tue, Jun 28, 2016	12.54	12.54	12.54	12.54
6035	NASDAQ	BRID	Mon, Jun 27, 2016	13.02	13.25	12.24	12.54
6034	NASDAQ	BRID	Fri, Jun 24, 2016	12.57	12.93	12.57	12.76
6033	NASDAQ	BRID	Thu, Jun 23, 2016	12.60	13.25	12.56	12.58
6032	NASDAQ	BRID	Wed, Jun 22, 2016	12.53	12.53	12.53	12.53
6031	NASDAQ	BRID	Tue, Jun 21, 2016	12.41	12.67	12.41	12.67
6030	NASDAQ	BRID	Mon, Jun 20, 2016	12.80	12.81	12.52	12.52
6029	NASDAQ	BRID	Fri, Jun 17, 2016	12.52	12.84	12.52	12.84
6028	NASDAQ	BRID	Thu, Jun 16, 2016	12.96	12.96	12.55	12.55
6027	NASDAQ	BRID	Wed, Jun 15, 2016	12.59	12.59	12.59	12.59
6026	NASDAQ	BRID	Tue, Jun 14, 2016	13.24	13.24	12.59	12.59
6025	NASDAQ	BRID	Mon, Jun 13, 2016	12.52	13.05	12.52	13.05
6024	NASDAQ	BRID	Fri, Jun 10, 2016	12.52	12.52	12.52	12.52
6023	NASDAQ	BRID	Thu, Jun 9, 2016	12.68	12.81	12.68	12.80
6022	NASDAQ	BRID	Wed, Jun 8, 2016	12.95	12.99	12.75	12.86
6021	NASDAQ	BRID	Tue, Jun 7, 2016	12.94	12.94	12.88	12.88
6020	NASDAQ	BRID	Mon, Jun 6, 2016	12.57	12.96	12.57	12.94
6019	NASDAQ	BRID	Fri, Jun 3, 2016	12.70	12.83	12.31	12.74
6018	NASDAQ	BRID	Thu, Jun 2, 2016	12.79	12.79	12.79	12.79
6017	NASDAQ	BRID	Wed, Jun 1, 2016	12.47	12.81	12.30	12.79
6016	NASDAQ	BRID	Tue, May 31, 2016	12.75	12.75	12.75	12.75
6015	NASDAQ	BRID	Fri, May 27, 2016	12.82	13.00	12.25	12.57
6014	NASDAQ	BRID	Thu, May 26, 2016	12.68	12.79	12.55	12.79
6013	NASDAQ	BRID	Wed, May 25, 2016	12.75	12.75	12.51	12.51
6012	NASDAQ	BRID	Tue, May 24, 2016	12.50	12.76	12.50	12.75
6011	NASDAQ	BRID	Mon, May 23, 2016	12.56	12.70	12.33	12.33
6010	NASDAQ	BRID	Fri, May 20, 2016	12.30	12.82	12.30	12.78
6009	NASDAQ	BRID	Thu, May 19, 2016	12.82	12.82	12.22	12.22
6008	NASDAQ	BRID	Wed, May 18, 2016	12.32	12.32	12.32	12.32
6007	NASDAQ	BRID	Tue, May 17, 2016	12.23	12.81	12.13	12.32
6006	NASDAQ	BRID	Mon, May 16, 2016	12.82	12.82	12.43	12.43
6005	NASDAQ	BRID	Fri, May 13, 2016	12.26	12.48	12.26	12.48
6004	NASDAQ	BRID	Thu, May 12, 2016	12.54	12.54	12.42	12.42
6003	NASDAQ	BRID	Wed, May 11, 2016	12.44	12.60	12.42	12.60
6002	NASDAQ	BRID	Tue, May 10, 2016	12.39	12.39	12.39	12.39
6001	NASDAQ	BRID	Mon, May 9, 2016	12.39	12.39	12.39	12.39
6000	NASDAQ	BRID	Fri, May 6, 2016	12.40	12.40	12.39	12.39
5999	NASDAQ	BRID	Thu, May 5, 2016	12.12	12.49	12.12	12.12
5998	NASDAQ	BRID	Wed, May 4, 2016	12.05	12.05	12.02	12.02
5997	NASDAQ	BRID	Tue, May 3, 2016	12.69	12.72	12.03	12.18
5996	NASDAQ	BRID	Mon, May 2, 2016	12.27	12.27	12.27	12.27
5995	NASDAQ	BRID	Fri, Apr 29, 2016	12.23	12.23	12.23	12.23
5994	NASDAQ	BRID	Thu, Apr 28, 2016	12.62	12.82	12.23	12.23
5993	NASDAQ	BRID	Wed, Apr 27, 2016	12.15	12.15	12.15	12.15
5992	NASDAQ	BRID	Tue, Apr 26, 2016	12.07	12.11	12.04	12.04
5991	NASDAQ	BRID	Mon, Apr 25, 2016	12.30	12.30	12.03	12.03
5990	NASDAQ	BRID	Fri, Apr 22, 2016	12.05	12.29	12.05	12.25
5989	NASDAQ	BRID	Thu, Apr 21, 2016	12.82	12.82	12.06	12.06
5988	NASDAQ	BRID	Wed, Apr 20, 2016	12.10	12.10	12.10	12.10
5987	NASDAQ	BRID	Tue, Apr 19, 2016	12.21	12.21	12.10	12.10
5986	NASDAQ	BRID	Mon, Apr 18, 2016	12.10	12.84	12.08	12.58
5985	NASDAQ	BRID	Fri, Apr 15, 2016	11.77	12.83	11.62	11.98
5984	NASDAQ	BRID	Thu, Apr 14, 2016	12.26	12.30	11.86	11.86
5983	NASDAQ	BRID	Wed, Apr 13, 2016	12.53	12.53	12.09	12.10
5982	NASDAQ	BRID	Tue, Apr 12, 2016	13.16	13.16	12.75	12.75
5981	NASDAQ	BRID	Mon, Apr 11, 2016	13.22	13.25	12.81	13.00
5980	NASDAQ	BRID	Fri, Apr 8, 2016	13.42	13.42	12.90	13.23
5979	NASDAQ	BRID	Thu, Apr 7, 2016	13.28	13.28	13.28	13.28
5978	NASDAQ	BRID	Wed, Apr 6, 2016	13.27	13.38	13.27	13.28
5977	NASDAQ	BRID	Tue, Apr 5, 2016	12.94	12.94	12.94	13.40
5976	NASDAQ	BRID	Mon, Apr 4, 2016	13.00	13.25	12.78	12.94
5975	NASDAQ	BRID	Fri, Apr 1, 2016	12.34	12.34	12.34	12.34
5974	NASDAQ	BRID	Thu, Mar 31, 2016	12.20	12.84	12.20	12.20
5973	NASDAQ	BRID	Wed, Mar 30, 2016	12.20	12.20	12.20	12.20
5972	NASDAQ	BRID	Tue, Mar 29, 2016	11.97	12.20	11.97	12.28
5971	NASDAQ	BRID	Mon, Mar 28, 2016	13.12	13.49	12.17	12.28
5970	NASDAQ	BRID	Thu, Mar 24, 2016	12.90	12.90	12.90	13.46
5969	NASDAQ	BRID	Wed, Mar 23, 2016	12.50	13.13	12.41	12.90
5968	NASDAQ	BRID	Tue, Mar 22, 2016	10.98	12.40	10.98	12.40
5967	NASDAQ	BRID	Mon, Mar 21, 2016	10.43	10.98	10.43	10.94
5966	NASDAQ	BRID	Fri, Mar 18, 2016	10.50	10.50	10.50	10.50
5965	NASDAQ	BRID	Thu, Mar 17, 2016	10.78	10.79	10.78	10.78
5964	NASDAQ	BRID	Wed, Mar 16, 2016	10.98	10.98	10.78	10.78
5963	NASDAQ	BRID	Tue, Mar 15, 2016	10.57	10.57	10.57	10.78
5962	NASDAQ	BRID	Mon, Mar 14, 2016	10.75	10.91	9.82	10.57
5961	NASDAQ	BRID	Fri, Mar 11, 2016	10.90	10.90	10.90	10.75
5960	NASDAQ	BRID	Thu, Mar 10, 2016	10.90	10.90	10.90	10.90
5959	NASDAQ	BRID	Wed, Mar 9, 2016	10.15	11.06	10.15	10.90
5958	NASDAQ	BRID	Tue, Mar 8, 2016	9.95	10.55	9.94	10.16
5957	NASDAQ	BRID	Mon, Mar 7, 2016	10.00	10.84	9.41	10.09
5956	NASDAQ	BRID	Fri, Mar 4, 2016	10.96	10.96	9.10	9.10
5955	NASDAQ	BRID	Thu, Mar 3, 2016	8.64	8.64	8.64	9.12
5954	NASDAQ	BRID	Wed, Mar 2, 2016	8.77	8.77	8.77	8.64
5953	NASDAQ	BRID	Tue, Mar 1, 2016	8.77	8.77	8.77	8.77
5952	NASDAQ	BRID	Mon, Feb 29, 2016	8.75	9.00	8.75	9.05
5951	NASDAQ	BRID	Fri, Feb 26, 2016	9.05	9.05	9.05	9.05
5950	NASDAQ	BRID	Thu, Feb 25, 2016	9.00	9.00	9.00	9.00
5949	NASDAQ	BRID	Wed, Feb 24, 2016	9.10	9.12	9.00	9.00
5948	NASDAQ	BRID	Tue, Feb 23, 2016	8.77	8.77	8.77	8.77
5947	NASDAQ	BRID	Mon, Feb 22, 2016	8.61	8.77	8.61	8.77
5946	NASDAQ	BRID	Fri, Feb 19, 2016	9.10	9.10	9.10	9.10
5945	NASDAQ	BRID	Thu, Feb 18, 2016	9.10	9.10	9.10	9.10
5944	NASDAQ	BRID	Wed, Feb 17, 2016	9.10	9.10	9.10	9.10
5943	NASDAQ	BRID	Tue, Feb 16, 2016	9.00	9.12	8.99	9.10
5942	NASDAQ	BRID	Fri, Feb 12, 2016	9.00	9.00	8.65	8.99
5941	NASDAQ	BRID	Thu, Feb 11, 2016	9.00	9.00	9.00	9.00
5940	NASDAQ	BRID	Wed, Feb 10, 2016	9.00	9.00	9.00	9.00
5939	NASDAQ	BRID	Tue, Feb 9, 2016	8.55	8.81	8.55	8.66
5938	NASDAQ	BRID	Mon, Feb 8, 2016	9.00	9.02	8.55	8.55
5937	NASDAQ	BRID	Fri, Feb 5, 2016	9.12	9.12	9.06	9.06
5936	NASDAQ	BRID	Thu, Feb 4, 2016	9.10	9.10	9.10	9.10
5935	NASDAQ	BRID	Wed, Feb 3, 2016	9.10	9.10	9.10	9.10
5934	NASDAQ	BRID	Tue, Feb 2, 2016	9.10	9.10	9.10	9.10
5933	NASDAQ	BRID	Mon, Feb 1, 2016	9.15	9.15	9.07	9.07
5932	NASDAQ	BRID	Fri, Jan 29, 2016	8.55	8.85	8.55	8.71
5931	NASDAQ	BRID	Thu, Jan 28, 2016	8.65	8.65	8.60	8.60
5930	NASDAQ	BRID	Wed, Jan 27, 2016	9.00	9.00	8.62	8.62
5929	NASDAQ	BRID	Tue, Jan 26, 2016	8.95	9.13	8.93	9.13
5928	NASDAQ	BRID	Mon, Jan 25, 2016	8.97	8.97	8.97	8.97
5927	NASDAQ	BRID	Fri, Jan 22, 2016	8.77	8.97	8.64	8.97
5926	NASDAQ	BRID	Thu, Jan 21, 2016	9.00	9.00	8.85	8.85
5925	NASDAQ	BRID	Wed, Jan 20, 2016	9.07	9.07	9.01	9.01
5924	NASDAQ	BRID	Tue, Jan 19, 2016	9.20	9.20	9.20	9.20
5923	NASDAQ	BRID	Fri, Jan 15, 2016	8.90	8.90	8.90	8.90
5922	NASDAQ	BRID	Thu, Jan 14, 2016	8.90	8.90	8.90	8.90
5921	NASDAQ	BRID	Wed, Jan 13, 2016	9.00	9.00	8.85	8.90
5920	NASDAQ	BRID	Tue, Jan 12, 2016	9.57	9.57	9.57	9.57
5919	NASDAQ	BRID	Mon, Jan 11, 2016	9.00	9.57	9.00	9.57
5918	NASDAQ	BRID	Fri, Jan 8, 2016	9.55	9.55	9.46	9.55
5917	NASDAQ	BRID	Thu, Jan 7, 2016	9.56	9.56	9.56	9.56
5916	NASDAQ	BRID	Wed, Jan 6, 2016	8.87	8.87	8.87	8.87
5915	NASDAQ	BRID	Tue, Jan 5, 2016	8.79	8.79	8.79	8.79
5914	NASDAQ	BRID	Mon, Jan 4, 2016	8.65	8.79	8.65	8.79
5913	NASDAQ	BRID	Thu, Dec 31, 2015	8.70	8.71	8.54	8.70
5912	NASDAQ	BRID	Wed, Dec 30, 2015	8.58	8.58	8.58	8.58
5911	NASDAQ	BRID	Tue, Dec 29, 2015	8.62	8.98	8.62	8.98
5910	NASDAQ	BRID	Mon, Dec 28, 2015	8.55	8.55	8.55	8.55
5909	NASDAQ	BRID	Thu, Dec 24, 2015	9.44	9.44	9.44	9.44
5908	NASDAQ	BRID	Wed, Dec 23, 2015	9.44	9.44	9.44	9.44
5907	NASDAQ	BRID	Tue, Dec 22, 2015	9.44	9.44	9.44	9.44
5906	NASDAQ	BRID	Mon, Dec 21, 2015	9.44	9.44	9.44	9.44
5905	NASDAQ	BRID	Fri, Dec 18, 2015	9.59	9.59	8.92	9.44
5904	NASDAQ	BRID	Thu, Dec 17, 2015	8.60	8.95	8.60	8.95
5903	NASDAQ	BRID	Wed, Dec 16, 2015	8.71	8.71	8.71	8.71
5902	NASDAQ	BRID	Tue, Dec 15, 2015	8.66	9.08	8.66	8.71
5901	NASDAQ	BRID	Mon, Dec 14, 2015	8.67	8.67	8.67	8.67
5900	NASDAQ	BRID	Fri, Dec 11, 2015	8.67	8.67	8.67	8.67
5899	NASDAQ	BRID	Thu, Dec 3, 2015	8.82	9.70	8.82	9.70
5898	NASDAQ	BRID	Tue, Dec 1, 2015	10.75	10.75	10.75	10.75
5897	NASDAQ	BRID	Fri, Nov 27, 2015	9.84	9.90	9.65	9.87
5896	NASDAQ	BRID	Wed, Nov 25, 2015	10.45	10.50	10.00	10.00
5895	NASDAQ	BRID	Tue, Nov 24, 2015	11.40	11.40	10.03	10.50
5894	NASDAQ	BRID	Mon, Nov 23, 2015	10.50	10.50	10.50	10.50
5893	NASDAQ	BRID	Wed, Nov 11, 2015	9.00	9.29	9.00	9.29
5892	NASDAQ	BRID	Tue, Nov 10, 2015	9.38	9.40	9.38	9.40
5891	NASDAQ	BRID	Mon, Nov 9, 2015	9.27	9.29	9.27	9.29
5890	NASDAQ	BRID	Thu, Nov 5, 2015	9.07	9.35	8.50	9.27
5889	NASDAQ	BRID	Tue, Nov 3, 2015	8.71	8.71	8.70	8.70
5888	NASDAQ	BRID	Mon, Nov 2, 2015	8.86	8.86	8.75	8.83
5887	NASDAQ	BRID	Thu, Oct 29, 2015	9.10	9.10	9.10	9.10
5886	NASDAQ	BRID	Wed, Oct 28, 2015	9.27	9.34	9.24	9.24
5885	NASDAQ	BRID	Tue, Oct 27, 2015	9.41	9.41	9.41	9.41
5884	NASDAQ	BRID	Mon, Oct 26, 2015	10.21	11.70	9.55	9.55
5883	NASDAQ	BRID	Fri, Oct 23, 2015	10.29	10.29	10.00	10.00
5882	NASDAQ	BRID	Thu, Oct 22, 2015	9.05	10.95	9.05	10.95
5881	NASDAQ	BRID	Wed, Oct 21, 2015	9.05	9.05	9.05	9.05
5880	NASDAQ	BRID	Mon, Oct 19, 2015	8.88	9.08	8.88	9.00
5879	NASDAQ	BRID	Fri, Oct 16, 2015	8.88	9.22	8.88	8.99
5878	NASDAQ	BRID	Thu, Oct 15, 2015	8.90	9.34	8.90	9.23
5877	NASDAQ	BRID	Wed, Oct 14, 2015	8.88	9.00	8.88	9.00
5876	NASDAQ	BRID	Tue, Oct 13, 2015	8.69	8.88	8.69	8.82
5875	NASDAQ	BRID	Mon, Oct 12, 2015	8.77	8.77	8.77	8.77
5874	NASDAQ	BRID	Thu, Oct 8, 2015	8.79	9.32	8.79	9.32
5873	NASDAQ	BRID	Mon, Oct 5, 2015	8.88	9.05	8.88	9.05
5872	NASDAQ	BRID	Thu, Oct 1, 2015	8.95	9.24	8.95	9.24
5871	NASDAQ	BRID	Wed, Sep 30, 2015	8.85	9.93	8.52	8.52
5870	NASDAQ	BRID	Tue, Sep 29, 2015	8.72	9.50	8.32	8.60
5869	NASDAQ	BRID	Thu, Sep 24, 2015	9.35	9.96	8.92	9.96
5868	NASDAQ	BRID	Mon, Sep 21, 2015	9.76	9.76	9.08	9.50
5867	NASDAQ	BRID	Fri, Sep 18, 2015	10.00	11.75	10.00	10.07
5866	NASDAQ	BRID	Thu, Sep 17, 2015	9.86	10.00	9.86	10.00
5865	NASDAQ	BRID	Wed, Sep 16, 2015	10.00	10.00	9.91	9.91
5864	NASDAQ	BRID	Tue, Sep 15, 2015	9.82	10.00	9.82	10.00
5863	NASDAQ	BRID	Mon, Sep 14, 2015	9.49	9.49	9.38	9.49
5862	NASDAQ	BRID	Fri, Sep 11, 2015	8.88	9.49	8.87	9.49
5861	NASDAQ	BRID	Thu, Sep 10, 2015	8.86	8.88	8.74	8.87
5860	NASDAQ	BRID	Wed, Sep 9, 2015	8.84	8.87	8.84	8.87
5859	NASDAQ	BRID	Tue, Sep 8, 2015	8.44	8.52	8.34	8.52
5858	NASDAQ	BRID	Wed, Sep 2, 2015	8.55	8.55	8.20	8.20
5857	NASDAQ	BRID	Tue, Sep 1, 2015	8.16	8.16	8.16	8.16
5856	NASDAQ	BRID	Tue, Aug 25, 2015	8.74	8.74	8.74	8.74
5855	NASDAQ	BRID	Wed, Aug 19, 2015	8.80	8.85	8.62	8.74
5854	NASDAQ	BRID	Tue, Aug 18, 2015	8.35	9.05	8.35	8.83
5853	NASDAQ	BRID	Fri, Aug 14, 2015	8.66	8.67	8.66	8.66
5852	NASDAQ	BRID	Wed, Aug 12, 2015	8.50	8.75	8.36	8.73
5851	NASDAQ	BRID	Mon, Aug 10, 2015	8.06	8.06	8.06	8.06
5850	NASDAQ	BRID	Fri, Aug 7, 2015	8.86	8.86	8.86	8.86
5849	NASDAQ	BRID	Thu, Aug 6, 2015	8.86	8.87	8.86	8.87
5848	NASDAQ	BRID	Wed, Aug 5, 2015	8.66	8.97	8.66	8.97
5847	NASDAQ	BRID	Mon, Aug 3, 2015	8.81	9.70	8.81	9.15
5846	NASDAQ	BRID	Fri, Jul 31, 2015	8.60	8.77	8.41	8.77
5845	NASDAQ	BRID	Mon, Jul 27, 2015	8.66	8.87	8.60	8.87
5844	NASDAQ	BRID	Fri, Jul 24, 2015	9.75	9.75	9.26	9.28
5843	NASDAQ	BRID	Mon, Jul 20, 2015	9.69	9.69	9.69	9.69
5842	NASDAQ	BRID	Fri, Jul 17, 2015	10.34	10.34	10.34	10.34
5841	NASDAQ	BRID	Wed, Jul 15, 2015	10.38	10.38	10.38	10.38
5840	NASDAQ	BRID	Tue, Jul 14, 2015	9.56	9.56	9.56	9.56
5839	NASDAQ	BRID	Tue, Jun 30, 2015	9.69	9.69	9.67	9.67
5838	NASDAQ	BRID	Fri, Jun 26, 2015	10.32	10.32	9.85	9.85
5837	NASDAQ	BRID	Wed, Jun 24, 2015	10.32	10.40	10.01	10.40
5836	NASDAQ	BRID	Mon, Jun 22, 2015	9.62	10.25	9.62	9.74
5835	NASDAQ	BRID	Fri, Jun 19, 2015	9.95	10.25	9.62	9.62
5834	NASDAQ	BRID	Thu, Jun 18, 2015	10.05	10.28	9.90	10.19
5833	NASDAQ	BRID	Wed, Jun 17, 2015	9.98	10.74	9.90	9.93
5832	NASDAQ	BRID	Tue, Jun 16, 2015	9.95	10.48	10.00	10.07
5831	NASDAQ	BRID	Mon, Jun 15, 2015	10.99	10.94	9.92	10.44
5830	NASDAQ	BRID	Fri, Jun 12, 2015	10.44	10.81	10.44	10.81
5829	NASDAQ	BRID	Thu, Jun 11, 2015	9.94	10.50	9.94	10.08
5828	NASDAQ	BRID	Wed, Jun 10, 2015	9.81	9.85	9.33	9.33
5827	NASDAQ	BRID	Tue, Jun 9, 2015	9.26	10.10	8.86	9.61
5826	NASDAQ	BRID	Mon, Jun 8, 2015	8.35	9.28	8.35	9.06
5825	NASDAQ	BRID	Fri, Jun 5, 2015	7.78	8.16	7.78	7.93
5824	NASDAQ	BRID	Thu, Jun 4, 2015	7.95	8.13	7.73	7.86
5823	NASDAQ	BRID	Wed, Jun 3, 2015	7.36	7.87	7.36	7.85
5822	NASDAQ	BRID	Tue, Jun 2, 2015	7.65	7.86	7.65	7.73
5821	NASDAQ	BRID	Mon, Jun 1, 2015	7.98	7.92	7.85	7.86
5820	NASDAQ	BRID	Fri, May 29, 2015	7.95	7.95	7.50	7.88
5819	NASDAQ	BRID	Thu, May 28, 2015	7.85	7.85	7.58	7.63
5818	NASDAQ	BRID	Wed, May 27, 2015	7.65	7.78	7.50	7.78
5817	NASDAQ	BRID	Tue, May 26, 2015	7.80	7.80	7.70	7.70
5816	NASDAQ	BRID	Fri, May 22, 2015	7.68	8.09	7.68	7.82
5815	NASDAQ	BRID	Thu, May 21, 2015	7.62	7.69	7.62	7.69
5814	NASDAQ	BRID	Wed, May 20, 2015	7.51	7.75	7.54	7.63
5813	NASDAQ	BRID	Tue, May 19, 2015	7.62	7.53	7.32	7.53
5812	NASDAQ	BRID	Fri, May 15, 2015	7.82	8.01	7.70	7.98
5811	NASDAQ	BRID	Thu, May 14, 2015	7.55	7.89	7.54	7.89
5810	NASDAQ	BRID	Thu, May 7, 2015	7.83	7.38	7.38	7.38
5809	NASDAQ	BRID	Tue, May 5, 2015	8.08	8.19	8.08	8.19
5808	NASDAQ	BRID	Fri, May 1, 2015	8.07	8.08	8.07	8.08
5807	NASDAQ	BRID	Wed, Apr 29, 2015	8.07	8.30	7.73	8.29
5806	NASDAQ	BRID	Tue, Apr 28, 2015	8.39	8.48	8.39	8.48
5805	NASDAQ	BRID	Mon, Apr 27, 2015	8.28	8.34	8.02	8.34
5804	NASDAQ	BRID	Fri, Apr 24, 2015	8.35	8.35	8.30	8.30
5803	NASDAQ	BRID	Tue, Apr 21, 2015	8.50	8.30	8.30	8.30
5802	NASDAQ	BRID	Mon, Apr 20, 2015	8.03	8.65	8.03	8.65
5801	NASDAQ	BRID	Thu, Apr 16, 2015	7.55	8.50	7.52	8.00
5800	NASDAQ	BRID	Wed, Apr 15, 2015	8.26	8.26	8.26	8.26
5799	NASDAQ	BRID	Thu, Apr 2, 2015	7.96	8.07	7.96	8.06
5798	NASDAQ	BRID	Wed, Apr 1, 2015	8.15	8.27	7.66	7.80
5797	NASDAQ	BRID	Tue, Mar 31, 2015	8.40	8.40	7.78	8.01
5796	NASDAQ	BRID	Wed, Mar 25, 2015	7.97	7.89	7.68	7.89
5795	NASDAQ	BRID	Tue, Mar 24, 2015	7.68	7.85	7.64	7.85
5794	NASDAQ	BRID	Fri, Mar 20, 2015	8.00	7.50	7.50	7.50
5793	NASDAQ	BRID	Wed, Mar 18, 2015	7.90	8.01	7.61	7.83
5792	NASDAQ	BRID	Tue, Mar 17, 2015	8.42	8.40	7.85	7.85
5791	NASDAQ	BRID	Mon, Mar 16, 2015	7.89	7.90	7.76	7.80
5790	NASDAQ	BRID	Fri, Mar 13, 2015	7.79	8.05	7.60	8.03
5789	NASDAQ	BRID	Thu, Mar 12, 2015	7.56	0.00	0.00	7.77
5788	NASDAQ	BRID	Wed, Mar 11, 2015	7.69	8.45	7.69	7.77
5787	NASDAQ	BRID	Tue, Mar 10, 2015	7.56	7.64	7.45	7.64
5786	NASDAQ	BRID	Mon, Mar 9, 2015	7.60	7.68	7.55	7.68
5785	NASDAQ	BRID	Fri, Mar 6, 2015	7.65	7.76	7.56	7.76
5784	NASDAQ	BRID	Thu, Mar 5, 2015	7.65	7.72	7.66	7.72
5783	NASDAQ	BRID	Wed, Mar 4, 2015	7.75	7.77	7.75	7.75
5782	NASDAQ	BRID	Tue, Mar 3, 2015	7.90	8.08	7.74	7.84
5781	NASDAQ	BRID	Mon, Mar 2, 2015	7.42	7.86	7.61	7.75
5780	NASDAQ	BRID	Fri, Feb 27, 2015	7.65	7.85	7.66	7.83
5779	NASDAQ	BRID	Thu, Feb 26, 2015	7.63	7.75	7.64	7.75
5778	NASDAQ	BRID	Wed, Feb 25, 2015	7.95	8.15	7.58	8.00
5777	NASDAQ	BRID	Tue, Feb 24, 2015	7.65	7.77	7.49	7.66
5776	NASDAQ	BRID	Mon, Feb 23, 2015	7.47	7.93	7.46	7.59
5775	NASDAQ	BRID	Fri, Feb 20, 2015	7.72	7.75	7.58	7.58
5774	NASDAQ	BRID	Thu, Feb 19, 2015	7.55	7.63	7.55	7.57
5773	NASDAQ	BRID	Tue, Feb 17, 2015	7.63	7.57	7.57	7.57
5772	NASDAQ	BRID	Fri, Feb 13, 2015	7.51	7.55	7.51	7.55
5771	NASDAQ	BRID	Thu, Feb 12, 2015	7.51	7.60	7.31	7.59
5770	NASDAQ	BRID	Wed, Feb 11, 2015	7.63	7.72	7.53	7.56
5769	NASDAQ	BRID	Tue, Feb 10, 2015	7.53	7.66	7.52	7.66
5768	NASDAQ	BRID	Mon, Feb 9, 2015	7.64	7.73	7.52	7.70
5767	NASDAQ	BRID	Fri, Feb 6, 2015	7.84	7.86	7.84	7.86
5766	NASDAQ	BRID	Thu, Feb 5, 2015	7.83	7.85	7.75	7.75
5765	NASDAQ	BRID	Wed, Feb 4, 2015	7.65	8.15	7.62	7.80
5764	NASDAQ	BRID	Tue, Feb 3, 2015	7.71	8.00	7.60	8.00
5763	NASDAQ	BRID	Mon, Feb 2, 2015	7.74	7.74	7.74	7.74
5762	NASDAQ	BRID	Wed, Jan 28, 2015	8.00	7.51	7.51	7.51
5761	NASDAQ	BRID	Tue, Jan 27, 2015	7.85	7.92	7.85	7.92
5760	NASDAQ	BRID	Mon, Jan 26, 2015	8.30	8.67	8.27	8.65
5759	NASDAQ	BRID	Fri, Jan 23, 2015	7.90	8.67	7.90	7.90
5758	NASDAQ	BRID	Thu, Jan 22, 2015	8.36	8.36	8.35	8.35
5757	NASDAQ	BRID	Wed, Jan 21, 2015	7.54	8.45	7.54	8.30
5756	NASDAQ	BRID	Thu, Jan 15, 2015	7.95	7.95	7.95	7.95
5755	NASDAQ	BRID	Wed, Jan 14, 2015	7.49	7.63	7.49	7.60
5754	NASDAQ	BRID	Mon, Jan 12, 2015	7.73	7.73	7.21	7.21
5753	NASDAQ	BRID	Fri, Jan 9, 2015	7.90	7.95	7.50	7.95
5752	NASDAQ	BRID	Thu, Jan 8, 2015	7.71	7.94	7.16	7.34
5751	NASDAQ	BRID	Tue, Jan 6, 2015	7.75	7.75	7.71	7.71
5750	NASDAQ	BRID	Mon, Jan 5, 2015	7.75	8.20	7.09	8.05
5749	NASDAQ	BRID	Wed, Dec 31, 2014	7.11	7.75	7.10	7.75
5748	NASDAQ	BRID	Tue, Dec 30, 2014	7.38	7.41	7.37	7.37
5747	NASDAQ	BRID	Mon, Dec 29, 2014	7.06	7.75	7.06	7.55
5746	NASDAQ	BRID	Tue, Dec 23, 2014	7.15	7.29	7.01	7.01
5745	NASDAQ	BRID	Mon, Dec 22, 2014	7.50	7.52	7.43	7.46
5744	NASDAQ	BRID	Fri, Dec 19, 2014	7.72	7.64	7.60	7.63
5743	NASDAQ	BRID	Thu, Dec 18, 2014	7.84	7.73	7.73	7.73
5742	NASDAQ	BRID	Wed, Dec 17, 2014	7.90	7.95	7.80	7.81
5741	NASDAQ	BRID	Tue, Dec 16, 2014	7.50	7.54	7.26	7.54
5740	NASDAQ	BRID	Fri, Dec 12, 2014	7.45	7.50	7.45	7.50
5739	NASDAQ	BRID	Thu, Dec 11, 2014	7.01	7.01	7.01	7.01
5738	NASDAQ	BRID	Mon, Nov 24, 2014	7.76	8.04	7.65	7.65
5737	NASDAQ	BRID	Fri, Nov 21, 2014	7.75	7.80	7.75	7.75
5736	NASDAQ	BRID	Tue, Nov 18, 2014	7.75	7.75	7.75	7.75
5735	NASDAQ	BRID	Fri, Nov 14, 2014	8.00	8.00	8.00	8.00
5734	NASDAQ	BRID	Thu, Nov 13, 2014	7.80	7.80	7.80	7.80
5733	NASDAQ	BRID	Wed, Nov 12, 2014	7.80	7.80	7.80	7.80
5732	NASDAQ	BRID	Tue, Nov 11, 2014	7.90	7.90	7.90	7.90
5731	NASDAQ	BRID	Mon, Nov 10, 2014	8.40	8.40	7.90	7.90
5730	NASDAQ	BRID	Thu, Nov 6, 2014	8.24	8.25	7.75	7.75
5729	NASDAQ	BRID	Thu, Oct 30, 2014	8.25	8.25	8.25	8.25
5728	NASDAQ	BRID	Mon, Oct 27, 2014	8.58	8.58	8.58	8.58
5727	NASDAQ	BRID	Fri, Oct 17, 2014	8.50	8.50	8.50	8.50
5726	NASDAQ	BRID	Fri, Oct 10, 2014	8.49	8.49	8.46	8.49
5725	NASDAQ	BRID	Thu, Oct 9, 2014	8.49	8.49	8.49	8.49
5724	NASDAQ	BRID	Fri, Oct 3, 2014	7.85	7.85	7.85	7.85
5723	NASDAQ	BRID	Mon, Sep 29, 2014	7.87	7.87	7.87	7.87
5722	NASDAQ	BRID	Thu, Sep 25, 2014	7.96	7.96	7.96	7.96
5721	NASDAQ	BRID	Wed, Sep 24, 2014	7.92	8.15	7.92	8.10
5720	NASDAQ	BRID	Tue, Sep 23, 2014	8.14	8.14	8.14	8.14
5719	NASDAQ	BRID	Mon, Sep 22, 2014	8.03	8.27	8.02	8.27
5718	NASDAQ	BRID	Fri, Sep 19, 2014	7.92	8.18	7.90	7.90
5717	NASDAQ	BRID	Thu, Sep 18, 2014	7.99	7.99	7.90	7.95
5716	NASDAQ	BRID	Wed, Sep 17, 2014	7.85	8.54	7.85	8.54
5715	NASDAQ	BRID	Tue, Sep 16, 2014	7.89	8.22	7.90	8.12
5714	NASDAQ	BRID	Mon, Sep 15, 2014	7.92	8.27	7.88	8.07
5713	NASDAQ	BRID	Fri, Sep 12, 2014	8.12	8.12	8.12	8.12
5712	NASDAQ	BRID	Thu, Sep 11, 2014	8.07	8.07	8.07	8.07
5711	NASDAQ	BRID	Tue, Sep 9, 2014	7.86	7.91	7.86	7.91
5710	NASDAQ	BRID	Mon, Sep 8, 2014	7.97	8.11	8.11	8.11
5709	NASDAQ	BRID	Fri, Sep 5, 2014	8.02	8.15	8.02	8.14
5708	NASDAQ	BRID	Tue, Sep 2, 2014	8.00	8.01	7.99	7.99
5707	NASDAQ	BRID	Thu, Aug 28, 2014	7.97	8.02	7.95	8.01
5706	NASDAQ	BRID	Wed, Aug 27, 2014	8.33	8.07	7.94	8.03
5705	NASDAQ	BRID	Tue, Aug 26, 2014	8.28	8.11	7.94	8.00
5704	NASDAQ	BRID	Mon, Aug 25, 2014	8.15	8.25	7.76	7.81
5703	NASDAQ	BRID	Fri, Aug 22, 2014	8.11	8.35	8.04	8.04
5702	NASDAQ	BRID	Thu, Aug 21, 2014	8.23	8.60	8.06	8.07
5701	NASDAQ	BRID	Wed, Aug 20, 2014	8.30	8.30	8.06	8.20
5700	NASDAQ	BRID	Tue, Aug 19, 2014	8.58	8.80	8.24	8.24
5699	NASDAQ	BRID	Mon, Aug 18, 2014	8.28	8.28	7.75	8.04
5698	NASDAQ	BRID	Fri, Aug 15, 2014	8.34	8.35	8.32	8.35
5697	NASDAQ	BRID	Thu, Aug 14, 2014	8.00	8.71	7.98	8.43
5696	NASDAQ	BRID	Wed, Jul 30, 2014	8.00	7.83	7.77	7.77
5695	NASDAQ	BRID	Tue, Jul 29, 2014	7.86	7.90	7.75	7.90
5694	NASDAQ	BRID	Wed, Jul 16, 2014	7.78	7.78	7.78	7.78
5693	NASDAQ	BRID	Tue, Jul 15, 2014	8.30	8.52	8.52	8.52
5692	NASDAQ	BRID	Thu, Jul 10, 2014	8.33	8.36	8.30	8.30
5691	NASDAQ	BRID	Wed, Jul 9, 2014	8.51	8.52	8.50	8.50
5690	NASDAQ	BRID	Tue, Jul 8, 2014	8.31	8.91	8.28	8.66
5689	NASDAQ	BRID	Mon, Jul 7, 2014	7.00	9.55	7.00	9.03
5688	NASDAQ	BRID	Thu, Jul 3, 2014	8.05	7.81	7.79	7.79
5687	NASDAQ	BRID	Wed, Jul 2, 2014	8.20	8.20	8.14	8.14
5686	NASDAQ	BRID	Tue, Jul 1, 2014	8.15	8.15	8.15	8.15
5685	NASDAQ	BRID	Mon, Jun 30, 2014	8.05	8.05	8.05	8.05
5684	NASDAQ	BRID	Fri, Jun 27, 2014	8.50	8.00	7.93	8.00
5683	NASDAQ	BRID	Thu, Jun 26, 2014	7.88	8.00	8.00	8.00
5682	NASDAQ	BRID	Wed, Jun 25, 2014	8.04	8.04	7.81	7.81
5681	NASDAQ	BRID	Tue, Jun 24, 2014	8.35	8.35	8.04	8.04
5680	NASDAQ	BRID	Mon, Jun 23, 2014	8.59	8.59	8.55	8.55
5679	NASDAQ	BRID	Fri, Jun 20, 2014	8.87	8.55	8.51	8.51
5678	NASDAQ	BRID	Mon, Jun 16, 2014	8.90	8.90	8.90	8.90
5677	NASDAQ	BRID	Mon, Jun 9, 2014	9.09	9.09	9.09	9.09
5676	NASDAQ	BRID	Tue, Jun 3, 2014	9.11	9.11	9.10	9.11
5675	NASDAQ	BRID	Mon, Jun 2, 2014	8.85	9.17	8.85	9.11
5674	NASDAQ	BRID	Thu, May 29, 2014	8.85	8.85	8.85	8.85
5673	NASDAQ	BRID	Thu, May 22, 2014	9.75	9.75	8.85	8.85
5672	NASDAQ	BRID	Mon, May 12, 2014	9.81	9.81	9.81	9.81
5671	NASDAQ	BRID	Fri, May 9, 2014	9.79	9.79	9.75	9.75
5670	NASDAQ	BRID	Wed, May 7, 2014	9.90	9.92	9.77	9.77
5669	NASDAQ	BRID	Tue, May 6, 2014	9.75	9.75	9.75	9.75
5668	NASDAQ	BRID	Fri, May 2, 2014	9.81	9.85	9.80	9.85
5667	NASDAQ	BRID	Wed, Apr 30, 2014	10.07	10.07	10.07	10.07
5666	NASDAQ	BRID	Fri, Apr 25, 2014	9.87	9.87	9.87	9.87
5665	NASDAQ	BRID	Tue, Apr 22, 2014	9.81	9.81	9.81	9.81
5664	NASDAQ	BRID	Mon, Apr 21, 2014	10.09	10.09	9.83	10.00
5663	NASDAQ	BRID	Wed, Apr 16, 2014	9.82	9.82	9.82	9.82
5662	NASDAQ	BRID	Tue, Apr 15, 2014	10.05	10.05	10.00	10.00
5661	NASDAQ	BRID	Mon, Apr 14, 2014	9.90	9.98	9.90	9.93
5660	NASDAQ	BRID	Fri, Apr 11, 2014	9.91	9.96	9.90	9.93
5659	NASDAQ	BRID	Thu, Apr 10, 2014	9.90	9.98	9.89	9.97
5658	NASDAQ	BRID	Wed, Apr 9, 2014	9.90	10.00	9.90	9.93
5657	NASDAQ	BRID	Tue, Apr 8, 2014	9.81	10.02	9.81	9.90
5656	NASDAQ	BRID	Fri, Apr 4, 2014	9.89	9.96	9.83	9.90
5655	NASDAQ	BRID	Thu, Apr 3, 2014	9.83	9.93	9.83	9.87
5654	NASDAQ	BRID	Wed, Apr 2, 2014	9.82	9.82	9.82	9.82
5653	NASDAQ	BRID	Tue, Apr 1, 2014	10.04	10.04	9.96	9.99
5652	NASDAQ	BRID	Mon, Mar 31, 2014	9.88	10.00	9.87	10.00
5651	NASDAQ	BRID	Fri, Mar 28, 2014	9.84	9.84	9.84	9.84
5650	NASDAQ	BRID	Thu, Mar 27, 2014	10.14	10.14	10.00	10.00
5649	NASDAQ	BRID	Wed, Mar 26, 2014	10.17	10.32	10.15	10.17
5648	NASDAQ	BRID	Tue, Mar 25, 2014	10.14	10.14	10.14	10.14
5647	NASDAQ	BRID	Mon, Mar 24, 2014	10.01	10.18	10.01	10.10
5646	NASDAQ	BRID	Fri, Mar 21, 2014	10.00	10.20	10.00	10.02
5645	NASDAQ	BRID	Thu, Mar 20, 2014	10.10	10.25	10.10	10.12
5644	NASDAQ	BRID	Wed, Mar 19, 2014	10.05	10.05	10.05	10.05
5643	NASDAQ	BRID	Tue, Mar 18, 2014	10.42	10.42	10.00	10.00
5642	NASDAQ	BRID	Mon, Mar 17, 2014	10.10	10.11	9.91	10.11
5641	NASDAQ	BRID	Fri, Mar 14, 2014	10.20	10.20	10.10	10.10
5640	NASDAQ	BRID	Thu, Mar 13, 2014	9.96	10.22	9.80	10.18
5639	NASDAQ	BRID	Mon, Mar 10, 2014	10.50	10.50	10.20	10.20
5638	NASDAQ	BRID	Fri, Mar 7, 2014	10.04	10.04	10.04	10.04
5637	NASDAQ	BRID	Wed, Mar 5, 2014	9.77	10.00	9.68	10.00
5636	NASDAQ	BRID	Tue, Mar 4, 2014	9.66	10.11	9.66	9.86
5635	NASDAQ	BRID	Mon, Mar 3, 2014	10.09	10.59	9.65	9.86
5634	NASDAQ	BRID	Fri, Feb 28, 2014	10.59	10.63	9.70	9.70
5633	NASDAQ	BRID	Thu, Feb 27, 2014	9.55	10.20	9.55	9.72
5632	NASDAQ	BRID	Wed, Feb 26, 2014	9.56	9.56	9.56	9.56
5631	NASDAQ	BRID	Tue, Feb 25, 2014	9.72	9.72	9.72	9.72
5630	NASDAQ	BRID	Mon, Feb 24, 2014	9.72	9.72	9.72	9.72
5629	NASDAQ	BRID	Fri, Feb 21, 2014	9.78	9.78	9.59	9.59
5628	NASDAQ	BRID	Wed, Feb 19, 2014	9.99	9.99	9.99	9.99
5627	NASDAQ	BRID	Tue, Feb 18, 2014	9.62	9.56	9.56	9.56
5626	NASDAQ	BRID	Fri, Feb 14, 2014	9.73	9.82	9.70	9.81
5625	NASDAQ	BRID	Thu, Feb 13, 2014	10.00	10.00	9.71	9.71
5624	NASDAQ	BRID	Tue, Feb 11, 2014	9.60	9.70	9.60	9.70
5623	NASDAQ	BRID	Mon, Feb 10, 2014	9.66	10.00	9.60	9.60
5622	NASDAQ	BRID	Fri, Feb 7, 2014	9.55	9.83	9.55	9.67
5621	NASDAQ	BRID	Wed, Feb 5, 2014	9.57	9.61	9.57	9.61
5620	NASDAQ	BRID	Mon, Feb 3, 2014	9.70	9.81	9.62	9.71
5619	NASDAQ	BRID	Fri, Jan 31, 2014	9.55	9.55	9.55	9.55
5618	NASDAQ	BRID	Thu, Jan 30, 2014	9.70	9.70	9.69	9.69
5617	NASDAQ	BRID	Wed, Jan 29, 2014	9.57	9.67	9.67	9.67
5616	NASDAQ	BRID	Tue, Jan 28, 2014	9.59	9.75	9.56	9.56
5615	NASDAQ	BRID	Mon, Jan 27, 2014	9.52	9.62	9.46	9.62
5614	NASDAQ	BRID	Fri, Jan 24, 2014	9.46	9.52	9.46	9.52
5613	NASDAQ	BRID	Wed, Jan 22, 2014	10.00	10.00	9.97	9.97
5612	NASDAQ	BRID	Tue, Jan 21, 2014	9.60	9.46	9.46	9.46
5611	NASDAQ	BRID	Fri, Jan 17, 2014	9.57	9.65	9.65	9.65
5610	NASDAQ	BRID	Wed, Jan 15, 2014	10.14	10.18	10.00	10.00
5609	NASDAQ	BRID	Thu, Jan 9, 2014	10.07	10.07	10.07	10.07
5608	NASDAQ	BRID	Wed, Jan 8, 2014	10.16	10.16	10.10	10.12
5607	NASDAQ	BRID	Mon, Jan 6, 2014	10.17	10.17	9.61	9.61
5606	NASDAQ	BRID	Fri, Jan 3, 2014	10.16	10.16	10.16	10.16
5605	NASDAQ	BRID	Thu, Jan 2, 2014	9.55	9.55	9.55	9.55
5604	NASDAQ	BRID	Mon, Dec 30, 2013	9.63	9.66	9.55	9.58
5603	NASDAQ	BRID	Fri, Dec 27, 2013	9.69	10.00	9.69	10.00
5602	NASDAQ	BRID	Thu, Dec 26, 2013	9.55	9.76	9.60	9.76
5601	NASDAQ	BRID	Tue, Dec 24, 2013	9.62	9.62	9.57	9.57
5600	NASDAQ	BRID	Mon, Dec 23, 2013	9.58	9.75	9.58	9.65
5599	NASDAQ	BRID	Fri, Dec 20, 2013	9.89	9.55	9.55	9.55
5598	NASDAQ	BRID	Wed, Dec 18, 2013	9.62	9.85	9.62	9.85
5597	NASDAQ	BRID	Tue, Dec 17, 2013	9.63	9.71	9.59	9.59
5596	NASDAQ	BRID	Mon, Dec 16, 2013	10.18	10.18	10.18	10.18
5595	NASDAQ	BRID	Fri, Dec 13, 2013	9.59	9.71	9.56	9.60
5594	NASDAQ	BRID	Thu, Dec 12, 2013	9.56	9.90	9.56	9.60
5593	NASDAQ	BRID	Tue, Dec 10, 2013	9.56	9.93	9.93	9.93
5592	NASDAQ	BRID	Mon, Dec 9, 2013	10.00	10.01	9.95	9.95
5591	NASDAQ	BRID	Fri, Dec 6, 2013	9.99	10.00	9.99	10.00
5590	NASDAQ	BRID	Tue, Dec 3, 2013	9.99	9.99	9.98	9.99
5589	NASDAQ	BRID	Mon, Dec 2, 2013	9.98	10.01	9.97	9.99
5588	NASDAQ	BRID	Wed, Nov 27, 2013	10.00	10.00	9.56	9.56
5587	NASDAQ	BRID	Tue, Nov 26, 2013	9.61	9.61	9.57	9.58
5586	NASDAQ	BRID	Mon, Nov 25, 2013	9.70	9.71	9.58	9.58
5585	NASDAQ	BRID	Fri, Nov 22, 2013	9.91	9.91	9.65	9.70
5584	NASDAQ	BRID	Wed, Nov 20, 2013	9.66	9.96	9.96	9.96
5583	NASDAQ	BRID	Fri, Nov 15, 2013	9.58	9.58	9.58	9.58
5582	NASDAQ	BRID	Thu, Nov 14, 2013	9.50	9.50	9.50	9.50
5581	NASDAQ	BRID	Wed, Nov 13, 2013	9.76	9.76	9.36	9.36
5580	NASDAQ	BRID	Tue, Nov 12, 2013	9.77	9.77	9.70	9.75
5579	NASDAQ	BRID	Mon, Nov 11, 2013	9.73	9.73	9.37	9.37
5578	NASDAQ	BRID	Fri, Nov 8, 2013	9.70	9.70	9.70	9.70
5577	NASDAQ	BRID	Wed, Nov 6, 2013	9.53	9.53	9.53	9.53
5576	NASDAQ	BRID	Tue, Nov 5, 2013	9.59	9.76	9.49	9.52
5575	NASDAQ	BRID	Fri, Nov 1, 2013	9.54	9.54	9.54	9.54
5574	NASDAQ	BRID	Thu, Oct 31, 2013	9.85	10.09	9.62	10.09
5573	NASDAQ	BRID	Wed, Oct 30, 2013	9.60	10.10	9.50	9.52
5572	NASDAQ	BRID	Tue, Oct 29, 2013	9.67	10.22	9.67	9.87
5571	NASDAQ	BRID	Mon, Oct 28, 2013	10.03	10.03	9.56	9.56
5570	NASDAQ	BRID	Fri, Oct 25, 2013	10.27	10.27	10.01	10.01
5569	NASDAQ	BRID	Thu, Oct 24, 2013	9.95	10.70	9.95	10.40
5568	NASDAQ	BRID	Wed, Oct 23, 2013	10.03	10.30	10.03	10.30
5567	NASDAQ	BRID	Tue, Oct 22, 2013	9.89	10.27	9.89	10.05
5566	NASDAQ	BRID	Mon, Oct 21, 2013	10.61	11.00	9.52	9.56
5565	NASDAQ	BRID	Fri, Oct 18, 2013	11.38	11.43	10.51	10.51
5564	NASDAQ	BRID	Thu, Oct 17, 2013	12.39	12.39	12.39	12.39
5563	NASDAQ	BRID	Wed, Oct 16, 2013	11.77	11.77	11.77	11.77
5562	NASDAQ	BRID	Tue, Oct 15, 2013	11.65	11.90	11.60	11.90
5561	NASDAQ	BRID	Mon, Oct 14, 2013	11.39	11.80	11.39	11.62
5560	NASDAQ	BRID	Fri, Oct 11, 2013	11.02	11.89	11.02	11.89
5559	NASDAQ	BRID	Thu, Oct 10, 2013	9.88	11.39	9.80	11.39
5558	NASDAQ	BRID	Wed, Oct 9, 2013	10.01	10.31	9.82	9.82
5557	NASDAQ	BRID	Tue, Oct 8, 2013	10.36	10.44	9.89	10.16
5556	NASDAQ	BRID	Mon, Oct 7, 2013	10.37	10.37	10.37	10.37
5555	NASDAQ	BRID	Fri, Oct 4, 2013	10.51	10.51	10.51	10.51
5554	NASDAQ	BRID	Thu, Oct 3, 2013	10.98	11.40	10.25	10.56
5553	NASDAQ	BRID	Wed, Oct 2, 2013	10.61	11.05	10.61	10.99
5552	NASDAQ	BRID	Tue, Oct 1, 2013	9.98	10.55	9.98	10.55
5551	NASDAQ	BRID	Mon, Sep 30, 2013	9.46	9.68	9.43	9.68
5550	NASDAQ	BRID	Fri, Sep 27, 2013	9.10	9.46	9.10	9.43
5549	NASDAQ	BRID	Thu, Sep 26, 2013	9.19	9.48	8.96	9.01
5548	NASDAQ	BRID	Mon, Sep 23, 2013	9.44	9.44	9.02	9.06
5547	NASDAQ	BRID	Fri, Sep 20, 2013	9.08	9.28	8.96	9.28
5546	NASDAQ	BRID	Thu, Sep 19, 2013	9.10	9.21	8.99	8.99
5545	NASDAQ	BRID	Wed, Sep 18, 2013	8.99	8.99	8.99	8.99
5544	NASDAQ	BRID	Tue, Sep 17, 2013	9.14	9.14	9.00	9.04
5543	NASDAQ	BRID	Mon, Sep 16, 2013	9.19	9.41	8.51	9.05
5542	NASDAQ	BRID	Fri, Sep 13, 2013	9.15	9.44	9.03	9.12
5541	NASDAQ	BRID	Thu, Sep 12, 2013	8.99	9.90	8.95	9.28
5540	NASDAQ	BRID	Wed, Sep 11, 2013	8.99	9.49	8.95	9.02
5539	NASDAQ	BRID	Tue, Sep 10, 2013	8.99	9.00	8.95	8.95
5538	NASDAQ	BRID	Mon, Sep 9, 2013	9.26	9.28	8.96	9.01
5537	NASDAQ	BRID	Fri, Sep 6, 2013	9.30	9.30	9.26	9.27
5536	NASDAQ	BRID	Thu, Sep 5, 2013	9.00	9.18	8.90	9.18
5535	NASDAQ	BRID	Wed, Sep 4, 2013	8.96	9.05	8.85	8.85
5534	NASDAQ	BRID	Tue, Sep 3, 2013	8.92	8.95	8.87	8.94
5533	NASDAQ	BRID	Wed, Aug 28, 2013	8.59	8.78	8.59	8.78
5532	NASDAQ	BRID	Tue, Aug 27, 2013	8.69	8.69	8.69	8.69
5531	NASDAQ	BRID	Mon, Aug 26, 2013	8.48	8.79	8.48	8.78
5530	NASDAQ	BRID	Wed, Aug 21, 2013	8.59	8.59	8.59	8.59
5529	NASDAQ	BRID	Tue, Aug 20, 2013	8.48	8.90	8.10	8.60
5528	NASDAQ	BRID	Mon, Aug 19, 2013	8.99	9.02	8.09	8.09
5527	NASDAQ	BRID	Fri, Aug 16, 2013	8.99	9.05	8.45	9.05
5526	NASDAQ	BRID	Thu, Aug 15, 2013	8.77	8.99	8.23	8.99
5525	NASDAQ	BRID	Wed, Aug 14, 2013	8.84	8.93	7.87	8.88
5524	NASDAQ	BRID	Tue, Aug 13, 2013	8.07	8.69	8.07	8.69
5523	NASDAQ	BRID	Mon, Aug 12, 2013	7.91	7.98	7.91	7.98
5522	NASDAQ	BRID	Fri, Aug 9, 2013	7.67	7.89	7.66	7.80
5521	NASDAQ	BRID	Thu, Aug 8, 2013	7.42	7.65	7.42	7.65
5520	NASDAQ	BRID	Fri, Aug 2, 2013	7.32	7.31	7.25	7.31
5519	NASDAQ	BRID	Thu, Aug 1, 2013	7.26	7.45	7.26	7.43
5518	NASDAQ	BRID	Wed, Jul 31, 2013	7.46	7.38	7.30	7.38
5517	NASDAQ	BRID	Tue, Jul 30, 2013	7.46	7.45	7.34	7.40
5516	NASDAQ	BRID	Mon, Jul 29, 2013	7.41	7.46	7.33	7.36
5515	NASDAQ	BRID	Thu, Jul 25, 2013	7.35	7.32	7.32	7.32
5514	NASDAQ	BRID	Wed, Jul 24, 2013	7.55	7.60	7.32	7.44
5513	NASDAQ	BRID	Mon, Jul 22, 2013	7.53	7.57	7.32	7.57
5512	NASDAQ	BRID	Fri, Jul 19, 2013	7.51	7.69	7.31	7.43
5511	NASDAQ	BRID	Thu, Jul 18, 2013	7.60	7.60	7.60	7.60
5510	NASDAQ	BRID	Wed, Jul 17, 2013	7.41	7.41	7.41	7.41
5509	NASDAQ	BRID	Tue, Jul 16, 2013	7.23	7.40	7.07	7.40
5508	NASDAQ	BRID	Mon, Jul 15, 2013	7.50	7.49	7.19	7.37
5507	NASDAQ	BRID	Thu, Jul 11, 2013	7.66	7.70	7.49	7.49
5506	NASDAQ	BRID	Wed, Jul 10, 2013	7.10	7.30	7.10	7.25
5505	NASDAQ	BRID	Tue, Jul 9, 2013	7.11	7.11	7.11	7.11
5504	NASDAQ	BRID	Mon, Jul 8, 2013	7.21	7.21	7.21	7.21
5503	NASDAQ	BRID	Fri, Jul 5, 2013	7.40	7.40	7.06	7.40
5502	NASDAQ	BRID	Fri, Jun 28, 2013	7.28	7.28	7.05	7.11
5501	NASDAQ	BRID	Thu, Jun 27, 2013	7.39	7.39	7.24	7.24
5500	NASDAQ	BRID	Wed, Jun 26, 2013	7.34	7.34	7.34	7.34
5499	NASDAQ	BRID	Fri, Jun 21, 2013	7.20	7.17	7.17	7.17
5498	NASDAQ	BRID	Thu, Jun 20, 2013	7.09	7.28	7.05	7.06
5497	NASDAQ	BRID	Wed, Jun 19, 2013	7.07	7.20	7.07	7.20
5496	NASDAQ	BRID	Tue, Jun 18, 2013	7.05	7.19	7.05	7.19
5495	NASDAQ	BRID	Mon, Jun 17, 2013	7.09	7.09	7.06	7.06
5494	NASDAQ	BRID	Fri, Jun 14, 2013	7.25	7.25	7.25	7.25
5493	NASDAQ	BRID	Thu, Jun 13, 2013	7.07	7.34	7.07	7.33
5492	NASDAQ	BRID	Wed, Jun 12, 2013	7.07	7.20	7.07	7.20
5491	NASDAQ	BRID	Tue, Jun 11, 2013	7.34	7.34	7.34	7.34
5490	NASDAQ	BRID	Mon, Jun 10, 2013	7.30	7.75	7.16	7.29
5489	NASDAQ	BRID	Fri, Jun 7, 2013	7.64	7.64	7.27	7.27
5488	NASDAQ	BRID	Wed, Jun 5, 2013	7.26	7.60	7.26	7.43
5487	NASDAQ	BRID	Tue, Jun 4, 2013	7.44	7.62	7.45	7.55
5486	NASDAQ	BRID	Mon, Jun 3, 2013	7.61	7.63	7.61	7.62
5485	NASDAQ	BRID	Fri, May 31, 2013	7.55	7.90	7.55	7.89
5484	NASDAQ	BRID	Thu, May 30, 2013	7.20	7.75	7.20	7.27
5483	NASDAQ	BRID	Wed, May 29, 2013	7.25	7.56	7.06	7.21
5482	NASDAQ	BRID	Tue, May 28, 2013	7.21	7.11	7.01	7.11
5481	NASDAQ	BRID	Fri, May 24, 2013	7.23	7.23	7.16	7.17
5480	NASDAQ	BRID	Thu, May 23, 2013	7.04	7.34	7.00	7.04
5479	NASDAQ	BRID	Wed, May 22, 2013	7.37	7.37	7.30	7.30
5478	NASDAQ	BRID	Tue, May 21, 2013	7.00	7.50	7.01	7.50
5477	NASDAQ	BRID	Mon, May 20, 2013	7.15	7.11	6.60	7.11
5476	NASDAQ	BRID	Thu, May 16, 2013	7.25	7.25	7.20	7.20
5475	NASDAQ	BRID	Wed, May 15, 2013	7.75	7.75	7.70	7.70
5474	NASDAQ	BRID	Tue, May 14, 2013	7.11	7.13	7.11	7.13
5473	NASDAQ	BRID	Mon, May 13, 2013	7.14	7.14	7.14	7.14
5472	NASDAQ	BRID	Fri, May 10, 2013	7.35	7.36	7.23	7.23
5471	NASDAQ	BRID	Thu, May 9, 2013	7.40	7.51	7.40	7.40
5470	NASDAQ	BRID	Wed, May 8, 2013	7.76	7.40	7.40	7.40
5469	NASDAQ	BRID	Mon, May 6, 2013	7.41	7.62	7.40	7.62
5468	NASDAQ	BRID	Fri, May 3, 2013	7.70	7.70	7.40	7.40
5467	NASDAQ	BRID	Thu, May 2, 2013	7.63	7.76	7.40	7.40
5466	NASDAQ	BRID	Mon, Apr 29, 2013	7.56	7.58	7.56	7.58
5465	NASDAQ	BRID	Fri, Apr 26, 2013	8.25	8.25	8.25	8.25
5464	NASDAQ	BRID	Thu, Apr 25, 2013	8.30	8.30	8.10	8.25
5463	NASDAQ	BRID	Mon, Apr 22, 2013	8.25	8.25	8.25	8.25
5462	NASDAQ	BRID	Mon, Apr 15, 2013	8.50	8.50	8.47	8.47
5461	NASDAQ	BRID	Fri, Apr 12, 2013	8.15	8.46	8.15	8.46
5460	NASDAQ	BRID	Tue, Apr 9, 2013	8.00	8.00	8.00	8.00
5459	NASDAQ	BRID	Thu, Apr 4, 2013	8.18	8.40	8.02	8.02
5458	NASDAQ	BRID	Wed, Apr 3, 2013	8.36	8.36	8.33	8.33
5457	NASDAQ	BRID	Tue, Apr 2, 2013	8.13	8.13	8.13	8.13
5456	NASDAQ	BRID	Mon, Apr 1, 2013	8.07	8.07	8.07	8.07
5455	NASDAQ	BRID	Thu, Mar 28, 2013	8.37	8.39	8.01	8.03
5454	NASDAQ	BRID	Wed, Mar 27, 2013	8.00	8.00	8.00	8.00
5453	NASDAQ	BRID	Fri, Mar 22, 2013	8.01	8.01	8.01	8.01
5452	NASDAQ	BRID	Thu, Mar 21, 2013	8.00	8.00	8.00	8.00
5451	NASDAQ	BRID	Tue, Mar 19, 2013	7.71	8.25	7.71	8.00
5450	NASDAQ	BRID	Wed, Mar 13, 2013	8.10	8.71	7.51	7.54
5449	NASDAQ	BRID	Tue, Mar 12, 2013	7.83	7.83	7.40	7.40
5448	NASDAQ	BRID	Mon, Mar 11, 2013	7.87	7.87	7.87	7.87
5447	NASDAQ	BRID	Fri, Mar 8, 2013	7.88	8.70	7.88	7.88
5446	NASDAQ	BRID	Thu, Mar 7, 2013	7.83	7.83	7.83	7.83
5445	NASDAQ	BRID	Wed, Mar 6, 2013	7.83	7.84	7.83	7.84
5444	NASDAQ	BRID	Mon, Mar 4, 2013	8.70	8.70	8.65	8.65
5443	NASDAQ	BRID	Fri, Mar 1, 2013	7.88	7.88	7.88	7.88
5442	NASDAQ	BRID	Wed, Feb 27, 2013	7.98	8.74	7.80	7.89
5441	NASDAQ	BRID	Tue, Feb 26, 2013	7.99	8.00	7.98	7.98
5440	NASDAQ	BRID	Mon, Feb 25, 2013	7.92	7.92	7.83	7.83
5439	NASDAQ	BRID	Fri, Feb 22, 2013	8.20	8.40	7.95	7.95
5438	NASDAQ	BRID	Thu, Feb 21, 2013	7.57	7.79	7.57	7.79
5437	NASDAQ	BRID	Wed, Feb 20, 2013	7.24	7.40	7.19	7.21
5436	NASDAQ	BRID	Fri, Feb 15, 2013	6.98	7.20	6.91	7.20
5435	NASDAQ	BRID	Wed, Jan 30, 2013	6.58	6.61	6.50	6.50
5434	NASDAQ	BRID	Tue, Jan 29, 2013	6.51	6.54	6.51	6.54
5433	NASDAQ	BRID	Mon, Jan 28, 2013	6.51	6.51	6.51	6.51
5432	NASDAQ	BRID	Fri, Jan 25, 2013	6.48	6.48	6.48	6.48
5431	NASDAQ	BRID	Wed, Jan 23, 2013	7.00	7.00	6.97	6.97
5430	NASDAQ	BRID	Tue, Jan 15, 2013	6.97	6.97	6.51	6.70
5429	NASDAQ	BRID	Wed, Jan 9, 2013	7.01	7.01	7.01	7.01
5428	NASDAQ	BRID	Tue, Jan 8, 2013	6.71	6.71	6.71	6.71
5427	NASDAQ	BRID	Mon, Jan 7, 2013	6.71	6.71	6.71	6.71
5426	NASDAQ	BRID	Fri, Jan 4, 2013	6.80	6.81	6.80	6.81
5425	NASDAQ	BRID	Thu, Jan 3, 2013	6.80	6.80	6.80	6.80
5424	NASDAQ	BRID	Wed, Jan 2, 2013	6.90	6.90	6.90	6.90
5423	NASDAQ	BRID	Fri, Dec 28, 2012	6.81	6.81	6.81	6.81
5422	NASDAQ	BRID	Wed, Dec 26, 2012	6.82	6.82	6.82	6.82
5421	NASDAQ	BRID	Fri, Dec 21, 2012	6.97	6.97	6.97	6.97
5420	NASDAQ	BRID	Thu, Dec 20, 2012	7.10	7.10	7.10	7.10
5419	NASDAQ	BRID	Wed, Dec 19, 2012	7.13	7.13	6.82	6.84
5418	NASDAQ	BRID	Mon, Dec 17, 2012	7.13	7.13	6.89	6.89
5417	NASDAQ	BRID	Fri, Dec 14, 2012	6.74	6.74	6.71	6.72
5416	NASDAQ	BRID	Thu, Dec 13, 2012	6.73	6.73	6.72	6.73
5415	NASDAQ	BRID	Wed, Dec 12, 2012	6.85	6.85	6.72	6.78
5414	NASDAQ	BRID	Wed, Dec 5, 2012	6.97	6.97	6.96	6.96
5413	NASDAQ	BRID	Fri, Nov 30, 2012	6.95	6.95	6.95	6.95
5412	NASDAQ	BRID	Wed, Nov 21, 2012	6.77	6.88	6.77	6.88
5411	NASDAQ	BRID	Fri, Nov 16, 2012	6.86	6.86	6.86	6.86
5410	NASDAQ	BRID	Thu, Nov 15, 2012	6.70	6.70	6.70	6.70
5409	NASDAQ	BRID	Wed, Nov 14, 2012	6.72	6.72	6.70	6.70
5408	NASDAQ	BRID	Tue, Nov 13, 2012	6.80	6.80	6.78	6.78
5407	NASDAQ	BRID	Mon, Nov 12, 2012	6.75	6.75	6.63	6.63
5406	NASDAQ	BRID	Thu, Nov 1, 2012	6.86	6.86	6.86	6.86
5405	NASDAQ	BRID	Wed, Oct 31, 2012	6.94	6.95	6.94	6.95
5404	NASDAQ	BRID	Thu, Oct 25, 2012	6.62	6.98	6.62	6.95
5403	NASDAQ	BRID	Tue, Oct 23, 2012	6.75	6.75	6.75	6.75
5402	NASDAQ	BRID	Mon, Oct 22, 2012	6.62	6.75	6.61	6.75
5401	NASDAQ	BRID	Wed, Oct 17, 2012	6.59	6.60	6.58	6.60
5400	NASDAQ	BRID	Tue, Oct 16, 2012	6.38	6.50	6.38	6.45
5399	NASDAQ	BRID	Mon, Oct 15, 2012	6.40	6.40	6.40	6.40
5398	NASDAQ	BRID	Thu, Oct 11, 2012	6.70	6.70	6.44	6.44
5397	NASDAQ	BRID	Wed, Oct 10, 2012	6.72	6.72	6.27	6.27
5396	NASDAQ	BRID	Tue, Oct 9, 2012	6.80	6.80	6.43	6.72
5395	NASDAQ	BRID	Mon, Oct 8, 2012	6.61	6.96	6.61	6.88
5394	NASDAQ	BRID	Fri, Oct 5, 2012	6.84	6.84	6.59	6.59
5393	NASDAQ	BRID	Thu, Oct 4, 2012	6.65	6.67	6.19	6.62
5392	NASDAQ	BRID	Wed, Oct 3, 2012	6.87	7.00	6.62	6.99
5391	NASDAQ	BRID	Tue, Oct 2, 2012	6.52	6.64	6.52	6.64
5390	NASDAQ	BRID	Mon, Oct 1, 2012	7.02	7.02	6.68	6.68
5389	NASDAQ	BRID	Fri, Sep 28, 2012	7.15	7.16	7.15	7.16
5388	NASDAQ	BRID	Thu, Sep 27, 2012	6.66	7.10	6.66	6.95
5387	NASDAQ	BRID	Wed, Sep 26, 2012	6.57	6.64	6.57	6.58
5386	NASDAQ	BRID	Tue, Sep 25, 2012	6.40	6.65	6.21	6.50
5385	NASDAQ	BRID	Mon, Sep 24, 2012	6.39	6.52	6.04	6.10
5384	NASDAQ	BRID	Fri, Sep 21, 2012	7.64	7.69	6.08	6.08
5383	NASDAQ	BRID	Thu, Sep 20, 2012	7.58	7.64	7.52	7.54
5382	NASDAQ	BRID	Thu, Sep 13, 2012	7.66	7.66	7.66	7.66
5381	NASDAQ	BRID	Tue, Sep 11, 2012	7.89	7.89	7.51	7.51
5380	NASDAQ	BRID	Mon, Sep 10, 2012	7.85	7.85	7.85	7.85
5379	NASDAQ	BRID	Fri, Sep 7, 2012	7.75	7.78	7.74	7.74
5378	NASDAQ	BRID	Thu, Sep 6, 2012	7.65	7.75	7.63	7.75
5377	NASDAQ	BRID	Tue, Sep 4, 2012	7.50	7.50	7.50	7.50
5376	NASDAQ	BRID	Thu, Aug 30, 2012	7.50	7.50	7.50	7.50
5375	NASDAQ	BRID	Thu, Aug 23, 2012	7.52	7.94	7.52	7.94
5374	NASDAQ	BRID	Mon, Aug 20, 2012	7.59	8.08	7.59	8.08
5373	NASDAQ	BRID	Fri, Aug 17, 2012	7.53	7.53	7.50	7.50
5372	NASDAQ	BRID	Thu, Aug 16, 2012	7.52	7.60	7.50	7.60
5371	NASDAQ	BRID	Wed, Aug 15, 2012	7.52	7.52	7.52	7.52
5370	NASDAQ	BRID	Tue, Aug 14, 2012	7.57	7.57	7.50	7.50
5369	NASDAQ	BRID	Mon, Aug 13, 2012	7.50	7.50	7.50	7.50
5368	NASDAQ	BRID	Fri, Aug 10, 2012	7.53	7.53	7.50	7.50
5367	NASDAQ	BRID	Thu, Aug 9, 2012	7.52	7.55	7.52	7.52
5366	NASDAQ	BRID	Wed, Aug 8, 2012	7.60	7.63	7.60	7.60
5365	NASDAQ	BRID	Tue, Aug 7, 2012	7.64	7.64	7.64	7.64
5364	NASDAQ	BRID	Fri, Aug 3, 2012	7.61	7.61	7.60	7.60
5363	NASDAQ	BRID	Thu, Aug 2, 2012	7.60	7.60	7.60	7.60
5362	NASDAQ	BRID	Wed, Aug 1, 2012	7.70	7.70	7.70	7.70
5361	NASDAQ	BRID	Tue, Jul 31, 2012	7.80	7.80	7.80	7.80
5360	NASDAQ	BRID	Mon, Jul 30, 2012	7.92	7.92	7.92	7.92
5359	NASDAQ	BRID	Fri, Jul 27, 2012	7.91	8.04	7.91	8.03
5358	NASDAQ	BRID	Thu, Jul 26, 2012	7.92	8.09	7.92	7.94
5357	NASDAQ	BRID	Tue, Jul 24, 2012	8.29	8.29	8.29	8.29
5356	NASDAQ	BRID	Thu, Jul 19, 2012	8.13	8.36	8.13	8.15
5355	NASDAQ	BRID	Wed, Jul 18, 2012	8.00	8.45	8.00	8.28
5354	NASDAQ	BRID	Tue, Jul 17, 2012	8.15	8.50	8.00	8.41
5353	NASDAQ	BRID	Mon, Jul 16, 2012	8.38	8.39	8.18	8.20
5352	NASDAQ	BRID	Fri, Jul 13, 2012	7.85	8.50	7.85	8.35
5351	NASDAQ	BRID	Thu, Jul 12, 2012	8.10	8.10	7.96	8.05
5350	NASDAQ	BRID	Fri, Jul 6, 2012	7.90	7.90	7.80	7.82
5349	NASDAQ	BRID	Tue, Jul 3, 2012	7.75	7.75	7.75	7.75
5348	NASDAQ	BRID	Fri, Jun 29, 2012	7.61	7.61	7.61	7.61
5347	NASDAQ	BRID	Thu, Jun 28, 2012	7.76	7.80	7.62	7.62
5346	NASDAQ	BRID	Wed, Jun 27, 2012	8.01	8.10	7.31	7.75
5345	NASDAQ	BRID	Tue, Jun 26, 2012	7.98	8.15	7.98	8.15
5344	NASDAQ	BRID	Mon, Jun 25, 2012	7.84	7.86	7.84	7.86
5343	NASDAQ	BRID	Fri, Jun 22, 2012	7.84	7.84	7.84	7.84
5342	NASDAQ	BRID	Thu, Jun 21, 2012	7.79	7.79	7.79	7.79
5341	NASDAQ	BRID	Tue, Jun 19, 2012	7.91	7.98	7.91	7.98
5340	NASDAQ	BRID	Mon, Jun 18, 2012	7.81	8.36	7.81	7.90
5339	NASDAQ	BRID	Fri, Jun 15, 2012	8.85	8.85	7.79	7.97
5338	NASDAQ	BRID	Thu, Jun 14, 2012	8.13	8.60	8.13	8.60
5337	NASDAQ	BRID	Tue, Jun 12, 2012	8.29	8.30	8.25	8.30
5336	NASDAQ	BRID	Fri, Jun 8, 2012	8.75	8.75	8.75	8.75
5335	NASDAQ	BRID	Thu, Jun 7, 2012	8.79	8.79	8.79	8.79
5334	NASDAQ	BRID	Wed, Jun 6, 2012	8.89	8.89	8.75	8.75
5333	NASDAQ	BRID	Tue, Jun 5, 2012	8.98	9.00	8.98	9.00
5332	NASDAQ	BRID	Mon, Jun 4, 2012	9.11	9.11	8.80	8.80
5331	NASDAQ	BRID	Fri, Jun 1, 2012	9.12	9.12	9.12	9.12
5330	NASDAQ	BRID	Fri, May 25, 2012	9.01	9.18	9.01	9.18
5329	NASDAQ	BRID	Thu, May 24, 2012	8.81	9.16	8.81	9.01
5328	NASDAQ	BRID	Wed, May 23, 2012	9.50	9.50	8.80	8.80
5327	NASDAQ	BRID	Mon, May 21, 2012	9.43	9.43	8.80	9.30
5326	NASDAQ	BRID	Fri, May 18, 2012	8.80	9.50	8.80	9.49
5325	NASDAQ	BRID	Wed, May 9, 2012	9.49	9.49	8.78	8.78
5324	NASDAQ	BRID	Tue, May 8, 2012	9.42	9.45	9.42	9.45
5323	NASDAQ	BRID	Mon, May 7, 2012	8.80	9.50	8.80	8.82
5322	NASDAQ	BRID	Fri, May 4, 2012	9.05	9.07	9.05	9.07
5321	NASDAQ	BRID	Thu, May 3, 2012	9.02	9.10	9.02	9.05
5320	NASDAQ	BRID	Wed, May 2, 2012	9.01	9.01	9.01	9.01
5319	NASDAQ	BRID	Tue, May 1, 2012	8.75	8.75	8.75	8.75
5318	NASDAQ	BRID	Fri, Apr 27, 2012	9.71	9.71	9.71	9.71
5317	NASDAQ	BRID	Thu, Apr 26, 2012	9.55	9.59	9.44	9.59
5316	NASDAQ	BRID	Wed, Apr 25, 2012	9.45	9.45	9.45	9.45
5315	NASDAQ	BRID	Tue, Apr 24, 2012	9.42	9.42	9.42	9.42
5314	NASDAQ	BRID	Mon, Apr 23, 2012	9.46	9.55	9.35	9.42
5313	NASDAQ	BRID	Fri, Apr 20, 2012	8.70	9.73	8.70	9.60
5312	NASDAQ	BRID	Thu, Apr 19, 2012	9.31	9.43	8.55	8.63
5311	NASDAQ	BRID	Wed, Apr 18, 2012	9.46	9.46	9.46	9.46
5310	NASDAQ	BRID	Tue, Apr 17, 2012	9.57	9.57	9.57	9.57
5309	NASDAQ	BRID	Fri, Apr 13, 2012	9.42	9.60	8.50	9.57
5308	NASDAQ	BRID	Wed, Apr 11, 2012	9.11	9.75	9.11	9.74
5307	NASDAQ	BRID	Tue, Apr 10, 2012	8.80	8.95	8.80	8.95
5306	NASDAQ	BRID	Mon, Apr 9, 2012	9.18	9.23	8.83	9.16
5305	NASDAQ	BRID	Thu, Apr 5, 2012	9.02	9.21	8.91	9.17
5304	NASDAQ	BRID	Wed, Apr 4, 2012	8.78	9.11	8.78	9.00
5303	NASDAQ	BRID	Tue, Apr 3, 2012	9.14	9.15	9.12	9.13
5302	NASDAQ	BRID	Mon, Apr 2, 2012	9.14	9.14	9.14	9.14
5301	NASDAQ	BRID	Fri, Mar 30, 2012	9.60	9.60	8.31	8.75
5300	NASDAQ	BRID	Thu, Mar 29, 2012	8.05	8.05	8.00	8.00
5299	NASDAQ	BRID	Wed, Mar 28, 2012	8.30	8.45	8.08	8.08
5298	NASDAQ	BRID	Fri, Mar 23, 2012	8.30	8.41	8.27	8.39
5297	NASDAQ	BRID	Thu, Mar 22, 2012	8.59	8.60	8.41	8.46
5296	NASDAQ	BRID	Wed, Mar 21, 2012	8.27	8.75	8.27	8.40
5295	NASDAQ	BRID	Mon, Mar 19, 2012	8.30	8.30	8.30	8.30
5294	NASDAQ	BRID	Fri, Mar 16, 2012	8.34	8.34	8.34	8.34
5293	NASDAQ	BRID	Thu, Mar 15, 2012	8.38	8.38	8.31	8.31
5292	NASDAQ	BRID	Wed, Mar 14, 2012	8.35	8.40	8.35	8.40
5291	NASDAQ	BRID	Mon, Mar 12, 2012	8.27	8.27	8.27	8.27
5290	NASDAQ	BRID	Fri, Mar 9, 2012	8.42	8.42	8.27	8.29
5289	NASDAQ	BRID	Wed, Mar 7, 2012	8.50	8.70	8.42	8.70
5288	NASDAQ	BRID	Tue, Mar 6, 2012	8.72	8.72	8.55	8.55
5287	NASDAQ	BRID	Mon, Mar 5, 2012	8.63	8.63	8.60	8.60
5286	NASDAQ	BRID	Fri, Mar 2, 2012	8.68	8.68	8.68	8.68
5285	NASDAQ	BRID	Mon, Feb 27, 2012	8.78	8.89	8.78	8.81
5284	NASDAQ	BRID	Fri, Feb 24, 2012	8.72	9.20	8.70	8.79
5283	NASDAQ	BRID	Thu, Feb 23, 2012	9.55	9.55	8.26	8.64
5282	NASDAQ	BRID	Wed, Feb 22, 2012	9.75	9.95	9.48	9.48
5281	NASDAQ	BRID	Tue, Feb 21, 2012	9.84	9.94	9.81	9.94
5280	NASDAQ	BRID	Thu, Feb 16, 2012	9.75	10.06	9.75	10.06
5279	NASDAQ	BRID	Thu, Feb 9, 2012	9.65	10.24	9.65	9.99
5278	NASDAQ	BRID	Wed, Feb 8, 2012	9.81	9.93	9.65	9.92
5277	NASDAQ	BRID	Tue, Feb 7, 2012	9.87	9.87	9.83	9.83
5276	NASDAQ	BRID	Fri, Feb 3, 2012	10.25	10.28	10.00	10.00
5275	NASDAQ	BRID	Thu, Feb 2, 2012	10.06	10.48	9.86	10.30
5274	NASDAQ	BRID	Wed, Feb 1, 2012	10.80	11.00	10.11	10.26
5273	NASDAQ	BRID	Tue, Jan 31, 2012	10.10	11.31	10.10	11.16
5272	NASDAQ	BRID	Mon, Jan 30, 2012	10.62	10.62	10.05	10.35
5271	NASDAQ	BRID	Fri, Jan 27, 2012	9.99	10.66	9.99	10.46
5270	NASDAQ	BRID	Thu, Jan 26, 2012	11.00	11.00	9.77	9.77
5269	NASDAQ	BRID	Wed, Jan 25, 2012	10.36	11.01	10.36	11.01
5268	NASDAQ	BRID	Tue, Jan 24, 2012	10.07	10.07	10.02	10.02
5267	NASDAQ	BRID	Fri, Jan 20, 2012	10.15	10.16	9.46	10.04
5266	NASDAQ	BRID	Thu, Jan 19, 2012	9.60	10.00	9.60	10.00
5265	NASDAQ	BRID	Fri, Jan 6, 2012	9.99	10.00	9.99	10.00
5264	NASDAQ	BRID	Thu, Jan 5, 2012	9.96	9.96	9.89	9.90
5263	NASDAQ	BRID	Tue, Jan 3, 2012	9.70	9.70	9.70	9.70
5262	NASDAQ	BRID	Fri, Dec 30, 2011	9.36	9.85	9.26	9.60
5261	NASDAQ	BRID	Thu, Dec 29, 2011	9.51	9.51	9.35	9.35
5260	NASDAQ	BRID	Wed, Dec 28, 2011	9.70	9.73	9.52	9.60
5259	NASDAQ	BRID	Tue, Dec 27, 2011	9.42	9.62	9.35	9.37
5258	NASDAQ	BRID	Fri, Dec 23, 2011	9.20	10.00	9.20	9.60
5257	NASDAQ	BRID	Thu, Dec 22, 2011	9.52	9.55	9.49	9.55
5256	NASDAQ	BRID	Wed, Dec 21, 2011	9.36	9.54	9.15	9.54
5255	NASDAQ	BRID	Tue, Dec 20, 2011	9.04	9.49	8.51	9.13
5254	NASDAQ	BRID	Mon, Dec 19, 2011	9.00	9.34	8.56	9.04
5253	NASDAQ	BRID	Fri, Dec 16, 2011	8.90	9.32	8.90	9.20
5252	NASDAQ	BRID	Thu, Dec 15, 2011	8.72	9.00	8.72	9.00
5251	NASDAQ	BRID	Wed, Dec 14, 2011	8.76	8.90	8.64	8.70
5250	NASDAQ	BRID	Tue, Dec 13, 2011	8.69	8.83	8.69	8.78
5249	NASDAQ	BRID	Mon, Dec 12, 2011	8.46	8.62	8.43	8.62
5248	NASDAQ	BRID	Fri, Dec 9, 2011	8.33	8.65	8.33	8.65
5247	NASDAQ	BRID	Thu, Dec 8, 2011	8.25	8.51	8.25	8.46
5246	NASDAQ	BRID	Wed, Dec 7, 2011	8.26	8.69	8.25	8.25
5245	NASDAQ	BRID	Tue, Dec 6, 2011	8.31	8.61	8.27	8.27
5244	NASDAQ	BRID	Fri, Dec 2, 2011	8.79	8.79	8.23	8.23
5243	NASDAQ	BRID	Thu, Dec 1, 2011	8.38	8.79	8.37	8.65
5242	NASDAQ	BRID	Wed, Nov 30, 2011	8.51	8.51	8.36	8.36
5241	NASDAQ	BRID	Mon, Nov 28, 2011	8.62	8.62	8.44	8.49
5240	NASDAQ	BRID	Wed, Nov 23, 2011	8.45	8.50	8.29	8.41
5239	NASDAQ	BRID	Tue, Nov 22, 2011	8.70	8.70	8.26	8.31
5238	NASDAQ	BRID	Mon, Nov 21, 2011	8.75	8.95	8.74	8.95
5237	NASDAQ	BRID	Fri, Nov 18, 2011	8.50	8.83	8.36	8.75
5236	NASDAQ	BRID	Thu, Nov 17, 2011	8.51	8.51	8.51	8.51
5235	NASDAQ	BRID	Tue, Nov 15, 2011	8.61	8.66	8.51	8.66
5234	NASDAQ	BRID	Fri, Nov 11, 2011	9.16	9.16	8.91	8.92
5233	NASDAQ	BRID	Thu, Nov 10, 2011	8.64	9.26	8.64	9.26
5232	NASDAQ	BRID	Wed, Nov 9, 2011	8.96	8.96	8.61	8.61
5231	NASDAQ	BRID	Tue, Nov 8, 2011	8.95	9.08	8.95	9.05
5230	NASDAQ	BRID	Mon, Nov 7, 2011	9.29	9.29	8.96	8.96
5229	NASDAQ	BRID	Fri, Nov 4, 2011	8.93	9.46	8.86	9.46
5228	NASDAQ	BRID	Wed, Nov 2, 2011	9.25	9.25	9.25	9.25
5227	NASDAQ	BRID	Tue, Nov 1, 2011	8.84	8.98	8.80	8.93
5226	NASDAQ	BRID	Mon, Oct 31, 2011	8.94	9.65	8.79	9.65
5225	NASDAQ	BRID	Fri, Oct 28, 2011	9.37	9.65	8.94	9.33
5224	NASDAQ	BRID	Thu, Oct 27, 2011	9.36	9.43	8.94	9.43
5223	NASDAQ	BRID	Wed, Oct 26, 2011	8.89	9.31	8.89	9.31
5222	NASDAQ	BRID	Tue, Oct 18, 2011	9.13	9.13	8.90	8.90
5221	NASDAQ	BRID	Mon, Oct 17, 2011	9.20	9.20	9.20	9.20
5220	NASDAQ	BRID	Fri, Oct 14, 2011	9.29	9.54	9.13	9.13
5219	NASDAQ	BRID	Wed, Oct 12, 2011	9.67	9.67	9.16	9.41
5218	NASDAQ	BRID	Tue, Oct 11, 2011	9.40	9.45	9.14	9.14
5217	NASDAQ	BRID	Mon, Oct 10, 2011	9.33	9.80	9.33	9.59
5216	NASDAQ	BRID	Fri, Oct 7, 2011	9.50	9.54	9.21	9.54
5215	NASDAQ	BRID	Thu, Oct 6, 2011	9.55	9.69	9.51	9.57
5214	NASDAQ	BRID	Wed, Oct 5, 2011	9.56	9.56	9.56	9.56
5213	NASDAQ	BRID	Fri, Sep 30, 2011	9.12	9.35	9.12	9.33
5212	NASDAQ	BRID	Tue, Sep 27, 2011	9.15	9.19	8.96	9.18
5211	NASDAQ	BRID	Mon, Sep 26, 2011	9.17	9.26	9.15	9.15
5210	NASDAQ	BRID	Wed, Sep 21, 2011	9.24	9.71	9.15	9.30
5209	NASDAQ	BRID	Tue, Sep 20, 2011	9.16	9.22	9.16	9.22
5208	NASDAQ	BRID	Mon, Sep 19, 2011	9.15	9.27	9.15	9.27
5207	NASDAQ	BRID	Fri, Sep 16, 2011	9.05	9.69	9.05	9.31
5206	NASDAQ	BRID	Thu, Sep 15, 2011	9.16	9.16	9.16	9.16
5205	NASDAQ	BRID	Wed, Sep 14, 2011	9.26	9.26	9.26	9.26
5204	NASDAQ	BRID	Mon, Sep 12, 2011	9.43	9.50	9.37	9.37
5203	NASDAQ	BRID	Fri, Sep 9, 2011	9.96	9.96	9.22	9.50
5202	NASDAQ	BRID	Wed, Sep 7, 2011	9.30	9.77	9.30	9.77
5201	NASDAQ	BRID	Tue, Sep 6, 2011	9.95	9.95	9.15	9.37
5200	NASDAQ	BRID	Fri, Sep 2, 2011	9.55	9.73	9.48	9.73
5199	NASDAQ	BRID	Thu, Sep 1, 2011	10.20	10.20	9.50	9.74
5198	NASDAQ	BRID	Wed, Aug 31, 2011	9.50	10.80	9.50	10.15
5197	NASDAQ	BRID	Mon, Aug 29, 2011	9.50	9.68	9.50	9.68
5196	NASDAQ	BRID	Fri, Aug 26, 2011	9.76	10.25	8.95	9.55
5195	NASDAQ	BRID	Thu, Aug 25, 2011	10.30	10.30	9.45	9.75
5194	NASDAQ	BRID	Wed, Aug 24, 2011	9.36	10.31	8.95	10.31
5193	NASDAQ	BRID	Tue, Aug 23, 2011	9.46	9.79	7.69	9.34
5192	NASDAQ	BRID	Mon, Aug 22, 2011	10.10	10.14	9.51	9.90
5191	NASDAQ	BRID	Fri, Aug 19, 2011	10.99	10.99	10.10	10.18
5190	NASDAQ	BRID	Thu, Aug 18, 2011	10.25	10.32	9.47	9.47
5189	NASDAQ	BRID	Wed, Aug 17, 2011	10.49	10.49	10.49	10.49
5188	NASDAQ	BRID	Tue, Aug 16, 2011	9.79	10.30	9.79	9.94
5187	NASDAQ	BRID	Mon, Aug 15, 2011	10.11	10.25	10.11	10.25
5186	NASDAQ	BRID	Fri, Aug 12, 2011	9.74	10.11	9.52	9.85
5185	NASDAQ	BRID	Thu, Aug 11, 2011	9.91	10.55	9.77	9.89
5184	NASDAQ	BRID	Wed, Aug 10, 2011	9.66	10.45	9.66	9.91
5183	NASDAQ	BRID	Tue, Aug 9, 2011	9.52	10.60	9.52	9.80
5182	NASDAQ	BRID	Fri, Aug 5, 2011	9.40	9.81	9.40	9.78
5181	NASDAQ	BRID	Thu, Aug 4, 2011	10.62	10.65	8.78	9.40
5180	NASDAQ	BRID	Wed, Aug 3, 2011	10.68	10.80	10.68	10.80
5179	NASDAQ	BRID	Mon, Aug 1, 2011	11.10	11.10	11.09	11.10
5178	NASDAQ	BRID	Fri, Jul 29, 2011	11.01	11.10	11.01	11.05
5177	NASDAQ	BRID	Thu, Jul 28, 2011	11.50	11.50	11.02	11.03
5176	NASDAQ	BRID	Wed, Jul 27, 2011	11.12	11.12	11.12	11.12
5175	NASDAQ	BRID	Tue, Jul 26, 2011	11.20	11.39	10.71	11.17
5174	NASDAQ	BRID	Mon, Jul 25, 2011	11.75	11.75	11.20	11.20
5173	NASDAQ	BRID	Fri, Jul 22, 2011	11.18	11.71	11.18	11.40
5172	NASDAQ	BRID	Thu, Jul 21, 2011	11.85	12.18	11.85	12.01
5171	NASDAQ	BRID	Tue, Jul 19, 2011	11.53	11.65	11.50	11.58
5170	NASDAQ	BRID	Mon, Jul 18, 2011	12.06	12.06	12.00	12.00
5169	NASDAQ	BRID	Fri, Jul 15, 2011	11.80	12.40	11.80	12.15
5168	NASDAQ	BRID	Thu, Jul 14, 2011	11.84	12.35	11.47	11.76
5167	NASDAQ	BRID	Wed, Jul 13, 2011	10.75	11.78	10.75	11.58
5166	NASDAQ	BRID	Tue, Jul 12, 2011	10.69	11.51	10.69	11.10
5165	NASDAQ	BRID	Mon, Jul 11, 2011	10.47	10.95	10.47	10.66
5164	NASDAQ	BRID	Fri, Jul 8, 2011	10.49	10.84	10.49	10.68
5163	NASDAQ	BRID	Thu, Jul 7, 2011	10.38	10.88	10.38	10.58
5162	NASDAQ	BRID	Wed, Jul 6, 2011	10.53	10.69	10.52	10.60
5161	NASDAQ	BRID	Tue, Jul 5, 2011	10.42	11.04	10.42	10.81
5160	NASDAQ	BRID	Fri, Jul 1, 2011	10.48	10.79	10.48	10.65
5159	NASDAQ	BRID	Thu, Jun 30, 2011	10.50	11.20	10.40	10.73
5158	NASDAQ	BRID	Wed, Jun 29, 2011	9.74	10.76	9.60	10.55
5157	NASDAQ	BRID	Tue, Jun 28, 2011	8.60	9.96	8.60	9.79
5156	NASDAQ	BRID	Mon, Jun 27, 2011	8.89	10.32	8.74	9.35
5155	NASDAQ	BRID	Fri, Jun 24, 2011	7.58	9.28	7.58	8.99
5154	NASDAQ	BRID	Thu, Jun 23, 2011	6.94	8.40	6.94	7.54
5153	NASDAQ	BRID	Wed, Jun 22, 2011	7.33	7.40	7.24	7.36
5152	NASDAQ	BRID	Tue, Jun 21, 2011	7.39	7.40	7.13	7.40
5151	NASDAQ	BRID	Mon, Jun 20, 2011	7.08	7.40	7.08	7.40
5150	NASDAQ	BRID	Fri, Jun 17, 2011	7.06	7.40	7.06	7.11
5149	NASDAQ	BRID	Thu, Jun 16, 2011	6.91	7.25	6.91	7.04
5148	NASDAQ	BRID	Wed, Jun 15, 2011	7.01	7.30	6.80	6.93
5147	NASDAQ	BRID	Tue, Jun 14, 2011	6.87	7.20	6.87	7.12
5146	NASDAQ	BRID	Mon, Jun 13, 2011	7.18	7.63	6.80	6.84
5145	NASDAQ	BRID	Fri, Jun 10, 2011	7.29	7.61	7.01	7.18
5144	NASDAQ	BRID	Thu, Jun 9, 2011	7.10	7.54	7.10	7.38
5143	NASDAQ	BRID	Wed, Jun 8, 2011	7.24	7.25	7.02	7.03
5142	NASDAQ	BRID	Tue, Jun 7, 2011	7.12	7.74	7.12	7.29
5141	NASDAQ	BRID	Mon, Jun 6, 2011	7.75	7.77	7.04	7.04
5140	NASDAQ	BRID	Fri, Jun 3, 2011	8.03	8.09	7.73	7.73
5139	NASDAQ	BRID	Thu, Jun 2, 2011	8.01	8.16	8.01	8.10
5138	NASDAQ	BRID	Wed, Jun 1, 2011	8.33	8.54	7.97	7.97
5137	NASDAQ	BRID	Tue, May 31, 2011	8.59	8.76	8.27	8.47
5136	NASDAQ	BRID	Fri, May 27, 2011	9.20	9.37	8.48	8.62
5135	NASDAQ	BRID	Thu, May 26, 2011	9.03	9.03	8.85	8.89
5134	NASDAQ	BRID	Wed, May 25, 2011	9.13	9.13	8.77	8.98
5133	NASDAQ	BRID	Tue, May 24, 2011	8.82	9.06	8.79	8.79
5132	NASDAQ	BRID	Mon, May 23, 2011	8.62	9.12	8.62	8.82
5131	NASDAQ	BRID	Fri, May 20, 2011	8.49	8.83	8.49	8.77
5130	NASDAQ	BRID	Thu, May 19, 2011	8.54	8.76	8.42	8.48
5129	NASDAQ	BRID	Wed, May 18, 2011	8.76	8.76	8.38	8.51
5128	NASDAQ	BRID	Tue, May 17, 2011	8.91	9.08	8.73	8.73
5127	NASDAQ	BRID	Mon, May 16, 2011	9.18	9.11	8.77	8.77
5126	NASDAQ	BRID	Fri, May 13, 2011	9.50	9.50	9.17	9.20
5125	NASDAQ	BRID	Thu, May 12, 2011	9.37	9.40	9.37	9.40
5124	NASDAQ	BRID	Wed, May 11, 2011	9.62	9.62	9.40	9.40
5123	NASDAQ	BRID	Tue, May 10, 2011	9.67	9.70	9.64	9.68
5122	NASDAQ	BRID	Mon, May 9, 2011	9.63	9.72	9.62	9.68
5121	NASDAQ	BRID	Fri, May 6, 2011	9.81	9.81	9.62	9.75
5120	NASDAQ	BRID	Thu, May 5, 2011	9.66	9.80	9.66	9.77
5119	NASDAQ	BRID	Wed, May 4, 2011	9.78	9.85	9.63	9.63
5118	NASDAQ	BRID	Tue, May 3, 2011	9.76	9.81	9.75	9.75
5117	NASDAQ	BRID	Mon, May 2, 2011	10.25	10.25	9.77	9.96
5116	NASDAQ	BRID	Fri, Apr 29, 2011	10.25	10.25	10.19	10.24
5115	NASDAQ	BRID	Thu, Apr 28, 2011	10.29	10.36	10.24	10.26
5114	NASDAQ	BRID	Wed, Apr 27, 2011	10.38	10.39	10.29	10.38
5113	NASDAQ	BRID	Tue, Apr 26, 2011	10.30	10.45	10.30	10.44
5112	NASDAQ	BRID	Mon, Apr 25, 2011	10.38	10.43	10.34	10.40
5111	NASDAQ	BRID	Thu, Apr 21, 2011	10.54	10.69	10.37	10.44
5110	NASDAQ	BRID	Wed, Apr 20, 2011	10.58	10.68	10.50	10.50
5109	NASDAQ	BRID	Tue, Apr 19, 2011	10.81	10.96	10.16	10.40
5108	NASDAQ	BRID	Mon, Apr 18, 2011	10.76	11.05	10.76	10.76
5107	NASDAQ	BRID	Fri, Apr 15, 2011	10.79	11.10	10.79	11.10
5106	NASDAQ	BRID	Thu, Apr 14, 2011	10.77	11.06	10.76	10.76
5105	NASDAQ	BRID	Wed, Apr 13, 2011	11.08	10.96	10.85	10.85
5104	NASDAQ	BRID	Tue, Apr 12, 2011	11.18	11.44	11.01	11.01
5103	NASDAQ	BRID	Mon, Apr 11, 2011	11.27	11.42	11.13	11.20
5102	NASDAQ	BRID	Fri, Apr 8, 2011	11.22	11.22	11.22	11.22
5101	NASDAQ	BRID	Thu, Apr 7, 2011	11.77	11.77	11.22	11.54
5100	NASDAQ	BRID	Tue, Apr 5, 2011	11.48	11.84	11.48	11.84
5099	NASDAQ	BRID	Mon, Apr 4, 2011	11.43	11.43	11.43	11.43
5098	NASDAQ	BRID	Fri, Apr 1, 2011	11.31	11.36	11.31	11.36
5097	NASDAQ	BRID	Thu, Mar 31, 2011	11.45	11.93	11.12	11.21
5096	NASDAQ	BRID	Wed, Mar 30, 2011	11.47	11.47	11.47	11.47
5095	NASDAQ	BRID	Tue, Mar 29, 2011	11.33	11.45	11.11	11.45
5094	NASDAQ	BRID	Mon, Mar 28, 2011	11.19	11.39	10.75	11.39
5093	NASDAQ	BRID	Fri, Mar 25, 2011	11.28	11.48	11.08	11.18
5092	NASDAQ	BRID	Thu, Mar 24, 2011	11.17	11.32	11.17	11.32
5091	NASDAQ	BRID	Wed, Mar 23, 2011	10.80	11.49	10.80	11.11
5090	NASDAQ	BRID	Tue, Mar 22, 2011	11.29	11.29	10.95	11.18
5089	NASDAQ	BRID	Mon, Mar 21, 2011	11.49	11.49	10.94	11.20
5088	NASDAQ	BRID	Fri, Mar 18, 2011	10.92	11.35	10.92	11.35
5087	NASDAQ	BRID	Thu, Mar 17, 2011	10.98	11.00	10.88	10.94
5086	NASDAQ	BRID	Wed, Mar 16, 2011	10.94	11.20	10.84	10.84
5085	NASDAQ	BRID	Tue, Mar 15, 2011	10.83	10.84	10.83	10.84
5084	NASDAQ	BRID	Mon, Mar 14, 2011	11.00	11.25	11.00	11.00
5083	NASDAQ	BRID	Thu, Mar 10, 2011	11.40	11.40	11.00	11.00
5082	NASDAQ	BRID	Wed, Mar 9, 2011	11.48	11.48	11.48	11.48
5081	NASDAQ	BRID	Tue, Mar 8, 2011	11.48	11.48	11.30	11.40
5080	NASDAQ	BRID	Mon, Mar 7, 2011	11.11	11.46	11.01	11.18
5079	NASDAQ	BRID	Fri, Mar 4, 2011	11.78	11.96	11.76	11.76
5078	NASDAQ	BRID	Thu, Mar 3, 2011	11.40	11.74	11.40	11.74
5077	NASDAQ	BRID	Wed, Mar 2, 2011	11.30	11.74	11.28	11.68
5076	NASDAQ	BRID	Tue, Mar 1, 2011	11.50	11.50	11.29	11.30
5075	NASDAQ	BRID	Mon, Feb 28, 2011	12.08	12.08	11.36	11.36
5074	NASDAQ	BRID	Fri, Feb 25, 2011	11.32	11.99	11.32	11.99
5073	NASDAQ	BRID	Thu, Feb 24, 2011	11.10	11.38	11.10	11.38
5072	NASDAQ	BRID	Wed, Feb 23, 2011	11.50	11.50	11.11	11.11
5071	NASDAQ	BRID	Tue, Feb 22, 2011	11.17	11.42	11.17	11.42
5070	NASDAQ	BRID	Fri, Feb 18, 2011	11.69	11.69	11.06	11.22
5069	NASDAQ	BRID	Thu, Feb 17, 2011	11.74	11.74	11.74	11.74
5068	NASDAQ	BRID	Wed, Feb 16, 2011	11.54	11.54	11.54	11.54
5067	NASDAQ	BRID	Tue, Feb 15, 2011	11.10	11.36	11.10	11.24
5066	NASDAQ	BRID	Mon, Feb 14, 2011	11.20	11.21	11.00	11.00
5065	NASDAQ	BRID	Fri, Feb 11, 2011	11.12	11.45	11.05	11.31
5064	NASDAQ	BRID	Thu, Feb 10, 2011	11.59	11.75	11.17	11.17
5063	NASDAQ	BRID	Wed, Feb 9, 2011	11.32	11.65	11.09	11.09
5062	NASDAQ	BRID	Tue, Feb 8, 2011	11.80	11.80	11.20	11.27
5061	NASDAQ	BRID	Mon, Feb 7, 2011	11.45	11.49	11.14	11.32
5060	NASDAQ	BRID	Fri, Feb 4, 2011	11.75	11.75	11.69	11.74
5059	NASDAQ	BRID	Wed, Feb 2, 2011	11.93	12.06	11.55	11.68
5058	NASDAQ	BRID	Tue, Feb 1, 2011	12.19	12.19	12.00	12.01
5057	NASDAQ	BRID	Mon, Jan 31, 2011	11.45	12.16	11.45	11.98
5056	NASDAQ	BRID	Fri, Jan 28, 2011	12.12	12.75	11.50	11.50
5055	NASDAQ	BRID	Thu, Jan 27, 2011	12.38	12.38	12.24	12.38
5054	NASDAQ	BRID	Wed, Jan 26, 2011	12.27	12.41	12.27	12.36
5053	NASDAQ	BRID	Tue, Jan 25, 2011	12.26	12.30	12.20	12.20
5052	NASDAQ	BRID	Mon, Jan 24, 2011	12.80	12.80	12.15	12.15
5051	NASDAQ	BRID	Fri, Jan 21, 2011	12.73	12.73	12.24	12.31
5050	NASDAQ	BRID	Thu, Jan 20, 2011	12.53	13.40	12.53	12.65
5049	NASDAQ	BRID	Wed, Jan 19, 2011	12.40	13.79	12.11	12.52
5048	NASDAQ	BRID	Fri, Jan 14, 2011	12.44	13.60	12.40	12.41
5047	NASDAQ	BRID	Thu, Jan 13, 2011	12.19	12.22	12.00	12.01
5046	NASDAQ	BRID	Wed, Jan 12, 2011	12.55	12.55	12.04	12.04
5045	NASDAQ	BRID	Tue, Jan 11, 2011	12.80	12.90	12.55	12.55
5044	NASDAQ	BRID	Mon, Jan 10, 2011	13.50	13.50	12.80	12.80
5043	NASDAQ	BRID	Fri, Jan 7, 2011	12.68	13.35	12.68	13.25
5042	NASDAQ	BRID	Thu, Jan 6, 2011	13.80	13.92	13.69	13.92
5041	NASDAQ	BRID	Wed, Jan 5, 2011	14.00	14.25	14.00	14.25
5040	NASDAQ	BRID	Tue, Jan 4, 2011	13.57	14.49	13.57	14.03
5039	NASDAQ	BRID	Mon, Jan 3, 2011	14.25	14.25	13.36	13.60
5038	NASDAQ	BRID	Fri, Dec 31, 2010	14.25	14.25	14.25	14.25
5037	NASDAQ	BRID	Thu, Dec 30, 2010	13.93	14.25	13.92	14.15
5036	NASDAQ	BRID	Wed, Dec 29, 2010	13.64	13.90	13.63	13.90
5035	NASDAQ	BRID	Tue, Dec 28, 2010	13.15	13.95	12.78	13.81
5034	NASDAQ	BRID	Mon, Dec 27, 2010	12.37	13.89	12.37	13.89
5033	NASDAQ	BRID	Wed, Dec 22, 2010	13.33	13.90	12.25	13.08
5032	NASDAQ	BRID	Tue, Dec 21, 2010	13.32	13.32	12.95	13.14
5031	NASDAQ	BRID	Mon, Dec 20, 2010	13.33	13.33	12.63	12.63
5030	NASDAQ	BRID	Fri, Dec 17, 2010	12.35	13.03	12.35	12.81
5029	NASDAQ	BRID	Thu, Dec 16, 2010	12.06	13.02	12.02	13.02
5028	NASDAQ	BRID	Wed, Dec 15, 2010	12.67	12.90	12.27	12.52
5027	NASDAQ	BRID	Tue, Dec 14, 2010	12.15	12.71	12.01	12.66
5026	NASDAQ	BRID	Mon, Dec 13, 2010	12.69	13.19	12.69	12.70
5025	NASDAQ	BRID	Fri, Dec 10, 2010	13.21	13.21	11.94	12.58
5024	NASDAQ	BRID	Thu, Dec 9, 2010	12.82	12.82	12.12	12.32
5023	NASDAQ	BRID	Tue, Dec 7, 2010	12.41	13.33	12.41	13.32
5022	NASDAQ	BRID	Mon, Dec 6, 2010	12.27	12.40	11.90	12.39
5021	NASDAQ	BRID	Fri, Dec 3, 2010	13.90	13.90	12.41	12.47
5020	NASDAQ	BRID	Thu, Dec 2, 2010	13.02	13.02	12.28	12.39
5019	NASDAQ	BRID	Wed, Dec 1, 2010	12.96	13.34	12.25	12.63
5018	NASDAQ	BRID	Tue, Nov 30, 2010	12.57	13.89	12.57	12.70
5017	NASDAQ	BRID	Mon, Nov 29, 2010	12.46	13.18	12.09	13.18
5016	NASDAQ	BRID	Fri, Nov 26, 2010	11.80	13.97	11.80	12.47
5015	NASDAQ	BRID	Wed, Nov 24, 2010	11.96	12.38	11.23	11.85
5014	NASDAQ	BRID	Tue, Nov 23, 2010	11.64	11.66	11.10	11.37
5013	NASDAQ	BRID	Mon, Nov 22, 2010	11.80	11.89	11.31	11.66
5012	NASDAQ	BRID	Fri, Nov 19, 2010	11.84	12.04	11.55	11.76
5011	NASDAQ	BRID	Thu, Nov 18, 2010	12.00	12.00	11.50	11.94
5010	NASDAQ	BRID	Wed, Nov 17, 2010	11.46	11.91	11.01	11.91
5009	NASDAQ	BRID	Tue, Nov 16, 2010	11.75	11.75	11.55	11.55
5008	NASDAQ	BRID	Mon, Nov 15, 2010	11.78	12.00	11.75	11.81
5007	NASDAQ	BRID	Fri, Nov 12, 2010	12.15	12.15	11.80	11.80
5006	NASDAQ	BRID	Thu, Nov 11, 2010	12.31	12.41	11.59	11.91
5005	NASDAQ	BRID	Wed, Nov 10, 2010	12.40	12.56	12.06	12.45
5004	NASDAQ	BRID	Tue, Nov 9, 2010	13.05	13.05	12.92	12.92
5003	NASDAQ	BRID	Mon, Nov 8, 2010	13.49	13.49	12.71	13.25
5002	NASDAQ	BRID	Fri, Nov 5, 2010	13.23	13.24	13.14	13.14
5001	NASDAQ	BRID	Thu, Nov 4, 2010	13.28	13.28	13.01	13.24
5000	NASDAQ	BRID	Wed, Nov 3, 2010	12.90	13.00	12.07	13.00
4999	NASDAQ	BRID	Tue, Nov 2, 2010	12.83	12.96	12.83	12.96
4998	NASDAQ	BRID	Mon, Nov 1, 2010	12.58	12.97	12.01	12.52
4997	NASDAQ	BRID	Fri, Oct 29, 2010	12.81	13.43	12.13	12.29
4996	NASDAQ	BRID	Thu, Oct 28, 2010	13.69	13.69	12.81	12.81
4995	NASDAQ	BRID	Wed, Oct 27, 2010	12.97	13.02	12.75	12.75
4994	NASDAQ	BRID	Tue, Oct 26, 2010	13.03	13.03	13.03	13.03
4993	NASDAQ	BRID	Mon, Oct 25, 2010	13.02	13.02	13.02	13.02
4992	NASDAQ	BRID	Thu, Oct 21, 2010	12.86	12.86	12.35	12.35
4991	NASDAQ	BRID	Wed, Oct 20, 2010	12.85	12.85	12.85	12.85
4990	NASDAQ	BRID	Tue, Oct 19, 2010	12.21	12.21	12.13	12.13
4989	NASDAQ	BRID	Mon, Oct 18, 2010	12.39	12.39	12.39	12.39
4988	NASDAQ	BRID	Fri, Oct 15, 2010	12.56	12.56	12.43	12.56
4987	NASDAQ	BRID	Thu, Oct 14, 2010	12.19	12.19	12.02	12.09
4986	NASDAQ	BRID	Wed, Oct 13, 2010	12.22	12.22	12.00	12.16
4985	NASDAQ	BRID	Tue, Oct 12, 2010	11.49	12.42	11.48	11.90
4984	NASDAQ	BRID	Fri, Oct 8, 2010	11.92	12.20	11.92	12.15
4983	NASDAQ	BRID	Thu, Oct 7, 2010	11.87	12.06	11.87	11.91
4982	NASDAQ	BRID	Wed, Oct 6, 2010	13.28	13.28	12.39	12.43
4981	NASDAQ	BRID	Tue, Oct 5, 2010	12.56	13.40	12.56	13.38
4980	NASDAQ	BRID	Mon, Oct 4, 2010	12.67	12.67	12.67	12.67
4979	NASDAQ	BRID	Fri, Oct 1, 2010	12.76	12.76	12.76	12.76
4978	NASDAQ	BRID	Thu, Sep 30, 2010	13.07	13.94	12.76	12.83
4977	NASDAQ	BRID	Wed, Sep 29, 2010	11.75	13.32	11.55	13.17
4976	NASDAQ	BRID	Tue, Sep 28, 2010	13.08	13.08	12.89	12.89
4975	NASDAQ	BRID	Mon, Sep 27, 2010	13.09	13.09	12.58	12.58
4974	NASDAQ	BRID	Fri, Sep 24, 2010	11.40	13.15	11.40	13.15
4973	NASDAQ	BRID	Thu, Sep 23, 2010	12.87	12.87	12.01	12.02
4972	NASDAQ	BRID	Wed, Sep 22, 2010	12.75	13.09	12.75	12.94
4971	NASDAQ	BRID	Tue, Sep 21, 2010	13.38	13.41	12.57	12.66
4970	NASDAQ	BRID	Mon, Sep 20, 2010	12.47	13.96	12.20	13.50
4969	NASDAQ	BRID	Fri, Sep 17, 2010	11.70	11.93	11.52	11.56
4968	NASDAQ	BRID	Thu, Sep 16, 2010	11.52	11.54	11.52	11.54
4967	NASDAQ	BRID	Wed, Sep 15, 2010	11.61	11.64	11.56	11.64
4966	NASDAQ	BRID	Tue, Sep 14, 2010	11.64	11.66	11.59	11.59
4965	NASDAQ	BRID	Mon, Sep 13, 2010	12.15	12.28	12.03	12.28
4964	NASDAQ	BRID	Fri, Sep 10, 2010	11.56	12.11	11.56	12.11
4963	NASDAQ	BRID	Thu, Sep 9, 2010	12.02	12.08	11.88	11.88
4962	NASDAQ	BRID	Wed, Sep 8, 2010	11.90	12.68	11.90	12.47
4961	NASDAQ	BRID	Tue, Sep 7, 2010	12.96	12.96	12.60	12.60
4960	NASDAQ	BRID	Fri, Sep 3, 2010	11.74	12.61	11.74	12.61
4959	NASDAQ	BRID	Thu, Sep 2, 2010	12.27	12.27	11.50	12.19
4958	NASDAQ	BRID	Wed, Sep 1, 2010	11.95	12.19	11.50	12.19
4957	NASDAQ	BRID	Tue, Aug 31, 2010	12.35	12.35	11.56	11.76
4956	NASDAQ	BRID	Mon, Aug 30, 2010	12.94	12.94	12.40	12.40
4955	NASDAQ	BRID	Fri, Aug 27, 2010	12.95	12.95	12.35	12.50
4954	NASDAQ	BRID	Thu, Aug 26, 2010	13.00	13.00	12.91	12.91
4953	NASDAQ	BRID	Wed, Aug 25, 2010	12.58	13.21	12.24	13.21
4952	NASDAQ	BRID	Tue, Aug 24, 2010	13.35	13.35	12.53	12.53
4951	NASDAQ	BRID	Mon, Aug 23, 2010	13.14	13.14	12.67	12.70
4950	NASDAQ	BRID	Fri, Aug 20, 2010	12.84	13.77	12.84	13.16
4949	NASDAQ	BRID	Thu, Aug 19, 2010	13.93	13.93	12.63	12.63
4948	NASDAQ	BRID	Tue, Aug 17, 2010	13.01	14.19	13.01	13.93
4947	NASDAQ	BRID	Mon, Aug 16, 2010	13.24	13.84	13.24	13.84
4946	NASDAQ	BRID	Fri, Aug 13, 2010	13.24	13.43	12.55	12.55
4945	NASDAQ	BRID	Thu, Aug 12, 2010	13.93	13.93	12.34	12.66
4944	NASDAQ	BRID	Wed, Aug 11, 2010	14.30	14.50	14.00	14.00
4943	NASDAQ	BRID	Tue, Aug 10, 2010	14.28	14.30	14.05	14.30
4942	NASDAQ	BRID	Mon, Aug 9, 2010	14.51	14.51	14.51	14.51
4941	NASDAQ	BRID	Fri, Aug 6, 2010	15.00	15.12	14.81	14.81
4940	NASDAQ	BRID	Thu, Aug 5, 2010	15.06	15.39	15.06	15.14
4939	NASDAQ	BRID	Wed, Aug 4, 2010	15.46	15.46	15.19	15.19
4938	NASDAQ	BRID	Tue, Aug 3, 2010	15.12	15.37	14.87	14.87
4937	NASDAQ	BRID	Mon, Aug 2, 2010	14.87	15.02	14.87	15.02
4936	NASDAQ	BRID	Fri, Jul 30, 2010	14.88	14.88	14.42	14.57
4935	NASDAQ	BRID	Thu, Jul 29, 2010	15.55	15.55	14.65	15.00
4934	NASDAQ	BRID	Wed, Jul 28, 2010	15.80	15.80	14.99	15.46
4933	NASDAQ	BRID	Tue, Jul 27, 2010	15.63	15.67	15.28	15.63
4932	NASDAQ	BRID	Mon, Jul 26, 2010	15.50	15.58	14.89	15.37
4931	NASDAQ	BRID	Fri, Jul 23, 2010	14.76	15.35	14.70	15.35
4930	NASDAQ	BRID	Thu, Jul 22, 2010	14.47	14.87	13.50	14.87
4929	NASDAQ	BRID	Wed, Jul 21, 2010	14.92	14.92	14.02	14.02
4928	NASDAQ	BRID	Tue, Jul 20, 2010	13.77	14.96	13.29	14.56
4927	NASDAQ	BRID	Mon, Jul 19, 2010	14.22	14.22	13.54	13.94
4926	NASDAQ	BRID	Fri, Jul 16, 2010	14.13	14.24	13.73	14.19
4925	NASDAQ	BRID	Thu, Jul 15, 2010	13.66	14.25	13.48	14.15
4924	NASDAQ	BRID	Wed, Jul 14, 2010	13.48	13.77	13.34	13.64
4923	NASDAQ	BRID	Tue, Jul 13, 2010	11.83	14.03	11.83	13.48
4922	NASDAQ	BRID	Mon, Jul 12, 2010	12.52	12.52	11.26	11.89
4921	NASDAQ	BRID	Fri, Jul 9, 2010	12.78	12.99	12.27	12.58
4920	NASDAQ	BRID	Thu, Jul 8, 2010	12.86	13.20	12.51	12.83
4919	NASDAQ	BRID	Wed, Jul 7, 2010	13.22	13.61	12.69	12.83
4918	NASDAQ	BRID	Tue, Jul 6, 2010	14.10	14.10	13.11	13.14
4917	NASDAQ	BRID	Fri, Jul 2, 2010	13.63	14.00	13.06	13.99
4916	NASDAQ	BRID	Thu, Jul 1, 2010	14.11	14.11	13.47	13.50
4915	NASDAQ	BRID	Wed, Jun 30, 2010	14.52	15.06	14.00	14.00
4914	NASDAQ	BRID	Tue, Jun 29, 2010	16.00	16.00	15.18	15.39
4913	NASDAQ	BRID	Mon, Jun 28, 2010	16.10	16.25	15.71	16.22
4912	NASDAQ	BRID	Fri, Jun 25, 2010	16.75	16.90	15.36	16.08
4911	NASDAQ	BRID	Thu, Jun 24, 2010	16.28	16.85	16.26	16.84
4910	NASDAQ	BRID	Wed, Jun 23, 2010	16.05	16.28	15.71	16.28
4909	NASDAQ	BRID	Tue, Jun 22, 2010	16.20	16.25	15.96	15.96
4908	NASDAQ	BRID	Mon, Jun 21, 2010	16.10	16.25	16.10	16.25
4907	NASDAQ	BRID	Fri, Jun 18, 2010	16.25	16.25	16.05	16.05
4906	NASDAQ	BRID	Thu, Jun 17, 2010	15.75	16.00	15.75	16.00
4905	NASDAQ	BRID	Wed, Jun 16, 2010	15.40	15.47	15.40	15.47
4904	NASDAQ	BRID	Tue, Jun 15, 2010	16.25	16.25	15.15	15.81
4903	NASDAQ	BRID	Mon, Jun 14, 2010	15.00	16.44	14.96	16.42
4902	NASDAQ	BRID	Fri, Jun 11, 2010	14.96	15.00	14.90	15.00
4901	NASDAQ	BRID	Thu, Jun 10, 2010	14.90	14.96	14.50	14.75
4900	NASDAQ	BRID	Wed, Jun 9, 2010	14.25	14.88	14.17	14.88
4899	NASDAQ	BRID	Tue, Jun 8, 2010	14.06	14.31	14.03	14.25
4898	NASDAQ	BRID	Mon, Jun 7, 2010	14.25	14.25	13.82	13.85
4897	NASDAQ	BRID	Fri, Jun 4, 2010	13.85	14.60	13.79	14.60
4896	NASDAQ	BRID	Thu, Jun 3, 2010	13.79	13.98	13.40	13.93
4895	NASDAQ	BRID	Wed, Jun 2, 2010	13.87	13.90	12.56	13.90
4894	NASDAQ	BRID	Tue, Jun 1, 2010	13.74	13.92	13.46	13.53
4893	NASDAQ	BRID	Fri, May 28, 2010	13.69	13.80	13.69	13.80
4892	NASDAQ	BRID	Thu, May 27, 2010	13.30	13.65	13.30	13.65
4891	NASDAQ	BRID	Tue, May 25, 2010	11.56	12.52	11.56	12.52
4890	NASDAQ	BRID	Mon, May 24, 2010	11.76	13.80	11.76	13.80
4889	NASDAQ	BRID	Fri, May 21, 2010	11.50	11.50	11.48	11.48
4888	NASDAQ	BRID	Wed, May 19, 2010	12.94	13.78	12.94	13.78
4887	NASDAQ	BRID	Tue, May 18, 2010	13.12	13.12	12.13	13.00
4886	NASDAQ	BRID	Mon, May 17, 2010	13.37	13.37	12.98	12.98
4885	NASDAQ	BRID	Fri, May 14, 2010	13.42	13.47	13.33	13.47
4884	NASDAQ	BRID	Thu, May 13, 2010	13.39	13.47	12.40	13.47
4883	NASDAQ	BRID	Wed, May 12, 2010	12.91	12.91	12.38	12.38
4882	NASDAQ	BRID	Tue, May 11, 2010	12.34	12.83	12.34	12.83
4881	NASDAQ	BRID	Mon, May 10, 2010	12.53	13.00	12.25	12.40
4880	NASDAQ	BRID	Fri, May 7, 2010	12.56	13.19	12.18	12.18
4879	NASDAQ	BRID	Thu, May 6, 2010	13.49	13.50	12.36	12.56
4878	NASDAQ	BRID	Wed, May 5, 2010	12.42	13.50	12.39	13.50
4877	NASDAQ	BRID	Tue, May 4, 2010	13.49	13.50	12.02	13.24
4876	NASDAQ	BRID	Fri, Apr 30, 2010	13.23	13.49	12.82	12.82
4875	NASDAQ	BRID	Thu, Apr 29, 2010	13.41	13.44	13.27	13.44
4874	NASDAQ	BRID	Wed, Apr 28, 2010	12.60	13.44	12.50	13.44
4873	NASDAQ	BRID	Tue, Apr 27, 2010	13.44	13.44	13.35	13.35
4872	NASDAQ	BRID	Mon, Apr 26, 2010	13.25	13.50	12.86	13.50
4871	NASDAQ	BRID	Fri, Apr 23, 2010	13.13	13.13	13.13	13.13
4870	NASDAQ	BRID	Thu, Apr 22, 2010	12.46	13.25	12.46	13.25
4869	NASDAQ	BRID	Tue, Apr 20, 2010	12.20	13.02	12.20	13.02
4868	NASDAQ	BRID	Mon, Apr 19, 2010	12.99	13.02	12.98	13.02
4867	NASDAQ	BRID	Fri, Apr 16, 2010	12.50	12.52	12.50	12.52
4866	NASDAQ	BRID	Thu, Apr 15, 2010	12.99	13.02	12.89	13.02
4865	NASDAQ	BRID	Tue, Apr 13, 2010	13.02	13.02	12.97	12.97
4864	NASDAQ	BRID	Mon, Apr 12, 2010	12.93	13.02	12.72	13.02
4863	NASDAQ	BRID	Fri, Apr 9, 2010	12.70	12.90	12.70	12.75
4862	NASDAQ	BRID	Thu, Apr 8, 2010	12.98	12.98	12.50	12.97
4861	NASDAQ	BRID	Wed, Apr 7, 2010	12.81	12.81	12.49	12.55
4860	NASDAQ	BRID	Tue, Apr 6, 2010	12.92	12.98	12.83	12.93
4859	NASDAQ	BRID	Mon, Apr 5, 2010	12.38	12.46	12.05	12.46
4858	NASDAQ	BRID	Wed, Mar 31, 2010	12.83	13.05	12.63	12.63
4857	NASDAQ	BRID	Tue, Mar 30, 2010	12.80	12.99	12.65	12.99
4856	NASDAQ	BRID	Mon, Mar 29, 2010	11.90	11.90	11.85	11.90
4855	NASDAQ	BRID	Fri, Mar 26, 2010	12.65	12.65	12.22	12.48
4854	NASDAQ	BRID	Thu, Mar 25, 2010	12.84	13.16	12.00	12.69
4853	NASDAQ	BRID	Wed, Mar 24, 2010	11.78	12.04	11.78	12.04
4852	NASDAQ	BRID	Tue, Mar 23, 2010	11.65	11.89	11.65	11.71
4851	NASDAQ	BRID	Mon, Mar 22, 2010	11.82	11.82	11.68	11.70
4850	NASDAQ	BRID	Fri, Mar 19, 2010	12.05	12.30	11.60	12.30
4849	NASDAQ	BRID	Thu, Mar 18, 2010	12.42	12.42	12.02	12.04
4848	NASDAQ	BRID	Wed, Mar 17, 2010	12.26	12.54	11.99	12.38
4847	NASDAQ	BRID	Tue, Mar 16, 2010	12.42	12.50	12.01	12.20
4846	NASDAQ	BRID	Mon, Mar 15, 2010	11.94	11.96	11.74	11.74
4845	NASDAQ	BRID	Fri, Mar 12, 2010	11.87	12.30	11.87	12.30
4844	NASDAQ	BRID	Thu, Mar 11, 2010	11.52	12.23	11.25	11.79
4843	NASDAQ	BRID	Wed, Mar 10, 2010	12.40	12.54	11.60	11.60
4842	NASDAQ	BRID	Tue, Mar 9, 2010	11.69	12.50	11.69	12.50
4841	NASDAQ	BRID	Mon, Mar 8, 2010	11.70	11.70	11.46	11.47
4840	NASDAQ	BRID	Fri, Mar 5, 2010	12.11	12.11	11.40	11.70
4839	NASDAQ	BRID	Thu, Mar 4, 2010	12.34	12.40	12.19	12.19
4838	NASDAQ	BRID	Wed, Mar 3, 2010	11.43	12.45	11.41	12.09
4837	NASDAQ	BRID	Tue, Mar 2, 2010	11.49	11.80	11.49	11.80
4836	NASDAQ	BRID	Mon, Mar 1, 2010	11.67	12.84	11.55	11.55
4835	NASDAQ	BRID	Fri, Feb 26, 2010	11.60	12.46	11.51	11.59
4834	NASDAQ	BRID	Thu, Feb 25, 2010	11.55	12.00	11.50	11.51
4833	NASDAQ	BRID	Wed, Feb 24, 2010	12.30	12.30	11.68	11.68
4832	NASDAQ	BRID	Tue, Feb 23, 2010	12.17	12.40	11.70	12.34
4831	NASDAQ	BRID	Mon, Feb 22, 2010	12.16	12.16	12.00	12.11
4830	NASDAQ	BRID	Fri, Feb 19, 2010	12.17	12.17	12.17	12.17
4829	NASDAQ	BRID	Thu, Feb 18, 2010	12.53	12.61	12.11	12.20
4828	NASDAQ	BRID	Wed, Feb 17, 2010	12.51	12.65	12.20	12.38
4827	NASDAQ	BRID	Tue, Feb 16, 2010	12.60	12.60	12.42	12.42
4826	NASDAQ	BRID	Fri, Feb 12, 2010	12.35	12.53	12.35	12.53
4825	NASDAQ	BRID	Thu, Feb 11, 2010	12.12	12.65	12.12	12.63
4824	NASDAQ	BRID	Wed, Feb 10, 2010	12.35	12.50	12.35	12.50
4823	NASDAQ	BRID	Tue, Feb 9, 2010	12.10	12.50	12.01	12.41
4822	NASDAQ	BRID	Mon, Feb 8, 2010	12.69	12.69	12.11	12.26
4821	NASDAQ	BRID	Fri, Feb 5, 2010	12.65	12.70	12.00	12.59
4820	NASDAQ	BRID	Thu, Feb 4, 2010	11.48	12.61	11.48	12.05
4819	NASDAQ	BRID	Wed, Feb 3, 2010	11.22	12.39	10.85	11.98
4818	NASDAQ	BRID	Tue, Feb 2, 2010	10.53	11.27	10.53	11.27
4817	NASDAQ	BRID	Mon, Feb 1, 2010	10.28	11.30	10.28	11.22
4816	NASDAQ	BRID	Fri, Jan 29, 2010	9.77	10.55	9.77	9.85
4815	NASDAQ	BRID	Thu, Jan 28, 2010	8.60	10.48	8.60	9.77
4814	NASDAQ	BRID	Wed, Jan 27, 2010	10.08	10.90	10.08	10.22
4813	NASDAQ	BRID	Tue, Jan 26, 2010	10.06	10.85	10.00	10.70
4812	NASDAQ	BRID	Mon, Jan 25, 2010	9.60	10.30	9.50	10.00
4811	NASDAQ	BRID	Fri, Jan 22, 2010	10.56	10.56	10.41	10.41
4810	NASDAQ	BRID	Thu, Jan 21, 2010	10.05	10.50	10.01	10.41
4809	NASDAQ	BRID	Wed, Jan 20, 2010	10.59	11.16	10.31	10.50
4808	NASDAQ	BRID	Tue, Jan 19, 2010	11.14	11.14	10.50	10.53
4807	NASDAQ	BRID	Thu, Jan 14, 2010	11.21	11.41	11.21	11.41
4806	NASDAQ	BRID	Wed, Jan 13, 2010	11.14	11.14	11.13	11.13
4805	NASDAQ	BRID	Tue, Jan 12, 2010	11.13	11.40	11.13	11.40
4804	NASDAQ	BRID	Mon, Jan 11, 2010	11.21	11.21	11.11	11.11
4803	NASDAQ	BRID	Fri, Jan 8, 2010	11.13	11.24	11.13	11.24
4802	NASDAQ	BRID	Thu, Jan 7, 2010	11.15	11.15	10.87	11.10
4801	NASDAQ	BRID	Wed, Jan 6, 2010	10.55	11.11	10.55	11.00
4800	NASDAQ	BRID	Tue, Jan 5, 2010	11.00	11.15	10.90	10.90
4799	NASDAQ	BRID	Mon, Jan 4, 2010	11.15	11.15	10.89	11.00
4798	NASDAQ	BRID	Thu, Dec 31, 2009	10.08	11.51	10.08	11.20
4797	NASDAQ	BRID	Wed, Dec 30, 2009	10.94	11.35	10.06	10.06
4796	NASDAQ	BRID	Tue, Dec 29, 2009	10.80	11.56	10.60	11.05
4795	NASDAQ	BRID	Mon, Dec 28, 2009	10.88	11.28	10.70	11.05
4794	NASDAQ	BRID	Thu, Dec 24, 2009	10.95	11.11	10.95	11.11
4793	NASDAQ	BRID	Wed, Dec 23, 2009	11.00	11.17	11.00	11.17
4792	NASDAQ	BRID	Tue, Dec 22, 2009	11.00	11.00	11.00	11.00
4791	NASDAQ	BRID	Mon, Dec 21, 2009	10.88	11.97	10.84	10.98
4790	NASDAQ	BRID	Fri, Dec 18, 2009	10.75	11.66	10.75	10.84
4789	NASDAQ	BRID	Thu, Dec 17, 2009	9.76	11.00	9.76	10.89
4788	NASDAQ	BRID	Wed, Dec 16, 2009	9.69	10.24	9.69	10.22
4787	NASDAQ	BRID	Tue, Dec 15, 2009	9.61	10.16	9.61	10.15
4786	NASDAQ	BRID	Mon, Dec 14, 2009	10.04	10.30	9.36	9.57
4785	NASDAQ	BRID	Fri, Dec 11, 2009	10.03	10.06	9.91	9.91
4784	NASDAQ	BRID	Thu, Dec 10, 2009	9.89	10.05	9.75	10.05
4783	NASDAQ	BRID	Wed, Dec 9, 2009	9.96	10.06	9.52	9.60
4782	NASDAQ	BRID	Tue, Dec 8, 2009	9.14	10.05	9.14	10.05
4781	NASDAQ	BRID	Mon, Dec 7, 2009	9.44	10.49	9.44	9.78
4780	NASDAQ	BRID	Fri, Dec 4, 2009	9.74	10.20	9.54	9.54
4779	NASDAQ	BRID	Thu, Dec 3, 2009	9.67	9.67	9.67	9.67
4778	NASDAQ	BRID	Wed, Dec 2, 2009	9.06	9.94	9.06	9.52
4777	NASDAQ	BRID	Tue, Dec 1, 2009	9.69	10.00	9.69	10.00
4776	NASDAQ	BRID	Mon, Nov 30, 2009	9.69	9.69	9.05	9.24
4775	NASDAQ	BRID	Wed, Nov 25, 2009	9.95	10.00	8.68	9.34
4774	NASDAQ	BRID	Tue, Nov 24, 2009	9.95	10.00	9.64	10.00
4773	NASDAQ	BRID	Mon, Nov 23, 2009	9.64	9.73	8.59	9.50
4772	NASDAQ	BRID	Fri, Nov 20, 2009	8.55	9.40	8.55	8.61
4771	NASDAQ	BRID	Thu, Nov 19, 2009	9.63	9.99	8.92	8.92
4770	NASDAQ	BRID	Wed, Nov 18, 2009	9.42	9.70	9.40	9.70
4769	NASDAQ	BRID	Mon, Nov 16, 2009	9.50	9.50	9.16	9.16
4768	NASDAQ	BRID	Fri, Nov 13, 2009	8.74	9.60	8.57	9.60
4767	NASDAQ	BRID	Thu, Nov 12, 2009	8.88	9.14	7.74	8.73
4766	NASDAQ	BRID	Wed, Nov 11, 2009	8.70	8.75	8.70	8.75
4765	NASDAQ	BRID	Tue, Nov 10, 2009	9.00	9.01	8.69	8.69
4764	NASDAQ	BRID	Mon, Nov 9, 2009	8.86	8.86	8.86	8.86
4763	NASDAQ	BRID	Fri, Nov 6, 2009	8.92	8.97	8.59	8.66
4762	NASDAQ	BRID	Thu, Nov 5, 2009	8.76	9.11	8.40	9.05
4761	NASDAQ	BRID	Wed, Nov 4, 2009	7.79	8.81	7.79	7.96
4760	NASDAQ	BRID	Tue, Nov 3, 2009	8.27	8.32	7.27	7.27
4759	NASDAQ	BRID	Mon, Nov 2, 2009	8.23	8.28	7.15	7.98
4758	NASDAQ	BRID	Fri, Oct 30, 2009	8.29	9.01	8.20	8.35
4757	NASDAQ	BRID	Thu, Oct 29, 2009	9.11	9.12	8.29	8.29
4756	NASDAQ	BRID	Mon, Oct 26, 2009	8.08	9.26	8.08	9.26
4755	NASDAQ	BRID	Fri, Oct 23, 2009	7.73	8.03	7.73	8.03
4754	NASDAQ	BRID	Thu, Oct 22, 2009	9.63	9.75	8.31	8.31
4753	NASDAQ	BRID	Wed, Oct 21, 2009	8.78	9.70	8.78	9.68
4752	NASDAQ	BRID	Mon, Oct 19, 2009	8.35	8.35	8.34	8.34
4751	NASDAQ	BRID	Fri, Oct 16, 2009	7.82	7.82	7.82	7.82
4750	NASDAQ	BRID	Thu, Oct 15, 2009	8.31	8.46	7.96	8.46
4749	NASDAQ	BRID	Wed, Oct 14, 2009	8.55	8.55	8.25	8.25
4748	NASDAQ	BRID	Mon, Oct 12, 2009	8.30	8.90	8.30	8.80
4747	NASDAQ	BRID	Fri, Oct 9, 2009	9.04	9.19	8.89	8.89
4746	NASDAQ	BRID	Thu, Oct 8, 2009	9.12	9.15	9.03	9.03
4745	NASDAQ	BRID	Wed, Oct 7, 2009	8.77	9.04	8.77	8.94
4744	NASDAQ	BRID	Tue, Oct 6, 2009	9.75	9.75	8.30	8.73
4743	NASDAQ	BRID	Mon, Oct 5, 2009	9.74	9.79	9.73	9.79
4742	NASDAQ	BRID	Fri, Oct 2, 2009	9.67	9.69	9.18	9.60
4741	NASDAQ	BRID	Thu, Oct 1, 2009	8.95	9.03	8.95	9.03
4740	NASDAQ	BRID	Wed, Sep 30, 2009	9.02	9.03	8.77	9.03
4739	NASDAQ	BRID	Tue, Sep 29, 2009	8.95	9.03	8.84	8.84
4738	NASDAQ	BRID	Mon, Sep 28, 2009	9.02	9.02	9.02	9.02
4737	NASDAQ	BRID	Fri, Sep 25, 2009	8.90	9.02	8.90	9.02
4736	NASDAQ	BRID	Thu, Sep 24, 2009	8.94	8.94	8.94	8.94
4735	NASDAQ	BRID	Wed, Sep 23, 2009	8.70	8.82	7.84	8.79
4734	NASDAQ	BRID	Tue, Sep 22, 2009	8.65	9.02	8.52	8.52
4733	NASDAQ	BRID	Mon, Sep 21, 2009	8.50	9.00	8.50	8.99
4732	NASDAQ	BRID	Fri, Sep 18, 2009	9.00	9.02	8.93	9.00
4731	NASDAQ	BRID	Wed, Sep 16, 2009	8.28	9.02	8.28	8.74
4730	NASDAQ	BRID	Tue, Sep 15, 2009	8.95	9.02	8.28	8.30
4729	NASDAQ	BRID	Fri, Sep 11, 2009	8.85	9.03	8.82	9.02
4728	NASDAQ	BRID	Thu, Sep 10, 2009	7.62	8.90	7.62	8.90
4727	NASDAQ	BRID	Wed, Sep 9, 2009	8.71	8.79	7.56	7.56
4726	NASDAQ	BRID	Wed, Sep 2, 2009	8.84	8.84	8.80	8.80
4725	NASDAQ	BRID	Mon, Aug 31, 2009	7.35	9.00	7.35	8.76
4724	NASDAQ	BRID	Thu, Aug 27, 2009	8.54	9.03	8.54	9.02
4723	NASDAQ	BRID	Wed, Aug 26, 2009	9.02	9.02	8.27	8.27
4722	NASDAQ	BRID	Mon, Aug 24, 2009	9.03	9.03	8.73	8.73
4721	NASDAQ	BRID	Fri, Aug 21, 2009	9.52	9.75	8.60	9.50
4720	NASDAQ	BRID	Thu, Aug 20, 2009	8.87	9.51	8.87	9.48
4719	NASDAQ	BRID	Mon, Aug 17, 2009	8.00	8.00	8.00	8.00
4718	NASDAQ	BRID	Fri, Aug 14, 2009	8.96	8.96	8.86	8.86
4717	NASDAQ	BRID	Wed, Aug 12, 2009	9.39	9.45	9.03	9.03
4716	NASDAQ	BRID	Tue, Aug 11, 2009	8.61	8.63	8.56	8.63
4715	NASDAQ	BRID	Mon, Aug 10, 2009	8.90	9.32	8.90	9.30
4714	NASDAQ	BRID	Fri, Aug 7, 2009	8.70	9.00	8.46	9.00
4713	NASDAQ	BRID	Thu, Aug 6, 2009	8.49	8.71	8.09	8.46
4712	NASDAQ	BRID	Wed, Aug 5, 2009	8.92	8.92	7.85	8.38
4711	NASDAQ	BRID	Tue, Aug 4, 2009	8.97	8.99	8.80	8.99
4710	NASDAQ	BRID	Mon, Aug 3, 2009	8.22	8.53	8.15	8.32
4709	NASDAQ	BRID	Fri, Jul 31, 2009	8.78	9.00	8.51	8.88
4708	NASDAQ	BRID	Thu, Jul 30, 2009	9.00	9.00	8.63	8.82
4707	NASDAQ	BRID	Wed, Jul 29, 2009	8.05	8.97	7.63	8.97
4706	NASDAQ	BRID	Tue, Jul 28, 2009	8.25	8.25	7.58	8.02
4705	NASDAQ	BRID	Mon, Jul 27, 2009	8.16	8.26	8.16	8.25
4704	NASDAQ	BRID	Fri, Jul 24, 2009	8.21	8.32	8.19	8.32
4703	NASDAQ	BRID	Thu, Jul 23, 2009	8.96	8.99	8.73	8.78
4702	NASDAQ	BRID	Wed, Jul 22, 2009	9.00	9.00	8.97	9.00
4701	NASDAQ	BRID	Tue, Jul 21, 2009	8.87	9.00	8.86	9.00
4700	NASDAQ	BRID	Mon, Jul 20, 2009	8.36	8.90	7.28	8.80
4699	NASDAQ	BRID	Fri, Jul 17, 2009	9.00	9.30	8.09	8.09
4698	NASDAQ	BRID	Thu, Jul 16, 2009	8.34	9.32	8.33	8.37
4697	NASDAQ	BRID	Wed, Jul 15, 2009	8.66	8.90	8.22	8.70
4696	NASDAQ	BRID	Tue, Jul 14, 2009	9.22	9.27	8.75	8.75
4695	NASDAQ	BRID	Mon, Jul 13, 2009	8.73	9.14	8.73	8.93
4694	NASDAQ	BRID	Fri, Jul 10, 2009	9.31	9.32	8.87	8.87
4693	NASDAQ	BRID	Thu, Jul 9, 2009	8.51	9.39	8.51	9.38
4692	NASDAQ	BRID	Wed, Jul 8, 2009	9.40	9.61	8.25	8.34
4691	NASDAQ	BRID	Tue, Jul 7, 2009	8.31	9.47	8.05	9.42
4690	NASDAQ	BRID	Mon, Jul 6, 2009	8.32	8.95	8.32	8.57
4689	NASDAQ	BRID	Thu, Jul 2, 2009	9.50	9.50	8.20	8.67
4688	NASDAQ	BRID	Wed, Jul 1, 2009	8.97	9.39	8.97	9.00
4687	NASDAQ	BRID	Mon, Jun 29, 2009	8.65	8.97	8.30	8.31
4686	NASDAQ	BRID	Fri, Jun 26, 2009	7.32	8.64	7.32	8.64
4685	NASDAQ	BRID	Wed, Jun 24, 2009	6.53	8.68	6.51	8.65
4684	NASDAQ	BRID	Tue, Jun 23, 2009	7.49	7.93	7.18	7.29
4683	NASDAQ	BRID	Mon, Jun 22, 2009	8.00	8.01	7.92	8.01
4682	NASDAQ	BRID	Fri, Jun 19, 2009	8.28	8.30	7.94	8.30
4681	NASDAQ	BRID	Thu, Jun 18, 2009	7.82	8.30	7.71	8.10
4680	NASDAQ	BRID	Wed, Jun 17, 2009	7.61	7.89	7.20	7.83
4679	NASDAQ	BRID	Tue, Jun 16, 2009	6.75	7.40	6.75	7.02
4678	NASDAQ	BRID	Mon, Jun 15, 2009	6.91	6.91	6.91	6.91
4677	NASDAQ	BRID	Fri, Jun 12, 2009	6.85	7.41	6.75	7.34
4676	NASDAQ	BRID	Thu, Jun 11, 2009	7.57	7.86	7.11	7.56
4675	NASDAQ	BRID	Wed, Jun 10, 2009	7.25	7.71	7.25	7.31
4674	NASDAQ	BRID	Tue, Jun 9, 2009	7.39	7.87	7.15	7.22
4673	NASDAQ	BRID	Mon, Jun 8, 2009	6.89	7.92	6.88	7.60
4672	NASDAQ	BRID	Fri, Jun 5, 2009	6.08	7.36	6.07	6.96
4671	NASDAQ	BRID	Thu, Jun 4, 2009	6.87	6.88	5.77	6.04
4670	NASDAQ	BRID	Wed, Jun 3, 2009	6.46	6.96	6.46	6.85
4669	NASDAQ	BRID	Tue, Jun 2, 2009	6.16	6.46	6.16	6.46
4668	NASDAQ	BRID	Mon, Jun 1, 2009	6.42	6.49	6.31	6.31
4667	NASDAQ	BRID	Fri, May 29, 2009	6.37	6.45	5.71	6.45
4666	NASDAQ	BRID	Thu, May 28, 2009	5.36	6.24	5.08	6.10
4665	NASDAQ	BRID	Wed, May 27, 2009	6.03	6.17	5.24	5.24
4664	NASDAQ	BRID	Tue, May 26, 2009	5.40	5.55	5.40	5.43
4663	NASDAQ	BRID	Fri, May 22, 2009	6.26	6.44	5.46	5.46
4662	NASDAQ	BRID	Thu, May 21, 2009	6.41	6.48	6.17	6.25
4661	NASDAQ	BRID	Wed, May 20, 2009	6.21	6.23	5.56	5.56
4660	NASDAQ	BRID	Tue, May 19, 2009	6.39	6.47	5.73	6.47
4659	NASDAQ	BRID	Mon, May 18, 2009	5.31	6.34	4.86	6.34
4658	NASDAQ	BRID	Fri, May 15, 2009	4.96	5.27	4.69	5.27
4657	NASDAQ	BRID	Thu, May 14, 2009	5.09	5.19	4.19	4.41
4656	NASDAQ	BRID	Wed, May 13, 2009	4.79	5.24	4.79	5.01
4655	NASDAQ	BRID	Tue, May 12, 2009	5.20	5.24	4.61	4.67
4654	NASDAQ	BRID	Mon, May 11, 2009	4.50	4.55	4.50	4.55
4653	NASDAQ	BRID	Fri, May 8, 2009	4.63	5.06	4.63	4.98
4652	NASDAQ	BRID	Wed, May 6, 2009	5.20	5.20	4.78	4.79
4651	NASDAQ	BRID	Tue, May 5, 2009	4.70	4.70	4.70	4.70
4650	NASDAQ	BRID	Mon, May 4, 2009	4.31	4.88	4.31	4.68
4649	NASDAQ	BRID	Fri, May 1, 2009	5.03	5.03	4.44	4.65
4648	NASDAQ	BRID	Thu, Apr 30, 2009	4.32	4.99	4.32	4.75
4647	NASDAQ	BRID	Mon, Apr 27, 2009	4.80	4.80	4.78	4.80
4646	NASDAQ	BRID	Fri, Apr 24, 2009	5.19	5.19	4.88	4.88
4645	NASDAQ	BRID	Thu, Apr 23, 2009	4.19	4.78	4.19	4.77
4644	NASDAQ	BRID	Wed, Apr 22, 2009	5.17	5.17	4.78	4.80
4643	NASDAQ	BRID	Tue, Apr 21, 2009	4.73	5.09	4.31	4.50
4642	NASDAQ	BRID	Mon, Apr 20, 2009	4.21	4.75	4.21	4.31
4641	NASDAQ	BRID	Fri, Apr 17, 2009	3.67	5.00	3.67	4.18
4640	NASDAQ	BRID	Thu, Apr 16, 2009	4.03	4.03	4.03	4.03
4639	NASDAQ	BRID	Wed, Apr 15, 2009	4.84	4.84	4.55	4.55
4638	NASDAQ	BRID	Tue, Apr 14, 2009	4.70	4.70	4.28	4.31
4637	NASDAQ	BRID	Mon, Apr 13, 2009	4.38	4.89	3.83	4.26
4636	NASDAQ	BRID	Thu, Apr 9, 2009	4.13	5.08	3.41	4.44
4635	NASDAQ	BRID	Wed, Apr 8, 2009	3.35	3.35	3.35	3.35
4634	NASDAQ	BRID	Tue, Apr 7, 2009	3.60	3.92	3.31	3.91
4633	NASDAQ	BRID	Fri, Apr 3, 2009	3.52	4.20	3.36	4.20
4632	NASDAQ	BRID	Thu, Apr 2, 2009	4.10	4.10	4.10	4.10
4631	NASDAQ	BRID	Mon, Mar 30, 2009	4.24	4.25	3.93	3.93
4630	NASDAQ	BRID	Fri, Mar 27, 2009	3.80	4.25	3.80	4.25
4629	NASDAQ	BRID	Thu, Mar 26, 2009	3.81	3.81	3.81	3.81
4628	NASDAQ	BRID	Wed, Mar 25, 2009	3.86	3.86	3.85	3.85
4627	NASDAQ	BRID	Fri, Mar 20, 2009	4.25	4.25	4.08	4.08
4626	NASDAQ	BRID	Wed, Mar 18, 2009	3.34	3.34	3.34	4.03
4625	NASDAQ	BRID	Tue, Mar 17, 2009	4.12	4.20	4.12	4.20
4624	NASDAQ	BRID	Thu, Mar 12, 2009	4.20	4.20	4.20	4.20
4623	NASDAQ	BRID	Tue, Mar 10, 2009	3.40	4.25	3.24	4.20
4622	NASDAQ	BRID	Mon, Mar 9, 2009	2.53	2.53	2.53	2.53
4621	NASDAQ	BRID	Thu, Mar 5, 2009	3.19	3.21	3.11	3.19
4620	NASDAQ	BRID	Wed, Mar 4, 2009	3.05	3.05	2.55	2.57
4619	NASDAQ	BRID	Fri, Feb 20, 2009	3.25	3.25	3.25	3.25
4618	NASDAQ	BRID	Thu, Feb 19, 2009	3.16	3.16	3.07	3.16
4617	NASDAQ	BRID	Wed, Feb 11, 2009	3.70	3.70	3.70	3.70
4616	NASDAQ	BRID	Tue, Feb 10, 2009	3.88	3.88	3.88	3.88
4615	NASDAQ	BRID	Fri, Feb 6, 2009	3.77	3.77	3.77	3.77
4614	NASDAQ	BRID	Wed, Jan 21, 2009	4.25	4.25	3.72	3.72
4613	NASDAQ	BRID	Tue, Jan 20, 2009	4.25	4.25	4.21	4.23
4612	NASDAQ	BRID	Thu, Jan 15, 2009	3.79	3.79	3.79	3.79
4611	NASDAQ	BRID	Tue, Jan 13, 2009	3.76	3.76	3.73	3.73
4610	NASDAQ	BRID	Tue, Jan 6, 2009	3.71	3.71	3.71	3.71
4609	NASDAQ	BRID	Wed, Dec 31, 2008	3.85	3.90	3.81	3.81
4608	NASDAQ	BRID	Tue, Dec 30, 2008	3.85	3.85	3.85	3.85
4607	NASDAQ	BRID	Mon, Dec 29, 2008	3.86	3.86	3.86	3.86
4606	NASDAQ	BRID	Fri, Dec 26, 2008	3.95	3.95	3.95	3.95
4605	NASDAQ	BRID	Fri, Dec 19, 2008	3.90	3.90	3.90	3.90
4604	NASDAQ	BRID	Wed, Dec 17, 2008	4.09	4.09	4.09	4.09
4603	NASDAQ	BRID	Tue, Dec 16, 2008	3.96	3.96	3.95	3.95
4602	NASDAQ	BRID	Mon, Dec 15, 2008	4.00	4.00	3.90	3.90
4601	NASDAQ	BRID	Mon, Dec 8, 2008	3.93	4.25	3.92	3.92
4600	NASDAQ	BRID	Wed, Dec 3, 2008	3.91	3.91	3.90	3.90
4599	NASDAQ	BRID	Fri, Nov 28, 2008	3.85	3.86	3.85	3.86
4598	NASDAQ	BRID	Mon, Nov 24, 2008	3.90	4.25	3.79	3.79
4597	NASDAQ	BRID	Wed, Nov 19, 2008	3.71	3.71	3.71	3.71
4596	NASDAQ	BRID	Thu, Nov 13, 2008	4.28	4.28	4.28	4.28
4595	NASDAQ	BRID	Wed, Nov 5, 2008	4.82	4.82	4.79	4.82
4594	NASDAQ	BRID	Mon, Nov 3, 2008	4.98	4.99	4.79	4.88
4593	NASDAQ	BRID	Fri, Oct 31, 2008	4.32	4.39	3.80	4.26
4592	NASDAQ	BRID	Thu, Oct 30, 2008	4.30	4.76	4.30	4.76
4591	NASDAQ	BRID	Tue, Oct 28, 2008	4.68	4.72	4.51	4.51
4590	NASDAQ	BRID	Mon, Oct 27, 2008	5.00	5.00	5.00	5.00
4589	NASDAQ	BRID	Fri, Oct 24, 2008	4.65	5.00	4.65	5.00
4588	NASDAQ	BRID	Tue, Oct 14, 2008	4.72	5.50	4.72	5.50
4587	NASDAQ	BRID	Mon, Oct 13, 2008	4.96	5.50	4.96	5.50
4586	NASDAQ	BRID	Thu, Oct 9, 2008	5.56	5.56	5.56	5.56
4585	NASDAQ	BRID	Mon, Oct 6, 2008	5.43	6.00	5.25	5.25
4584	NASDAQ	BRID	Fri, Oct 3, 2008	5.49	5.49	5.48	5.48
4583	NASDAQ	BRID	Thu, Oct 2, 2008	5.46	5.46	5.46	5.46
4582	NASDAQ	BRID	Wed, Oct 1, 2008	5.57	5.57	5.44	5.44
4581	NASDAQ	BRID	Tue, Sep 30, 2008	5.55	6.08	5.40	5.43
4580	NASDAQ	BRID	Thu, Sep 25, 2008	5.26	5.55	5.25	5.55
4579	NASDAQ	BRID	Wed, Sep 24, 2008	5.12	5.82	4.97	5.33
4578	NASDAQ	BRID	Fri, Sep 19, 2008	5.08	5.90	5.08	5.18
4577	NASDAQ	BRID	Thu, Sep 18, 2008	5.71	5.81	5.00	5.00
4576	NASDAQ	BRID	Mon, Sep 15, 2008	5.21	5.25	5.10	5.25
4575	NASDAQ	BRID	Fri, Sep 12, 2008	5.31	5.88	5.26	5.88
4574	NASDAQ	BRID	Fri, Sep 5, 2008	6.19	6.20	5.53	5.91
4573	NASDAQ	BRID	Wed, Sep 3, 2008	6.05	6.11	5.85	5.85
4572	NASDAQ	BRID	Tue, Sep 2, 2008	6.30	6.30	6.28	6.28
4571	NASDAQ	BRID	Tue, Aug 26, 2008	6.20	6.20	6.17	6.19
4570	NASDAQ	BRID	Mon, Aug 25, 2008	6.24	6.29	6.20	6.29
4569	NASDAQ	BRID	Thu, Aug 21, 2008	6.29	6.29	6.29	6.29
4568	NASDAQ	BRID	Wed, Aug 20, 2008	6.07	6.25	6.07	6.24
4567	NASDAQ	BRID	Tue, Aug 19, 2008	5.87	6.10	5.87	6.06
4566	NASDAQ	BRID	Mon, Aug 18, 2008	5.84	5.84	5.82	5.82
4565	NASDAQ	BRID	Fri, Aug 15, 2008	6.20	6.25	6.07	6.20
4564	NASDAQ	BRID	Thu, Aug 14, 2008	6.18	6.25	6.18	6.19
4563	NASDAQ	BRID	Wed, Aug 13, 2008	6.18	6.18	6.18	6.18
4562	NASDAQ	BRID	Fri, Aug 8, 2008	5.82	6.18	5.82	6.18
4561	NASDAQ	BRID	Wed, Aug 6, 2008	5.95	5.95	5.92	5.93
4560	NASDAQ	BRID	Tue, Aug 5, 2008	6.05	6.05	6.05	6.05
4559	NASDAQ	BRID	Mon, Aug 4, 2008	5.83	6.15	5.83	6.14
4558	NASDAQ	BRID	Tue, Jul 29, 2008	6.15	6.15	6.10	6.10
4557	NASDAQ	BRID	Fri, Jul 25, 2008	5.86	5.86	5.81	5.81
4556	NASDAQ	BRID	Wed, Jul 23, 2008	6.28	6.28	6.27	6.27
4555	NASDAQ	BRID	Tue, Jul 22, 2008	6.10	6.29	5.98	6.28
4554	NASDAQ	BRID	Fri, Jul 18, 2008	5.79	5.86	5.79	5.81
4553	NASDAQ	BRID	Wed, Jul 16, 2008	6.40	6.48	5.94	5.94
4552	NASDAQ	BRID	Tue, Jul 15, 2008	5.76	6.43	5.76	6.43
4551	NASDAQ	BRID	Mon, Jul 14, 2008	5.77	5.77	5.77	5.77
4550	NASDAQ	BRID	Fri, Jul 11, 2008	5.93	5.93	5.88	5.88
4549	NASDAQ	BRID	Tue, Jul 1, 2008	6.05	6.05	5.65	5.65
4548	NASDAQ	BRID	Thu, Jun 26, 2008	6.10	6.10	6.10	6.10
4547	NASDAQ	BRID	Wed, Jun 25, 2008	6.04	6.04	6.04	6.04
4546	NASDAQ	BRID	Fri, Jun 20, 2008	6.06	6.06	6.06	6.06
4545	NASDAQ	BRID	Thu, Jun 19, 2008	6.14	6.14	6.14	6.14
4544	NASDAQ	BRID	Tue, Jun 17, 2008	6.15	6.15	6.15	6.15
4543	NASDAQ	BRID	Thu, Jun 12, 2008	6.76	6.76	6.02	6.02
4542	NASDAQ	BRID	Wed, Jun 11, 2008	6.01	6.77	5.91	6.77
4541	NASDAQ	BRID	Wed, Jun 4, 2008	6.54	6.54	6.54	6.54
4540	NASDAQ	BRID	Tue, Jun 3, 2008	6.17	6.48	6.16	6.16
4539	NASDAQ	BRID	Mon, Jun 2, 2008	6.59	6.59	6.01	6.02
4538	NASDAQ	BRID	Fri, May 30, 2008	6.69	6.69	6.06	6.69
4537	NASDAQ	BRID	Wed, May 28, 2008	6.33	6.80	6.33	6.55
4536	NASDAQ	BRID	Tue, May 27, 2008	6.20	6.20	6.20	6.20
4535	NASDAQ	BRID	Fri, May 23, 2008	6.10	6.10	6.02	6.02
4534	NASDAQ	BRID	Thu, May 22, 2008	6.20	6.31	5.93	6.05
4533	NASDAQ	BRID	Wed, May 21, 2008	5.97	6.29	5.96	6.10
4532	NASDAQ	BRID	Tue, May 20, 2008	5.82	5.82	5.82	5.82
4531	NASDAQ	BRID	Mon, May 19, 2008	6.38	6.38	6.38	6.38
4530	NASDAQ	BRID	Mon, May 12, 2008	6.13	6.13	6.13	6.13
4529	NASDAQ	BRID	Thu, May 8, 2008	6.34	6.34	6.34	6.34
4528	NASDAQ	BRID	Wed, May 7, 2008	5.76	6.15	5.69	6.12
4527	NASDAQ	BRID	Tue, May 6, 2008	6.05	6.05	6.05	6.05
4526	NASDAQ	BRID	Mon, May 5, 2008	6.33	6.33	6.01	6.01
4525	NASDAQ	BRID	Fri, May 2, 2008	6.37	6.37	6.37	6.37
4524	NASDAQ	BRID	Wed, Apr 30, 2008	6.14	6.14	6.14	6.14
4523	NASDAQ	BRID	Mon, Apr 28, 2008	6.43	6.48	6.21	6.21
4522	NASDAQ	BRID	Fri, Apr 25, 2008	6.48	6.48	6.48	6.48
4521	NASDAQ	BRID	Thu, Apr 24, 2008	5.88	6.20	5.88	6.20
4520	NASDAQ	BRID	Tue, Apr 22, 2008	5.89	5.89	5.40	5.40
4519	NASDAQ	BRID	Mon, Apr 21, 2008	5.93	5.93	5.35	5.93
4518	NASDAQ	BRID	Wed, Apr 16, 2008	6.42	6.42	6.42	6.42
4517	NASDAQ	BRID	Tue, Apr 15, 2008	5.55	6.45	5.33	6.45
4516	NASDAQ	BRID	Mon, Apr 14, 2008	6.47	6.72	5.95	5.95
4515	NASDAQ	BRID	Fri, Apr 11, 2008	6.52	6.52	6.52	6.52
4514	NASDAQ	BRID	Tue, Apr 8, 2008	6.00	6.02	5.99	6.00
4513	NASDAQ	BRID	Thu, Mar 27, 2008	5.92	5.92	5.92	5.92
4512	NASDAQ	BRID	Wed, Mar 26, 2008	6.39	6.39	5.53	5.53
4511	NASDAQ	BRID	Tue, Mar 25, 2008	5.59	6.48	5.59	6.48
4510	NASDAQ	BRID	Thu, Mar 20, 2008	6.30	6.30	5.61	6.18
4509	NASDAQ	BRID	Wed, Mar 19, 2008	5.62	5.71	5.32	5.32
4508	NASDAQ	BRID	Tue, Mar 18, 2008	5.65	5.80	5.61	5.80
4507	NASDAQ	BRID	Mon, Mar 17, 2008	5.85	5.85	5.85	5.85
4506	NASDAQ	BRID	Fri, Mar 14, 2008	6.77	6.77	5.78	5.82
4505	NASDAQ	BRID	Thu, Mar 13, 2008	5.75	6.82	5.70	6.82
4504	NASDAQ	BRID	Tue, Mar 11, 2008	6.37	6.84	6.24	6.84
4503	NASDAQ	BRID	Mon, Mar 10, 2008	6.70	6.85	6.50	6.50
4502	NASDAQ	BRID	Fri, Mar 7, 2008	6.02	6.77	5.60	6.76
4501	NASDAQ	BRID	Mon, Mar 3, 2008	6.72	6.72	6.72	6.72
4500	NASDAQ	BRID	Fri, Feb 29, 2008	6.26	6.30	6.26	6.27
4499	NASDAQ	BRID	Mon, Feb 25, 2008	6.45	6.45	6.45	6.45
4498	NASDAQ	BRID	Fri, Feb 22, 2008	6.92	6.93	6.61	6.61
4497	NASDAQ	BRID	Wed, Feb 13, 2008	6.89	6.94	6.89	6.94
4496	NASDAQ	BRID	Mon, Feb 11, 2008	6.67	6.67	6.67	6.67
4495	NASDAQ	BRID	Fri, Feb 8, 2008	6.65	6.65	6.65	6.65
4494	NASDAQ	BRID	Thu, Feb 7, 2008	6.32	6.32	6.32	6.32
4493	NASDAQ	BRID	Mon, Feb 4, 2008	6.77	6.95	6.77	6.84
4492	NASDAQ	BRID	Thu, Jan 31, 2008	6.54	6.87	6.26	6.26
4491	NASDAQ	BRID	Wed, Jan 30, 2008	6.63	6.63	6.63	6.63
4490	NASDAQ	BRID	Mon, Jan 28, 2008	6.43	6.43	6.26	6.26
4489	NASDAQ	BRID	Fri, Jan 25, 2008	6.95	6.95	6.28	6.28
4488	NASDAQ	BRID	Thu, Jan 24, 2008	6.93	6.93	6.90	6.93
4487	NASDAQ	BRID	Tue, Jan 22, 2008	6.36	6.62	6.36	6.62
4486	NASDAQ	BRID	Fri, Jan 18, 2008	7.30	7.30	7.10	7.12
4485	NASDAQ	BRID	Thu, Jan 17, 2008	7.46	7.46	7.11	7.11
4484	NASDAQ	BRID	Tue, Jan 15, 2008	6.82	7.24	6.79	7.06
4483	NASDAQ	BRID	Fri, Jan 11, 2008	6.98	7.39	6.91	7.02
4482	NASDAQ	BRID	Thu, Jan 10, 2008	6.31	6.66	6.31	6.50
4481	NASDAQ	BRID	Mon, Jan 7, 2008	6.30	6.31	6.30	6.31
4480	NASDAQ	BRID	Fri, Jan 4, 2008	6.31	6.31	6.27	6.27
4479	NASDAQ	BRID	Wed, Jan 2, 2008	6.42	6.43	6.42	6.43
4478	NASDAQ	BRID	Mon, Dec 31, 2007	6.10	6.78	6.10	6.64
4477	NASDAQ	BRID	Fri, Dec 28, 2007	6.00	6.08	6.00	6.08
4476	NASDAQ	BRID	Thu, Dec 27, 2007	6.49	6.49	6.12	6.12
4475	NASDAQ	BRID	Wed, Dec 26, 2007	6.03	6.25	6.03	6.11
4474	NASDAQ	BRID	Mon, Dec 24, 2007	6.23	6.63	6.23	6.63
4473	NASDAQ	BRID	Fri, Dec 21, 2007	6.09	6.89	6.09	6.87
4472	NASDAQ	BRID	Thu, Dec 20, 2007	6.17	6.18	6.07	6.07
4471	NASDAQ	BRID	Wed, Dec 19, 2007	6.41	6.44	6.20	6.20
4470	NASDAQ	BRID	Mon, Dec 17, 2007	6.42	6.80	6.42	6.42
4469	NASDAQ	BRID	Wed, Dec 12, 2007	6.80	7.10	6.80	6.84
4468	NASDAQ	BRID	Tue, Dec 11, 2007	7.57	8.75	6.94	6.94
4467	NASDAQ	BRID	Mon, Dec 10, 2007	6.93	7.93	6.93	7.45
4466	NASDAQ	BRID	Fri, Dec 7, 2007	6.62	6.98	6.62	6.85
4465	NASDAQ	BRID	Thu, Dec 6, 2007	6.98	6.98	6.98	6.98
4464	NASDAQ	BRID	Tue, Dec 4, 2007	6.79	6.90	6.79	6.84
4463	NASDAQ	BRID	Mon, Dec 3, 2007	6.31	6.31	6.31	6.31
4462	NASDAQ	BRID	Fri, Nov 30, 2007	7.04	7.04	6.62	6.63
4461	NASDAQ	BRID	Thu, Nov 29, 2007	6.96	6.99	6.91	6.91
4460	NASDAQ	BRID	Wed, Nov 28, 2007	6.63	7.04	6.62	6.96
4459	NASDAQ	BRID	Tue, Nov 27, 2007	6.73	6.73	6.50	6.62
4458	NASDAQ	BRID	Mon, Nov 26, 2007	6.70	6.89	6.52	6.89
4457	NASDAQ	BRID	Fri, Nov 23, 2007	7.39	7.39	7.24	7.24
4456	NASDAQ	BRID	Mon, Nov 19, 2007	7.04	7.18	6.69	6.98
4455	NASDAQ	BRID	Fri, Nov 16, 2007	6.95	7.04	6.78	7.04
4454	NASDAQ	BRID	Thu, Nov 15, 2007	6.77	6.89	6.77	6.89
4453	NASDAQ	BRID	Wed, Nov 14, 2007	6.74	6.74	6.74	6.74
4452	NASDAQ	BRID	Tue, Nov 13, 2007	7.38	7.38	7.02	7.02
4451	NASDAQ	BRID	Mon, Nov 12, 2007	7.41	7.44	7.09	7.09
4450	NASDAQ	BRID	Fri, Nov 9, 2007	6.97	7.07	6.97	7.07
4449	NASDAQ	BRID	Thu, Nov 8, 2007	6.81	7.08	6.81	7.08
4448	NASDAQ	BRID	Mon, Nov 5, 2007	6.82	7.13	6.82	7.13
4447	NASDAQ	BRID	Thu, Nov 1, 2007	6.74	6.92	6.71	6.91
4446	NASDAQ	BRID	Wed, Oct 31, 2007	7.07	7.07	7.07	7.07
4445	NASDAQ	BRID	Tue, Oct 30, 2007	7.00	7.17	7.00	7.06
4444	NASDAQ	BRID	Mon, Oct 29, 2007	6.51	6.51	6.51	6.51
4443	NASDAQ	BRID	Fri, Oct 26, 2007	6.54	6.68	6.51	6.54
4442	NASDAQ	BRID	Thu, Oct 25, 2007	6.76	6.77	6.52	6.58
4441	NASDAQ	BRID	Wed, Oct 24, 2007	6.54	6.79	6.45	6.51
4440	NASDAQ	BRID	Tue, Oct 23, 2007	6.80	6.96	6.50	6.50
4439	NASDAQ	BRID	Mon, Oct 22, 2007	6.56	7.00	6.56	6.57
4438	NASDAQ	BRID	Fri, Oct 19, 2007	6.86	6.87	6.60	6.60
4437	NASDAQ	BRID	Thu, Oct 18, 2007	6.85	6.85	6.85	6.85
4436	NASDAQ	BRID	Tue, Oct 16, 2007	6.80	6.81	6.70	6.75
4435	NASDAQ	BRID	Mon, Oct 15, 2007	6.77	7.03	6.77	6.91
4434	NASDAQ	BRID	Fri, Oct 12, 2007	6.77	6.77	6.77	6.77
4433	NASDAQ	BRID	Thu, Oct 11, 2007	6.75	6.75	6.75	6.75
4432	NASDAQ	BRID	Wed, Oct 10, 2007	6.71	6.77	6.64	6.77
4431	NASDAQ	BRID	Tue, Oct 9, 2007	6.52	6.70	6.52	6.64
4430	NASDAQ	BRID	Mon, Oct 8, 2007	6.55	6.74	6.55	6.74
4429	NASDAQ	BRID	Fri, Oct 5, 2007	6.81	6.81	6.61	6.77
4428	NASDAQ	BRID	Thu, Oct 4, 2007	7.28	7.36	7.00	7.00
4427	NASDAQ	BRID	Wed, Oct 3, 2007	7.24	7.27	6.87	7.27
4426	NASDAQ	BRID	Tue, Oct 2, 2007	7.00	7.00	6.74	6.81
4425	NASDAQ	BRID	Mon, Oct 1, 2007	6.66	6.93	6.63	6.93
4424	NASDAQ	BRID	Fri, Sep 28, 2007	6.97	6.97	6.85	6.85
4423	NASDAQ	BRID	Wed, Sep 26, 2007	7.15	7.25	7.01	7.25
4422	NASDAQ	BRID	Mon, Sep 24, 2007	7.37	7.37	7.12	7.36
4421	NASDAQ	BRID	Thu, Sep 20, 2007	7.80	7.83	7.33	7.33
4420	NASDAQ	BRID	Tue, Sep 18, 2007	7.46	7.46	7.16	7.44
4419	NASDAQ	BRID	Thu, Sep 13, 2007	7.29	7.39	7.29	7.38
4418	NASDAQ	BRID	Wed, Sep 12, 2007	7.16	7.49	7.16	7.24
4417	NASDAQ	BRID	Tue, Sep 11, 2007	7.47	7.47	7.18	7.20
4416	NASDAQ	BRID	Mon, Sep 10, 2007	7.43	7.48	7.39	7.47
4415	NASDAQ	BRID	Fri, Sep 7, 2007	7.30	7.36	7.30	7.36
4414	NASDAQ	BRID	Thu, Sep 6, 2007	7.27	7.43	7.21	7.28
4413	NASDAQ	BRID	Wed, Sep 5, 2007	7.25	7.47	7.22	7.22
4412	NASDAQ	BRID	Tue, Sep 4, 2007	7.34	7.34	7.11	7.29
4411	NASDAQ	BRID	Fri, Aug 31, 2007	7.45	7.45	7.21	7.37
4410	NASDAQ	BRID	Thu, Aug 30, 2007	7.12	7.45	7.12	7.34
4409	NASDAQ	BRID	Wed, Aug 29, 2007	6.85	7.47	6.85	7.11
4408	NASDAQ	BRID	Tue, Aug 28, 2007	7.16	7.41	7.16	7.17
4407	NASDAQ	BRID	Mon, Aug 27, 2007	7.38	7.38	6.75	7.17
4406	NASDAQ	BRID	Fri, Aug 24, 2007	7.38	7.38	7.38	7.38
4405	NASDAQ	BRID	Thu, Aug 23, 2007	7.40	7.40	7.34	7.34
4404	NASDAQ	BRID	Wed, Aug 22, 2007	7.50	7.50	7.42	7.42
4403	NASDAQ	BRID	Tue, Aug 21, 2007	7.38	7.50	7.38	7.50
4402	NASDAQ	BRID	Mon, Aug 20, 2007	7.39	7.39	7.33	7.33
4401	NASDAQ	BRID	Fri, Aug 17, 2007	7.77	7.77	7.43	7.43
4400	NASDAQ	BRID	Thu, Aug 16, 2007	7.50	7.74	7.50	7.74
4399	NASDAQ	BRID	Wed, Aug 15, 2007	7.50	7.50	7.48	7.50
4398	NASDAQ	BRID	Mon, Aug 13, 2007	7.57	7.60	7.49	7.49
4397	NASDAQ	BRID	Fri, Aug 10, 2007	7.55	7.60	7.55	7.60
4396	NASDAQ	BRID	Thu, Aug 9, 2007	7.38	7.58	7.38	7.58
4395	NASDAQ	BRID	Wed, Aug 8, 2007	7.38	7.38	7.37	7.38
4394	NASDAQ	BRID	Tue, Aug 7, 2007	7.63	7.63	7.42	7.43
4393	NASDAQ	BRID	Mon, Aug 6, 2007	7.69	7.69	7.46	7.67
4392	NASDAQ	BRID	Fri, Aug 3, 2007	7.70	7.76	7.64	7.64
4391	NASDAQ	BRID	Thu, Aug 2, 2007	7.70	7.70	7.70	7.70
4390	NASDAQ	BRID	Wed, Aug 1, 2007	7.69	7.69	7.67	7.69
4389	NASDAQ	BRID	Tue, Jul 31, 2007	7.67	7.68	7.59	7.63
4388	NASDAQ	BRID	Mon, Jul 30, 2007	7.53	7.70	7.53	7.64
4387	NASDAQ	BRID	Fri, Jul 27, 2007	7.34	7.64	7.34	7.47
4386	NASDAQ	BRID	Thu, Jul 26, 2007	7.49	7.49	7.33	7.33
4385	NASDAQ	BRID	Wed, Jul 25, 2007	7.60	7.60	7.52	7.52
4384	NASDAQ	BRID	Tue, Jul 24, 2007	7.63	7.63	7.60	7.63
4383	NASDAQ	BRID	Mon, Jul 23, 2007	7.55	7.60	7.46	7.60
4382	NASDAQ	BRID	Fri, Jul 20, 2007	7.48	7.62	7.46	7.50
4381	NASDAQ	BRID	Thu, Jul 19, 2007	7.55	7.55	7.50	7.52
4380	NASDAQ	BRID	Wed, Jul 18, 2007	7.68	7.68	7.45	7.58
4379	NASDAQ	BRID	Tue, Jul 17, 2007	7.51	7.65	7.44	7.65
4378	NASDAQ	BRID	Mon, Jul 16, 2007	7.44	7.45	7.44	7.45
4377	NASDAQ	BRID	Fri, Jul 13, 2007	7.54	7.54	7.44	7.48
4376	NASDAQ	BRID	Thu, Jul 12, 2007	7.60	7.60	7.42	7.60
4375	NASDAQ	BRID	Wed, Jul 11, 2007	7.47	7.53	7.44	7.52
4374	NASDAQ	BRID	Tue, Jul 10, 2007	7.47	7.51	7.44	7.44
4373	NASDAQ	BRID	Mon, Jul 9, 2007	7.47	7.51	7.46	7.47
4372	NASDAQ	BRID	Fri, Jul 6, 2007	7.55	7.60	7.48	7.50
4371	NASDAQ	BRID	Thu, Jul 5, 2007	7.65	7.65	7.46	7.58
4370	NASDAQ	BRID	Tue, Jul 3, 2007	7.60	7.70	7.59	7.70
4369	NASDAQ	BRID	Mon, Jul 2, 2007	7.47	7.63	7.43	7.59
4368	NASDAQ	BRID	Fri, Jun 29, 2007	7.44	7.67	7.42	7.42
4367	NASDAQ	BRID	Thu, Jun 28, 2007	7.50	7.55	7.42	7.47
4366	NASDAQ	BRID	Wed, Jun 27, 2007	7.52	7.55	7.43	7.55
4365	NASDAQ	BRID	Tue, Jun 26, 2007	7.46	7.65	7.42	7.49
4364	NASDAQ	BRID	Mon, Jun 25, 2007	7.43	7.55	7.43	7.43
4363	NASDAQ	BRID	Fri, Jun 22, 2007	7.57	7.63	7.42	7.52
4362	NASDAQ	BRID	Thu, Jun 21, 2007	7.50	7.56	7.42	7.56
4361	NASDAQ	BRID	Wed, Jun 20, 2007	7.42	7.49	7.42	7.47
4360	NASDAQ	BRID	Tue, Jun 19, 2007	7.47	7.60	7.42	7.60
4359	NASDAQ	BRID	Mon, Jun 18, 2007	7.43	7.62	7.42	7.59
4358	NASDAQ	BRID	Fri, Jun 15, 2007	7.50	7.60	7.42	7.46
4357	NASDAQ	BRID	Thu, Jun 14, 2007	7.42	7.49	7.42	7.49
4356	NASDAQ	BRID	Wed, Jun 13, 2007	7.48	7.49	7.42	7.49
4355	NASDAQ	BRID	Tue, Jun 12, 2007	7.42	7.46	7.42	7.46
4354	NASDAQ	BRID	Mon, Jun 11, 2007	7.50	7.50	7.42	7.42
4353	NASDAQ	BRID	Fri, Jun 8, 2007	7.45	7.59	7.42	7.59
4352	NASDAQ	BRID	Thu, Jun 7, 2007	7.46	7.48	7.42	7.42
4351	NASDAQ	BRID	Wed, Jun 6, 2007	7.60	7.60	7.59	7.59
4350	NASDAQ	BRID	Tue, Jun 5, 2007	7.57	7.60	7.55	7.60
4349	NASDAQ	BRID	Mon, Jun 4, 2007	7.48	7.67	7.48	7.56
4348	NASDAQ	BRID	Fri, Jun 1, 2007	7.34	7.57	7.31	7.43
4347	NASDAQ	BRID	Thu, May 31, 2007	7.33	7.48	7.32	7.32
4346	NASDAQ	BRID	Wed, May 30, 2007	7.60	7.61	7.25	7.45
4345	NASDAQ	BRID	Tue, May 29, 2007	7.67	7.67	7.66	7.66
4344	NASDAQ	BRID	Fri, May 25, 2007	7.67	7.67	7.67	7.67
4343	NASDAQ	BRID	Thu, May 24, 2007	7.58	7.62	7.50	7.61
4342	NASDAQ	BRID	Tue, May 22, 2007	7.48	7.48	7.48	7.48
4341	NASDAQ	BRID	Mon, May 21, 2007	7.40	7.40	7.27	7.34
4340	NASDAQ	BRID	Fri, May 18, 2007	7.40	7.40	7.40	7.40
4339	NASDAQ	BRID	Thu, May 17, 2007	7.57	7.57	7.34	7.38
4338	NASDAQ	BRID	Wed, May 16, 2007	7.30	7.55	7.30	7.54
4337	NASDAQ	BRID	Mon, May 14, 2007	7.45	7.45	7.45	7.45
4336	NASDAQ	BRID	Fri, May 11, 2007	7.39	7.40	7.39	7.40
4335	NASDAQ	BRID	Thu, May 10, 2007	7.45	7.45	7.31	7.31
4334	NASDAQ	BRID	Wed, May 9, 2007	7.40	7.48	7.40	7.45
4333	NASDAQ	BRID	Tue, May 8, 2007	7.39	7.69	7.34	7.34
4332	NASDAQ	BRID	Mon, May 7, 2007	7.38	7.38	7.38	7.38
4331	NASDAQ	BRID	Fri, May 4, 2007	7.39	7.39	7.37	7.37
4330	NASDAQ	BRID	Thu, May 3, 2007	7.42	7.42	7.42	7.42
4329	NASDAQ	BRID	Wed, May 2, 2007	7.30	7.66	7.30	7.55
4328	NASDAQ	BRID	Tue, May 1, 2007	7.46	7.46	7.23	7.23
4327	NASDAQ	BRID	Fri, Apr 27, 2007	7.46	7.47	7.46	7.47
4326	NASDAQ	BRID	Wed, Apr 25, 2007	7.34	7.40	7.34	7.39
4325	NASDAQ	BRID	Tue, Apr 24, 2007	7.30	7.38	7.23	7.23
4324	NASDAQ	BRID	Mon, Apr 23, 2007	7.25	7.25	7.23	7.23
4323	NASDAQ	BRID	Fri, Apr 20, 2007	7.22	7.44	7.22	7.23
4322	NASDAQ	BRID	Thu, Apr 19, 2007	7.37	7.37	7.22	7.22
4321	NASDAQ	BRID	Wed, Apr 18, 2007	7.39	7.47	7.35	7.35
4320	NASDAQ	BRID	Tue, Apr 17, 2007	7.69	7.69	7.36	7.44
4319	NASDAQ	BRID	Mon, Apr 16, 2007	7.72	7.72	7.69	7.69
4318	NASDAQ	BRID	Fri, Apr 13, 2007	7.39	7.39	7.38	7.39
4317	NASDAQ	BRID	Wed, Apr 11, 2007	7.26	7.26	7.26	7.26
4316	NASDAQ	BRID	Tue, Apr 10, 2007	7.39	7.39	7.35	7.35
4315	NASDAQ	BRID	Mon, Apr 9, 2007	7.18	7.60	7.16	7.43
4314	NASDAQ	BRID	Thu, Apr 5, 2007	7.47	7.55	7.39	7.55
4313	NASDAQ	BRID	Wed, Apr 4, 2007	7.69	7.80	7.46	7.79
4312	NASDAQ	BRID	Tue, Apr 3, 2007	7.43	7.74	7.43	7.66
4311	NASDAQ	BRID	Mon, Apr 2, 2007	7.12	7.80	7.02	7.33
4310	NASDAQ	BRID	Fri, Mar 30, 2007	7.34	7.52	7.15	7.21
4309	NASDAQ	BRID	Thu, Mar 29, 2007	7.45	7.45	7.09	7.34
4308	NASDAQ	BRID	Tue, Mar 27, 2007	7.42	7.44	7.03	7.25
4307	NASDAQ	BRID	Fri, Mar 23, 2007	7.46	7.46	7.44	7.44
4306	NASDAQ	BRID	Thu, Mar 22, 2007	7.79	7.79	7.61	7.61
4305	NASDAQ	BRID	Tue, Mar 20, 2007	7.67	7.70	7.56	7.57
4304	NASDAQ	BRID	Mon, Mar 19, 2007	7.35	7.48	7.35	7.35
4303	NASDAQ	BRID	Fri, Mar 16, 2007	7.37	7.40	7.32	7.34
4302	NASDAQ	BRID	Thu, Mar 15, 2007	7.58	7.60	7.50	7.50
4301	NASDAQ	BRID	Wed, Mar 14, 2007	7.47	7.47	7.47	7.47
4300	NASDAQ	BRID	Mon, Mar 12, 2007	7.72	7.84	7.56	7.57
4299	NASDAQ	BRID	Fri, Mar 9, 2007	7.76	7.95	7.59	7.95
4298	NASDAQ	BRID	Thu, Mar 8, 2007	7.69	7.70	7.69	7.70
4297	NASDAQ	BRID	Wed, Mar 7, 2007	7.79	7.80	7.70	7.70
4296	NASDAQ	BRID	Tue, Mar 6, 2007	7.95	7.95	7.58	7.65
4295	NASDAQ	BRID	Mon, Mar 5, 2007	7.39	7.89	7.39	7.88
4294	NASDAQ	BRID	Fri, Mar 2, 2007	7.32	7.62	7.32	7.43
4293	NASDAQ	BRID	Thu, Mar 1, 2007	7.80	7.80	7.80	7.80
4292	NASDAQ	BRID	Wed, Feb 28, 2007	7.86	7.87	7.66	7.66
4291	NASDAQ	BRID	Tue, Feb 27, 2007	7.55	7.64	7.55	7.64
4290	NASDAQ	BRID	Mon, Feb 26, 2007	7.95	7.95	7.60	7.60
4289	NASDAQ	BRID	Wed, Feb 14, 2007	7.77	7.77	7.39	7.44
4288	NASDAQ	BRID	Tue, Feb 13, 2007	7.55	7.74	7.30	7.51
4287	NASDAQ	BRID	Mon, Feb 12, 2007	7.39	7.85	7.39	7.80
4286	NASDAQ	BRID	Thu, Feb 8, 2007	7.70	7.95	7.70	7.71
4285	NASDAQ	BRID	Wed, Feb 7, 2007	7.34	7.89	7.34	7.73
4284	NASDAQ	BRID	Tue, Feb 6, 2007	7.25	7.25	7.25	7.25
4283	NASDAQ	BRID	Mon, Feb 5, 2007	7.23	7.25	7.17	7.25
4282	NASDAQ	BRID	Fri, Feb 2, 2007	7.60	7.62	7.28	7.28
4281	NASDAQ	BRID	Thu, Feb 1, 2007	7.80	7.86	7.60	7.60
4280	NASDAQ	BRID	Mon, Jan 29, 2007	7.76	7.95	7.63	7.71
4279	NASDAQ	BRID	Fri, Jan 26, 2007	7.71	7.91	7.54	7.91
4278	NASDAQ	BRID	Thu, Jan 25, 2007	7.70	7.70	7.70	7.70
4277	NASDAQ	BRID	Wed, Jan 24, 2007	7.77	7.81	7.70	7.70
4276	NASDAQ	BRID	Tue, Jan 23, 2007	7.75	7.77	7.75	7.77
4275	NASDAQ	BRID	Mon, Jan 22, 2007	7.84	7.89	7.78	7.78
4274	NASDAQ	BRID	Fri, Jan 19, 2007	7.69	7.93	7.69	7.85
4273	NASDAQ	BRID	Thu, Jan 18, 2007	7.50	7.73	7.43	7.73
4272	NASDAQ	BRID	Wed, Jan 17, 2007	6.50	8.08	6.50	7.55
4271	NASDAQ	BRID	Tue, Jan 16, 2007	6.08	6.24	6.08	6.24
4270	NASDAQ	BRID	Fri, Jan 12, 2007	6.21	6.38	6.12	6.29
4269	NASDAQ	BRID	Thu, Jan 11, 2007	6.25	6.48	6.21	6.34
4268	NASDAQ	BRID	Wed, Jan 10, 2007	6.41	6.41	6.25	6.28
4267	NASDAQ	BRID	Tue, Jan 9, 2007	6.41	6.41	6.41	6.41
4266	NASDAQ	BRID	Mon, Jan 8, 2007	6.42	6.42	6.40	6.40
4265	NASDAQ	BRID	Fri, Jan 5, 2007	6.26	6.39	6.24	6.24
4264	NASDAQ	BRID	Thu, Jan 4, 2007	6.08	6.25	6.08	6.25
4263	NASDAQ	BRID	Wed, Jan 3, 2007	6.08	6.08	6.08	6.08
4262	NASDAQ	BRID	Fri, Dec 29, 2006	6.11	6.27	6.11	6.27
4261	NASDAQ	BRID	Thu, Dec 28, 2006	6.06	6.13	6.06	6.08
4260	NASDAQ	BRID	Wed, Dec 27, 2006	6.30	6.30	6.16	6.16
4259	NASDAQ	BRID	Fri, Dec 22, 2006	6.19	6.21	6.19	6.21
4258	NASDAQ	BRID	Thu, Dec 21, 2006	6.28	6.44	6.28	6.29
4257	NASDAQ	BRID	Wed, Dec 20, 2006	6.29	6.30	6.29	6.30
4256	NASDAQ	BRID	Tue, Dec 19, 2006	6.26	6.35	6.19	6.19
4255	NASDAQ	BRID	Mon, Dec 18, 2006	6.47	6.47	6.12	6.24
4254	NASDAQ	BRID	Tue, Dec 12, 2006	6.10	6.15	6.10	6.15
4253	NASDAQ	BRID	Mon, Dec 11, 2006	6.15	6.15	6.08	6.15
4252	NASDAQ	BRID	Fri, Dec 8, 2006	6.27	6.51	6.22	6.23
4251	NASDAQ	BRID	Thu, Dec 7, 2006	6.08	6.26	6.08	6.15
4250	NASDAQ	BRID	Wed, Dec 6, 2006	6.39	6.42	6.16	6.16
4249	NASDAQ	BRID	Tue, Dec 5, 2006	6.15	6.16	6.15	6.15
4248	NASDAQ	BRID	Mon, Dec 4, 2006	6.16	6.16	6.15	6.15
4247	NASDAQ	BRID	Fri, Dec 1, 2006	6.34	6.34	6.15	6.15
4246	NASDAQ	BRID	Thu, Nov 30, 2006	6.17	7.00	6.17	7.00
4245	NASDAQ	BRID	Tue, Nov 28, 2006	6.25	6.34	6.24	6.34
4244	NASDAQ	BRID	Mon, Nov 27, 2006	6.41	6.41	6.24	6.33
4243	NASDAQ	BRID	Tue, Nov 21, 2006	6.48	6.48	6.16	6.43
4242	NASDAQ	BRID	Mon, Nov 20, 2006	6.48	6.48	6.48	6.48
4241	NASDAQ	BRID	Fri, Nov 17, 2006	6.20	6.32	6.20	6.32
4240	NASDAQ	BRID	Thu, Nov 16, 2006	6.08	6.16	6.08	6.11
4239	NASDAQ	BRID	Wed, Nov 15, 2006	6.06	6.06	6.06	6.06
4238	NASDAQ	BRID	Tue, Nov 14, 2006	6.06	6.09	6.06	6.06
4237	NASDAQ	BRID	Mon, Nov 13, 2006	6.07	6.17	6.07	6.16
4236	NASDAQ	BRID	Fri, Nov 10, 2006	6.15	6.15	6.12	6.12
4235	NASDAQ	BRID	Thu, Nov 9, 2006	6.01	6.20	6.01	6.14
4234	NASDAQ	BRID	Wed, Nov 8, 2006	6.15	6.15	6.15	6.15
4233	NASDAQ	BRID	Mon, Nov 6, 2006	6.13	6.13	6.13	6.13
4232	NASDAQ	BRID	Fri, Nov 3, 2006	6.13	6.14	6.13	6.14
4231	NASDAQ	BRID	Tue, Oct 31, 2006	6.17	6.17	6.16	6.17
4230	NASDAQ	BRID	Fri, Oct 27, 2006	6.05	6.17	6.05	6.17
4229	NASDAQ	BRID	Thu, Oct 26, 2006	6.08	6.08	6.01	6.01
4228	NASDAQ	BRID	Wed, Oct 25, 2006	6.07	6.12	6.02	6.02
4227	NASDAQ	BRID	Tue, Oct 24, 2006	6.10	6.10	6.02	6.02
4226	NASDAQ	BRID	Mon, Oct 23, 2006	6.13	6.13	6.13	6.13
4225	NASDAQ	BRID	Fri, Oct 20, 2006	6.04	6.26	6.04	6.26
4224	NASDAQ	BRID	Thu, Oct 19, 2006	6.10	6.23	6.09	6.11
4223	NASDAQ	BRID	Wed, Oct 18, 2006	6.04	6.04	6.01	6.04
4222	NASDAQ	BRID	Tue, Oct 17, 2006	6.02	6.02	6.00	6.00
4221	NASDAQ	BRID	Mon, Oct 16, 2006	6.07	6.07	5.96	5.98
4220	NASDAQ	BRID	Fri, Oct 13, 2006	6.12	6.12	6.12	6.12
4219	NASDAQ	BRID	Thu, Oct 12, 2006	6.11	6.20	6.03	6.09
4218	NASDAQ	BRID	Wed, Oct 11, 2006	6.13	6.17	5.92	6.14
4217	NASDAQ	BRID	Tue, Oct 10, 2006	6.07	6.07	5.88	5.88
4216	NASDAQ	BRID	Fri, Oct 6, 2006	6.16	6.16	6.08	6.09
4215	NASDAQ	BRID	Thu, Oct 5, 2006	6.06	6.14	6.05	6.08
4214	NASDAQ	BRID	Wed, Oct 4, 2006	6.24	6.24	6.24	6.24
4213	NASDAQ	BRID	Fri, Sep 29, 2006	6.24	6.24	6.21	6.24
4212	NASDAQ	BRID	Thu, Sep 28, 2006	6.14	6.14	6.11	6.11
4211	NASDAQ	BRID	Wed, Sep 27, 2006	6.04	6.07	6.04	6.07
4210	NASDAQ	BRID	Mon, Sep 25, 2006	6.07	6.07	5.99	6.06
4209	NASDAQ	BRID	Fri, Sep 22, 2006	5.96	6.02	5.96	5.96
4208	NASDAQ	BRID	Thu, Sep 21, 2006	6.09	6.09	6.09	6.09
4207	NASDAQ	BRID	Wed, Sep 20, 2006	6.00	6.26	6.00	6.26
4206	NASDAQ	BRID	Tue, Sep 19, 2006	6.02	6.02	6.02	6.02
4205	NASDAQ	BRID	Fri, Sep 15, 2006	6.20	6.32	6.20	6.32
4204	NASDAQ	BRID	Thu, Sep 14, 2006	6.28	6.28	6.28	6.28
4203	NASDAQ	BRID	Tue, Sep 12, 2006	6.09	6.10	6.09	6.10
4202	NASDAQ	BRID	Thu, Sep 7, 2006	6.12	6.16	5.92	6.00
4201	NASDAQ	BRID	Thu, Aug 31, 2006	6.22	6.22	6.18	6.18
4200	NASDAQ	BRID	Wed, Aug 30, 2006	6.05	6.34	6.05	6.33
4199	NASDAQ	BRID	Mon, Aug 28, 2006	6.15	6.15	6.15	6.15
4198	NASDAQ	BRID	Thu, Aug 24, 2006	6.24	6.25	6.14	6.24
4197	NASDAQ	BRID	Tue, Aug 22, 2006	6.22	6.22	6.22	6.22
4196	NASDAQ	BRID	Mon, Aug 21, 2006	6.27	6.27	5.92	5.92
4195	NASDAQ	BRID	Fri, Aug 18, 2006	6.15	6.15	6.15	6.15
4194	NASDAQ	BRID	Thu, Aug 17, 2006	6.20	6.20	6.02	6.20
4193	NASDAQ	BRID	Wed, Aug 16, 2006	6.13	6.14	5.94	6.14
4192	NASDAQ	BRID	Tue, Aug 15, 2006	6.12	6.26	6.08	6.12
4191	NASDAQ	BRID	Mon, Aug 14, 2006	5.63	6.05	5.63	6.05
4190	NASDAQ	BRID	Thu, Aug 10, 2006	5.95	5.95	5.95	5.95
4189	NASDAQ	BRID	Wed, Aug 9, 2006	5.82	5.87	5.78	5.84
4188	NASDAQ	BRID	Tue, Aug 8, 2006	5.96	5.96	5.96	5.96
4187	NASDAQ	BRID	Mon, Aug 7, 2006	6.34	6.34	6.13	6.20
4186	NASDAQ	BRID	Fri, Aug 4, 2006	6.09	6.10	6.09	6.10
4185	NASDAQ	BRID	Wed, Aug 2, 2006	5.85	6.11	5.85	6.11
4184	NASDAQ	BRID	Tue, Aug 1, 2006	6.27	6.27	6.27	6.27
4183	NASDAQ	BRID	Thu, Jul 27, 2006	5.87	6.26	5.84	5.90
4182	NASDAQ	BRID	Wed, Jul 26, 2006	6.00	6.02	5.86	6.02
4181	NASDAQ	BRID	Mon, Jul 24, 2006	6.27	6.27	6.05	6.05
4180	NASDAQ	BRID	Fri, Jul 21, 2006	5.81	5.87	5.81	5.87
4179	NASDAQ	BRID	Wed, Jul 19, 2006	6.18	6.18	6.18	6.18
4178	NASDAQ	BRID	Tue, Jul 18, 2006	6.26	6.26	5.64	6.18
4177	NASDAQ	BRID	Mon, Jul 17, 2006	5.57	6.16	5.57	5.83
4176	NASDAQ	BRID	Fri, Jul 14, 2006	6.13	6.18	6.04	6.11
4175	NASDAQ	BRID	Thu, Jul 13, 2006	6.33	6.33	5.97	6.07
4174	NASDAQ	BRID	Wed, Jul 12, 2006	6.34	6.40	6.34	6.40
4173	NASDAQ	BRID	Tue, Jul 11, 2006	6.40	6.40	6.40	6.40
4172	NASDAQ	BRID	Mon, Jul 10, 2006	6.34	6.34	6.34	6.34
4171	NASDAQ	BRID	Fri, Jul 7, 2006	6.32	6.33	6.32	6.33
4170	NASDAQ	BRID	Wed, Jul 5, 2006	6.24	6.56	6.24	6.29
4169	NASDAQ	BRID	Mon, Jul 3, 2006	6.12	6.12	6.10	6.10
4168	NASDAQ	BRID	Fri, Jun 30, 2006	6.38	6.45	6.25	6.25
4167	NASDAQ	BRID	Thu, Jun 29, 2006	6.15	6.15	6.15	6.15
4166	NASDAQ	BRID	Mon, Jun 26, 2006	6.13	6.31	6.13	6.31
4165	NASDAQ	BRID	Fri, Jun 23, 2006	6.06	6.80	6.06	6.54
4164	NASDAQ	BRID	Thu, Jun 22, 2006	6.00	6.00	6.00	6.00
4163	NASDAQ	BRID	Tue, Jun 20, 2006	6.32	6.32	6.30	6.30
4162	NASDAQ	BRID	Mon, Jun 19, 2006	6.25	6.71	6.25	6.32
4161	NASDAQ	BRID	Fri, Jun 16, 2006	6.16	6.22	6.16	6.22
4160	NASDAQ	BRID	Thu, Jun 15, 2006	6.23	6.27	5.99	6.10
4159	NASDAQ	BRID	Wed, Jun 14, 2006	6.32	6.32	6.10	6.25
4158	NASDAQ	BRID	Tue, Jun 13, 2006	6.08	6.15	6.08	6.14
4157	NASDAQ	BRID	Mon, Jun 12, 2006	6.12	6.23	6.00	6.00
4156	NASDAQ	BRID	Thu, Jun 8, 2006	6.01	6.11	6.01	6.11
4155	NASDAQ	BRID	Tue, Jun 6, 2006	6.33	6.33	6.25	6.25
4154	NASDAQ	BRID	Mon, Jun 5, 2006	6.47	6.47	6.33	6.33
4153	NASDAQ	BRID	Fri, Jun 2, 2006	6.42	6.42	6.37	6.37
4152	NASDAQ	BRID	Thu, Jun 1, 2006	6.00	6.33	6.00	6.09
4151	NASDAQ	BRID	Wed, May 31, 2006	6.04	6.17	6.04	6.06
4150	NASDAQ	BRID	Tue, May 30, 2006	6.01	6.11	6.01	6.09
4149	NASDAQ	BRID	Fri, May 26, 2006	6.13	6.13	6.13	6.13
4148	NASDAQ	BRID	Wed, May 24, 2006	6.04	6.15	6.04	6.15
4147	NASDAQ	BRID	Tue, May 23, 2006	6.14	6.14	6.01	6.10
4146	NASDAQ	BRID	Mon, May 22, 2006	6.15	6.15	6.15	6.15
4145	NASDAQ	BRID	Fri, May 19, 2006	6.10	6.14	6.07	6.07
4144	NASDAQ	BRID	Thu, May 18, 2006	6.40	6.40	6.11	6.11
4143	NASDAQ	BRID	Wed, May 17, 2006	6.08	6.10	6.07	6.10
4142	NASDAQ	BRID	Mon, May 15, 2006	6.09	6.09	6.09	6.09
4141	NASDAQ	BRID	Fri, May 12, 2006	6.14	6.14	6.13	6.13
4140	NASDAQ	BRID	Thu, May 11, 2006	6.14	6.15	6.14	6.15
4139	NASDAQ	BRID	Wed, May 10, 2006	6.15	6.34	6.15	6.33
4138	NASDAQ	BRID	Tue, May 9, 2006	6.11	6.11	6.11	6.11
4137	NASDAQ	BRID	Mon, May 8, 2006	6.24	6.24	6.08	6.20
4136	NASDAQ	BRID	Fri, May 5, 2006	6.40	6.40	6.15	6.15
4135	NASDAQ	BRID	Thu, May 4, 2006	6.32	6.35	6.32	6.35
4134	NASDAQ	BRID	Tue, May 2, 2006	6.10	6.10	6.10	6.10
4133	NASDAQ	BRID	Mon, May 1, 2006	6.35	6.35	6.35	6.35
4132	NASDAQ	BRID	Thu, Apr 27, 2006	6.46	6.46	6.16	6.16
4131	NASDAQ	BRID	Wed, Apr 26, 2006	6.40	6.56	6.40	6.51
4130	NASDAQ	BRID	Mon, Apr 24, 2006	6.42	6.42	6.38	6.38
4129	NASDAQ	BRID	Fri, Apr 21, 2006	6.27	6.53	6.24	6.53
4128	NASDAQ	BRID	Thu, Apr 20, 2006	6.51	6.51	6.26	6.26
4127	NASDAQ	BRID	Wed, Apr 19, 2006	6.27	6.27	6.27	6.27
4126	NASDAQ	BRID	Tue, Apr 18, 2006	6.24	6.24	6.10	6.19
4125	NASDAQ	BRID	Mon, Apr 17, 2006	6.41	6.44	6.37	6.39
4124	NASDAQ	BRID	Thu, Apr 13, 2006	6.41	6.45	6.41	6.45
4123	NASDAQ	BRID	Wed, Apr 12, 2006	6.07	6.49	6.07	6.49
4122	NASDAQ	BRID	Tue, Apr 11, 2006	6.19	6.19	6.15	6.18
4121	NASDAQ	BRID	Mon, Apr 10, 2006	6.29	6.30	6.23	6.26
4120	NASDAQ	BRID	Fri, Apr 7, 2006	6.12	6.29	6.12	6.27
4119	NASDAQ	BRID	Thu, Apr 6, 2006	6.26	6.36	6.26	6.34
4118	NASDAQ	BRID	Wed, Apr 5, 2006	6.27	6.28	6.27	6.28
4117	NASDAQ	BRID	Tue, Apr 4, 2006	6.12	6.12	6.07	6.09
4116	NASDAQ	BRID	Mon, Apr 3, 2006	6.20	6.20	6.20	6.20
4115	NASDAQ	BRID	Tue, Mar 28, 2006	6.16	6.31	6.16	6.19
4114	NASDAQ	BRID	Mon, Mar 27, 2006	6.07	6.09	6.07	6.09
4113	NASDAQ	BRID	Fri, Mar 24, 2006	6.23	6.23	6.02	6.02
4112	NASDAQ	BRID	Thu, Mar 23, 2006	6.10	6.10	6.07	6.07
4111	NASDAQ	BRID	Wed, Mar 22, 2006	6.16	6.34	6.07	6.24
4110	NASDAQ	BRID	Wed, Mar 15, 2006	6.03	6.35	6.03	6.35
4109	NASDAQ	BRID	Mon, Mar 13, 2006	6.31	6.38	6.31	6.37
4108	NASDAQ	BRID	Fri, Mar 10, 2006	6.16	6.47	6.16	6.29
4107	NASDAQ	BRID	Thu, Mar 9, 2006	6.36	6.36	6.10	6.10
4106	NASDAQ	BRID	Wed, Mar 8, 2006	6.19	6.19	6.10	6.10
4105	NASDAQ	BRID	Tue, Mar 7, 2006	6.35	6.35	6.19	6.19
4104	NASDAQ	BRID	Mon, Mar 6, 2006	6.35	6.35	6.35	6.35
4103	NASDAQ	BRID	Thu, Mar 2, 2006	6.50	6.50	6.50	6.50
4102	NASDAQ	BRID	Tue, Feb 28, 2006	6.48	6.50	6.47	6.50
4101	NASDAQ	BRID	Mon, Feb 27, 2006	6.47	6.47	6.47	6.47
4100	NASDAQ	BRID	Wed, Feb 22, 2006	6.36	6.43	6.35	6.42
4099	NASDAQ	BRID	Tue, Feb 21, 2006	6.27	6.27	6.27	6.27
4098	NASDAQ	BRID	Fri, Feb 17, 2006	6.35	6.36	6.26	6.36
4097	NASDAQ	BRID	Thu, Feb 16, 2006	6.35	6.35	6.34	6.34
4096	NASDAQ	BRID	Wed, Feb 15, 2006	6.28	6.28	6.27	6.27
4095	NASDAQ	BRID	Fri, Feb 10, 2006	6.02	6.42	6.01	6.42
4094	NASDAQ	BRID	Thu, Feb 9, 2006	6.00	6.24	6.00	6.06
4093	NASDAQ	BRID	Wed, Feb 8, 2006	6.12	6.48	6.12	6.34
4092	NASDAQ	BRID	Tue, Feb 7, 2006	6.11	6.11	6.11	6.11
4091	NASDAQ	BRID	Mon, Feb 6, 2006	6.10	6.15	6.10	6.14
4090	NASDAQ	BRID	Fri, Feb 3, 2006	6.05	6.05	6.05	6.05
4089	NASDAQ	BRID	Thu, Feb 2, 2006	6.05	6.10	6.05	6.07
4088	NASDAQ	BRID	Wed, Feb 1, 2006	6.02	6.17	5.94	6.05
4087	NASDAQ	BRID	Tue, Jan 31, 2006	6.03	6.16	6.02	6.16
4086	NASDAQ	BRID	Mon, Jan 30, 2006	6.00	6.01	6.00	6.01
4085	NASDAQ	BRID	Fri, Jan 27, 2006	6.10	6.14	6.10	6.14
4084	NASDAQ	BRID	Wed, Jan 25, 2006	6.16	6.20	6.16	6.20
4083	NASDAQ	BRID	Tue, Jan 24, 2006	6.34	6.34	6.14	6.14
4082	NASDAQ	BRID	Mon, Jan 23, 2006	5.95	6.44	5.80	6.25
4081	NASDAQ	BRID	Thu, Jan 19, 2006	6.66	6.84	6.50	6.84
4080	NASDAQ	BRID	Wed, Jan 18, 2006	6.71	6.92	6.68	6.68
4079	NASDAQ	BRID	Tue, Jan 17, 2006	6.77	6.77	6.68	6.68
4078	NASDAQ	BRID	Fri, Jan 13, 2006	6.70	6.70	6.70	6.70
4077	NASDAQ	BRID	Wed, Jan 11, 2006	7.39	7.39	7.14	7.14
4076	NASDAQ	BRID	Tue, Jan 10, 2006	7.29	7.29	7.29	7.29
4075	NASDAQ	BRID	Mon, Jan 9, 2006	6.90	7.36	6.90	7.36
4074	NASDAQ	BRID	Fri, Jan 6, 2006	6.55	6.91	6.55	6.91
4073	NASDAQ	BRID	Fri, Dec 30, 2005	6.70	6.91	6.60	6.73
4072	NASDAQ	BRID	Thu, Dec 29, 2005	6.71	6.72	6.70	6.72
4071	NASDAQ	BRID	Wed, Dec 28, 2005	6.73	6.97	6.73	6.77
4070	NASDAQ	BRID	Tue, Dec 27, 2005	6.79	7.06	6.79	7.06
4069	NASDAQ	BRID	Fri, Dec 23, 2005	7.00	7.05	7.00	7.04
4068	NASDAQ	BRID	Thu, Dec 22, 2005	7.00	7.05	7.00	7.00
4067	NASDAQ	BRID	Tue, Dec 20, 2005	6.69	6.99	6.69	6.99
4066	NASDAQ	BRID	Mon, Dec 19, 2005	6.60	6.60	6.60	6.60
4065	NASDAQ	BRID	Thu, Dec 15, 2005	6.66	6.95	6.66	6.95
4064	NASDAQ	BRID	Tue, Dec 13, 2005	6.80	7.17	6.80	6.83
4063	NASDAQ	BRID	Mon, Dec 12, 2005	7.00	7.19	7.00	7.10
4062	NASDAQ	BRID	Thu, Dec 8, 2005	6.95	7.19	6.51	7.07
4061	NASDAQ	BRID	Wed, Dec 7, 2005	6.95	7.00	6.95	7.00
4060	NASDAQ	BRID	Tue, Dec 6, 2005	6.81	7.09	6.81	6.91
4059	NASDAQ	BRID	Mon, Dec 5, 2005	7.01	7.01	7.00	7.00
4058	NASDAQ	BRID	Fri, Dec 2, 2005	7.05	7.05	7.05	7.05
4057	NASDAQ	BRID	Thu, Dec 1, 2005	7.02	7.02	7.02	7.02
4056	NASDAQ	BRID	Wed, Nov 30, 2005	7.05	7.05	7.00	7.02
4055	NASDAQ	BRID	Tue, Nov 29, 2005	7.00	7.05	7.00	7.05
4054	NASDAQ	BRID	Wed, Nov 23, 2005	7.00	7.00	7.00	7.00
4053	NASDAQ	BRID	Tue, Nov 22, 2005	7.00	7.00	7.00	7.00
4052	NASDAQ	BRID	Fri, Nov 18, 2005	7.02	7.02	7.02	7.02
4051	NASDAQ	BRID	Thu, Nov 17, 2005	7.31	7.31	7.31	7.31
4050	NASDAQ	BRID	Tue, Nov 15, 2005	7.14	7.50	6.80	6.80
4049	NASDAQ	BRID	Mon, Nov 14, 2005	7.06	7.06	6.78	6.90
4048	NASDAQ	BRID	Fri, Nov 11, 2005	6.82	7.00	6.82	7.00
4047	NASDAQ	BRID	Thu, Nov 10, 2005	7.06	7.43	7.06	7.19
4046	NASDAQ	BRID	Wed, Nov 9, 2005	7.50	7.50	7.11	7.39
4045	NASDAQ	BRID	Tue, Nov 8, 2005	7.69	7.77	7.45	7.77
4044	NASDAQ	BRID	Mon, Nov 7, 2005	7.80	7.80	7.55	7.76
4043	NASDAQ	BRID	Fri, Nov 4, 2005	7.78	7.78	7.77	7.78
4042	NASDAQ	BRID	Thu, Nov 3, 2005	7.60	7.90	7.42	7.85
4041	NASDAQ	BRID	Wed, Nov 2, 2005	7.41	7.60	6.91	7.48
4040	NASDAQ	BRID	Tue, Nov 1, 2005	7.51	7.52	7.25	7.32
4039	NASDAQ	BRID	Mon, Oct 31, 2005	7.08	7.55	7.08	7.44
4038	NASDAQ	BRID	Fri, Oct 28, 2005	6.84	7.19	6.84	7.19
4037	NASDAQ	BRID	Thu, Oct 27, 2005	6.76	7.25	6.65	7.04
4036	NASDAQ	BRID	Wed, Oct 26, 2005	6.88	7.29	6.66	6.77
4035	NASDAQ	BRID	Tue, Oct 25, 2005	7.09	7.60	6.95	7.13
4034	NASDAQ	BRID	Mon, Oct 24, 2005	7.17	7.43	7.15	7.17
4033	NASDAQ	BRID	Fri, Oct 21, 2005	7.37	7.69	7.26	7.38
4032	NASDAQ	BRID	Thu, Oct 20, 2005	7.37	7.37	7.37	7.37
4031	NASDAQ	BRID	Tue, Oct 18, 2005	7.39	7.43	7.15	7.37
4030	NASDAQ	BRID	Mon, Oct 17, 2005	6.25	7.15	6.25	7.15
4029	NASDAQ	BRID	Fri, Oct 14, 2005	6.40	6.40	6.31	6.31
4028	NASDAQ	BRID	Wed, Oct 12, 2005	6.50	6.82	6.05	6.30
4027	NASDAQ	BRID	Tue, Oct 11, 2005	6.69	6.69	6.68	6.68
4026	NASDAQ	BRID	Mon, Oct 10, 2005	6.71	6.79	6.67	6.67
4025	NASDAQ	BRID	Wed, Oct 5, 2005	6.72	6.84	6.51	6.68
4024	NASDAQ	BRID	Tue, Oct 4, 2005	6.87	6.99	6.53	6.72
4023	NASDAQ	BRID	Mon, Oct 3, 2005	7.40	7.40	7.23	7.25
4022	NASDAQ	BRID	Thu, Sep 29, 2005	6.90	7.00	6.85	7.00
4021	NASDAQ	BRID	Wed, Sep 28, 2005	6.90	7.26	6.90	6.92
4020	NASDAQ	BRID	Thu, Sep 22, 2005	6.90	7.27	6.90	7.16
4019	NASDAQ	BRID	Mon, Sep 12, 2005	7.39	7.41	7.23	7.23
4018	NASDAQ	BRID	Fri, Sep 9, 2005	6.90	6.90	6.90	6.90
4017	NASDAQ	BRID	Thu, Sep 8, 2005	6.68	7.04	6.68	6.88
4016	NASDAQ	BRID	Wed, Sep 7, 2005	7.43	7.43	7.43	7.43
4015	NASDAQ	BRID	Tue, Sep 6, 2005	7.40	7.43	7.01	7.43
4014	NASDAQ	BRID	Fri, Sep 2, 2005	7.39	7.39	7.30	7.30
4013	NASDAQ	BRID	Thu, Sep 1, 2005	7.05	7.43	7.05	7.43
4012	NASDAQ	BRID	Wed, Aug 31, 2005	7.39	7.39	7.35	7.35
4011	NASDAQ	BRID	Tue, Aug 30, 2005	7.35	7.39	7.35	7.39
4010	NASDAQ	BRID	Fri, Aug 26, 2005	7.10	7.50	7.00	7.35
4009	NASDAQ	BRID	Thu, Aug 25, 2005	7.28	7.39	7.16	7.25
4008	NASDAQ	BRID	Wed, Aug 24, 2005	7.37	7.39	7.30	7.30
4007	NASDAQ	BRID	Mon, Aug 22, 2005	7.30	7.30	7.30	7.30
4006	NASDAQ	BRID	Tue, Aug 16, 2005	7.73	8.18	7.73	8.00
4005	NASDAQ	BRID	Fri, Aug 12, 2005	7.25	7.25	7.25	7.25
4004	NASDAQ	BRID	Fri, Aug 5, 2005	7.34	7.34	7.34	7.34
4003	NASDAQ	BRID	Thu, Aug 4, 2005	7.50	7.51	7.50	7.50
4002	NASDAQ	BRID	Tue, Aug 2, 2005	7.37	7.46	7.35	7.46
4001	NASDAQ	BRID	Mon, Aug 1, 2005	7.50	7.50	7.49	7.49
4000	NASDAQ	BRID	Fri, Jul 29, 2005	7.50	7.50	7.50	7.50
3999	NASDAQ	BRID	Tue, Jul 26, 2005	7.35	7.50	7.35	7.50
3998	NASDAQ	BRID	Tue, Jul 19, 2005	7.25	7.25	7.25	7.25
3997	NASDAQ	BRID	Mon, Jul 18, 2005	7.25	7.25	7.25	7.25
3996	NASDAQ	BRID	Wed, Jul 13, 2005	7.51	7.51	7.51	7.51
3995	NASDAQ	BRID	Fri, Jul 8, 2005	7.30	7.34	7.30	7.33
3994	NASDAQ	BRID	Thu, Jul 7, 2005	7.50	7.50	7.11	7.11
3993	NASDAQ	BRID	Tue, Jul 5, 2005	7.27	7.70	7.27	7.70
3992	NASDAQ	BRID	Thu, Jun 30, 2005	7.67	7.70	7.55	7.57
3991	NASDAQ	BRID	Wed, Jun 29, 2005	7.25	7.25	7.25	7.25
3990	NASDAQ	BRID	Tue, Jun 28, 2005	7.15	7.15	7.15	7.15
3989	NASDAQ	BRID	Mon, Jun 27, 2005	6.76	7.00	6.76	6.97
3988	NASDAQ	BRID	Fri, Jun 24, 2005	7.44	8.17	7.00	7.00
3987	NASDAQ	BRID	Thu, Jun 23, 2005	7.56	7.56	7.56	7.56
3986	NASDAQ	BRID	Wed, Jun 22, 2005	7.90	7.90	7.90	7.90
3985	NASDAQ	BRID	Tue, Jun 21, 2005	8.00	8.09	7.85	7.85
3984	NASDAQ	BRID	Mon, Jun 20, 2005	8.00	8.00	7.71	7.79
3983	NASDAQ	BRID	Fri, Jun 17, 2005	7.30	7.88	7.30	7.84
3982	NASDAQ	BRID	Thu, Jun 16, 2005	7.05	7.43	7.05	7.43
3981	NASDAQ	BRID	Wed, Jun 15, 2005	7.40	7.59	7.40	7.59
3980	NASDAQ	BRID	Tue, Jun 14, 2005	7.22	7.40	7.22	7.40
3979	NASDAQ	BRID	Mon, Jun 13, 2005	7.86	7.86	7.32	7.32
3978	NASDAQ	BRID	Fri, Jun 10, 2005	6.86	6.86	6.86	6.86
3977	NASDAQ	BRID	Thu, Jun 9, 2005	7.05	7.05	7.05	7.05
3976	NASDAQ	BRID	Wed, Jun 8, 2005	7.00	7.00	6.85	7.00
3975	NASDAQ	BRID	Tue, Jun 7, 2005	7.32	7.32	6.46	6.75
3974	NASDAQ	BRID	Fri, Jun 3, 2005	7.54	7.54	7.54	7.54
3973	NASDAQ	BRID	Thu, Jun 2, 2005	7.76	7.76	7.73	7.76
3972	NASDAQ	BRID	Wed, Jun 1, 2005	8.00	8.00	8.00	8.00
3971	NASDAQ	BRID	Tue, May 31, 2005	7.88	8.31	7.16	8.31
3970	NASDAQ	BRID	Thu, May 26, 2005	8.20	8.34	8.20	8.26
3969	NASDAQ	BRID	Wed, May 25, 2005	7.85	7.85	7.85	7.85
3968	NASDAQ	BRID	Mon, May 23, 2005	8.07	8.07	8.07	8.07
3967	NASDAQ	BRID	Fri, May 20, 2005	7.86	8.20	7.86	8.20
3966	NASDAQ	BRID	Thu, May 19, 2005	8.30	8.30	8.29	8.30
3965	NASDAQ	BRID	Wed, May 18, 2005	7.92	8.43	7.86	8.30
3964	NASDAQ	BRID	Tue, May 17, 2005	8.60	8.60	8.58	8.58
3963	NASDAQ	BRID	Fri, May 13, 2005	9.19	9.19	8.60	8.60
3962	NASDAQ	BRID	Wed, May 11, 2005	8.20	8.20	8.20	8.20
3961	NASDAQ	BRID	Fri, May 6, 2005	8.21	8.21	8.21	8.21
3960	NASDAQ	BRID	Thu, May 5, 2005	8.31	8.31	8.30	8.30
3959	NASDAQ	BRID	Wed, May 4, 2005	8.31	8.31	8.31	8.31
3958	NASDAQ	BRID	Tue, May 3, 2005	8.31	8.31	8.25	8.30
3957	NASDAQ	BRID	Thu, Apr 28, 2005	8.31	8.31	8.31	8.31
3956	NASDAQ	BRID	Mon, Apr 25, 2005	8.35	8.35	8.30	8.30
3955	NASDAQ	BRID	Fri, Apr 22, 2005	8.30	8.35	8.30	8.30
3954	NASDAQ	BRID	Thu, Apr 21, 2005	8.33	8.33	8.30	8.30
3953	NASDAQ	BRID	Wed, Apr 20, 2005	8.33	8.33	8.33	8.33
3952	NASDAQ	BRID	Tue, Apr 19, 2005	8.31	8.31	8.30	8.30
3951	NASDAQ	BRID	Mon, Apr 18, 2005	8.32	8.42	8.30	8.31
3950	NASDAQ	BRID	Fri, Apr 15, 2005	8.32	8.36	8.31	8.31
3949	NASDAQ	BRID	Thu, Apr 14, 2005	8.32	8.58	8.30	8.58
3948	NASDAQ	BRID	Tue, Apr 12, 2005	8.40	8.40	8.40	8.40
3947	NASDAQ	BRID	Mon, Apr 11, 2005	8.53	8.53	8.42	8.42
3946	NASDAQ	BRID	Thu, Apr 7, 2005	8.50	8.50	8.50	8.50
3945	NASDAQ	BRID	Wed, Apr 6, 2005	8.49	8.58	8.49	8.58
3944	NASDAQ	BRID	Tue, Apr 5, 2005	8.98	8.98	8.50	8.50
3943	NASDAQ	BRID	Mon, Apr 4, 2005	8.95	8.95	8.95	8.95
3942	NASDAQ	BRID	Fri, Apr 1, 2005	8.99	8.99	8.42	8.79
3941	NASDAQ	BRID	Thu, Mar 31, 2005	8.52	8.99	8.52	8.99
3940	NASDAQ	BRID	Wed, Mar 30, 2005	8.30	8.30	8.30	8.30
3939	NASDAQ	BRID	Tue, Mar 29, 2005	8.32	8.32	8.30	8.30
3938	NASDAQ	BRID	Mon, Mar 28, 2005	8.42	8.42	8.30	8.41
3937	NASDAQ	BRID	Thu, Mar 24, 2005	8.31	8.44	8.31	8.44
3936	NASDAQ	BRID	Wed, Mar 23, 2005	8.44	8.95	8.39	8.50
3935	NASDAQ	BRID	Tue, Mar 22, 2005	8.42	8.80	8.31	8.80
3934	NASDAQ	BRID	Mon, Mar 21, 2005	8.46	8.67	8.46	8.55
3933	NASDAQ	BRID	Fri, Mar 18, 2005	8.56	8.57	8.30	8.30
3932	NASDAQ	BRID	Thu, Mar 17, 2005	8.55	8.69	8.55	8.69
3931	NASDAQ	BRID	Wed, Mar 16, 2005	8.75	8.80	8.40	8.80
3930	NASDAQ	BRID	Mon, Mar 14, 2005	8.79	8.79	8.79	8.79
3929	NASDAQ	BRID	Fri, Mar 11, 2005	8.59	8.78	8.59	8.78
3928	NASDAQ	BRID	Thu, Mar 10, 2005	8.68	8.70	8.39	8.69
3927	NASDAQ	BRID	Wed, Mar 9, 2005	8.50	8.65	8.45	8.65
3926	NASDAQ	BRID	Tue, Mar 8, 2005	8.31	8.69	8.30	8.30
3925	NASDAQ	BRID	Mon, Mar 7, 2005	8.31	8.57	8.30	8.30
3924	NASDAQ	BRID	Fri, Mar 4, 2005	8.54	8.54	8.35	8.35
3923	NASDAQ	BRID	Thu, Mar 3, 2005	8.60	8.60	8.60	8.60
3922	NASDAQ	BRID	Wed, Mar 2, 2005	8.97	8.99	8.67	8.67
3921	NASDAQ	BRID	Tue, Mar 1, 2005	8.78	8.78	8.46	8.52
3920	NASDAQ	BRID	Mon, Feb 28, 2005	8.49	8.95	8.20	8.58
3919	NASDAQ	BRID	Fri, Feb 25, 2005	8.57	8.61	8.31	8.40
3918	NASDAQ	BRID	Thu, Feb 24, 2005	8.47	8.63	8.47	8.63
3917	NASDAQ	BRID	Wed, Feb 23, 2005	8.46	8.56	8.46	8.54
3916	NASDAQ	BRID	Tue, Feb 22, 2005	8.43	8.50	8.31	8.46
3915	NASDAQ	BRID	Fri, Feb 18, 2005	8.69	8.69	8.30	8.31
3914	NASDAQ	BRID	Thu, Feb 17, 2005	8.59	8.82	8.45	8.56
3913	NASDAQ	BRID	Wed, Feb 16, 2005	8.77	8.84	8.53	8.60
3912	NASDAQ	BRID	Tue, Feb 15, 2005	8.74	8.90	8.32	8.90
3911	NASDAQ	BRID	Mon, Feb 14, 2005	8.46	8.72	8.30	8.72
3910	NASDAQ	BRID	Wed, Feb 9, 2005	8.47	8.61	8.47	8.61
3909	NASDAQ	BRID	Tue, Feb 8, 2005	8.70	8.70	8.50	8.50
3908	NASDAQ	BRID	Mon, Feb 7, 2005	8.61	8.61	8.39	8.39
3907	NASDAQ	BRID	Wed, Feb 2, 2005	8.50	8.50	8.50	8.50
3906	NASDAQ	BRID	Fri, Jan 28, 2005	8.54	8.54	8.52	8.52
3905	NASDAQ	BRID	Wed, Jan 26, 2005	8.80	9.15	8.80	9.15
3904	NASDAQ	BRID	Mon, Jan 24, 2005	9.15	9.15	8.77	8.77
3903	NASDAQ	BRID	Fri, Jan 21, 2005	8.96	9.15	8.95	9.15
3902	NASDAQ	BRID	Thu, Jan 20, 2005	8.60	8.60	8.60	8.60
3901	NASDAQ	BRID	Wed, Jan 12, 2005	8.46	8.70	8.46	8.70
3900	NASDAQ	BRID	Tue, Jan 11, 2005	8.69	8.70	8.68	8.70
3899	NASDAQ	BRID	Mon, Jan 10, 2005	9.18	9.18	8.71	8.74
3898	NASDAQ	BRID	Fri, Jan 7, 2005	9.08	9.15	9.08	9.15
3897	NASDAQ	BRID	Thu, Jan 6, 2005	8.60	8.87	8.60	8.86
3896	NASDAQ	BRID	Wed, Jan 5, 2005	8.94	9.16	8.52	8.78
3895	NASDAQ	BRID	Tue, Jan 4, 2005	8.65	9.06	8.65	9.00
3894	NASDAQ	BRID	Mon, Jan 3, 2005	9.05	9.05	9.05	9.05
3893	NASDAQ	BRID	Fri, Dec 31, 2004	8.72	9.00	8.72	9.00
3892	NASDAQ	BRID	Tue, Dec 28, 2004	8.75	8.75	8.60	8.75
3891	NASDAQ	BRID	Mon, Dec 27, 2004	8.52	8.84	8.32	8.56
3890	NASDAQ	BRID	Thu, Dec 23, 2004	9.24	9.24	9.24	9.24
3889	NASDAQ	BRID	Wed, Dec 22, 2004	9.15	9.15	9.15	9.15
3888	NASDAQ	BRID	Tue, Dec 21, 2004	8.50	9.00	8.36	9.00
3887	NASDAQ	BRID	Mon, Dec 20, 2004	8.43	8.90	8.43	8.58
3886	NASDAQ	BRID	Fri, Dec 17, 2004	8.31	9.00	8.31	8.92
3885	NASDAQ	BRID	Thu, Dec 16, 2004	8.32	8.85	8.32	8.85
3884	NASDAQ	BRID	Wed, Dec 15, 2004	8.36	8.85	8.36	8.75
3883	NASDAQ	BRID	Tue, Dec 14, 2004	8.59	8.75	8.38	8.75
3882	NASDAQ	BRID	Mon, Dec 13, 2004	8.38	8.38	8.33	8.35
3881	NASDAQ	BRID	Fri, Dec 10, 2004	8.36	8.37	8.34	8.37
3880	NASDAQ	BRID	Thu, Dec 9, 2004	8.51	8.52	8.32	8.32
3879	NASDAQ	BRID	Tue, Dec 7, 2004	8.77	8.79	8.77	8.79
3878	NASDAQ	BRID	Mon, Dec 6, 2004	8.49	8.71	8.49	8.71
3877	NASDAQ	BRID	Fri, Dec 3, 2004	8.30	8.43	8.27	8.27
3876	NASDAQ	BRID	Thu, Dec 2, 2004	8.71	8.71	8.26	8.26
3875	NASDAQ	BRID	Wed, Dec 1, 2004	8.26	8.26	8.26	8.26
3874	NASDAQ	BRID	Tue, Nov 30, 2004	8.28	8.28	8.28	8.28
3873	NASDAQ	BRID	Mon, Nov 29, 2004	8.28	8.28	8.28	8.28
3872	NASDAQ	BRID	Wed, Nov 24, 2004	8.27	8.27	8.27	8.27
3871	NASDAQ	BRID	Tue, Nov 23, 2004	8.31	8.31	8.30	8.30
3870	NASDAQ	BRID	Mon, Nov 22, 2004	8.44	8.57	8.34	8.57
3869	NASDAQ	BRID	Fri, Nov 19, 2004	8.70	8.76	8.29	8.29
3868	NASDAQ	BRID	Thu, Nov 18, 2004	8.78	8.78	8.78	8.78
3867	NASDAQ	BRID	Wed, Nov 17, 2004	8.52	8.60	8.52	8.60
3866	NASDAQ	BRID	Tue, Nov 16, 2004	8.40	8.60	8.40	8.57
3865	NASDAQ	BRID	Mon, Nov 15, 2004	8.25	8.50	8.25	8.50
3864	NASDAQ	BRID	Fri, Nov 12, 2004	8.50	8.50	8.28	8.28
3863	NASDAQ	BRID	Wed, Nov 10, 2004	8.31	8.69	8.26	8.32
3862	NASDAQ	BRID	Tue, Nov 9, 2004	8.50	8.50	8.50	8.50
3861	NASDAQ	BRID	Mon, Nov 8, 2004	8.85	8.85	8.26	8.63
3860	NASDAQ	BRID	Fri, Nov 5, 2004	8.34	8.89	8.34	8.89
3859	NASDAQ	BRID	Thu, Nov 4, 2004	8.61	8.61	8.35	8.58
3858	NASDAQ	BRID	Wed, Nov 3, 2004	8.83	8.85	8.08	8.83
3857	NASDAQ	BRID	Tue, Nov 2, 2004	8.01	8.01	8.01	8.01
3856	NASDAQ	BRID	Mon, Nov 1, 2004	8.09	8.50	8.09	8.37
3855	NASDAQ	BRID	Fri, Oct 29, 2004	8.20	8.40	8.20	8.40
3854	NASDAQ	BRID	Thu, Oct 28, 2004	8.07	8.07	8.01	8.04
3853	NASDAQ	BRID	Wed, Oct 27, 2004	8.02	8.58	7.99	8.07
3852	NASDAQ	BRID	Tue, Oct 26, 2004	8.01	8.49	8.00	8.30
3851	NASDAQ	BRID	Mon, Oct 25, 2004	8.40	8.80	8.40	8.41
3850	NASDAQ	BRID	Fri, Oct 22, 2004	8.25	8.25	8.05	8.12
3849	NASDAQ	BRID	Thu, Oct 21, 2004	8.25	8.25	8.25	8.25
3848	NASDAQ	BRID	Wed, Oct 20, 2004	8.40	8.79	8.12	8.47
3847	NASDAQ	BRID	Tue, Oct 19, 2004	8.79	8.79	8.79	8.79
3846	NASDAQ	BRID	Mon, Oct 18, 2004	8.84	8.86	8.84	8.86
3845	NASDAQ	BRID	Thu, Oct 14, 2004	8.30	8.50	8.30	8.35
3844	NASDAQ	BRID	Wed, Oct 13, 2004	8.36	8.36	8.36	8.36
3843	NASDAQ	BRID	Thu, Oct 7, 2004	8.30	8.89	8.30	8.89
3842	NASDAQ	BRID	Mon, Oct 4, 2004	8.64	8.65	8.63	8.65
3841	NASDAQ	BRID	Fri, Oct 1, 2004	8.50	8.50	8.42	8.42
3840	NASDAQ	BRID	Wed, Sep 29, 2004	8.64	8.64	8.64	8.64
3839	NASDAQ	BRID	Mon, Sep 27, 2004	8.50	8.50	8.50	8.50
3838	NASDAQ	BRID	Fri, Sep 24, 2004	8.30	8.33	8.30	8.33
3837	NASDAQ	BRID	Thu, Sep 23, 2004	8.31	8.31	8.31	8.31
3836	NASDAQ	BRID	Wed, Sep 22, 2004	8.13	8.50	8.13	8.50
3835	NASDAQ	BRID	Fri, Sep 17, 2004	8.15	8.65	7.90	8.64
3834	NASDAQ	BRID	Wed, Sep 15, 2004	8.50	8.50	8.50	8.50
3833	NASDAQ	BRID	Tue, Sep 14, 2004	8.19	8.50	8.19	8.49
3832	NASDAQ	BRID	Mon, Sep 13, 2004	8.50	8.50	8.50	8.50
3831	NASDAQ	BRID	Wed, Sep 8, 2004	8.48	8.50	8.42	8.42
3830	NASDAQ	BRID	Tue, Sep 7, 2004	8.15	8.18	8.15	8.18
3829	NASDAQ	BRID	Fri, Sep 3, 2004	8.15	8.15	8.15	8.15
3828	NASDAQ	BRID	Thu, Sep 2, 2004	8.16	8.50	8.16	8.50
3827	NASDAQ	BRID	Tue, Aug 31, 2004	8.09	8.50	8.09	8.50
3826	NASDAQ	BRID	Mon, Aug 30, 2004	8.18	8.18	8.18	8.18
3825	NASDAQ	BRID	Fri, Aug 27, 2004	7.58	8.44	7.52	8.44
3824	NASDAQ	BRID	Thu, Aug 26, 2004	8.48	8.48	8.48	8.48
3823	NASDAQ	BRID	Wed, Aug 25, 2004	8.19	8.45	8.17	8.45
3822	NASDAQ	BRID	Tue, Aug 24, 2004	8.01	8.11	8.00	8.11
3821	NASDAQ	BRID	Fri, Aug 20, 2004	8.44	8.49	8.05	8.05
3820	NASDAQ	BRID	Tue, Aug 17, 2004	8.06	8.06	8.06	8.06
3819	NASDAQ	BRID	Mon, Aug 16, 2004	7.85	8.40	7.84	8.40
3818	NASDAQ	BRID	Thu, Aug 12, 2004	8.35	8.35	8.35	8.35
3817	NASDAQ	BRID	Wed, Aug 11, 2004	8.02	8.02	8.02	8.02
3816	NASDAQ	BRID	Tue, Aug 10, 2004	8.23	8.25	8.23	8.25
3815	NASDAQ	BRID	Fri, Aug 6, 2004	8.12	8.25	8.04	8.19
3814	NASDAQ	BRID	Thu, Aug 5, 2004	8.00	8.19	7.98	8.00
3813	NASDAQ	BRID	Wed, Aug 4, 2004	8.10	8.23	8.07	8.23
3812	NASDAQ	BRID	Tue, Aug 3, 2004	8.00	8.24	8.00	8.01
3811	NASDAQ	BRID	Mon, Aug 2, 2004	7.87	8.50	7.81	8.01
3810	NASDAQ	BRID	Fri, Jul 30, 2004	8.04	8.04	8.04	8.04
3809	NASDAQ	BRID	Wed, Jul 28, 2004	7.81	8.30	7.81	8.22
3808	NASDAQ	BRID	Tue, Jul 27, 2004	8.01	8.06	8.00	8.00
3807	NASDAQ	BRID	Mon, Jul 26, 2004	7.83	8.39	7.83	8.25
3806	NASDAQ	BRID	Fri, Jul 23, 2004	8.39	8.40	7.84	8.26
3805	NASDAQ	BRID	Wed, Jul 21, 2004	7.92	8.04	7.92	8.04
3804	NASDAQ	BRID	Tue, Jul 20, 2004	8.02	8.39	7.91	8.35
3803	NASDAQ	BRID	Mon, Jul 19, 2004	8.35	8.35	8.35	8.35
3802	NASDAQ	BRID	Fri, Jul 16, 2004	8.30	8.30	8.30	8.30
3801	NASDAQ	BRID	Thu, Jul 15, 2004	8.25	8.30	8.22	8.30
3800	NASDAQ	BRID	Wed, Jul 14, 2004	8.39	8.39	8.17	8.18
3799	NASDAQ	BRID	Thu, Jul 8, 2004	7.75	8.35	7.75	8.30
3798	NASDAQ	BRID	Wed, Jul 7, 2004	8.07	8.07	8.07	8.07
3797	NASDAQ	BRID	Thu, Jul 1, 2004	7.75	8.25	7.75	8.25
3796	NASDAQ	BRID	Wed, Jun 30, 2004	8.20	8.41	8.20	8.40
3795	NASDAQ	BRID	Tue, Jun 29, 2004	8.02	8.21	7.77	8.21
3794	NASDAQ	BRID	Fri, Jun 25, 2004	7.96	8.26	7.96	8.26
3793	NASDAQ	BRID	Thu, Jun 24, 2004	8.11	8.11	8.11	8.11
3792	NASDAQ	BRID	Wed, Jun 23, 2004	8.19	8.49	8.05	8.40
3791	NASDAQ	BRID	Tue, Jun 22, 2004	7.79	7.79	7.79	7.79
3790	NASDAQ	BRID	Fri, Jun 18, 2004	8.24	8.25	7.77	8.25
3789	NASDAQ	BRID	Thu, Jun 17, 2004	8.24	8.24	7.90	8.02
3788	NASDAQ	BRID	Wed, Jun 16, 2004	7.90	8.16	7.90	8.16
3787	NASDAQ	BRID	Mon, Jun 14, 2004	7.99	7.99	7.90	7.90
3786	NASDAQ	BRID	Wed, Jun 9, 2004	8.24	8.24	7.75	7.75
3785	NASDAQ	BRID	Tue, Jun 8, 2004	7.72	8.09	7.70	8.09
3784	NASDAQ	BRID	Mon, Jun 7, 2004	7.68	8.10	7.68	8.00
3783	NASDAQ	BRID	Fri, Jun 4, 2004	7.45	7.70	7.45	7.65
3782	NASDAQ	BRID	Thu, Jun 3, 2004	7.46	7.47	7.46	7.47
3781	NASDAQ	BRID	Wed, Jun 2, 2004	7.57	7.57	7.07	7.20
3780	NASDAQ	BRID	Tue, Jun 1, 2004	7.50	7.58	7.50	7.58
3779	NASDAQ	BRID	Fri, May 28, 2004	7.60	7.70	7.49	7.50
3778	NASDAQ	BRID	Thu, May 27, 2004	7.79	7.80	7.79	7.80
3777	NASDAQ	BRID	Wed, May 26, 2004	7.98	8.00	7.76	7.77
3776	NASDAQ	BRID	Tue, May 25, 2004	7.90	7.98	7.89	7.91
3775	NASDAQ	BRID	Mon, May 24, 2004	7.99	7.99	7.99	7.99
3774	NASDAQ	BRID	Mon, May 17, 2004	8.00	8.02	8.00	8.00
3773	NASDAQ	BRID	Fri, May 14, 2004	7.89	7.97	7.84	7.89
3772	NASDAQ	BRID	Wed, May 12, 2004	7.50	7.97	7.50	7.97
3771	NASDAQ	BRID	Tue, May 11, 2004	7.45	7.50	7.45	7.50
3770	NASDAQ	BRID	Mon, May 10, 2004	7.64	8.10	7.54	8.10
3769	NASDAQ	BRID	Fri, May 7, 2004	7.63	7.68	7.41	7.44
3768	NASDAQ	BRID	Thu, May 6, 2004	7.63	7.66	7.63	7.66
3767	NASDAQ	BRID	Tue, May 4, 2004	7.80	7.98	7.80	7.98
3766	NASDAQ	BRID	Mon, May 3, 2004	8.00	8.00	7.80	7.80
3765	NASDAQ	BRID	Fri, Apr 30, 2004	7.84	8.07	7.84	8.07
3764	NASDAQ	BRID	Thu, Apr 29, 2004	7.60	8.09	7.60	7.85
3763	NASDAQ	BRID	Wed, Apr 28, 2004	7.93	7.94	7.79	7.90
3762	NASDAQ	BRID	Tue, Apr 27, 2004	8.06	8.07	7.57	7.57
3761	NASDAQ	BRID	Mon, Apr 26, 2004	8.08	8.08	7.59	7.59
3760	NASDAQ	BRID	Fri, Apr 23, 2004	7.98	7.98	7.55	7.61
3759	NASDAQ	BRID	Thu, Apr 22, 2004	7.80	7.80	7.55	7.55
3758	NASDAQ	BRID	Wed, Apr 21, 2004	8.00	8.02	7.82	8.02
3757	NASDAQ	BRID	Tue, Apr 20, 2004	7.95	8.01	7.95	8.01
3756	NASDAQ	BRID	Fri, Apr 16, 2004	8.00	8.01	8.00	8.01
3755	NASDAQ	BRID	Thu, Apr 15, 2004	7.82	7.82	7.82	7.82
3754	NASDAQ	BRID	Wed, Apr 14, 2004	8.04	8.04	8.00	8.00
3753	NASDAQ	BRID	Tue, Apr 13, 2004	7.91	8.04	7.91	8.04
3752	NASDAQ	BRID	Mon, Apr 12, 2004	7.90	8.05	7.90	7.90
3751	NASDAQ	BRID	Thu, Apr 8, 2004	8.00	8.10	8.00	8.10
3750	NASDAQ	BRID	Wed, Apr 7, 2004	8.20	8.20	8.20	8.20
3749	NASDAQ	BRID	Tue, Apr 6, 2004	8.05	8.05	8.05	8.05
3748	NASDAQ	BRID	Mon, Apr 5, 2004	7.82	8.00	7.80	8.00
3747	NASDAQ	BRID	Fri, Apr 2, 2004	7.85	7.85	7.85	7.85
3746	NASDAQ	BRID	Thu, Apr 1, 2004	7.91	7.93	7.84	7.88
3745	NASDAQ	BRID	Mon, Mar 29, 2004	7.91	8.02	7.91	7.91
3744	NASDAQ	BRID	Thu, Mar 25, 2004	7.60	8.50	7.60	8.30
3743	NASDAQ	BRID	Tue, Mar 23, 2004	8.08	8.08	7.60	7.61
3742	NASDAQ	BRID	Mon, Mar 22, 2004	8.06	8.06	7.65	7.65
3741	NASDAQ	BRID	Thu, Mar 18, 2004	7.85	7.85	7.85	7.85
3740	NASDAQ	BRID	Wed, Mar 17, 2004	7.99	8.25	7.68	8.12
3739	NASDAQ	BRID	Tue, Mar 16, 2004	7.56	7.83	7.56	7.83
3738	NASDAQ	BRID	Mon, Mar 15, 2004	8.01	8.01	7.68	7.72
3737	NASDAQ	BRID	Fri, Mar 12, 2004	8.00	8.25	8.00	8.00
3736	NASDAQ	BRID	Wed, Mar 10, 2004	8.01	8.01	8.00	8.00
3735	NASDAQ	BRID	Tue, Mar 9, 2004	7.86	8.10	7.86	8.00
3734	NASDAQ	BRID	Mon, Mar 8, 2004	7.99	8.03	7.99	8.01
3733	NASDAQ	BRID	Fri, Mar 5, 2004	8.00	8.00	8.00	8.00
3732	NASDAQ	BRID	Thu, Mar 4, 2004	8.02	8.02	8.02	8.02
3731	NASDAQ	BRID	Tue, Mar 2, 2004	8.05	8.05	8.05	8.05
3730	NASDAQ	BRID	Mon, Mar 1, 2004	7.79	8.28	7.74	8.28
3729	NASDAQ	BRID	Fri, Feb 27, 2004	7.81	7.81	7.81	7.81
3728	NASDAQ	BRID	Thu, Feb 26, 2004	7.77	7.77	7.44	7.44
3727	NASDAQ	BRID	Wed, Feb 25, 2004	7.74	7.74	7.74	7.74
3726	NASDAQ	BRID	Tue, Feb 24, 2004	7.73	7.73	7.73	7.73
3725	NASDAQ	BRID	Mon, Feb 23, 2004	7.49	7.50	7.46	7.50
3724	NASDAQ	BRID	Fri, Feb 20, 2004	7.06	7.56	7.06	7.35
3723	NASDAQ	BRID	Thu, Feb 19, 2004	7.56	7.56	7.54	7.54
3722	NASDAQ	BRID	Wed, Feb 18, 2004	7.99	7.99	7.56	7.60
3721	NASDAQ	BRID	Tue, Feb 17, 2004	7.50	8.24	7.30	7.45
3720	NASDAQ	BRID	Fri, Feb 13, 2004	8.39	8.39	8.00	8.00
3719	NASDAQ	BRID	Thu, Feb 12, 2004	8.19	8.47	8.19	8.23
3718	NASDAQ	BRID	Wed, Feb 11, 2004	8.21	8.21	8.21	8.21
3717	NASDAQ	BRID	Tue, Feb 10, 2004	8.01	8.13	8.01	8.13
3716	NASDAQ	BRID	Mon, Feb 9, 2004	8.82	8.82	8.20	8.39
3715	NASDAQ	BRID	Fri, Feb 6, 2004	7.91	8.02	7.91	8.02
3714	NASDAQ	BRID	Thu, Feb 5, 2004	7.82	8.01	7.82	8.01
3713	NASDAQ	BRID	Wed, Feb 4, 2004	8.19	8.49	8.00	8.19
3712	NASDAQ	BRID	Tue, Feb 3, 2004	8.44	8.44	8.25	8.25
3711	NASDAQ	BRID	Mon, Feb 2, 2004	8.38	8.50	8.29	8.44
3710	NASDAQ	BRID	Fri, Jan 30, 2004	8.39	8.39	8.11	8.25
3709	NASDAQ	BRID	Thu, Jan 29, 2004	8.24	8.50	7.82	8.16
3708	NASDAQ	BRID	Wed, Jan 28, 2004	8.06	8.28	8.00	8.25
3707	NASDAQ	BRID	Tue, Jan 27, 2004	8.30	8.30	8.18	8.18
3706	NASDAQ	BRID	Mon, Jan 26, 2004	8.25	8.30	8.25	8.30
3705	NASDAQ	BRID	Fri, Jan 23, 2004	7.86	8.47	7.86	8.45
3704	NASDAQ	BRID	Thu, Jan 22, 2004	8.03	8.25	8.03	8.25
3703	NASDAQ	BRID	Wed, Jan 21, 2004	7.90	8.18	7.90	8.18
3702	NASDAQ	BRID	Tue, Jan 20, 2004	8.00	8.24	7.99	8.00
3701	NASDAQ	BRID	Fri, Jan 16, 2004	8.50	8.50	7.95	7.95
3700	NASDAQ	BRID	Thu, Jan 15, 2004	8.39	8.39	7.81	8.22
3699	NASDAQ	BRID	Tue, Jan 13, 2004	8.07	8.37	8.07	8.37
3698	NASDAQ	BRID	Mon, Jan 12, 2004	8.13	8.13	8.13	8.13
3697	NASDAQ	BRID	Fri, Jan 9, 2004	8.50	8.50	8.50	8.50
3696	NASDAQ	BRID	Thu, Jan 8, 2004	8.30	8.50	7.98	8.50
3695	NASDAQ	BRID	Wed, Jan 7, 2004	8.60	8.60	8.30	8.30
3694	NASDAQ	BRID	Tue, Jan 6, 2004	8.31	8.50	8.31	8.50
3693	NASDAQ	BRID	Mon, Jan 5, 2004	8.59	8.60	8.30	8.30
3692	NASDAQ	BRID	Fri, Jan 2, 2004	7.56	8.61	7.56	8.28
3691	NASDAQ	BRID	Wed, Dec 31, 2003	7.85	8.50	7.85	7.85
3690	NASDAQ	BRID	Tue, Dec 30, 2003	7.96	8.40	7.95	8.40
3689	NASDAQ	BRID	Mon, Dec 29, 2003	8.13	8.38	7.87	8.38
3688	NASDAQ	BRID	Fri, Dec 26, 2003	8.59	8.59	8.59	8.59
3687	NASDAQ	BRID	Mon, Dec 22, 2003	8.51	8.51	8.05	8.50
3686	NASDAQ	BRID	Fri, Dec 19, 2003	8.42	8.65	8.42	8.50
3685	NASDAQ	BRID	Thu, Dec 18, 2003	8.68	8.75	8.55	8.55
3684	NASDAQ	BRID	Wed, Dec 17, 2003	8.80	8.80	8.80	8.80
3683	NASDAQ	BRID	Tue, Dec 16, 2003	9.00	9.00	9.00	9.00
3682	NASDAQ	BRID	Mon, Dec 15, 2003	8.85	8.85	8.85	8.85
3681	NASDAQ	BRID	Fri, Dec 12, 2003	9.00	9.00	8.91	8.91
3680	NASDAQ	BRID	Thu, Dec 11, 2003	9.30	9.33	9.00	9.00
3679	NASDAQ	BRID	Wed, Dec 10, 2003	9.30	9.50	9.30	9.30
3678	NASDAQ	BRID	Tue, Dec 9, 2003	9.05	9.30	9.05	9.30
3677	NASDAQ	BRID	Mon, Dec 8, 2003	8.50	9.50	8.50	9.26
3676	NASDAQ	BRID	Fri, Dec 5, 2003	8.73	9.10	8.73	9.07
3675	NASDAQ	BRID	Thu, Dec 4, 2003	8.55	9.10	8.55	9.10
3674	NASDAQ	BRID	Wed, Dec 3, 2003	8.28	8.99	8.28	8.80
3673	NASDAQ	BRID	Tue, Dec 2, 2003	8.00	8.70	8.00	8.60
3672	NASDAQ	BRID	Fri, Nov 28, 2003	8.40	8.60	8.40	8.40
3671	NASDAQ	BRID	Wed, Nov 26, 2003	8.49	8.53	8.03	8.38
3670	NASDAQ	BRID	Tue, Nov 25, 2003	8.24	8.41	8.24	8.41
3669	NASDAQ	BRID	Mon, Nov 24, 2003	8.05	8.12	8.03	8.12
3668	NASDAQ	BRID	Fri, Nov 21, 2003	8.15	8.15	8.15	8.15
3667	NASDAQ	BRID	Thu, Nov 20, 2003	7.83	8.14	7.81	8.01
3666	NASDAQ	BRID	Wed, Nov 19, 2003	7.88	8.07	7.88	7.97
3665	NASDAQ	BRID	Tue, Nov 18, 2003	7.76	7.94	7.72	7.92
3664	NASDAQ	BRID	Mon, Nov 17, 2003	7.39	7.76	7.39	7.76
3663	NASDAQ	BRID	Fri, Nov 14, 2003	8.09	8.09	7.96	8.00
3662	NASDAQ	BRID	Thu, Nov 13, 2003	8.18	8.18	7.80	8.13
3661	NASDAQ	BRID	Wed, Nov 12, 2003	8.11	8.23	7.98	7.98
3660	NASDAQ	BRID	Tue, Nov 11, 2003	8.00	8.04	7.76	8.04
3659	NASDAQ	BRID	Mon, Nov 10, 2003	7.72	8.00	7.72	7.77
3658	NASDAQ	BRID	Thu, Nov 6, 2003	7.50	7.72	7.50	7.72
3657	NASDAQ	BRID	Wed, Nov 5, 2003	7.52	7.56	7.44	7.50
3656	NASDAQ	BRID	Tue, Nov 4, 2003	7.49	7.58	7.41	7.52
3655	NASDAQ	BRID	Mon, Nov 3, 2003	7.53	7.63	7.39	7.54
3654	NASDAQ	BRID	Fri, Oct 31, 2003	7.39	7.39	7.31	7.31
3653	NASDAQ	BRID	Thu, Oct 30, 2003	7.42	7.42	7.31	7.39
3652	NASDAQ	BRID	Wed, Oct 29, 2003	7.67	7.67	7.42	7.42
3651	NASDAQ	BRID	Tue, Oct 28, 2003	7.70	7.70	7.35	7.35
3650	NASDAQ	BRID	Mon, Oct 27, 2003	7.85	7.85	7.85	7.85
3649	NASDAQ	BRID	Fri, Oct 24, 2003	7.59	7.70	7.58	7.70
3648	NASDAQ	BRID	Thu, Oct 23, 2003	7.55	7.64	7.49	7.64
3647	NASDAQ	BRID	Wed, Oct 22, 2003	7.50	7.66	7.50	7.52
3646	NASDAQ	BRID	Tue, Oct 21, 2003	7.46	7.65	7.46	7.65
3645	NASDAQ	BRID	Mon, Oct 20, 2003	7.37	7.59	7.37	7.58
3644	NASDAQ	BRID	Thu, Oct 16, 2003	7.42	7.58	7.42	7.58
3643	NASDAQ	BRID	Wed, Oct 15, 2003	7.50	7.50	7.49	7.50
3642	NASDAQ	BRID	Tue, Oct 14, 2003	7.50	7.65	7.42	7.42
3641	NASDAQ	BRID	Mon, Oct 13, 2003	7.40	7.40	7.30	7.30
3640	NASDAQ	BRID	Fri, Oct 10, 2003	7.38	7.55	7.38	7.42
3639	NASDAQ	BRID	Thu, Oct 9, 2003	7.37	7.56	7.37	7.52
3638	NASDAQ	BRID	Wed, Oct 8, 2003	7.36	7.55	7.32	7.32
3637	NASDAQ	BRID	Tue, Oct 7, 2003	7.50	7.50	7.34	7.36
3636	NASDAQ	BRID	Mon, Oct 6, 2003	7.60	7.65	7.31	7.60
3635	NASDAQ	BRID	Fri, Oct 3, 2003	7.50	7.50	7.27	7.40
3634	NASDAQ	BRID	Thu, Oct 2, 2003	7.11	7.40	7.11	7.30
3633	NASDAQ	BRID	Wed, Oct 1, 2003	7.45	7.45	7.25	7.29
3632	NASDAQ	BRID	Tue, Sep 30, 2003	7.25	7.70	7.25	7.70
3631	NASDAQ	BRID	Mon, Sep 29, 2003	7.24	7.24	7.11	7.11
3630	NASDAQ	BRID	Fri, Sep 26, 2003	7.24	7.24	7.21	7.21
3629	NASDAQ	BRID	Thu, Sep 25, 2003	7.01	7.49	7.01	7.15
3628	NASDAQ	BRID	Wed, Sep 24, 2003	7.19	7.22	7.19	7.22
3627	NASDAQ	BRID	Tue, Sep 23, 2003	7.20	7.20	6.85	7.14
3626	NASDAQ	BRID	Mon, Sep 22, 2003	7.17	7.30	7.05	7.11
3625	NASDAQ	BRID	Fri, Sep 19, 2003	7.32	7.32	7.04	7.05
3624	NASDAQ	BRID	Thu, Sep 18, 2003	7.05	7.27	7.05	7.10
3623	NASDAQ	BRID	Wed, Sep 17, 2003	7.10	7.21	7.05	7.08
3622	NASDAQ	BRID	Tue, Sep 16, 2003	7.20	7.55	6.98	7.10
3621	NASDAQ	BRID	Mon, Sep 15, 2003	7.25	7.25	7.05	7.22
3620	NASDAQ	BRID	Fri, Sep 12, 2003	7.24	7.24	7.11	7.23
3619	NASDAQ	BRID	Thu, Sep 11, 2003	7.05	7.25	7.05	7.25
3618	NASDAQ	BRID	Wed, Sep 10, 2003	7.08	7.20	7.08	7.10
3617	NASDAQ	BRID	Tue, Sep 9, 2003	7.18	7.18	7.07	7.08
3616	NASDAQ	BRID	Mon, Sep 8, 2003	7.22	7.37	7.15	7.22
3615	NASDAQ	BRID	Fri, Sep 5, 2003	7.35	7.35	7.22	7.22
3614	NASDAQ	BRID	Thu, Sep 4, 2003	7.44	7.44	7.25	7.26
3613	NASDAQ	BRID	Wed, Sep 3, 2003	7.55	7.62	7.35	7.50
3612	NASDAQ	BRID	Tue, Sep 2, 2003	7.64	7.64	7.36	7.47
3611	NASDAQ	BRID	Fri, Aug 29, 2003	7.55	7.64	7.55	7.58
3610	NASDAQ	BRID	Thu, Aug 28, 2003	7.30	7.48	7.25	7.46
3609	NASDAQ	BRID	Wed, Aug 27, 2003	7.31	7.55	7.31	7.34
3608	NASDAQ	BRID	Tue, Aug 26, 2003	7.32	7.34	7.18	7.21
3607	NASDAQ	BRID	Mon, Aug 25, 2003	7.18	7.32	7.11	7.27
3606	NASDAQ	BRID	Fri, Aug 22, 2003	7.25	7.39	7.12	7.39
3605	NASDAQ	BRID	Thu, Aug 21, 2003	7.30	7.30	7.11	7.11
3604	NASDAQ	BRID	Wed, Aug 20, 2003	7.40	7.40	7.25	7.25
3603	NASDAQ	BRID	Tue, Aug 19, 2003	7.31	7.31	7.30	7.30
3602	NASDAQ	BRID	Mon, Aug 18, 2003	7.34	7.34	7.30	7.30
3601	NASDAQ	BRID	Thu, Aug 14, 2003	7.45	7.45	7.27	7.34
3600	NASDAQ	BRID	Wed, Aug 13, 2003	7.30	7.39	7.30	7.39
3599	NASDAQ	BRID	Tue, Aug 12, 2003	7.14	7.33	7.14	7.15
3598	NASDAQ	BRID	Mon, Aug 11, 2003	7.14	7.20	7.14	7.15
3597	NASDAQ	BRID	Fri, Aug 8, 2003	7.23	7.23	7.14	7.14
3596	NASDAQ	BRID	Thu, Aug 7, 2003	7.15	7.15	7.05	7.05
3595	NASDAQ	BRID	Wed, Aug 6, 2003	7.49	7.63	7.10	7.22
3594	NASDAQ	BRID	Tue, Aug 5, 2003	7.20	7.20	7.17	7.17
3593	NASDAQ	BRID	Mon, Aug 4, 2003	7.37	7.37	7.16	7.21
3592	NASDAQ	BRID	Fri, Aug 1, 2003	7.37	7.37	7.12	7.12
3591	NASDAQ	BRID	Thu, Jul 31, 2003	7.64	7.64	7.15	7.22
3590	NASDAQ	BRID	Wed, Jul 30, 2003	8.03	8.05	6.92	7.44
3589	NASDAQ	BRID	Tue, Jul 29, 2003	8.02	8.18	7.92	7.98
3588	NASDAQ	BRID	Mon, Jul 28, 2003	7.91	8.17	7.64	7.64
3587	NASDAQ	BRID	Fri, Jul 25, 2003	7.50	7.89	7.50	7.64
3586	NASDAQ	BRID	Thu, Jul 24, 2003	7.76	8.00	7.63	7.63
3585	NASDAQ	BRID	Wed, Jul 23, 2003	7.91	8.07	7.58	7.66
3584	NASDAQ	BRID	Tue, Jul 22, 2003	7.99	8.00	7.97	8.00
3583	NASDAQ	BRID	Mon, Jul 21, 2003	7.92	7.92	7.92	7.92
3582	NASDAQ	BRID	Thu, Jul 17, 2003	7.87	8.02	7.87	8.02
3581	NASDAQ	BRID	Wed, Jul 16, 2003	7.84	8.34	7.76	8.04
3580	NASDAQ	BRID	Tue, Jul 15, 2003	7.81	8.12	7.55	8.03
3579	NASDAQ	BRID	Mon, Jul 14, 2003	7.93	8.00	7.80	7.80
3578	NASDAQ	BRID	Fri, Jul 11, 2003	8.17	8.17	7.75	7.78
3577	NASDAQ	BRID	Thu, Jul 10, 2003	8.32	8.32	8.17	8.31
3576	NASDAQ	BRID	Wed, Jul 9, 2003	8.25	8.30	8.22	8.30
3575	NASDAQ	BRID	Tue, Jul 8, 2003	8.09	8.35	8.07	8.35
3574	NASDAQ	BRID	Mon, Jul 7, 2003	8.08	8.09	7.90	8.06
3573	NASDAQ	BRID	Thu, Jul 3, 2003	8.01	8.09	8.01	8.09
3572	NASDAQ	BRID	Wed, Jul 2, 2003	7.74	8.08	7.49	8.05
3571	NASDAQ	BRID	Tue, Jul 1, 2003	7.40	7.73	7.40	7.47
3570	NASDAQ	BRID	Mon, Jun 30, 2003	7.22	7.72	6.66	7.52
3569	NASDAQ	BRID	Fri, Jun 27, 2003	7.04	7.84	6.86	7.00
3568	NASDAQ	BRID	Thu, Jun 26, 2003	6.60	7.15	6.48	6.71
3567	NASDAQ	BRID	Wed, Jun 25, 2003	6.76	6.89	6.50	6.72
3566	NASDAQ	BRID	Tue, Jun 24, 2003	6.76	7.00	6.73	6.73
3565	NASDAQ	BRID	Mon, Jun 23, 2003	7.06	7.13	6.86	6.86
3564	NASDAQ	BRID	Fri, Jun 20, 2003	7.05	7.36	7.05	7.13
3563	NASDAQ	BRID	Thu, Jun 19, 2003	7.20	7.60	7.20	7.60
3562	NASDAQ	BRID	Wed, Jun 18, 2003	7.00	7.27	6.79	7.27
3561	NASDAQ	BRID	Tue, Jun 17, 2003	7.20	7.44	6.57	6.86
3560	NASDAQ	BRID	Mon, Jun 16, 2003	6.55	7.08	6.55	6.70
3559	NASDAQ	BRID	Fri, Jun 13, 2003	6.49	6.75	6.49	6.49
3558	NASDAQ	BRID	Thu, Jun 12, 2003	6.75	6.96	6.50	6.55
3557	NASDAQ	BRID	Wed, Jun 11, 2003	7.17	7.17	6.47	6.75
3556	NASDAQ	BRID	Tue, Jun 10, 2003	6.86	6.87	6.48	6.53
3555	NASDAQ	BRID	Mon, Jun 9, 2003	6.99	7.18	6.57	6.67
3554	NASDAQ	BRID	Fri, Jun 6, 2003	7.00	8.19	6.92	6.92
3553	NASDAQ	BRID	Thu, Jun 5, 2003	8.19	8.19	7.48	7.48
3552	NASDAQ	BRID	Wed, Jun 4, 2003	7.54	7.83	7.54	7.77
3551	NASDAQ	BRID	Tue, Jun 3, 2003	7.66	7.79	7.47	7.79
3550	NASDAQ	BRID	Mon, Jun 2, 2003	8.24	8.24	7.76	7.86
3549	NASDAQ	BRID	Fri, May 30, 2003	7.74	7.90	7.74	7.74
3548	NASDAQ	BRID	Thu, May 29, 2003	7.57	7.69	7.57	7.57
3547	NASDAQ	BRID	Wed, May 28, 2003	7.71	7.71	7.35	7.35
3546	NASDAQ	BRID	Tue, May 27, 2003	7.60	8.00	7.47	8.00
3545	NASDAQ	BRID	Fri, May 23, 2003	7.46	7.59	7.25	7.59
3544	NASDAQ	BRID	Thu, May 22, 2003	7.80	7.80	7.30	7.30
3543	NASDAQ	BRID	Wed, May 21, 2003	7.30	8.29	7.30	7.92
3542	NASDAQ	BRID	Tue, May 20, 2003	7.14	8.24	7.05	7.65
3541	NASDAQ	BRID	Mon, May 19, 2003	7.99	7.99	7.51	7.51
3540	NASDAQ	BRID	Fri, May 16, 2003	7.85	7.85	7.71	7.71
3539	NASDAQ	BRID	Thu, May 15, 2003	7.98	8.10	7.25	7.85
3538	NASDAQ	BRID	Wed, May 14, 2003	6.95	7.98	6.95	7.98
3537	NASDAQ	BRID	Tue, May 13, 2003	7.19	7.53	7.19	7.33
3536	NASDAQ	BRID	Mon, May 12, 2003	8.07	8.07	6.97	7.22
3535	NASDAQ	BRID	Fri, May 9, 2003	7.25	7.80	7.16	7.47
3534	NASDAQ	BRID	Thu, May 8, 2003	7.79	7.79	7.29	7.29
3533	NASDAQ	BRID	Wed, May 7, 2003	8.08	8.08	7.60	7.80
3532	NASDAQ	BRID	Tue, May 6, 2003	8.02	8.09	8.02	8.08
3531	NASDAQ	BRID	Mon, May 5, 2003	8.35	8.49	7.82	8.12
3530	NASDAQ	BRID	Fri, May 2, 2003	8.25	8.50	7.48	8.37
3529	NASDAQ	BRID	Thu, May 1, 2003	7.38	8.33	7.16	7.47
3528	NASDAQ	BRID	Wed, Apr 30, 2003	6.81	8.49	6.81	7.39
3527	NASDAQ	BRID	Tue, Apr 29, 2003	6.73	6.87	6.70	6.87
3526	NASDAQ	BRID	Mon, Apr 28, 2003	6.94	7.25	6.84	6.84
3525	NASDAQ	BRID	Fri, Apr 25, 2003	6.45	6.90	6.45	6.75
3524	NASDAQ	BRID	Thu, Apr 24, 2003	6.55	6.63	6.50	6.63
3523	NASDAQ	BRID	Wed, Apr 23, 2003	6.89	6.89	6.64	6.65
3522	NASDAQ	BRID	Tue, Apr 22, 2003	6.97	6.97	6.68	6.95
3521	NASDAQ	BRID	Mon, Apr 21, 2003	7.20	7.20	6.71	6.83
3520	NASDAQ	BRID	Thu, Apr 17, 2003	7.05	7.19	6.80	7.01
3519	NASDAQ	BRID	Wed, Apr 16, 2003	7.43	7.43	7.04	7.05
3518	NASDAQ	BRID	Tue, Apr 15, 2003	7.30	7.36	7.15	7.24
3517	NASDAQ	BRID	Mon, Apr 14, 2003	7.45	7.68	7.30	7.36
3516	NASDAQ	BRID	Fri, Apr 11, 2003	7.38	7.38	7.25	7.30
3515	NASDAQ	BRID	Thu, Apr 10, 2003	7.40	7.40	7.32	7.40
3514	NASDAQ	BRID	Wed, Apr 9, 2003	7.56	7.64	7.37	7.37
3513	NASDAQ	BRID	Tue, Apr 8, 2003	7.81	7.82	7.71	7.71
3512	NASDAQ	BRID	Mon, Apr 7, 2003	8.00	8.24	7.86	8.02
3511	NASDAQ	BRID	Fri, Apr 4, 2003	8.62	8.65	7.95	7.98
3510	NASDAQ	BRID	Thu, Apr 3, 2003	8.64	8.64	8.64	8.64
3509	NASDAQ	BRID	Wed, Apr 2, 2003	8.84	9.00	8.59	8.64
3508	NASDAQ	BRID	Tue, Apr 1, 2003	8.71	8.78	8.50	8.78
3507	NASDAQ	BRID	Mon, Mar 31, 2003	7.54	8.97	7.54	8.73
3506	NASDAQ	BRID	Fri, Mar 28, 2003	7.50	7.74	7.50	7.74
3505	NASDAQ	BRID	Wed, Mar 26, 2003	7.31	7.75	7.10	7.60
3504	NASDAQ	BRID	Tue, Mar 25, 2003	7.25	7.86	7.25	7.86
3503	NASDAQ	BRID	Mon, Mar 24, 2003	7.35	7.73	7.35	7.45
3502	NASDAQ	BRID	Fri, Mar 21, 2003	7.60	7.60	7.35	7.58
3501	NASDAQ	BRID	Thu, Mar 20, 2003	7.40	7.54	7.40	7.54
3500	NASDAQ	BRID	Wed, Mar 19, 2003	7.31	7.56	7.31	7.43
3499	NASDAQ	BRID	Tue, Mar 18, 2003	7.50	7.50	6.95	7.21
3498	NASDAQ	BRID	Mon, Mar 17, 2003	7.56	7.57	7.10	7.30
3497	NASDAQ	BRID	Fri, Mar 14, 2003	7.48	7.72	7.25	7.42
3496	NASDAQ	BRID	Thu, Mar 13, 2003	8.07	8.07	7.72	7.89
3495	NASDAQ	BRID	Wed, Mar 12, 2003	8.65	8.80	8.07	8.33
3494	NASDAQ	BRID	Tue, Mar 11, 2003	8.89	8.90	8.73	8.73
3493	NASDAQ	BRID	Mon, Mar 10, 2003	8.84	8.93	8.67	8.81
3492	NASDAQ	BRID	Fri, Mar 7, 2003	7.91	8.91	7.91	8.83
3491	NASDAQ	BRID	Thu, Mar 6, 2003	7.12	8.75	7.12	8.55
3490	NASDAQ	BRID	Wed, Mar 5, 2003	7.15	7.25	7.05	7.25
3489	NASDAQ	BRID	Tue, Mar 4, 2003	7.76	7.76	7.60	7.60
3488	NASDAQ	BRID	Mon, Mar 3, 2003	8.02	8.04	7.85	7.85
3487	NASDAQ	BRID	Fri, Feb 28, 2003	8.35	8.46	8.01	8.01
3486	NASDAQ	BRID	Thu, Feb 27, 2003	8.60	8.60	8.11	8.22
3485	NASDAQ	BRID	Wed, Feb 26, 2003	8.66	8.66	8.65	8.65
3484	NASDAQ	BRID	Tue, Feb 25, 2003	8.78	8.78	8.74	8.77
3483	NASDAQ	BRID	Mon, Feb 24, 2003	8.90	8.90	8.85	8.85
3482	NASDAQ	BRID	Fri, Feb 21, 2003	9.04	9.04	8.98	8.98
3481	NASDAQ	BRID	Thu, Feb 20, 2003	9.02	9.06	9.00	9.00
3480	NASDAQ	BRID	Wed, Feb 19, 2003	8.89	8.89	8.89	8.89
3479	NASDAQ	BRID	Tue, Feb 18, 2003	8.87	8.94	8.87	8.94
3478	NASDAQ	BRID	Thu, Feb 13, 2003	9.01	9.11	9.01	9.11
3477	NASDAQ	BRID	Wed, Feb 12, 2003	9.07	9.11	9.07	9.11
3476	NASDAQ	BRID	Tue, Feb 11, 2003	9.25	9.26	9.00	9.07
3475	NASDAQ	BRID	Mon, Feb 10, 2003	9.26	9.26	9.26	9.26
3474	NASDAQ	BRID	Fri, Feb 7, 2003	9.43	9.43	9.26	9.41
3473	NASDAQ	BRID	Thu, Feb 6, 2003	9.62	9.62	9.50	9.51
3472	NASDAQ	BRID	Wed, Feb 5, 2003	9.83	9.83	9.65	9.65
3471	NASDAQ	BRID	Tue, Feb 4, 2003	10.00	10.00	9.80	9.83
3470	NASDAQ	BRID	Mon, Feb 3, 2003	10.01	10.01	10.01	10.01
3469	NASDAQ	BRID	Fri, Jan 31, 2003	10.09	10.50	10.05	10.05
3468	NASDAQ	BRID	Thu, Jan 30, 2003	10.08	10.08	9.80	9.83
3467	NASDAQ	BRID	Wed, Jan 29, 2003	9.91	10.49	9.80	10.44
3466	NASDAQ	BRID	Tue, Jan 28, 2003	10.22	10.26	9.91	10.21
3465	NASDAQ	BRID	Mon, Jan 27, 2003	10.41	11.37	10.30	10.69
3464	NASDAQ	BRID	Fri, Jan 24, 2003	9.91	10.49	9.91	10.40
3463	NASDAQ	BRID	Thu, Jan 23, 2003	10.95	10.95	10.08	10.68
3462	NASDAQ	BRID	Wed, Jan 22, 2003	11.15	11.15	11.05	11.05
3461	NASDAQ	BRID	Tue, Jan 21, 2003	11.35	11.35	11.22	11.22
3460	NASDAQ	BRID	Fri, Jan 17, 2003	11.38	11.38	11.38	11.38
3459	NASDAQ	BRID	Thu, Jan 16, 2003	11.50	11.59	11.50	11.59
3458	NASDAQ	BRID	Wed, Jan 15, 2003	10.22	11.23	10.22	11.12
3457	NASDAQ	BRID	Tue, Jan 14, 2003	10.76	11.50	10.76	11.18
3456	NASDAQ	BRID	Mon, Jan 13, 2003	9.99	10.42	9.99	10.42
3455	NASDAQ	BRID	Wed, Jan 8, 2003	10.17	10.71	10.17	10.27
3454	NASDAQ	BRID	Tue, Jan 7, 2003	10.67	10.79	10.42	10.60
3453	NASDAQ	BRID	Mon, Jan 6, 2003	11.85	12.30	10.10	10.68
3452	NASDAQ	BRID	Fri, Jan 3, 2003	11.01	11.48	11.01	11.17
3451	NASDAQ	BRID	Thu, Jan 2, 2003	11.40	11.75	10.87	11.75
3450	NASDAQ	BRID	Tue, Dec 31, 2002	10.69	11.50	10.48	11.21
3449	NASDAQ	BRID	Mon, Dec 30, 2002	10.49	10.58	10.49	10.58
3448	NASDAQ	BRID	Fri, Dec 27, 2002	10.40	10.40	10.30	10.30
3447	NASDAQ	BRID	Thu, Dec 26, 2002	10.00	10.33	10.00	10.30
3446	NASDAQ	BRID	Tue, Dec 24, 2002	9.97	10.11	9.97	10.00
3445	NASDAQ	BRID	Mon, Dec 23, 2002	10.06	10.06	9.10	9.59
3444	NASDAQ	BRID	Fri, Dec 20, 2002	9.99	10.11	9.27	10.11
3443	NASDAQ	BRID	Thu, Dec 19, 2002	9.96	9.99	9.75	9.99
3442	NASDAQ	BRID	Tue, Dec 17, 2002	9.79	9.79	9.60	9.60
3441	NASDAQ	BRID	Mon, Dec 16, 2002	9.54	9.99	9.54	9.99
3440	NASDAQ	BRID	Wed, Dec 11, 2002	9.42	9.54	9.25	9.54
3439	NASDAQ	BRID	Tue, Dec 10, 2002	9.65	9.65	9.41	9.41
3438	NASDAQ	BRID	Mon, Dec 9, 2002	9.36	9.63	9.35	9.45
3437	NASDAQ	BRID	Fri, Dec 6, 2002	9.99	9.99	9.05	9.58
3436	NASDAQ	BRID	Thu, Dec 5, 2002	9.05	9.05	9.05	9.05
3435	NASDAQ	BRID	Wed, Dec 4, 2002	9.50	9.56	9.15	9.34
3434	NASDAQ	BRID	Tue, Dec 3, 2002	9.59	9.60	9.59	9.60
3433	NASDAQ	BRID	Mon, Dec 2, 2002	9.26	9.75	9.25	9.75
3432	NASDAQ	BRID	Fri, Nov 29, 2002	9.99	9.99	9.50	9.70
3431	NASDAQ	BRID	Wed, Nov 27, 2002	9.26	10.00	9.25	9.89
3430	NASDAQ	BRID	Tue, Nov 26, 2002	9.43	9.53	8.86	9.45
3429	NASDAQ	BRID	Mon, Nov 25, 2002	9.25	9.36	8.62	8.86
3428	NASDAQ	BRID	Fri, Nov 22, 2002	9.10	9.59	8.97	9.17
3427	NASDAQ	BRID	Thu, Nov 21, 2002	9.61	9.61	8.81	9.05
3426	NASDAQ	BRID	Wed, Nov 20, 2002	8.00	9.50	7.50	9.16
3425	NASDAQ	BRID	Tue, Nov 19, 2002	9.61	9.61	8.86	9.11
3424	NASDAQ	BRID	Mon, Nov 18, 2002	9.91	10.09	7.68	9.40
3423	NASDAQ	BRID	Fri, Nov 15, 2002	9.57	9.58	9.57	9.58
3422	NASDAQ	BRID	Thu, Nov 14, 2002	9.00	10.00	9.00	9.77
3421	NASDAQ	BRID	Wed, Nov 13, 2002	9.15	9.25	9.00	9.00
3420	NASDAQ	BRID	Tue, Nov 12, 2002	10.10	10.10	8.89	9.23
3419	NASDAQ	BRID	Mon, Nov 11, 2002	9.67	10.10	8.85	9.21
3418	NASDAQ	BRID	Fri, Nov 8, 2002	9.69	9.69	9.69	9.69
3417	NASDAQ	BRID	Thu, Nov 7, 2002	10.10	10.10	9.90	9.90
3416	NASDAQ	BRID	Wed, Nov 6, 2002	9.85	10.33	9.62	10.20
3415	NASDAQ	BRID	Tue, Nov 5, 2002	9.73	10.08	9.73	9.84
3414	NASDAQ	BRID	Mon, Nov 4, 2002	10.56	10.65	9.70	10.55
3413	NASDAQ	BRID	Fri, Nov 1, 2002	10.16	10.94	10.16	10.90
3412	NASDAQ	BRID	Thu, Oct 31, 2002	10.30	10.35	10.01	10.01
3411	NASDAQ	BRID	Wed, Oct 30, 2002	10.43	10.43	10.21	10.21
3410	NASDAQ	BRID	Tue, Oct 29, 2002	10.30	10.30	10.20	10.20
3409	NASDAQ	BRID	Mon, Oct 28, 2002	10.60	10.60	10.60	10.60
3408	NASDAQ	BRID	Fri, Oct 25, 2002	10.62	10.62	10.36	10.60
3407	NASDAQ	BRID	Thu, Oct 24, 2002	10.40	10.63	10.40	10.62
3406	NASDAQ	BRID	Wed, Oct 23, 2002	10.25	10.55	10.16	10.54
3405	NASDAQ	BRID	Tue, Oct 22, 2002	10.31	10.52	10.00	10.35
3404	NASDAQ	BRID	Mon, Oct 21, 2002	10.38	10.97	10.30	10.51
3403	NASDAQ	BRID	Fri, Oct 18, 2002	10.86	11.17	10.22	10.97
3402	NASDAQ	BRID	Thu, Oct 17, 2002	10.86	10.86	10.86	10.86
3401	NASDAQ	BRID	Wed, Oct 16, 2002	10.70	10.89	10.16	10.64
3400	NASDAQ	BRID	Tue, Oct 15, 2002	10.50	10.50	10.06	10.21
3399	NASDAQ	BRID	Mon, Oct 14, 2002	10.44	10.50	10.33	10.33
3398	NASDAQ	BRID	Fri, Oct 11, 2002	10.47	10.50	10.41	10.50
3397	NASDAQ	BRID	Thu, Oct 10, 2002	10.14	10.47	10.10	10.46
3396	NASDAQ	BRID	Wed, Oct 9, 2002	10.60	10.98	10.28	10.80
3395	NASDAQ	BRID	Tue, Oct 8, 2002	11.02	11.30	10.07	10.80
3394	NASDAQ	BRID	Mon, Oct 7, 2002	10.90	11.25	10.30	11.24
3393	NASDAQ	BRID	Fri, Oct 4, 2002	10.91	10.91	10.74	10.89
3392	NASDAQ	BRID	Thu, Oct 3, 2002	11.08	11.08	10.50	10.81
3391	NASDAQ	BRID	Wed, Oct 2, 2002	10.97	11.05	10.88	10.88
3390	NASDAQ	BRID	Tue, Oct 1, 2002	10.12	10.60	10.10	10.60
3389	NASDAQ	BRID	Mon, Sep 30, 2002	10.30	10.32	10.06	10.06
3388	NASDAQ	BRID	Fri, Sep 27, 2002	10.35	10.94	9.80	10.31
3387	NASDAQ	BRID	Thu, Sep 26, 2002	8.90	10.34	8.89	10.34
3386	NASDAQ	BRID	Wed, Sep 25, 2002	8.88	8.90	8.61	8.89
3385	NASDAQ	BRID	Tue, Sep 24, 2002	8.81	8.99	8.58	8.61
3384	NASDAQ	BRID	Mon, Sep 23, 2002	9.07	9.07	8.65	8.65
3383	NASDAQ	BRID	Fri, Sep 20, 2002	8.90	9.10	8.70	9.02
3382	NASDAQ	BRID	Thu, Sep 19, 2002	10.10	10.10	9.20	9.20
3381	NASDAQ	BRID	Wed, Sep 18, 2002	10.40	10.40	10.07	10.07
3380	NASDAQ	BRID	Tue, Sep 17, 2002	10.49	10.49	10.06	10.29
3379	NASDAQ	BRID	Mon, Sep 16, 2002	10.30	10.30	10.28	10.28
3378	NASDAQ	BRID	Fri, Sep 13, 2002	10.44	10.49	10.44	10.49
3377	NASDAQ	BRID	Thu, Sep 12, 2002	10.33	10.43	9.94	9.95
3376	NASDAQ	BRID	Wed, Sep 11, 2002	10.74	10.74	10.40	10.56
3375	NASDAQ	BRID	Tue, Sep 10, 2002	10.60	10.75	10.33	10.74
3374	NASDAQ	BRID	Mon, Sep 9, 2002	10.06	10.90	10.06	10.59
3373	NASDAQ	BRID	Fri, Sep 6, 2002	10.99	11.00	10.10	10.28
3372	NASDAQ	BRID	Thu, Sep 5, 2002	11.21	11.21	10.90	11.00
3371	NASDAQ	BRID	Wed, Sep 4, 2002	12.25	12.25	12.25	12.25
3370	NASDAQ	BRID	Tue, Sep 3, 2002	10.27	11.83	10.27	11.01
3369	NASDAQ	BRID	Fri, Aug 30, 2002	11.07	12.34	11.07	11.83
3368	NASDAQ	BRID	Wed, Aug 28, 2002	11.33	11.37	11.02	11.06
3367	NASDAQ	BRID	Tue, Aug 27, 2002	12.00	12.00	11.47	11.47
3366	NASDAQ	BRID	Fri, Aug 23, 2002	12.07	12.35	12.07	12.35
3365	NASDAQ	BRID	Thu, Aug 22, 2002	11.99	12.15	11.55	12.13
3364	NASDAQ	BRID	Wed, Aug 21, 2002	11.73	11.74	11.73	11.73
3363	NASDAQ	BRID	Tue, Aug 20, 2002	11.45	12.19	10.90	12.08
3362	NASDAQ	BRID	Mon, Aug 19, 2002	11.10	11.45	11.10	11.45
3361	NASDAQ	BRID	Fri, Aug 16, 2002	11.11	11.25	11.11	11.24
3360	NASDAQ	BRID	Thu, Aug 15, 2002	10.83	11.25	10.50	11.10
3359	NASDAQ	BRID	Wed, Aug 14, 2002	11.25	11.25	10.35	10.60
3358	NASDAQ	BRID	Tue, Aug 13, 2002	11.54	11.55	11.51	11.51
3357	NASDAQ	BRID	Mon, Aug 12, 2002	11.74	11.99	11.25	11.99
3356	NASDAQ	BRID	Fri, Aug 9, 2002	11.40	12.00	11.35	11.35
3355	NASDAQ	BRID	Thu, Aug 8, 2002	12.06	12.20	11.72	11.75
3354	NASDAQ	BRID	Wed, Aug 7, 2002	12.00	12.15	11.50	12.00
3353	NASDAQ	BRID	Tue, Aug 6, 2002	12.19	12.19	12.00	12.15
3352	NASDAQ	BRID	Mon, Aug 5, 2002	11.61	12.20	11.60	11.95
3351	NASDAQ	BRID	Fri, Aug 2, 2002	12.10	12.10	11.85	11.85
3350	NASDAQ	BRID	Thu, Aug 1, 2002	12.30	12.30	12.10	12.10
3349	NASDAQ	BRID	Wed, Jul 31, 2002	12.35	12.35	12.30	12.30
3348	NASDAQ	BRID	Tue, Jul 30, 2002	12.11	12.35	12.11	12.15
3347	NASDAQ	BRID	Mon, Jul 29, 2002	11.91	12.40	11.72	12.35
3346	NASDAQ	BRID	Fri, Jul 26, 2002	11.25	11.89	10.85	11.88
3345	NASDAQ	BRID	Thu, Jul 25, 2002	11.60	11.60	10.65	10.65
3344	NASDAQ	BRID	Wed, Jul 24, 2002	11.28	11.28	11.10	11.10
3343	NASDAQ	BRID	Tue, Jul 23, 2002	11.35	11.44	10.95	11.21
3342	NASDAQ	BRID	Mon, Jul 22, 2002	11.15	11.15	10.40	10.40
3341	NASDAQ	BRID	Fri, Jul 19, 2002	11.05	11.65	11.05	11.10
3340	NASDAQ	BRID	Thu, Jul 18, 2002	11.10	11.79	11.06	11.40
3339	NASDAQ	BRID	Wed, Jul 17, 2002	11.05	11.90	10.95	11.10
3338	NASDAQ	BRID	Tue, Jul 16, 2002	11.01	11.52	11.01	11.05
3337	NASDAQ	BRID	Mon, Jul 15, 2002	11.05	11.59	11.04	11.25
3336	NASDAQ	BRID	Fri, Jul 12, 2002	11.90	11.90	11.05	11.05
3335	NASDAQ	BRID	Thu, Jul 11, 2002	11.70	11.90	11.05	11.45
3334	NASDAQ	BRID	Wed, Jul 10, 2002	11.86	12.47	11.67	11.70
3333	NASDAQ	BRID	Tue, Jul 9, 2002	12.99	12.99	11.87	11.87
3332	NASDAQ	BRID	Mon, Jul 8, 2002	14.00	14.00	12.25	12.34
3331	NASDAQ	BRID	Fri, Jul 5, 2002	12.66	12.67	12.35	12.67
3330	NASDAQ	BRID	Wed, Jul 3, 2002	12.85	13.00	12.35	12.50
3329	NASDAQ	BRID	Tue, Jul 2, 2002	13.15	13.15	12.75	12.75
3328	NASDAQ	BRID	Mon, Jul 1, 2002	13.35	13.85	13.20	13.20
3327	NASDAQ	BRID	Fri, Jun 28, 2002	13.85	14.44	13.25	13.27
3326	NASDAQ	BRID	Thu, Jun 27, 2002	14.38	14.45	13.91	13.92
3325	NASDAQ	BRID	Wed, Jun 26, 2002	14.24	14.24	13.82	14.05
3324	NASDAQ	BRID	Tue, Jun 25, 2002	14.38	14.39	14.20	14.30
3323	NASDAQ	BRID	Mon, Jun 24, 2002	14.15	14.27	14.10	14.27
3322	NASDAQ	BRID	Fri, Jun 21, 2002	14.38	14.45	14.35	14.45
3321	NASDAQ	BRID	Thu, Jun 20, 2002	14.35	14.48	14.01	14.40
3320	NASDAQ	BRID	Wed, Jun 19, 2002	14.50	14.50	14.15	14.45
3319	NASDAQ	BRID	Tue, Jun 18, 2002	14.55	14.55	14.50	14.50
3318	NASDAQ	BRID	Mon, Jun 17, 2002	14.70	14.70	14.50	14.55
3317	NASDAQ	BRID	Fri, Jun 14, 2002	14.70	14.70	14.70	14.70
3316	NASDAQ	BRID	Thu, Jun 13, 2002	14.70	14.70	14.50	14.70
3315	NASDAQ	BRID	Wed, Jun 12, 2002	14.70	14.70	14.55	14.70
3314	NASDAQ	BRID	Tue, Jun 11, 2002	14.63	14.70	14.21	14.70
3313	NASDAQ	BRID	Mon, Jun 10, 2002	14.50	14.66	14.50	14.63
3312	NASDAQ	BRID	Fri, Jun 7, 2002	13.90	14.50	13.90	14.50
3311	NASDAQ	BRID	Thu, Jun 6, 2002	14.71	14.79	14.00	14.00
3310	NASDAQ	BRID	Wed, Jun 5, 2002	15.10	15.10	14.70	15.00
3309	NASDAQ	BRID	Tue, Jun 4, 2002	15.00	15.26	14.61	15.10
3308	NASDAQ	BRID	Mon, Jun 3, 2002	15.15	15.15	15.13	15.13
3307	NASDAQ	BRID	Fri, May 31, 2002	14.80	15.25	14.80	15.15
3306	NASDAQ	BRID	Thu, May 30, 2002	14.85	14.85	14.84	14.84
3305	NASDAQ	BRID	Wed, May 29, 2002	14.85	14.85	14.80	14.85
3304	NASDAQ	BRID	Tue, May 28, 2002	14.20	14.85	14.20	14.85
3303	NASDAQ	BRID	Fri, May 24, 2002	14.20	14.70	14.20	14.50
3302	NASDAQ	BRID	Thu, May 23, 2002	14.79	14.79	14.15	14.15
3301	NASDAQ	BRID	Wed, May 22, 2002	14.40	14.40	14.40	14.40
3300	NASDAQ	BRID	Tue, May 21, 2002	14.40	14.70	14.40	14.70
3299	NASDAQ	BRID	Mon, May 20, 2002	14.64	15.00	14.50	14.50
3298	NASDAQ	BRID	Fri, May 17, 2002	14.75	15.00	14.75	15.00
3297	NASDAQ	BRID	Thu, May 16, 2002	14.21	15.00	14.21	15.00
3296	NASDAQ	BRID	Wed, May 15, 2002	13.70	14.48	13.70	14.15
3295	NASDAQ	BRID	Tue, May 14, 2002	14.00	14.00	13.65	13.99
3294	NASDAQ	BRID	Mon, May 13, 2002	13.71	14.40	13.21	14.00
3293	NASDAQ	BRID	Fri, May 10, 2002	13.84	14.00	13.71	14.00
3292	NASDAQ	BRID	Thu, May 9, 2002	13.50	13.94	13.50	13.75
3291	NASDAQ	BRID	Wed, May 8, 2002	12.70	13.80	12.34	13.33
3290	NASDAQ	BRID	Tue, May 7, 2002	12.80	13.00	12.70	13.00
3289	NASDAQ	BRID	Mon, May 6, 2002	12.80	13.00	12.76	12.76
3288	NASDAQ	BRID	Thu, May 2, 2002	12.46	13.00	12.46	13.00
3287	NASDAQ	BRID	Wed, May 1, 2002	12.80	13.00	12.50	13.00
3286	NASDAQ	BRID	Tue, Apr 30, 2002	12.35	13.00	12.35	13.00
3285	NASDAQ	BRID	Mon, Apr 29, 2002	12.25	12.25	12.25	12.25
3284	NASDAQ	BRID	Fri, Apr 26, 2002	12.50	12.50	12.50	12.50
3283	NASDAQ	BRID	Thu, Apr 25, 2002	11.97	12.75	11.97	12.75
3282	NASDAQ	BRID	Wed, Apr 24, 2002	11.80	12.70	11.77	12.70
3281	NASDAQ	BRID	Tue, Apr 23, 2002	11.40	11.75	11.40	11.75
3280	NASDAQ	BRID	Mon, Apr 22, 2002	11.18	11.18	11.18	11.18
3279	NASDAQ	BRID	Fri, Apr 19, 2002	10.80	11.44	10.80	11.44
3278	NASDAQ	BRID	Thu, Apr 18, 2002	10.95	11.00	10.95	11.00
3277	NASDAQ	BRID	Wed, Apr 17, 2002	10.74	10.74	10.74	10.74
3276	NASDAQ	BRID	Tue, Apr 16, 2002	10.68	11.10	10.68	11.10
3275	NASDAQ	BRID	Mon, Apr 15, 2002	10.92	10.95	10.85	10.94
3274	NASDAQ	BRID	Thu, Apr 11, 2002	10.85	10.94	10.85	10.94
3273	NASDAQ	BRID	Wed, Apr 10, 2002	10.85	10.85	10.85	10.85
3272	NASDAQ	BRID	Tue, Apr 9, 2002	10.65	10.65	10.65	10.65
3271	NASDAQ	BRID	Mon, Apr 8, 2002	10.85	10.95	10.85	10.95
3270	NASDAQ	BRID	Fri, Apr 5, 2002	10.80	11.28	10.80	10.93
3269	NASDAQ	BRID	Thu, Apr 4, 2002	10.75	10.78	10.75	10.78
3268	NASDAQ	BRID	Wed, Apr 3, 2002	10.55	10.60	10.55	10.60
3267	NASDAQ	BRID	Tue, Apr 2, 2002	10.70	10.70	10.70	10.70
3266	NASDAQ	BRID	Mon, Apr 1, 2002	10.55	10.55	10.55	10.55
3265	NASDAQ	BRID	Thu, Mar 28, 2002	10.71	10.71	10.45	10.60
3264	NASDAQ	BRID	Wed, Mar 27, 2002	10.87	10.88	10.70	10.72
3263	NASDAQ	BRID	Tue, Mar 26, 2002	10.72	10.72	10.72	10.72
3262	NASDAQ	BRID	Mon, Mar 25, 2002	10.72	10.72	10.72	10.72
3261	NASDAQ	BRID	Fri, Mar 22, 2002	10.80	10.85	10.72	10.72
3260	NASDAQ	BRID	Thu, Mar 21, 2002	10.72	10.78	10.72	10.78
3259	NASDAQ	BRID	Wed, Mar 20, 2002	10.88	10.88	10.72	10.72
3258	NASDAQ	BRID	Tue, Mar 19, 2002	10.70	10.96	10.70	10.79
3257	NASDAQ	BRID	Mon, Mar 18, 2002	10.65	10.65	10.65	10.65
3256	NASDAQ	BRID	Fri, Mar 15, 2002	10.89	10.89	10.50	10.50
3255	NASDAQ	BRID	Thu, Mar 14, 2002	10.90	10.90	10.90	10.90
3254	NASDAQ	BRID	Wed, Mar 13, 2002	10.75	10.75	10.70	10.73
3253	NASDAQ	BRID	Tue, Mar 12, 2002	10.75	10.75	10.75	10.75
3252	NASDAQ	BRID	Mon, Mar 11, 2002	10.85	10.85	10.75	10.75
3251	NASDAQ	BRID	Fri, Mar 8, 2002	10.80	10.90	10.80	10.85
3250	NASDAQ	BRID	Thu, Mar 7, 2002	10.74	10.74	10.74	10.74
3249	NASDAQ	BRID	Wed, Mar 6, 2002	10.70	10.80	10.70	10.75
3248	NASDAQ	BRID	Tue, Mar 5, 2002	10.70	10.70	10.70	10.70
3247	NASDAQ	BRID	Mon, Mar 4, 2002	10.70	10.94	10.70	10.94
3246	NASDAQ	BRID	Fri, Mar 1, 2002	10.84	11.00	10.84	11.00
3245	NASDAQ	BRID	Wed, Feb 27, 2002	10.89	10.89	10.75	10.84
3244	NASDAQ	BRID	Mon, Feb 25, 2002	10.75	11.00	10.65	11.00
3243	NASDAQ	BRID	Fri, Feb 22, 2002	10.65	10.75	10.50	10.75
3242	NASDAQ	BRID	Thu, Feb 21, 2002	10.75	10.85	10.75	10.75
3241	NASDAQ	BRID	Wed, Feb 20, 2002	11.20	11.20	11.09	11.09
3240	NASDAQ	BRID	Tue, Feb 19, 2002	10.75	10.75	10.75	10.75
3239	NASDAQ	BRID	Fri, Feb 15, 2002	11.00	11.00	11.00	11.00
3238	NASDAQ	BRID	Thu, Feb 14, 2002	11.00	11.00	11.00	11.00
3237	NASDAQ	BRID	Tue, Feb 12, 2002	11.00	11.00	10.75	10.75
3236	NASDAQ	BRID	Thu, Feb 7, 2002	11.00	11.00	11.00	11.00
3235	NASDAQ	BRID	Wed, Feb 6, 2002	11.00	11.40	11.00	11.40
3234	NASDAQ	BRID	Fri, Feb 1, 2002	11.40	11.40	11.40	11.40
3233	NASDAQ	BRID	Wed, Jan 30, 2002	12.05	12.05	10.80	10.85
3232	NASDAQ	BRID	Tue, Jan 29, 2002	12.05	12.05	12.05	12.05
3231	NASDAQ	BRID	Fri, Jan 25, 2002	12.31	12.46	12.05	12.46
3230	NASDAQ	BRID	Thu, Jan 24, 2002	12.05	12.05	12.05	12.05
3229	NASDAQ	BRID	Wed, Jan 23, 2002	12.10	12.12	12.10	12.12
3228	NASDAQ	BRID	Fri, Jan 18, 2002	11.68	12.25	11.68	12.25
3227	NASDAQ	BRID	Thu, Jan 17, 2002	11.25	11.67	11.02	11.02
3226	NASDAQ	BRID	Wed, Jan 16, 2002	11.50	11.50	10.72	11.12
3225	NASDAQ	BRID	Tue, Jan 15, 2002	11.25	11.25	11.25	11.25
3224	NASDAQ	BRID	Mon, Jan 14, 2002	11.42	11.42	11.40	11.40
3223	NASDAQ	BRID	Fri, Jan 11, 2002	11.45	11.55	11.45	11.55
3222	NASDAQ	BRID	Thu, Jan 10, 2002	11.74	11.75	11.45	11.45
3221	NASDAQ	BRID	Wed, Jan 9, 2002	11.65	11.65	11.50	11.50
3220	NASDAQ	BRID	Tue, Jan 8, 2002	12.30	12.30	11.75	11.75
3219	NASDAQ	BRID	Mon, Jan 7, 2002	12.05	12.05	11.70	11.70
3218	NASDAQ	BRID	Fri, Jan 4, 2002	11.79	11.81	11.75	11.81
3217	NASDAQ	BRID	Thu, Jan 3, 2002	11.80	12.10	11.80	12.10
3216	NASDAQ	BRID	Wed, Jan 2, 2002	12.00	12.00	12.00	12.00
3215	NASDAQ	BRID	Mon, Dec 31, 2001	12.30	12.30	12.00	12.00
3214	NASDAQ	BRID	Fri, Dec 28, 2001	12.00	12.70	11.99	12.50
3213	NASDAQ	BRID	Thu, Dec 27, 2001	11.90	12.50	11.90	12.00
3212	NASDAQ	BRID	Wed, Dec 26, 2001	12.15	12.40	12.15	12.40
3211	NASDAQ	BRID	Mon, Dec 24, 2001	12.26	12.50	11.79	11.81
3210	NASDAQ	BRID	Thu, Dec 20, 2001	12.26	12.26	12.26	12.26
3209	NASDAQ	BRID	Wed, Dec 19, 2001	12.70	12.70	12.65	12.65
3208	NASDAQ	BRID	Mon, Dec 17, 2001	12.99	12.99	12.80	12.80
3207	NASDAQ	BRID	Thu, Dec 13, 2001	13.20	13.20	13.20	13.20
3206	NASDAQ	BRID	Wed, Dec 12, 2001	13.50	13.50	12.25	12.25
3205	NASDAQ	BRID	Tue, Dec 11, 2001	12.55	13.04	12.55	13.04
3204	NASDAQ	BRID	Mon, Dec 10, 2001	13.00	13.00	13.00	13.00
3203	NASDAQ	BRID	Thu, Dec 6, 2001	12.30	12.30	12.30	12.30
3202	NASDAQ	BRID	Tue, Dec 4, 2001	12.75	13.40	12.75	13.40
3201	NASDAQ	BRID	Fri, Nov 30, 2001	12.85	12.85	12.25	12.25
3200	NASDAQ	BRID	Thu, Nov 29, 2001	13.40	13.40	13.40	13.40
3199	NASDAQ	BRID	Wed, Nov 28, 2001	13.13	13.40	13.12	13.35
3198	NASDAQ	BRID	Tue, Nov 27, 2001	12.80	12.80	12.70	12.70
3197	NASDAQ	BRID	Mon, Nov 26, 2001	13.00	13.25	12.70	13.13
3196	NASDAQ	BRID	Mon, Nov 19, 2001	13.53	13.53	13.40	13.52
3195	NASDAQ	BRID	Fri, Nov 16, 2001	13.46	13.53	13.45	13.53
3194	NASDAQ	BRID	Wed, Nov 14, 2001	13.50	13.50	13.49	13.49
3193	NASDAQ	BRID	Tue, Nov 13, 2001	12.27	12.27	12.15	12.16
3192	NASDAQ	BRID	Fri, Nov 9, 2001	13.50	13.50	12.45	13.50
3191	NASDAQ	BRID	Thu, Nov 8, 2001	12.75	12.75	12.50	12.50
3190	NASDAQ	BRID	Wed, Nov 7, 2001	13.25	13.88	12.77	12.77
3189	NASDAQ	BRID	Tue, Nov 6, 2001	13.25	13.25	13.25	13.25
3188	NASDAQ	BRID	Mon, Nov 5, 2001	13.25	13.25	13.25	13.25
3187	NASDAQ	BRID	Fri, Nov 2, 2001	13.50	13.50	13.30	13.30
3186	NASDAQ	BRID	Thu, Nov 1, 2001	13.45	13.45	13.45	13.45
3185	NASDAQ	BRID	Wed, Oct 31, 2001	14.15	14.15	13.50	13.50
3184	NASDAQ	BRID	Tue, Oct 30, 2001	13.30	14.25	13.30	13.75
3183	NASDAQ	BRID	Fri, Oct 26, 2001	13.15	13.15	12.85	12.85
3182	NASDAQ	BRID	Thu, Oct 25, 2001	13.23	13.23	13.23	13.23
3181	NASDAQ	BRID	Wed, Oct 24, 2001	13.34	13.34	13.34	13.34
3180	NASDAQ	BRID	Tue, Oct 23, 2001	13.35	13.35	13.35	13.35
3179	NASDAQ	BRID	Mon, Oct 22, 2001	13.37	13.37	13.37	13.37
3178	NASDAQ	BRID	Fri, Oct 19, 2001	12.77	13.45	12.77	13.45
3177	NASDAQ	BRID	Thu, Oct 18, 2001	13.38	13.38	13.00	13.38
3176	NASDAQ	BRID	Mon, Oct 15, 2001	13.21	13.38	13.02	13.02
3175	NASDAQ	BRID	Thu, Oct 11, 2001	13.02	13.20	13.02	13.20
3174	NASDAQ	BRID	Wed, Oct 10, 2001	13.18	13.18	13.18	13.18
3173	NASDAQ	BRID	Tue, Oct 9, 2001	12.93	13.20	12.93	13.20
3172	NASDAQ	BRID	Mon, Oct 8, 2001	13.05	13.23	13.05	13.23
3171	NASDAQ	BRID	Thu, Oct 4, 2001	12.60	12.60	12.50	12.50
3170	NASDAQ	BRID	Wed, Oct 3, 2001	12.75	12.75	12.75	12.75
3169	NASDAQ	BRID	Tue, Oct 2, 2001	12.50	12.60	12.45	12.45
3168	NASDAQ	BRID	Fri, Sep 28, 2001	12.55	12.55	12.55	12.55
3167	NASDAQ	BRID	Tue, Sep 25, 2001	12.50	12.50	12.50	12.50
3166	NASDAQ	BRID	Mon, Sep 24, 2001	12.60	12.60	12.60	12.60
3165	NASDAQ	BRID	Fri, Sep 21, 2001	12.60	12.60	12.60	12.60
3164	NASDAQ	BRID	Thu, Sep 20, 2001	13.50	13.50	12.60	12.60
3163	NASDAQ	BRID	Wed, Sep 19, 2001	13.75	13.75	12.92	12.92
3162	NASDAQ	BRID	Tue, Sep 18, 2001	13.81	13.81	13.75	13.80
3161	NASDAQ	BRID	Mon, Sep 17, 2001	13.80	13.90	13.80	13.80
3160	NASDAQ	BRID	Mon, Sep 10, 2001	14.09	14.10	14.09	14.10
3159	NASDAQ	BRID	Fri, Sep 7, 2001	14.00	14.00	14.00	14.00
3158	NASDAQ	BRID	Thu, Sep 6, 2001	13.05	13.99	13.05	13.99
3157	NASDAQ	BRID	Wed, Sep 5, 2001	13.05	13.05	13.05	13.05
3156	NASDAQ	BRID	Tue, Sep 4, 2001	13.15	13.15	13.15	13.15
3155	NASDAQ	BRID	Fri, Aug 31, 2001	13.16	13.55	13.15	13.15
3154	NASDAQ	BRID	Thu, Aug 30, 2001	13.84	13.90	13.84	13.90
3153	NASDAQ	BRID	Wed, Aug 29, 2001	13.70	13.70	13.70	13.70
3152	NASDAQ	BRID	Tue, Aug 28, 2001	13.35	13.80	13.35	13.80
3151	NASDAQ	BRID	Mon, Aug 27, 2001	13.84	13.84	13.84	13.84
3150	NASDAQ	BRID	Wed, Aug 22, 2001	13.83	13.83	13.75	13.78
3149	NASDAQ	BRID	Mon, Aug 20, 2001	13.50	13.80	13.50	13.80
3148	NASDAQ	BRID	Fri, Aug 17, 2001	13.35	13.78	13.35	13.78
3147	NASDAQ	BRID	Wed, Aug 15, 2001	13.69	13.82	13.61	13.82
3146	NASDAQ	BRID	Tue, Aug 14, 2001	13.69	13.69	13.55	13.55
3145	NASDAQ	BRID	Mon, Aug 13, 2001	13.69	13.69	13.69	13.69
3144	NASDAQ	BRID	Thu, Aug 9, 2001	13.45	13.45	13.45	13.45
3143	NASDAQ	BRID	Tue, Aug 7, 2001	13.75	13.75	13.30	13.30
3142	NASDAQ	BRID	Mon, Aug 6, 2001	13.85	13.85	13.85	13.85
3141	NASDAQ	BRID	Fri, Aug 3, 2001	13.84	13.85	13.83	13.85
3140	NASDAQ	BRID	Wed, Aug 1, 2001	13.27	13.27	13.25	13.25
3139	NASDAQ	BRID	Tue, Jul 31, 2001	12.99	12.99	12.99	12.99
3138	NASDAQ	BRID	Mon, Jul 30, 2001	12.88	12.88	12.87	12.87
3137	NASDAQ	BRID	Fri, Jul 27, 2001	13.13	13.13	12.53	12.80
3136	NASDAQ	BRID	Thu, Jul 26, 2001	13.45	13.45	13.23	13.23
3135	NASDAQ	BRID	Wed, Jul 25, 2001	13.63	13.64	13.53	13.53
3134	NASDAQ	BRID	Wed, Jul 18, 2001	13.61	13.61	13.61	13.61
3133	NASDAQ	BRID	Tue, Jul 17, 2001	13.46	13.50	13.46	13.50
3132	NASDAQ	BRID	Mon, Jul 16, 2001	13.50	13.50	13.50	13.50
3131	NASDAQ	BRID	Fri, Jul 13, 2001	13.80	13.80	13.80	13.80
3130	NASDAQ	BRID	Wed, Jul 11, 2001	13.55	13.55	13.55	13.55
3129	NASDAQ	BRID	Mon, Jul 9, 2001	13.50	13.56	13.50	13.56
3128	NASDAQ	BRID	Fri, Jul 6, 2001	13.40	13.50	13.40	13.50
3127	NASDAQ	BRID	Thu, Jul 5, 2001	13.12	13.50	13.12	13.50
3126	NASDAQ	BRID	Tue, Jul 3, 2001	13.00	13.09	13.00	13.09
3125	NASDAQ	BRID	Fri, Jun 29, 2001	13.00	13.12	13.00	13.12
3124	NASDAQ	BRID	Thu, Jun 28, 2001	13.09	13.10	13.05	13.10
3123	NASDAQ	BRID	Wed, Jun 27, 2001	13.00	13.10	13.00	13.10
3122	NASDAQ	BRID	Tue, Jun 26, 2001	13.13	13.13	13.00	13.00
3121	NASDAQ	BRID	Fri, Jun 22, 2001	13.06	13.06	13.06	13.06
3120	NASDAQ	BRID	Thu, Jun 21, 2001	13.00	13.00	13.00	13.00
3119	NASDAQ	BRID	Wed, Jun 20, 2001	12.99	12.99	12.99	12.99
3118	NASDAQ	BRID	Mon, Jun 18, 2001	13.00	13.05	12.99	12.99
3117	NASDAQ	BRID	Thu, Jun 14, 2001	13.00	13.00	12.90	12.90
3116	NASDAQ	BRID	Fri, Jun 8, 2001	12.90	12.90	12.90	12.90
3115	NASDAQ	BRID	Thu, Jun 7, 2001	12.84	12.85	12.84	12.85
3114	NASDAQ	BRID	Wed, Jun 6, 2001	12.99	12.99	12.99	12.99
3113	NASDAQ	BRID	Tue, Jun 5, 2001	12.92	12.99	12.92	12.99
3112	NASDAQ	BRID	Mon, Jun 4, 2001	13.01	13.01	12.80	12.80
3111	NASDAQ	BRID	Fri, Jun 1, 2001	12.80	12.81	12.80	12.80
3110	NASDAQ	BRID	Thu, May 31, 2001	12.80	12.80	12.80	12.80
3109	NASDAQ	BRID	Tue, May 29, 2001	12.80	13.01	12.63	13.01
3108	NASDAQ	BRID	Fri, May 25, 2001	13.01	13.01	13.00	13.01
3107	NASDAQ	BRID	Thu, May 24, 2001	12.80	13.00	12.80	12.80
3106	NASDAQ	BRID	Wed, May 23, 2001	13.00	13.00	12.80	12.80
3105	NASDAQ	BRID	Tue, May 22, 2001	12.80	12.80	12.80	12.80
3104	NASDAQ	BRID	Fri, May 18, 2001	13.00	13.00	13.00	13.00
3103	NASDAQ	BRID	Thu, May 17, 2001	12.85	13.01	12.85	12.90
3102	NASDAQ	BRID	Wed, May 16, 2001	12.98	12.98	12.98	12.98
3101	NASDAQ	BRID	Tue, May 15, 2001	12.98	12.98	12.80	12.97
3100	NASDAQ	BRID	Mon, May 14, 2001	12.81	12.81	12.80	12.81
3099	NASDAQ	BRID	Fri, May 11, 2001	12.80	12.80	12.80	12.80
3098	NASDAQ	BRID	Thu, May 10, 2001	13.00	13.00	12.80	12.87
3097	NASDAQ	BRID	Wed, May 9, 2001	13.00	13.00	13.00	13.00
3096	NASDAQ	BRID	Tue, May 8, 2001	12.80	12.80	12.80	12.80
3095	NASDAQ	BRID	Mon, May 7, 2001	12.85	12.85	12.85	12.85
3094	NASDAQ	BRID	Wed, May 2, 2001	12.90	12.98	12.85	12.98
3093	NASDAQ	BRID	Tue, May 1, 2001	12.99	13.00	12.80	12.90
3092	NASDAQ	BRID	Mon, Apr 30, 2001	12.99	12.99	12.83	12.83
3091	NASDAQ	BRID	Wed, Apr 25, 2001	12.99	12.99	12.83	12.83
3090	NASDAQ	BRID	Tue, Apr 24, 2001	12.92	12.99	12.92	12.99
3089	NASDAQ	BRID	Fri, Apr 20, 2001	12.98	12.98	12.83	12.92
3088	NASDAQ	BRID	Thu, Apr 19, 2001	12.81	13.00	12.81	12.99
3087	NASDAQ	BRID	Tue, Apr 17, 2001	12.81	12.81	12.81	12.81
3086	NASDAQ	BRID	Thu, Apr 12, 2001	12.81	12.81	12.81	12.81
3085	NASDAQ	BRID	Wed, Apr 11, 2001	12.81	12.81	12.81	12.81
3084	NASDAQ	BRID	Tue, Apr 10, 2001	12.81	12.81	12.81	12.81
3083	NASDAQ	BRID	Mon, Apr 9, 2001	12.81	12.81	12.81	12.81
3082	NASDAQ	BRID	Wed, Apr 4, 2001	12.81	12.81	12.81	12.81
3081	NASDAQ	BRID	Tue, Apr 3, 2001	12.88	12.88	12.88	12.88
3080	NASDAQ	BRID	Mon, Apr 2, 2001	12.81	12.81	12.81	12.81
3079	NASDAQ	BRID	Fri, Mar 30, 2001	12.81	12.81	12.81	12.81
3078	NASDAQ	BRID	Thu, Mar 29, 2001	12.81	12.81	12.81	12.81
3077	NASDAQ	BRID	Mon, Mar 26, 2001	12.81	12.81	12.81	12.81
3076	NASDAQ	BRID	Fri, Mar 23, 2001	12.81	12.81	12.81	12.81
3075	NASDAQ	BRID	Wed, Mar 21, 2001	12.81	12.81	12.81	12.81
3074	NASDAQ	BRID	Tue, Mar 20, 2001	12.88	12.88	12.88	12.88
3073	NASDAQ	BRID	Mon, Mar 19, 2001	12.81	12.88	12.81	12.81
3072	NASDAQ	BRID	Fri, Mar 16, 2001	12.81	12.81	12.81	12.81
3071	NASDAQ	BRID	Thu, Mar 15, 2001	12.81	12.81	12.81	12.81
3070	NASDAQ	BRID	Wed, Mar 14, 2001	12.81	12.81	12.81	12.81
3069	NASDAQ	BRID	Tue, Mar 13, 2001	12.81	12.81	12.81	12.81
3068	NASDAQ	BRID	Mon, Mar 12, 2001	12.81	12.81	12.81	12.81
3067	NASDAQ	BRID	Fri, Mar 9, 2001	12.81	12.81	12.81	12.81
3066	NASDAQ	BRID	Thu, Mar 8, 2001	12.81	12.88	12.81	12.81
3065	NASDAQ	BRID	Wed, Mar 7, 2001	12.81	12.81	12.81	12.81
3064	NASDAQ	BRID	Tue, Mar 6, 2001	12.88	12.88	12.88	12.88
3063	NASDAQ	BRID	Mon, Mar 5, 2001	12.88	12.88	12.81	12.81
3062	NASDAQ	BRID	Fri, Mar 2, 2001	12.81	12.83	12.81	12.81
3061	NASDAQ	BRID	Wed, Feb 28, 2001	12.81	12.81	12.81	12.81
3060	NASDAQ	BRID	Tue, Feb 27, 2001	12.81	12.81	12.81	12.81
3059	NASDAQ	BRID	Fri, Feb 23, 2001	12.81	12.81	12.81	12.81
3058	NASDAQ	BRID	Thu, Feb 22, 2001	12.88	12.88	12.81	12.81
3057	NASDAQ	BRID	Thu, Feb 15, 2001	12.81	12.81	12.81	12.81
3056	NASDAQ	BRID	Tue, Feb 13, 2001	12.81	12.88	12.81	12.88
3055	NASDAQ	BRID	Fri, Feb 9, 2001	12.81	12.81	12.81	12.81
3054	NASDAQ	BRID	Thu, Feb 8, 2001	12.81	12.81	12.81	12.81
3053	NASDAQ	BRID	Wed, Feb 7, 2001	12.81	12.81	12.81	12.81
3052	NASDAQ	BRID	Mon, Feb 5, 2001	12.88	12.88	12.88	12.88
3051	NASDAQ	BRID	Thu, Feb 1, 2001	12.81	12.81	12.81	12.81
3050	NASDAQ	BRID	Tue, Jan 30, 2001	12.81	12.81	12.81	12.81
3049	NASDAQ	BRID	Fri, Jan 26, 2001	12.81	12.81	12.81	12.81
3048	NASDAQ	BRID	Thu, Jan 25, 2001	12.81	12.81	12.81	12.81
3047	NASDAQ	BRID	Wed, Jan 24, 2001	12.81	12.81	12.81	12.81
3046	NASDAQ	BRID	Tue, Jan 23, 2001	12.94	12.94	12.94	12.94
3045	NASDAQ	BRID	Mon, Jan 22, 2001	13.00	13.00	12.81	12.81
3044	NASDAQ	BRID	Fri, Jan 19, 2001	12.83	12.94	12.83	12.88
3043	NASDAQ	BRID	Thu, Jan 18, 2001	12.75	13.00	12.75	13.00
3042	NASDAQ	BRID	Wed, Jan 17, 2001	12.75	12.75	12.75	12.75
3041	NASDAQ	BRID	Tue, Jan 16, 2001	12.75	12.75	12.75	12.75
3040	NASDAQ	BRID	Fri, Jan 12, 2001	12.75	12.75	12.75	12.75
3039	NASDAQ	BRID	Thu, Jan 11, 2001	12.75	12.75	12.75	12.75
3038	NASDAQ	BRID	Wed, Jan 10, 2001	12.75	12.75	12.75	12.75
3037	NASDAQ	BRID	Mon, Jan 8, 2001	12.75	12.75	12.75	12.75
3036	NASDAQ	BRID	Thu, Jan 4, 2001	12.75	12.75	12.75	12.75
3035	NASDAQ	BRID	Wed, Jan 3, 2001	12.75	12.88	12.25	12.75
3034	NASDAQ	BRID	Fri, Dec 29, 2000	12.38	12.50	12.25	12.50
3033	NASDAQ	BRID	Thu, Dec 28, 2000	12.13	12.38	12.13	12.38
3032	NASDAQ	BRID	Wed, Dec 27, 2000	11.88	12.13	11.88	12.13
3031	NASDAQ	BRID	Fri, Dec 22, 2000	11.88	11.88	11.88	11.88
3030	NASDAQ	BRID	Thu, Dec 21, 2000	12.63	12.63	11.88	11.88
3029	NASDAQ	BRID	Wed, Dec 20, 2000	12.77	12.77	12.69	12.69
3028	NASDAQ	BRID	Tue, Dec 19, 2000	12.81	12.81	12.75	12.75
3027	NASDAQ	BRID	Mon, Dec 18, 2000	12.75	12.88	12.75	12.88
3026	NASDAQ	BRID	Fri, Dec 15, 2000	12.63	12.63	12.63	12.63
3025	NASDAQ	BRID	Tue, Dec 12, 2000	12.63	13.00	12.63	12.88
3024	NASDAQ	BRID	Mon, Dec 11, 2000	12.50	13.00	12.50	13.00
3023	NASDAQ	BRID	Mon, Dec 4, 2000	12.50	12.50	12.50	12.50
3022	NASDAQ	BRID	Fri, Dec 1, 2000	12.50	12.75	12.50	12.75
3021	NASDAQ	BRID	Thu, Nov 30, 2000	12.50	12.75	12.50	12.75
3020	NASDAQ	BRID	Tue, Nov 28, 2000	12.38	12.38	12.38	12.38
3019	NASDAQ	BRID	Mon, Nov 27, 2000	12.38	12.38	12.38	12.38
3018	NASDAQ	BRID	Mon, Nov 20, 2000	12.38	12.50	12.38	12.50
3017	NASDAQ	BRID	Fri, Nov 17, 2000	12.38	12.38	12.38	12.38
3016	NASDAQ	BRID	Thu, Nov 16, 2000	12.25	12.25	12.25	12.25
3015	NASDAQ	BRID	Wed, Nov 15, 2000	12.25	12.25	12.25	12.25
3014	NASDAQ	BRID	Mon, Nov 13, 2000	12.25	12.25	12.25	12.25
3013	NASDAQ	BRID	Fri, Nov 10, 2000	12.25	12.25	12.25	12.25
3012	NASDAQ	BRID	Thu, Nov 9, 2000	12.25	12.25	12.25	12.25
3011	NASDAQ	BRID	Tue, Nov 7, 2000	12.50	12.50	12.50	12.50
3010	NASDAQ	BRID	Fri, Nov 3, 2000	12.25	12.25	12.25	12.25
3009	NASDAQ	BRID	Thu, Nov 2, 2000	12.25	12.25	12.25	12.25
3008	NASDAQ	BRID	Tue, Oct 31, 2000	12.50	12.69	12.50	12.50
3007	NASDAQ	BRID	Mon, Oct 30, 2000	12.50	12.56	12.50	12.56
3006	NASDAQ	BRID	Fri, Oct 27, 2000	12.50	12.50	12.50	12.50
3005	NASDAQ	BRID	Thu, Oct 26, 2000	12.50	12.50	12.50	12.50
3004	NASDAQ	BRID	Wed, Oct 25, 2000	12.50	12.50	12.50	12.50
3003	NASDAQ	BRID	Tue, Oct 24, 2000	12.50	12.50	12.44	12.44
3002	NASDAQ	BRID	Thu, Oct 19, 2000	12.50	12.50	12.50	12.50
3001	NASDAQ	BRID	Wed, Oct 18, 2000	12.52	12.52	12.50	12.50
3000	NASDAQ	BRID	Tue, Oct 17, 2000	12.50	12.50	12.50	12.50
2999	NASDAQ	BRID	Fri, Oct 13, 2000	12.50	12.50	12.50	12.50
2998	NASDAQ	BRID	Thu, Oct 12, 2000	12.50	12.50	12.50	12.50
2997	NASDAQ	BRID	Wed, Oct 11, 2000	12.50	12.50	12.50	12.50
2996	NASDAQ	BRID	Tue, Oct 10, 2000	12.50	12.50	12.50	12.50
2995	NASDAQ	BRID	Mon, Oct 9, 2000	12.50	12.50	12.50	12.50
2994	NASDAQ	BRID	Thu, Oct 5, 2000	12.50	12.88	12.50	12.88
2993	NASDAQ	BRID	Wed, Oct 4, 2000	12.50	12.50	12.50	12.50
2992	NASDAQ	BRID	Tue, Oct 3, 2000	12.63	12.63	12.63	12.63
2991	NASDAQ	BRID	Mon, Oct 2, 2000	12.38	12.38	12.38	12.38
2990	NASDAQ	BRID	Fri, Sep 29, 2000	12.38	12.38	12.38	12.38
2989	NASDAQ	BRID	Mon, Sep 25, 2000	12.63	12.63	12.63	12.63
2988	NASDAQ	BRID	Fri, Sep 22, 2000	12.50	12.50	12.50	12.50
2987	NASDAQ	BRID	Tue, Sep 19, 2000	12.38	12.38	12.38	12.38
2986	NASDAQ	BRID	Mon, Sep 18, 2000	12.38	12.88	12.38	12.88
2985	NASDAQ	BRID	Fri, Sep 15, 2000	12.38	12.75	12.38	12.75
2984	NASDAQ	BRID	Thu, Sep 14, 2000	12.50	12.75	12.50	12.75
2983	NASDAQ	BRID	Wed, Sep 13, 2000	12.31	12.75	12.31	12.56
2982	NASDAQ	BRID	Tue, Sep 12, 2000	12.25	12.25	12.25	12.25
2981	NASDAQ	BRID	Mon, Sep 11, 2000	12.25	12.28	12.25	12.25
2980	NASDAQ	BRID	Fri, Sep 8, 2000	12.75	12.88	12.00	12.19
2979	NASDAQ	BRID	Thu, Sep 7, 2000	12.88	12.88	12.63	12.63
2978	NASDAQ	BRID	Tue, Sep 5, 2000	12.88	12.88	12.88	12.88
2977	NASDAQ	BRID	Thu, Aug 31, 2000	12.88	12.88	12.88	12.88
2976	NASDAQ	BRID	Tue, Aug 29, 2000	12.88	12.88	12.88	12.88
2975	NASDAQ	BRID	Mon, Aug 28, 2000	12.88	12.94	12.88	12.94
2974	NASDAQ	BRID	Thu, Aug 24, 2000	12.88	12.88	12.88	12.88
2973	NASDAQ	BRID	Wed, Aug 23, 2000	12.88	12.88	12.88	12.88
2972	NASDAQ	BRID	Tue, Aug 22, 2000	12.88	12.88	12.88	12.88
2971	NASDAQ	BRID	Fri, Aug 18, 2000	12.88	12.88	12.88	12.88
2970	NASDAQ	BRID	Thu, Aug 17, 2000	12.91	12.91	12.88	12.88
2969	NASDAQ	BRID	Wed, Aug 16, 2000	12.88	12.88	12.88	12.88
2968	NASDAQ	BRID	Tue, Aug 15, 2000	12.94	13.00	12.88	13.00
2967	NASDAQ	BRID	Tue, Aug 8, 2000	12.94	12.94	12.94	12.94
2966	NASDAQ	BRID	Mon, Aug 7, 2000	12.88	12.88	12.88	12.88
2965	NASDAQ	BRID	Fri, Aug 4, 2000	12.88	13.00	12.88	12.88
2964	NASDAQ	BRID	Thu, Aug 3, 2000	12.88	12.88	12.88	12.88
2963	NASDAQ	BRID	Tue, Aug 1, 2000	12.88	12.88	12.88	12.88
2962	NASDAQ	BRID	Mon, Jul 31, 2000	12.50	12.88	12.50	12.88
2961	NASDAQ	BRID	Thu, Jul 27, 2000	12.44	12.94	12.44	12.44
2960	NASDAQ	BRID	Wed, Jul 26, 2000	12.44	12.88	12.44	12.88
2959	NASDAQ	BRID	Tue, Jul 25, 2000	12.50	12.56	12.50	12.56
2958	NASDAQ	BRID	Mon, Jul 24, 2000	12.38	12.44	12.38	12.38
2957	NASDAQ	BRID	Fri, Jul 21, 2000	12.38	12.38	12.38	12.38
2956	NASDAQ	BRID	Thu, Jul 20, 2000	12.50	12.50	12.50	12.50
2955	NASDAQ	BRID	Wed, Jul 19, 2000	12.38	12.38	12.38	12.38
2954	NASDAQ	BRID	Tue, Jul 18, 2000	12.38	12.38	12.38	12.38
2953	NASDAQ	BRID	Mon, Jul 17, 2000	12.38	12.50	12.38	12.44
2952	NASDAQ	BRID	Fri, Jul 14, 2000	12.38	12.38	12.38	12.38
2951	NASDAQ	BRID	Thu, Jul 13, 2000	12.50	12.56	12.38	12.38
2950	NASDAQ	BRID	Tue, Jul 11, 2000	12.38	12.38	12.38	12.38
2949	NASDAQ	BRID	Mon, Jul 10, 2000	12.50	12.50	12.50	12.50
2948	NASDAQ	BRID	Fri, Jul 7, 2000	12.50	12.50	12.38	12.38
2947	NASDAQ	BRID	Thu, Jul 6, 2000	12.25	12.50	12.25	12.38
2946	NASDAQ	BRID	Wed, Jul 5, 2000	12.25	12.50	12.25	12.25
2945	NASDAQ	BRID	Mon, Jul 3, 2000	12.00	12.13	12.00	12.13
2944	NASDAQ	BRID	Fri, Jun 30, 2000	12.00	12.13	12.00	12.00
2943	NASDAQ	BRID	Thu, Jun 29, 2000	12.13	12.13	12.00	12.13
2942	NASDAQ	BRID	Wed, Jun 28, 2000	12.06	12.06	12.00	12.06
2941	NASDAQ	BRID	Tue, Jun 27, 2000	12.19	12.19	12.06	12.06
2940	NASDAQ	BRID	Mon, Jun 26, 2000	12.00	12.13	11.88	12.06
2939	NASDAQ	BRID	Wed, Jun 21, 2000	11.69	12.00	11.69	12.00
2938	NASDAQ	BRID	Mon, Jun 19, 2000	12.00	12.00	11.56	11.56
2937	NASDAQ	BRID	Fri, Jun 16, 2000	11.56	12.00	11.56	11.75
2936	NASDAQ	BRID	Thu, Jun 15, 2000	11.44	12.19	11.44	12.19
2935	NASDAQ	BRID	Wed, Jun 14, 2000	11.00	11.00	11.00	11.00
2934	NASDAQ	BRID	Tue, Jun 13, 2000	10.50	10.94	10.50	10.94
2933	NASDAQ	BRID	Mon, Jun 12, 2000	10.63	10.63	10.63	10.63
2932	NASDAQ	BRID	Fri, Jun 9, 2000	10.50	10.56	10.50	10.56
2931	NASDAQ	BRID	Thu, Jun 8, 2000	10.50	10.63	10.50	10.63
2930	NASDAQ	BRID	Wed, Jun 7, 2000	10.50	10.50	10.50	10.50
2929	NASDAQ	BRID	Tue, Jun 6, 2000	10.50	10.50	10.50	10.50
2928	NASDAQ	BRID	Mon, Jun 5, 2000	10.50	10.63	10.50	10.63
2927	NASDAQ	BRID	Fri, Jun 2, 2000	10.75	10.75	10.75	10.75
2926	NASDAQ	BRID	Wed, May 31, 2000	10.50	10.50	10.50	10.50
2925	NASDAQ	BRID	Fri, May 26, 2000	10.63	10.63	10.50	10.50
2924	NASDAQ	BRID	Wed, May 24, 2000	10.50	10.50	10.50	10.50
2923	NASDAQ	BRID	Tue, May 23, 2000	10.38	10.38	10.38	10.38
2922	NASDAQ	BRID	Mon, May 22, 2000	10.25	10.38	10.25	10.38
2921	NASDAQ	BRID	Wed, May 17, 2000	10.50	10.56	10.38	10.50
2920	NASDAQ	BRID	Tue, May 16, 2000	10.13	10.88	9.88	10.88
2919	NASDAQ	BRID	Fri, May 12, 2000	9.75	10.00	9.63	10.00
2918	NASDAQ	BRID	Thu, May 11, 2000	9.63	9.75	9.63	9.75
2917	NASDAQ	BRID	Wed, May 10, 2000	9.44	9.44	9.44	9.44
2916	NASDAQ	BRID	Tue, May 9, 2000	9.38	9.50	9.38	9.50
2915	NASDAQ	BRID	Mon, May 8, 2000	9.38	9.38	9.38	9.38
2914	NASDAQ	BRID	Fri, May 5, 2000	9.44	9.56	9.44	9.56
2913	NASDAQ	BRID	Thu, May 4, 2000	9.28	9.44	9.25	9.44
2912	NASDAQ	BRID	Wed, May 3, 2000	9.38	9.38	9.28	9.28
2911	NASDAQ	BRID	Tue, May 2, 2000	9.28	9.38	9.28	9.38
2910	NASDAQ	BRID	Mon, May 1, 2000	9.75	9.75	9.75	9.75
2909	NASDAQ	BRID	Wed, Apr 26, 2000	9.75	9.75	9.25	9.25
2908	NASDAQ	BRID	Tue, Apr 25, 2000	9.75	9.75	9.25	9.25
2907	NASDAQ	BRID	Mon, Apr 24, 2000	9.50	9.50	9.25	9.25
2906	NASDAQ	BRID	Thu, Apr 20, 2000	9.50	9.50	9.50	9.50
2905	NASDAQ	BRID	Wed, Apr 19, 2000	9.13	9.56	9.13	9.50
2904	NASDAQ	BRID	Tue, Apr 18, 2000	9.13	9.13	9.13	9.13
2903	NASDAQ	BRID	Mon, Apr 17, 2000	9.06	9.25	9.06	9.25
2902	NASDAQ	BRID	Fri, Apr 14, 2000	9.06	9.19	9.06	9.19
2901	NASDAQ	BRID	Thu, Apr 13, 2000	9.06	9.13	9.06	9.06
2900	NASDAQ	BRID	Wed, Apr 12, 2000	9.19	9.19	9.19	9.19
2899	NASDAQ	BRID	Tue, Apr 11, 2000	9.13	9.13	8.50	9.00
2898	NASDAQ	BRID	Mon, Apr 10, 2000	8.94	8.94	8.94	8.94
2897	NASDAQ	BRID	Fri, Apr 7, 2000	9.00	9.22	9.00	9.22
2896	NASDAQ	BRID	Thu, Apr 6, 2000	8.94	8.94	8.94	8.94
2895	NASDAQ	BRID	Wed, Apr 5, 2000	8.94	8.94	8.94	8.94
2894	NASDAQ	BRID	Tue, Apr 4, 2000	8.94	9.22	8.94	8.94
2893	NASDAQ	BRID	Mon, Apr 3, 2000	9.13	9.13	8.94	8.94
2892	NASDAQ	BRID	Fri, Mar 31, 2000	9.00	9.22	9.00	9.22
2891	NASDAQ	BRID	Thu, Mar 30, 2000	9.00	9.00	9.00	9.00
2890	NASDAQ	BRID	Wed, Mar 29, 2000	8.94	9.00	8.94	9.00
2889	NASDAQ	BRID	Tue, Mar 28, 2000	8.88	9.00	8.88	9.00
2888	NASDAQ	BRID	Mon, Mar 27, 2000	8.94	9.00	8.88	9.00
2887	NASDAQ	BRID	Thu, Mar 23, 2000	8.94	9.00	8.94	9.00
2886	NASDAQ	BRID	Wed, Mar 22, 2000	9.09	9.09	8.75	8.75
2885	NASDAQ	BRID	Tue, Mar 21, 2000	8.88	9.22	8.81	9.22
2884	NASDAQ	BRID	Mon, Mar 20, 2000	8.81	9.00	8.81	9.00
2883	NASDAQ	BRID	Fri, Mar 17, 2000	8.75	8.81	8.75	8.81
2882	NASDAQ	BRID	Thu, Mar 16, 2000	8.75	8.75	8.50	8.75
2881	NASDAQ	BRID	Wed, Mar 15, 2000	8.50	8.50	8.50	8.50
2880	NASDAQ	BRID	Tue, Mar 14, 2000	8.75	8.75	8.75	8.75
2879	NASDAQ	BRID	Mon, Mar 13, 2000	8.75	8.75	8.50	8.50
2878	NASDAQ	BRID	Fri, Mar 10, 2000	8.88	8.88	8.75	8.81
2877	NASDAQ	BRID	Thu, Mar 9, 2000	8.88	8.88	8.75	8.75
2876	NASDAQ	BRID	Wed, Mar 8, 2000	9.00	9.00	8.88	8.88
2875	NASDAQ	BRID	Tue, Mar 7, 2000	9.00	9.22	9.00	9.09
2874	NASDAQ	BRID	Mon, Mar 6, 2000	9.13	9.13	9.00	9.00
2873	NASDAQ	BRID	Fri, Mar 3, 2000	9.13	9.13	9.13	9.13
2872	NASDAQ	BRID	Thu, Mar 2, 2000	9.06	9.13	9.06	9.13
2871	NASDAQ	BRID	Wed, Mar 1, 2000	9.06	9.19	9.06	9.19
2870	NASDAQ	BRID	Tue, Feb 29, 2000	9.13	9.13	9.06	9.06
2869	NASDAQ	BRID	Mon, Feb 28, 2000	9.06	9.06	9.06	9.06
2868	NASDAQ	BRID	Fri, Feb 25, 2000	9.06	9.19	9.06	9.19
2867	NASDAQ	BRID	Thu, Feb 24, 2000	9.06	9.13	9.06	9.13
2866	NASDAQ	BRID	Wed, Feb 23, 2000	9.19	9.56	9.00	9.19
2865	NASDAQ	BRID	Tue, Feb 22, 2000	9.63	9.63	9.25	9.38
2864	NASDAQ	BRID	Fri, Feb 18, 2000	9.34	9.50	9.25	9.25
2863	NASDAQ	BRID	Thu, Feb 17, 2000	9.00	9.38	9.00	9.25
2862	NASDAQ	BRID	Tue, Feb 15, 2000	9.00	9.00	9.00	9.00
2861	NASDAQ	BRID	Mon, Feb 14, 2000	9.00	9.44	9.00	9.13
2860	NASDAQ	BRID	Fri, Feb 11, 2000	9.38	9.50	9.25	9.50
2859	NASDAQ	BRID	Thu, Feb 10, 2000	9.00	9.00	9.00	9.00
2858	NASDAQ	BRID	Wed, Feb 9, 2000	9.00	9.44	9.00	9.22
2857	NASDAQ	BRID	Tue, Feb 8, 2000	9.50	9.50	9.00	9.00
2856	NASDAQ	BRID	Mon, Feb 7, 2000	9.06	9.38	9.06	9.25
2855	NASDAQ	BRID	Fri, Feb 4, 2000	9.38	9.38	9.38	9.38
2854	NASDAQ	BRID	Thu, Feb 3, 2000	8.81	9.38	8.81	9.38
2853	NASDAQ	BRID	Wed, Feb 2, 2000	8.75	8.81	8.75	8.81
2852	NASDAQ	BRID	Mon, Jan 31, 2000	8.88	9.06	8.56	9.06
2851	NASDAQ	BRID	Fri, Jan 28, 2000	9.13	9.13	8.98	9.00
2850	NASDAQ	BRID	Thu, Jan 27, 2000	8.75	9.13	8.75	9.13
2849	NASDAQ	BRID	Wed, Jan 26, 2000	8.81	9.13	8.72	9.00
2848	NASDAQ	BRID	Tue, Jan 25, 2000	8.88	8.88	8.75	8.75
2847	NASDAQ	BRID	Mon, Jan 24, 2000	8.94	9.00	8.75	8.75
2846	NASDAQ	BRID	Fri, Jan 21, 2000	8.75	9.00	8.75	8.75
2845	NASDAQ	BRID	Thu, Jan 20, 2000	8.50	8.75	8.38	8.75
2844	NASDAQ	BRID	Wed, Jan 19, 2000	8.50	9.00	8.44	8.44
2843	NASDAQ	BRID	Tue, Jan 18, 2000	8.38	9.00	8.25	8.63
2842	NASDAQ	BRID	Fri, Jan 14, 2000	9.00	9.00	8.25	8.25
2841	NASDAQ	BRID	Wed, Jan 12, 2000	9.00	9.25	9.00	9.25
2840	NASDAQ	BRID	Tue, Jan 11, 2000	9.13	9.13	9.13	9.13
2839	NASDAQ	BRID	Mon, Jan 10, 2000	9.25	9.50	9.25	9.25
2838	NASDAQ	BRID	Fri, Jan 7, 2000	9.50	9.50	9.50	9.50
2837	NASDAQ	BRID	Thu, Jan 6, 2000	8.88	9.50	8.88	9.00
2836	NASDAQ	BRID	Wed, Jan 5, 2000	8.88	9.13	8.88	9.13
2835	NASDAQ	BRID	Tue, Jan 4, 2000	9.44	9.63	9.00	9.25
2834	NASDAQ	BRID	Mon, Jan 3, 2000	9.63	9.75	9.38	9.69
2833	NASDAQ	BRID	Fri, Dec 31, 1999	9.69	9.69	9.50	9.69
2832	NASDAQ	BRID	Thu, Dec 30, 1999	9.56	9.63	9.50	9.63
2831	NASDAQ	BRID	Wed, Dec 29, 1999	9.50	9.50	9.50	9.50
2830	NASDAQ	BRID	Tue, Dec 28, 1999	9.50	9.50	9.31	9.50
2829	NASDAQ	BRID	Mon, Dec 27, 1999	9.31	9.31	9.31	9.31
2828	NASDAQ	BRID	Thu, Dec 23, 1999	9.25	9.50	9.19	9.50
2827	NASDAQ	BRID	Wed, Dec 22, 1999	9.13	9.25	9.06	9.19
2826	NASDAQ	BRID	Tue, Dec 21, 1999	9.19	9.19	9.13	9.13
2825	NASDAQ	BRID	Mon, Dec 20, 1999	9.13	9.28	9.06	9.13
2824	NASDAQ	BRID	Fri, Dec 17, 1999	9.06	9.06	9.00	9.06
2823	NASDAQ	BRID	Thu, Dec 16, 1999	9.06	9.06	9.00	9.00
2822	NASDAQ	BRID	Wed, Dec 15, 1999	9.06	9.13	9.00	9.00
2821	NASDAQ	BRID	Tue, Dec 14, 1999	8.75	9.13	8.63	9.13
2820	NASDAQ	BRID	Mon, Dec 13, 1999	8.25	8.63	8.00	8.63
2819	NASDAQ	BRID	Fri, Dec 10, 1999	8.25	8.50	8.25	8.25
2818	NASDAQ	BRID	Thu, Dec 9, 1999	8.94	9.00	8.31	8.31
2817	NASDAQ	BRID	Tue, Dec 7, 1999	9.22	9.22	8.94	9.00
2816	NASDAQ	BRID	Mon, Dec 6, 1999	9.00	9.00	9.00	9.00
2815	NASDAQ	BRID	Fri, Dec 3, 1999	9.25	9.25	9.13	9.13
2814	NASDAQ	BRID	Thu, Dec 2, 1999	9.25	9.25	9.25	9.25
2813	NASDAQ	BRID	Wed, Dec 1, 1999	9.25	9.31	9.25	9.31
2812	NASDAQ	BRID	Tue, Nov 30, 1999	9.25	9.38	9.25	9.25
2811	NASDAQ	BRID	Mon, Nov 29, 1999	9.50	9.50	9.19	9.25
2810	NASDAQ	BRID	Tue, Nov 23, 1999	9.44	9.50	9.25	9.50
2809	NASDAQ	BRID	Mon, Nov 22, 1999	9.25	9.25	9.25	9.25
2808	NASDAQ	BRID	Fri, Nov 19, 1999	9.38	9.50	9.38	9.50
2807	NASDAQ	BRID	Thu, Nov 18, 1999	9.50	9.50	9.38	9.38
2806	NASDAQ	BRID	Wed, Nov 17, 1999	9.63	9.63	9.50	9.63
2805	NASDAQ	BRID	Tue, Nov 16, 1999	9.50	9.50	9.44	9.44
2804	NASDAQ	BRID	Mon, Nov 15, 1999	9.69	9.69	9.69	9.69
2803	NASDAQ	BRID	Fri, Nov 12, 1999	9.63	9.69	9.56	9.69
2802	NASDAQ	BRID	Thu, Nov 11, 1999	9.56	9.56	9.50	9.50
2801	NASDAQ	BRID	Wed, Nov 10, 1999	9.75	9.75	9.63	9.63
2800	NASDAQ	BRID	Tue, Nov 9, 1999	9.75	9.75	9.75	9.75
2799	NASDAQ	BRID	Mon, Nov 8, 1999	9.56	9.75	9.56	9.75
2798	NASDAQ	BRID	Fri, Nov 5, 1999	9.63	9.63	9.56	9.56
2797	NASDAQ	BRID	Thu, Nov 4, 1999	9.75	9.88	9.63	9.63
2796	NASDAQ	BRID	Wed, Nov 3, 1999	9.88	9.88	9.88	9.88
2795	NASDAQ	BRID	Tue, Nov 2, 1999	9.75	9.88	9.75	9.88
2794	NASDAQ	BRID	Mon, Nov 1, 1999	9.81	9.81	9.50	9.50
2793	NASDAQ	BRID	Fri, Oct 29, 1999	9.88	9.94	9.88	9.88
2792	NASDAQ	BRID	Thu, Oct 28, 1999	10.00	10.00	9.56	9.63
2791	NASDAQ	BRID	Tue, Oct 26, 1999	9.94	10.00	9.94	10.00
2790	NASDAQ	BRID	Mon, Oct 25, 1999	10.00	10.00	10.00	10.00
2789	NASDAQ	BRID	Fri, Oct 22, 1999	10.13	10.19	10.00	10.00
2788	NASDAQ	BRID	Thu, Oct 21, 1999	9.94	10.13	9.94	10.13
2787	NASDAQ	BRID	Wed, Oct 20, 1999	9.94	9.94	9.94	9.94
2786	NASDAQ	BRID	Tue, Oct 19, 1999	10.13	10.22	10.00	10.00
2785	NASDAQ	BRID	Fri, Oct 15, 1999	10.13	10.13	10.13	10.13
2784	NASDAQ	BRID	Thu, Oct 14, 1999	10.13	10.13	10.13	10.13
2783	NASDAQ	BRID	Wed, Oct 13, 1999	10.25	10.31	10.25	10.31
2782	NASDAQ	BRID	Tue, Oct 12, 1999	10.31	10.31	10.25	10.25
2781	NASDAQ	BRID	Mon, Oct 11, 1999	10.28	10.28	10.28	10.28
2780	NASDAQ	BRID	Fri, Oct 8, 1999	10.25	10.25	10.25	10.25
2779	NASDAQ	BRID	Thu, Oct 7, 1999	10.25	10.25	10.25	10.25
2778	NASDAQ	BRID	Wed, Oct 6, 1999	10.25	10.25	10.25	10.25
2777	NASDAQ	BRID	Tue, Oct 5, 1999	10.25	10.31	10.25	10.25
2776	NASDAQ	BRID	Mon, Oct 4, 1999	10.38	10.38	10.25	10.25
2775	NASDAQ	BRID	Fri, Oct 1, 1999	10.38	10.38	10.38	10.38
2774	NASDAQ	BRID	Thu, Sep 30, 1999	10.25	10.25	10.25	10.25
2773	NASDAQ	BRID	Tue, Sep 28, 1999	10.25	10.31	10.25	10.31
2772	NASDAQ	BRID	Mon, Sep 27, 1999	10.25	10.31	10.25	10.25
2771	NASDAQ	BRID	Fri, Sep 24, 1999	10.25	10.38	10.25	10.25
2770	NASDAQ	BRID	Wed, Sep 22, 1999	10.25	10.25	10.25	10.25
2769	NASDAQ	BRID	Tue, Sep 21, 1999	10.25	10.25	10.25	10.25
2768	NASDAQ	BRID	Mon, Sep 20, 1999	10.25	10.25	10.25	10.25
2767	NASDAQ	BRID	Fri, Sep 17, 1999	10.25	10.25	10.25	10.25
2766	NASDAQ	BRID	Thu, Sep 16, 1999	10.25	10.44	10.25	10.44
2765	NASDAQ	BRID	Wed, Sep 15, 1999	10.19	10.25	10.19	10.25
2764	NASDAQ	BRID	Tue, Sep 14, 1999	10.19	10.44	10.19	10.44
2763	NASDAQ	BRID	Mon, Sep 13, 1999	10.31	10.31	10.19	10.19
2762	NASDAQ	BRID	Thu, Sep 9, 1999	10.19	10.19	10.19	10.19
2761	NASDAQ	BRID	Tue, Sep 7, 1999	10.13	10.25	10.13	10.25
2760	NASDAQ	BRID	Fri, Sep 3, 1999	10.00	10.13	10.00	10.00
2759	NASDAQ	BRID	Thu, Sep 2, 1999	10.31	10.31	10.31	10.31
2758	NASDAQ	BRID	Mon, Aug 30, 1999	10.25	10.31	10.25	10.31
2757	NASDAQ	BRID	Fri, Aug 27, 1999	10.25	10.25	10.25	10.25
2756	NASDAQ	BRID	Thu, Aug 26, 1999	10.44	10.44	10.31	10.44
2755	NASDAQ	BRID	Wed, Aug 25, 1999	10.44	10.44	10.38	10.38
2754	NASDAQ	BRID	Tue, Aug 24, 1999	10.44	10.44	10.38	10.38
2753	NASDAQ	BRID	Mon, Aug 23, 1999	10.38	10.38	10.38	10.38
2752	NASDAQ	BRID	Fri, Aug 20, 1999	10.50	10.50	10.38	10.38
2751	NASDAQ	BRID	Thu, Aug 19, 1999	10.50	10.50	10.50	10.50
2750	NASDAQ	BRID	Wed, Aug 18, 1999	10.50	10.50	10.38	10.48
2749	NASDAQ	BRID	Mon, Aug 16, 1999	10.50	10.50	10.25	10.25
2748	NASDAQ	BRID	Fri, Aug 13, 1999	10.25	10.50	10.25	10.31
2747	NASDAQ	BRID	Tue, Aug 10, 1999	10.25	10.63	10.25	10.63
2746	NASDAQ	BRID	Mon, Aug 9, 1999	10.50	10.50	10.25	10.25
2745	NASDAQ	BRID	Fri, Aug 6, 1999	10.38	10.38	10.38	10.38
2744	NASDAQ	BRID	Wed, Aug 4, 1999	10.63	10.63	10.50	10.50
2743	NASDAQ	BRID	Tue, Aug 3, 1999	10.75	10.75	10.69	10.75
2742	NASDAQ	BRID	Mon, Aug 2, 1999	10.75	10.75	10.75	10.75
2741	NASDAQ	BRID	Fri, Jul 30, 1999	10.75	10.88	10.75	10.75
2740	NASDAQ	BRID	Thu, Jul 29, 1999	11.00	11.00	11.00	11.00
2739	NASDAQ	BRID	Wed, Jul 28, 1999	10.88	11.00	10.75	10.75
2738	NASDAQ	BRID	Tue, Jul 27, 1999	11.22	11.22	11.13	11.13
2737	NASDAQ	BRID	Mon, Jul 26, 1999	11.25	11.25	10.88	11.25
2736	NASDAQ	BRID	Fri, Jul 23, 1999	11.13	11.13	11.00	11.00
2735	NASDAQ	BRID	Thu, Jul 22, 1999	11.13	11.13	11.13	11.13
2734	NASDAQ	BRID	Wed, Jul 21, 1999	11.00	11.13	11.00	11.13
2733	NASDAQ	BRID	Tue, Jul 20, 1999	11.00	11.38	11.00	11.00
2732	NASDAQ	BRID	Mon, Jul 19, 1999	11.00	11.13	10.94	11.13
2731	NASDAQ	BRID	Fri, Jul 16, 1999	10.75	11.00	10.75	11.00
2730	NASDAQ	BRID	Thu, Jul 15, 1999	10.88	10.88	10.84	10.88
2729	NASDAQ	BRID	Wed, Jul 14, 1999	10.88	10.88	10.75	10.81
2728	NASDAQ	BRID	Tue, Jul 13, 1999	10.75	10.75	10.63	10.75
2727	NASDAQ	BRID	Mon, Jul 12, 1999	10.75	10.75	10.63	10.63
2726	NASDAQ	BRID	Thu, Jul 8, 1999	10.75	10.75	10.75	10.75
2725	NASDAQ	BRID	Wed, Jul 7, 1999	10.63	10.75	10.56	10.75
2724	NASDAQ	BRID	Tue, Jul 6, 1999	10.88	10.88	10.63	10.63
2723	NASDAQ	BRID	Fri, Jul 2, 1999	11.00	11.00	10.75	10.75
2722	NASDAQ	BRID	Thu, Jul 1, 1999	10.88	11.00	10.88	11.00
2721	NASDAQ	BRID	Wed, Jun 30, 1999	10.88	11.00	10.75	10.75
2720	NASDAQ	BRID	Tue, Jun 29, 1999	10.50	10.88	10.50	10.75
2719	NASDAQ	BRID	Mon, Jun 28, 1999	10.25	10.50	10.25	10.50
2718	NASDAQ	BRID	Fri, Jun 25, 1999	10.25	10.34	10.25	10.25
2717	NASDAQ	BRID	Thu, Jun 24, 1999	10.31	10.31	10.31	10.31
2716	NASDAQ	BRID	Wed, Jun 23, 1999	10.31	10.31	10.25	10.31
2715	NASDAQ	BRID	Tue, Jun 22, 1999	10.19	10.19	10.19	10.19
2714	NASDAQ	BRID	Mon, Jun 21, 1999	10.16	10.25	10.16	10.19
2713	NASDAQ	BRID	Fri, Jun 18, 1999	10.06	10.06	10.06	10.06
2712	NASDAQ	BRID	Thu, Jun 17, 1999	10.13	10.13	10.13	10.13
2711	NASDAQ	BRID	Wed, Jun 16, 1999	10.00	10.25	9.94	9.94
2710	NASDAQ	BRID	Tue, Jun 15, 1999	10.25	10.25	10.13	10.13
2709	NASDAQ	BRID	Mon, Jun 14, 1999	10.31	10.50	10.25	10.25
2708	NASDAQ	BRID	Thu, Jun 10, 1999	10.38	10.38	10.25	10.25
2707	NASDAQ	BRID	Wed, Jun 9, 1999	10.25	10.31	10.25	10.31
2706	NASDAQ	BRID	Tue, Jun 8, 1999	10.31	10.31	10.25	10.25
2705	NASDAQ	BRID	Mon, Jun 7, 1999	10.38	10.38	10.31	10.31
2704	NASDAQ	BRID	Fri, Jun 4, 1999	10.38	10.38	10.25	10.25
2703	NASDAQ	BRID	Thu, Jun 3, 1999	10.47	10.47	10.38	10.38
2702	NASDAQ	BRID	Tue, Jun 1, 1999	10.38	10.38	10.38	10.38
2701	NASDAQ	BRID	Wed, May 26, 1999	10.50	10.50	10.38	10.38
2700	NASDAQ	BRID	Tue, May 25, 1999	10.38	10.38	10.38	10.38
2699	NASDAQ	BRID	Mon, May 24, 1999	10.31	10.38	10.31	10.38
2698	NASDAQ	BRID	Fri, May 21, 1999	10.31	10.31	10.31	10.31
2697	NASDAQ	BRID	Thu, May 20, 1999	10.31	10.31	10.25	10.25
2696	NASDAQ	BRID	Wed, May 19, 1999	10.31	10.31	10.13	10.19
2695	NASDAQ	BRID	Mon, May 17, 1999	10.38	10.38	10.25	10.25
2694	NASDAQ	BRID	Fri, May 14, 1999	10.13	10.13	10.13	10.13
2693	NASDAQ	BRID	Thu, May 13, 1999	10.31	10.31	10.31	10.31
2692	NASDAQ	BRID	Wed, May 12, 1999	10.13	10.13	10.13	10.13
2691	NASDAQ	BRID	Tue, May 11, 1999	10.13	10.13	10.13	10.13
2690	NASDAQ	BRID	Mon, May 10, 1999	10.13	10.31	10.13	10.31
2689	NASDAQ	BRID	Fri, May 7, 1999	10.06	10.38	10.06	10.13
2688	NASDAQ	BRID	Thu, May 6, 1999	10.38	10.38	10.06	10.13
2687	NASDAQ	BRID	Wed, May 5, 1999	10.06	10.13	10.06	10.13
2686	NASDAQ	BRID	Mon, May 3, 1999	10.38	10.38	10.38	10.38
2685	NASDAQ	BRID	Thu, Apr 29, 1999	10.00	10.25	10.00	10.25
2684	NASDAQ	BRID	Wed, Apr 28, 1999	10.00	10.25	10.00	10.25
2683	NASDAQ	BRID	Tue, Apr 27, 1999	10.25	10.38	10.00	10.00
2682	NASDAQ	BRID	Mon, Apr 26, 1999	10.38	10.38	10.38	10.38
2681	NASDAQ	BRID	Fri, Apr 23, 1999	10.50	10.50	10.50	10.50
2680	NASDAQ	BRID	Thu, Apr 22, 1999	10.13	10.25	10.00	10.25
2679	NASDAQ	BRID	Wed, Apr 21, 1999	10.13	10.25	10.13	10.13
2678	NASDAQ	BRID	Tue, Apr 20, 1999	10.19	10.50	10.19	10.19
2677	NASDAQ	BRID	Mon, Apr 19, 1999	10.25	10.25	10.19	10.19
2676	NASDAQ	BRID	Fri, Apr 16, 1999	10.25	10.25	10.00	10.00
2675	NASDAQ	BRID	Thu, Apr 15, 1999	10.50	10.50	10.00	10.19
2674	NASDAQ	BRID	Wed, Apr 14, 1999	10.56	10.75	10.25	10.25
2673	NASDAQ	BRID	Tue, Apr 13, 1999	10.56	10.56	10.56	10.56
2672	NASDAQ	BRID	Mon, Apr 12, 1999	10.75	10.75	10.63	10.63
2671	NASDAQ	BRID	Fri, Apr 9, 1999	10.56	10.56	10.56	10.56
2670	NASDAQ	BRID	Thu, Apr 8, 1999	10.94	10.94	10.56	10.75
2669	NASDAQ	BRID	Wed, Apr 7, 1999	10.63	10.75	10.63	10.75
2668	NASDAQ	BRID	Tue, Apr 6, 1999	10.56	10.69	10.56	10.69
2667	NASDAQ	BRID	Mon, Apr 5, 1999	10.63	10.63	10.56	10.63
2666	NASDAQ	BRID	Thu, Apr 1, 1999	10.63	10.63	10.56	10.63
2665	NASDAQ	BRID	Wed, Mar 31, 1999	11.00	11.00	10.56	10.56
2664	NASDAQ	BRID	Tue, Mar 30, 1999	10.88	10.94	10.88	10.88
2663	NASDAQ	BRID	Mon, Mar 29, 1999	11.00	11.00	10.81	10.81
2662	NASDAQ	BRID	Thu, Mar 25, 1999	10.88	11.00	10.88	10.88
2661	NASDAQ	BRID	Tue, Mar 23, 1999	10.88	10.88	10.88	10.88
2660	NASDAQ	BRID	Mon, Mar 22, 1999	11.13	11.13	10.63	10.69
2659	NASDAQ	BRID	Fri, Mar 19, 1999	11.13	11.38	11.13	11.38
2658	NASDAQ	BRID	Thu, Mar 18, 1999	11.06	11.06	11.06	11.06
2657	NASDAQ	BRID	Tue, Mar 16, 1999	11.13	11.13	11.00	11.00
2656	NASDAQ	BRID	Mon, Mar 15, 1999	10.75	11.00	10.75	10.75
2655	NASDAQ	BRID	Fri, Mar 12, 1999	10.63	10.75	10.63	10.63
2654	NASDAQ	BRID	Thu, Mar 11, 1999	11.38	11.50	10.63	10.63
2653	NASDAQ	BRID	Wed, Mar 10, 1999	11.00	11.06	10.94	10.94
2652	NASDAQ	BRID	Tue, Mar 9, 1999	11.00	11.00	11.00	11.00
2651	NASDAQ	BRID	Mon, Mar 8, 1999	11.00	11.06	11.00	11.00
2650	NASDAQ	BRID	Fri, Mar 5, 1999	11.25	11.38	11.06	11.06
2649	NASDAQ	BRID	Thu, Mar 4, 1999	11.00	11.06	11.00	11.06
2648	NASDAQ	BRID	Wed, Mar 3, 1999	11.13	11.13	11.13	11.13
2647	NASDAQ	BRID	Tue, Mar 2, 1999	11.00	11.00	10.94	11.00
2646	NASDAQ	BRID	Mon, Mar 1, 1999	11.00	11.13	11.00	11.00
2645	NASDAQ	BRID	Fri, Feb 26, 1999	11.25	11.25	11.00	11.00
2644	NASDAQ	BRID	Thu, Feb 25, 1999	11.50	11.50	11.50	11.50
2643	NASDAQ	BRID	Wed, Feb 24, 1999	11.13	11.13	11.13	11.13
2642	NASDAQ	BRID	Tue, Feb 23, 1999	11.50	11.50	11.50	11.50
2641	NASDAQ	BRID	Mon, Feb 22, 1999	11.50	11.50	11.25	11.25
2640	NASDAQ	BRID	Fri, Feb 19, 1999	11.75	11.75	11.50	11.50
2639	NASDAQ	BRID	Thu, Feb 18, 1999	11.50	11.88	11.25	11.75
2638	NASDAQ	BRID	Wed, Feb 17, 1999	12.06	12.06	11.50	12.00
2637	NASDAQ	BRID	Tue, Feb 16, 1999	12.06	12.19	12.06	12.19
2636	NASDAQ	BRID	Wed, Feb 10, 1999	12.25	12.25	12.25	12.25
2635	NASDAQ	BRID	Mon, Feb 8, 1999	12.13	12.50	12.13	12.50
2634	NASDAQ	BRID	Fri, Feb 5, 1999	12.25	12.25	12.25	12.25
2633	NASDAQ	BRID	Thu, Feb 4, 1999	12.25	12.25	12.25	12.25
2632	NASDAQ	BRID	Wed, Feb 3, 1999	12.25	12.25	12.25	12.25
2631	NASDAQ	BRID	Tue, Feb 2, 1999	12.25	12.25	12.25	12.25
2630	NASDAQ	BRID	Mon, Feb 1, 1999	12.50	12.50	12.38	12.38
2629	NASDAQ	BRID	Fri, Jan 29, 1999	12.50	12.50	12.50	12.50
2628	NASDAQ	BRID	Thu, Jan 28, 1999	12.25	12.25	12.25	12.25
2627	NASDAQ	BRID	Wed, Jan 27, 1999	12.63	12.63	12.25	12.56
2626	NASDAQ	BRID	Fri, Jan 22, 1999	12.63	12.63	12.63	12.63
2625	NASDAQ	BRID	Thu, Jan 21, 1999	12.13	12.50	12.13	12.50
2624	NASDAQ	BRID	Wed, Jan 20, 1999	12.25	12.50	12.13	12.13
2623	NASDAQ	BRID	Tue, Jan 19, 1999	12.25	12.63	12.13	12.50
2622	NASDAQ	BRID	Fri, Jan 15, 1999	12.13	12.13	12.13	12.13
2621	NASDAQ	BRID	Thu, Jan 14, 1999	12.13	12.50	12.13	12.13
2620	NASDAQ	BRID	Wed, Jan 13, 1999	12.50	12.50	12.13	12.50
2619	NASDAQ	BRID	Tue, Jan 12, 1999	12.25	12.38	12.25	12.31
2618	NASDAQ	BRID	Mon, Jan 11, 1999	12.50	12.50	12.13	12.13
2617	NASDAQ	BRID	Fri, Jan 8, 1999	12.06	12.63	12.06	12.63
2616	NASDAQ	BRID	Thu, Jan 7, 1999	12.19	12.19	12.00	12.00
2615	NASDAQ	BRID	Wed, Jan 6, 1999	12.25	12.25	12.25	12.25
2614	NASDAQ	BRID	Tue, Jan 5, 1999	12.50	12.50	12.25	12.25
2613	NASDAQ	BRID	Mon, Jan 4, 1999	12.69	12.69	12.63	12.63
2612	NASDAQ	BRID	Thu, Dec 31, 1998	12.63	12.69	12.63	12.69
2611	NASDAQ	BRID	Wed, Dec 30, 1998	12.44	12.44	12.44	12.44
2610	NASDAQ	BRID	Tue, Dec 29, 1998	12.44	12.50	12.44	12.50
2609	NASDAQ	BRID	Mon, Dec 28, 1998	12.63	12.63	12.44	12.44
2608	NASDAQ	BRID	Tue, Dec 22, 1998	12.75	12.75	12.63	12.63
2607	NASDAQ	BRID	Mon, Dec 21, 1998	12.63	12.75	12.63	12.75
2606	NASDAQ	BRID	Fri, Dec 18, 1998	12.63	12.75	12.63	12.63
2605	NASDAQ	BRID	Thu, Dec 17, 1998	12.75	12.75	12.63	12.63
2604	NASDAQ	BRID	Wed, Dec 16, 1998	12.25	12.25	12.19	12.19
2603	NASDAQ	BRID	Tue, Dec 15, 1998	12.50	12.50	12.50	12.50
2602	NASDAQ	BRID	Mon, Dec 14, 1998	12.25	12.31	12.25	12.31
2601	NASDAQ	BRID	Fri, Dec 11, 1998	12.56	12.63	12.38	12.38
2600	NASDAQ	BRID	Thu, Dec 10, 1998	12.63	12.63	12.50	12.50
2599	NASDAQ	BRID	Wed, Dec 9, 1998	12.88	12.88	12.25	12.69
2598	NASDAQ	BRID	Tue, Dec 8, 1998	12.88	13.00	12.81	12.81
2597	NASDAQ	BRID	Mon, Dec 7, 1998	13.00	13.00	12.75	12.81
2596	NASDAQ	BRID	Fri, Dec 4, 1998	13.19	13.25	12.75	13.00
2595	NASDAQ	BRID	Thu, Dec 3, 1998	11.93	12.61	11.93	12.50
2594	NASDAQ	BRID	Wed, Dec 2, 1998	11.88	11.93	11.82	11.93
2593	NASDAQ	BRID	Tue, Dec 1, 1998	11.88	11.88	11.82	11.82
2592	NASDAQ	BRID	Mon, Nov 30, 1998	11.93	11.93	11.70	11.88
2591	NASDAQ	BRID	Fri, Nov 27, 1998	11.82	11.82	11.70	11.76
2590	NASDAQ	BRID	Wed, Nov 25, 1998	11.88	11.88	11.82	11.82
2589	NASDAQ	BRID	Tue, Nov 24, 1998	11.82	11.88	11.70	11.82
2588	NASDAQ	BRID	Mon, Nov 23, 1998	11.82	11.88	11.82	11.82
2587	NASDAQ	BRID	Fri, Nov 20, 1998	11.82	11.82	11.82	11.82
2586	NASDAQ	BRID	Thu, Nov 19, 1998	12.05	12.05	11.82	11.88
2585	NASDAQ	BRID	Wed, Nov 18, 1998	11.82	11.88	11.70	11.82
2584	NASDAQ	BRID	Tue, Nov 17, 1998	11.82	11.82	11.82	11.82
2583	NASDAQ	BRID	Mon, Nov 16, 1998	11.70	11.82	11.48	11.82
2582	NASDAQ	BRID	Fri, Nov 13, 1998	11.82	11.82	11.82	11.82
2581	NASDAQ	BRID	Thu, Nov 12, 1998	11.82	11.82	11.82	11.82
2580	NASDAQ	BRID	Wed, Nov 11, 1998	11.88	11.93	11.88	11.90
2579	NASDAQ	BRID	Tue, Nov 10, 1998	11.82	11.88	11.82	11.82
2578	NASDAQ	BRID	Mon, Nov 9, 1998	11.88	11.93	11.82	11.82
2577	NASDAQ	BRID	Fri, Nov 6, 1998	11.59	11.88	11.48	11.88
2576	NASDAQ	BRID	Thu, Nov 5, 1998	11.48	11.70	11.48	11.48
2575	NASDAQ	BRID	Mon, Nov 2, 1998	11.82	11.82	11.70	11.70
2574	NASDAQ	BRID	Fri, Oct 30, 1998	11.70	11.93	11.70	11.93
2573	NASDAQ	BRID	Thu, Oct 29, 1998	11.93	11.93	11.59	11.82
2572	NASDAQ	BRID	Wed, Oct 28, 1998	11.59	11.82	11.59	11.82
2571	NASDAQ	BRID	Tue, Oct 27, 1998	11.48	11.48	11.48	11.48
2570	NASDAQ	BRID	Fri, Oct 23, 1998	11.59	11.59	11.48	11.48
2569	NASDAQ	BRID	Thu, Oct 22, 1998	11.82	11.82	11.82	11.82
2568	NASDAQ	BRID	Wed, Oct 21, 1998	11.59	11.82	11.59	11.82
2567	NASDAQ	BRID	Tue, Oct 20, 1998	11.82	11.82	11.65	11.65
2566	NASDAQ	BRID	Thu, Oct 15, 1998	11.82	12.05	11.48	12.05
2565	NASDAQ	BRID	Wed, Oct 14, 1998	11.48	11.48	11.48	11.48
2564	NASDAQ	BRID	Tue, Oct 13, 1998	11.36	11.48	11.36	11.48
2563	NASDAQ	BRID	Mon, Oct 12, 1998	11.25	11.65	11.25	11.65
2562	NASDAQ	BRID	Fri, Oct 9, 1998	11.36	11.36	11.36	11.36
2561	NASDAQ	BRID	Thu, Oct 8, 1998	11.59	11.59	11.59	11.59
2560	NASDAQ	BRID	Wed, Oct 7, 1998	11.82	11.82	11.82	11.82
2559	NASDAQ	BRID	Mon, Oct 5, 1998	11.36	11.36	10.91	11.02
2558	NASDAQ	BRID	Fri, Oct 2, 1998	12.05	12.05	11.59	12.05
2557	NASDAQ	BRID	Thu, Oct 1, 1998	11.82	11.82	11.36	11.36
2556	NASDAQ	BRID	Wed, Sep 30, 1998	11.14	11.82	11.14	11.82
2555	NASDAQ	BRID	Mon, Sep 28, 1998	10.91	10.91	10.91	10.91
2554	NASDAQ	BRID	Fri, Sep 25, 1998	10.57	10.63	10.57	10.63
2553	NASDAQ	BRID	Thu, Sep 24, 1998	10.80	10.91	10.80	10.80
2552	NASDAQ	BRID	Wed, Sep 23, 1998	10.91	10.91	10.91	10.91
2551	NASDAQ	BRID	Tue, Sep 22, 1998	10.91	10.91	10.74	10.74
2550	NASDAQ	BRID	Mon, Sep 21, 1998	10.51	10.91	10.51	10.74
2549	NASDAQ	BRID	Wed, Sep 16, 1998	10.80	10.91	10.74	10.74
2548	NASDAQ	BRID	Tue, Sep 15, 1998	11.14	11.14	10.80	10.91
2547	NASDAQ	BRID	Thu, Sep 10, 1998	10.80	10.91	10.80	10.80
2546	NASDAQ	BRID	Wed, Sep 9, 1998	10.91	10.91	10.91	10.91
2545	NASDAQ	BRID	Tue, Sep 8, 1998	10.91	10.91	10.91	10.91
2544	NASDAQ	BRID	Fri, Sep 4, 1998	10.91	10.91	10.91	10.91
2543	NASDAQ	BRID	Thu, Sep 3, 1998	10.91	11.02	10.91	10.91
2542	NASDAQ	BRID	Wed, Sep 2, 1998	10.91	10.91	10.91	10.91
2541	NASDAQ	BRID	Tue, Sep 1, 1998	10.91	11.14	10.91	11.02
2540	NASDAQ	BRID	Mon, Aug 31, 1998	11.25	11.36	11.25	11.36
2539	NASDAQ	BRID	Fri, Aug 28, 1998	11.82	11.82	11.36	11.82
2538	NASDAQ	BRID	Thu, Aug 27, 1998	11.48	11.82	11.25	11.82
2537	NASDAQ	BRID	Wed, Aug 26, 1998	11.36	12.05	11.36	12.05
2536	NASDAQ	BRID	Tue, Aug 25, 1998	11.70	11.70	11.70	11.70
2535	NASDAQ	BRID	Mon, Aug 24, 1998	11.70	11.70	11.70	11.70
2534	NASDAQ	BRID	Fri, Aug 21, 1998	11.36	11.93	11.36	11.93
2533	NASDAQ	BRID	Thu, Aug 20, 1998	11.36	11.93	11.36	11.93
2532	NASDAQ	BRID	Tue, Aug 18, 1998	11.65	11.93	11.65	11.93
2531	NASDAQ	BRID	Mon, Aug 17, 1998	11.93	11.93	11.93	11.93
2530	NASDAQ	BRID	Fri, Aug 14, 1998	11.59	11.65	11.36	11.65
2529	NASDAQ	BRID	Wed, Aug 12, 1998	11.59	11.93	11.59	11.93
2528	NASDAQ	BRID	Tue, Aug 11, 1998	11.36	11.93	11.36	11.93
2527	NASDAQ	BRID	Mon, Aug 10, 1998	11.82	11.93	11.36	11.65
2526	NASDAQ	BRID	Fri, Aug 7, 1998	11.82	11.82	11.82	11.82
2525	NASDAQ	BRID	Thu, Aug 6, 1998	11.82	11.82	11.82	11.82
2524	NASDAQ	BRID	Tue, Aug 4, 1998	11.82	11.82	11.76	11.82
2523	NASDAQ	BRID	Mon, Aug 3, 1998	11.82	11.82	11.82	11.82
2522	NASDAQ	BRID	Fri, Jul 31, 1998	11.82	11.93	11.82	11.93
2521	NASDAQ	BRID	Thu, Jul 30, 1998	11.88	11.88	11.82	11.82
2520	NASDAQ	BRID	Wed, Jul 29, 1998	11.82	11.93	11.82	11.82
2519	NASDAQ	BRID	Tue, Jul 28, 1998	11.70	11.70	11.70	11.70
2518	NASDAQ	BRID	Mon, Jul 27, 1998	11.70	11.82	11.70	11.82
2517	NASDAQ	BRID	Thu, Jul 23, 1998	11.93	11.93	11.93	11.93
2516	NASDAQ	BRID	Wed, Jul 22, 1998	11.82	11.82	11.82	11.82
2515	NASDAQ	BRID	Tue, Jul 21, 1998	11.70	11.70	11.70	11.70
2514	NASDAQ	BRID	Fri, Jul 17, 1998	11.93	12.05	11.88	12.05
2513	NASDAQ	BRID	Thu, Jul 16, 1998	11.59	12.16	11.59	12.16
2512	NASDAQ	BRID	Wed, Jul 15, 1998	12.05	12.05	11.59	11.59
2511	NASDAQ	BRID	Tue, Jul 14, 1998	11.82	12.05	11.82	12.05
2510	NASDAQ	BRID	Mon, Jul 13, 1998	11.59	11.59	11.59	11.59
2509	NASDAQ	BRID	Fri, Jul 10, 1998	11.59	11.82	11.59	11.59
2508	NASDAQ	BRID	Thu, Jul 9, 1998	11.70	12.39	11.70	11.82
2507	NASDAQ	BRID	Wed, Jul 8, 1998	12.27	12.27	11.82	11.82
2506	NASDAQ	BRID	Tue, Jul 7, 1998	12.05	12.16	11.70	11.70
2505	NASDAQ	BRID	Mon, Jul 6, 1998	11.36	12.27	11.36	12.05
2504	NASDAQ	BRID	Thu, Jul 2, 1998	11.36	11.48	11.36	11.48
2503	NASDAQ	BRID	Wed, Jul 1, 1998	11.14	11.31	11.14	11.31
2502	NASDAQ	BRID	Fri, Jun 26, 1998	11.14	11.14	11.14	11.14
2501	NASDAQ	BRID	Wed, Jun 24, 1998	11.36	11.36	11.36	11.36
2500	NASDAQ	BRID	Fri, Jun 19, 1998	11.14	11.14	11.14	11.14
2499	NASDAQ	BRID	Thu, Jun 18, 1998	11.31	11.31	11.14	11.14
2498	NASDAQ	BRID	Wed, Jun 17, 1998	11.31	11.31	11.14	11.14
2497	NASDAQ	BRID	Tue, Jun 16, 1998	11.14	11.25	11.14	11.25
2496	NASDAQ	BRID	Mon, Jun 15, 1998	11.14	11.14	11.14	11.14
2495	NASDAQ	BRID	Fri, Jun 12, 1998	11.36	11.42	11.36	11.42
2494	NASDAQ	BRID	Thu, Jun 11, 1998	11.70	11.93	11.48	11.48
2493	NASDAQ	BRID	Wed, Jun 10, 1998	11.14	11.59	11.14	11.36
2492	NASDAQ	BRID	Tue, Jun 9, 1998	11.42	11.42	11.25	11.42
2491	NASDAQ	BRID	Mon, Jun 8, 1998	11.82	11.82	11.48	11.48
2490	NASDAQ	BRID	Fri, Jun 5, 1998	11.48	11.48	11.48	11.48
2489	NASDAQ	BRID	Thu, Jun 4, 1998	11.36	11.82	11.36	11.82
2488	NASDAQ	BRID	Wed, Jun 3, 1998	11.82	11.82	11.82	11.82
2487	NASDAQ	BRID	Tue, Jun 2, 1998	11.36	11.59	11.36	11.59
2486	NASDAQ	BRID	Mon, Jun 1, 1998	11.59	11.59	11.59	11.59
2485	NASDAQ	BRID	Fri, May 29, 1998	11.59	11.82	11.36	11.82
2484	NASDAQ	BRID	Thu, May 28, 1998	11.59	11.59	11.59	11.59
2483	NASDAQ	BRID	Wed, May 27, 1998	11.99	11.99	11.59	11.59
2482	NASDAQ	BRID	Tue, May 26, 1998	11.59	11.59	11.59	11.59
2481	NASDAQ	BRID	Fri, May 22, 1998	11.88	11.88	11.59	11.59
2480	NASDAQ	BRID	Thu, May 21, 1998	11.88	11.88	11.88	11.88
2479	NASDAQ	BRID	Wed, May 20, 1998	11.88	11.88	11.88	11.88
2478	NASDAQ	BRID	Tue, May 19, 1998	11.88	12.05	11.88	12.05
2477	NASDAQ	BRID	Thu, May 14, 1998	12.16	12.16	12.16	12.16
2476	NASDAQ	BRID	Wed, May 13, 1998	11.88	11.88	11.88	11.88
2475	NASDAQ	BRID	Tue, May 12, 1998	12.10	12.10	12.10	12.10
2474	NASDAQ	BRID	Mon, May 11, 1998	12.27	12.27	12.27	12.27
2473	NASDAQ	BRID	Fri, May 8, 1998	12.16	12.16	12.16	12.16
2472	NASDAQ	BRID	Thu, May 7, 1998	11.76	12.05	11.76	12.05
2471	NASDAQ	BRID	Wed, May 6, 1998	11.59	11.93	11.48	11.82
2470	NASDAQ	BRID	Mon, May 4, 1998	11.48	11.48	11.48	11.48
2469	NASDAQ	BRID	Thu, Apr 30, 1998	11.59	11.59	11.48	11.48
2468	NASDAQ	BRID	Mon, Apr 27, 1998	11.59	11.59	11.48	11.48
2467	NASDAQ	BRID	Fri, Apr 24, 1998	11.82	11.82	11.82	11.82
2466	NASDAQ	BRID	Thu, Apr 23, 1998	11.70	11.70	11.70	11.70
2465	NASDAQ	BRID	Wed, Apr 22, 1998	11.70	11.70	11.70	11.70
2464	NASDAQ	BRID	Tue, Apr 21, 1998	12.05	12.05	11.70	11.82
2463	NASDAQ	BRID	Mon, Apr 20, 1998	12.27	12.27	12.27	12.27
2462	NASDAQ	BRID	Fri, Apr 17, 1998	11.99	12.27	11.82	12.27
2461	NASDAQ	BRID	Thu, Apr 16, 1998	11.99	12.27	11.99	12.16
2460	NASDAQ	BRID	Wed, Apr 15, 1998	12.05	12.27	11.99	11.99
2459	NASDAQ	BRID	Tue, Apr 14, 1998	12.05	12.05	12.05	12.05
2458	NASDAQ	BRID	Mon, Apr 13, 1998	12.05	12.44	12.05	12.44
2457	NASDAQ	BRID	Thu, Apr 9, 1998	11.99	11.99	11.99	11.99
2456	NASDAQ	BRID	Wed, Apr 8, 1998	11.93	12.39	11.93	12.39
2455	NASDAQ	BRID	Tue, Apr 7, 1998	12.27	12.27	12.27	12.27
2454	NASDAQ	BRID	Mon, Apr 6, 1998	12.44	12.44	12.44	12.44
2453	NASDAQ	BRID	Fri, Apr 3, 1998	12.27	12.27	12.27	12.27
2452	NASDAQ	BRID	Thu, Apr 2, 1998	12.27	12.27	12.27	12.27
2451	NASDAQ	BRID	Tue, Mar 31, 1998	12.33	12.39	12.27	12.39
2450	NASDAQ	BRID	Mon, Mar 30, 1998	12.27	12.39	12.27	12.33
2449	NASDAQ	BRID	Fri, Mar 27, 1998	12.44	12.44	12.39	12.39
2448	NASDAQ	BRID	Wed, Mar 25, 1998	12.39	12.39	12.39	12.39
2447	NASDAQ	BRID	Tue, Mar 24, 1998	12.41	12.44	12.39	12.39
2446	NASDAQ	BRID	Mon, Mar 23, 1998	12.39	12.39	12.39	12.39
2445	NASDAQ	BRID	Fri, Mar 20, 1998	12.39	12.61	12.39	12.39
2444	NASDAQ	BRID	Thu, Mar 19, 1998	12.61	12.61	12.39	12.61
2443	NASDAQ	BRID	Wed, Mar 18, 1998	12.73	12.73	12.50	12.50
2442	NASDAQ	BRID	Tue, Mar 17, 1998	12.73	12.73	12.73	12.73
2441	NASDAQ	BRID	Mon, Mar 16, 1998	12.73	12.73	12.27	12.50
2440	NASDAQ	BRID	Fri, Mar 13, 1998	12.73	12.73	12.50	12.50
2439	NASDAQ	BRID	Thu, Mar 12, 1998	12.50	13.24	12.50	12.50
2438	NASDAQ	BRID	Wed, Mar 11, 1998	11.70	12.05	11.59	12.05
2437	NASDAQ	BRID	Tue, Mar 10, 1998	11.59	11.82	11.59	11.82
2436	NASDAQ	BRID	Mon, Mar 9, 1998	11.59	11.59	11.59	11.59
2435	NASDAQ	BRID	Fri, Mar 6, 1998	11.59	11.82	11.59	11.82
2434	NASDAQ	BRID	Thu, Mar 5, 1998	11.25	11.31	11.25	11.31
2433	NASDAQ	BRID	Wed, Mar 4, 1998	11.42	11.48	11.14	11.14
2432	NASDAQ	BRID	Mon, Mar 2, 1998	11.70	11.70	11.70	11.70
2431	NASDAQ	BRID	Thu, Feb 26, 1998	11.36	11.36	11.36	11.36
2430	NASDAQ	BRID	Wed, Feb 25, 1998	11.70	11.70	11.25	11.25
2429	NASDAQ	BRID	Tue, Feb 24, 1998	11.14	11.70	11.14	11.70
2428	NASDAQ	BRID	Mon, Feb 23, 1998	11.02	11.36	11.02	11.36
2427	NASDAQ	BRID	Fri, Feb 20, 1998	11.25	11.25	11.14	11.14
2426	NASDAQ	BRID	Thu, Feb 19, 1998	11.14	11.14	11.14	11.14
2425	NASDAQ	BRID	Wed, Feb 18, 1998	10.57	11.48	10.57	11.48
2424	NASDAQ	BRID	Tue, Feb 17, 1998	10.91	10.91	10.91	10.91
2423	NASDAQ	BRID	Wed, Feb 11, 1998	10.68	10.68	10.68	10.68
2422	NASDAQ	BRID	Tue, Feb 10, 1998	10.91	10.91	10.91	10.91
2421	NASDAQ	BRID	Mon, Feb 9, 1998	11.02	11.02	10.68	10.68
2420	NASDAQ	BRID	Fri, Feb 6, 1998	10.57	10.57	10.57	10.57
2419	NASDAQ	BRID	Thu, Feb 5, 1998	10.45	10.45	10.45	10.45
2418	NASDAQ	BRID	Wed, Feb 4, 1998	10.00	10.45	10.00	10.34
2417	NASDAQ	BRID	Tue, Feb 3, 1998	9.55	10.34	9.55	9.89
2416	NASDAQ	BRID	Mon, Feb 2, 1998	11.14	11.14	9.55	9.72
2415	NASDAQ	BRID	Fri, Jan 30, 1998	10.80	11.14	10.80	11.14
2414	NASDAQ	BRID	Thu, Jan 29, 1998	10.68	10.80	10.68	10.80
2413	NASDAQ	BRID	Wed, Jan 28, 1998	10.57	10.57	10.57	10.57
2412	NASDAQ	BRID	Tue, Jan 27, 1998	10.91	10.91	10.45	10.80
2411	NASDAQ	BRID	Mon, Jan 26, 1998	11.48	11.48	10.68	10.91
2410	NASDAQ	BRID	Fri, Jan 23, 1998	11.82	12.16	11.48	11.48
2409	NASDAQ	BRID	Thu, Jan 22, 1998	11.93	11.93	11.93	11.93
2408	NASDAQ	BRID	Tue, Jan 20, 1998	12.16	12.16	12.05	12.05
2407	NASDAQ	BRID	Thu, Jan 15, 1998	12.50	12.61	12.16	12.16
2406	NASDAQ	BRID	Wed, Jan 14, 1998	12.50	12.61	12.50	12.61
2405	NASDAQ	BRID	Tue, Jan 13, 1998	12.73	12.73	12.50	12.50
2404	NASDAQ	BRID	Mon, Jan 12, 1998	12.50	12.61	12.50	12.61
2403	NASDAQ	BRID	Fri, Jan 9, 1998	12.50	12.50	12.50	12.50
2402	NASDAQ	BRID	Thu, Jan 8, 1998	12.50	12.50	12.50	12.50
2401	NASDAQ	BRID	Wed, Jan 7, 1998	12.50	12.50	12.50	12.50
2400	NASDAQ	BRID	Tue, Jan 6, 1998	12.73	12.95	12.73	12.95
2399	NASDAQ	BRID	Mon, Jan 5, 1998	13.07	13.07	12.61	13.07
2398	NASDAQ	BRID	Fri, Jan 2, 1998	12.84	12.95	12.84	12.95
2397	NASDAQ	BRID	Wed, Dec 31, 1997	12.84	13.41	12.84	13.41
2396	NASDAQ	BRID	Tue, Dec 30, 1997	12.84	13.18	12.84	12.84
2395	NASDAQ	BRID	Mon, Dec 29, 1997	13.18	13.18	12.84	13.07
2394	NASDAQ	BRID	Fri, Dec 26, 1997	12.84	12.84	12.84	12.84
2393	NASDAQ	BRID	Tue, Dec 23, 1997	12.84	12.84	12.84	12.84
2392	NASDAQ	BRID	Mon, Dec 22, 1997	13.18	13.18	13.18	13.18
2391	NASDAQ	BRID	Fri, Dec 19, 1997	13.30	13.30	12.84	12.84
2390	NASDAQ	BRID	Thu, Dec 18, 1997	12.84	13.30	12.84	13.30
2389	NASDAQ	BRID	Wed, Dec 17, 1997	13.18	13.41	13.18	13.18
2388	NASDAQ	BRID	Mon, Dec 15, 1997	12.95	12.95	12.84	12.84
2387	NASDAQ	BRID	Fri, Dec 12, 1997	12.95	12.95	12.95	12.95
2386	NASDAQ	BRID	Thu, Dec 11, 1997	12.84	13.18	12.84	12.84
2385	NASDAQ	BRID	Wed, Dec 10, 1997	13.41	13.41	13.41	13.41
2384	NASDAQ	BRID	Tue, Dec 9, 1997	13.30	13.30	12.73	12.73
2383	NASDAQ	BRID	Fri, Dec 5, 1997	13.86	13.86	13.30	13.86
2382	NASDAQ	BRID	Thu, Dec 4, 1997	12.61	13.41	12.61	13.18
2381	NASDAQ	BRID	Wed, Dec 3, 1997	12.39	12.95	12.39	12.95
2380	NASDAQ	BRID	Tue, Dec 2, 1997	12.60	12.60	12.60	12.60
2379	NASDAQ	BRID	Mon, Dec 1, 1997	12.60	13.02	12.60	13.02
2378	NASDAQ	BRID	Fri, Nov 28, 1997	12.81	12.81	12.19	12.19
2377	NASDAQ	BRID	Wed, Nov 26, 1997	13.02	13.02	12.29	12.60
2376	NASDAQ	BRID	Tue, Nov 25, 1997	11.88	12.91	11.88	12.91
2375	NASDAQ	BRID	Mon, Nov 24, 1997	11.16	12.60	11.16	11.98
2374	NASDAQ	BRID	Fri, Nov 21, 1997	10.74	10.95	10.74	10.74
2373	NASDAQ	BRID	Thu, Nov 20, 1997	10.54	10.74	10.54	10.74
2372	NASDAQ	BRID	Wed, Nov 19, 1997	10.54	10.54	10.54	10.54
2371	NASDAQ	BRID	Tue, Nov 18, 1997	10.95	10.95	10.54	10.54
2370	NASDAQ	BRID	Mon, Nov 17, 1997	10.74	10.85	10.74	10.85
2369	NASDAQ	BRID	Fri, Nov 14, 1997	10.74	10.74	10.54	10.74
2368	NASDAQ	BRID	Thu, Nov 13, 1997	10.74	10.74	10.74	10.74
2367	NASDAQ	BRID	Wed, Nov 12, 1997	10.59	10.59	10.54	10.54
2366	NASDAQ	BRID	Tue, Nov 11, 1997	10.33	10.74	10.33	10.74
2365	NASDAQ	BRID	Fri, Nov 7, 1997	10.43	10.43	10.43	10.43
2364	NASDAQ	BRID	Thu, Nov 6, 1997	10.74	10.74	10.74	10.74
2363	NASDAQ	BRID	Tue, Nov 4, 1997	10.64	10.64	10.64	10.64
2362	NASDAQ	BRID	Mon, Nov 3, 1997	10.95	10.95	10.95	10.95
2361	NASDAQ	BRID	Fri, Oct 31, 1997	10.64	10.64	10.64	10.64
2360	NASDAQ	BRID	Thu, Oct 30, 1997	10.64	10.64	10.64	10.64
2359	NASDAQ	BRID	Wed, Oct 29, 1997	10.95	11.16	10.12	10.74
2358	NASDAQ	BRID	Tue, Oct 28, 1997	9.92	10.64	9.92	10.33
2357	NASDAQ	BRID	Mon, Oct 27, 1997	10.74	10.74	10.23	10.23
2356	NASDAQ	BRID	Fri, Oct 24, 1997	11.05	11.05	10.43	10.95
2355	NASDAQ	BRID	Thu, Oct 23, 1997	10.74	11.05	10.74	11.05
2354	NASDAQ	BRID	Wed, Oct 22, 1997	11.26	11.67	10.95	10.95
2353	NASDAQ	BRID	Tue, Oct 21, 1997	11.05	11.67	11.05	11.21
2352	NASDAQ	BRID	Mon, Oct 20, 1997	10.33	10.74	10.33	10.74
2351	NASDAQ	BRID	Fri, Oct 17, 1997	10.33	10.33	10.07	10.07
2350	NASDAQ	BRID	Thu, Oct 16, 1997	9.92	10.33	9.71	10.15
2349	NASDAQ	BRID	Wed, Oct 15, 1997	10.07	10.07	9.92	10.07
2348	NASDAQ	BRID	Tue, Oct 14, 1997	10.07	10.07	10.02	10.02
2347	NASDAQ	BRID	Mon, Oct 13, 1997	10.12	10.12	10.12	10.12
2346	NASDAQ	BRID	Fri, Oct 10, 1997	9.61	10.02	9.61	10.02
2345	NASDAQ	BRID	Thu, Oct 9, 1997	10.02	10.02	9.92	10.02
2344	NASDAQ	BRID	Tue, Oct 7, 1997	9.71	9.92	9.50	9.71
2343	NASDAQ	BRID	Mon, Oct 6, 1997	9.71	9.71	9.71	9.71
2342	NASDAQ	BRID	Fri, Oct 3, 1997	9.40	9.40	9.40	9.40
2341	NASDAQ	BRID	Thu, Oct 2, 1997	9.40	9.40	9.40	9.40
2340	NASDAQ	BRID	Tue, Sep 30, 1997	9.30	9.40	9.30	9.40
2339	NASDAQ	BRID	Mon, Sep 29, 1997	9.30	9.30	9.09	9.30
2338	NASDAQ	BRID	Fri, Sep 26, 1997	9.30	9.30	9.09	9.09
2337	NASDAQ	BRID	Thu, Sep 25, 1997	9.19	9.19	9.19	9.19
2336	NASDAQ	BRID	Tue, Sep 23, 1997	9.09	9.09	9.09	9.09
2335	NASDAQ	BRID	Mon, Sep 22, 1997	9.30	9.30	9.09	9.09
2334	NASDAQ	BRID	Fri, Sep 19, 1997	9.19	9.19	9.09	9.09
2333	NASDAQ	BRID	Thu, Sep 18, 1997	9.30	9.30	8.73	9.09
2332	NASDAQ	BRID	Wed, Sep 17, 1997	9.09	9.30	9.09	9.09
2331	NASDAQ	BRID	Tue, Sep 16, 1997	9.09	9.50	9.09	9.25
2330	NASDAQ	BRID	Mon, Sep 15, 1997	9.92	9.92	9.30	9.30
2329	NASDAQ	BRID	Fri, Sep 12, 1997	9.97	10.12	9.71	9.92
2328	NASDAQ	BRID	Thu, Sep 11, 1997	9.40	10.12	9.40	10.12
2327	NASDAQ	BRID	Wed, Sep 10, 1997	9.71	9.71	9.50	9.71
2326	NASDAQ	BRID	Tue, Sep 9, 1997	9.71	9.71	9.50	9.50
2325	NASDAQ	BRID	Mon, Sep 8, 1997	9.71	9.71	9.50	9.71
2324	NASDAQ	BRID	Fri, Sep 5, 1997	9.71	9.71	9.50	9.71
2323	NASDAQ	BRID	Thu, Sep 4, 1997	9.30	9.71	9.30	9.71
2322	NASDAQ	BRID	Wed, Sep 3, 1997	9.30	9.50	9.30	9.30
2321	NASDAQ	BRID	Tue, Sep 2, 1997	9.09	9.50	9.09	9.50
2320	NASDAQ	BRID	Fri, Aug 29, 1997	8.99	9.09	8.99	8.99
2319	NASDAQ	BRID	Thu, Aug 28, 1997	8.68	8.78	8.68	8.68
2318	NASDAQ	BRID	Wed, Aug 27, 1997	8.88	8.88	8.57	8.57
2317	NASDAQ	BRID	Tue, Aug 26, 1997	8.47	8.88	8.47	8.88
2316	NASDAQ	BRID	Mon, Aug 25, 1997	8.47	8.47	8.47	8.47
2315	NASDAQ	BRID	Fri, Aug 22, 1997	8.47	8.47	8.37	8.37
2314	NASDAQ	BRID	Thu, Aug 21, 1997	8.99	8.99	8.99	8.99
2313	NASDAQ	BRID	Mon, Aug 18, 1997	8.88	8.99	8.47	8.99
2312	NASDAQ	BRID	Fri, Aug 15, 1997	8.68	8.68	8.47	8.47
2311	NASDAQ	BRID	Thu, Aug 14, 1997	8.68	8.68	8.68	8.68
2310	NASDAQ	BRID	Wed, Aug 13, 1997	8.57	8.99	8.57	8.99
2309	NASDAQ	BRID	Tue, Aug 12, 1997	8.57	8.88	8.57	8.57
2308	NASDAQ	BRID	Mon, Aug 11, 1997	8.57	8.88	8.57	8.88
2307	NASDAQ	BRID	Fri, Aug 8, 1997	8.68	8.68	8.57	8.57
2306	NASDAQ	BRID	Thu, Aug 7, 1997	8.37	8.68	8.37	8.68
2305	NASDAQ	BRID	Wed, Aug 6, 1997	8.37	8.52	8.37	8.47
2304	NASDAQ	BRID	Tue, Aug 5, 1997	8.47	8.47	8.26	8.26
2303	NASDAQ	BRID	Mon, Aug 4, 1997	8.26	8.47	8.26	8.37
2302	NASDAQ	BRID	Fri, Aug 1, 1997	8.26	8.26	8.26	8.26
2301	NASDAQ	BRID	Thu, Jul 31, 1997	8.26	8.47	8.16	8.16
2300	NASDAQ	BRID	Wed, Jul 30, 1997	8.06	8.06	8.06	8.06
2299	NASDAQ	BRID	Tue, Jul 29, 1997	8.37	8.37	8.06	8.06
2298	NASDAQ	BRID	Mon, Jul 28, 1997	8.06	8.07	8.06	8.07
2297	NASDAQ	BRID	Fri, Jul 25, 1997	8.47	8.47	8.06	8.06
2296	NASDAQ	BRID	Thu, Jul 24, 1997	8.26	8.26	8.26	8.26
2295	NASDAQ	BRID	Wed, Jul 23, 1997	8.26	8.47	8.16	8.16
2294	NASDAQ	BRID	Tue, Jul 22, 1997	8.06	8.06	8.06	8.06
2293	NASDAQ	BRID	Mon, Jul 21, 1997	7.95	8.26	7.85	8.06
2292	NASDAQ	BRID	Fri, Jul 18, 1997	7.95	8.06	7.95	7.95
2291	NASDAQ	BRID	Thu, Jul 17, 1997	8.16	8.26	8.16	8.16
2290	NASDAQ	BRID	Wed, Jul 16, 1997	8.16	8.26	7.95	7.95
2289	NASDAQ	BRID	Tue, Jul 15, 1997	7.85	8.16	7.64	8.16
2288	NASDAQ	BRID	Mon, Jul 14, 1997	7.64	7.75	7.64	7.75
2287	NASDAQ	BRID	Fri, Jul 11, 1997	7.64	7.64	7.44	7.54
2286	NASDAQ	BRID	Thu, Jul 10, 1997	7.44	7.64	7.44	7.44
2285	NASDAQ	BRID	Wed, Jul 9, 1997	7.44	7.64	7.44	7.64
2284	NASDAQ	BRID	Tue, Jul 8, 1997	7.54	7.54	7.44	7.44
2283	NASDAQ	BRID	Mon, Jul 7, 1997	7.33	7.64	7.33	7.64
2282	NASDAQ	BRID	Thu, Jul 3, 1997	7.54	7.54	7.33	7.44
2281	NASDAQ	BRID	Wed, Jul 2, 1997	7.64	7.64	7.33	7.33
2280	NASDAQ	BRID	Tue, Jul 1, 1997	7.33	7.33	7.33	7.33
2279	NASDAQ	BRID	Mon, Jun 30, 1997	7.44	7.75	7.33	7.33
2278	NASDAQ	BRID	Fri, Jun 27, 1997	7.44	7.59	7.44	7.44
2277	NASDAQ	BRID	Thu, Jun 26, 1997	7.44	7.64	7.44	7.54
2276	NASDAQ	BRID	Wed, Jun 25, 1997	7.85	7.85	7.80	7.80
2275	NASDAQ	BRID	Tue, Jun 24, 1997	7.85	7.85	7.85	7.85
2274	NASDAQ	BRID	Mon, Jun 23, 1997	7.85	7.85	7.85	7.85
2273	NASDAQ	BRID	Fri, Jun 20, 1997	7.75	7.75	7.44	7.59
2272	NASDAQ	BRID	Thu, Jun 19, 1997	7.75	7.75	7.75	7.75
2271	NASDAQ	BRID	Tue, Jun 17, 1997	7.75	7.75	7.59	7.59
2270	NASDAQ	BRID	Mon, Jun 16, 1997	7.75	7.75	7.54	7.75
2269	NASDAQ	BRID	Fri, Jun 13, 1997	7.54	7.75	7.54	7.75
2268	NASDAQ	BRID	Thu, Jun 12, 1997	7.75	7.75	7.54	7.59
2267	NASDAQ	BRID	Wed, Jun 11, 1997	7.75	7.75	7.75	7.75
2266	NASDAQ	BRID	Tue, Jun 10, 1997	7.54	7.64	7.54	7.54
2265	NASDAQ	BRID	Mon, Jun 9, 1997	7.75	7.75	7.44	7.44
2264	NASDAQ	BRID	Fri, Jun 6, 1997	7.44	7.44	7.44	7.44
2263	NASDAQ	BRID	Thu, Jun 5, 1997	7.75	7.75	7.44	7.49
2262	NASDAQ	BRID	Wed, Jun 4, 1997	7.75	7.75	7.75	7.75
2261	NASDAQ	BRID	Tue, Jun 3, 1997	7.75	7.75	7.44	7.64
2260	NASDAQ	BRID	Mon, Jun 2, 1997	7.75	7.75	7.44	7.59
2259	NASDAQ	BRID	Fri, May 30, 1997	7.75	7.75	7.44	7.64
2258	NASDAQ	BRID	Thu, May 29, 1997	7.75	7.75	7.75	7.75
2257	NASDAQ	BRID	Wed, May 28, 1997	7.75	7.75	7.44	7.44
2256	NASDAQ	BRID	Tue, May 27, 1997	7.75	7.75	7.64	7.64
2255	NASDAQ	BRID	Fri, May 23, 1997	7.75	7.75	7.64	7.64
2254	NASDAQ	BRID	Thu, May 22, 1997	7.44	7.49	7.44	7.44
2253	NASDAQ	BRID	Wed, May 21, 1997	7.44	7.44	7.44	7.44
2252	NASDAQ	BRID	Mon, May 19, 1997	7.75	7.75	7.44	7.44
2251	NASDAQ	BRID	Fri, May 16, 1997	7.64	7.64	7.44	7.44
2250	NASDAQ	BRID	Thu, May 15, 1997	7.75	7.75	7.44	7.54
2249	NASDAQ	BRID	Wed, May 14, 1997	7.39	7.75	7.39	7.75
2248	NASDAQ	BRID	Mon, May 12, 1997	7.49	7.49	7.39	7.39
2247	NASDAQ	BRID	Fri, May 9, 1997	7.49	7.49	7.44	7.49
2246	NASDAQ	BRID	Wed, May 7, 1997	7.49	7.49	7.49	7.49
2245	NASDAQ	BRID	Tue, May 6, 1997	7.44	7.49	7.44	7.49
2244	NASDAQ	BRID	Mon, May 5, 1997	7.44	7.49	7.44	7.49
2243	NASDAQ	BRID	Fri, May 2, 1997	7.44	7.49	7.44	7.49
2242	NASDAQ	BRID	Thu, May 1, 1997	7.45	7.54	7.45	7.54
2241	NASDAQ	BRID	Wed, Apr 30, 1997	7.64	7.64	7.44	7.64
2240	NASDAQ	BRID	Tue, Apr 29, 1997	7.75	7.75	7.44	7.54
2239	NASDAQ	BRID	Mon, Apr 28, 1997	7.75	7.75	7.44	7.44
2238	NASDAQ	BRID	Fri, Apr 25, 1997	7.44	7.44	7.44	7.44
2237	NASDAQ	BRID	Thu, Apr 24, 1997	7.54	7.75	7.44	7.75
2236	NASDAQ	BRID	Wed, Apr 23, 1997	7.85	7.85	7.64	7.85
2235	NASDAQ	BRID	Tue, Apr 22, 1997	7.85	7.85	7.85	7.85
2234	NASDAQ	BRID	Mon, Apr 21, 1997	7.85	7.85	7.64	7.85
2233	NASDAQ	BRID	Fri, Apr 18, 1997	7.54	7.75	7.54	7.70
2232	NASDAQ	BRID	Thu, Apr 17, 1997	7.75	7.75	7.54	7.64
2231	NASDAQ	BRID	Wed, Apr 16, 1997	7.54	7.75	7.54	7.64
2230	NASDAQ	BRID	Tue, Apr 15, 1997	7.54	7.75	7.44	7.44
2229	NASDAQ	BRID	Mon, Apr 14, 1997	7.54	7.64	7.54	7.64
2228	NASDAQ	BRID	Fri, Apr 11, 1997	7.75	7.75	7.45	7.75
2227	NASDAQ	BRID	Thu, Apr 10, 1997	7.85	7.85	7.85	7.85
2226	NASDAQ	BRID	Wed, Apr 9, 1997	7.54	7.54	7.54	7.54
2225	NASDAQ	BRID	Tue, Apr 8, 1997	7.85	7.85	7.85	7.85
2224	NASDAQ	BRID	Mon, Apr 7, 1997	7.85	7.85	7.75	7.85
2223	NASDAQ	BRID	Fri, Apr 4, 1997	7.85	7.95	7.54	7.85
2222	NASDAQ	BRID	Thu, Apr 3, 1997	7.85	7.85	7.54	7.54
2221	NASDAQ	BRID	Wed, Apr 2, 1997	7.85	7.85	7.44	7.85
2220	NASDAQ	BRID	Tue, Apr 1, 1997	7.75	7.75	7.44	7.44
2219	NASDAQ	BRID	Mon, Mar 31, 1997	7.75	7.75	7.33	7.75
2218	NASDAQ	BRID	Thu, Mar 27, 1997	7.75	7.75	7.44	7.44
2217	NASDAQ	BRID	Wed, Mar 26, 1997	7.75	7.75	7.44	7.64
2216	NASDAQ	BRID	Tue, Mar 25, 1997	7.85	7.85	7.33	7.75
2215	NASDAQ	BRID	Mon, Mar 24, 1997	7.85	8.06	7.33	7.85
2214	NASDAQ	BRID	Fri, Mar 21, 1997	6.92	7.13	6.92	7.13
2213	NASDAQ	BRID	Thu, Mar 20, 1997	7.02	7.13	6.92	7.13
2212	NASDAQ	BRID	Wed, Mar 19, 1997	7.13	7.13	6.92	6.92
2211	NASDAQ	BRID	Tue, Mar 18, 1997	7.02	7.08	7.02	7.08
2210	NASDAQ	BRID	Mon, Mar 17, 1997	6.92	7.13	6.92	7.02
2209	NASDAQ	BRID	Fri, Mar 14, 1997	6.92	7.13	6.92	6.92
2208	NASDAQ	BRID	Thu, Mar 13, 1997	7.13	7.13	6.92	6.97
2207	NASDAQ	BRID	Wed, Mar 12, 1997	7.13	7.13	6.82	7.13
2206	NASDAQ	BRID	Tue, Mar 11, 1997	7.13	7.13	6.92	7.02
2205	NASDAQ	BRID	Mon, Mar 10, 1997	7.13	7.13	6.82	7.02
2204	NASDAQ	BRID	Fri, Mar 7, 1997	7.02	7.13	6.82	7.02
2203	NASDAQ	BRID	Thu, Mar 6, 1997	6.72	7.02	6.72	7.02
2202	NASDAQ	BRID	Tue, Mar 4, 1997	6.92	6.97	6.82	6.97
2201	NASDAQ	BRID	Mon, Mar 3, 1997	6.72	6.72	6.72	6.72
2200	NASDAQ	BRID	Fri, Feb 28, 1997	6.72	6.72	6.72	6.72
2199	NASDAQ	BRID	Thu, Feb 27, 1997	6.82	7.13	6.82	7.02
2198	NASDAQ	BRID	Wed, Feb 26, 1997	6.82	6.82	6.82	6.82
2197	NASDAQ	BRID	Tue, Feb 25, 1997	6.82	7.13	6.82	6.82
2196	NASDAQ	BRID	Mon, Feb 24, 1997	6.72	6.72	6.72	6.72
2195	NASDAQ	BRID	Fri, Feb 21, 1997	6.72	6.72	6.41	6.72
2194	NASDAQ	BRID	Thu, Feb 20, 1997	6.51	6.51	6.30	6.30
2193	NASDAQ	BRID	Tue, Feb 18, 1997	6.51	6.72	6.51	6.72
2192	NASDAQ	BRID	Fri, Feb 14, 1997	6.20	6.20	6.20	6.20
2191	NASDAQ	BRID	Thu, Feb 13, 1997	6.20	6.51	6.20	6.51
2190	NASDAQ	BRID	Wed, Feb 12, 1997	6.30	6.30	6.30	6.30
2189	NASDAQ	BRID	Tue, Feb 11, 1997	6.20	6.41	6.20	6.41
2188	NASDAQ	BRID	Fri, Feb 7, 1997	6.41	6.41	6.41	6.41
2187	NASDAQ	BRID	Thu, Feb 6, 1997	6.30	6.30	6.30	6.30
2186	NASDAQ	BRID	Wed, Feb 5, 1997	6.20	6.42	6.20	6.42
2185	NASDAQ	BRID	Tue, Feb 4, 1997	6.51	6.51	6.51	6.51
2184	NASDAQ	BRID	Mon, Feb 3, 1997	6.51	6.51	6.35	6.41
2183	NASDAQ	BRID	Fri, Jan 31, 1997	6.10	6.35	6.10	6.20
2182	NASDAQ	BRID	Thu, Jan 30, 1997	6.10	6.10	6.10	6.10
2181	NASDAQ	BRID	Tue, Jan 28, 1997	6.20	6.72	6.20	6.72
2180	NASDAQ	BRID	Mon, Jan 27, 1997	6.61	6.61	6.41	6.41
2179	NASDAQ	BRID	Fri, Jan 24, 1997	6.72	6.72	6.20	6.25
2178	NASDAQ	BRID	Wed, Jan 22, 1997	6.61	6.61	6.61	6.61
2177	NASDAQ	BRID	Tue, Jan 21, 1997	6.82	7.33	6.61	6.87
2176	NASDAQ	BRID	Mon, Jan 20, 1997	7.02	7.23	5.99	7.23
2175	NASDAQ	BRID	Fri, Jan 17, 1997	5.99	5.99	5.99	5.99
2174	NASDAQ	BRID	Thu, Jan 16, 1997	5.79	6.20	5.79	5.99
2173	NASDAQ	BRID	Mon, Jan 13, 1997	5.99	6.20	5.99	6.20
2172	NASDAQ	BRID	Fri, Jan 10, 1997	6.82	6.82	5.99	5.99
2171	NASDAQ	BRID	Thu, Jan 9, 1997	6.82	6.82	6.82	6.82
2170	NASDAQ	BRID	Wed, Jan 8, 1997	6.82	6.82	6.82	6.82
2169	NASDAQ	BRID	Tue, Jan 7, 1997	6.82	6.82	6.82	6.82
2168	NASDAQ	BRID	Mon, Jan 6, 1997	6.82	6.82	6.82	6.82
2167	NASDAQ	BRID	Tue, Dec 31, 1996	5.99	7.02	5.99	7.02
2166	NASDAQ	BRID	Mon, Dec 30, 1996	5.99	7.02	5.99	6.20
2165	NASDAQ	BRID	Fri, Dec 27, 1996	5.79	6.61	5.79	6.20
2164	NASDAQ	BRID	Thu, Dec 26, 1996	5.79	6.20	5.79	6.20
2163	NASDAQ	BRID	Mon, Dec 23, 1996	6.41	6.82	5.99	6.20
2162	NASDAQ	BRID	Fri, Dec 20, 1996	6.41	6.61	6.15	6.30
2161	NASDAQ	BRID	Thu, Dec 19, 1996	5.80	6.82	5.79	6.41
2160	NASDAQ	BRID	Wed, Dec 18, 1996	5.79	6.20	5.79	5.99
2159	NASDAQ	BRID	Tue, Dec 17, 1996	5.79	6.10	5.79	6.10
2158	NASDAQ	BRID	Mon, Dec 16, 1996	6.10	6.61	6.10	6.61
2157	NASDAQ	BRID	Fri, Dec 13, 1996	5.79	6.51	5.79	6.30
2156	NASDAQ	BRID	Thu, Dec 12, 1996	6.61	6.61	5.79	6.10
2155	NASDAQ	BRID	Wed, Dec 11, 1996	5.79	6.20	5.79	6.20
2154	NASDAQ	BRID	Mon, Dec 9, 1996	5.58	6.30	5.58	5.99
2153	NASDAQ	BRID	Fri, Dec 6, 1996	5.99	6.61	5.99	6.61
2152	NASDAQ	BRID	Thu, Dec 5, 1996	6.61	6.61	5.99	6.61
2151	NASDAQ	BRID	Wed, Dec 4, 1996	5.99	6.61	5.99	6.61
2150	NASDAQ	BRID	Tue, Dec 3, 1996	6.72	6.72	6.61	6.61
2149	NASDAQ	BRID	Mon, Dec 2, 1996	6.41	6.41	6.41	6.41
2148	NASDAQ	BRID	Wed, Nov 27, 1996	6.72	6.72	6.61	6.72
2147	NASDAQ	BRID	Tue, Nov 26, 1996	6.56	6.72	6.56	6.56
2146	NASDAQ	BRID	Mon, Nov 25, 1996	6.41	6.41	6.41	6.41
2145	NASDAQ	BRID	Fri, Nov 22, 1996	6.72	6.72	6.61	6.61
2144	NASDAQ	BRID	Thu, Nov 21, 1996	6.41	6.61	6.41	6.61
2143	NASDAQ	BRID	Wed, Nov 20, 1996	6.41	6.82	6.41	6.82
2142	NASDAQ	BRID	Tue, Nov 19, 1996	6.82	6.82	6.82	6.82
2141	NASDAQ	BRID	Mon, Nov 18, 1996	6.41	6.92	6.41	6.61
2140	NASDAQ	BRID	Thu, Nov 14, 1996	6.51	6.72	6.51	6.72
2139	NASDAQ	BRID	Mon, Nov 11, 1996	6.41	6.61	6.41	6.61
2138	NASDAQ	BRID	Thu, Nov 7, 1996	6.20	6.82	6.20	6.61
2137	NASDAQ	BRID	Wed, Nov 6, 1996	7.33	7.33	7.02	7.02
2136	NASDAQ	BRID	Mon, Nov 4, 1996	7.33	7.33	7.33	7.33
2135	NASDAQ	BRID	Fri, Nov 1, 1996	7.33	7.33	7.33	7.33
2134	NASDAQ	BRID	Thu, Oct 31, 1996	6.41	6.41	6.41	6.41
2133	NASDAQ	BRID	Tue, Oct 29, 1996	6.10	7.44	6.10	7.33
2132	NASDAQ	BRID	Mon, Oct 28, 1996	5.99	6.61	5.99	6.41
2131	NASDAQ	BRID	Fri, Oct 25, 1996	6.61	6.61	6.61	6.61
2130	NASDAQ	BRID	Thu, Oct 24, 1996	5.99	6.41	5.99	6.41
2129	NASDAQ	BRID	Tue, Oct 22, 1996	5.99	6.51	5.99	6.51
2128	NASDAQ	BRID	Mon, Oct 21, 1996	6.82	6.82	5.99	6.20
2127	NASDAQ	BRID	Fri, Oct 18, 1996	6.30	6.82	6.30	6.82
2126	NASDAQ	BRID	Thu, Oct 17, 1996	6.82	6.82	6.41	6.61
2125	NASDAQ	BRID	Wed, Oct 16, 1996	6.82	6.82	6.82	6.82
2124	NASDAQ	BRID	Tue, Oct 15, 1996	6.20	6.20	6.20	6.20
2123	NASDAQ	BRID	Thu, Oct 10, 1996	5.99	6.20	5.99	5.99
2122	NASDAQ	BRID	Wed, Oct 9, 1996	7.02	7.02	6.41	6.41
2121	NASDAQ	BRID	Tue, Oct 8, 1996	5.99	6.20	5.99	6.20
2120	NASDAQ	BRID	Mon, Oct 7, 1996	5.99	6.30	5.99	6.20
2119	NASDAQ	BRID	Fri, Oct 4, 1996	6.41	6.41	5.99	5.99
2118	NASDAQ	BRID	Wed, Oct 2, 1996	5.99	5.99	5.99	5.99
2117	NASDAQ	BRID	Tue, Oct 1, 1996	5.99	6.30	5.99	6.10
2116	NASDAQ	BRID	Mon, Sep 30, 1996	7.02	7.02	5.99	7.02
2115	NASDAQ	BRID	Fri, Sep 27, 1996	6.61	6.61	6.61	6.61
2114	NASDAQ	BRID	Thu, Sep 26, 1996	6.61	6.61	5.79	6.41
2113	NASDAQ	BRID	Wed, Sep 25, 1996	6.61	6.61	5.79	5.79
2112	NASDAQ	BRID	Tue, Sep 24, 1996	6.20	6.20	5.89	6.10
2111	NASDAQ	BRID	Mon, Sep 23, 1996	6.35	6.82	5.79	6.10
2110	NASDAQ	BRID	Fri, Sep 20, 1996	6.35	6.72	5.79	5.79
2109	NASDAQ	BRID	Thu, Sep 19, 1996	6.72	6.72	6.30	6.35
2108	NASDAQ	BRID	Wed, Sep 18, 1996	6.66	6.72	6.20	6.66
2107	NASDAQ	BRID	Tue, Sep 17, 1996	6.66	7.02	6.66	7.02
2106	NASDAQ	BRID	Mon, Sep 16, 1996	6.87	7.33	6.87	6.87
2105	NASDAQ	BRID	Fri, Sep 13, 1996	6.92	7.02	6.51	6.72
2104	NASDAQ	BRID	Thu, Sep 12, 1996	6.92	7.02	6.92	7.02
2103	NASDAQ	BRID	Mon, Sep 9, 1996	6.92	6.92	6.92	6.92
2102	NASDAQ	BRID	Fri, Sep 6, 1996	7.44	7.44	7.02	7.02
2101	NASDAQ	BRID	Thu, Sep 5, 1996	7.13	7.13	7.13	7.13
2100	NASDAQ	BRID	Mon, Aug 26, 1996	7.44	7.44	7.44	7.44
2099	NASDAQ	BRID	Fri, Aug 23, 1996	6.82	7.02	6.82	7.02
2098	NASDAQ	BRID	Tue, Aug 20, 1996	6.61	7.02	6.61	7.02
2097	NASDAQ	BRID	Mon, Aug 19, 1996	7.44	7.44	7.44	7.44
2096	NASDAQ	BRID	Fri, Aug 16, 1996	7.44	7.44	6.61	6.61
2095	NASDAQ	BRID	Thu, Aug 15, 1996	7.02	7.44	6.41	7.44
2094	NASDAQ	BRID	Tue, Aug 13, 1996	6.82	6.82	6.82	6.82
2093	NASDAQ	BRID	Mon, Aug 12, 1996	7.44	7.44	7.44	7.44
2092	NASDAQ	BRID	Fri, Aug 9, 1996	7.44	7.44	7.44	7.44
2091	NASDAQ	BRID	Thu, Aug 8, 1996	7.44	7.44	7.44	7.44
2090	NASDAQ	BRID	Wed, Aug 7, 1996	7.23	7.44	7.23	7.44
2089	NASDAQ	BRID	Tue, Aug 6, 1996	7.23	7.23	7.23	7.23
2088	NASDAQ	BRID	Fri, Aug 2, 1996	7.64	7.64	6.41	7.23
2087	NASDAQ	BRID	Thu, Aug 1, 1996	7.64	7.64	7.44	7.64
2086	NASDAQ	BRID	Wed, Jul 31, 1996	7.64	7.85	7.64	7.64
2085	NASDAQ	BRID	Tue, Jul 30, 1996	7.23	7.64	7.23	7.64
2084	NASDAQ	BRID	Mon, Jul 29, 1996	6.61	7.02	6.61	7.02
2083	NASDAQ	BRID	Fri, Jul 26, 1996	6.61	6.61	6.61	6.61
2082	NASDAQ	BRID	Thu, Jul 25, 1996	6.61	6.61	6.51	6.51
2081	NASDAQ	BRID	Wed, Jul 24, 1996	6.61	6.61	6.61	6.61
2080	NASDAQ	BRID	Tue, Jul 23, 1996	6.61	6.61	6.61	6.61
2079	NASDAQ	BRID	Mon, Jul 22, 1996	6.82	6.82	6.41	6.41
2078	NASDAQ	BRID	Fri, Jul 19, 1996	6.82	6.82	6.82	6.82
2077	NASDAQ	BRID	Thu, Jul 18, 1996	6.92	7.02	6.41	6.41
2076	NASDAQ	BRID	Wed, Jul 17, 1996	6.61	6.61	6.61	6.61
2075	NASDAQ	BRID	Tue, Jul 16, 1996	6.61	6.61	6.61	6.61
2074	NASDAQ	BRID	Mon, Jul 15, 1996	7.23	7.23	7.23	7.23
2073	NASDAQ	BRID	Fri, Jul 12, 1996	7.23	7.23	7.02	7.02
2072	NASDAQ	BRID	Thu, Jul 11, 1996	6.61	6.61	6.61	6.61
2071	NASDAQ	BRID	Wed, Jul 10, 1996	7.23	7.23	7.23	7.23
2070	NASDAQ	BRID	Tue, Jul 9, 1996	7.23	7.23	6.61	6.92
2069	NASDAQ	BRID	Wed, Jul 3, 1996	7.23	7.23	6.61	6.92
2068	NASDAQ	BRID	Tue, Jul 2, 1996	7.23	7.23	6.61	6.61
2067	NASDAQ	BRID	Mon, Jul 1, 1996	6.41	6.41	6.41	6.41
2066	NASDAQ	BRID	Fri, Jun 28, 1996	6.82	6.82	5.99	5.99
2065	NASDAQ	BRID	Thu, Jun 27, 1996	7.02	7.02	6.20	6.20
2064	NASDAQ	BRID	Wed, Jun 26, 1996	5.79	6.61	5.68	6.51
2063	NASDAQ	BRID	Tue, Jun 25, 1996	6.30	6.82	5.37	5.79
2062	NASDAQ	BRID	Mon, Jun 24, 1996	6.41	6.61	6.20	6.61
2061	NASDAQ	BRID	Fri, Jun 21, 1996	6.20	7.23	6.20	6.61
2060	NASDAQ	BRID	Thu, Jun 20, 1996	6.20	6.61	6.20	6.20
2059	NASDAQ	BRID	Wed, Jun 19, 1996	6.20	6.72	6.20	6.51
2058	NASDAQ	BRID	Tue, Jun 18, 1996	6.20	6.72	6.20	6.20
2057	NASDAQ	BRID	Mon, Jun 17, 1996	7.23	7.23	7.23	7.23
2056	NASDAQ	BRID	Thu, Jun 13, 1996	6.41	7.02	6.41	7.02
2055	NASDAQ	BRID	Wed, Jun 12, 1996	6.41	7.23	6.41	7.23
2054	NASDAQ	BRID	Tue, Jun 11, 1996	6.61	7.23	6.61	6.92
2053	NASDAQ	BRID	Thu, Jun 6, 1996	7.44	7.44	7.44	7.44
2052	NASDAQ	BRID	Wed, Jun 5, 1996	6.82	7.44	6.82	7.02
2051	NASDAQ	BRID	Tue, Jun 4, 1996	6.82	7.02	6.82	7.02
2050	NASDAQ	BRID	Mon, Jun 3, 1996	7.02	7.23	7.02	7.23
2049	NASDAQ	BRID	Fri, May 31, 1996	6.72	6.72	6.72	6.72
2048	NASDAQ	BRID	Thu, May 30, 1996	6.92	6.92	6.92	6.92
2047	NASDAQ	BRID	Wed, May 29, 1996	8.06	8.06	7.23	7.85
2046	NASDAQ	BRID	Tue, May 28, 1996	7.44	7.44	7.23	7.23
2045	NASDAQ	BRID	Thu, May 23, 1996	7.23	7.23	7.23	7.23
2044	NASDAQ	BRID	Wed, May 22, 1996	7.44	7.44	7.44	7.44
2043	NASDAQ	BRID	Tue, May 21, 1996	7.23	7.23	7.23	7.23
2042	NASDAQ	BRID	Thu, May 16, 1996	7.02	7.85	7.02	7.85
2041	NASDAQ	BRID	Wed, May 15, 1996	7.23	7.85	7.02	7.44
2040	NASDAQ	BRID	Tue, May 14, 1996	7.02	7.23	7.02	7.23
2039	NASDAQ	BRID	Thu, May 9, 1996	7.02	7.85	7.02	7.44
2038	NASDAQ	BRID	Wed, May 8, 1996	7.02	7.85	7.02	7.85
2037	NASDAQ	BRID	Tue, May 7, 1996	7.85	7.85	7.02	7.02
2036	NASDAQ	BRID	Wed, May 1, 1996	8.26	8.26	7.85	7.85
2035	NASDAQ	BRID	Tue, Apr 30, 1996	7.02	7.02	7.02	7.02
2034	NASDAQ	BRID	Mon, Apr 29, 1996	7.02	7.85	7.02	7.85
2033	NASDAQ	BRID	Thu, Apr 25, 1996	7.23	7.85	7.23	7.85
2032	NASDAQ	BRID	Wed, Apr 24, 1996	7.23	7.23	7.23	7.23
2031	NASDAQ	BRID	Mon, Apr 22, 1996	7.02	7.85	7.02	7.02
2030	NASDAQ	BRID	Fri, Apr 19, 1996	8.26	8.26	7.02	7.64
2029	NASDAQ	BRID	Thu, Apr 18, 1996	7.23	7.23	7.23	7.23
2028	NASDAQ	BRID	Wed, Apr 17, 1996	7.02	7.02	7.02	7.02
2027	NASDAQ	BRID	Tue, Apr 16, 1996	7.02	7.02	7.02	7.02
2026	NASDAQ	BRID	Mon, Apr 15, 1996	7.02	8.26	7.02	7.95
2025	NASDAQ	BRID	Fri, Apr 12, 1996	7.02	7.02	7.02	7.02
2024	NASDAQ	BRID	Thu, Apr 11, 1996	8.06	8.06	7.85	7.85
2023	NASDAQ	BRID	Tue, Apr 9, 1996	8.06	8.06	7.64	7.64
2022	NASDAQ	BRID	Mon, Apr 8, 1996	7.13	7.64	6.82	7.02
2021	NASDAQ	BRID	Thu, Apr 4, 1996	7.23	7.33	7.23	7.23
2020	NASDAQ	BRID	Wed, Apr 3, 1996	8.06	8.06	7.54	8.06
2019	NASDAQ	BRID	Tue, Apr 2, 1996	7.44	7.44	7.02	7.02
2018	NASDAQ	BRID	Mon, Apr 1, 1996	8.06	8.06	8.06	8.06
2017	NASDAQ	BRID	Fri, Mar 29, 1996	8.06	8.06	7.02	7.02
2016	NASDAQ	BRID	Thu, Mar 28, 1996	8.06	8.06	7.44	7.44
2015	NASDAQ	BRID	Wed, Mar 27, 1996	7.85	7.85	7.85	7.85
2014	NASDAQ	BRID	Tue, Mar 26, 1996	8.26	8.26	8.06	8.06
2013	NASDAQ	BRID	Mon, Mar 25, 1996	7.64	7.64	7.64	7.64
2012	NASDAQ	BRID	Fri, Mar 22, 1996	7.64	7.64	7.64	7.64
2011	NASDAQ	BRID	Thu, Mar 21, 1996	7.85	7.85	7.85	7.85
2010	NASDAQ	BRID	Wed, Mar 20, 1996	7.64	7.64	7.64	7.64
2009	NASDAQ	BRID	Tue, Mar 19, 1996	8.06	8.06	7.85	7.85
2008	NASDAQ	BRID	Mon, Mar 18, 1996	8.06	8.16	8.06	8.16
2007	NASDAQ	BRID	Fri, Mar 15, 1996	8.06	8.06	8.06	8.06
2006	NASDAQ	BRID	Thu, Mar 14, 1996	8.06	8.26	8.06	8.26
2005	NASDAQ	BRID	Wed, Mar 13, 1996	9.30	9.30	8.06	8.26
2004	NASDAQ	BRID	Tue, Mar 12, 1996	9.30	9.30	8.57	9.09
2003	NASDAQ	BRID	Thu, Mar 7, 1996	8.06	9.30	8.06	9.30
2002	NASDAQ	BRID	Wed, Mar 6, 1996	8.06	9.30	8.06	8.06
2001	NASDAQ	BRID	Tue, Mar 5, 1996	8.88	8.88	8.06	8.47
2000	NASDAQ	BRID	Mon, Mar 4, 1996	8.26	8.26	8.06	8.06
1999	NASDAQ	BRID	Fri, Mar 1, 1996	8.06	8.06	8.06	8.06
1998	NASDAQ	BRID	Mon, Feb 26, 1996	8.06	8.06	8.06	8.06
1997	NASDAQ	BRID	Fri, Feb 23, 1996	8.88	8.88	8.68	8.68
1996	NASDAQ	BRID	Tue, Feb 20, 1996	8.06	8.47	8.06	8.47
1995	NASDAQ	BRID	Fri, Feb 16, 1996	8.06	8.06	8.06	8.06
1994	NASDAQ	BRID	Thu, Feb 15, 1996	8.06	8.88	8.06	8.88
1993	NASDAQ	BRID	Wed, Feb 14, 1996	8.06	8.47	8.06	8.47
1992	NASDAQ	BRID	Tue, Feb 13, 1996	8.06	8.26	8.06	8.06
1991	NASDAQ	BRID	Thu, Feb 8, 1996	8.26	8.47	8.06	8.47
1990	NASDAQ	BRID	Wed, Feb 7, 1996	8.57	8.57	8.57	8.57
1989	NASDAQ	BRID	Tue, Feb 6, 1996	8.06	8.06	8.06	8.06
1988	NASDAQ	BRID	Mon, Feb 5, 1996	8.06	8.06	8.06	8.06
1987	NASDAQ	BRID	Thu, Feb 1, 1996	8.26	8.37	8.06	8.37
1986	NASDAQ	BRID	Wed, Jan 31, 1996	8.06	8.06	8.06	8.06
1985	NASDAQ	BRID	Tue, Jan 30, 1996	8.26	8.68	8.06	8.06
1984	NASDAQ	BRID	Mon, Jan 29, 1996	8.68	8.68	8.26	8.26
1983	NASDAQ	BRID	Fri, Jan 26, 1996	8.68	8.68	8.68	8.68
1982	NASDAQ	BRID	Mon, Jan 22, 1996	8.26	8.68	8.26	8.68
1981	NASDAQ	BRID	Fri, Jan 19, 1996	8.68	8.68	8.26	8.26
1980	NASDAQ	BRID	Thu, Jan 18, 1996	8.68	8.68	8.26	8.26
1979	NASDAQ	BRID	Wed, Jan 17, 1996	8.26	8.68	8.26	8.68
1978	NASDAQ	BRID	Tue, Jan 16, 1996	8.37	8.47	8.26	8.26
1977	NASDAQ	BRID	Mon, Jan 15, 1996	8.26	8.26	8.26	8.26
1976	NASDAQ	BRID	Fri, Jan 12, 1996	8.26	8.26	8.26	8.26
1975	NASDAQ	BRID	Thu, Jan 11, 1996	8.68	8.68	8.68	8.68
1974	NASDAQ	BRID	Wed, Jan 10, 1996	8.68	8.68	8.68	8.68
1973	NASDAQ	BRID	Tue, Jan 9, 1996	8.26	8.26	8.26	8.26
1972	NASDAQ	BRID	Fri, Jan 5, 1996	8.68	8.68	8.68	8.68
1971	NASDAQ	BRID	Thu, Jan 4, 1996	8.68	8.68	8.68	8.68
1970	NASDAQ	BRID	Wed, Jan 3, 1996	8.06	8.68	7.85	7.85
1969	NASDAQ	BRID	Fri, Dec 29, 1995	7.85	8.68	7.44	8.68
1968	NASDAQ	BRID	Thu, Dec 28, 1995	8.68	8.68	7.23	8.06
1967	NASDAQ	BRID	Wed, Dec 27, 1995	7.23	7.23	7.23	7.23
1966	NASDAQ	BRID	Tue, Dec 26, 1995	7.23	7.23	7.23	7.23
1965	NASDAQ	BRID	Fri, Dec 22, 1995	7.23	7.75	7.23	7.23
1964	NASDAQ	BRID	Thu, Dec 21, 1995	8.06	8.06	8.06	8.06
1963	NASDAQ	BRID	Tue, Dec 19, 1995	7.02	8.06	7.02	7.02
1962	NASDAQ	BRID	Mon, Dec 18, 1995	8.26	8.26	7.23	7.23
1961	NASDAQ	BRID	Fri, Dec 15, 1995	7.64	8.68	7.64	7.64
1960	NASDAQ	BRID	Thu, Dec 14, 1995	8.68	8.68	8.16	8.68
1959	NASDAQ	BRID	Wed, Dec 13, 1995	7.64	8.68	7.64	8.16
1958	NASDAQ	BRID	Mon, Dec 11, 1995	8.06	8.06	7.95	7.95
1957	NASDAQ	BRID	Thu, Dec 7, 1995	7.64	7.85	7.64	7.85
1956	NASDAQ	BRID	Wed, Dec 6, 1995	7.64	7.64	7.64	7.64
1955	NASDAQ	BRID	Tue, Dec 5, 1995	8.68	8.68	7.75	7.75
1954	NASDAQ	BRID	Mon, Dec 4, 1995	8.68	8.68	8.68	8.68
1953	NASDAQ	BRID	Thu, Nov 30, 1995	7.64	7.64	7.64	7.64
1952	NASDAQ	BRID	Wed, Nov 29, 1995	7.64	7.64	7.64	7.64
1951	NASDAQ	BRID	Tue, Nov 28, 1995	7.64	8.06	7.64	7.85
1950	NASDAQ	BRID	Mon, Nov 27, 1995	8.26	8.26	8.26	8.26
1949	NASDAQ	BRID	Fri, Nov 24, 1995	8.68	8.68	8.68	8.68
1948	NASDAQ	BRID	Tue, Nov 21, 1995	8.47	8.47	8.16	8.16
1947	NASDAQ	BRID	Mon, Nov 20, 1995	7.95	7.95	7.95	7.95
1946	NASDAQ	BRID	Thu, Nov 16, 1995	8.47	8.47	8.47	8.47
1945	NASDAQ	BRID	Wed, Nov 15, 1995	8.47	8.47	8.47	8.47
1944	NASDAQ	BRID	Tue, Nov 14, 1995	7.85	7.85	7.85	7.85
1943	NASDAQ	BRID	Mon, Nov 13, 1995	8.88	8.88	8.06	8.68
1942	NASDAQ	BRID	Thu, Nov 9, 1995	8.06	8.16	8.06	8.16
1941	NASDAQ	BRID	Tue, Nov 7, 1995	8.88	8.88	8.26	8.26
1940	NASDAQ	BRID	Mon, Nov 6, 1995	8.06	8.26	8.06	8.26
1939	NASDAQ	BRID	Fri, Nov 3, 1995	8.06	8.26	8.06	8.26
1938	NASDAQ	BRID	Thu, Nov 2, 1995	8.06	8.06	8.06	8.06
1937	NASDAQ	BRID	Wed, Nov 1, 1995	8.06	8.57	8.06	8.57
1936	NASDAQ	BRID	Tue, Oct 31, 1995	8.06	8.06	8.06	8.06
1935	NASDAQ	BRID	Mon, Oct 30, 1995	8.06	8.06	8.06	8.06
1934	NASDAQ	BRID	Fri, Oct 27, 1995	8.06	8.06	8.06	8.06
1933	NASDAQ	BRID	Wed, Oct 25, 1995	8.06	8.06	8.06	8.06
1932	NASDAQ	BRID	Tue, Oct 24, 1995	8.06	8.06	8.06	8.06
1931	NASDAQ	BRID	Mon, Oct 23, 1995	8.06	8.06	8.06	8.06
1930	NASDAQ	BRID	Fri, Oct 20, 1995	8.06	8.06	8.06	8.06
1929	NASDAQ	BRID	Thu, Oct 19, 1995	8.88	8.88	8.26	8.26
1928	NASDAQ	BRID	Tue, Oct 17, 1995	8.47	8.47	8.06	8.06
1927	NASDAQ	BRID	Mon, Oct 16, 1995	8.06	8.06	8.06	8.06
1926	NASDAQ	BRID	Fri, Oct 13, 1995	8.32	8.88	8.32	8.88
1925	NASDAQ	BRID	Thu, Oct 12, 1995	8.88	8.88	8.88	8.88
1924	NASDAQ	BRID	Wed, Oct 11, 1995	8.06	8.26	8.06	8.26
1923	NASDAQ	BRID	Tue, Oct 10, 1995	8.06	8.06	8.06	8.06
1922	NASDAQ	BRID	Mon, Oct 9, 1995	8.06	8.06	8.06	8.06
1921	NASDAQ	BRID	Fri, Oct 6, 1995	8.88	8.88	8.88	8.88
1920	NASDAQ	BRID	Thu, Oct 5, 1995	8.06	8.47	8.06	8.47
1919	NASDAQ	BRID	Wed, Oct 4, 1995	8.06	8.06	8.06	8.06
1918	NASDAQ	BRID	Tue, Oct 3, 1995	8.88	8.88	8.88	8.88
1917	NASDAQ	BRID	Mon, Oct 2, 1995	8.88	8.88	8.88	8.88
1916	NASDAQ	BRID	Thu, Sep 28, 1995	8.88	8.88	8.88	8.88
1915	NASDAQ	BRID	Wed, Sep 27, 1995	8.06	8.88	8.06	8.88
1914	NASDAQ	BRID	Tue, Sep 26, 1995	8.06	8.88	8.06	8.68
1913	NASDAQ	BRID	Mon, Sep 25, 1995	8.06	8.88	8.06	8.68
1912	NASDAQ	BRID	Thu, Sep 21, 1995	9.09	9.09	8.68	8.68
1911	NASDAQ	BRID	Wed, Sep 20, 1995	8.06	8.26	8.06	8.26
1910	NASDAQ	BRID	Tue, Sep 19, 1995	9.09	9.09	8.06	8.06
1909	NASDAQ	BRID	Mon, Sep 18, 1995	8.06	8.06	8.06	8.06
1908	NASDAQ	BRID	Fri, Sep 15, 1995	8.06	9.09	8.06	8.16
1907	NASDAQ	BRID	Thu, Sep 14, 1995	8.06	9.09	8.06	9.09
1906	NASDAQ	BRID	Wed, Sep 13, 1995	8.68	9.30	8.06	9.30
1905	NASDAQ	BRID	Tue, Sep 12, 1995	8.68	9.30	8.68	9.30
1904	NASDAQ	BRID	Mon, Sep 11, 1995	8.68	8.68	8.68	8.68
1903	NASDAQ	BRID	Fri, Sep 8, 1995	8.68	8.68	8.68	8.68
1902	NASDAQ	BRID	Wed, Sep 6, 1995	8.68	8.68	8.68	8.68
1901	NASDAQ	BRID	Tue, Sep 5, 1995	8.68	8.68	8.68	8.68
1900	NASDAQ	BRID	Fri, Aug 25, 1995	8.68	8.68	8.68	8.68
1899	NASDAQ	BRID	Wed, Aug 23, 1995	8.88	9.71	8.88	9.71
1898	NASDAQ	BRID	Mon, Aug 21, 1995	8.88	9.92	8.88	9.92
1897	NASDAQ	BRID	Fri, Aug 18, 1995	8.88	8.88	8.88	8.88
1896	NASDAQ	BRID	Thu, Aug 17, 1995	8.88	8.88	8.88	8.88
1895	NASDAQ	BRID	Tue, Aug 15, 1995	8.88	8.88	8.88	8.88
1894	NASDAQ	BRID	Mon, Aug 14, 1995	8.88	9.92	8.88	9.09
1893	NASDAQ	BRID	Fri, Aug 11, 1995	8.88	8.88	8.88	8.88
1892	NASDAQ	BRID	Wed, Aug 9, 1995	9.92	9.92	9.92	9.92
1891	NASDAQ	BRID	Fri, Aug 4, 1995	8.88	8.88	8.88	8.88
1890	NASDAQ	BRID	Wed, Aug 2, 1995	9.92	9.92	9.09	9.09
1889	NASDAQ	BRID	Tue, Aug 1, 1995	9.09	9.09	8.88	8.88
1888	NASDAQ	BRID	Mon, Jul 31, 1995	9.09	9.09	9.09	9.09
1887	NASDAQ	BRID	Fri, Jul 28, 1995	9.09	9.09	9.09	9.09
1886	NASDAQ	BRID	Thu, Jul 27, 1995	9.09	9.09	9.09	9.09
1885	NASDAQ	BRID	Wed, Jul 26, 1995	9.92	9.92	9.09	9.14
1884	NASDAQ	BRID	Tue, Jul 25, 1995	9.71	9.71	9.71	9.71
1883	NASDAQ	BRID	Mon, Jul 24, 1995	9.09	9.09	9.09	9.09
1882	NASDAQ	BRID	Fri, Jul 21, 1995	9.09	9.14	9.09	9.14
1881	NASDAQ	BRID	Wed, Jul 19, 1995	9.09	9.09	8.78	8.88
1880	NASDAQ	BRID	Tue, Jul 18, 1995	9.09	9.81	9.09	9.09
1879	NASDAQ	BRID	Mon, Jul 17, 1995	9.50	9.50	9.50	9.50
1878	NASDAQ	BRID	Fri, Jul 14, 1995	9.09	9.09	9.09	9.09
1877	NASDAQ	BRID	Thu, Jul 13, 1995	9.09	9.09	9.09	9.09
1876	NASDAQ	BRID	Wed, Jul 12, 1995	9.09	9.09	9.09	9.09
1875	NASDAQ	BRID	Tue, Jul 11, 1995	9.30	9.30	9.09	9.09
1874	NASDAQ	BRID	Mon, Jul 10, 1995	9.92	9.92	9.09	9.09
1873	NASDAQ	BRID	Fri, Jul 7, 1995	9.09	9.09	9.09	9.09
1872	NASDAQ	BRID	Thu, Jul 6, 1995	9.09	10.54	9.09	10.54
1871	NASDAQ	BRID	Wed, Jul 5, 1995	10.54	10.54	9.81	9.81
1870	NASDAQ	BRID	Mon, Jul 3, 1995	10.54	10.54	9.92	9.92
1869	NASDAQ	BRID	Fri, Jun 30, 1995	10.54	10.54	9.92	9.92
1868	NASDAQ	BRID	Thu, Jun 29, 1995	9.81	9.81	9.81	9.81
1867	NASDAQ	BRID	Wed, Jun 28, 1995	9.09	9.19	9.09	9.19
1866	NASDAQ	BRID	Tue, Jun 27, 1995	9.19	9.19	9.19	9.19
1865	NASDAQ	BRID	Mon, Jun 26, 1995	9.50	9.50	9.19	9.30
1864	NASDAQ	BRID	Thu, Jun 22, 1995	9.09	9.81	9.09	9.81
1863	NASDAQ	BRID	Wed, Jun 21, 1995	9.09	9.09	9.09	9.09
1862	NASDAQ	BRID	Tue, Jun 20, 1995	10.54	10.54	9.09	9.40
1861	NASDAQ	BRID	Mon, Jun 19, 1995	9.09	9.09	9.09	9.09
1860	NASDAQ	BRID	Wed, Jun 14, 1995	9.09	9.09	9.09	9.09
1859	NASDAQ	BRID	Tue, Jun 13, 1995	9.81	9.81	9.81	9.81
1858	NASDAQ	BRID	Mon, Jun 12, 1995	9.71	9.92	9.30	9.30
1857	NASDAQ	BRID	Fri, Jun 9, 1995	10.43	10.43	9.71	9.71
1856	NASDAQ	BRID	Thu, Jun 8, 1995	10.12	10.12	9.71	9.71
1855	NASDAQ	BRID	Wed, Jun 7, 1995	9.71	10.33	9.71	9.71
1854	NASDAQ	BRID	Tue, Jun 6, 1995	9.92	10.33	9.71	9.71
1853	NASDAQ	BRID	Mon, Jun 5, 1995	9.92	10.23	9.92	10.23
1852	NASDAQ	BRID	Thu, Jun 1, 1995	10.23	10.23	10.23	10.23
1851	NASDAQ	BRID	Wed, May 31, 1995	9.92	10.23	9.92	10.12
1850	NASDAQ	BRID	Tue, May 30, 1995	10.43	10.43	10.43	10.43
1849	NASDAQ	BRID	Fri, May 26, 1995	9.92	10.33	9.92	10.12
1848	NASDAQ	BRID	Thu, May 25, 1995	9.92	9.92	9.92	9.92
1847	NASDAQ	BRID	Wed, May 24, 1995	10.54	10.54	9.92	10.23
1846	NASDAQ	BRID	Tue, May 23, 1995	9.92	9.92	9.92	9.92
1845	NASDAQ	BRID	Mon, May 22, 1995	9.92	9.92	9.92	9.92
1844	NASDAQ	BRID	Fri, May 19, 1995	9.92	10.54	9.92	10.02
1843	NASDAQ	BRID	Thu, May 18, 1995	9.92	9.92	9.92	9.92
1842	NASDAQ	BRID	Wed, May 17, 1995	9.92	9.92	9.92	9.92
1841	NASDAQ	BRID	Tue, May 16, 1995	10.33	10.33	9.92	10.12
1840	NASDAQ	BRID	Mon, May 15, 1995	11.57	11.57	10.33	10.33
1839	NASDAQ	BRID	Fri, May 12, 1995	10.33	10.54	10.33	10.54
1838	NASDAQ	BRID	Thu, May 11, 1995	10.33	10.54	10.33	10.54
1837	NASDAQ	BRID	Mon, May 8, 1995	10.64	10.64	10.33	10.33
1836	NASDAQ	BRID	Thu, May 4, 1995	10.54	10.54	10.54	10.54
1835	NASDAQ	BRID	Wed, May 3, 1995	10.33	11.57	10.33	10.54
1834	NASDAQ	BRID	Tue, May 2, 1995	11.16	11.16	11.16	11.16
1833	NASDAQ	BRID	Mon, May 1, 1995	9.92	9.92	9.92	9.92
1832	NASDAQ	BRID	Fri, Apr 28, 1995	10.12	11.16	10.12	10.59
1831	NASDAQ	BRID	Thu, Apr 27, 1995	10.12	10.12	10.12	10.12
1830	NASDAQ	BRID	Fri, Apr 21, 1995	11.16	11.16	9.92	10.54
1829	NASDAQ	BRID	Wed, Apr 19, 1995	10.23	10.23	9.92	10.12
1828	NASDAQ	BRID	Tue, Apr 18, 1995	10.33	10.33	10.33	10.33
1827	NASDAQ	BRID	Mon, Apr 17, 1995	9.92	10.33	9.92	9.92
1826	NASDAQ	BRID	Thu, Apr 13, 1995	11.16	11.16	9.92	10.74
1825	NASDAQ	BRID	Wed, Apr 12, 1995	10.28	10.28	10.28	10.28
1824	NASDAQ	BRID	Tue, Apr 11, 1995	9.92	10.33	9.92	10.33
1823	NASDAQ	BRID	Mon, Apr 10, 1995	9.92	9.92	9.92	9.92
1822	NASDAQ	BRID	Fri, Apr 7, 1995	11.16	11.16	9.92	9.92
1821	NASDAQ	BRID	Thu, Apr 6, 1995	10.64	11.16	10.64	10.64
1820	NASDAQ	BRID	Wed, Apr 5, 1995	10.95	10.95	10.33	10.95
1819	NASDAQ	BRID	Tue, Apr 4, 1995	9.92	10.33	9.92	10.33
1818	NASDAQ	BRID	Mon, Apr 3, 1995	11.16	11.16	10.54	10.95
1817	NASDAQ	BRID	Fri, Mar 31, 1995	11.16	11.16	10.43	11.16
1816	NASDAQ	BRID	Thu, Mar 30, 1995	11.16	11.16	9.92	9.92
1815	NASDAQ	BRID	Wed, Mar 29, 1995	9.92	10.74	9.92	10.74
1814	NASDAQ	BRID	Tue, Mar 28, 1995	10.74	11.16	9.71	10.74
1813	NASDAQ	BRID	Mon, Mar 27, 1995	8.88	10.74	8.88	10.74
1812	NASDAQ	BRID	Fri, Mar 24, 1995	8.47	8.47	8.47	8.47
1811	NASDAQ	BRID	Wed, Mar 22, 1995	8.37	8.37	8.37	8.37
1810	NASDAQ	BRID	Tue, Mar 21, 1995	8.26	8.26	8.26	8.26
1809	NASDAQ	BRID	Mon, Mar 20, 1995	8.88	8.88	8.88	8.88
1808	NASDAQ	BRID	Fri, Mar 17, 1995	8.47	8.47	8.26	8.26
1807	NASDAQ	BRID	Thu, Mar 16, 1995	8.88	8.88	8.88	8.88
1806	NASDAQ	BRID	Wed, Mar 15, 1995	8.26	8.68	8.26	8.57
1805	NASDAQ	BRID	Tue, Mar 14, 1995	8.88	8.88	8.26	8.57
1804	NASDAQ	BRID	Fri, Mar 10, 1995	8.06	8.06	8.06	8.06
1803	NASDAQ	BRID	Thu, Mar 9, 1995	8.06	8.06	8.06	8.06
1802	NASDAQ	BRID	Mon, Mar 6, 1995	8.88	8.88	8.88	8.88
1801	NASDAQ	BRID	Fri, Mar 3, 1995	8.88	8.88	8.47	8.47
1800	NASDAQ	BRID	Wed, Mar 1, 1995	8.06	8.06	8.06	8.06
1799	NASDAQ	BRID	Tue, Feb 28, 1995	7.85	8.88	7.85	8.06
1798	NASDAQ	BRID	Mon, Feb 27, 1995	8.88	8.88	8.26	8.26
1797	NASDAQ	BRID	Thu, Feb 23, 1995	7.85	8.88	7.85	7.85
1796	NASDAQ	BRID	Wed, Feb 22, 1995	8.88	8.88	8.88	8.88
1795	NASDAQ	BRID	Tue, Feb 21, 1995	7.85	7.85	7.85	7.85
1794	NASDAQ	BRID	Thu, Feb 16, 1995	8.88	8.88	8.47	8.47
1793	NASDAQ	BRID	Wed, Feb 15, 1995	8.06	8.06	8.06	8.06
1792	NASDAQ	BRID	Tue, Feb 14, 1995	7.85	8.06	7.85	8.06
1791	NASDAQ	BRID	Mon, Feb 13, 1995	8.26	8.26	7.85	8.26
1790	NASDAQ	BRID	Fri, Feb 10, 1995	7.85	8.57	7.85	8.26
1789	NASDAQ	BRID	Wed, Feb 8, 1995	8.26	8.26	7.85	7.85
1788	NASDAQ	BRID	Tue, Feb 7, 1995	7.64	7.75	7.64	7.75
1787	NASDAQ	BRID	Fri, Feb 3, 1995	7.64	7.64	7.64	7.64
1786	NASDAQ	BRID	Wed, Feb 1, 1995	7.75	7.75	7.64	7.64
1785	NASDAQ	BRID	Mon, Jan 30, 1995	7.64	7.64	7.64	7.64
1784	NASDAQ	BRID	Fri, Jan 27, 1995	7.64	8.16	7.64	8.16
1783	NASDAQ	BRID	Wed, Jan 25, 1995	8.06	8.06	7.85	7.85
1782	NASDAQ	BRID	Tue, Jan 24, 1995	7.44	8.06	7.44	7.44
1781	NASDAQ	BRID	Fri, Jan 20, 1995	7.64	7.64	7.64	7.64
1780	NASDAQ	BRID	Thu, Jan 19, 1995	7.44	7.85	7.44	7.54
1779	NASDAQ	BRID	Wed, Jan 18, 1995	7.85	7.85	7.85	7.85
1778	NASDAQ	BRID	Tue, Jan 17, 1995	8.06	8.06	7.44	7.44
1777	NASDAQ	BRID	Mon, Jan 16, 1995	7.44	7.44	7.44	7.44
1776	NASDAQ	BRID	Fri, Jan 13, 1995	8.06	8.06	8.06	8.06
1775	NASDAQ	BRID	Thu, Jan 12, 1995	7.44	7.64	7.44	7.44
1774	NASDAQ	BRID	Wed, Jan 11, 1995	8.06	8.06	8.06	8.06
1773	NASDAQ	BRID	Tue, Jan 10, 1995	8.06	8.06	7.44	8.06
1772	NASDAQ	BRID	Mon, Jan 9, 1995	8.26	8.26	8.26	8.26
1771	NASDAQ	BRID	Fri, Jan 6, 1995	8.26	8.26	7.44	7.44
1770	NASDAQ	BRID	Wed, Jan 4, 1995	7.44	7.85	7.44	7.85
1769	NASDAQ	BRID	Tue, Jan 3, 1995	7.44	8.06	7.44	8.06
1768	NASDAQ	BRID	Fri, Dec 30, 1994	7.44	8.26	7.44	8.26
1767	NASDAQ	BRID	Thu, Dec 29, 1994	7.85	7.85	7.85	7.85
1766	NASDAQ	BRID	Wed, Dec 28, 1994	7.85	8.06	7.85	8.06
1765	NASDAQ	BRID	Fri, Dec 23, 1994	8.26	8.26	8.26	8.26
1764	NASDAQ	BRID	Thu, Dec 22, 1994	7.85	8.68	7.85	8.68
1763	NASDAQ	BRID	Wed, Dec 21, 1994	7.95	8.88	7.95	8.88
1762	NASDAQ	BRID	Tue, Dec 20, 1994	8.26	8.88	8.26	8.88
1761	NASDAQ	BRID	Mon, Dec 19, 1994	7.64	8.26	7.64	7.64
1760	NASDAQ	BRID	Fri, Dec 16, 1994	8.68	8.68	7.64	8.26
1759	NASDAQ	BRID	Thu, Dec 15, 1994	8.68	8.68	7.64	7.64
1758	NASDAQ	BRID	Wed, Dec 14, 1994	7.64	8.68	7.64	8.68
1757	NASDAQ	BRID	Tue, Dec 13, 1994	7.64	7.64	7.64	7.64
1756	NASDAQ	BRID	Fri, Dec 9, 1994	8.68	8.68	8.68	8.68
1755	NASDAQ	BRID	Thu, Dec 8, 1994	7.85	7.85	7.75	7.75
1754	NASDAQ	BRID	Wed, Dec 7, 1994	7.85	7.85	7.85	7.85
1753	NASDAQ	BRID	Tue, Dec 6, 1994	7.85	7.85	7.85	7.85
1752	NASDAQ	BRID	Mon, Dec 5, 1994	7.85	7.85	7.85	7.85
1751	NASDAQ	BRID	Fri, Dec 2, 1994	7.85	7.85	7.85	7.85
1750	NASDAQ	BRID	Thu, Dec 1, 1994	7.85	8.68	7.85	8.68
1749	NASDAQ	BRID	Wed, Nov 30, 1994	7.85	7.85	7.85	7.85
1748	NASDAQ	BRID	Tue, Nov 29, 1994	8.88	8.88	8.16	8.16
1747	NASDAQ	BRID	Mon, Nov 28, 1994	7.85	7.85	7.85	7.85
1746	NASDAQ	BRID	Wed, Nov 23, 1994	7.85	8.88	7.85	8.26
1745	NASDAQ	BRID	Tue, Nov 22, 1994	7.85	7.85	7.85	7.85
1744	NASDAQ	BRID	Fri, Nov 18, 1994	8.68	8.68	8.68	8.68
1743	NASDAQ	BRID	Thu, Nov 17, 1994	7.64	8.68	7.44	7.44
1742	NASDAQ	BRID	Wed, Nov 16, 1994	8.47	8.47	8.47	8.47
1741	NASDAQ	BRID	Mon, Nov 14, 1994	8.26	8.26	8.26	8.26
1740	NASDAQ	BRID	Fri, Nov 11, 1994	7.64	7.85	7.64	7.85
1739	NASDAQ	BRID	Thu, Nov 10, 1994	7.64	7.64	7.64	7.64
1738	NASDAQ	BRID	Wed, Nov 2, 1994	7.64	7.64	7.64	7.64
1737	NASDAQ	BRID	Fri, Oct 28, 1994	7.64	8.88	7.64	8.88
1736	NASDAQ	BRID	Wed, Oct 26, 1994	8.26	8.26	7.44	7.44
1735	NASDAQ	BRID	Tue, Oct 25, 1994	8.26	8.26	8.26	8.26
1734	NASDAQ	BRID	Fri, Oct 21, 1994	8.26	8.26	7.44	7.44
1733	NASDAQ	BRID	Thu, Oct 20, 1994	7.85	8.26	7.85	7.85
1732	NASDAQ	BRID	Wed, Oct 19, 1994	8.26	8.26	7.85	8.06
1731	NASDAQ	BRID	Tue, Oct 18, 1994	8.06	8.47	8.06	8.06
1730	NASDAQ	BRID	Mon, Oct 17, 1994	8.26	8.26	8.06	8.06
1729	NASDAQ	BRID	Fri, Oct 14, 1994	7.85	8.16	7.85	8.16
1728	NASDAQ	BRID	Thu, Oct 13, 1994	8.26	8.26	7.85	7.85
1727	NASDAQ	BRID	Wed, Oct 12, 1994	8.26	8.26	7.85	7.90
1726	NASDAQ	BRID	Tue, Oct 11, 1994	7.85	8.16	7.85	7.85
1725	NASDAQ	BRID	Mon, Oct 10, 1994	8.16	8.16	7.85	7.85
1724	NASDAQ	BRID	Fri, Oct 7, 1994	7.85	8.06	7.85	7.95
1723	NASDAQ	BRID	Thu, Oct 6, 1994	7.85	7.85	7.85	7.85
1722	NASDAQ	BRID	Wed, Oct 5, 1994	8.06	8.16	8.06	8.16
1721	NASDAQ	BRID	Tue, Oct 4, 1994	8.06	8.37	8.06	8.06
1720	NASDAQ	BRID	Mon, Oct 3, 1994	8.47	8.47	7.85	8.16
1719	NASDAQ	BRID	Fri, Sep 30, 1994	7.85	8.16	7.85	8.16
1718	NASDAQ	BRID	Thu, Sep 29, 1994	8.47	8.47	7.64	7.85
1717	NASDAQ	BRID	Wed, Sep 28, 1994	7.64	7.95	7.44	7.95
1716	NASDAQ	BRID	Tue, Sep 27, 1994	7.33	7.44	7.33	7.33
1715	NASDAQ	BRID	Mon, Sep 26, 1994	7.23	7.23	7.23	7.23
1714	NASDAQ	BRID	Wed, Sep 21, 1994	6.82	6.82	6.61	6.61
1713	NASDAQ	BRID	Tue, Sep 20, 1994	7.02	7.23	6.61	6.61
1712	NASDAQ	BRID	Mon, Sep 19, 1994	6.82	7.13	6.41	7.13
1711	NASDAQ	BRID	Fri, Sep 16, 1994	7.23	7.23	6.61	6.61
1710	NASDAQ	BRID	Thu, Sep 15, 1994	7.23	7.23	6.61	7.13
1709	NASDAQ	BRID	Wed, Sep 14, 1994	6.61	6.61	6.61	6.61
1708	NASDAQ	BRID	Tue, Sep 13, 1994	7.23	7.23	6.61	6.61
1707	NASDAQ	BRID	Fri, Sep 9, 1994	7.02	7.02	7.02	7.02
1706	NASDAQ	BRID	Thu, Sep 8, 1994	7.23	7.23	6.41	6.41
1705	NASDAQ	BRID	Wed, Sep 7, 1994	6.41	6.82	6.41	6.61
1704	NASDAQ	BRID	Tue, Sep 6, 1994	6.61	6.82	6.41	6.41
1703	NASDAQ	BRID	Fri, Sep 2, 1994	6.61	7.02	6.61	6.72
1702	NASDAQ	BRID	Thu, Sep 1, 1994	7.02	7.02	6.61	6.61
1701	NASDAQ	BRID	Wed, Aug 31, 1994	7.23	7.23	6.82	6.82
1700	NASDAQ	BRID	Tue, Aug 30, 1994	6.82	7.44	6.82	7.44
1699	NASDAQ	BRID	Mon, Aug 29, 1994	6.82	7.23	6.82	7.13
1698	NASDAQ	BRID	Fri, Aug 26, 1994	7.44	7.44	7.44	7.44
1697	NASDAQ	BRID	Thu, Aug 25, 1994	7.23	7.23	6.82	6.82
1696	NASDAQ	BRID	Wed, Aug 24, 1994	7.44	7.44	6.82	6.82
1695	NASDAQ	BRID	Mon, Aug 22, 1994	6.82	7.44	6.82	7.13
1694	NASDAQ	BRID	Thu, Aug 18, 1994	6.92	6.92	6.82	6.82
1693	NASDAQ	BRID	Wed, Aug 17, 1994	6.82	7.02	6.82	6.82
1692	NASDAQ	BRID	Tue, Aug 16, 1994	7.02	7.23	6.82	7.23
1691	NASDAQ	BRID	Mon, Aug 15, 1994	7.64	7.64	6.82	6.82
1690	NASDAQ	BRID	Tue, Aug 9, 1994	6.82	6.82	6.82	6.82
1689	NASDAQ	BRID	Mon, Aug 8, 1994	7.44	7.44	7.44	7.44
1688	NASDAQ	BRID	Fri, Aug 5, 1994	6.82	7.44	6.82	6.82
1687	NASDAQ	BRID	Thu, Aug 4, 1994	6.82	6.82	6.82	6.82
1686	NASDAQ	BRID	Wed, Aug 3, 1994	6.61	6.61	6.61	6.61
1685	NASDAQ	BRID	Tue, Aug 2, 1994	7.13	7.13	7.13	7.13
1684	NASDAQ	BRID	Thu, Jul 28, 1994	6.61	7.44	6.61	7.44
1683	NASDAQ	BRID	Wed, Jul 27, 1994	7.44	7.44	7.44	7.44
1682	NASDAQ	BRID	Mon, Jul 25, 1994	7.85	7.85	6.61	7.44
1681	NASDAQ	BRID	Fri, Jul 22, 1994	6.61	6.61	6.61	6.61
1680	NASDAQ	BRID	Wed, Jul 20, 1994	7.33	7.44	7.33	7.44
1679	NASDAQ	BRID	Tue, Jul 19, 1994	6.61	7.02	6.61	7.02
1678	NASDAQ	BRID	Mon, Jul 18, 1994	6.61	7.23	6.61	7.02
1677	NASDAQ	BRID	Fri, Jul 15, 1994	6.82	6.82	6.82	6.82
1676	NASDAQ	BRID	Thu, Jul 14, 1994	6.82	6.82	6.82	6.82
1675	NASDAQ	BRID	Wed, Jul 13, 1994	6.82	6.82	6.82	6.82
1674	NASDAQ	BRID	Tue, Jul 12, 1994	7.85	7.85	7.85	7.85
1673	NASDAQ	BRID	Fri, Jul 8, 1994	6.82	7.85	6.82	7.85
1672	NASDAQ	BRID	Thu, Jul 7, 1994	7.85	7.85	7.85	7.85
1671	NASDAQ	BRID	Tue, Jul 5, 1994	6.82	6.82	6.82	6.82
1670	NASDAQ	BRID	Fri, Jul 1, 1994	7.85	7.85	6.82	6.82
1669	NASDAQ	BRID	Thu, Jun 30, 1994	6.82	6.87	6.82	6.87
1668	NASDAQ	BRID	Wed, Jun 29, 1994	6.82	6.82	6.82	6.82
1667	NASDAQ	BRID	Tue, Jun 28, 1994	7.33	7.33	7.33	7.33
1666	NASDAQ	BRID	Fri, Jun 24, 1994	7.23	7.44	7.23	7.33
1665	NASDAQ	BRID	Thu, Jun 23, 1994	7.23	7.44	7.23	7.23
1664	NASDAQ	BRID	Wed, Jun 22, 1994	7.85	7.85	7.23	7.23
1663	NASDAQ	BRID	Mon, Jun 20, 1994	7.85	7.85	7.23	7.85
1662	NASDAQ	BRID	Fri, Jun 17, 1994	8.26	8.26	8.26	8.26
1661	NASDAQ	BRID	Wed, Jun 15, 1994	8.26	8.26	8.26	8.26
1660	NASDAQ	BRID	Tue, Jun 14, 1994	7.23	8.26	7.23	7.23
1659	NASDAQ	BRID	Mon, Jun 13, 1994	7.23	8.26	7.23	8.26
1658	NASDAQ	BRID	Fri, Jun 10, 1994	7.02	7.02	7.02	7.02
1657	NASDAQ	BRID	Wed, Jun 8, 1994	7.44	7.85	7.44	7.85
1656	NASDAQ	BRID	Tue, Jun 7, 1994	8.26	8.26	8.26	8.26
1655	NASDAQ	BRID	Mon, Jun 6, 1994	8.26	8.26	7.23	7.23
1654	NASDAQ	BRID	Wed, Jun 1, 1994	7.85	8.26	7.85	8.26
1653	NASDAQ	BRID	Tue, May 31, 1994	7.44	8.26	7.36	8.26
1652	NASDAQ	BRID	Fri, May 27, 1994	8.26	8.68	7.85	7.97
1651	NASDAQ	BRID	Thu, May 26, 1994	7.85	8.68	7.85	8.68
1650	NASDAQ	BRID	Wed, May 25, 1994	9.09	9.09	8.26	9.09
1649	NASDAQ	BRID	Tue, May 24, 1994	9.09	9.09	7.85	7.85
1648	NASDAQ	BRID	Mon, May 23, 1994	7.85	9.09	7.85	8.26
1647	NASDAQ	BRID	Fri, May 20, 1994	9.09	9.09	9.09	9.09
1646	NASDAQ	BRID	Thu, May 19, 1994	7.85	9.09	7.85	8.26
1645	NASDAQ	BRID	Wed, May 18, 1994	9.09	9.09	9.09	9.09
1644	NASDAQ	BRID	Tue, May 17, 1994	7.85	9.09	7.85	8.26
1643	NASDAQ	BRID	Mon, May 16, 1994	8.26	9.09	7.85	9.09
1642	NASDAQ	BRID	Fri, May 13, 1994	7.85	9.09	7.85	9.09
1641	NASDAQ	BRID	Tue, May 10, 1994	8.88	8.88	7.85	8.88
1640	NASDAQ	BRID	Mon, May 9, 1994	7.85	8.88	7.85	8.88
1639	NASDAQ	BRID	Fri, May 6, 1994	7.85	8.88	7.85	8.88
1638	NASDAQ	BRID	Thu, May 5, 1994	8.06	8.88	7.85	8.88
1637	NASDAQ	BRID	Wed, May 4, 1994	8.06	8.88	8.06	8.88
1636	NASDAQ	BRID	Fri, Apr 29, 1994	8.57	9.09	8.57	9.09
1635	NASDAQ	BRID	Thu, Apr 28, 1994	9.09	9.09	9.09	9.09
1634	NASDAQ	BRID	Fri, Apr 22, 1994	8.06	9.09	8.06	9.09
1633	NASDAQ	BRID	Thu, Apr 21, 1994	8.06	9.09	8.06	9.09
1632	NASDAQ	BRID	Wed, Apr 20, 1994	9.09	9.09	8.06	9.09
1631	NASDAQ	BRID	Tue, Apr 19, 1994	9.09	9.09	8.47	9.09
1630	NASDAQ	BRID	Mon, Apr 18, 1994	8.06	9.09	8.06	9.09
1629	NASDAQ	BRID	Thu, Apr 14, 1994	9.09	9.09	7.85	9.09
1628	NASDAQ	BRID	Wed, Apr 13, 1994	8.68	9.09	8.68	9.09
1627	NASDAQ	BRID	Tue, Apr 12, 1994	8.26	8.68	8.26	8.68
1626	NASDAQ	BRID	Mon, Apr 11, 1994	8.26	8.26	8.26	8.26
1625	NASDAQ	BRID	Fri, Apr 8, 1994	7.44	8.26	7.44	8.26
1624	NASDAQ	BRID	Thu, Apr 7, 1994	8.26	8.26	8.26	8.26
1623	NASDAQ	BRID	Wed, Apr 6, 1994	9.09	9.09	7.64	8.26
1622	NASDAQ	BRID	Tue, Apr 5, 1994	9.09	9.09	9.09	9.09
1621	NASDAQ	BRID	Mon, Apr 4, 1994	9.09	9.09	9.09	9.09
1620	NASDAQ	BRID	Thu, Mar 31, 1994	8.16	8.16	8.16	8.16
1619	NASDAQ	BRID	Wed, Mar 30, 1994	8.26	8.26	8.26	8.26
1618	NASDAQ	BRID	Mon, Mar 28, 1994	8.37	8.37	8.26	8.26
1617	NASDAQ	BRID	Wed, Mar 23, 1994	8.26	8.26	8.26	8.26
1616	NASDAQ	BRID	Fri, Mar 18, 1994	8.26	8.88	8.26	8.88
1615	NASDAQ	BRID	Thu, Mar 17, 1994	8.26	8.88	8.26	8.88
1614	NASDAQ	BRID	Wed, Mar 16, 1994	8.26	8.88	8.26	8.88
1613	NASDAQ	BRID	Tue, Mar 15, 1994	8.26	8.26	8.26	8.26
1612	NASDAQ	BRID	Fri, Mar 11, 1994	8.06	8.88	8.06	8.68
1611	NASDAQ	BRID	Thu, Mar 10, 1994	8.68	8.68	8.68	8.68
1610	NASDAQ	BRID	Mon, Mar 7, 1994	7.23	8.26	7.23	7.44
1609	NASDAQ	BRID	Fri, Mar 4, 1994	8.26	8.26	8.26	8.26
1608	NASDAQ	BRID	Thu, Mar 3, 1994	8.26	8.26	8.26	8.26
1607	NASDAQ	BRID	Wed, Mar 2, 1994	8.47	8.47	8.47	8.47
1606	NASDAQ	BRID	Tue, Mar 1, 1994	8.26	8.47	8.26	8.47
1605	NASDAQ	BRID	Mon, Feb 28, 1994	7.85	8.26	7.85	8.26
1604	NASDAQ	BRID	Fri, Feb 25, 1994	7.85	8.26	7.85	8.26
1603	NASDAQ	BRID	Thu, Feb 24, 1994	7.85	7.85	7.85	7.85
1602	NASDAQ	BRID	Wed, Feb 23, 1994	8.26	8.47	7.85	8.06
1601	NASDAQ	BRID	Tue, Feb 22, 1994	8.26	8.26	7.85	7.85
1600	NASDAQ	BRID	Fri, Feb 18, 1994	8.26	8.26	8.26	8.26
1599	NASDAQ	BRID	Thu, Feb 17, 1994	7.44	7.44	7.44	7.44
1598	NASDAQ	BRID	Tue, Feb 15, 1994	8.26	8.26	7.23	7.23
1597	NASDAQ	BRID	Mon, Feb 14, 1994	7.85	7.85	7.85	7.85
1596	NASDAQ	BRID	Fri, Feb 11, 1994	7.85	7.85	7.85	7.85
1595	NASDAQ	BRID	Thu, Feb 10, 1994	7.85	7.85	7.85	7.85
1594	NASDAQ	BRID	Wed, Feb 9, 1994	7.44	7.44	7.44	7.44
1593	NASDAQ	BRID	Tue, Feb 8, 1994	7.44	7.75	7.44	7.75
1592	NASDAQ	BRID	Mon, Feb 7, 1994	8.06	8.06	7.64	7.85
1591	NASDAQ	BRID	Fri, Feb 4, 1994	7.64	7.85	7.64	7.64
1590	NASDAQ	BRID	Thu, Feb 3, 1994	7.75	7.75	7.64	7.64
1589	NASDAQ	BRID	Wed, Feb 2, 1994	7.64	7.64	7.64	7.64
1588	NASDAQ	BRID	Tue, Feb 1, 1994	7.64	8.06	7.64	8.06
1587	NASDAQ	BRID	Mon, Jan 31, 1994	7.64	8.06	7.64	8.06
1586	NASDAQ	BRID	Fri, Jan 28, 1994	7.64	8.06	7.64	8.06
1585	NASDAQ	BRID	Thu, Jan 27, 1994	8.06	8.06	7.64	7.64
1584	NASDAQ	BRID	Wed, Jan 26, 1994	8.26	8.26	7.64	7.95
1583	NASDAQ	BRID	Tue, Jan 25, 1994	7.85	8.26	7.85	7.85
1582	NASDAQ	BRID	Mon, Jan 24, 1994	7.85	7.85	7.85	7.85
1581	NASDAQ	BRID	Fri, Jan 21, 1994	8.26	8.26	7.85	7.85
1580	NASDAQ	BRID	Wed, Jan 19, 1994	7.85	7.85	7.85	7.85
1579	NASDAQ	BRID	Tue, Jan 18, 1994	8.88	8.88	7.85	7.85
1578	NASDAQ	BRID	Mon, Jan 17, 1994	7.85	8.88	7.85	8.88
1577	NASDAQ	BRID	Fri, Jan 14, 1994	7.85	8.47	7.85	8.47
1576	NASDAQ	BRID	Wed, Jan 12, 1994	8.88	8.88	8.88	8.88
1575	NASDAQ	BRID	Mon, Jan 10, 1994	8.88	8.88	8.88	8.88
1574	NASDAQ	BRID	Fri, Jan 7, 1994	8.88	8.88	8.68	8.88
1573	NASDAQ	BRID	Thu, Jan 6, 1994	8.88	8.88	8.88	8.88
1572	NASDAQ	BRID	Wed, Jan 5, 1994	8.88	8.88	8.88	8.88
1571	NASDAQ	BRID	Tue, Jan 4, 1994	7.64	8.06	7.64	7.85
1570	NASDAQ	BRID	Mon, Jan 3, 1994	7.64	8.06	7.64	8.06
1569	NASDAQ	BRID	Fri, Dec 31, 1993	7.64	8.06	7.64	7.64
1568	NASDAQ	BRID	Thu, Dec 30, 1993	8.06	8.06	7.64	7.64
1567	NASDAQ	BRID	Wed, Dec 29, 1993	8.06	8.06	7.64	7.64
1566	NASDAQ	BRID	Tue, Dec 28, 1993	7.95	8.06	7.64	8.06
1565	NASDAQ	BRID	Mon, Dec 27, 1993	7.64	7.64	7.64	7.64
1564	NASDAQ	BRID	Thu, Dec 23, 1993	8.06	8.06	7.64	8.06
1563	NASDAQ	BRID	Wed, Dec 22, 1993	8.68	8.68	7.64	7.64
1562	NASDAQ	BRID	Tue, Dec 21, 1993	7.64	9.09	7.64	8.88
1561	NASDAQ	BRID	Mon, Dec 20, 1993	7.85	8.68	7.64	8.68
1560	NASDAQ	BRID	Thu, Dec 16, 1993	7.85	8.88	7.64	8.88
1559	NASDAQ	BRID	Wed, Dec 15, 1993	7.64	7.64	7.64	7.64
1558	NASDAQ	BRID	Tue, Dec 14, 1993	7.64	7.64	7.64	7.64
1557	NASDAQ	BRID	Mon, Dec 13, 1993	7.64	8.06	7.64	7.64
1556	NASDAQ	BRID	Fri, Dec 10, 1993	7.64	7.64	7.64	7.64
1555	NASDAQ	BRID	Thu, Dec 9, 1993	9.09	9.09	9.09	9.09
1554	NASDAQ	BRID	Wed, Dec 8, 1993	7.64	7.64	7.64	7.64
1553	NASDAQ	BRID	Tue, Dec 7, 1993	9.09	9.09	7.64	8.99
1552	NASDAQ	BRID	Mon, Dec 6, 1993	7.64	8.88	7.64	8.88
1551	NASDAQ	BRID	Fri, Dec 3, 1993	7.85	8.68	7.64	7.64
1550	NASDAQ	BRID	Thu, Dec 2, 1993	9.09	9.09	7.85	7.85
1549	NASDAQ	BRID	Wed, Dec 1, 1993	9.09	9.09	9.09	9.09
1548	NASDAQ	BRID	Tue, Nov 30, 1993	7.85	9.09	7.85	9.09
1547	NASDAQ	BRID	Mon, Nov 29, 1993	9.50	9.50	8.68	8.68
1546	NASDAQ	BRID	Fri, Nov 26, 1993	7.85	7.85	7.85	7.85
1545	NASDAQ	BRID	Mon, Nov 22, 1993	9.50	9.50	8.68	8.68
1544	NASDAQ	BRID	Fri, Nov 19, 1993	9.09	9.50	9.09	9.50
1543	NASDAQ	BRID	Thu, Nov 18, 1993	8.26	9.50	7.85	9.50
1542	NASDAQ	BRID	Wed, Nov 17, 1993	8.26	9.50	8.26	9.50
1541	NASDAQ	BRID	Tue, Nov 16, 1993	9.50	9.50	8.26	9.09
1540	NASDAQ	BRID	Mon, Nov 15, 1993	9.09	10.33	9.09	9.09
1539	NASDAQ	BRID	Fri, Nov 12, 1993	9.09	9.09	9.09	9.09
1538	NASDAQ	BRID	Thu, Nov 11, 1993	9.09	9.09	9.09	9.09
1537	NASDAQ	BRID	Wed, Nov 10, 1993	9.61	10.33	9.09	9.09
1536	NASDAQ	BRID	Tue, Nov 9, 1993	9.09	9.09	9.09	9.09
1535	NASDAQ	BRID	Mon, Nov 8, 1993	9.09	9.09	9.09	9.09
1534	NASDAQ	BRID	Fri, Nov 5, 1993	9.50	9.50	9.09	9.09
1533	NASDAQ	BRID	Thu, Nov 4, 1993	9.09	9.09	9.09	9.09
1532	NASDAQ	BRID	Tue, Nov 2, 1993	9.81	9.81	9.81	9.81
1531	NASDAQ	BRID	Fri, Oct 29, 1993	9.09	9.09	9.09	9.09
1530	NASDAQ	BRID	Thu, Oct 28, 1993	9.09	9.50	9.09	9.50
1529	NASDAQ	BRID	Wed, Oct 27, 1993	9.50	9.92	9.09	9.40
1528	NASDAQ	BRID	Tue, Oct 26, 1993	9.09	9.30	9.09	9.30
1527	NASDAQ	BRID	Mon, Oct 25, 1993	10.74	10.74	9.50	9.71
1526	NASDAQ	BRID	Fri, Oct 22, 1993	9.50	9.50	9.50	9.50
1525	NASDAQ	BRID	Tue, Oct 19, 1993	9.50	11.16	9.50	9.50
1524	NASDAQ	BRID	Mon, Oct 18, 1993	9.50	10.74	9.50	9.92
1523	NASDAQ	BRID	Fri, Oct 15, 1993	9.92	10.74	9.92	10.74
1522	NASDAQ	BRID	Thu, Oct 14, 1993	10.54	10.54	10.33	10.33
1521	NASDAQ	BRID	Wed, Oct 13, 1993	10.33	11.16	10.33	11.16
1520	NASDAQ	BRID	Tue, Oct 12, 1993	10.33	10.33	10.33	10.33
1519	NASDAQ	BRID	Mon, Oct 11, 1993	10.33	10.33	10.33	10.33
1518	NASDAQ	BRID	Fri, Oct 8, 1993	10.33	10.54	10.33	10.54
1517	NASDAQ	BRID	Thu, Oct 7, 1993	10.33	10.33	10.33	10.33
1516	NASDAQ	BRID	Wed, Oct 6, 1993	10.33	10.33	10.33	10.33
1515	NASDAQ	BRID	Tue, Oct 5, 1993	10.33	10.54	10.33	10.33
1514	NASDAQ	BRID	Mon, Oct 4, 1993	10.33	10.33	10.33	10.33
1513	NASDAQ	BRID	Fri, Oct 1, 1993	10.33	10.33	10.33	10.33
1512	NASDAQ	BRID	Thu, Sep 30, 1993	11.16	11.16	11.16	11.16
1511	NASDAQ	BRID	Wed, Sep 29, 1993	10.33	11.16	10.33	10.33
1510	NASDAQ	BRID	Mon, Sep 27, 1993	10.33	10.54	10.33	10.33
1509	NASDAQ	BRID	Fri, Sep 24, 1993	10.33	11.36	10.33	11.16
1508	NASDAQ	BRID	Thu, Sep 23, 1993	10.33	10.33	10.33	10.33
1507	NASDAQ	BRID	Wed, Sep 22, 1993	10.33	10.33	10.33	10.33
1506	NASDAQ	BRID	Tue, Sep 21, 1993	10.33	11.36	10.33	10.54
1505	NASDAQ	BRID	Mon, Sep 20, 1993	10.54	10.54	10.54	10.54
1504	NASDAQ	BRID	Fri, Sep 17, 1993	10.54	11.36	10.54	10.54
1503	NASDAQ	BRID	Thu, Sep 16, 1993	10.54	10.54	10.54	10.54
1502	NASDAQ	BRID	Wed, Sep 15, 1993	10.54	10.54	10.54	10.54
1501	NASDAQ	BRID	Tue, Sep 14, 1993	11.36	11.36	10.54	10.54
1500	NASDAQ	BRID	Mon, Sep 13, 1993	10.54	10.54	10.54	10.54
1499	NASDAQ	BRID	Fri, Sep 10, 1993	11.36	11.36	10.54	10.54
1498	NASDAQ	BRID	Wed, Sep 8, 1993	11.36	11.36	11.36	11.36
1497	NASDAQ	BRID	Tue, Sep 7, 1993	10.54	11.36	10.54	10.74
1496	NASDAQ	BRID	Fri, Sep 3, 1993	10.54	10.54	10.54	10.54
1495	NASDAQ	BRID	Thu, Sep 2, 1993	10.54	10.95	10.54	10.54
1494	NASDAQ	BRID	Wed, Sep 1, 1993	11.78	11.78	11.78	11.78
1493	NASDAQ	BRID	Tue, Aug 31, 1993	10.54	10.54	10.54	10.54
1492	NASDAQ	BRID	Fri, Aug 27, 1993	10.54	10.54	10.54	10.54
1491	NASDAQ	BRID	Thu, Aug 26, 1993	10.54	10.54	10.54	10.54
1490	NASDAQ	BRID	Wed, Aug 25, 1993	10.54	11.16	10.54	11.16
1489	NASDAQ	BRID	Tue, Aug 24, 1993	10.54	10.95	10.54	10.95
1488	NASDAQ	BRID	Mon, Aug 23, 1993	10.54	10.74	10.54	10.74
1487	NASDAQ	BRID	Wed, Aug 18, 1993	10.54	11.16	10.54	11.16
1486	NASDAQ	BRID	Tue, Aug 17, 1993	10.54	11.98	10.54	11.98
1485	NASDAQ	BRID	Mon, Aug 16, 1993	10.54	10.54	10.54	10.54
1484	NASDAQ	BRID	Fri, Aug 13, 1993	10.54	10.54	10.54	10.54
1483	NASDAQ	BRID	Thu, Aug 12, 1993	11.98	11.98	11.98	11.98
1482	NASDAQ	BRID	Wed, Aug 11, 1993	11.26	11.98	11.26	11.98
1481	NASDAQ	BRID	Tue, Aug 10, 1993	10.54	10.54	10.54	10.54
1480	NASDAQ	BRID	Mon, Aug 9, 1993	10.54	10.74	10.54	10.74
1479	NASDAQ	BRID	Fri, Aug 6, 1993	11.47	11.47	10.54	10.54
1478	NASDAQ	BRID	Thu, Aug 5, 1993	11.98	11.98	10.54	10.54
1477	NASDAQ	BRID	Wed, Aug 4, 1993	11.57	11.57	11.57	11.57
1476	NASDAQ	BRID	Fri, Jul 30, 1993	10.54	11.57	10.54	10.74
1475	NASDAQ	BRID	Thu, Jul 29, 1993	10.54	10.54	10.54	10.54
1474	NASDAQ	BRID	Wed, Jul 28, 1993	10.54	10.54	10.54	10.54
1473	NASDAQ	BRID	Mon, Jul 26, 1993	10.54	10.74	10.54	10.74
1472	NASDAQ	BRID	Fri, Jul 23, 1993	10.33	10.33	10.33	10.33
1471	NASDAQ	BRID	Thu, Jul 22, 1993	10.74	10.74	10.74	10.74
1470	NASDAQ	BRID	Mon, Jul 19, 1993	11.98	11.98	10.54	10.54
1469	NASDAQ	BRID	Fri, Jul 16, 1993	11.98	11.98	10.54	11.98
1468	NASDAQ	BRID	Thu, Jul 15, 1993	10.54	10.54	10.54	10.54
1467	NASDAQ	BRID	Wed, Jul 14, 1993	10.54	10.54	10.54	10.54
1466	NASDAQ	BRID	Mon, Jul 12, 1993	10.54	10.54	10.54	10.54
1465	NASDAQ	BRID	Thu, Jul 8, 1993	10.54	10.54	10.54	10.54
1464	NASDAQ	BRID	Wed, Jul 7, 1993	10.74	10.74	10.74	10.74
1463	NASDAQ	BRID	Tue, Jul 6, 1993	12.19	12.19	12.19	12.19
1462	NASDAQ	BRID	Fri, Jul 2, 1993	11.36	11.78	10.74	10.74
1461	NASDAQ	BRID	Thu, Jul 1, 1993	12.19	12.19	12.19	12.19
1460	NASDAQ	BRID	Wed, Jun 30, 1993	11.57	11.98	10.74	11.57
1459	NASDAQ	BRID	Tue, Jun 29, 1993	10.33	10.33	10.33	10.33
1458	NASDAQ	BRID	Mon, Jun 28, 1993	10.33	10.33	10.33	10.33
1457	NASDAQ	BRID	Fri, Jun 25, 1993	10.12	10.12	10.12	10.12
1456	NASDAQ	BRID	Thu, Jun 24, 1993	10.12	10.12	10.12	10.12
1455	NASDAQ	BRID	Wed, Jun 23, 1993	10.12	10.12	10.12	10.12
1454	NASDAQ	BRID	Tue, Jun 22, 1993	10.74	11.16	10.12	10.12
1453	NASDAQ	BRID	Mon, Jun 21, 1993	10.74	10.74	10.74	10.74
1452	NASDAQ	BRID	Fri, Jun 18, 1993	10.74	10.74	10.74	10.74
1451	NASDAQ	BRID	Thu, Jun 17, 1993	10.74	11.16	10.74	10.95
1450	NASDAQ	BRID	Wed, Jun 16, 1993	11.36	11.36	11.36	11.36
1449	NASDAQ	BRID	Tue, Jun 15, 1993	11.36	11.36	10.74	10.74
1448	NASDAQ	BRID	Mon, Jun 14, 1993	10.74	11.36	10.74	10.95
1447	NASDAQ	BRID	Fri, Jun 11, 1993	11.57	11.78	11.16	11.36
1446	NASDAQ	BRID	Thu, Jun 10, 1993	11.16	11.36	11.16	11.36
1445	NASDAQ	BRID	Wed, Jun 9, 1993	11.16	11.57	11.16	11.57
1444	NASDAQ	BRID	Tue, Jun 8, 1993	11.98	11.98	11.16	11.98
1443	NASDAQ	BRID	Mon, Jun 7, 1993	11.16	11.16	11.16	11.16
1442	NASDAQ	BRID	Fri, Jun 4, 1993	11.16	11.16	11.16	11.16
1441	NASDAQ	BRID	Thu, Jun 3, 1993	11.16	11.16	11.16	11.16
1440	NASDAQ	BRID	Wed, Jun 2, 1993	11.16	11.98	11.16	11.98
1439	NASDAQ	BRID	Tue, Jun 1, 1993	11.16	12.19	11.16	11.36
1438	NASDAQ	BRID	Wed, May 26, 1993	12.19	12.19	12.19	12.19
1437	NASDAQ	BRID	Tue, May 25, 1993	11.98	12.19	11.98	12.19
1436	NASDAQ	BRID	Mon, May 24, 1993	11.98	11.98	11.16	11.16
1435	NASDAQ	BRID	Fri, May 21, 1993	11.98	11.98	11.98	11.98
1434	NASDAQ	BRID	Thu, May 20, 1993	11.16	11.78	11.16	11.16
1433	NASDAQ	BRID	Wed, May 19, 1993	11.98	12.19	11.16	12.19
1432	NASDAQ	BRID	Tue, May 18, 1993	11.16	11.16	11.16	11.16
1431	NASDAQ	BRID	Thu, May 13, 1993	12.40	12.40	11.98	11.98
1430	NASDAQ	BRID	Wed, May 12, 1993	11.16	11.16	11.16	11.16
1429	NASDAQ	BRID	Tue, May 11, 1993	12.40	12.40	12.40	12.40
1428	NASDAQ	BRID	Mon, May 10, 1993	11.16	11.16	11.16	11.16
1427	NASDAQ	BRID	Fri, May 7, 1993	11.16	11.16	11.16	11.16
1426	NASDAQ	BRID	Thu, May 6, 1993	11.16	11.16	11.16	11.16
1425	NASDAQ	BRID	Tue, May 4, 1993	12.81	12.81	11.16	12.19
1424	NASDAQ	BRID	Mon, May 3, 1993	11.78	11.98	11.78	11.78
1423	NASDAQ	BRID	Fri, Apr 30, 1993	11.78	11.98	11.78	11.98
1422	NASDAQ	BRID	Thu, Apr 29, 1993	11.16	11.78	11.16	11.78
1421	NASDAQ	BRID	Wed, Apr 28, 1993	11.16	11.16	11.16	11.16
1420	NASDAQ	BRID	Tue, Apr 27, 1993	11.16	11.16	11.16	11.16
1419	NASDAQ	BRID	Mon, Apr 26, 1993	12.40	12.40	12.40	12.40
1418	NASDAQ	BRID	Fri, Apr 23, 1993	12.40	12.40	12.40	12.40
1417	NASDAQ	BRID	Thu, Apr 22, 1993	11.16	11.16	11.16	11.16
1416	NASDAQ	BRID	Wed, Apr 21, 1993	12.19	12.19	12.19	12.19
1415	NASDAQ	BRID	Mon, Apr 19, 1993	11.36	12.40	11.16	11.57
1414	NASDAQ	BRID	Fri, Apr 16, 1993	12.81	12.81	11.36	11.36
1413	NASDAQ	BRID	Thu, Apr 15, 1993	11.36	11.36	11.36	11.36
1412	NASDAQ	BRID	Wed, Apr 14, 1993	11.36	11.57	11.36	11.57
1411	NASDAQ	BRID	Tue, Apr 13, 1993	12.81	12.81	11.98	11.98
1410	NASDAQ	BRID	Mon, Apr 12, 1993	12.81	12.81	11.57	11.57
1409	NASDAQ	BRID	Wed, Apr 7, 1993	11.36	12.60	11.36	12.60
1408	NASDAQ	BRID	Tue, Apr 6, 1993	12.81	12.81	12.81	12.81
1407	NASDAQ	BRID	Mon, Apr 5, 1993	12.81	12.81	11.16	11.16
1406	NASDAQ	BRID	Fri, Apr 2, 1993	12.81	13.02	12.81	12.81
1405	NASDAQ	BRID	Thu, Apr 1, 1993	12.81	12.81	12.81	12.81
1404	NASDAQ	BRID	Wed, Mar 31, 1993	13.43	13.43	12.81	12.81
1403	NASDAQ	BRID	Tue, Mar 30, 1993	12.81	12.81	12.81	12.81
1402	NASDAQ	BRID	Mon, Mar 29, 1993	13.43	13.43	13.43	13.43
1401	NASDAQ	BRID	Thu, Mar 25, 1993	12.60	13.43	12.60	13.43
1400	NASDAQ	BRID	Wed, Mar 24, 1993	13.43	13.43	12.60	13.43
1399	NASDAQ	BRID	Tue, Mar 23, 1993	13.43	13.43	13.43	13.43
1398	NASDAQ	BRID	Mon, Mar 22, 1993	12.60	13.43	12.60	12.60
1397	NASDAQ	BRID	Fri, Mar 19, 1993	13.43	13.43	13.43	13.43
1396	NASDAQ	BRID	Tue, Mar 16, 1993	12.60	12.60	12.60	12.60
1395	NASDAQ	BRID	Mon, Mar 15, 1993	12.81	12.81	12.81	12.81
1394	NASDAQ	BRID	Fri, Mar 12, 1993	12.60	12.60	12.60	12.60
1393	NASDAQ	BRID	Thu, Mar 11, 1993	14.05	14.05	14.05	14.05
1392	NASDAQ	BRID	Wed, Mar 10, 1993	12.60	14.05	12.60	12.60
1391	NASDAQ	BRID	Tue, Mar 9, 1993	12.60	12.60	12.60	12.60
1390	NASDAQ	BRID	Mon, Mar 8, 1993	14.05	14.26	12.81	13.43
1389	NASDAQ	BRID	Fri, Mar 5, 1993	14.05	14.05	14.05	14.05
1388	NASDAQ	BRID	Thu, Mar 4, 1993	14.05	14.05	12.81	12.81
1387	NASDAQ	BRID	Wed, Mar 3, 1993	13.02	13.02	13.02	13.02
1386	NASDAQ	BRID	Tue, Mar 2, 1993	14.46	14.46	13.74	14.46
1385	NASDAQ	BRID	Mon, Mar 1, 1993	13.33	13.74	13.33	13.74
1384	NASDAQ	BRID	Fri, Feb 26, 1993	12.40	12.40	12.40	12.40
1383	NASDAQ	BRID	Thu, Feb 25, 1993	12.40	12.40	12.40	12.40
1382	NASDAQ	BRID	Wed, Feb 24, 1993	12.40	12.40	12.40	12.40
1381	NASDAQ	BRID	Tue, Feb 23, 1993	12.81	13.22	12.81	12.81
1380	NASDAQ	BRID	Mon, Feb 22, 1993	13.22	13.22	12.81	12.81
1379	NASDAQ	BRID	Fri, Feb 19, 1993	14.46	14.46	13.22	13.22
1378	NASDAQ	BRID	Thu, Feb 18, 1993	14.46	14.46	14.46	14.46
1377	NASDAQ	BRID	Wed, Feb 17, 1993	12.81	14.05	12.81	14.05
1376	NASDAQ	BRID	Tue, Feb 16, 1993	12.81	12.81	12.81	12.81
1375	NASDAQ	BRID	Fri, Feb 12, 1993	12.81	14.05	12.81	14.05
1374	NASDAQ	BRID	Thu, Feb 11, 1993	13.43	13.43	13.43	13.43
1373	NASDAQ	BRID	Wed, Feb 10, 1993	13.22	13.22	13.22	13.22
1372	NASDAQ	BRID	Mon, Feb 8, 1993	13.43	14.05	12.81	12.81
1371	NASDAQ	BRID	Fri, Feb 5, 1993	12.81	13.43	12.81	13.43
1370	NASDAQ	BRID	Thu, Feb 4, 1993	14.05	14.05	14.05	14.05
1369	NASDAQ	BRID	Wed, Feb 3, 1993	14.05	14.05	14.05	14.05
1368	NASDAQ	BRID	Tue, Feb 2, 1993	12.81	12.81	12.81	12.81
1367	NASDAQ	BRID	Mon, Feb 1, 1993	14.46	14.46	14.05	14.05
1366	NASDAQ	BRID	Fri, Jan 29, 1993	14.05	14.05	14.05	14.05
1365	NASDAQ	BRID	Wed, Jan 27, 1993	14.05	14.05	12.60	12.60
1364	NASDAQ	BRID	Tue, Jan 26, 1993	13.22	14.05	13.22	14.05
1363	NASDAQ	BRID	Mon, Jan 25, 1993	14.05	14.05	14.05	14.05
1362	NASDAQ	BRID	Fri, Jan 22, 1993	12.60	14.05	12.60	14.05
1361	NASDAQ	BRID	Thu, Jan 21, 1993	12.60	13.02	12.60	13.02
1360	NASDAQ	BRID	Wed, Jan 20, 1993	12.60	12.60	12.60	12.60
1359	NASDAQ	BRID	Tue, Jan 19, 1993	13.64	13.64	12.81	13.22
1358	NASDAQ	BRID	Mon, Jan 18, 1993	13.84	13.84	13.84	13.84
1357	NASDAQ	BRID	Fri, Jan 15, 1993	14.05	14.05	13.02	13.64
1356	NASDAQ	BRID	Thu, Jan 14, 1993	14.05	14.05	13.02	13.02
1355	NASDAQ	BRID	Wed, Jan 13, 1993	12.81	12.81	12.81	12.81
1354	NASDAQ	BRID	Tue, Jan 12, 1993	13.02	13.84	13.02	13.84
1353	NASDAQ	BRID	Fri, Jan 8, 1993	14.67	14.67	13.02	13.84
1352	NASDAQ	BRID	Wed, Jan 6, 1993	14.67	14.67	13.02	13.02
1351	NASDAQ	BRID	Thu, Dec 31, 1992	13.84	14.67	13.22	14.05
1350	NASDAQ	BRID	Wed, Dec 30, 1992	14.88	14.88	13.64	14.88
1349	NASDAQ	BRID	Tue, Dec 29, 1992	14.46	14.46	14.46	14.46
1348	NASDAQ	BRID	Mon, Dec 28, 1992	13.22	14.46	13.22	13.22
1347	NASDAQ	BRID	Thu, Dec 24, 1992	13.22	13.22	13.22	13.22
1346	NASDAQ	BRID	Wed, Dec 23, 1992	14.46	14.46	13.43	13.43
1345	NASDAQ	BRID	Tue, Dec 22, 1992	14.05	14.05	14.05	14.05
1344	NASDAQ	BRID	Fri, Dec 18, 1992	13.84	13.84	13.84	13.84
1343	NASDAQ	BRID	Thu, Dec 17, 1992	13.84	13.84	13.02	13.22
1342	NASDAQ	BRID	Wed, Dec 16, 1992	13.02	13.84	13.02	13.64
1341	NASDAQ	BRID	Mon, Dec 14, 1992	13.64	13.84	13.64	13.84
1340	NASDAQ	BRID	Fri, Dec 11, 1992	13.02	13.84	13.02	13.64
1339	NASDAQ	BRID	Thu, Dec 10, 1992	13.84	13.84	13.02	13.02
1338	NASDAQ	BRID	Tue, Dec 8, 1992	13.64	13.64	12.60	12.60
1337	NASDAQ	BRID	Mon, Dec 7, 1992	12.81	13.64	12.60	13.64
1336	NASDAQ	BRID	Fri, Dec 4, 1992	13.22	14.05	13.02	13.84
1335	NASDAQ	BRID	Thu, Dec 3, 1992	13.43	13.95	13.43	13.95
1334	NASDAQ	BRID	Wed, Dec 2, 1992	14.05	14.05	13.84	14.05
1333	NASDAQ	BRID	Tue, Dec 1, 1992	14.05	14.05	13.02	14.05
1332	NASDAQ	BRID	Mon, Nov 30, 1992	13.02	14.05	13.02	14.05
1331	NASDAQ	BRID	Fri, Nov 27, 1992	14.05	14.05	13.84	13.84
1330	NASDAQ	BRID	Mon, Nov 23, 1992	13.02	14.05	13.02	14.05
1329	NASDAQ	BRID	Thu, Nov 19, 1992	13.02	13.02	13.02	13.02
1328	NASDAQ	BRID	Wed, Nov 18, 1992	13.02	13.02	13.02	13.02
1327	NASDAQ	BRID	Tue, Nov 17, 1992	13.02	13.02	13.02	13.02
1326	NASDAQ	BRID	Mon, Nov 16, 1992	12.81	14.05	12.81	13.84
1325	NASDAQ	BRID	Fri, Nov 13, 1992	12.81	12.81	12.81	12.81
1324	NASDAQ	BRID	Thu, Nov 12, 1992	12.81	13.64	12.81	12.81
1323	NASDAQ	BRID	Wed, Nov 11, 1992	14.05	14.05	14.05	14.05
1322	NASDAQ	BRID	Tue, Nov 10, 1992	13.43	14.05	13.22	14.05
1321	NASDAQ	BRID	Mon, Nov 9, 1992	12.40	12.40	12.40	12.40
1320	NASDAQ	BRID	Fri, Nov 6, 1992	12.40	13.64	12.40	13.64
1319	NASDAQ	BRID	Thu, Nov 5, 1992	12.40	12.40	12.40	12.40
1318	NASDAQ	BRID	Wed, Nov 4, 1992	14.05	14.05	14.05	14.05
1317	NASDAQ	BRID	Mon, Nov 2, 1992	12.40	12.40	12.40	12.40
1316	NASDAQ	BRID	Thu, Oct 29, 1992	14.05	14.05	12.40	12.40
1315	NASDAQ	BRID	Wed, Oct 28, 1992	13.64	14.05	13.64	13.64
1314	NASDAQ	BRID	Tue, Oct 27, 1992	13.64	13.64	12.60	12.60
1313	NASDAQ	BRID	Mon, Oct 26, 1992	12.60	13.22	12.60	13.22
1312	NASDAQ	BRID	Fri, Oct 23, 1992	12.60	12.60	12.60	12.60
1311	NASDAQ	BRID	Thu, Oct 22, 1992	13.64	13.64	13.64	13.64
1310	NASDAQ	BRID	Wed, Oct 21, 1992	12.60	13.43	12.60	13.43
1309	NASDAQ	BRID	Mon, Oct 19, 1992	14.26	14.26	14.26	14.26
1308	NASDAQ	BRID	Fri, Oct 16, 1992	13.43	13.43	12.60	12.60
1307	NASDAQ	BRID	Tue, Oct 13, 1992	13.43	13.43	13.43	13.43
1306	NASDAQ	BRID	Mon, Oct 12, 1992	12.40	13.64	12.40	13.22
1305	NASDAQ	BRID	Fri, Oct 9, 1992	13.64	13.64	12.40	13.43
1304	NASDAQ	BRID	Thu, Oct 8, 1992	12.19	12.19	12.19	12.19
1303	NASDAQ	BRID	Wed, Oct 7, 1992	12.19	13.64	12.19	12.19
1302	NASDAQ	BRID	Tue, Oct 6, 1992	12.19	12.19	12.19	12.19
1301	NASDAQ	BRID	Mon, Oct 5, 1992	12.19	12.19	12.19	12.19
1300	NASDAQ	BRID	Fri, Oct 2, 1992	12.81	12.81	12.81	12.81
1299	NASDAQ	BRID	Thu, Oct 1, 1992	13.84	13.84	12.40	12.40
1298	NASDAQ	BRID	Wed, Sep 30, 1992	13.22	13.22	13.22	13.22
1297	NASDAQ	BRID	Tue, Sep 29, 1992	13.22	13.22	13.22	13.22
1296	NASDAQ	BRID	Thu, Sep 24, 1992	13.22	13.22	13.22	13.22
1295	NASDAQ	BRID	Tue, Sep 22, 1992	12.19	13.22	12.19	13.22
1294	NASDAQ	BRID	Mon, Sep 21, 1992	13.22	13.22	12.71	12.71
1293	NASDAQ	BRID	Fri, Sep 18, 1992	12.60	13.64	12.19	12.19
1292	NASDAQ	BRID	Thu, Sep 17, 1992	13.22	13.43	12.19	12.81
1291	NASDAQ	BRID	Wed, Sep 16, 1992	13.64	13.64	12.60	13.02
1290	NASDAQ	BRID	Tue, Sep 15, 1992	12.19	12.81	12.19	12.81
1289	NASDAQ	BRID	Mon, Sep 14, 1992	12.19	13.22	12.19	13.22
1288	NASDAQ	BRID	Fri, Sep 11, 1992	13.22	13.22	12.19	12.40
1287	NASDAQ	BRID	Thu, Sep 10, 1992	12.40	13.64	12.40	13.43
1286	NASDAQ	BRID	Wed, Sep 9, 1992	12.40	13.64	12.40	13.64
1285	NASDAQ	BRID	Tue, Sep 8, 1992	12.40	12.40	12.40	12.40
1284	NASDAQ	BRID	Thu, Sep 3, 1992	12.40	14.05	12.40	14.05
1283	NASDAQ	BRID	Mon, Aug 31, 1992	12.40	14.05	12.40	14.05
1282	NASDAQ	BRID	Fri, Aug 28, 1992	12.40	13.84	12.40	13.84
1281	NASDAQ	BRID	Wed, Aug 26, 1992	14.05	14.05	14.05	14.05
1280	NASDAQ	BRID	Tue, Aug 25, 1992	14.05	14.05	14.05	14.05
1279	NASDAQ	BRID	Mon, Aug 24, 1992	14.05	14.05	12.81	12.81
1278	NASDAQ	BRID	Fri, Aug 21, 1992	12.81	13.22	12.81	13.22
1277	NASDAQ	BRID	Wed, Aug 19, 1992	13.22	13.22	13.02	13.02
1276	NASDAQ	BRID	Thu, Aug 13, 1992	14.26	14.26	14.05	14.05
1275	NASDAQ	BRID	Wed, Aug 12, 1992	14.26	14.26	14.26	14.26
1274	NASDAQ	BRID	Tue, Aug 11, 1992	13.02	13.02	13.02	13.02
1273	NASDAQ	BRID	Mon, Aug 10, 1992	14.26	14.26	14.26	14.26
1272	NASDAQ	BRID	Fri, Aug 7, 1992	12.81	12.81	12.81	12.81
1271	NASDAQ	BRID	Thu, Aug 6, 1992	14.46	14.46	13.64	13.64
1270	NASDAQ	BRID	Wed, Aug 5, 1992	14.46	14.46	14.46	14.46
1269	NASDAQ	BRID	Tue, Aug 4, 1992	14.05	14.26	12.81	12.81
1268	NASDAQ	BRID	Mon, Aug 3, 1992	14.05	14.05	13.95	13.95
1267	NASDAQ	BRID	Fri, Jul 31, 1992	12.81	14.05	12.81	12.81
1266	NASDAQ	BRID	Thu, Jul 30, 1992	13.22	13.22	12.81	12.81
1265	NASDAQ	BRID	Wed, Jul 29, 1992	13.64	13.64	13.02	13.02
1264	NASDAQ	BRID	Tue, Jul 28, 1992	13.43	13.43	13.02	13.43
1263	NASDAQ	BRID	Fri, Jul 24, 1992	13.43	13.43	13.43	13.43
1262	NASDAQ	BRID	Thu, Jul 23, 1992	13.43	13.43	13.43	13.43
1261	NASDAQ	BRID	Wed, Jul 22, 1992	12.19	12.19	12.19	12.19
1260	NASDAQ	BRID	Tue, Jul 21, 1992	13.43	13.43	12.19	12.19
1259	NASDAQ	BRID	Fri, Jul 17, 1992	13.22	13.43	13.22	13.43
1258	NASDAQ	BRID	Thu, Jul 16, 1992	12.40	12.40	12.40	12.40
1257	NASDAQ	BRID	Wed, Jul 15, 1992	13.64	13.64	13.64	13.64
1256	NASDAQ	BRID	Tue, Jul 14, 1992	12.40	12.40	12.40	12.40
1255	NASDAQ	BRID	Mon, Jul 13, 1992	13.64	13.64	13.12	13.12
1254	NASDAQ	BRID	Fri, Jul 10, 1992	13.22	13.22	13.02	13.02
1253	NASDAQ	BRID	Thu, Jul 9, 1992	13.22	13.22	11.98	11.98
1252	NASDAQ	BRID	Wed, Jul 8, 1992	13.64	13.64	13.22	13.22
1251	NASDAQ	BRID	Tue, Jul 7, 1992	13.64	13.64	11.98	13.64
1250	NASDAQ	BRID	Mon, Jul 6, 1992	13.64	13.64	11.98	11.98
1249	NASDAQ	BRID	Thu, Jul 2, 1992	12.40	13.64	11.98	13.64
1248	NASDAQ	BRID	Wed, Jul 1, 1992	13.64	13.64	13.02	13.02
1247	NASDAQ	BRID	Tue, Jun 30, 1992	14.05	14.05	12.40	13.64
1246	NASDAQ	BRID	Mon, Jun 29, 1992	12.81	12.81	12.81	12.81
1245	NASDAQ	BRID	Thu, Jun 25, 1992	12.81	13.22	12.81	12.81
1244	NASDAQ	BRID	Wed, Jun 24, 1992	13.22	14.05	12.81	12.81
1243	NASDAQ	BRID	Tue, Jun 23, 1992	14.46	14.46	13.22	13.22
1242	NASDAQ	BRID	Mon, Jun 22, 1992	14.67	14.67	13.22	13.22
1241	NASDAQ	BRID	Fri, Jun 19, 1992	14.67	14.67	14.67	14.67
1240	NASDAQ	BRID	Thu, Jun 18, 1992	13.64	14.67	13.64	13.64
1239	NASDAQ	BRID	Wed, Jun 17, 1992	13.64	14.88	13.64	13.64
1238	NASDAQ	BRID	Tue, Jun 16, 1992	13.64	14.88	13.64	14.26
1237	NASDAQ	BRID	Mon, Jun 15, 1992	13.64	13.74	13.64	13.64
1236	NASDAQ	BRID	Fri, Jun 12, 1992	14.67	14.67	14.67	14.67
1235	NASDAQ	BRID	Wed, Jun 10, 1992	14.05	14.46	13.22	13.22
1234	NASDAQ	BRID	Tue, Jun 9, 1992	14.46	14.46	13.22	13.22
1233	NASDAQ	BRID	Mon, Jun 8, 1992	14.46	14.46	14.46	14.46
1232	NASDAQ	BRID	Thu, Jun 4, 1992	14.05	14.05	13.64	13.84
1231	NASDAQ	BRID	Wed, Jun 3, 1992	14.88	14.88	14.88	14.88
1230	NASDAQ	BRID	Tue, Jun 2, 1992	14.88	14.88	14.05	14.05
1229	NASDAQ	BRID	Mon, Jun 1, 1992	14.88	14.88	13.84	14.88
1228	NASDAQ	BRID	Fri, May 29, 1992	14.88	14.88	14.36	14.88
1227	NASDAQ	BRID	Thu, May 28, 1992	14.88	14.88	14.88	14.88
1226	NASDAQ	BRID	Wed, May 27, 1992	13.84	14.88	13.84	14.88
1225	NASDAQ	BRID	Tue, May 26, 1992	14.26	14.88	13.84	13.84
1224	NASDAQ	BRID	Thu, May 21, 1992	14.88	14.88	14.88	14.88
1223	NASDAQ	BRID	Wed, May 20, 1992	14.46	14.46	13.64	13.64
1222	NASDAQ	BRID	Tue, May 19, 1992	15.29	15.29	13.84	13.84
1221	NASDAQ	BRID	Mon, May 18, 1992	14.88	15.29	14.67	14.67
1220	NASDAQ	BRID	Fri, May 15, 1992	13.74	13.74	13.64	13.64
1219	NASDAQ	BRID	Thu, May 14, 1992	14.05	14.46	13.64	14.46
1218	NASDAQ	BRID	Wed, May 13, 1992	14.05	14.88	13.64	14.46
1217	NASDAQ	BRID	Mon, May 11, 1992	15.29	15.29	14.26	14.26
1216	NASDAQ	BRID	Fri, May 8, 1992	15.70	15.70	14.26	14.26
1215	NASDAQ	BRID	Thu, May 7, 1992	14.88	14.88	14.88	14.88
1214	NASDAQ	BRID	Wed, May 6, 1992	14.88	14.88	14.88	14.88
1213	NASDAQ	BRID	Tue, May 5, 1992	14.46	16.12	14.46	15.70
1212	NASDAQ	BRID	Mon, May 4, 1992	15.50	15.50	15.50	15.50
1211	NASDAQ	BRID	Fri, May 1, 1992	15.70	15.70	15.50	15.50
1210	NASDAQ	BRID	Thu, Apr 30, 1992	15.70	15.70	15.29	15.70
1209	NASDAQ	BRID	Wed, Apr 29, 1992	15.91	15.91	14.05	14.05
1208	NASDAQ	BRID	Tue, Apr 28, 1992	16.94	16.94	13.64	15.91
1207	NASDAQ	BRID	Mon, Apr 27, 1992	15.29	16.94	15.29	16.32
1206	NASDAQ	BRID	Fri, Apr 24, 1992	16.94	16.94	15.70	16.94
1205	NASDAQ	BRID	Thu, Apr 23, 1992	17.36	17.36	15.70	15.70
1204	NASDAQ	BRID	Wed, Apr 22, 1992	17.56	17.56	15.70	15.70
1203	NASDAQ	BRID	Tue, Apr 21, 1992	15.70	15.70	15.70	15.70
1202	NASDAQ	BRID	Mon, Apr 20, 1992	17.77	17.77	17.77	17.77
1201	NASDAQ	BRID	Thu, Apr 16, 1992	15.70	15.70	15.70	15.70
1200	NASDAQ	BRID	Wed, Apr 15, 1992	16.12	16.53	16.12	16.53
1199	NASDAQ	BRID	Tue, Apr 14, 1992	17.77	17.77	16.12	16.12
1198	NASDAQ	BRID	Mon, Apr 13, 1992	17.77	17.77	16.12	16.12
1197	NASDAQ	BRID	Fri, Apr 10, 1992	16.12	17.36	16.12	17.15
1196	NASDAQ	BRID	Thu, Apr 9, 1992	16.94	17.36	15.70	15.70
1195	NASDAQ	BRID	Wed, Apr 8, 1992	16.94	16.94	15.29	16.32
1194	NASDAQ	BRID	Tue, Apr 7, 1992	17.77	17.77	15.70	17.36
1193	NASDAQ	BRID	Mon, Apr 6, 1992	17.77	17.77	17.77	17.77
1192	NASDAQ	BRID	Fri, Apr 3, 1992	17.77	17.77	16.32	16.32
1191	NASDAQ	BRID	Thu, Apr 2, 1992	18.18	18.18	16.32	16.53
1190	NASDAQ	BRID	Wed, Apr 1, 1992	18.18	18.18	16.32	17.25
1189	NASDAQ	BRID	Tue, Mar 31, 1992	18.18	18.18	18.18	18.18
1188	NASDAQ	BRID	Mon, Mar 30, 1992	16.53	17.36	16.22	16.43
1187	NASDAQ	BRID	Fri, Mar 27, 1992	18.18	18.18	16.53	17.77
1186	NASDAQ	BRID	Thu, Mar 26, 1992	16.94	18.18	16.53	16.74
1185	NASDAQ	BRID	Wed, Mar 25, 1992	18.18	18.18	16.94	16.94
1184	NASDAQ	BRID	Tue, Mar 24, 1992	18.18	18.18	17.36	18.18
1183	NASDAQ	BRID	Mon, Mar 23, 1992	18.18	18.18	17.36	17.36
1182	NASDAQ	BRID	Fri, Mar 20, 1992	18.18	18.18	18.18	18.18
1181	NASDAQ	BRID	Thu, Mar 19, 1992	18.18	18.18	16.74	16.74
1180	NASDAQ	BRID	Wed, Mar 18, 1992	17.98	18.18	16.53	17.98
1179	NASDAQ	BRID	Tue, Mar 17, 1992	17.15	17.98	16.53	16.53
1178	NASDAQ	BRID	Mon, Mar 16, 1992	16.53	18.18	16.53	18.18
1177	NASDAQ	BRID	Fri, Mar 13, 1992	18.18	18.18	16.74	16.74
1176	NASDAQ	BRID	Thu, Mar 12, 1992	18.18	18.18	18.18	18.18
1175	NASDAQ	BRID	Wed, Mar 11, 1992	18.18	18.18	17.98	18.18
1174	NASDAQ	BRID	Tue, Mar 10, 1992	18.18	18.18	17.98	17.98
1173	NASDAQ	BRID	Mon, Mar 9, 1992	18.60	18.60	16.94	16.94
1172	NASDAQ	BRID	Fri, Mar 6, 1992	18.39	18.39	18.18	18.18
1171	NASDAQ	BRID	Thu, Mar 5, 1992	17.56	19.01	17.56	18.80
1170	NASDAQ	BRID	Tue, Mar 3, 1992	17.77	19.01	17.77	18.39
1169	NASDAQ	BRID	Mon, Mar 2, 1992	17.77	19.01	17.77	17.77
1168	NASDAQ	BRID	Fri, Feb 28, 1992	17.77	19.01	17.77	19.01
1167	NASDAQ	BRID	Thu, Feb 27, 1992	18.18	19.42	18.18	19.01
1166	NASDAQ	BRID	Wed, Feb 26, 1992	18.80	18.80	18.18	18.18
1165	NASDAQ	BRID	Tue, Feb 25, 1992	19.42	19.42	18.18	18.18
1164	NASDAQ	BRID	Mon, Feb 24, 1992	19.63	19.63	19.01	19.01
1163	NASDAQ	BRID	Fri, Feb 21, 1992	19.63	19.63	18.60	18.60
1162	NASDAQ	BRID	Thu, Feb 20, 1992	19.84	19.84	18.60	19.42
1161	NASDAQ	BRID	Wed, Feb 19, 1992	19.84	19.84	18.60	18.60
1160	NASDAQ	BRID	Tue, Feb 18, 1992	19.01	19.01	19.01	19.01
1159	NASDAQ	BRID	Fri, Feb 14, 1992	20.45	20.45	19.01	20.45
1158	NASDAQ	BRID	Thu, Feb 13, 1992	20.45	20.45	19.01	19.01
1157	NASDAQ	BRID	Wed, Feb 12, 1992	20.45	20.45	18.80	18.80
1156	NASDAQ	BRID	Tue, Feb 11, 1992	20.45	20.45	19.01	19.84
1155	NASDAQ	BRID	Mon, Feb 10, 1992	19.22	20.45	18.80	19.84
1154	NASDAQ	BRID	Fri, Feb 7, 1992	19.11	19.84	18.60	18.60
1153	NASDAQ	BRID	Wed, Feb 5, 1992	19.42	19.42	18.18	18.18
1152	NASDAQ	BRID	Tue, Feb 4, 1992	19.42	19.42	18.18	18.18
1151	NASDAQ	BRID	Mon, Feb 3, 1992	19.01	19.42	19.01	19.42
1150	NASDAQ	BRID	Fri, Jan 31, 1992	19.42	19.42	19.01	19.42
1149	NASDAQ	BRID	Thu, Jan 30, 1992	19.42	19.42	19.32	19.42
1148	NASDAQ	BRID	Wed, Jan 29, 1992	19.84	19.84	18.18	18.60
1147	NASDAQ	BRID	Tue, Jan 28, 1992	20.25	20.25	19.84	19.84
1146	NASDAQ	BRID	Mon, Jan 27, 1992	17.98	20.04	17.98	20.04
1145	NASDAQ	BRID	Fri, Jan 24, 1992	17.36	19.84	17.36	19.84
1144	NASDAQ	BRID	Thu, Jan 23, 1992	18.18	19.01	17.77	19.01
1143	NASDAQ	BRID	Tue, Jan 21, 1992	16.12	18.18	16.12	18.18
1142	NASDAQ	BRID	Mon, Jan 20, 1992	17.98	17.98	16.12	17.98
1141	NASDAQ	BRID	Fri, Jan 17, 1992	17.98	17.98	16.12	17.98
1140	NASDAQ	BRID	Thu, Jan 16, 1992	17.77	17.98	16.53	16.53
1139	NASDAQ	BRID	Wed, Jan 15, 1992	16.53	17.98	16.12	17.98
1138	NASDAQ	BRID	Tue, Jan 14, 1992	16.12	17.98	16.12	17.98
1137	NASDAQ	BRID	Fri, Jan 10, 1992	17.98	17.98	17.98	17.98
1136	NASDAQ	BRID	Thu, Jan 9, 1992	18.18	18.18	17.36	18.18
1135	NASDAQ	BRID	Wed, Jan 8, 1992	18.18	18.39	16.32	18.39
1134	NASDAQ	BRID	Tue, Jan 7, 1992	18.18	18.39	16.32	17.77
1133	NASDAQ	BRID	Mon, Jan 6, 1992	18.39	18.39	16.22	18.39
1132	NASDAQ	BRID	Fri, Jan 3, 1992	23.76	26.45	23.76	26.45
1131	NASDAQ	BRID	Thu, Jan 2, 1992	23.76	24.79	23.76	24.79
1130	NASDAQ	BRID	Tue, Dec 31, 1991	23.97	24.79	23.14	24.79
1129	NASDAQ	BRID	Mon, Dec 30, 1991	22.73	22.73	22.73	22.73
1128	NASDAQ	BRID	Tue, Dec 24, 1991	21.90	23.97	21.90	22.31
1127	NASDAQ	BRID	Mon, Dec 23, 1991	23.14	23.14	21.49	22.31
1126	NASDAQ	BRID	Fri, Dec 20, 1991	20.87	23.14	20.66	22.52
1125	NASDAQ	BRID	Thu, Dec 19, 1991	23.55	23.55	21.49	21.49
1124	NASDAQ	BRID	Wed, Dec 18, 1991	23.97	23.97	23.97	23.97
1123	NASDAQ	BRID	Mon, Dec 16, 1991	23.97	23.97	22.73	22.73
1122	NASDAQ	BRID	Fri, Dec 13, 1991	23.14	23.14	22.73	22.73
1121	NASDAQ	BRID	Thu, Dec 12, 1991	24.17	24.17	22.83	23.55
1120	NASDAQ	BRID	Wed, Dec 11, 1991	22.93	23.55	22.93	23.55
1119	NASDAQ	BRID	Tue, Dec 10, 1991	24.38	24.38	22.52	24.38
1118	NASDAQ	BRID	Mon, Dec 9, 1991	22.52	23.35	22.52	22.52
1117	NASDAQ	BRID	Thu, Dec 5, 1991	22.52	22.52	22.52	22.52
1116	NASDAQ	BRID	Wed, Dec 4, 1991	22.73	24.79	22.73	23.14
1115	NASDAQ	BRID	Tue, Dec 3, 1991	22.52	24.79	22.52	23.14
1114	NASDAQ	BRID	Mon, Dec 2, 1991	22.52	22.52	22.52	22.52
1113	NASDAQ	BRID	Wed, Nov 27, 1991	25.62	25.62	22.52	22.52
1112	NASDAQ	BRID	Tue, Nov 26, 1991	22.73	24.79	22.31	23.97
1111	NASDAQ	BRID	Mon, Nov 25, 1991	20.66	23.14	20.66	21.49
1110	NASDAQ	BRID	Fri, Nov 22, 1991	19.42	20.66	19.42	20.66
1109	NASDAQ	BRID	Thu, Nov 21, 1991	20.04	20.66	19.01	19.22
1108	NASDAQ	BRID	Wed, Nov 20, 1991	19.84	20.04	18.18	18.60
1107	NASDAQ	BRID	Tue, Nov 19, 1991	17.77	19.63	17.77	19.63
1106	NASDAQ	BRID	Mon, Nov 18, 1991	17.56	19.63	17.56	17.56
1105	NASDAQ	BRID	Fri, Nov 15, 1991	17.56	19.63	17.56	19.63
1104	NASDAQ	BRID	Thu, Nov 14, 1991	19.42	19.42	17.56	17.56
1103	NASDAQ	BRID	Wed, Nov 13, 1991	17.56	17.56	17.56	17.56
1102	NASDAQ	BRID	Tue, Nov 12, 1991	17.56	17.56	17.56	17.56
1101	NASDAQ	BRID	Mon, Nov 11, 1991	17.36	18.18	17.36	17.56
1100	NASDAQ	BRID	Fri, Nov 8, 1991	18.18	18.18	18.18	18.18
1099	NASDAQ	BRID	Tue, Nov 5, 1991	18.18	18.18	18.18	18.18
1098	NASDAQ	BRID	Mon, Nov 4, 1991	17.15	17.15	17.15	17.15
1097	NASDAQ	BRID	Fri, Nov 1, 1991	17.15	17.15	17.15	17.15
1096	NASDAQ	BRID	Thu, Oct 31, 1991	18.18	18.18	18.18	18.18
1095	NASDAQ	BRID	Tue, Oct 29, 1991	18.18	18.18	17.77	17.77
1094	NASDAQ	BRID	Fri, Oct 25, 1991	16.94	16.94	16.94	16.94
1093	NASDAQ	BRID	Thu, Oct 24, 1991	17.15	17.77	17.15	17.77
1092	NASDAQ	BRID	Wed, Oct 23, 1991	17.15	18.18	17.15	17.77
1091	NASDAQ	BRID	Tue, Oct 22, 1991	17.15	18.18	17.15	18.18
1090	NASDAQ	BRID	Mon, Oct 21, 1991	17.15	17.15	17.15	17.15
1089	NASDAQ	BRID	Fri, Oct 18, 1991	18.18	18.18	17.36	17.36
1088	NASDAQ	BRID	Wed, Oct 16, 1991	17.87	17.98	17.87	17.98
1087	NASDAQ	BRID	Tue, Oct 15, 1991	17.36	17.98	17.36	17.98
1086	NASDAQ	BRID	Mon, Oct 14, 1991	17.36	18.18	17.36	17.77
1085	NASDAQ	BRID	Thu, Oct 10, 1991	17.36	18.18	17.36	18.18
1084	NASDAQ	BRID	Wed, Oct 9, 1991	18.18	18.18	17.36	17.36
1083	NASDAQ	BRID	Tue, Oct 8, 1991	17.36	18.39	17.36	17.46
1082	NASDAQ	BRID	Mon, Oct 7, 1991	17.36	17.36	17.36	17.36
1081	NASDAQ	BRID	Fri, Oct 4, 1991	17.36	17.36	17.36	17.36
1080	NASDAQ	BRID	Thu, Oct 3, 1991	17.36	18.18	17.36	18.18
1079	NASDAQ	BRID	Wed, Oct 2, 1991	17.77	18.60	17.77	18.60
1078	NASDAQ	BRID	Tue, Oct 1, 1991	18.18	18.18	17.36	17.36
1077	NASDAQ	BRID	Mon, Sep 30, 1991	17.36	18.60	17.36	18.18
1076	NASDAQ	BRID	Fri, Sep 27, 1991	17.36	17.36	17.36	17.36
1075	NASDAQ	BRID	Thu, Sep 26, 1991	17.36	18.60	17.36	17.36
1074	NASDAQ	BRID	Tue, Sep 24, 1991	18.60	18.60	18.60	18.60
1073	NASDAQ	BRID	Mon, Sep 23, 1991	18.60	18.60	17.36	17.36
1072	NASDAQ	BRID	Fri, Sep 20, 1991	17.36	17.36	17.36	17.36
1071	NASDAQ	BRID	Tue, Sep 17, 1991	17.36	18.60	17.36	18.60
1070	NASDAQ	BRID	Mon, Sep 16, 1991	17.36	17.98	17.36	17.67
1069	NASDAQ	BRID	Mon, Sep 9, 1991	18.70	18.70	16.94	16.94
1068	NASDAQ	BRID	Fri, Sep 6, 1991	18.80	18.80	17.98	18.80
1067	NASDAQ	BRID	Thu, Sep 5, 1991	17.98	17.98	17.98	17.98
1066	NASDAQ	BRID	Wed, Sep 4, 1991	17.98	17.98	16.74	17.98
1065	NASDAQ	BRID	Tue, Sep 3, 1991	17.98	17.98	17.98	17.98
1064	NASDAQ	BRID	Fri, Aug 30, 1991	17.87	17.87	16.53	16.53
1063	NASDAQ	BRID	Thu, Aug 29, 1991	17.77	17.77	17.56	17.56
1062	NASDAQ	BRID	Wed, Aug 28, 1991	16.12	16.12	16.12	16.12
1061	NASDAQ	BRID	Tue, Aug 27, 1991	16.12	16.12	16.12	16.12
1060	NASDAQ	BRID	Mon, Aug 26, 1991	16.74	18.60	16.53	16.53
1059	NASDAQ	BRID	Fri, Aug 23, 1991	17.36	18.18	16.12	17.98
1058	NASDAQ	BRID	Thu, Aug 22, 1991	15.70	16.94	15.29	16.12
1057	NASDAQ	BRID	Wed, Aug 21, 1991	15.70	16.53	14.88	16.53
1056	NASDAQ	BRID	Tue, Aug 20, 1991	15.70	15.70	15.70	15.70
1055	NASDAQ	BRID	Mon, Aug 19, 1991	14.26	14.88	13.64	14.57
1054	NASDAQ	BRID	Fri, Aug 16, 1991	16.12	16.12	16.12	16.12
1053	NASDAQ	BRID	Wed, Aug 14, 1991	14.67	14.67	14.67	14.67
1052	NASDAQ	BRID	Tue, Aug 13, 1991	15.08	15.08	15.08	15.08
1051	NASDAQ	BRID	Mon, Aug 12, 1991	14.67	14.67	14.67	14.67
1050	NASDAQ	BRID	Fri, Aug 9, 1991	14.67	14.67	14.67	14.67
1049	NASDAQ	BRID	Thu, Aug 8, 1991	14.67	14.67	14.67	14.67
1048	NASDAQ	BRID	Wed, Aug 7, 1991	14.88	14.88	14.67	14.67
1047	NASDAQ	BRID	Tue, Aug 6, 1991	15.29	15.29	14.46	14.46
1046	NASDAQ	BRID	Fri, Aug 2, 1991	14.77	14.77	14.77	14.77
1045	NASDAQ	BRID	Thu, Aug 1, 1991	15.29	15.29	14.26	15.29
1044	NASDAQ	BRID	Tue, Jul 30, 1991	14.26	14.26	14.26	14.26
1043	NASDAQ	BRID	Fri, Jul 26, 1991	15.50	15.50	14.26	15.50
1042	NASDAQ	BRID	Thu, Jul 25, 1991	15.29	15.29	15.29	15.29
1041	NASDAQ	BRID	Wed, Jul 24, 1991	15.50	15.50	14.05	14.05
1040	NASDAQ	BRID	Mon, Jul 22, 1991	14.05	14.88	14.05	14.88
1039	NASDAQ	BRID	Fri, Jul 19, 1991	14.46	14.46	14.46	14.46
1038	NASDAQ	BRID	Wed, Jul 17, 1991	14.05	14.05	14.05	14.05
1037	NASDAQ	BRID	Fri, Jul 12, 1991	14.05	14.88	14.05	14.88
1036	NASDAQ	BRID	Thu, Jul 11, 1991	14.46	14.46	13.64	13.64
1035	NASDAQ	BRID	Wed, Jul 10, 1991	14.46	14.46	14.46	14.46
1034	NASDAQ	BRID	Mon, Jul 1, 1991	14.46	14.46	13.22	13.22
1033	NASDAQ	BRID	Fri, Jun 28, 1991	13.22	13.22	13.22	13.22
1032	NASDAQ	BRID	Mon, Jun 24, 1991	14.26	14.46	13.22	14.46
1031	NASDAQ	BRID	Fri, Jun 21, 1991	14.26	14.26	13.22	14.26
1030	NASDAQ	BRID	Thu, Jun 20, 1991	14.26	14.26	14.26	14.26
1029	NASDAQ	BRID	Wed, Jun 19, 1991	14.26	14.88	14.05	14.05
1028	NASDAQ	BRID	Tue, Jun 18, 1991	15.29	15.29	14.05	14.05
1027	NASDAQ	BRID	Mon, Jun 17, 1991	15.70	15.70	14.05	14.46
1026	NASDAQ	BRID	Thu, Jun 13, 1991	15.70	15.70	15.70	15.70
1025	NASDAQ	BRID	Tue, Jun 11, 1991	14.05	14.05	14.05	14.05
1024	NASDAQ	BRID	Mon, Jun 10, 1991	16.12	16.12	16.12	16.12
1023	NASDAQ	BRID	Thu, Jun 6, 1991	16.12	16.12	16.12	16.12
1022	NASDAQ	BRID	Wed, Jun 5, 1991	16.12	16.12	16.12	16.12
1021	NASDAQ	BRID	Tue, Jun 4, 1991	15.70	16.12	15.70	16.12
1020	NASDAQ	BRID	Mon, Jun 3, 1991	16.12	16.12	16.12	16.12
1019	NASDAQ	BRID	Fri, May 31, 1991	13.84	13.84	13.84	13.84
1018	NASDAQ	BRID	Thu, May 30, 1991	15.08	15.91	13.84	13.84
1017	NASDAQ	BRID	Tue, May 28, 1991	15.91	15.91	15.91	15.91
1016	NASDAQ	BRID	Thu, May 23, 1991	14.88	14.88	14.88	14.88
1015	NASDAQ	BRID	Wed, May 22, 1991	14.88	14.88	14.88	14.88
1014	NASDAQ	BRID	Tue, May 21, 1991	15.70	16.12	15.70	16.12
1013	NASDAQ	BRID	Mon, May 20, 1991	13.84	16.12	13.84	16.12
1012	NASDAQ	BRID	Fri, May 17, 1991	13.84	13.84	13.84	13.84
1011	NASDAQ	BRID	Tue, May 14, 1991	16.12	16.12	16.12	16.12
1010	NASDAQ	BRID	Thu, May 9, 1991	14.88	16.12	14.88	16.12
1009	NASDAQ	BRID	Mon, May 6, 1991	15.08	15.08	15.08	15.08
1008	NASDAQ	BRID	Fri, May 3, 1991	16.32	16.32	16.32	16.32
1007	NASDAQ	BRID	Thu, May 2, 1991	15.29	15.91	15.29	15.91
1006	NASDAQ	BRID	Wed, May 1, 1991	14.88	15.08	14.88	14.88
1005	NASDAQ	BRID	Tue, Apr 30, 1991	16.53	16.53	14.26	15.70
1004	NASDAQ	BRID	Mon, Apr 29, 1991	15.70	16.12	14.88	16.12
1003	NASDAQ	BRID	Thu, Apr 25, 1991	16.74	16.74	16.74	16.74
1002	NASDAQ	BRID	Tue, Apr 23, 1991	15.50	15.50	15.50	15.50
1001	NASDAQ	BRID	Fri, Apr 19, 1991	15.70	16.94	15.08	16.94
1000	NASDAQ	BRID	Thu, Apr 18, 1991	14.88	14.88	14.88	14.88
999	NASDAQ	BRID	Wed, Apr 17, 1991	16.74	16.74	16.74	16.74
998	NASDAQ	BRID	Tue, Apr 16, 1991	16.74	16.74	16.74	16.74
997	NASDAQ	BRID	Mon, Apr 15, 1991	16.32	16.32	16.32	16.32
996	NASDAQ	BRID	Fri, Apr 12, 1991	14.88	14.88	14.88	14.88
995	NASDAQ	BRID	Thu, Apr 11, 1991	16.53	16.53	16.53	16.53
994	NASDAQ	BRID	Wed, Apr 10, 1991	14.67	16.53	14.67	16.53
993	NASDAQ	BRID	Tue, Apr 9, 1991	14.67	14.67	14.67	14.67
992	NASDAQ	BRID	Mon, Apr 8, 1991	16.94	16.94	16.94	16.94
991	NASDAQ	BRID	Fri, Apr 5, 1991	17.15	17.15	16.53	17.15
990	NASDAQ	BRID	Thu, Apr 4, 1991	15.70	17.15	15.08	17.15
989	NASDAQ	BRID	Wed, Apr 3, 1991	15.29	15.70	14.26	15.70
988	NASDAQ	BRID	Tue, Apr 2, 1991	14.46	15.29	14.26	15.29
987	NASDAQ	BRID	Mon, Apr 1, 1991	14.26	14.26	14.26	14.26
986	NASDAQ	BRID	Thu, Mar 28, 1991	14.26	14.26	14.05	14.05
985	NASDAQ	BRID	Wed, Mar 27, 1991	14.46	14.46	13.43	13.74
984	NASDAQ	BRID	Tue, Mar 26, 1991	14.46	14.46	14.36	14.36
983	NASDAQ	BRID	Mon, Mar 25, 1991	14.46	14.46	14.26	14.46
982	NASDAQ	BRID	Fri, Mar 22, 1991	13.02	14.46	12.40	12.81
981	NASDAQ	BRID	Thu, Mar 21, 1991	11.57	13.02	11.57	13.02
980	NASDAQ	BRID	Wed, Mar 20, 1991	12.60	12.81	12.19	12.19
979	NASDAQ	BRID	Tue, Mar 19, 1991	12.81	12.81	12.81	12.81
978	NASDAQ	BRID	Mon, Mar 18, 1991	12.81	12.81	11.57	12.81
977	NASDAQ	BRID	Fri, Mar 15, 1991	11.98	12.81	11.57	11.98
976	NASDAQ	BRID	Thu, Mar 14, 1991	11.57	11.98	11.57	11.78
975	NASDAQ	BRID	Wed, Mar 13, 1991	11.36	11.57	10.95	11.57
974	NASDAQ	BRID	Tue, Mar 12, 1991	11.36	11.36	10.95	10.95
973	NASDAQ	BRID	Mon, Mar 11, 1991	10.95	11.36	10.95	10.95
972	NASDAQ	BRID	Fri, Mar 8, 1991	11.36	11.36	10.95	10.95
971	NASDAQ	BRID	Thu, Mar 7, 1991	11.36	11.36	10.95	11.36
970	NASDAQ	BRID	Wed, Mar 6, 1991	10.95	11.36	10.95	10.95
969	NASDAQ	BRID	Tue, Mar 5, 1991	11.36	11.36	10.95	11.36
968	NASDAQ	BRID	Mon, Mar 4, 1991	11.36	11.36	10.95	11.36
967	NASDAQ	BRID	Fri, Mar 1, 1991	10.95	10.95	10.95	10.95
966	NASDAQ	BRID	Thu, Feb 28, 1991	11.36	11.36	10.95	11.26
965	NASDAQ	BRID	Tue, Feb 26, 1991	11.36	11.36	11.36	11.36
964	NASDAQ	BRID	Mon, Feb 25, 1991	11.36	11.36	11.26	11.36
963	NASDAQ	BRID	Fri, Feb 22, 1991	10.95	11.36	10.95	11.36
962	NASDAQ	BRID	Thu, Feb 21, 1991	11.36	11.36	10.95	10.95
961	NASDAQ	BRID	Wed, Feb 20, 1991	10.95	11.36	10.95	11.36
960	NASDAQ	BRID	Tue, Feb 19, 1991	11.36	11.36	11.36	11.36
959	NASDAQ	BRID	Fri, Feb 15, 1991	10.74	10.74	10.74	10.74
958	NASDAQ	BRID	Thu, Feb 14, 1991	11.36	11.36	10.74	10.74
957	NASDAQ	BRID	Wed, Feb 13, 1991	11.16	11.36	10.74	10.74
956	NASDAQ	BRID	Tue, Feb 12, 1991	10.74	11.36	10.74	11.26
955	NASDAQ	BRID	Mon, Feb 11, 1991	11.36	11.36	10.74	10.74
954	NASDAQ	BRID	Fri, Feb 8, 1991	11.05	11.36	11.05	11.05
953	NASDAQ	BRID	Thu, Feb 7, 1991	10.74	10.74	10.74	10.74
952	NASDAQ	BRID	Wed, Feb 6, 1991	11.36	11.36	10.54	10.54
951	NASDAQ	BRID	Tue, Feb 5, 1991	10.54	11.36	10.54	11.36
950	NASDAQ	BRID	Mon, Feb 4, 1991	11.36	11.36	11.36	11.36
949	NASDAQ	BRID	Fri, Feb 1, 1991	11.36	11.36	10.74	11.36
948	NASDAQ	BRID	Thu, Jan 31, 1991	10.95	10.95	10.33	10.95
947	NASDAQ	BRID	Tue, Jan 29, 1991	10.33	11.16	10.33	11.16
946	NASDAQ	BRID	Mon, Jan 28, 1991	10.74	11.36	10.33	10.33
945	NASDAQ	BRID	Fri, Jan 25, 1991	11.36	11.36	10.95	10.95
944	NASDAQ	BRID	Thu, Jan 24, 1991	11.57	11.57	10.95	10.95
943	NASDAQ	BRID	Wed, Jan 23, 1991	11.26	11.26	11.26	11.26
942	NASDAQ	BRID	Tue, Jan 22, 1991	11.26	11.26	10.95	11.26
941	NASDAQ	BRID	Mon, Jan 21, 1991	11.57	11.57	11.57	11.57
940	NASDAQ	BRID	Fri, Jan 18, 1991	11.57	11.57	11.57	11.57
939	NASDAQ	BRID	Thu, Jan 17, 1991	10.95	11.57	10.95	11.57
938	NASDAQ	BRID	Wed, Jan 16, 1991	10.74	10.85	10.74	10.85
937	NASDAQ	BRID	Tue, Jan 15, 1991	10.74	11.57	10.74	11.57
936	NASDAQ	BRID	Mon, Jan 14, 1991	10.74	11.16	10.74	11.16
935	NASDAQ	BRID	Thu, Jan 10, 1991	11.36	11.36	10.74	10.74
934	NASDAQ	BRID	Wed, Jan 9, 1991	11.36	11.36	10.74	10.74
933	NASDAQ	BRID	Tue, Jan 8, 1991	11.16	11.16	11.16	11.16
932	NASDAQ	BRID	Mon, Jan 7, 1991	11.78	11.78	10.54	10.54
931	NASDAQ	BRID	Fri, Jan 4, 1991	11.78	11.78	10.95	11.78
930	NASDAQ	BRID	Thu, Jan 3, 1991	11.05	11.78	11.05	11.78
929	NASDAQ	BRID	Wed, Jan 2, 1991	11.98	11.98	10.95	10.95
928	NASDAQ	BRID	Mon, Dec 31, 1990	10.54	12.19	10.54	10.74
927	NASDAQ	BRID	Fri, Dec 28, 1990	10.61	11.02	10.19	10.47
926	NASDAQ	BRID	Thu, Dec 27, 1990	9.92	10.47	9.92	10.47
925	NASDAQ	BRID	Wed, Dec 26, 1990	10.47	10.47	10.47	10.47
924	NASDAQ	BRID	Fri, Dec 21, 1990	9.92	10.61	9.92	10.19
923	NASDAQ	BRID	Thu, Dec 20, 1990	10.61	10.61	10.47	10.47
922	NASDAQ	BRID	Wed, Dec 19, 1990	10.61	10.61	10.61	10.61
921	NASDAQ	BRID	Tue, Dec 18, 1990	10.61	10.61	10.19	10.19
920	NASDAQ	BRID	Mon, Dec 17, 1990	10.61	10.61	10.61	10.61
919	NASDAQ	BRID	Fri, Dec 14, 1990	10.61	10.61	10.61	10.61
918	NASDAQ	BRID	Wed, Dec 12, 1990	10.47	10.47	10.47	10.47
917	NASDAQ	BRID	Mon, Dec 10, 1990	10.61	10.61	9.92	10.33
916	NASDAQ	BRID	Thu, Dec 6, 1990	10.61	10.61	9.92	9.92
915	NASDAQ	BRID	Wed, Dec 5, 1990	10.61	10.61	10.61	10.61
914	NASDAQ	BRID	Mon, Dec 3, 1990	10.61	10.61	10.61	10.61
913	NASDAQ	BRID	Fri, Nov 30, 1990	10.61	10.61	10.06	10.61
912	NASDAQ	BRID	Wed, Nov 28, 1990	10.61	10.61	10.61	10.61
911	NASDAQ	BRID	Tue, Nov 27, 1990	10.61	10.61	10.61	10.61
910	NASDAQ	BRID	Mon, Nov 26, 1990	10.61	10.61	10.61	10.61
909	NASDAQ	BRID	Fri, Nov 23, 1990	10.61	10.61	10.61	10.61
908	NASDAQ	BRID	Wed, Nov 21, 1990	9.92	10.61	9.92	10.61
907	NASDAQ	BRID	Tue, Nov 20, 1990	10.47	10.61	10.06	10.61
906	NASDAQ	BRID	Mon, Nov 19, 1990	10.19	10.47	10.06	10.06
905	NASDAQ	BRID	Fri, Nov 16, 1990	10.06	10.19	9.64	10.19
904	NASDAQ	BRID	Thu, Nov 15, 1990	10.19	10.19	9.64	9.78
903	NASDAQ	BRID	Wed, Nov 14, 1990	9.78	10.19	9.64	9.64
902	NASDAQ	BRID	Tue, Nov 13, 1990	8.95	9.78	8.95	9.78
901	NASDAQ	BRID	Mon, Nov 12, 1990	9.64	9.64	9.64	9.64
900	NASDAQ	BRID	Fri, Nov 9, 1990	9.64	9.64	9.64	9.64
899	NASDAQ	BRID	Thu, Nov 8, 1990	9.37	9.37	9.37	9.37
898	NASDAQ	BRID	Tue, Nov 6, 1990	9.09	9.09	8.54	8.54
897	NASDAQ	BRID	Mon, Nov 5, 1990	9.09	9.09	8.54	8.54
896	NASDAQ	BRID	Fri, Nov 2, 1990	9.09	9.09	8.54	8.54
895	NASDAQ	BRID	Thu, Nov 1, 1990	9.09	9.09	9.09	9.09
894	NASDAQ	BRID	Wed, Oct 31, 1990	9.09	9.09	9.09	9.09
893	NASDAQ	BRID	Mon, Oct 29, 1990	9.09	9.09	8.54	8.54
892	NASDAQ	BRID	Thu, Oct 25, 1990	9.09	9.09	9.09	9.09
891	NASDAQ	BRID	Mon, Oct 22, 1990	8.27	8.27	8.27	8.27
890	NASDAQ	BRID	Fri, Oct 19, 1990	9.09	9.09	9.09	9.09
889	NASDAQ	BRID	Thu, Oct 18, 1990	8.27	8.27	8.27	8.27
888	NASDAQ	BRID	Mon, Oct 15, 1990	9.09	9.09	9.09	9.09
887	NASDAQ	BRID	Wed, Oct 10, 1990	8.82	8.82	8.82	8.82
886	NASDAQ	BRID	Mon, Oct 8, 1990	8.27	8.27	8.27	8.27
885	NASDAQ	BRID	Fri, Oct 5, 1990	8.27	8.27	8.27	8.27
884	NASDAQ	BRID	Mon, Oct 1, 1990	9.09	9.09	8.68	8.68
883	NASDAQ	BRID	Fri, Sep 28, 1990	8.40	8.47	8.27	8.47
882	NASDAQ	BRID	Thu, Sep 27, 1990	8.82	9.64	8.82	9.64
881	NASDAQ	BRID	Wed, Sep 26, 1990	9.50	9.64	8.95	8.95
880	NASDAQ	BRID	Tue, Sep 25, 1990	9.37	10.06	9.37	10.06
879	NASDAQ	BRID	Mon, Sep 24, 1990	9.92	9.92	9.44	9.44
878	NASDAQ	BRID	Fri, Sep 21, 1990	9.50	9.50	9.50	9.50
877	NASDAQ	BRID	Thu, Sep 20, 1990	9.71	9.71	9.71	9.71
876	NASDAQ	BRID	Wed, Sep 19, 1990	10.06	10.06	9.50	9.50
875	NASDAQ	BRID	Tue, Sep 18, 1990	9.50	9.50	9.50	9.50
874	NASDAQ	BRID	Fri, Sep 14, 1990	10.19	10.19	9.64	9.78
873	NASDAQ	BRID	Thu, Sep 13, 1990	10.19	10.19	9.64	9.64
872	NASDAQ	BRID	Wed, Sep 12, 1990	9.64	9.64	9.64	9.64
871	NASDAQ	BRID	Tue, Sep 4, 1990	10.19	10.19	10.19	10.19
870	NASDAQ	BRID	Fri, Aug 31, 1990	10.19	10.19	10.06	10.06
869	NASDAQ	BRID	Thu, Aug 30, 1990	9.92	10.19	9.64	9.92
868	NASDAQ	BRID	Tue, Aug 28, 1990	9.78	10.19	9.78	9.92
867	NASDAQ	BRID	Mon, Aug 27, 1990	10.33	10.33	10.33	10.33
866	NASDAQ	BRID	Thu, Aug 23, 1990	10.19	10.19	9.78	9.78
865	NASDAQ	BRID	Tue, Aug 21, 1990	10.47	10.47	10.19	10.19
864	NASDAQ	BRID	Mon, Aug 20, 1990	10.19	10.47	10.19	10.47
863	NASDAQ	BRID	Fri, Aug 17, 1990	10.47	10.61	10.19	10.19
862	NASDAQ	BRID	Thu, Aug 16, 1990	10.61	10.61	10.61	10.61
861	NASDAQ	BRID	Mon, Aug 13, 1990	10.47	10.47	10.47	10.47
860	NASDAQ	BRID	Fri, Aug 10, 1990	10.74	10.74	10.74	10.74
859	NASDAQ	BRID	Thu, Aug 9, 1990	10.74	10.74	10.74	10.74
858	NASDAQ	BRID	Wed, Aug 8, 1990	10.47	10.74	10.47	10.74
857	NASDAQ	BRID	Tue, Aug 7, 1990	11.02	11.02	10.74	10.88
856	NASDAQ	BRID	Mon, Aug 6, 1990	11.02	11.02	10.47	10.47
855	NASDAQ	BRID	Fri, Aug 3, 1990	11.16	11.30	11.16	11.16
854	NASDAQ	BRID	Thu, Aug 2, 1990	10.74	10.88	10.74	10.88
853	NASDAQ	BRID	Wed, Aug 1, 1990	11.57	11.57	11.57	11.57
852	NASDAQ	BRID	Tue, Jul 31, 1990	10.74	11.30	10.74	11.02
851	NASDAQ	BRID	Fri, Jul 27, 1990	11.57	11.57	10.74	11.16
850	NASDAQ	BRID	Thu, Jul 26, 1990	10.74	11.16	10.74	11.16
849	NASDAQ	BRID	Wed, Jul 25, 1990	10.88	10.88	10.88	10.88
848	NASDAQ	BRID	Mon, Jul 23, 1990	10.74	11.30	10.74	11.30
847	NASDAQ	BRID	Fri, Jul 20, 1990	11.02	11.02	11.02	11.02
846	NASDAQ	BRID	Thu, Jul 19, 1990	11.85	11.85	11.85	11.85
845	NASDAQ	BRID	Wed, Jul 18, 1990	11.98	11.98	11.85	11.85
844	NASDAQ	BRID	Tue, Jul 17, 1990	12.12	12.12	11.57	11.98
843	NASDAQ	BRID	Mon, Jul 16, 1990	12.26	12.26	12.26	12.26
842	NASDAQ	BRID	Fri, Jul 13, 1990	12.26	12.26	11.57	11.85
841	NASDAQ	BRID	Thu, Jul 12, 1990	11.57	11.57	11.57	11.57
840	NASDAQ	BRID	Wed, Jul 11, 1990	12.26	12.26	12.26	12.26
839	NASDAQ	BRID	Tue, Jul 10, 1990	11.98	12.26	11.85	12.12
838	NASDAQ	BRID	Mon, Jul 9, 1990	12.26	12.26	12.26	12.26
837	NASDAQ	BRID	Fri, Jul 6, 1990	12.26	12.26	11.85	11.85
836	NASDAQ	BRID	Thu, Jul 5, 1990	11.57	12.26	11.57	12.26
835	NASDAQ	BRID	Mon, Jul 2, 1990	11.85	12.12	11.30	11.57
834	NASDAQ	BRID	Fri, Jun 29, 1990	11.85	11.85	11.85	11.85
833	NASDAQ	BRID	Thu, Jun 28, 1990	11.02	11.02	11.02	11.02
832	NASDAQ	BRID	Tue, Jun 26, 1990	11.57	11.71	11.02	11.02
831	NASDAQ	BRID	Mon, Jun 25, 1990	11.57	11.57	10.88	10.88
830	NASDAQ	BRID	Fri, Jun 22, 1990	11.57	11.57	11.57	11.57
829	NASDAQ	BRID	Thu, Jun 21, 1990	11.02	11.57	11.02	11.57
828	NASDAQ	BRID	Wed, Jun 20, 1990	11.57	11.57	11.02	11.02
827	NASDAQ	BRID	Tue, Jun 19, 1990	11.02	11.02	11.02	11.02
826	NASDAQ	BRID	Fri, Jun 15, 1990	11.02	11.02	11.02	11.02
825	NASDAQ	BRID	Tue, Jun 12, 1990	11.02	11.02	11.02	11.02
824	NASDAQ	BRID	Mon, Jun 11, 1990	11.02	11.43	11.02	11.30
823	NASDAQ	BRID	Fri, Jun 8, 1990	11.16	11.30	11.16	11.30
822	NASDAQ	BRID	Thu, Jun 7, 1990	11.16	11.71	11.16	11.16
821	NASDAQ	BRID	Wed, Jun 6, 1990	11.16	11.30	11.16	11.30
820	NASDAQ	BRID	Tue, Jun 5, 1990	11.16	11.16	11.16	11.16
819	NASDAQ	BRID	Mon, Jun 4, 1990	11.30	11.30	11.30	11.30
818	NASDAQ	BRID	Thu, May 31, 1990	11.02	11.02	11.02	11.02
817	NASDAQ	BRID	Wed, May 30, 1990	11.02	11.30	10.88	11.16
816	NASDAQ	BRID	Tue, May 29, 1990	11.02	11.02	11.02	11.02
815	NASDAQ	BRID	Fri, May 25, 1990	10.88	11.30	10.88	11.30
814	NASDAQ	BRID	Thu, May 24, 1990	10.74	10.74	10.74	10.74
813	NASDAQ	BRID	Tue, May 22, 1990	10.74	10.74	10.74	10.74
812	NASDAQ	BRID	Mon, May 21, 1990	10.74	11.30	10.74	11.30
811	NASDAQ	BRID	Fri, May 18, 1990	11.30	11.30	11.09	11.09
810	NASDAQ	BRID	Thu, May 17, 1990	10.74	10.74	10.74	10.74
809	NASDAQ	BRID	Mon, May 14, 1990	11.30	11.30	11.30	11.30
808	NASDAQ	BRID	Fri, May 11, 1990	10.74	10.74	10.74	10.74
807	NASDAQ	BRID	Thu, May 10, 1990	11.30	11.30	10.74	10.88
806	NASDAQ	BRID	Tue, May 8, 1990	11.30	11.30	11.30	11.30
805	NASDAQ	BRID	Fri, May 4, 1990	10.74	10.74	10.74	10.74
804	NASDAQ	BRID	Thu, May 3, 1990	11.30	11.30	11.30	11.30
803	NASDAQ	BRID	Wed, May 2, 1990	11.30	11.30	11.30	11.30
802	NASDAQ	BRID	Tue, May 1, 1990	10.74	10.74	10.74	10.74
801	NASDAQ	BRID	Fri, Apr 27, 1990	10.74	10.74	10.74	10.74
800	NASDAQ	BRID	Thu, Apr 26, 1990	10.74	11.23	10.74	11.23
799	NASDAQ	BRID	Fri, Apr 20, 1990	11.57	11.57	11.57	11.57
798	NASDAQ	BRID	Wed, Apr 18, 1990	10.74	10.74	10.74	10.74
797	NASDAQ	BRID	Mon, Apr 16, 1990	11.57	11.57	11.57	11.57
796	NASDAQ	BRID	Thu, Apr 12, 1990	10.74	11.57	10.74	11.30
795	NASDAQ	BRID	Wed, Apr 11, 1990	11.57	11.57	11.57	11.57
794	NASDAQ	BRID	Tue, Apr 10, 1990	10.74	11.57	10.74	11.57
793	NASDAQ	BRID	Thu, Apr 5, 1990	10.74	10.74	10.74	10.74
792	NASDAQ	BRID	Tue, Apr 3, 1990	11.71	11.71	10.74	10.74
791	NASDAQ	BRID	Mon, Apr 2, 1990	10.88	11.30	10.88	11.30
790	NASDAQ	BRID	Wed, Mar 28, 1990	10.88	11.16	10.88	10.88
789	NASDAQ	BRID	Tue, Mar 27, 1990	10.74	11.57	10.74	11.57
788	NASDAQ	BRID	Mon, Mar 26, 1990	11.57	11.57	10.74	10.74
787	NASDAQ	BRID	Fri, Mar 23, 1990	10.74	11.02	10.74	11.02
786	NASDAQ	BRID	Thu, Mar 22, 1990	10.61	10.61	10.61	10.61
785	NASDAQ	BRID	Mon, Mar 19, 1990	10.54	10.54	10.54	10.54
784	NASDAQ	BRID	Fri, Mar 16, 1990	10.61	11.30	10.61	10.61
783	NASDAQ	BRID	Thu, Mar 15, 1990	10.47	10.47	10.47	10.47
782	NASDAQ	BRID	Tue, Mar 13, 1990	10.33	10.33	10.33	10.33
781	NASDAQ	BRID	Thu, Mar 8, 1990	10.33	10.33	10.33	10.33
780	NASDAQ	BRID	Wed, Mar 7, 1990	10.19	10.19	10.19	10.19
779	NASDAQ	BRID	Tue, Mar 6, 1990	10.19	10.19	10.19	10.19
778	NASDAQ	BRID	Fri, Mar 2, 1990	11.30	11.30	11.30	11.30
777	NASDAQ	BRID	Thu, Mar 1, 1990	10.88	11.30	10.74	11.30
776	NASDAQ	BRID	Wed, Feb 28, 1990	10.88	10.88	10.88	10.88
775	NASDAQ	BRID	Tue, Feb 27, 1990	10.88	11.57	10.74	11.09
774	NASDAQ	BRID	Wed, Feb 21, 1990	10.88	10.88	10.88	10.88
773	NASDAQ	BRID	Tue, Feb 20, 1990	10.88	10.88	10.88	10.88
772	NASDAQ	BRID	Wed, Feb 14, 1990	10.95	10.95	10.88	10.95
771	NASDAQ	BRID	Thu, Feb 8, 1990	11.71	11.71	11.71	11.71
770	NASDAQ	BRID	Wed, Feb 7, 1990	11.30	11.30	11.30	11.30
769	NASDAQ	BRID	Tue, Feb 6, 1990	11.85	11.85	10.95	11.02
768	NASDAQ	BRID	Mon, Feb 5, 1990	11.85	11.85	11.85	11.85
767	NASDAQ	BRID	Fri, Feb 2, 1990	11.71	11.71	11.71	11.71
766	NASDAQ	BRID	Thu, Feb 1, 1990	11.02	11.02	11.02	11.02
765	NASDAQ	BRID	Wed, Jan 31, 1990	10.74	10.74	10.74	10.74
764	NASDAQ	BRID	Tue, Jan 30, 1990	10.74	10.74	10.74	10.74
763	NASDAQ	BRID	Fri, Jan 26, 1990	11.02	11.09	11.02	11.09
762	NASDAQ	BRID	Wed, Jan 24, 1990	11.09	11.16	11.02	11.02
761	NASDAQ	BRID	Tue, Jan 23, 1990	11.02	11.85	11.02	11.09
760	NASDAQ	BRID	Mon, Jan 22, 1990	10.88	10.95	10.88	10.95
759	NASDAQ	BRID	Fri, Jan 19, 1990	11.43	11.43	10.88	10.88
758	NASDAQ	BRID	Wed, Jan 17, 1990	11.71	11.71	11.16	11.71
757	NASDAQ	BRID	Tue, Jan 16, 1990	11.43	11.98	11.43	11.98
756	NASDAQ	BRID	Fri, Jan 12, 1990	11.98	12.40	11.43	11.43
755	NASDAQ	BRID	Thu, Jan 11, 1990	11.98	13.22	11.98	11.98
754	NASDAQ	BRID	Wed, Jan 10, 1990	12.40	12.95	11.98	11.98
753	NASDAQ	BRID	Tue, Jan 9, 1990	11.57	12.40	11.43	12.40
752	NASDAQ	BRID	Mon, Jan 8, 1990	11.43	11.85	10.74	11.57
751	NASDAQ	BRID	Fri, Jan 5, 1990	10.61	11.43	10.61	11.43
750	NASDAQ	BRID	Thu, Jan 4, 1990	10.47	11.43	10.47	10.61
749	NASDAQ	BRID	Wed, Jan 3, 1990	10.52	10.75	10.10	10.10
748	NASDAQ	BRID	Tue, Jan 2, 1990	10.10	10.52	9.73	10.52
747	NASDAQ	BRID	Fri, Dec 29, 1989	10.31	10.31	9.64	10.10
746	NASDAQ	BRID	Wed, Dec 27, 1989	10.47	10.47	10.10	10.47
745	NASDAQ	BRID	Thu, Dec 21, 1989	10.10	10.47	9.57	10.47
744	NASDAQ	BRID	Wed, Dec 20, 1989	9.85	10.10	9.28	10.10
743	NASDAQ	BRID	Tue, Dec 19, 1989	9.85	9.85	9.85	9.85
742	NASDAQ	BRID	Mon, Dec 18, 1989	9.48	9.48	9.48	9.48
741	NASDAQ	BRID	Fri, Dec 15, 1989	9.48	9.92	9.48	9.48
740	NASDAQ	BRID	Thu, Dec 14, 1989	9.37	9.37	9.37	9.37
739	NASDAQ	BRID	Wed, Dec 13, 1989	9.57	9.64	9.57	9.57
738	NASDAQ	BRID	Tue, Dec 12, 1989	9.37	9.37	9.37	9.37
737	NASDAQ	BRID	Mon, Dec 11, 1989	9.64	9.64	9.64	9.64
736	NASDAQ	BRID	Fri, Dec 8, 1989	9.37	9.37	9.00	9.37
735	NASDAQ	BRID	Thu, Dec 7, 1989	9.48	9.48	9.48	9.48
734	NASDAQ	BRID	Wed, Dec 6, 1989	9.48	9.48	9.48	9.48
733	NASDAQ	BRID	Tue, Dec 5, 1989	9.00	9.00	9.00	9.00
732	NASDAQ	BRID	Mon, Dec 4, 1989	9.00	9.00	9.00	9.00
731	NASDAQ	BRID	Thu, Nov 30, 1989	9.48	9.48	9.00	9.11
730	NASDAQ	BRID	Tue, Nov 28, 1989	9.48	9.48	9.48	9.48
729	NASDAQ	BRID	Mon, Nov 27, 1989	9.48	9.48	9.48	9.48
728	NASDAQ	BRID	Fri, Nov 24, 1989	9.48	9.48	9.48	9.48
727	NASDAQ	BRID	Wed, Nov 22, 1989	9.00	9.57	9.00	9.00
726	NASDAQ	BRID	Tue, Nov 21, 1989	8.82	8.82	8.82	8.82
725	NASDAQ	BRID	Mon, Nov 20, 1989	9.57	9.92	8.82	9.18
724	NASDAQ	BRID	Fri, Nov 17, 1989	8.75	9.57	8.75	9.57
723	NASDAQ	BRID	Thu, Nov 16, 1989	7.71	8.63	7.37	8.10
722	NASDAQ	BRID	Wed, Nov 15, 1989	7.37	7.71	7.37	7.71
721	NASDAQ	BRID	Tue, Nov 14, 1989	6.98	6.98	6.98	6.98
720	NASDAQ	BRID	Mon, Nov 13, 1989	7.26	7.26	6.80	6.86
719	NASDAQ	BRID	Thu, Nov 9, 1989	7.26	7.26	6.80	7.26
718	NASDAQ	BRID	Wed, Nov 8, 1989	6.80	7.26	6.80	7.26
717	NASDAQ	BRID	Tue, Nov 7, 1989	6.80	6.80	6.80	6.80
716	NASDAQ	BRID	Mon, Nov 6, 1989	7.14	7.26	7.07	7.16
715	NASDAQ	BRID	Fri, Nov 3, 1989	6.98	7.14	6.64	7.14
714	NASDAQ	BRID	Thu, Nov 2, 1989	6.98	6.98	6.98	6.98
713	NASDAQ	BRID	Wed, Nov 1, 1989	6.98	6.98	6.98	6.98
712	NASDAQ	BRID	Tue, Oct 31, 1989	6.70	6.75	6.70	6.75
711	NASDAQ	BRID	Mon, Oct 30, 1989	6.52	6.52	6.52	6.52
710	NASDAQ	BRID	Tue, Oct 24, 1989	6.52	6.70	6.47	6.70
709	NASDAQ	BRID	Mon, Oct 23, 1989	6.52	6.52	6.52	6.52
708	NASDAQ	BRID	Thu, Oct 19, 1989	6.27	6.70	6.27	6.64
707	NASDAQ	BRID	Tue, Oct 17, 1989	6.27	6.27	6.27	6.27
706	NASDAQ	BRID	Mon, Oct 16, 1989	6.04	6.04	6.04	6.04
705	NASDAQ	BRID	Thu, Oct 12, 1989	6.64	6.64	6.59	6.59
704	NASDAQ	BRID	Wed, Oct 11, 1989	6.70	6.70	6.70	6.70
703	NASDAQ	BRID	Tue, Oct 10, 1989	6.27	6.27	6.27	6.27
702	NASDAQ	BRID	Mon, Oct 9, 1989	6.52	6.52	6.52	6.52
701	NASDAQ	BRID	Fri, Oct 6, 1989	6.52	6.64	6.52	6.52
700	NASDAQ	BRID	Thu, Oct 5, 1989	6.27	6.27	6.15	6.27
699	NASDAQ	BRID	Wed, Oct 4, 1989	6.52	6.52	6.52	6.52
698	NASDAQ	BRID	Tue, Oct 3, 1989	6.64	6.64	6.64	6.64
697	NASDAQ	BRID	Mon, Oct 2, 1989	6.15	6.15	6.15	6.15
696	NASDAQ	BRID	Fri, Sep 29, 1989	6.64	6.64	6.15	6.15
695	NASDAQ	BRID	Fri, Sep 22, 1989	6.64	6.64	6.64	6.64
694	NASDAQ	BRID	Wed, Sep 20, 1989	6.64	6.64	6.64	6.64
693	NASDAQ	BRID	Fri, Sep 15, 1989	6.52	6.52	6.52	6.52
692	NASDAQ	BRID	Thu, Sep 14, 1989	6.27	6.27	6.15	6.15
691	NASDAQ	BRID	Wed, Sep 13, 1989	6.13	6.27	5.97	6.27
690	NASDAQ	BRID	Tue, Sep 12, 1989	5.97	6.13	5.97	6.13
689	NASDAQ	BRID	Mon, Sep 11, 1989	5.97	5.97	5.97	5.97
688	NASDAQ	BRID	Thu, Sep 7, 1989	5.97	5.97	5.97	5.97
687	NASDAQ	BRID	Wed, Sep 6, 1989	6.27	6.27	6.27	6.27
686	NASDAQ	BRID	Fri, Sep 1, 1989	6.52	6.52	6.52	6.52
685	NASDAQ	BRID	Thu, Aug 31, 1989	5.97	5.97	5.97	5.97
684	NASDAQ	BRID	Wed, Aug 30, 1989	6.27	6.52	5.97	6.52
683	NASDAQ	BRID	Tue, Aug 29, 1989	5.90	6.27	5.90	6.27
682	NASDAQ	BRID	Mon, Aug 28, 1989	6.27	6.27	5.90	5.90
681	NASDAQ	BRID	Thu, Aug 24, 1989	6.34	6.34	6.34	6.34
680	NASDAQ	BRID	Wed, Aug 23, 1989	6.52	6.52	5.90	5.90
679	NASDAQ	BRID	Mon, Aug 14, 1989	6.52	6.52	6.52	6.52
678	NASDAQ	BRID	Wed, Aug 9, 1989	6.64	6.64	6.52	6.52
677	NASDAQ	BRID	Tue, Aug 8, 1989	6.64	6.64	6.64	6.64
676	NASDAQ	BRID	Mon, Aug 7, 1989	5.97	5.97	5.97	5.97
675	NASDAQ	BRID	Fri, Aug 4, 1989	6.64	6.64	5.97	5.97
674	NASDAQ	BRID	Thu, Aug 3, 1989	6.64	6.64	6.64	6.64
673	NASDAQ	BRID	Wed, Aug 2, 1989	6.27	6.27	6.27	6.27
672	NASDAQ	BRID	Tue, Aug 1, 1989	5.90	6.52	5.90	5.90
671	NASDAQ	BRID	Thu, Jul 27, 1989	5.90	5.90	5.90	5.90
670	NASDAQ	BRID	Wed, Jul 26, 1989	6.27	6.52	5.92	6.52
669	NASDAQ	BRID	Tue, Jul 25, 1989	6.27	6.27	6.27	6.27
668	NASDAQ	BRID	Wed, Jul 19, 1989	6.52	6.52	6.52	6.52
667	NASDAQ	BRID	Tue, Jul 18, 1989	6.27	6.70	6.27	6.47
666	NASDAQ	BRID	Mon, Jul 17, 1989	6.27	6.27	6.27	6.27
665	NASDAQ	BRID	Fri, Jul 14, 1989	6.34	6.47	6.34	6.47
664	NASDAQ	BRID	Wed, Jul 12, 1989	6.70	6.70	6.27	6.27
663	NASDAQ	BRID	Tue, Jul 11, 1989	6.64	6.70	6.34	6.70
662	NASDAQ	BRID	Mon, Jul 10, 1989	6.64	6.64	6.64	6.64
661	NASDAQ	BRID	Fri, Jul 7, 1989	6.98	6.98	6.98	6.98
660	NASDAQ	BRID	Thu, Jul 6, 1989	6.52	6.52	6.52	6.52
659	NASDAQ	BRID	Wed, Jul 5, 1989	6.59	6.59	6.59	6.59
658	NASDAQ	BRID	Mon, Jul 3, 1989	6.64	6.64	6.64	6.64
657	NASDAQ	BRID	Fri, Jun 30, 1989	6.98	6.98	6.70	6.98
656	NASDAQ	BRID	Thu, Jun 29, 1989	6.98	6.98	6.64	6.98
655	NASDAQ	BRID	Tue, Jun 27, 1989	7.16	7.16	7.16	7.16
654	NASDAQ	BRID	Mon, Jun 26, 1989	7.16	7.16	7.16	7.16
653	NASDAQ	BRID	Fri, Jun 23, 1989	7.16	7.16	7.16	7.16
652	NASDAQ	BRID	Wed, Jun 21, 1989	7.26	7.26	7.26	7.26
651	NASDAQ	BRID	Tue, Jun 20, 1989	6.89	6.89	6.70	6.70
650	NASDAQ	BRID	Mon, Jun 19, 1989	6.89	6.89	6.89	6.89
649	NASDAQ	BRID	Thu, Jun 15, 1989	7.37	7.37	6.89	6.89
648	NASDAQ	BRID	Wed, Jun 14, 1989	6.98	7.37	6.89	7.37
647	NASDAQ	BRID	Mon, Jun 12, 1989	6.98	7.37	6.98	6.98
646	NASDAQ	BRID	Fri, Jun 9, 1989	6.98	6.98	6.98	6.98
645	NASDAQ	BRID	Wed, Jun 7, 1989	6.98	6.98	6.98	6.98
644	NASDAQ	BRID	Tue, Jun 6, 1989	6.98	7.37	6.98	6.98
643	NASDAQ	BRID	Thu, Jun 1, 1989	7.37	7.37	6.98	6.98
642	NASDAQ	BRID	Fri, May 26, 1989	6.98	7.44	6.98	7.44
641	NASDAQ	BRID	Thu, May 25, 1989	7.16	7.16	6.98	6.98
640	NASDAQ	BRID	Wed, May 24, 1989	7.44	7.44	7.07	7.44
639	NASDAQ	BRID	Tue, May 23, 1989	6.98	7.44	6.98	7.44
638	NASDAQ	BRID	Mon, May 22, 1989	7.37	7.44	6.89	6.98
637	NASDAQ	BRID	Fri, May 19, 1989	7.37	7.37	7.37	7.37
636	NASDAQ	BRID	Thu, May 18, 1989	7.37	7.37	7.37	7.37
635	NASDAQ	BRID	Wed, May 17, 1989	6.89	7.16	6.89	6.89
634	NASDAQ	BRID	Mon, May 15, 1989	6.89	6.98	6.70	6.70
633	NASDAQ	BRID	Fri, May 12, 1989	6.64	6.89	6.34	6.89
632	NASDAQ	BRID	Thu, May 11, 1989	6.64	6.64	6.34	6.64
631	NASDAQ	BRID	Wed, May 10, 1989	6.52	6.64	6.34	6.64
630	NASDAQ	BRID	Tue, May 9, 1989	6.52	6.52	6.52	6.52
629	NASDAQ	BRID	Mon, May 8, 1989	6.27	6.27	6.27	6.27
628	NASDAQ	BRID	Fri, May 5, 1989	6.27	6.27	6.27	6.27
627	NASDAQ	BRID	Thu, May 4, 1989	6.34	6.34	6.15	6.27
626	NASDAQ	BRID	Tue, May 2, 1989	6.27	6.34	6.15	6.34
625	NASDAQ	BRID	Wed, Apr 26, 1989	6.27	6.27	6.15	6.27
624	NASDAQ	BRID	Mon, Apr 24, 1989	6.34	6.34	6.34	6.34
623	NASDAQ	BRID	Thu, Apr 20, 1989	6.27	6.27	6.27	6.27
622	NASDAQ	BRID	Tue, Apr 18, 1989	6.15	6.15	6.15	6.15
621	NASDAQ	BRID	Mon, Apr 17, 1989	6.31	6.31	6.31	6.31
620	NASDAQ	BRID	Fri, Apr 14, 1989	6.15	6.52	6.15	6.15
619	NASDAQ	BRID	Thu, Apr 13, 1989	6.52	6.52	5.97	5.97
618	NASDAQ	BRID	Wed, Apr 12, 1989	6.64	6.64	6.34	6.64
617	NASDAQ	BRID	Tue, Apr 11, 1989	6.70	6.70	6.59	6.70
616	NASDAQ	BRID	Mon, Apr 10, 1989	6.34	6.70	6.27	6.70
615	NASDAQ	BRID	Fri, Apr 7, 1989	6.34	6.34	6.34	6.34
614	NASDAQ	BRID	Thu, Apr 6, 1989	6.70	6.70	6.34	6.70
613	NASDAQ	BRID	Tue, Apr 4, 1989	6.80	6.80	6.70	6.70
612	NASDAQ	BRID	Mon, Apr 3, 1989	6.52	6.80	6.52	6.80
611	NASDAQ	BRID	Fri, Mar 31, 1989	6.64	6.64	6.52	6.52
610	NASDAQ	BRID	Thu, Mar 30, 1989	6.64	6.64	6.52	6.64
609	NASDAQ	BRID	Wed, Mar 29, 1989	6.64	6.64	6.52	6.64
608	NASDAQ	BRID	Tue, Mar 28, 1989	6.64	6.64	6.15	6.64
607	NASDAQ	BRID	Thu, Mar 23, 1989	6.64	6.64	6.04	6.64
606	NASDAQ	BRID	Wed, Mar 22, 1989	6.64	6.64	6.64	6.64
605	NASDAQ	BRID	Tue, Mar 21, 1989	6.64	6.64	6.64	6.64
604	NASDAQ	BRID	Mon, Mar 20, 1989	6.70	6.89	5.97	5.97
603	NASDAQ	BRID	Fri, Mar 17, 1989	6.98	7.16	6.70	6.70
602	NASDAQ	BRID	Thu, Mar 16, 1989	7.07	7.07	6.98	6.98
601	NASDAQ	BRID	Wed, Mar 15, 1989	7.07	7.07	7.07	7.07
600	NASDAQ	BRID	Tue, Mar 14, 1989	7.07	7.07	7.07	7.07
599	NASDAQ	BRID	Mon, Mar 13, 1989	7.07	7.07	7.07	7.07
598	NASDAQ	BRID	Fri, Mar 10, 1989	7.37	7.44	7.16	7.16
597	NASDAQ	BRID	Thu, Mar 9, 1989	7.37	7.37	7.37	7.37
596	NASDAQ	BRID	Tue, Mar 7, 1989	7.37	7.37	7.07	7.37
595	NASDAQ	BRID	Mon, Mar 6, 1989	6.89	7.37	6.89	7.37
594	NASDAQ	BRID	Fri, Mar 3, 1989	6.89	6.89	6.89	6.89
593	NASDAQ	BRID	Thu, Mar 2, 1989	7.16	7.16	6.75	7.16
592	NASDAQ	BRID	Tue, Feb 28, 1989	6.80	7.26	6.80	7.16
591	NASDAQ	BRID	Mon, Feb 27, 1989	6.80	6.80	6.80	6.80
590	NASDAQ	BRID	Fri, Feb 24, 1989	6.98	6.98	6.98	6.98
589	NASDAQ	BRID	Thu, Feb 23, 1989	6.98	6.98	6.98	6.98
588	NASDAQ	BRID	Wed, Feb 22, 1989	6.98	6.98	6.98	6.98
587	NASDAQ	BRID	Tue, Feb 21, 1989	7.16	7.37	6.98	7.37
586	NASDAQ	BRID	Fri, Feb 17, 1989	6.80	7.16	6.80	7.16
585	NASDAQ	BRID	Thu, Feb 16, 1989	6.80	7.16	6.80	6.80
584	NASDAQ	BRID	Wed, Feb 15, 1989	6.80	7.07	6.75	6.75
583	NASDAQ	BRID	Tue, Feb 14, 1989	6.80	6.80	6.80	6.80
582	NASDAQ	BRID	Mon, Feb 13, 1989	6.80	6.98	6.52	6.52
581	NASDAQ	BRID	Fri, Feb 10, 1989	7.16	7.26	6.70	6.80
580	NASDAQ	BRID	Thu, Feb 9, 1989	6.64	7.16	6.64	7.16
579	NASDAQ	BRID	Wed, Feb 8, 1989	6.34	7.55	6.34	6.64
578	NASDAQ	BRID	Tue, Feb 7, 1989	6.34	6.34	5.90	5.97
577	NASDAQ	BRID	Mon, Feb 6, 1989	6.04	6.34	6.04	6.34
576	NASDAQ	BRID	Fri, Feb 3, 1989	6.15	6.27	5.76	5.76
575	NASDAQ	BRID	Thu, Feb 2, 1989	6.04	6.27	5.90	6.15
574	NASDAQ	BRID	Wed, Feb 1, 1989	5.90	6.04	5.76	6.04
573	NASDAQ	BRID	Tue, Jan 31, 1989	5.90	5.90	5.76	5.90
572	NASDAQ	BRID	Mon, Jan 30, 1989	6.04	6.04	5.97	5.97
571	NASDAQ	BRID	Fri, Jan 27, 1989	6.04	6.04	5.76	6.04
570	NASDAQ	BRID	Thu, Jan 26, 1989	5.90	6.15	5.76	6.04
569	NASDAQ	BRID	Wed, Jan 25, 1989	6.15	6.15	5.90	5.90
568	NASDAQ	BRID	Tue, Jan 24, 1989	5.76	6.15	5.76	6.15
567	NASDAQ	BRID	Mon, Jan 23, 1989	5.51	5.97	5.51	5.90
566	NASDAQ	BRID	Fri, Jan 20, 1989	4.78	5.23	4.78	5.23
565	NASDAQ	BRID	Thu, Jan 19, 1989	4.96	4.96	4.78	4.78
564	NASDAQ	BRID	Wed, Jan 18, 1989	4.87	4.96	4.59	4.96
563	NASDAQ	BRID	Tue, Jan 17, 1989	4.87	4.87	4.87	4.87
562	NASDAQ	BRID	Mon, Jan 16, 1989	4.87	4.87	4.87	4.87
561	NASDAQ	BRID	Fri, Jan 13, 1989	4.59	4.59	4.50	4.59
560	NASDAQ	BRID	Thu, Jan 12, 1989	4.50	4.78	4.50	4.78
559	NASDAQ	BRID	Tue, Jan 10, 1989	4.50	4.50	4.50	4.50
558	NASDAQ	BRID	Mon, Jan 9, 1989	4.78	4.78	4.41	4.78
557	NASDAQ	BRID	Fri, Jan 6, 1989	4.78	4.78	4.50	4.78
556	NASDAQ	BRID	Thu, Jan 5, 1989	4.68	4.78	4.68	4.78
555	NASDAQ	BRID	Wed, Jan 4, 1989	4.68	4.68	4.68	4.68
554	NASDAQ	BRID	Thu, Dec 22, 1988	4.47	4.47	4.47	4.47
553	NASDAQ	BRID	Wed, Dec 21, 1988	4.47	4.47	4.22	4.47
552	NASDAQ	BRID	Tue, Dec 20, 1988	4.22	4.47	4.22	4.47
551	NASDAQ	BRID	Mon, Dec 19, 1988	4.22	4.22	4.22	4.22
550	NASDAQ	BRID	Fri, Dec 16, 1988	4.36	4.47	4.22	4.47
549	NASDAQ	BRID	Thu, Dec 15, 1988	4.36	4.36	4.36	4.36
548	NASDAQ	BRID	Wed, Dec 14, 1988	4.53	4.53	4.53	4.53
547	NASDAQ	BRID	Mon, Dec 12, 1988	4.36	4.42	4.36	4.42
546	NASDAQ	BRID	Fri, Dec 9, 1988	4.36	4.36	4.36	4.36
545	NASDAQ	BRID	Thu, Dec 8, 1988	4.53	4.53	4.42	4.50
544	NASDAQ	BRID	Wed, Dec 7, 1988	4.59	4.59	4.59	4.59
543	NASDAQ	BRID	Tue, Dec 6, 1988	4.59	4.59	4.42	4.59
542	NASDAQ	BRID	Fri, Dec 2, 1988	4.59	4.59	4.59	4.59
541	NASDAQ	BRID	Thu, Dec 1, 1988	4.67	4.67	4.67	4.67
540	NASDAQ	BRID	Tue, Nov 29, 1988	4.53	4.73	4.53	4.67
539	NASDAQ	BRID	Mon, Nov 28, 1988	4.59	4.67	4.53	4.53
538	NASDAQ	BRID	Fri, Nov 25, 1988	4.59	4.59	4.59	4.59
537	NASDAQ	BRID	Wed, Nov 23, 1988	4.16	4.59	4.16	4.59
536	NASDAQ	BRID	Tue, Nov 22, 1988	4.16	4.42	4.16	4.16
535	NASDAQ	BRID	Mon, Nov 21, 1988	4.16	4.16	4.06	4.06
534	NASDAQ	BRID	Fri, Nov 18, 1988	4.16	4.16	4.16	4.16
533	NASDAQ	BRID	Wed, Nov 16, 1988	4.22	4.22	4.22	4.22
532	NASDAQ	BRID	Tue, Nov 15, 1988	4.47	4.47	4.47	4.47
531	NASDAQ	BRID	Fri, Nov 11, 1988	4.42	4.42	4.42	4.42
530	NASDAQ	BRID	Thu, Nov 10, 1988	4.47	4.47	4.47	4.47
529	NASDAQ	BRID	Mon, Nov 7, 1988	4.36	4.42	4.36	4.42
528	NASDAQ	BRID	Fri, Nov 4, 1988	4.36	4.36	4.36	4.36
527	NASDAQ	BRID	Thu, Nov 3, 1988	4.42	4.47	4.29	4.47
526	NASDAQ	BRID	Wed, Nov 2, 1988	4.42	4.42	4.32	4.42
525	NASDAQ	BRID	Tue, Nov 1, 1988	4.47	4.47	4.47	4.47
524	NASDAQ	BRID	Mon, Oct 31, 1988	4.47	4.59	4.36	4.47
523	NASDAQ	BRID	Thu, Oct 27, 1988	4.59	4.59	4.47	4.47
522	NASDAQ	BRID	Wed, Oct 26, 1988	4.73	4.73	4.53	4.73
521	NASDAQ	BRID	Tue, Oct 25, 1988	4.76	4.76	4.59	4.76
520	NASDAQ	BRID	Mon, Oct 24, 1988	4.53	4.76	4.53	4.76
519	NASDAQ	BRID	Wed, Oct 19, 1988	4.47	4.67	4.47	4.47
518	NASDAQ	BRID	Tue, Oct 18, 1988	4.47	4.67	4.42	4.42
517	NASDAQ	BRID	Thu, Oct 13, 1988	4.47	4.47	4.36	4.47
516	NASDAQ	BRID	Wed, Oct 12, 1988	4.53	4.67	4.53	4.67
515	NASDAQ	BRID	Tue, Oct 11, 1988	4.42	4.59	4.42	4.53
514	NASDAQ	BRID	Mon, Oct 10, 1988	4.53	4.53	4.22	4.22
513	NASDAQ	BRID	Fri, Oct 7, 1988	4.53	4.53	4.53	4.53
512	NASDAQ	BRID	Thu, Oct 6, 1988	4.47	4.67	4.47	4.53
511	NASDAQ	BRID	Wed, Oct 5, 1988	4.42	4.67	4.36	4.36
510	NASDAQ	BRID	Tue, Oct 4, 1988	4.47	4.59	4.42	4.42
509	NASDAQ	BRID	Mon, Oct 3, 1988	4.47	4.59	4.42	4.47
508	NASDAQ	BRID	Fri, Sep 30, 1988	4.53	4.53	4.36	4.47
507	NASDAQ	BRID	Wed, Sep 28, 1988	4.73	4.76	4.47	4.53
506	NASDAQ	BRID	Tue, Sep 27, 1988	4.68	4.76	4.53	4.73
505	NASDAQ	BRID	Mon, Sep 26, 1988	4.10	4.84	4.10	4.68
504	NASDAQ	BRID	Fri, Sep 23, 1988	3.80	4.16	3.80	4.10
503	NASDAQ	BRID	Thu, Sep 22, 1988	3.73	3.80	3.66	3.80
502	NASDAQ	BRID	Wed, Sep 21, 1988	3.73	3.73	3.66	3.73
501	NASDAQ	BRID	Tue, Sep 20, 1988	3.73	3.86	3.66	3.86
500	NASDAQ	BRID	Mon, Sep 19, 1988	3.73	3.73	3.73	3.73
499	NASDAQ	BRID	Fri, Sep 16, 1988	3.66	3.66	3.55	3.66
498	NASDAQ	BRID	Wed, Sep 14, 1988	3.60	3.73	3.60	3.66
497	NASDAQ	BRID	Tue, Sep 13, 1988	3.55	3.73	3.55	3.60
496	NASDAQ	BRID	Mon, Sep 12, 1988	3.43	3.60	3.43	3.55
495	NASDAQ	BRID	Fri, Sep 9, 1988	3.29	3.29	3.29	3.29
494	NASDAQ	BRID	Thu, Sep 8, 1988	3.35	3.35	3.29	3.29
493	NASDAQ	BRID	Wed, Sep 7, 1988	3.35	3.35	3.35	3.35
492	NASDAQ	BRID	Fri, Sep 2, 1988	3.35	3.35	3.35	3.35
491	NASDAQ	BRID	Thu, Aug 25, 1988	3.55	3.55	3.55	3.55
490	NASDAQ	BRID	Wed, Aug 24, 1988	3.35	3.35	3.35	3.35
489	NASDAQ	BRID	Tue, Aug 23, 1988	3.35	3.35	3.35	3.35
488	NASDAQ	BRID	Mon, Aug 22, 1988	3.35	3.35	3.35	3.35
487	NASDAQ	BRID	Fri, Aug 19, 1988	3.35	3.35	3.35	3.35
486	NASDAQ	BRID	Thu, Aug 18, 1988	3.35	3.43	3.35	3.35
485	NASDAQ	BRID	Wed, Aug 17, 1988	3.29	3.29	3.29	3.29
484	NASDAQ	BRID	Tue, Aug 16, 1988	3.29	3.35	3.29	3.35
483	NASDAQ	BRID	Thu, Aug 11, 1988	3.43	3.43	3.29	3.29
482	NASDAQ	BRID	Wed, Aug 10, 1988	3.43	3.43	3.43	3.43
481	NASDAQ	BRID	Tue, Aug 9, 1988	3.43	3.43	3.43	3.43
480	NASDAQ	BRID	Mon, Aug 8, 1988	3.29	3.29	3.29	3.29
479	NASDAQ	BRID	Thu, Aug 4, 1988	3.43	3.43	3.43	3.43
478	NASDAQ	BRID	Wed, Aug 3, 1988	3.29	3.29	3.29	3.29
477	NASDAQ	BRID	Mon, Aug 1, 1988	3.38	3.38	3.29	3.38
476	NASDAQ	BRID	Fri, Jul 29, 1988	3.43	3.43	3.38	3.38
475	NASDAQ	BRID	Tue, Jul 26, 1988	3.43	3.43	3.43	3.43
474	NASDAQ	BRID	Mon, Jul 25, 1988	3.43	3.43	3.43	3.43
473	NASDAQ	BRID	Fri, Jul 22, 1988	3.43	3.43	3.35	3.35
472	NASDAQ	BRID	Thu, Jul 21, 1988	3.34	3.44	3.29	3.44
471	NASDAQ	BRID	Wed, Jul 20, 1988	3.34	3.34	3.34	3.34
470	NASDAQ	BRID	Tue, Jul 19, 1988	3.43	3.43	3.29	3.43
469	NASDAQ	BRID	Mon, Jul 18, 1988	3.49	3.49	3.49	3.49
468	NASDAQ	BRID	Fri, Jul 15, 1988	3.29	3.29	3.29	3.29
467	NASDAQ	BRID	Thu, Jul 14, 1988	3.49	3.49	3.29	3.29
466	NASDAQ	BRID	Tue, Jul 12, 1988	3.43	3.49	3.43	3.49
465	NASDAQ	BRID	Mon, Jul 11, 1988	3.43	3.43	3.26	3.29
464	NASDAQ	BRID	Fri, Jul 8, 1988	3.26	3.43	3.26	3.43
463	NASDAQ	BRID	Thu, Jul 7, 1988	3.26	3.26	3.18	3.26
462	NASDAQ	BRID	Wed, Jul 6, 1988	3.35	3.35	3.35	3.35
461	NASDAQ	BRID	Fri, Jul 1, 1988	3.29	3.35	3.18	3.35
460	NASDAQ	BRID	Thu, Jun 30, 1988	3.26	3.29	3.26	3.29
459	NASDAQ	BRID	Wed, Jun 29, 1988	3.26	3.26	3.26	3.26
458	NASDAQ	BRID	Mon, Jun 27, 1988	3.28	3.28	3.28	3.28
457	NASDAQ	BRID	Wed, Jun 22, 1988	3.40	3.40	3.28	3.28
456	NASDAQ	BRID	Tue, Jun 21, 1988	3.18	3.18	3.18	3.18
455	NASDAQ	BRID	Fri, Jun 17, 1988	3.26	3.26	3.26	3.26
454	NASDAQ	BRID	Thu, Jun 16, 1988	3.43	3.43	3.43	3.43
453	NASDAQ	BRID	Wed, Jun 15, 1988	3.29	3.29	3.29	3.29
452	NASDAQ	BRID	Tue, Jun 14, 1988	3.26	3.26	3.26	3.26
451	NASDAQ	BRID	Thu, Jun 9, 1988	3.29	3.55	3.26	3.26
450	NASDAQ	BRID	Wed, Jun 8, 1988	3.29	3.29	3.29	3.29
449	NASDAQ	BRID	Fri, Jun 3, 1988	3.26	3.26	3.26	3.26
448	NASDAQ	BRID	Wed, Jun 1, 1988	3.29	3.29	3.29	3.29
447	NASDAQ	BRID	Tue, May 31, 1988	3.29	3.29	3.29	3.29
446	NASDAQ	BRID	Fri, May 27, 1988	3.26	3.49	3.26	3.49
445	NASDAQ	BRID	Tue, May 24, 1988	3.35	3.49	3.26	3.26
444	NASDAQ	BRID	Mon, May 23, 1988	3.35	3.49	3.35	3.35
443	NASDAQ	BRID	Thu, May 19, 1988	3.35	3.35	3.35	3.35
442	NASDAQ	BRID	Wed, May 18, 1988	3.43	3.43	3.43	3.43
441	NASDAQ	BRID	Tue, May 17, 1988	3.43	3.43	3.29	3.34
440	NASDAQ	BRID	Mon, May 16, 1988	3.49	3.49	3.49	3.49
439	NASDAQ	BRID	Thu, May 12, 1988	3.55	3.55	3.43	3.43
438	NASDAQ	BRID	Wed, May 11, 1988	3.55	3.55	3.43	3.55
437	NASDAQ	BRID	Tue, May 10, 1988	3.49	3.55	3.43	3.55
436	NASDAQ	BRID	Mon, May 9, 1988	3.49	3.49	3.49	3.49
435	NASDAQ	BRID	Fri, May 6, 1988	3.55	3.66	3.43	3.43
434	NASDAQ	BRID	Thu, May 5, 1988	3.55	3.60	3.43	3.55
433	NASDAQ	BRID	Wed, May 4, 1988	3.55	3.60	3.55	3.55
432	NASDAQ	BRID	Tue, May 3, 1988	3.49	3.55	3.49	3.55
431	NASDAQ	BRID	Mon, May 2, 1988	3.43	3.55	3.43	3.43
430	NASDAQ	BRID	Fri, Apr 29, 1988	3.35	3.35	3.35	3.35
429	NASDAQ	BRID	Thu, Apr 28, 1988	3.43	3.55	3.35	3.35
428	NASDAQ	BRID	Wed, Apr 27, 1988	3.43	3.43	3.43	3.43
427	NASDAQ	BRID	Tue, Apr 26, 1988	3.49	3.55	3.35	3.49
426	NASDAQ	BRID	Mon, Apr 25, 1988	3.35	3.55	3.35	3.49
425	NASDAQ	BRID	Fri, Apr 22, 1988	3.29	3.49	3.29	3.29
424	NASDAQ	BRID	Tue, Apr 19, 1988	3.26	3.29	3.26	3.29
423	NASDAQ	BRID	Fri, Apr 15, 1988	3.26	3.26	3.26	3.26
422	NASDAQ	BRID	Wed, Apr 13, 1988	3.60	3.60	3.60	3.60
421	NASDAQ	BRID	Tue, Apr 12, 1988	3.60	3.60	3.29	3.60
420	NASDAQ	BRID	Mon, Apr 11, 1988	3.60	3.60	3.60	3.60
419	NASDAQ	BRID	Fri, Apr 8, 1988	3.43	3.60	3.26	3.60
418	NASDAQ	BRID	Thu, Apr 7, 1988	3.55	3.55	3.43	3.43
417	NASDAQ	BRID	Wed, Apr 6, 1988	3.43	3.55	3.29	3.55
416	NASDAQ	BRID	Tue, Apr 5, 1988	3.55	3.55	3.29	3.43
415	NASDAQ	BRID	Mon, Apr 4, 1988	3.66	3.66	3.18	3.55
414	NASDAQ	BRID	Thu, Mar 31, 1988	3.26	3.66	2.98	3.66
413	NASDAQ	BRID	Wed, Mar 30, 1988	3.26	3.26	3.06	3.26
412	NASDAQ	BRID	Tue, Mar 29, 1988	3.29	3.43	3.18	3.26
411	NASDAQ	BRID	Mon, Mar 28, 1988	3.29	3.29	3.14	3.29
410	NASDAQ	BRID	Wed, Mar 23, 1988	3.29	3.29	3.29	3.29
409	NASDAQ	BRID	Mon, Mar 21, 1988	3.29	3.29	3.26	3.26
408	NASDAQ	BRID	Fri, Mar 18, 1988	3.26	3.29	3.18	3.29
407	NASDAQ	BRID	Thu, Mar 17, 1988	3.26	3.35	3.18	3.26
406	NASDAQ	BRID	Wed, Mar 16, 1988	3.26	3.26	3.26	3.26
405	NASDAQ	BRID	Tue, Mar 15, 1988	3.14	3.14	3.12	3.14
404	NASDAQ	BRID	Mon, Mar 14, 1988	2.94	3.26	2.94	3.26
403	NASDAQ	BRID	Fri, Mar 11, 1988	3.12	3.12	2.82	2.94
402	NASDAQ	BRID	Thu, Mar 10, 1988	3.18	3.18	3.18	3.18
401	NASDAQ	BRID	Wed, Mar 9, 1988	3.26	3.26	3.26	3.26
400	NASDAQ	BRID	Tue, Mar 8, 1988	3.12	3.49	3.12	3.12
399	NASDAQ	BRID	Mon, Mar 7, 1988	3.06	3.06	2.98	2.98
398	NASDAQ	BRID	Fri, Mar 4, 1988	3.49	3.49	3.49	3.49
397	NASDAQ	BRID	Wed, Mar 2, 1988	3.06	3.06	3.06	3.06
396	NASDAQ	BRID	Tue, Mar 1, 1988	3.26	3.26	3.18	3.18
395	NASDAQ	BRID	Mon, Feb 29, 1988	3.49	3.49	3.49	3.49
394	NASDAQ	BRID	Wed, Feb 24, 1988	3.18	3.18	3.12	3.12
393	NASDAQ	BRID	Mon, Feb 22, 1988	3.29	3.34	3.29	3.29
392	NASDAQ	BRID	Fri, Feb 19, 1988	3.49	3.49	3.29	3.29
391	NASDAQ	BRID	Thu, Feb 18, 1988	3.49	3.49	3.49	3.49
390	NASDAQ	BRID	Wed, Feb 17, 1988	3.26	3.26	3.26	3.26
389	NASDAQ	BRID	Tue, Feb 16, 1988	3.26	3.26	3.26	3.26
388	NASDAQ	BRID	Fri, Feb 12, 1988	3.26	3.35	3.26	3.35
387	NASDAQ	BRID	Thu, Feb 11, 1988	3.35	3.35	3.18	3.18
386	NASDAQ	BRID	Tue, Feb 9, 1988	3.43	3.49	3.43	3.49
385	NASDAQ	BRID	Mon, Feb 8, 1988	3.43	3.66	3.43	3.43
384	NASDAQ	BRID	Fri, Feb 5, 1988	3.55	3.66	3.29	3.29
383	NASDAQ	BRID	Wed, Feb 3, 1988	3.55	3.55	3.55	3.55
382	NASDAQ	BRID	Tue, Feb 2, 1988	3.55	3.66	3.55	3.55
381	NASDAQ	BRID	Mon, Feb 1, 1988	3.18	3.73	3.18	3.49
380	NASDAQ	BRID	Fri, Jan 29, 1988	3.06	3.18	3.06	3.12
379	NASDAQ	BRID	Thu, Jan 28, 1988	3.06	3.12	3.06	3.06
378	NASDAQ	BRID	Wed, Jan 27, 1988	3.12	3.12	3.06	3.06
377	NASDAQ	BRID	Tue, Jan 26, 1988	2.98	3.26	2.94	3.18
376	NASDAQ	BRID	Mon, Jan 25, 1988	2.98	2.98	2.98	2.98
375	NASDAQ	BRID	Fri, Jan 22, 1988	3.43	3.43	3.43	3.43
374	NASDAQ	BRID	Tue, Jan 19, 1988	3.55	3.55	3.55	3.55
373	NASDAQ	BRID	Fri, Jan 15, 1988	3.18	3.66	3.18	3.18
372	NASDAQ	BRID	Tue, Jan 12, 1988	3.43	3.55	3.18	3.18
371	NASDAQ	BRID	Mon, Jan 11, 1988	3.60	3.66	3.06	3.43
370	NASDAQ	BRID	Fri, Jan 8, 1988	3.49	3.60	3.35	3.60
369	NASDAQ	BRID	Thu, Jan 7, 1988	3.49	3.49	3.49	3.49
368	NASDAQ	BRID	Wed, Jan 6, 1988	3.60	3.92	2.98	3.55
367	NASDAQ	BRID	Tue, Jan 5, 1988	3.55	3.92	3.55	3.60
366	NASDAQ	BRID	Mon, Jan 4, 1988	3.00	3.12	2.91	2.98
365	NASDAQ	BRID	Thu, Dec 31, 1987	2.87	3.00	2.63	3.00
364	NASDAQ	BRID	Wed, Dec 30, 1987	2.81	2.87	2.77	2.87
363	NASDAQ	BRID	Tue, Dec 29, 1987	2.77	2.81	2.69	2.81
362	NASDAQ	BRID	Mon, Dec 28, 1987	2.77	2.95	2.69	2.77
361	NASDAQ	BRID	Thu, Dec 24, 1987	2.77	2.77	2.77	2.77
360	NASDAQ	BRID	Wed, Dec 23, 1987	2.74	2.87	2.69	2.69
359	NASDAQ	BRID	Tue, Dec 22, 1987	2.69	2.77	2.61	2.74
358	NASDAQ	BRID	Mon, Dec 21, 1987	2.87	2.87	2.69	2.69
357	NASDAQ	BRID	Fri, Dec 18, 1987	2.87	2.87	2.87	2.87
356	NASDAQ	BRID	Thu, Dec 17, 1987	2.77	2.95	2.69	2.69
355	NASDAQ	BRID	Tue, Dec 15, 1987	2.77	2.77	2.77	2.77
354	NASDAQ	BRID	Mon, Dec 14, 1987	2.81	2.91	2.81	2.87
353	NASDAQ	BRID	Fri, Dec 11, 1987	2.81	2.81	2.81	2.81
352	NASDAQ	BRID	Thu, Dec 10, 1987	2.81	2.98	2.81	2.98
351	NASDAQ	BRID	Wed, Dec 9, 1987	2.61	2.61	2.61	2.61
350	NASDAQ	BRID	Mon, Dec 7, 1987	2.87	2.98	2.87	2.98
349	NASDAQ	BRID	Fri, Dec 4, 1987	2.74	2.87	2.74	2.87
348	NASDAQ	BRID	Thu, Dec 3, 1987	2.74	2.74	2.74	2.74
347	NASDAQ	BRID	Wed, Dec 2, 1987	2.74	2.74	2.74	2.74
346	NASDAQ	BRID	Tue, Dec 1, 1987	2.81	2.98	2.74	2.74
345	NASDAQ	BRID	Mon, Nov 30, 1987	2.81	2.81	2.74	2.81
344	NASDAQ	BRID	Wed, Nov 25, 1987	3.06	3.06	3.06	3.06
343	NASDAQ	BRID	Tue, Nov 24, 1987	2.98	2.98	2.98	2.98
342	NASDAQ	BRID	Mon, Nov 23, 1987	2.95	3.00	2.74	2.74
341	NASDAQ	BRID	Fri, Nov 20, 1987	2.81	2.95	2.74	2.95
340	NASDAQ	BRID	Thu, Nov 19, 1987	2.87	2.87	2.81	2.81
339	NASDAQ	BRID	Wed, Nov 18, 1987	3.00	3.00	3.00	3.00
338	NASDAQ	BRID	Tue, Nov 17, 1987	3.12	3.12	2.77	2.87
337	NASDAQ	BRID	Mon, Nov 16, 1987	2.87	3.12	2.87	3.12
336	NASDAQ	BRID	Fri, Nov 13, 1987	2.77	2.77	2.52	2.52
335	NASDAQ	BRID	Thu, Nov 12, 1987	2.44	2.77	2.40	2.77
334	NASDAQ	BRID	Wed, Nov 11, 1987	2.63	2.77	2.40	2.44
333	NASDAQ	BRID	Tue, Nov 10, 1987	2.69	2.77	2.61	2.63
332	NASDAQ	BRID	Mon, Nov 9, 1987	2.77	2.98	2.63	2.69
331	NASDAQ	BRID	Fri, Nov 6, 1987	2.77	2.98	2.77	2.77
330	NASDAQ	BRID	Thu, Nov 5, 1987	2.69	2.69	2.69	2.69
329	NASDAQ	BRID	Wed, Nov 4, 1987	2.61	2.81	2.44	2.63
328	NASDAQ	BRID	Tue, Nov 3, 1987	2.77	2.95	2.56	2.61
327	NASDAQ	BRID	Mon, Nov 2, 1987	2.77	2.81	2.77	2.77
326	NASDAQ	BRID	Fri, Oct 30, 1987	2.20	2.50	2.20	2.25
325	NASDAQ	BRID	Thu, Oct 29, 1987	1.62	1.96	1.62	1.96
324	NASDAQ	BRID	Wed, Oct 28, 1987	1.88	1.88	1.62	1.62
323	NASDAQ	BRID	Tue, Oct 27, 1987	1.81	1.88	1.62	1.88
322	NASDAQ	BRID	Mon, Oct 26, 1987	1.62	1.88	1.62	1.81
321	NASDAQ	BRID	Fri, Oct 23, 1987	1.62	1.62	1.62	1.62
320	NASDAQ	BRID	Thu, Oct 22, 1987	1.62	2.03	1.62	1.62
319	NASDAQ	BRID	Wed, Oct 21, 1987	1.81	1.81	1.40	1.40
318	NASDAQ	BRID	Tue, Oct 20, 1987	2.03	2.11	1.59	1.81
317	NASDAQ	BRID	Mon, Oct 19, 1987	2.11	2.52	2.03	2.03
316	NASDAQ	BRID	Fri, Oct 16, 1987	2.25	2.44	2.11	2.11
315	NASDAQ	BRID	Thu, Oct 15, 1987	2.25	2.25	2.25	2.25
314	NASDAQ	BRID	Wed, Oct 14, 1987	2.56	2.61	2.44	2.44
313	NASDAQ	BRID	Tue, Oct 13, 1987	2.35	2.56	2.29	2.56
312	NASDAQ	BRID	Mon, Oct 12, 1987	2.56	2.56	2.35	2.35
311	NASDAQ	BRID	Fri, Oct 9, 1987	2.56	2.56	2.56	2.56
310	NASDAQ	BRID	Thu, Oct 8, 1987	2.56	2.63	2.25	2.44
309	NASDAQ	BRID	Wed, Oct 7, 1987	2.98	2.98	2.56	2.56
308	NASDAQ	BRID	Tue, Oct 6, 1987	2.77	3.12	2.69	3.00
307	NASDAQ	BRID	Mon, Oct 5, 1987	3.00	3.12	2.77	2.77
306	NASDAQ	BRID	Thu, Oct 1, 1987	3.12	3.17	2.81	3.00
305	NASDAQ	BRID	Tue, Sep 29, 1987	3.12	3.12	3.12	3.12
304	NASDAQ	BRID	Mon, Sep 28, 1987	3.12	3.17	2.81	3.17
303	NASDAQ	BRID	Fri, Sep 25, 1987	3.06	3.12	2.81	3.12
302	NASDAQ	BRID	Thu, Sep 24, 1987	3.12	3.12	2.95	3.06
301	NASDAQ	BRID	Wed, Sep 23, 1987	3.12	3.35	3.12	3.35
300	NASDAQ	BRID	Tue, Sep 22, 1987	2.77	3.26	2.77	3.08
299	NASDAQ	BRID	Mon, Sep 21, 1987	2.69	3.14	2.69	2.77
298	NASDAQ	BRID	Fri, Sep 18, 1987	2.69	2.69	2.69	2.69
297	NASDAQ	BRID	Thu, Sep 17, 1987	2.33	2.69	2.29	2.44
296	NASDAQ	BRID	Tue, Sep 15, 1987	2.33	2.33	2.33	2.33
295	NASDAQ	BRID	Mon, Sep 14, 1987	2.33	2.33	2.33	2.33
294	NASDAQ	BRID	Wed, Sep 9, 1987	2.33	2.33	2.33	2.33
293	NASDAQ	BRID	Tue, Sep 8, 1987	2.29	2.29	2.29	2.29
292	NASDAQ	BRID	Fri, Sep 4, 1987	2.44	2.44	2.35	2.35
291	NASDAQ	BRID	Thu, Sep 3, 1987	2.50	2.50	2.50	2.50
290	NASDAQ	BRID	Wed, Sep 2, 1987	2.61	2.65	2.52	2.52
289	NASDAQ	BRID	Tue, Sep 1, 1987	2.61	2.61	2.61	2.61
288	NASDAQ	BRID	Fri, Aug 28, 1987	2.61	2.69	2.61	2.61
287	NASDAQ	BRID	Thu, Aug 27, 1987	2.46	2.61	2.44	2.61
286	NASDAQ	BRID	Wed, Aug 26, 1987	2.44	2.50	2.44	2.46
285	NASDAQ	BRID	Tue, Aug 25, 1987	2.61	2.61	2.44	2.44
284	NASDAQ	BRID	Mon, Aug 24, 1987	2.81	2.87	2.52	2.61
283	NASDAQ	BRID	Fri, Aug 21, 1987	2.69	2.81	2.61	2.81
282	NASDAQ	BRID	Thu, Aug 20, 1987	2.69	3.06	2.69	2.69
281	NASDAQ	BRID	Wed, Aug 19, 1987	2.95	2.95	2.69	2.69
280	NASDAQ	BRID	Tue, Aug 18, 1987	2.98	2.98	2.81	2.95
279	NASDAQ	BRID	Mon, Aug 17, 1987	2.98	2.98	2.98	2.98
278	NASDAQ	BRID	Fri, Aug 14, 1987	3.12	3.26	2.95	3.17
277	NASDAQ	BRID	Thu, Aug 13, 1987	3.26	3.26	2.81	3.12
276	NASDAQ	BRID	Wed, Aug 12, 1987	2.95	3.43	2.87	3.35
275	NASDAQ	BRID	Tue, Aug 11, 1987	2.63	3.06	2.63	2.95
274	NASDAQ	BRID	Mon, Aug 10, 1987	2.35	2.69	2.29	2.44
273	NASDAQ	BRID	Fri, Aug 7, 1987	2.35	2.35	2.35	2.35
272	NASDAQ	BRID	Wed, Aug 5, 1987	2.29	2.29	2.29	2.29
271	NASDAQ	BRID	Tue, Aug 4, 1987	2.07	2.25	2.03	2.25
270	NASDAQ	BRID	Mon, Aug 3, 1987	2.07	2.07	2.07	2.07
269	NASDAQ	BRID	Fri, Jul 31, 1987	2.07	2.07	2.07	2.07
268	NASDAQ	BRID	Thu, Jul 30, 1987	2.25	2.25	2.25	2.25
267	NASDAQ	BRID	Tue, Jul 28, 1987	2.29	2.29	2.11	2.11
266	NASDAQ	BRID	Mon, Jul 27, 1987	2.29	2.29	2.29	2.29
265	NASDAQ	BRID	Fri, Jul 24, 1987	2.01	2.01	2.01	2.01
264	NASDAQ	BRID	Thu, Jul 23, 1987	2.00	2.01	2.00	2.01
263	NASDAQ	BRID	Wed, Jul 22, 1987	1.96	2.03	1.96	1.96
262	NASDAQ	BRID	Mon, Jul 20, 1987	2.00	2.00	1.90	1.90
261	NASDAQ	BRID	Fri, Jul 17, 1987	2.00	2.03	2.00	2.00
260	NASDAQ	BRID	Thu, Jul 16, 1987	1.90	1.90	1.90	1.90
259	NASDAQ	BRID	Fri, Jul 10, 1987	1.70	2.00	1.70	1.70
258	NASDAQ	BRID	Thu, Jul 9, 1987	1.70	1.88	1.70	1.70
257	NASDAQ	BRID	Thu, Jul 2, 1987	1.75	2.03	1.70	1.70
256	NASDAQ	BRID	Wed, Jul 1, 1987	1.75	2.03	1.75	1.75
255	NASDAQ	BRID	Mon, Jun 29, 1987	1.81	2.03	1.62	1.75
254	NASDAQ	BRID	Thu, Jun 25, 1987	1.70	1.88	1.70	1.81
253	NASDAQ	BRID	Wed, Jun 24, 1987	1.59	1.96	1.55	1.70
252	NASDAQ	BRID	Tue, Jun 23, 1987	1.55	1.81	1.55	1.59
251	NASDAQ	BRID	Tue, Jun 16, 1987	1.25	1.45	1.22	1.45
250	NASDAQ	BRID	Mon, Jun 15, 1987	1.25	1.25	1.25	1.25
249	NASDAQ	BRID	Wed, Jun 10, 1987	1.59	1.59	1.59	1.59
248	NASDAQ	BRID	Thu, Jun 4, 1987	1.32	1.32	1.32	1.32
247	NASDAQ	BRID	Tue, Jun 2, 1987	1.59	1.59	1.59	1.59
246	NASDAQ	BRID	Mon, Jun 1, 1987	1.59	1.59	1.59	1.59
245	NASDAQ	BRID	Thu, May 28, 1987	1.42	1.45	1.22	1.40
244	NASDAQ	BRID	Wed, May 27, 1987	1.42	1.42	1.42	1.42
243	NASDAQ	BRID	Tue, May 26, 1987	1.12	1.25	1.12	1.25
242	NASDAQ	BRID	Mon, May 4, 1987	1.01	1.01	1.01	1.01
241	NASDAQ	BRID	Tue, Apr 28, 1987	1.06	1.06	1.06	1.06
240	NASDAQ	BRID	Tue, Apr 21, 1987	1.25	1.25	1.25	1.25
239	NASDAQ	BRID	Mon, Apr 20, 1987	1.25	1.25	1.25	1.25
238	NASDAQ	BRID	Thu, Apr 16, 1987	1.06	1.06	1.01	1.01
237	NASDAQ	BRID	Tue, Apr 14, 1987	1.18	1.25	1.12	1.18
236	NASDAQ	BRID	Fri, Apr 10, 1987	1.18	1.18	1.18	1.18
235	NASDAQ	BRID	Thu, Apr 9, 1987	1.18	1.18	1.18	1.18
234	NASDAQ	BRID	Thu, Apr 2, 1987	1.22	1.42	1.22	1.22
233	NASDAQ	BRID	Mon, Mar 30, 1987	1.22	1.22	1.18	1.18
232	NASDAQ	BRID	Fri, Mar 27, 1987	1.22	1.22	1.22	1.22
231	NASDAQ	BRID	Thu, Mar 26, 1987	1.22	1.25	1.14	1.22
230	NASDAQ	BRID	Wed, Mar 25, 1987	1.01	1.22	0.97	1.22
229	NASDAQ	BRID	Fri, Mar 20, 1987	1.01	1.01	1.01	1.01
228	NASDAQ	BRID	Wed, Mar 18, 1987	0.97	0.97	0.97	0.97
227	NASDAQ	BRID	Fri, Mar 13, 1987	0.93	0.93	0.93	0.93
226	NASDAQ	BRID	Tue, Mar 10, 1987	0.97	0.97	0.97	0.97
225	NASDAQ	BRID	Mon, Mar 9, 1987	0.97	0.97	0.97	0.97
224	NASDAQ	BRID	Fri, Mar 6, 1987	0.97	0.97	0.97	0.97
223	NASDAQ	BRID	Thu, Mar 5, 1987	1.22	1.22	0.97	0.97
222	NASDAQ	BRID	Wed, Mar 4, 1987	1.01	1.32	0.93	1.32
221	NASDAQ	BRID	Tue, Mar 3, 1987	1.01	1.01	1.01	1.01
220	NASDAQ	BRID	Fri, Feb 13, 1987	1.01	1.01	1.01	1.01
219	NASDAQ	BRID	Thu, Feb 12, 1987	0.93	0.93	0.93	0.93
218	NASDAQ	BRID	Fri, Feb 6, 1987	0.93	0.93	0.93	0.93
217	NASDAQ	BRID	Thu, Feb 5, 1987	0.97	0.97	0.97	0.97
216	NASDAQ	BRID	Wed, Jan 21, 1987	1.01	1.01	0.93	0.93
215	NASDAQ	BRID	Mon, Jan 19, 1987	1.01	1.01	1.01	1.01
214	NASDAQ	BRID	Fri, Jan 16, 1987	0.97	1.06	0.97	0.97
213	NASDAQ	BRID	Wed, Jan 14, 1987	0.93	0.93	0.93	0.93
212	NASDAQ	BRID	Mon, Jan 12, 1987	1.01	1.01	1.01	1.01
211	NASDAQ	BRID	Fri, Jan 9, 1987	1.01	1.01	1.01	1.01
210	NASDAQ	BRID	Thu, Jan 8, 1987	0.97	0.97	0.97	0.97
209	NASDAQ	BRID	Wed, Jan 7, 1987	0.93	0.93	0.93	0.93
208	NASDAQ	BRID	Mon, Jan 5, 1987	0.97	0.97	0.97	0.97
207	NASDAQ	BRID	Fri, Jan 2, 1987	0.93	0.93	0.93	0.93
206	NASDAQ	BRID	Wed, Dec 31, 1986	0.93	0.93	0.93	0.93
205	NASDAQ	BRID	Mon, Dec 29, 1986	0.97	0.97	0.97	0.97
204	NASDAQ	BRID	Wed, Dec 24, 1986	1.01	1.01	0.93	0.97
203	NASDAQ	BRID	Tue, Dec 23, 1986	1.01	1.01	0.93	1.01
202	NASDAQ	BRID	Wed, Dec 17, 1986	0.97	1.12	0.97	1.12
201	NASDAQ	BRID	Wed, Dec 10, 1986	0.93	0.93	0.93	0.93
200	NASDAQ	BRID	Mon, Dec 1, 1986	0.97	0.97	0.97	0.97
199	NASDAQ	BRID	Tue, Nov 25, 1986	0.93	0.93	0.93	0.93
198	NASDAQ	BRID	Mon, Nov 24, 1986	1.01	1.01	1.01	1.01
197	NASDAQ	BRID	Tue, Nov 18, 1986	0.93	0.93	0.93	0.93
196	NASDAQ	BRID	Tue, Nov 4, 1986	0.89	0.97	0.89	0.97
195	NASDAQ	BRID	Fri, Oct 31, 1986	0.89	0.89	0.89	0.89
194	NASDAQ	BRID	Mon, Oct 27, 1986	0.89	1.06	0.80	1.06
193	NASDAQ	BRID	Fri, Oct 24, 1986	0.89	0.89	0.89	0.89
192	NASDAQ	BRID	Thu, Oct 9, 1986	0.89	0.89	0.89	0.89
191	NASDAQ	BRID	Wed, Oct 8, 1986	0.93	0.93	0.89	0.89
190	NASDAQ	BRID	Mon, Oct 6, 1986	1.06	1.06	1.06	1.06
189	NASDAQ	BRID	Fri, Oct 3, 1986	1.01	1.01	1.01	1.01
188	NASDAQ	BRID	Thu, Oct 2, 1986	0.91	0.91	0.91	0.91
187	NASDAQ	BRID	Mon, Sep 22, 1986	1.08	1.08	1.08	1.08
186	NASDAQ	BRID	Thu, Sep 11, 1986	0.93	0.93	0.93	0.93
185	NASDAQ	BRID	Thu, Sep 4, 1986	1.08	1.08	1.08	1.08
184	NASDAQ	BRID	Fri, Aug 29, 1986	1.08	1.08	1.08	1.08
183	NASDAQ	BRID	Fri, Aug 22, 1986	0.97	1.12	0.89	1.12
182	NASDAQ	BRID	Thu, Aug 21, 1986	0.97	0.97	0.97	0.97
181	NASDAQ	BRID	Wed, Aug 13, 1986	0.97	0.97	0.97	0.97
180	NASDAQ	BRID	Thu, Jul 31, 1986	1.06	1.06	1.06	1.06
179	NASDAQ	BRID	Fri, Jul 25, 1986	1.06	1.06	1.06	1.06
178	NASDAQ	BRID	Wed, Jul 23, 1986	0.97	1.06	0.97	1.01
177	NASDAQ	BRID	Tue, Jul 22, 1986	0.97	0.97	0.97	0.97
176	NASDAQ	BRID	Fri, Jul 18, 1986	0.97	0.97	0.97	0.97
175	NASDAQ	BRID	Thu, Jul 17, 1986	0.97	0.97	0.97	0.97
174	NASDAQ	BRID	Fri, Jul 11, 1986	1.08	1.08	1.08	1.08
173	NASDAQ	BRID	Thu, Jul 10, 1986	0.97	0.97	0.97	0.97
172	NASDAQ	BRID	Tue, Jul 8, 1986	1.08	1.08	0.97	1.08
171	NASDAQ	BRID	Mon, Jun 30, 1986	0.97	1.08	0.97	1.08
170	NASDAQ	BRID	Tue, Jun 24, 1986	0.97	0.97	0.97	0.97
169	NASDAQ	BRID	Thu, Jun 19, 1986	0.97	0.97	0.97	0.97
168	NASDAQ	BRID	Tue, Jun 17, 1986	1.08	1.08	0.97	1.01
167	NASDAQ	BRID	Wed, Jun 11, 1986	1.08	1.08	1.08	1.08
166	NASDAQ	BRID	Tue, Jun 10, 1986	0.93	0.93	0.93	0.93
165	NASDAQ	BRID	Mon, Jun 9, 1986	0.93	1.08	0.93	1.08
164	NASDAQ	BRID	Fri, Jun 6, 1986	0.93	0.93	0.93	0.93
163	NASDAQ	BRID	Thu, May 29, 1986	0.93	0.93	0.93	0.93
162	NASDAQ	BRID	Wed, May 28, 1986	0.93	0.93	0.93	0.93
161	NASDAQ	BRID	Fri, May 23, 1986	0.93	0.97	0.93	0.93
160	NASDAQ	BRID	Thu, May 22, 1986	0.93	0.93	0.93	0.93
159	NASDAQ	BRID	Tue, May 20, 1986	0.93	0.93	0.93	0.93
158	NASDAQ	BRID	Thu, May 8, 1986	0.93	0.93	0.93	0.93
157	NASDAQ	BRID	Tue, May 6, 1986	0.93	0.93	0.93	0.93
156	NASDAQ	BRID	Fri, Apr 25, 1986	0.93	0.93	0.93	0.93
155	NASDAQ	BRID	Thu, Apr 24, 1986	0.93	0.93	0.93	0.93
154	NASDAQ	BRID	Wed, Apr 23, 1986	1.06	1.06	1.06	1.06
153	NASDAQ	BRID	Mon, Apr 14, 1986	0.97	0.97	0.97	0.97
152	NASDAQ	BRID	Fri, Apr 11, 1986	1.06	1.06	1.06	1.06
151	NASDAQ	BRID	Thu, Apr 10, 1986	1.06	1.06	1.06	1.06
150	NASDAQ	BRID	Wed, Apr 9, 1986	0.93	1.06	0.93	1.06
149	NASDAQ	BRID	Tue, Apr 8, 1986	0.93	0.93	0.93	0.93
148	NASDAQ	BRID	Mon, Apr 7, 1986	1.12	1.12	0.97	1.08
147	NASDAQ	BRID	Fri, Apr 4, 1986	1.18	1.18	1.08	1.12
146	NASDAQ	BRID	Thu, Apr 3, 1986	1.08	1.25	1.01	1.25
145	NASDAQ	BRID	Wed, Apr 2, 1986	0.97	1.08	0.97	1.08
144	NASDAQ	BRID	Tue, Apr 1, 1986	0.78	0.89	0.78	0.86
143	NASDAQ	BRID	Mon, Mar 31, 1986	0.78	0.78	0.69	0.78
142	NASDAQ	BRID	Tue, Mar 25, 1986	0.78	0.78	0.78	0.78
141	NASDAQ	BRID	Mon, Mar 24, 1986	0.93	0.93	0.93	0.93
140	NASDAQ	BRID	Tue, Mar 18, 1986	0.78	0.78	0.78	0.78
139	NASDAQ	BRID	Mon, Mar 17, 1986	0.93	0.93	0.93	0.93
138	NASDAQ	BRID	Wed, Mar 12, 1986	0.93	0.93	0.93	0.93
137	NASDAQ	BRID	Fri, Mar 7, 1986	0.76	0.76	0.76	0.76
136	NASDAQ	BRID	Tue, Mar 4, 1986	0.76	0.76	0.76	0.76
135	NASDAQ	BRID	Thu, Feb 27, 1986	0.76	0.76	0.76	0.76
134	NASDAQ	BRID	Mon, Feb 24, 1986	0.69	0.69	0.69	0.69
133	NASDAQ	BRID	Fri, Feb 21, 1986	0.93	0.93	0.93	0.93
132	NASDAQ	BRID	Wed, Feb 19, 1986	0.69	0.69	0.69	0.69
131	NASDAQ	BRID	Fri, Feb 7, 1986	0.69	0.93	0.69	0.69
130	NASDAQ	BRID	Tue, Feb 4, 1986	0.69	0.69	0.69	0.69
129	NASDAQ	BRID	Mon, Feb 3, 1986	0.69	0.69	0.69	0.69
128	NASDAQ	BRID	Wed, Jan 29, 1986	0.93	0.93	0.93	0.93
127	NASDAQ	BRID	Mon, Jan 27, 1986	0.93	0.93	0.93	0.93
126	NASDAQ	BRID	Wed, Jan 22, 1986	0.69	0.69	0.69	0.69
125	NASDAQ	BRID	Tue, Jan 21, 1986	0.93	0.93	0.93	0.93
124	NASDAQ	BRID	Tue, Jan 14, 1986	0.76	0.76	0.76	0.76
123	NASDAQ	BRID	Mon, Jan 13, 1986	0.69	0.69	0.69	0.69
122	NASDAQ	BRID	Mon, Jan 6, 1986	0.69	0.93	0.69	0.93
121	NASDAQ	BRID	Thu, Jan 2, 1986	0.69	0.69	0.69	0.69
120	NASDAQ	BRID	Fri, Dec 27, 1985	0.69	0.69	0.69	0.69
119	NASDAQ	BRID	Mon, Dec 23, 1985	0.69	0.69	0.69	0.69
118	NASDAQ	BRID	Mon, Dec 16, 1985	0.69	0.69	0.69	0.69
117	NASDAQ	BRID	Fri, Dec 13, 1985	0.69	0.69	0.69	0.69
116	NASDAQ	BRID	Mon, Dec 9, 1985	0.76	0.76	0.76	0.76
115	NASDAQ	BRID	Wed, Nov 27, 1985	0.93	0.93	0.93	0.93
114	NASDAQ	BRID	Thu, Nov 21, 1985	0.69	0.69	0.69	0.69
113	NASDAQ	BRID	Wed, Nov 20, 1985	0.76	0.76	0.76	0.76
112	NASDAQ	BRID	Mon, Nov 18, 1985	0.69	0.76	0.69	0.69
111	NASDAQ	BRID	Tue, Nov 12, 1985	0.69	0.69	0.69	0.69
110	NASDAQ	BRID	Wed, Nov 6, 1985	0.69	0.69	0.69	0.69
109	NASDAQ	BRID	Fri, Oct 18, 1985	0.76	0.76	0.76	0.76
108	NASDAQ	BRID	Wed, Oct 16, 1985	0.76	0.76	0.76	0.76
107	NASDAQ	BRID	Tue, Oct 15, 1985	0.76	0.76	0.76	0.76
106	NASDAQ	BRID	Mon, Oct 14, 1985	0.76	0.76	0.76	0.76
105	NASDAQ	BRID	Thu, Oct 10, 1985	0.78	0.78	0.78	0.78
104	NASDAQ	BRID	Mon, Oct 7, 1985	0.76	0.76	0.76	0.76
103	NASDAQ	BRID	Tue, Oct 1, 1985	0.78	0.78	0.78	0.78
102	NASDAQ	BRID	Thu, Sep 26, 1985	0.78	0.78	0.78	0.78
101	NASDAQ	BRID	Tue, Sep 24, 1985	0.78	0.78	0.78	0.78
100	NASDAQ	BRID	Fri, Sep 20, 1985	0.78	0.78	0.78	0.78
99	NASDAQ	BRID	Thu, Sep 19, 1985	0.78	0.78	0.78	0.78
98	NASDAQ	BRID	Thu, Sep 12, 1985	0.78	0.78	0.78	0.78
97	NASDAQ	BRID	Tue, Sep 10, 1985	0.76	0.76	0.76	0.76
96	NASDAQ	BRID	Mon, Sep 9, 1985	0.76	0.76	0.76	0.76
95	NASDAQ	BRID	Fri, Sep 6, 1985	0.78	0.78	0.78	0.78
94	NASDAQ	BRID	Thu, Sep 5, 1985	0.78	0.78	0.76	0.76
93	NASDAQ	BRID	Wed, Sep 4, 1985	0.78	0.80	0.78	0.78
92	NASDAQ	BRID	Wed, Aug 28, 1985	0.66	0.66	0.66	0.66
91	NASDAQ	BRID	Tue, Aug 27, 1985	0.66	0.66	0.66	0.66
90	NASDAQ	BRID	Thu, Aug 22, 1985	0.66	0.66	0.66	0.66
89	NASDAQ	BRID	Wed, Aug 14, 1985	0.66	0.66	0.66	0.66
88	NASDAQ	BRID	Fri, Aug 9, 1985	0.66	0.66	0.66	0.66
87	NASDAQ	BRID	Thu, Aug 8, 1985	0.66	0.66	0.66	0.66
86	NASDAQ	BRID	Wed, Aug 7, 1985	0.66	0.66	0.66	0.66
85	NASDAQ	BRID	Mon, Aug 5, 1985	0.66	0.66	0.66	0.66
84	NASDAQ	BRID	Fri, Aug 2, 1985	0.66	0.66	0.66	0.66
83	NASDAQ	BRID	Thu, Aug 1, 1985	0.66	0.66	0.66	0.66
82	NASDAQ	BRID	Mon, Jul 29, 1985	0.66	0.66	0.66	0.66
81	NASDAQ	BRID	Thu, Jul 25, 1985	0.66	0.66	0.66	0.66
80	NASDAQ	BRID	Tue, Jul 23, 1985	0.66	0.66	0.66	0.66
79	NASDAQ	BRID	Fri, Jul 19, 1985	0.66	0.66	0.66	0.66
78	NASDAQ	BRID	Thu, Jul 18, 1985	0.66	0.66	0.66	0.66
77	NASDAQ	BRID	Tue, Jul 16, 1985	0.66	0.66	0.66	0.66
76	NASDAQ	BRID	Mon, Jul 8, 1985	0.66	0.66	0.66	0.66
75	NASDAQ	BRID	Wed, Jul 3, 1985	0.60	0.60	0.60	0.60
74	NASDAQ	BRID	Fri, Jun 28, 1985	0.60	0.60	0.60	0.60
73	NASDAQ	BRID	Mon, Jun 24, 1985	0.66	0.66	0.66	0.66
72	NASDAQ	BRID	Thu, Jun 20, 1985	0.66	0.66	0.66	0.66
71	NASDAQ	BRID	Thu, Jun 13, 1985	0.60	0.60	0.60	0.60
70	NASDAQ	BRID	Mon, Jun 10, 1985	0.60	0.60	0.60	0.60
69	NASDAQ	BRID	Tue, Jun 4, 1985	0.62	0.62	0.62	0.62
68	NASDAQ	BRID	Mon, Jun 3, 1985	0.66	0.66	0.66	0.66
67	NASDAQ	BRID	Fri, May 31, 1985	0.66	0.66	0.66	0.66
66	NASDAQ	BRID	Thu, May 30, 1985	0.66	0.66	0.66	0.66
65	NASDAQ	BRID	Tue, May 28, 1985	0.66	0.66	0.66	0.66
64	NASDAQ	BRID	Thu, May 23, 1985	0.66	0.66	0.66	0.66
63	NASDAQ	BRID	Wed, May 22, 1985	0.66	0.66	0.66	0.66
62	NASDAQ	BRID	Tue, May 21, 1985	0.62	0.62	0.62	0.62
61	NASDAQ	BRID	Mon, May 20, 1985	0.62	0.62	0.62	0.62
60	NASDAQ	BRID	Fri, May 17, 1985	0.66	0.66	0.66	0.66
59	NASDAQ	BRID	Thu, May 16, 1985	0.66	0.66	0.66	0.66
58	NASDAQ	BRID	Wed, May 15, 1985	0.66	0.66	0.66	0.66
57	NASDAQ	BRID	Tue, May 14, 1985	0.66	0.66	0.66	0.66
56	NASDAQ	BRID	Mon, May 13, 1985	0.66	0.66	0.66	0.66
55	NASDAQ	BRID	Fri, May 10, 1985	0.66	0.66	0.66	0.66
54	NASDAQ	BRID	Thu, May 9, 1985	0.66	0.66	0.66	0.66
53	NASDAQ	BRID	Wed, May 8, 1985	0.66	0.66	0.66	0.66
52	NASDAQ	BRID	Tue, May 7, 1985	0.66	0.66	0.66	0.66
51	NASDAQ	BRID	Mon, May 6, 1985	0.66	0.66	0.66	0.66
50	NASDAQ	BRID	Wed, May 1, 1985	0.66	0.66	0.66	0.66
49	NASDAQ	BRID	Tue, Apr 30, 1985	0.66	0.66	0.66	0.66
48	NASDAQ	BRID	Fri, Apr 26, 1985	0.66	0.66	0.66	0.66
47	NASDAQ	BRID	Tue, Apr 23, 1985	0.66	0.66	0.66	0.66
46	NASDAQ	BRID	Mon, Apr 22, 1985	0.66	0.66	0.66	0.66
45	NASDAQ	BRID	Fri, Apr 19, 1985	0.66	0.66	0.66	0.66
44	NASDAQ	BRID	Thu, Apr 18, 1985	0.66	0.66	0.66	0.66
43	NASDAQ	BRID	Mon, Apr 15, 1985	0.66	0.66	0.66	0.66
42	NASDAQ	BRID	Fri, Apr 12, 1985	0.66	0.66	0.66	0.66
41	NASDAQ	BRID	Thu, Apr 11, 1985	0.66	0.69	0.66	0.66
40	NASDAQ	BRID	Wed, Apr 10, 1985	0.66	0.69	0.66	0.66
39	NASDAQ	BRID	Tue, Apr 9, 1985	0.66	0.69	0.66	0.66
38	NASDAQ	BRID	Mon, Apr 8, 1985	0.66	0.69	0.66	0.66
37	NASDAQ	BRID	Thu, Apr 4, 1985	0.66	0.69	0.66	0.66
36	NASDAQ	BRID	Wed, Apr 3, 1985	0.66	0.69	0.66	0.66
35	NASDAQ	BRID	Mon, Apr 1, 1985	0.66	0.69	0.66	0.66
34	NASDAQ	BRID	Fri, Mar 29, 1985	0.66	0.69	0.66	0.66
33	NASDAQ	BRID	Thu, Mar 28, 1985	0.66	0.69	0.66	0.66
32	NASDAQ	BRID	Wed, Mar 27, 1985	0.66	0.69	0.66	0.66
31	NASDAQ	BRID	Mon, Mar 25, 1985	0.66	0.66	0.66	0.66
30	NASDAQ	BRID	Fri, Mar 22, 1985	0.66	0.66	0.66	0.66
29	NASDAQ	BRID	Wed, Mar 20, 1985	0.66	0.69	0.66	0.66
28	NASDAQ	BRID	Tue, Mar 19, 1985	0.66	0.69	0.66	0.66
27	NASDAQ	BRID	Mon, Mar 18, 1985	0.66	0.69	0.66	0.66
26	NASDAQ	BRID	Fri, Mar 15, 1985	0.66	0.69	0.66	0.66
25	NASDAQ	BRID	Wed, Mar 13, 1985	0.66	0.69	0.66	0.66
24	NASDAQ	BRID	Tue, Mar 12, 1985	0.66	0.69	0.66	0.66
23	NASDAQ	BRID	Mon, Mar 11, 1985	0.66	0.69	0.66	0.66
22	NASDAQ	BRID	Fri, Mar 8, 1985	0.66	0.69	0.66	0.66
21	NASDAQ	BRID	Thu, Mar 7, 1985	0.66	0.69	0.66	0.66
20	NASDAQ	BRID	Tue, Mar 5, 1985	0.62	0.69	0.62	0.62
19	NASDAQ	BRID	Fri, Mar 1, 1985	0.62	0.69	0.62	0.62
18	NASDAQ	BRID	Thu, Feb 28, 1985	0.62	0.69	0.62	0.62
17	NASDAQ	BRID	Wed, Feb 27, 1985	0.62	0.69	0.62	0.62
16	NASDAQ	BRID	Tue, Feb 26, 1985	0.62	0.66	0.62	0.62
15	NASDAQ	BRID	Mon, Feb 25, 1985	0.62	0.66	0.62	0.62
14	NASDAQ	BRID	Fri, Feb 22, 1985	0.62	0.66	0.62	0.62
13	NASDAQ	BRID	Thu, Feb 14, 1985	0.62	0.66	0.62	0.62
12	NASDAQ	BRID	Fri, Feb 8, 1985	0.60	0.66	0.60	0.60
11	NASDAQ	BRID	Wed, Jan 30, 1985	0.60	0.66	0.60	0.60
10	NASDAQ	BRID	Tue, Jan 29, 1985	0.60	0.66	0.60	0.60
9	NASDAQ	BRID	Thu, Jan 24, 1985	0.60	0.66	0.60	0.60
8	NASDAQ	BRID	Mon, Jan 21, 1985	0.60	0.66	0.60	0.60
7	NASDAQ	BRID	Thu, Jan 17, 1985	0.60	0.66	0.60	0.60
6	NASDAQ	BRID	Wed, Jan 16, 1985	0.60	0.66	0.60	0.60
5	NASDAQ	BRID	Tue, Jan 15, 1985	0.60	0.66	0.60	0.60
4	NASDAQ	BRID	Mon, Jan 14, 1985	0.60	0.66	0.60	0.60
3	NASDAQ	BRID	Fri, Jan 11, 1985	0.60	0.66	0.60	0.60
2	NASDAQ	BRID	Fri, Jan 4, 1985	0.58	0.66	0.58	0.58
1	NASDAQ	BRID	Thu, Jan 3, 1985	0.58	0.66	0.58	0.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Bridgford Foods Corp NASDAQ:BRID 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