Bassett Furniture Industries Inc NASDAQ:BSET Historical Prices

Below are the 8000 trading days of historical prices for BSET.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	BSET	Tue, Mar 5, 2024	15.42	15.61	15.33	15.34
7999	NASDAQ	BSET	Mon, Mar 4, 2024	15.66	15.68	15.39	15.50
7998	NASDAQ	BSET	Fri, Mar 1, 2024	15.59	15.82	15.49	15.67
7997	NASDAQ	BSET	Thu, Feb 29, 2024	15.55	15.92	15.39	15.50
7996	NASDAQ	BSET	Wed, Feb 28, 2024	15.87	15.92	15.47	15.50
7995	NASDAQ	BSET	Tue, Feb 27, 2024	15.63	15.96	15.47	15.87
7994	NASDAQ	BSET	Mon, Feb 26, 2024	15.81	15.85	15.50	15.65
7993	NASDAQ	BSET	Fri, Feb 23, 2024	15.62	15.83	15.42	15.80
7992	NASDAQ	BSET	Thu, Feb 22, 2024	15.41	15.84	15.15	15.30
7991	NASDAQ	BSET	Wed, Feb 21, 2024	15.41	15.45	15.36	15.36
7990	NASDAQ	BSET	Tue, Feb 20, 2024	15.20	15.49	15.20	15.36
7989	NASDAQ	BSET	Fri, Feb 16, 2024	15.31	15.31	15.11	15.28
7988	NASDAQ	BSET	Thu, Feb 15, 2024	15.33	15.60	15.18	15.47
7987	NASDAQ	BSET	Wed, Feb 14, 2024	15.33	15.66	15.25	15.57
7986	NASDAQ	BSET	Tue, Feb 13, 2024	15.48	15.77	15.19	15.23
7985	NASDAQ	BSET	Mon, Feb 12, 2024	15.07	15.84	15.07	15.67
7984	NASDAQ	BSET	Fri, Feb 9, 2024	15.34	15.63	15.18	15.18
7983	NASDAQ	BSET	Thu, Feb 8, 2024	15.30	15.60	15.30	15.40
7982	NASDAQ	BSET	Wed, Feb 7, 2024	15.50	15.65	15.32	15.32
7981	NASDAQ	BSET	Tue, Feb 6, 2024	15.50	15.65	15.50	15.50
7980	NASDAQ	BSET	Mon, Feb 5, 2024	15.51	15.89	15.50	15.50
7979	NASDAQ	BSET	Fri, Feb 2, 2024	15.68	15.75	15.58	15.75
7978	NASDAQ	BSET	Thu, Feb 1, 2024	15.60	16.00	15.56	15.89
7977	NASDAQ	BSET	Wed, Jan 31, 2024	15.99	15.99	15.41	15.50
7976	NASDAQ	BSET	Tue, Jan 30, 2024	16.15	16.15	15.61	16.01
7975	NASDAQ	BSET	Mon, Jan 29, 2024	16.15	16.49	15.97	16.15
7974	NASDAQ	BSET	Fri, Jan 26, 2024	15.94	16.47	15.94	16.19
7973	NASDAQ	BSET	Thu, Jan 25, 2024	15.28	16.50	15.28	16.44
7972	NASDAQ	BSET	Wed, Jan 24, 2024	15.40	15.87	15.21	15.30
7971	NASDAQ	BSET	Tue, Jan 23, 2024	15.98	15.98	15.70	15.73
7970	NASDAQ	BSET	Mon, Jan 22, 2024	15.68	16.14	15.55	15.98
7969	NASDAQ	BSET	Fri, Jan 19, 2024	15.39	15.79	15.17	15.77
7968	NASDAQ	BSET	Thu, Jan 18, 2024	15.55	16.15	15.26	15.31
7967	NASDAQ	BSET	Wed, Jan 17, 2024	15.67	15.97	15.49	15.61
7966	NASDAQ	BSET	Tue, Jan 16, 2024	15.95	16.09	15.29	15.71
7965	NASDAQ	BSET	Fri, Jan 12, 2024	15.11	16.00	15.06	15.98
7964	NASDAQ	BSET	Thu, Jan 11, 2024	14.86	15.24	14.63	15.15
7963	NASDAQ	BSET	Wed, Jan 10, 2024	15.00	15.44	14.75	14.86
7962	NASDAQ	BSET	Tue, Jan 9, 2024	15.15	15.28	14.78	15.13
7961	NASDAQ	BSET	Mon, Jan 8, 2024	15.55	15.60	15.11	15.26
7960	NASDAQ	BSET	Fri, Jan 5, 2024	15.39	15.72	15.18	15.34
7959	NASDAQ	BSET	Thu, Jan 4, 2024	15.60	16.00	15.23	15.40
7958	NASDAQ	BSET	Wed, Jan 3, 2024	16.50	16.53	15.60	15.60
7957	NASDAQ	BSET	Tue, Jan 2, 2024	16.48	16.59	16.00	16.48
7956	NASDAQ	BSET	Fri, Dec 29, 2023	16.42	16.80	16.42	16.60
7955	NASDAQ	BSET	Thu, Dec 28, 2023	16.57	16.79	16.51	16.51
7954	NASDAQ	BSET	Wed, Dec 27, 2023	16.27	16.85	16.27	16.85
7953	NASDAQ	BSET	Tue, Dec 26, 2023	16.55	16.55	16.21	16.35
7952	NASDAQ	BSET	Fri, Dec 22, 2023	16.29	16.74	16.05	16.57
7951	NASDAQ	BSET	Thu, Dec 21, 2023	16.14	16.43	16.06	16.18
7950	NASDAQ	BSET	Wed, Dec 20, 2023	15.52	16.38	15.52	16.08
7949	NASDAQ	BSET	Tue, Dec 19, 2023	15.60	16.09	15.41	15.61
7948	NASDAQ	BSET	Mon, Dec 18, 2023	15.38	15.74	15.07	15.63
7947	NASDAQ	BSET	Fri, Dec 15, 2023	16.49	16.60	15.39	15.40
7946	NASDAQ	BSET	Thu, Dec 14, 2023	16.64	16.92	16.40	16.58
7945	NASDAQ	BSET	Wed, Dec 13, 2023	16.56	16.65	16.00	16.29
7944	NASDAQ	BSET	Tue, Dec 12, 2023	17.50	17.56	16.59	16.60
7943	NASDAQ	BSET	Mon, Dec 11, 2023	17.54	17.89	17.29	17.79
7942	NASDAQ	BSET	Fri, Dec 8, 2023	17.70	17.79	17.41	17.79
7941	NASDAQ	BSET	Thu, Dec 7, 2023	17.20	17.78	17.03	17.68
7940	NASDAQ	BSET	Wed, Dec 6, 2023	17.56	17.67	17.25	17.28
7939	NASDAQ	BSET	Tue, Dec 5, 2023	16.76	17.52	16.76	17.41
7938	NASDAQ	BSET	Mon, Dec 4, 2023	16.72	17.37	16.72	17.26
7937	NASDAQ	BSET	Fri, Dec 1, 2023	16.41	16.89	16.41	16.89
7936	NASDAQ	BSET	Thu, Nov 30, 2023	16.64	16.65	16.44	16.52
7935	NASDAQ	BSET	Wed, Nov 29, 2023	16.70	16.86	16.48	16.63
7934	NASDAQ	BSET	Tue, Nov 28, 2023	16.48	16.63	16.08	16.51
7933	NASDAQ	BSET	Mon, Nov 27, 2023	16.74	16.78	16.40	16.41
7932	NASDAQ	BSET	Fri, Nov 24, 2023	16.51	16.64	16.20	16.63
7931	NASDAQ	BSET	Wed, Nov 22, 2023	16.40	16.60	16.35	16.37
7930	NASDAQ	BSET	Tue, Nov 21, 2023	16.32	16.64	15.76	16.30
7929	NASDAQ	BSET	Mon, Nov 20, 2023	16.07	16.42	15.83	16.20
7928	NASDAQ	BSET	Fri, Nov 17, 2023	16.00	16.27	15.02	16.22
7927	NASDAQ	BSET	Thu, Nov 16, 2023	16.28	16.28	15.46	15.90
7926	NASDAQ	BSET	Wed, Nov 15, 2023	16.37	16.48	16.08	16.22
7925	NASDAQ	BSET	Tue, Nov 14, 2023	15.83	16.47	15.83	16.24
7924	NASDAQ	BSET	Mon, Nov 13, 2023	15.55	15.75	14.99	15.57
7923	NASDAQ	BSET	Fri, Nov 10, 2023	15.60	15.83	15.09	15.59
7922	NASDAQ	BSET	Thu, Nov 9, 2023	15.70	15.94	15.13	15.58
7921	NASDAQ	BSET	Wed, Nov 8, 2023	16.08	16.22	15.29	15.29
7920	NASDAQ	BSET	Tue, Nov 7, 2023	16.58	16.60	15.92	15.92
7919	NASDAQ	BSET	Mon, Nov 6, 2023	16.20	16.83	15.72	16.63
7918	NASDAQ	BSET	Fri, Nov 3, 2023	16.03	16.40	15.65	16.30
7917	NASDAQ	BSET	Thu, Nov 2, 2023	15.54	15.99	15.49	15.88
7916	NASDAQ	BSET	Wed, Nov 1, 2023	15.29	15.77	15.16	15.54
7915	NASDAQ	BSET	Tue, Oct 31, 2023	15.01	15.39	14.89	15.39
7914	NASDAQ	BSET	Mon, Oct 30, 2023	15.00	15.11	14.95	15.07
7913	NASDAQ	BSET	Fri, Oct 27, 2023	15.02	15.07	14.94	14.94
7912	NASDAQ	BSET	Thu, Oct 26, 2023	15.01	15.01	14.90	14.94
7911	NASDAQ	BSET	Wed, Oct 25, 2023	15.10	15.15	14.87	15.02
7910	NASDAQ	BSET	Tue, Oct 24, 2023	14.96	15.12	14.88	14.93
7909	NASDAQ	BSET	Mon, Oct 23, 2023	15.14	15.37	14.85	15.02
7908	NASDAQ	BSET	Fri, Oct 20, 2023	15.21	15.21	14.98	15.20
7907	NASDAQ	BSET	Thu, Oct 19, 2023	15.02	15.55	14.98	15.24
7906	NASDAQ	BSET	Wed, Oct 18, 2023	15.05	15.18	14.91	15.00
7905	NASDAQ	BSET	Tue, Oct 17, 2023	15.06	15.19	14.96	15.05
7904	NASDAQ	BSET	Mon, Oct 16, 2023	15.06	15.23	14.82	15.15
7903	NASDAQ	BSET	Fri, Oct 13, 2023	15.00	15.12	14.91	15.06
7902	NASDAQ	BSET	Thu, Oct 12, 2023	15.13	15.27	14.90	15.04
7901	NASDAQ	BSET	Wed, Oct 11, 2023	15.25	15.35	14.96	15.10
7900	NASDAQ	BSET	Tue, Oct 10, 2023	15.01	15.47	14.91	15.22
7899	NASDAQ	BSET	Mon, Oct 9, 2023	14.95	15.15	14.89	14.93
7898	NASDAQ	BSET	Fri, Oct 6, 2023	15.08	15.21	14.98	14.98
7897	NASDAQ	BSET	Thu, Oct 5, 2023	15.00	15.20	14.93	15.20
7896	NASDAQ	BSET	Wed, Oct 4, 2023	14.71	15.25	14.71	15.03
7895	NASDAQ	BSET	Tue, Oct 3, 2023	14.62	15.14	14.50	14.86
7894	NASDAQ	BSET	Mon, Oct 2, 2023	14.08	14.80	14.08	14.70
7893	NASDAQ	BSET	Fri, Sep 29, 2023	14.30	14.65	13.75	14.65
7892	NASDAQ	BSET	Thu, Sep 28, 2023	14.41	14.49	14.03	14.30
7891	NASDAQ	BSET	Wed, Sep 27, 2023	14.05	14.55	14.02	14.15
7890	NASDAQ	BSET	Tue, Sep 26, 2023	13.82	14.16	13.80	14.05
7889	NASDAQ	BSET	Mon, Sep 25, 2023	13.77	14.15	13.77	13.90
7888	NASDAQ	BSET	Fri, Sep 22, 2023	14.26	14.34	13.79	13.79
7887	NASDAQ	BSET	Thu, Sep 21, 2023	13.80	14.20	13.80	14.15
7886	NASDAQ	BSET	Wed, Sep 20, 2023	13.81	14.15	13.79	13.90
7885	NASDAQ	BSET	Tue, Sep 19, 2023	14.26	14.64	13.81	13.82
7884	NASDAQ	BSET	Mon, Sep 18, 2023	13.89	14.52	13.89	14.38
7883	NASDAQ	BSET	Fri, Sep 15, 2023	14.16	14.57	13.75	13.79
7882	NASDAQ	BSET	Thu, Sep 14, 2023	13.97	14.05	13.97	14.05
7881	NASDAQ	BSET	Wed, Sep 13, 2023	13.98	14.05	13.83	13.83
7880	NASDAQ	BSET	Tue, Sep 12, 2023	14.22	14.36	13.99	14.02
7879	NASDAQ	BSET	Mon, Sep 11, 2023	14.29	14.29	14.29	14.29
7878	NASDAQ	BSET	Fri, Sep 8, 2023	14.35	15.00	14.30	14.81
7877	NASDAQ	BSET	Thu, Sep 7, 2023	14.91	15.49	14.26	14.41
7876	NASDAQ	BSET	Wed, Sep 6, 2023	14.46	15.77	14.42	15.20
7875	NASDAQ	BSET	Tue, Sep 5, 2023	15.41	15.57	14.84	14.84
7874	NASDAQ	BSET	Fri, Sep 1, 2023	15.46	15.54	15.18	15.47
7873	NASDAQ	BSET	Thu, Aug 31, 2023	15.48	15.61	15.20	15.25
7872	NASDAQ	BSET	Wed, Aug 30, 2023	15.35	15.62	15.19	15.23
7871	NASDAQ	BSET	Tue, Aug 29, 2023	15.44	15.44	15.26	15.26
7870	NASDAQ	BSET	Mon, Aug 28, 2023	15.53	15.56	15.33	15.33
7869	NASDAQ	BSET	Fri, Aug 25, 2023	15.46	15.79	15.41	15.53
7868	NASDAQ	BSET	Thu, Aug 24, 2023	15.61	15.84	15.16	15.40
7867	NASDAQ	BSET	Wed, Aug 23, 2023	15.40	15.69	15.38	15.60
7866	NASDAQ	BSET	Tue, Aug 22, 2023	15.48	15.60	15.26	15.26
7865	NASDAQ	BSET	Mon, Aug 21, 2023	15.29	15.73	15.00	15.51
7864	NASDAQ	BSET	Fri, Aug 18, 2023	15.64	15.79	15.12	15.12
7863	NASDAQ	BSET	Thu, Aug 17, 2023	15.94	15.94	15.33	15.33
7862	NASDAQ	BSET	Wed, Aug 16, 2023	16.13	16.24	15.83	16.02
7861	NASDAQ	BSET	Tue, Aug 15, 2023	16.52	17.47	16.14	16.45
7860	NASDAQ	BSET	Mon, Aug 14, 2023	17.07	17.19	16.10	16.55
7859	NASDAQ	BSET	Fri, Aug 11, 2023	17.30	17.33	17.07	17.07
7858	NASDAQ	BSET	Thu, Aug 10, 2023	17.39	17.59	17.10	17.30
7857	NASDAQ	BSET	Wed, Aug 9, 2023	17.52	17.72	17.34	17.50
7856	NASDAQ	BSET	Tue, Aug 8, 2023	17.31	17.64	17.00	17.64
7855	NASDAQ	BSET	Mon, Aug 7, 2023	17.49	17.72	17.46	17.50
7854	NASDAQ	BSET	Fri, Aug 4, 2023	17.60	17.74	17.40	17.43
7853	NASDAQ	BSET	Thu, Aug 3, 2023	16.88	17.49	16.87	17.40
7852	NASDAQ	BSET	Wed, Aug 2, 2023	17.30	17.30	16.87	16.90
7851	NASDAQ	BSET	Tue, Aug 1, 2023	17.54	17.87	17.09	17.12
7850	NASDAQ	BSET	Mon, Jul 31, 2023	16.95	17.80	16.95	17.60
7849	NASDAQ	BSET	Fri, Jul 28, 2023	17.22	17.26	16.85	17.00
7848	NASDAQ	BSET	Thu, Jul 27, 2023	17.04	17.26	16.76	16.99
7847	NASDAQ	BSET	Wed, Jul 26, 2023	16.97	17.43	16.87	17.04
7846	NASDAQ	BSET	Tue, Jul 25, 2023	16.45	17.17	16.45	17.03
7845	NASDAQ	BSET	Mon, Jul 24, 2023	16.17	16.70	16.17	16.48
7844	NASDAQ	BSET	Fri, Jul 21, 2023	16.35	16.39	16.15	16.24
7843	NASDAQ	BSET	Thu, Jul 20, 2023	16.65	16.65	16.18	16.18
7842	NASDAQ	BSET	Wed, Jul 19, 2023	16.38	16.79	16.26	16.73
7841	NASDAQ	BSET	Tue, Jul 18, 2023	15.63	16.40	15.63	16.37
7840	NASDAQ	BSET	Mon, Jul 17, 2023	15.71	15.87	15.51	15.63
7839	NASDAQ	BSET	Fri, Jul 14, 2023	16.83	16.83	15.70	15.71
7838	NASDAQ	BSET	Thu, Jul 13, 2023	15.98	16.69	15.80	15.88
7837	NASDAQ	BSET	Wed, Jul 12, 2023	16.14	16.38	15.57	15.69
7836	NASDAQ	BSET	Tue, Jul 11, 2023	16.51	16.56	15.94	15.94
7835	NASDAQ	BSET	Mon, Jul 10, 2023	16.07	16.58	16.07	16.38
7834	NASDAQ	BSET	Fri, Jul 7, 2023	16.08	16.66	16.00	16.00
7833	NASDAQ	BSET	Thu, Jul 6, 2023	16.12	16.29	15.96	16.08
7832	NASDAQ	BSET	Wed, Jul 5, 2023	15.20	16.76	15.20	16.12
7831	NASDAQ	BSET	Mon, Jul 3, 2023	15.05	15.42	15.05	15.34
7830	NASDAQ	BSET	Fri, Jun 30, 2023	15.36	15.36	15.03	15.04
7829	NASDAQ	BSET	Thu, Jun 29, 2023	15.33	15.43	14.83	15.04
7828	NASDAQ	BSET	Wed, Jun 28, 2023	14.80	15.25	14.80	15.17
7827	NASDAQ	BSET	Tue, Jun 27, 2023	14.67	15.13	14.67	15.06
7826	NASDAQ	BSET	Mon, Jun 26, 2023	14.19	14.69	14.19	14.65
7825	NASDAQ	BSET	Fri, Jun 23, 2023	14.12	14.39	14.04	14.05
7824	NASDAQ	BSET	Thu, Jun 22, 2023	14.33	14.40	14.20	14.20
7823	NASDAQ	BSET	Wed, Jun 21, 2023	14.40	14.68	14.40	14.48
7822	NASDAQ	BSET	Tue, Jun 20, 2023	14.02	14.32	14.02	14.30
7821	NASDAQ	BSET	Fri, Jun 16, 2023	14.46	14.50	14.01	14.01
7820	NASDAQ	BSET	Thu, Jun 15, 2023	14.34	14.59	14.25	14.54
7819	NASDAQ	BSET	Wed, Jun 14, 2023	14.50	14.60	14.33	14.45
7818	NASDAQ	BSET	Tue, Jun 13, 2023	14.64	14.85	14.52	14.58
7817	NASDAQ	BSET	Mon, Jun 12, 2023	14.82	15.24	14.64	14.65
7816	NASDAQ	BSET	Fri, Jun 9, 2023	14.75	15.15	14.66	15.02
7815	NASDAQ	BSET	Thu, Jun 8, 2023	14.47	14.79	14.47	14.70
7814	NASDAQ	BSET	Wed, Jun 7, 2023	14.65	15.10	14.57	14.57
7813	NASDAQ	BSET	Tue, Jun 6, 2023	14.18	14.70	14.18	14.53
7812	NASDAQ	BSET	Mon, Jun 5, 2023	14.10	14.41	14.07	14.25
7811	NASDAQ	BSET	Fri, Jun 2, 2023	13.50	14.15	13.50	14.13
7810	NASDAQ	BSET	Thu, Jun 1, 2023	13.76	13.76	13.30	13.30
7809	NASDAQ	BSET	Wed, May 31, 2023	13.84	13.93	13.51	13.51
7808	NASDAQ	BSET	Tue, May 30, 2023	13.94	13.94	13.61	13.75
7807	NASDAQ	BSET	Fri, May 26, 2023	13.83	14.16	13.61	13.80
7806	NASDAQ	BSET	Thu, May 25, 2023	13.94	14.14	13.70	13.70
7805	NASDAQ	BSET	Wed, May 24, 2023	13.99	14.13	13.85	14.04
7804	NASDAQ	BSET	Tue, May 23, 2023	13.76	14.00	13.76	13.93
7803	NASDAQ	BSET	Mon, May 22, 2023	13.70	13.91	13.65	13.75
7802	NASDAQ	BSET	Fri, May 19, 2023	14.01	14.20	13.72	13.73
7801	NASDAQ	BSET	Thu, May 18, 2023	13.87	14.17	13.87	13.97
7800	NASDAQ	BSET	Wed, May 17, 2023	13.99	14.13	13.68	13.83
7799	NASDAQ	BSET	Tue, May 16, 2023	13.91	13.98	13.80	13.80
7798	NASDAQ	BSET	Mon, May 15, 2023	13.92	14.30	13.91	14.01
7797	NASDAQ	BSET	Fri, May 12, 2023	13.79	14.17	13.79	14.00
7796	NASDAQ	BSET	Thu, May 11, 2023	13.82	13.97	13.77	13.90
7795	NASDAQ	BSET	Wed, May 10, 2023	14.40	15.59	13.92	14.01
7794	NASDAQ	BSET	Tue, May 9, 2023	14.63	14.63	14.01	14.27
7793	NASDAQ	BSET	Mon, May 8, 2023	14.43	14.60	14.25	14.40
7792	NASDAQ	BSET	Fri, May 5, 2023	14.81	14.81	14.47	14.50
7791	NASDAQ	BSET	Thu, May 4, 2023	14.58	14.73	14.31	14.60
7790	NASDAQ	BSET	Wed, May 3, 2023	14.70	14.93	14.50	14.50
7789	NASDAQ	BSET	Tue, May 2, 2023	14.27	14.73	14.27	14.63
7788	NASDAQ	BSET	Mon, May 1, 2023	14.24	14.60	14.22	14.28
7787	NASDAQ	BSET	Fri, Apr 28, 2023	14.25	14.48	14.12	14.35
7786	NASDAQ	BSET	Thu, Apr 27, 2023	14.32	14.53	14.17	14.25
7785	NASDAQ	BSET	Wed, Apr 26, 2023	14.34	14.72	14.18	14.20
7784	NASDAQ	BSET	Tue, Apr 25, 2023	14.59	14.74	14.11	14.23
7783	NASDAQ	BSET	Mon, Apr 24, 2023	14.49	14.76	14.44	14.55
7782	NASDAQ	BSET	Fri, Apr 21, 2023	14.94	15.07	14.43	14.51
7781	NASDAQ	BSET	Thu, Apr 20, 2023	14.73	14.95	14.71	14.82
7780	NASDAQ	BSET	Wed, Apr 19, 2023	15.07	15.33	14.72	14.75
7779	NASDAQ	BSET	Tue, Apr 18, 2023	15.53	15.60	15.15	15.20
7778	NASDAQ	BSET	Mon, Apr 17, 2023	15.97	15.97	15.42	15.49
7777	NASDAQ	BSET	Fri, Apr 14, 2023	15.78	15.96	15.76	15.81
7776	NASDAQ	BSET	Thu, Apr 13, 2023	16.00	16.05	15.80	15.83
7775	NASDAQ	BSET	Wed, Apr 12, 2023	15.85	16.19	15.80	16.04
7774	NASDAQ	BSET	Tue, Apr 11, 2023	15.93	16.04	15.76	15.80
7773	NASDAQ	BSET	Mon, Apr 10, 2023	15.88	16.20	15.73	15.73
7772	NASDAQ	BSET	Thu, Apr 6, 2023	16.90	16.90	15.85	15.90
7771	NASDAQ	BSET	Wed, Apr 5, 2023	17.05	17.65	16.70	16.80
7770	NASDAQ	BSET	Tue, Apr 4, 2023	17.60	17.78	17.13	17.17
7769	NASDAQ	BSET	Mon, Apr 3, 2023	17.75	18.09	17.56	17.66
7768	NASDAQ	BSET	Fri, Mar 31, 2023	17.71	18.23	17.55	17.80
7767	NASDAQ	BSET	Thu, Mar 30, 2023	17.75	18.59	17.42	17.98
7766	NASDAQ	BSET	Wed, Mar 29, 2023	18.96	19.19	18.52	18.91
7765	NASDAQ	BSET	Tue, Mar 28, 2023	18.50	19.15	18.35	18.90
7764	NASDAQ	BSET	Mon, Mar 27, 2023	19.26	19.35	18.50	18.68
7763	NASDAQ	BSET	Fri, Mar 24, 2023	18.70	19.24	18.39	19.04
7762	NASDAQ	BSET	Thu, Mar 23, 2023	18.70	18.92	18.54	18.72
7761	NASDAQ	BSET	Wed, Mar 22, 2023	18.34	18.99	17.82	18.69
7760	NASDAQ	BSET	Tue, Mar 21, 2023	18.39	18.52	18.11	18.20
7759	NASDAQ	BSET	Mon, Mar 20, 2023	18.25	18.35	17.73	17.86
7758	NASDAQ	BSET	Fri, Mar 17, 2023	18.30	18.47	17.76	17.87
7757	NASDAQ	BSET	Thu, Mar 16, 2023	18.09	18.38	18.00	18.30
7756	NASDAQ	BSET	Wed, Mar 15, 2023	18.25	18.62	18.01	18.09
7755	NASDAQ	BSET	Tue, Mar 14, 2023	18.42	18.79	18.21	18.32
7754	NASDAQ	BSET	Mon, Mar 13, 2023	18.23	18.57	18.12	18.21
7753	NASDAQ	BSET	Fri, Mar 10, 2023	18.72	18.78	18.17	18.46
7752	NASDAQ	BSET	Thu, Mar 9, 2023	18.60	18.82	18.47	18.61
7751	NASDAQ	BSET	Wed, Mar 8, 2023	18.96	19.17	18.50	18.52
7750	NASDAQ	BSET	Tue, Mar 7, 2023	19.06	19.06	18.72	18.95
7749	NASDAQ	BSET	Mon, Mar 6, 2023	19.29	19.29	18.85	18.88
7748	NASDAQ	BSET	Fri, Mar 3, 2023	18.95	19.21	18.85	19.11
7747	NASDAQ	BSET	Thu, Mar 2, 2023	18.56	18.90	18.56	18.70
7746	NASDAQ	BSET	Wed, Mar 1, 2023	18.37	18.86	18.37	18.74
7745	NASDAQ	BSET	Tue, Feb 28, 2023	18.64	18.93	18.40	18.55
7744	NASDAQ	BSET	Mon, Feb 27, 2023	18.97	19.56	18.64	18.64
7743	NASDAQ	BSET	Fri, Feb 24, 2023	19.20	19.35	18.11	18.83
7742	NASDAQ	BSET	Thu, Feb 23, 2023	19.29	19.50	19.07	19.25
7741	NASDAQ	BSET	Wed, Feb 22, 2023	18.54	19.60	18.50	19.28
7740	NASDAQ	BSET	Tue, Feb 21, 2023	18.61	18.93	18.13	18.41
7739	NASDAQ	BSET	Fri, Feb 17, 2023	18.34	18.65	18.34	18.65
7738	NASDAQ	BSET	Thu, Feb 16, 2023	18.63	19.45	18.34	18.63
7737	NASDAQ	BSET	Wed, Feb 15, 2023	19.04	19.04	18.34	18.63
7736	NASDAQ	BSET	Tue, Feb 14, 2023	19.04	19.04	18.35	18.50
7735	NASDAQ	BSET	Mon, Feb 13, 2023	18.66	19.25	18.46	18.75
7734	NASDAQ	BSET	Fri, Feb 10, 2023	18.63	19.01	18.41	18.63
7733	NASDAQ	BSET	Thu, Feb 9, 2023	19.04	19.52	18.63	18.63
7732	NASDAQ	BSET	Wed, Feb 8, 2023	19.60	19.61	18.90	19.10
7731	NASDAQ	BSET	Tue, Feb 7, 2023	19.87	19.98	19.50	19.75
7730	NASDAQ	BSET	Mon, Feb 6, 2023	19.76	19.99	19.65	19.82
7729	NASDAQ	BSET	Fri, Feb 3, 2023	19.48	19.93	19.48	19.76
7728	NASDAQ	BSET	Thu, Feb 2, 2023	19.18	19.74	19.04	19.59
7727	NASDAQ	BSET	Wed, Feb 1, 2023	19.52	19.58	18.93	19.30
7726	NASDAQ	BSET	Tue, Jan 31, 2023	18.88	19.36	18.88	19.36
7725	NASDAQ	BSET	Mon, Jan 30, 2023	18.66	18.97	18.66	18.72
7724	NASDAQ	BSET	Fri, Jan 27, 2023	19.06	19.21	18.61	18.61
7723	NASDAQ	BSET	Thu, Jan 26, 2023	18.73	19.23	18.36	19.15
7722	NASDAQ	BSET	Wed, Jan 25, 2023	18.94	18.97	18.45	18.67
7721	NASDAQ	BSET	Tue, Jan 24, 2023	18.88	19.37	18.55	18.92
7720	NASDAQ	BSET	Mon, Jan 23, 2023	18.46	18.83	18.08	18.11
7719	NASDAQ	BSET	Fri, Jan 20, 2023	18.51	18.60	17.75	18.29
7718	NASDAQ	BSET	Thu, Jan 19, 2023	18.69	18.89	18.35	18.60
7717	NASDAQ	BSET	Wed, Jan 18, 2023	18.65	19.25	18.31	18.71
7716	NASDAQ	BSET	Tue, Jan 17, 2023	18.42	19.07	18.42	18.61
7715	NASDAQ	BSET	Fri, Jan 13, 2023	17.99	18.56	17.99	18.56
7714	NASDAQ	BSET	Thu, Jan 12, 2023	17.70	18.31	17.36	18.15
7713	NASDAQ	BSET	Wed, Jan 11, 2023	17.67	17.70	17.32	17.55
7712	NASDAQ	BSET	Tue, Jan 10, 2023	17.94	17.97	17.27	17.67
7711	NASDAQ	BSET	Mon, Jan 9, 2023	17.58	17.93	17.51	17.90
7710	NASDAQ	BSET	Fri, Jan 6, 2023	17.31	17.75	17.31	17.35
7709	NASDAQ	BSET	Thu, Jan 5, 2023	17.43	17.50	17.10	17.28
7708	NASDAQ	BSET	Wed, Jan 4, 2023	16.92	17.50	16.80	17.37
7707	NASDAQ	BSET	Tue, Jan 3, 2023	17.35	17.78	16.99	16.99
7706	NASDAQ	BSET	Fri, Dec 30, 2022	17.18	17.85	16.98	17.38
7705	NASDAQ	BSET	Thu, Dec 29, 2022	16.94	17.47	16.74	17.14
7704	NASDAQ	BSET	Wed, Dec 28, 2022	17.11	17.33	16.68	16.74
7703	NASDAQ	BSET	Tue, Dec 27, 2022	17.10	17.42	17.01	17.07
7702	NASDAQ	BSET	Fri, Dec 23, 2022	16.95	17.25	16.94	17.08
7701	NASDAQ	BSET	Thu, Dec 22, 2022	17.00	17.24	16.74	17.00
7700	NASDAQ	BSET	Wed, Dec 21, 2022	17.12	17.29	16.99	17.01
7699	NASDAQ	BSET	Tue, Dec 20, 2022	17.15	17.43	16.97	17.12
7698	NASDAQ	BSET	Mon, Dec 19, 2022	17.25	17.35	16.94	17.12
7697	NASDAQ	BSET	Fri, Dec 16, 2022	17.46	17.62	17.20	17.36
7696	NASDAQ	BSET	Thu, Dec 15, 2022	17.53	17.83	17.00	17.53
7695	NASDAQ	BSET	Wed, Dec 14, 2022	17.57	18.00	17.24	17.73
7694	NASDAQ	BSET	Tue, Dec 13, 2022	18.30	18.30	17.56	17.61
7693	NASDAQ	BSET	Mon, Dec 12, 2022	17.52	18.25	17.31	18.25
7692	NASDAQ	BSET	Fri, Dec 9, 2022	17.94	19.18	17.45	17.52
7691	NASDAQ	BSET	Thu, Dec 8, 2022	17.90	18.23	17.71	17.90
7690	NASDAQ	BSET	Wed, Dec 7, 2022	18.15	18.48	17.75	17.94
7689	NASDAQ	BSET	Tue, Dec 6, 2022	18.45	18.59	18.04	18.16
7688	NASDAQ	BSET	Mon, Dec 5, 2022	18.45	18.88	18.14	18.35
7687	NASDAQ	BSET	Fri, Dec 2, 2022	18.45	18.80	18.19	18.47
7686	NASDAQ	BSET	Thu, Dec 1, 2022	19.09	19.13	18.37	18.52
7685	NASDAQ	BSET	Wed, Nov 30, 2022	18.41	19.14	18.38	18.99
7684	NASDAQ	BSET	Tue, Nov 29, 2022	18.73	18.83	18.30	18.57
7683	NASDAQ	BSET	Mon, Nov 28, 2022	18.67	19.04	18.51	18.70
7682	NASDAQ	BSET	Fri, Nov 25, 2022	18.91	19.45	18.61	18.62
7681	NASDAQ	BSET	Wed, Nov 23, 2022	19.22	19.28	18.71	19.04
7680	NASDAQ	BSET	Tue, Nov 22, 2022	19.13	19.38	18.90	19.13
7679	NASDAQ	BSET	Mon, Nov 21, 2022	19.46	19.46	19.09	19.18
7678	NASDAQ	BSET	Fri, Nov 18, 2022	18.90	19.64	18.87	19.26
7677	NASDAQ	BSET	Thu, Nov 17, 2022	18.57	18.90	18.11	18.90
7676	NASDAQ	BSET	Wed, Nov 16, 2022	18.45	18.73	18.30	18.58
7675	NASDAQ	BSET	Tue, Nov 15, 2022	18.93	18.93	18.46	18.61
7674	NASDAQ	BSET	Mon, Nov 14, 2022	19.00	19.24	18.67	18.75
7673	NASDAQ	BSET	Fri, Nov 11, 2022	18.69	19.29	18.69	19.04
7672	NASDAQ	BSET	Thu, Nov 10, 2022	18.85	19.18	18.60	18.69
7671	NASDAQ	BSET	Wed, Nov 9, 2022	18.66	18.87	18.22	18.30
7670	NASDAQ	BSET	Tue, Nov 8, 2022	18.73	19.13	18.68	18.81
7669	NASDAQ	BSET	Mon, Nov 7, 2022	18.69	19.00	18.27	18.53
7668	NASDAQ	BSET	Fri, Nov 4, 2022	18.01	18.68	18.01	18.56
7667	NASDAQ	BSET	Thu, Nov 3, 2022	17.13	18.63	16.69	18.05
7666	NASDAQ	BSET	Wed, Nov 2, 2022	18.10	18.49	17.32	17.41
7665	NASDAQ	BSET	Tue, Nov 1, 2022	18.19	18.68	17.91	17.91
7664	NASDAQ	BSET	Mon, Oct 31, 2022	17.90	18.32	17.71	18.18
7663	NASDAQ	BSET	Fri, Oct 28, 2022	17.68	18.25	17.53	17.91
7662	NASDAQ	BSET	Thu, Oct 27, 2022	17.08	18.11	17.08	17.72
7661	NASDAQ	BSET	Wed, Oct 26, 2022	17.06	17.39	16.68	17.07
7660	NASDAQ	BSET	Tue, Oct 25, 2022	16.43	17.37	16.43	17.01
7659	NASDAQ	BSET	Mon, Oct 24, 2022	16.58	16.77	16.27	16.42
7658	NASDAQ	BSET	Fri, Oct 21, 2022	16.84	17.01	16.46	16.50
7657	NASDAQ	BSET	Thu, Oct 20, 2022	17.27	17.60	16.44	16.70
7656	NASDAQ	BSET	Wed, Oct 19, 2022	17.67	17.85	17.06	17.34
7655	NASDAQ	BSET	Tue, Oct 18, 2022	17.76	18.03	17.59	17.76
7654	NASDAQ	BSET	Mon, Oct 17, 2022	17.51	17.89	17.38	17.57
7653	NASDAQ	BSET	Fri, Oct 14, 2022	18.08	18.08	17.45	17.49
7652	NASDAQ	BSET	Thu, Oct 13, 2022	17.80	18.22	17.61	18.05
7651	NASDAQ	BSET	Wed, Oct 12, 2022	17.83	18.10	17.55	17.91
7650	NASDAQ	BSET	Tue, Oct 11, 2022	19.00	19.10	17.51	17.83
7649	NASDAQ	BSET	Mon, Oct 10, 2022	15.76	16.61	15.64	16.51
7648	NASDAQ	BSET	Fri, Oct 7, 2022	15.87	16.03	15.26	15.55
7647	NASDAQ	BSET	Thu, Oct 6, 2022	16.40	16.75	16.01	16.05
7646	NASDAQ	BSET	Wed, Oct 5, 2022	16.32	16.52	16.12	16.40
7645	NASDAQ	BSET	Tue, Oct 4, 2022	16.03	16.85	16.03	16.56
7644	NASDAQ	BSET	Mon, Oct 3, 2022	15.93	16.14	15.58	15.85
7643	NASDAQ	BSET	Fri, Sep 30, 2022	16.06	16.20	15.50	15.68
7642	NASDAQ	BSET	Thu, Sep 29, 2022	16.41	16.41	15.89	16.18
7641	NASDAQ	BSET	Wed, Sep 28, 2022	16.40	16.80	16.21	16.47
7640	NASDAQ	BSET	Tue, Sep 27, 2022	16.60	16.68	16.01	16.29
7639	NASDAQ	BSET	Mon, Sep 26, 2022	16.51	16.79	16.43	16.49
7638	NASDAQ	BSET	Fri, Sep 23, 2022	16.90	17.00	16.41	16.53
7637	NASDAQ	BSET	Thu, Sep 22, 2022	17.40	17.44	17.07	17.07
7636	NASDAQ	BSET	Wed, Sep 21, 2022	17.85	17.94	17.41	17.47
7635	NASDAQ	BSET	Tue, Sep 20, 2022	18.23	18.23	17.66	17.79
7634	NASDAQ	BSET	Mon, Sep 19, 2022	17.94	18.44	17.90	18.27
7633	NASDAQ	BSET	Fri, Sep 16, 2022	17.70	18.06	17.60	18.05
7632	NASDAQ	BSET	Thu, Sep 15, 2022	18.10	18.64	17.58	17.94
7631	NASDAQ	BSET	Wed, Sep 14, 2022	18.31	18.51	17.80	17.93
7630	NASDAQ	BSET	Tue, Sep 13, 2022	18.58	18.68	18.06	18.21
7629	NASDAQ	BSET	Mon, Sep 12, 2022	19.34	19.34	18.82	18.89
7628	NASDAQ	BSET	Fri, Sep 9, 2022	19.04	19.59	19.04	19.10
7627	NASDAQ	BSET	Thu, Sep 8, 2022	19.03	19.12	18.39	19.05
7626	NASDAQ	BSET	Wed, Sep 7, 2022	18.68	19.73	18.68	19.06
7625	NASDAQ	BSET	Tue, Sep 6, 2022	18.83	18.83	18.11	18.49
7624	NASDAQ	BSET	Fri, Sep 2, 2022	19.00	19.00	18.50	18.85
7623	NASDAQ	BSET	Thu, Sep 1, 2022	18.88	19.04	18.61	18.83
7622	NASDAQ	BSET	Wed, Aug 31, 2022	19.15	19.35	18.76	19.06
7621	NASDAQ	BSET	Tue, Aug 30, 2022	19.22	19.28	18.86	19.22
7620	NASDAQ	BSET	Mon, Aug 29, 2022	19.03	19.22	18.66	19.06
7619	NASDAQ	BSET	Fri, Aug 26, 2022	19.86	20.62	19.04	19.22
7618	NASDAQ	BSET	Thu, Aug 25, 2022	19.69	19.97	19.23	19.70
7617	NASDAQ	BSET	Wed, Aug 24, 2022	19.85	20.10	19.51	19.70
7616	NASDAQ	BSET	Tue, Aug 23, 2022	19.77	20.13	19.77	20.06
7615	NASDAQ	BSET	Mon, Aug 22, 2022	20.42	20.59	19.61	19.86
7614	NASDAQ	BSET	Fri, Aug 19, 2022	20.04	20.88	20.00	20.60
7613	NASDAQ	BSET	Thu, Aug 18, 2022	20.20	20.27	19.86	20.16
7612	NASDAQ	BSET	Wed, Aug 17, 2022	20.60	20.79	19.51	20.04
7611	NASDAQ	BSET	Tue, Aug 16, 2022	20.76	21.64	20.66	21.02
7610	NASDAQ	BSET	Mon, Aug 15, 2022	21.27	21.27	20.43	20.84
7609	NASDAQ	BSET	Fri, Aug 12, 2022	21.15	21.80	20.70	21.49
7608	NASDAQ	BSET	Thu, Aug 11, 2022	21.20	21.35	20.67	20.88
7607	NASDAQ	BSET	Wed, Aug 10, 2022	20.74	21.63	20.72	21.04
7606	NASDAQ	BSET	Tue, Aug 9, 2022	21.09	21.09	20.13	20.53
7605	NASDAQ	BSET	Mon, Aug 8, 2022	20.50	21.32	20.42	21.10
7604	NASDAQ	BSET	Fri, Aug 5, 2022	20.86	21.07	20.43	20.72
7603	NASDAQ	BSET	Thu, Aug 4, 2022	21.91	22.26	21.00	21.04
7602	NASDAQ	BSET	Wed, Aug 3, 2022	22.65	22.65	21.93	22.02
7601	NASDAQ	BSET	Tue, Aug 2, 2022	22.59	22.83	22.30	22.45
7600	NASDAQ	BSET	Mon, Aug 1, 2022	22.90	22.91	22.50	22.84
7599	NASDAQ	BSET	Fri, Jul 29, 2022	22.81	23.21	22.26	22.95
7598	NASDAQ	BSET	Thu, Jul 28, 2022	22.08	23.08	21.88	22.62
7597	NASDAQ	BSET	Wed, Jul 27, 2022	22.60	22.60	21.83	22.12
7596	NASDAQ	BSET	Tue, Jul 26, 2022	23.21	23.21	22.23	22.33
7595	NASDAQ	BSET	Mon, Jul 25, 2022	23.48	23.97	23.36	23.41
7594	NASDAQ	BSET	Fri, Jul 22, 2022	23.37	23.64	22.75	23.48
7593	NASDAQ	BSET	Thu, Jul 21, 2022	23.00	23.33	22.64	23.27
7592	NASDAQ	BSET	Wed, Jul 20, 2022	22.95	23.26	22.20	23.14
7591	NASDAQ	BSET	Tue, Jul 19, 2022	23.37	23.67	22.77	22.77
7590	NASDAQ	BSET	Mon, Jul 18, 2022	22.90	24.12	22.87	23.34
7589	NASDAQ	BSET	Fri, Jul 15, 2022	22.84	23.36	22.46	22.89
7588	NASDAQ	BSET	Thu, Jul 14, 2022	22.65	22.85	22.05	22.71
7587	NASDAQ	BSET	Wed, Jul 13, 2022	22.43	22.74	22.06	22.52
7586	NASDAQ	BSET	Tue, Jul 12, 2022	21.23	23.14	21.14	22.67
7585	NASDAQ	BSET	Mon, Jul 11, 2022	20.25	21.62	20.25	21.45
7584	NASDAQ	BSET	Fri, Jul 8, 2022	20.54	20.67	20.01	20.18
7583	NASDAQ	BSET	Thu, Jul 7, 2022	19.75	20.75	19.23	20.57
7582	NASDAQ	BSET	Wed, Jul 6, 2022	20.03	20.35	19.38	19.81
7581	NASDAQ	BSET	Tue, Jul 5, 2022	18.78	20.16	18.58	20.10
7580	NASDAQ	BSET	Fri, Jul 1, 2022	18.00	18.83	17.91	18.83
7579	NASDAQ	BSET	Thu, Jun 30, 2022	16.52	18.17	16.21	18.12
7578	NASDAQ	BSET	Wed, Jun 29, 2022	17.14	17.14	16.23	16.29
7577	NASDAQ	BSET	Tue, Jun 28, 2022	17.66	18.00	16.94	17.02
7576	NASDAQ	BSET	Mon, Jun 27, 2022	17.36	18.10	17.23	17.66
7575	NASDAQ	BSET	Fri, Jun 24, 2022	16.23	17.70	16.12	17.29
7574	NASDAQ	BSET	Thu, Jun 23, 2022	15.99	16.41	15.68	16.23
7573	NASDAQ	BSET	Wed, Jun 22, 2022	15.71	16.55	15.65	16.07
7572	NASDAQ	BSET	Tue, Jun 21, 2022	16.26	16.69	15.65	15.71
7571	NASDAQ	BSET	Fri, Jun 17, 2022	15.97	16.24	15.72	15.97
7570	NASDAQ	BSET	Thu, Jun 16, 2022	15.81	15.93	15.23	15.86
7569	NASDAQ	BSET	Wed, Jun 15, 2022	16.27	16.50	15.77	16.03
7568	NASDAQ	BSET	Tue, Jun 14, 2022	16.11	16.31	15.80	16.00
7567	NASDAQ	BSET	Mon, Jun 13, 2022	16.48	16.63	15.94	16.16
7566	NASDAQ	BSET	Fri, Jun 10, 2022	16.65	17.28	16.55	16.94
7565	NASDAQ	BSET	Thu, Jun 9, 2022	16.47	17.38	16.47	17.00
7564	NASDAQ	BSET	Wed, Jun 8, 2022	17.02	17.24	16.59	16.66
7563	NASDAQ	BSET	Tue, Jun 7, 2022	16.11	17.28	16.06	17.23
7562	NASDAQ	BSET	Mon, Jun 6, 2022	16.75	17.30	16.59	16.64
7561	NASDAQ	BSET	Fri, Jun 3, 2022	16.51	17.11	16.44	16.81
7560	NASDAQ	BSET	Thu, Jun 2, 2022	16.39	16.69	16.31	16.60
7559	NASDAQ	BSET	Wed, Jun 1, 2022	16.26	16.69	16.19	16.44
7558	NASDAQ	BSET	Tue, May 31, 2022	16.51	16.53	16.20	16.28
7557	NASDAQ	BSET	Fri, May 27, 2022	16.04	16.69	15.92	16.63
7556	NASDAQ	BSET	Thu, May 26, 2022	15.71	16.40	15.71	15.84
7555	NASDAQ	BSET	Wed, May 25, 2022	14.90	15.68	14.59	15.51
7554	NASDAQ	BSET	Tue, May 24, 2022	14.66	14.89	14.20	14.84
7553	NASDAQ	BSET	Mon, May 23, 2022	14.90	14.98	14.48	14.84
7552	NASDAQ	BSET	Fri, May 20, 2022	15.63	15.63	14.81	14.95
7551	NASDAQ	BSET	Thu, May 19, 2022	15.94	16.24	15.45	15.50
7550	NASDAQ	BSET	Wed, May 18, 2022	16.53	16.66	15.89	16.15
7549	NASDAQ	BSET	Tue, May 17, 2022	16.38	16.99	16.30	16.80
7548	NASDAQ	BSET	Mon, May 16, 2022	15.98	16.47	15.73	16.20
7547	NASDAQ	BSET	Fri, May 13, 2022	15.92	16.19	15.84	16.06
7546	NASDAQ	BSET	Thu, May 12, 2022	15.42	16.19	15.36	15.80
7545	NASDAQ	BSET	Wed, May 11, 2022	16.68	16.96	15.69	15.70
7544	NASDAQ	BSET	Tue, May 10, 2022	16.85	17.00	16.46	16.82
7543	NASDAQ	BSET	Mon, May 9, 2022	16.22	16.98	16.04	16.68
7542	NASDAQ	BSET	Fri, May 6, 2022	16.45	16.63	16.20	16.38
7541	NASDAQ	BSET	Thu, May 5, 2022	16.85	16.86	16.38	16.58
7540	NASDAQ	BSET	Wed, May 4, 2022	17.14	17.14	16.66	17.06
7539	NASDAQ	BSET	Tue, May 3, 2022	16.97	17.14	16.82	17.00
7538	NASDAQ	BSET	Mon, May 2, 2022	16.57	17.07	16.57	17.04
7537	NASDAQ	BSET	Fri, Apr 29, 2022	16.59	16.83	16.48	16.56
7536	NASDAQ	BSET	Thu, Apr 28, 2022	16.93	17.00	16.59	16.67
7535	NASDAQ	BSET	Wed, Apr 27, 2022	16.72	16.96	16.59	16.81
7534	NASDAQ	BSET	Tue, Apr 26, 2022	17.16	17.39	16.72	16.77
7533	NASDAQ	BSET	Mon, Apr 25, 2022	16.75	17.37	16.63	17.32
7532	NASDAQ	BSET	Fri, Apr 22, 2022	17.11	17.35	16.87	16.94
7531	NASDAQ	BSET	Thu, Apr 21, 2022	17.51	17.65	16.99	17.31
7530	NASDAQ	BSET	Wed, Apr 20, 2022	17.22	17.41	17.10	17.31
7529	NASDAQ	BSET	Tue, Apr 19, 2022	17.00	17.63	17.00	17.20
7528	NASDAQ	BSET	Mon, Apr 18, 2022	17.46	17.46	16.69	17.01
7527	NASDAQ	BSET	Thu, Apr 14, 2022	17.15	17.53	17.15	17.46
7526	NASDAQ	BSET	Wed, Apr 13, 2022	17.20	17.56	17.08	17.14
7525	NASDAQ	BSET	Tue, Apr 12, 2022	17.12	17.72	16.96	17.15
7524	NASDAQ	BSET	Mon, Apr 11, 2022	16.99	17.56	16.79	17.03
7523	NASDAQ	BSET	Fri, Apr 8, 2022	16.88	17.27	16.80	17.04
7522	NASDAQ	BSET	Thu, Apr 7, 2022	16.67	16.90	16.50	16.80
7521	NASDAQ	BSET	Wed, Apr 6, 2022	16.64	16.94	16.25	16.74
7520	NASDAQ	BSET	Tue, Apr 5, 2022	17.51	17.59	16.83	16.92
7519	NASDAQ	BSET	Mon, Apr 4, 2022	17.08	17.78	16.80	17.43
7518	NASDAQ	BSET	Fri, Apr 1, 2022	16.63	16.99	16.39	16.95
7517	NASDAQ	BSET	Thu, Mar 31, 2022	16.80	16.87	16.25	16.56
7516	NASDAQ	BSET	Wed, Mar 30, 2022	17.39	17.39	16.53	16.63
7515	NASDAQ	BSET	Tue, Mar 29, 2022	16.81	17.73	16.81	17.47
7514	NASDAQ	BSET	Mon, Mar 28, 2022	16.86	16.86	16.30	16.60
7513	NASDAQ	BSET	Fri, Mar 25, 2022	17.55	17.55	16.72	16.76
7512	NASDAQ	BSET	Thu, Mar 24, 2022	17.75	17.75	17.24	17.47
7511	NASDAQ	BSET	Wed, Mar 23, 2022	17.98	18.32	17.65	17.70
7510	NASDAQ	BSET	Tue, Mar 22, 2022	18.60	18.71	17.98	18.22
7509	NASDAQ	BSET	Mon, Mar 21, 2022	20.83	20.95	20.06	20.44
7508	NASDAQ	BSET	Fri, Mar 18, 2022	20.29	20.47	19.79	20.43
7507	NASDAQ	BSET	Thu, Mar 17, 2022	19.44	20.04	19.40	19.94
7506	NASDAQ	BSET	Wed, Mar 16, 2022	19.44	19.70	19.04	19.66
7505	NASDAQ	BSET	Tue, Mar 15, 2022	19.95	20.00	18.89	19.25
7504	NASDAQ	BSET	Mon, Mar 14, 2022	18.98	20.32	18.83	20.00
7503	NASDAQ	BSET	Fri, Mar 11, 2022	18.41	19.69	18.40	18.83
7502	NASDAQ	BSET	Thu, Mar 10, 2022	17.48	17.70	17.00	17.53
7501	NASDAQ	BSET	Wed, Mar 9, 2022	17.74	18.14	17.65	17.72
7500	NASDAQ	BSET	Tue, Mar 8, 2022	17.20	17.95	17.01	17.61
7499	NASDAQ	BSET	Mon, Mar 7, 2022	17.78	17.86	17.00	17.14
7498	NASDAQ	BSET	Fri, Mar 4, 2022	17.76	17.91	17.40	17.78
7497	NASDAQ	BSET	Thu, Mar 3, 2022	18.08	18.19	17.77	17.89
7496	NASDAQ	BSET	Wed, Mar 2, 2022	17.19	18.17	17.19	18.08
7495	NASDAQ	BSET	Tue, Mar 1, 2022	17.55	17.60	16.99	17.19
7494	NASDAQ	BSET	Mon, Feb 28, 2022	17.00	17.56	16.93	17.55
7493	NASDAQ	BSET	Fri, Feb 25, 2022	16.80	17.29	16.72	17.24
7492	NASDAQ	BSET	Thu, Feb 24, 2022	16.10	16.76	15.93	16.75
7491	NASDAQ	BSET	Wed, Feb 23, 2022	16.37	16.71	16.13	16.28
7490	NASDAQ	BSET	Tue, Feb 22, 2022	16.17	16.42	15.90	16.30
7489	NASDAQ	BSET	Fri, Feb 18, 2022	16.27	16.74	16.18	16.29
7488	NASDAQ	BSET	Thu, Feb 17, 2022	16.50	16.77	16.23	16.37
7487	NASDAQ	BSET	Wed, Feb 16, 2022	16.60	16.85	16.33	16.67
7486	NASDAQ	BSET	Tue, Feb 15, 2022	16.71	16.96	16.44	16.77
7485	NASDAQ	BSET	Mon, Feb 14, 2022	17.05	17.15	16.50	16.55
7484	NASDAQ	BSET	Fri, Feb 11, 2022	17.09	17.65	16.94	17.10
7483	NASDAQ	BSET	Thu, Feb 10, 2022	17.35	17.51	16.70	17.15
7482	NASDAQ	BSET	Wed, Feb 9, 2022	17.80	18.14	17.31	17.68
7481	NASDAQ	BSET	Tue, Feb 8, 2022	17.96	17.96	17.17	17.81
7480	NASDAQ	BSET	Mon, Feb 7, 2022	17.82	17.82	17.00	17.08
7479	NASDAQ	BSET	Fri, Feb 4, 2022	18.42	18.73	17.67	17.72
7478	NASDAQ	BSET	Thu, Feb 3, 2022	17.70	18.48	17.60	18.36
7477	NASDAQ	BSET	Wed, Feb 2, 2022	17.97	18.04	17.36	17.76
7476	NASDAQ	BSET	Tue, Feb 1, 2022	18.28	18.44	17.57	17.90
7475	NASDAQ	BSET	Mon, Jan 31, 2022	15.91	19.16	15.91	18.56
7474	NASDAQ	BSET	Fri, Jan 28, 2022	13.71	14.08	13.60	13.94
7473	NASDAQ	BSET	Thu, Jan 27, 2022	14.21	14.42	13.77	13.89
7472	NASDAQ	BSET	Wed, Jan 26, 2022	14.28	14.63	13.79	14.00
7471	NASDAQ	BSET	Tue, Jan 25, 2022	13.97	14.54	13.93	14.18
7470	NASDAQ	BSET	Mon, Jan 24, 2022	13.50	14.55	13.16	14.34
7469	NASDAQ	BSET	Fri, Jan 21, 2022	14.68	14.70	13.51	13.55
7468	NASDAQ	BSET	Thu, Jan 20, 2022	14.45	14.72	13.90	13.90
7467	NASDAQ	BSET	Wed, Jan 19, 2022	15.34	15.34	14.29	14.49
7466	NASDAQ	BSET	Tue, Jan 18, 2022	16.06	16.14	15.11	15.25
7465	NASDAQ	BSET	Fri, Jan 14, 2022	16.65	16.65	15.39	15.43
7464	NASDAQ	BSET	Thu, Jan 13, 2022	16.84	16.84	15.62	15.76
7463	NASDAQ	BSET	Wed, Jan 12, 2022	16.14	16.15	15.80	15.82
7462	NASDAQ	BSET	Tue, Jan 11, 2022	16.30	16.30	15.92	15.99
7461	NASDAQ	BSET	Mon, Jan 10, 2022	16.72	16.73	15.95	16.30
7460	NASDAQ	BSET	Fri, Jan 7, 2022	16.77	17.05	16.55	16.72
7459	NASDAQ	BSET	Thu, Jan 6, 2022	17.12	17.28	16.51	16.69
7458	NASDAQ	BSET	Wed, Jan 5, 2022	17.73	18.03	16.95	16.96
7457	NASDAQ	BSET	Tue, Jan 4, 2022	17.31	17.78	17.31	17.65
7456	NASDAQ	BSET	Mon, Jan 3, 2022	16.96	17.49	16.86	17.26
7455	NASDAQ	BSET	Fri, Dec 31, 2021	16.68	16.90	16.57	16.77
7454	NASDAQ	BSET	Thu, Dec 30, 2021	16.85	17.18	16.73	16.80
7453	NASDAQ	BSET	Wed, Dec 29, 2021	16.60	16.96	16.60	16.76
7452	NASDAQ	BSET	Tue, Dec 28, 2021	16.52	16.93	16.36	16.68
7451	NASDAQ	BSET	Mon, Dec 27, 2021	16.56	16.95	16.40	16.59
7450	NASDAQ	BSET	Thu, Dec 23, 2021	16.53	16.96	16.45	16.56
7449	NASDAQ	BSET	Wed, Dec 22, 2021	16.52	16.77	16.26	16.50
7448	NASDAQ	BSET	Tue, Dec 21, 2021	16.75	17.11	16.25	16.46
7447	NASDAQ	BSET	Mon, Dec 20, 2021	17.05	17.05	16.25	16.50
7446	NASDAQ	BSET	Fri, Dec 17, 2021	16.88	17.38	16.58	17.21
7445	NASDAQ	BSET	Thu, Dec 16, 2021	17.37	17.44	16.65	16.94
7444	NASDAQ	BSET	Wed, Dec 15, 2021	16.89	17.34	16.48	17.20
7443	NASDAQ	BSET	Tue, Dec 14, 2021	16.62	17.00	16.59	16.84
7442	NASDAQ	BSET	Mon, Dec 13, 2021	16.80	17.04	16.61	16.80
7441	NASDAQ	BSET	Fri, Dec 10, 2021	16.99	17.10	16.58	16.79
7440	NASDAQ	BSET	Thu, Dec 9, 2021	16.70	17.26	16.47	16.91
7439	NASDAQ	BSET	Wed, Dec 8, 2021	16.85	17.10	16.71	16.94
7438	NASDAQ	BSET	Tue, Dec 7, 2021	16.65	17.24	16.65	16.82
7437	NASDAQ	BSET	Mon, Dec 6, 2021	16.30	16.91	16.18	16.47
7436	NASDAQ	BSET	Fri, Dec 3, 2021	15.95	16.37	15.55	16.06
7435	NASDAQ	BSET	Thu, Dec 2, 2021	15.69	16.05	15.25	15.92
7434	NASDAQ	BSET	Wed, Dec 1, 2021	15.58	16.47	15.18	15.18
7433	NASDAQ	BSET	Tue, Nov 30, 2021	16.12	16.90	15.22	15.24
7432	NASDAQ	BSET	Mon, Nov 29, 2021	16.83	16.99	15.93	16.39
7431	NASDAQ	BSET	Fri, Nov 26, 2021	16.88	17.36	15.99	16.79
7430	NASDAQ	BSET	Wed, Nov 24, 2021	18.35	18.35	17.30	17.39
7429	NASDAQ	BSET	Tue, Nov 23, 2021	17.72	17.72	17.22	17.60
7428	NASDAQ	BSET	Mon, Nov 22, 2021	17.65	18.16	17.50	17.76
7427	NASDAQ	BSET	Fri, Nov 19, 2021	17.80	18.15	17.52	17.61
7426	NASDAQ	BSET	Thu, Nov 18, 2021	18.17	18.23	17.64	18.01
7425	NASDAQ	BSET	Wed, Nov 17, 2021	17.85	18.70	17.70	18.15
7424	NASDAQ	BSET	Tue, Nov 16, 2021	18.25	18.25	17.68	17.85
7423	NASDAQ	BSET	Mon, Nov 15, 2021	18.25	18.47	18.03	18.12
7422	NASDAQ	BSET	Fri, Nov 12, 2021	18.26	18.44	18.08	18.19
7421	NASDAQ	BSET	Thu, Nov 11, 2021	18.35	18.46	18.13	18.30
7420	NASDAQ	BSET	Wed, Nov 10, 2021	18.05	18.69	18.05	18.27
7419	NASDAQ	BSET	Tue, Nov 9, 2021	18.04	18.33	17.68	18.22
7418	NASDAQ	BSET	Mon, Nov 8, 2021	18.58	18.58	17.77	18.08
7417	NASDAQ	BSET	Fri, Nov 5, 2021	17.62	18.14	17.54	17.98
7416	NASDAQ	BSET	Thu, Nov 4, 2021	17.70	17.79	17.10	17.43
7415	NASDAQ	BSET	Wed, Nov 3, 2021	17.09	17.86	17.09	17.46
7414	NASDAQ	BSET	Tue, Nov 2, 2021	17.47	17.47	16.94	17.16
7413	NASDAQ	BSET	Mon, Nov 1, 2021	17.03	17.66	16.99	17.45
7412	NASDAQ	BSET	Fri, Oct 29, 2021	17.16	17.18	16.81	16.89
7411	NASDAQ	BSET	Thu, Oct 28, 2021	17.25	17.66	17.07	17.17
7410	NASDAQ	BSET	Wed, Oct 27, 2021	17.64	17.66	16.86	16.97
7409	NASDAQ	BSET	Tue, Oct 26, 2021	18.30	18.30	17.44	17.64
7408	NASDAQ	BSET	Mon, Oct 25, 2021	17.69	18.22	17.68	18.16
7407	NASDAQ	BSET	Fri, Oct 22, 2021	18.60	18.60	17.21	17.52
7406	NASDAQ	BSET	Thu, Oct 21, 2021	17.74	18.10	17.45	17.66
7405	NASDAQ	BSET	Wed, Oct 20, 2021	18.60	18.60	17.60	17.89
7404	NASDAQ	BSET	Tue, Oct 19, 2021	17.82	18.10	17.65	17.78
7403	NASDAQ	BSET	Mon, Oct 18, 2021	17.89	18.14	17.52	17.98
7402	NASDAQ	BSET	Fri, Oct 15, 2021	18.48	18.49	17.75	17.78
7401	NASDAQ	BSET	Thu, Oct 14, 2021	18.32	18.40	17.89	18.13
7400	NASDAQ	BSET	Wed, Oct 13, 2021	18.34	18.61	17.91	18.13
7399	NASDAQ	BSET	Tue, Oct 12, 2021	18.46	18.66	18.06	18.33
7398	NASDAQ	BSET	Mon, Oct 11, 2021	19.18	19.18	18.33	18.40
7397	NASDAQ	BSET	Fri, Oct 8, 2021	18.57	18.89	17.79	18.30
7396	NASDAQ	BSET	Thu, Oct 7, 2021	17.75	18.52	17.75	18.43
7395	NASDAQ	BSET	Wed, Oct 6, 2021	17.60	18.00	17.42	17.65
7394	NASDAQ	BSET	Tue, Oct 5, 2021	17.69	17.87	17.36	17.82
7393	NASDAQ	BSET	Mon, Oct 4, 2021	18.31	18.31	17.41	17.51
7392	NASDAQ	BSET	Fri, Oct 1, 2021	18.06	18.64	17.61	18.29
7391	NASDAQ	BSET	Thu, Sep 30, 2021	19.21	19.60	18.00	18.11
7390	NASDAQ	BSET	Wed, Sep 29, 2021	19.98	19.99	18.85	19.36
7389	NASDAQ	BSET	Tue, Sep 28, 2021	19.95	20.31	19.49	19.79
7388	NASDAQ	BSET	Mon, Sep 27, 2021	18.59	20.24	18.59	20.05
7387	NASDAQ	BSET	Fri, Sep 24, 2021	18.51	18.72	18.26	18.58
7386	NASDAQ	BSET	Thu, Sep 23, 2021	18.58	19.08	18.58	18.64
7385	NASDAQ	BSET	Wed, Sep 22, 2021	18.22	18.67	18.06	18.43
7384	NASDAQ	BSET	Tue, Sep 21, 2021	18.39	18.44	17.77	18.06
7383	NASDAQ	BSET	Mon, Sep 20, 2021	17.83	18.54	17.52	18.17
7382	NASDAQ	BSET	Fri, Sep 17, 2021	18.30	18.67	17.79	18.48
7381	NASDAQ	BSET	Thu, Sep 16, 2021	18.60	18.60	18.08	18.25
7380	NASDAQ	BSET	Wed, Sep 15, 2021	18.38	19.07	18.25	18.68
7379	NASDAQ	BSET	Tue, Sep 14, 2021	19.17	19.17	18.14	18.26
7378	NASDAQ	BSET	Mon, Sep 13, 2021	19.76	19.96	18.74	19.08
7377	NASDAQ	BSET	Fri, Sep 10, 2021	20.53	20.74	19.57	19.61
7376	NASDAQ	BSET	Thu, Sep 9, 2021	20.40	20.78	20.13	20.36
7375	NASDAQ	BSET	Wed, Sep 8, 2021	21.17	21.17	20.12	20.32
7374	NASDAQ	BSET	Tue, Sep 7, 2021	21.11	21.33	20.72	21.33
7373	NASDAQ	BSET	Fri, Sep 3, 2021	21.19	21.21	20.43	21.12
7372	NASDAQ	BSET	Thu, Sep 2, 2021	21.65	21.90	21.18	21.18
7371	NASDAQ	BSET	Wed, Sep 1, 2021	21.45	21.89	21.08	21.57
7370	NASDAQ	BSET	Tue, Aug 31, 2021	21.64	21.91	21.13	21.49
7369	NASDAQ	BSET	Mon, Aug 30, 2021	22.34	22.34	21.45	21.63
7368	NASDAQ	BSET	Fri, Aug 27, 2021	21.99	22.20	21.42	22.11
7367	NASDAQ	BSET	Thu, Aug 26, 2021	21.94	22.18	21.76	21.94
7366	NASDAQ	BSET	Wed, Aug 25, 2021	21.36	22.41	21.08	21.85
7365	NASDAQ	BSET	Tue, Aug 24, 2021	20.56	21.46	20.51	21.41
7364	NASDAQ	BSET	Mon, Aug 23, 2021	20.25	20.66	20.01	20.40
7363	NASDAQ	BSET	Fri, Aug 20, 2021	19.61	20.03	19.40	19.89
7362	NASDAQ	BSET	Thu, Aug 19, 2021	20.06	20.28	19.40	19.61
7361	NASDAQ	BSET	Wed, Aug 18, 2021	21.28	21.28	20.12	20.26
7360	NASDAQ	BSET	Tue, Aug 17, 2021	23.01	23.48	21.13	21.19
7359	NASDAQ	BSET	Mon, Aug 16, 2021	23.68	24.10	22.96	23.44
7358	NASDAQ	BSET	Fri, Aug 13, 2021	24.00	24.00	22.90	23.47
7357	NASDAQ	BSET	Thu, Aug 12, 2021	24.53	24.60	23.50	23.66
7356	NASDAQ	BSET	Wed, Aug 11, 2021	23.37	24.79	23.19	24.68
7355	NASDAQ	BSET	Tue, Aug 10, 2021	22.15	23.42	22.15	23.37
7354	NASDAQ	BSET	Mon, Aug 9, 2021	22.73	23.04	21.80	22.62
7353	NASDAQ	BSET	Fri, Aug 6, 2021	22.05	22.55	21.75	22.04
7352	NASDAQ	BSET	Thu, Aug 5, 2021	21.46	22.13	21.04	21.93
7351	NASDAQ	BSET	Wed, Aug 4, 2021	22.00	22.44	21.22	21.46
7350	NASDAQ	BSET	Tue, Aug 3, 2021	22.75	22.75	22.07	22.25
7349	NASDAQ	BSET	Mon, Aug 2, 2021	23.02	23.50	22.35	22.54
7348	NASDAQ	BSET	Fri, Jul 30, 2021	23.27	23.43	22.70	22.78
7347	NASDAQ	BSET	Thu, Jul 29, 2021	23.74	23.84	23.16	23.36
7346	NASDAQ	BSET	Wed, Jul 28, 2021	23.30	23.58	22.60	23.20
7345	NASDAQ	BSET	Tue, Jul 27, 2021	23.65	23.75	22.88	23.13
7344	NASDAQ	BSET	Mon, Jul 26, 2021	23.50	24.14	23.45	23.77
7343	NASDAQ	BSET	Fri, Jul 23, 2021	23.75	24.00	22.78	23.44
7342	NASDAQ	BSET	Thu, Jul 22, 2021	26.25	26.25	23.10	23.19
7341	NASDAQ	BSET	Wed, Jul 21, 2021	24.68	25.07	23.96	24.39
7340	NASDAQ	BSET	Tue, Jul 20, 2021	23.35	24.56	22.99	24.45
7339	NASDAQ	BSET	Mon, Jul 19, 2021	25.29	25.29	23.02	23.18
7338	NASDAQ	BSET	Fri, Jul 16, 2021	25.07	25.91	24.89	25.02
7337	NASDAQ	BSET	Thu, Jul 15, 2021	24.78	25.89	24.63	24.98
7336	NASDAQ	BSET	Wed, Jul 14, 2021	24.81	25.19	24.35	24.78
7335	NASDAQ	BSET	Tue, Jul 13, 2021	25.30	25.36	24.32	24.64
7334	NASDAQ	BSET	Mon, Jul 12, 2021	24.64	25.55	24.57	25.52
7333	NASDAQ	BSET	Fri, Jul 9, 2021	25.36	25.59	24.54	24.90
7332	NASDAQ	BSET	Thu, Jul 8, 2021	24.66	25.32	23.63	24.56
7331	NASDAQ	BSET	Wed, Jul 7, 2021	25.32	25.50	24.69	25.19
7330	NASDAQ	BSET	Tue, Jul 6, 2021	27.46	27.46	25.20	25.27
7329	NASDAQ	BSET	Fri, Jul 2, 2021	27.29	27.32	26.01	26.40
7328	NASDAQ	BSET	Thu, Jul 1, 2021	25.29	27.12	25.21	26.95
7327	NASDAQ	BSET	Wed, Jun 30, 2021	23.76	24.60	23.40	24.35
7326	NASDAQ	BSET	Tue, Jun 29, 2021	24.72	24.83	23.50	23.76
7325	NASDAQ	BSET	Mon, Jun 28, 2021	26.48	26.48	24.37	24.72
7324	NASDAQ	BSET	Fri, Jun 25, 2021	26.67	27.74	26.29	26.54
7323	NASDAQ	BSET	Thu, Jun 24, 2021	26.33	26.71	26.01	26.45
7322	NASDAQ	BSET	Wed, Jun 23, 2021	27.06	27.06	25.56	26.03
7321	NASDAQ	BSET	Tue, Jun 22, 2021	27.70	28.22	26.22	26.29
7320	NASDAQ	BSET	Mon, Jun 21, 2021	26.59	27.91	26.46	27.44
7319	NASDAQ	BSET	Fri, Jun 18, 2021	26.75	27.05	26.01	26.35
7318	NASDAQ	BSET	Thu, Jun 17, 2021	29.28	29.28	26.60	27.00
7317	NASDAQ	BSET	Wed, Jun 16, 2021	29.96	30.08	28.85	29.15
7316	NASDAQ	BSET	Tue, Jun 15, 2021	30.11	30.59	29.54	30.14
7315	NASDAQ	BSET	Mon, Jun 14, 2021	30.60	30.71	30.00	30.05
7314	NASDAQ	BSET	Fri, Jun 11, 2021	30.03	30.89	29.75	30.70
7313	NASDAQ	BSET	Thu, Jun 10, 2021	30.13	30.51	29.57	30.02
7312	NASDAQ	BSET	Wed, Jun 9, 2021	30.14	30.65	30.01	30.12
7311	NASDAQ	BSET	Tue, Jun 8, 2021	30.21	30.50	29.99	30.20
7310	NASDAQ	BSET	Mon, Jun 7, 2021	30.81	31.41	30.03	30.09
7309	NASDAQ	BSET	Fri, Jun 4, 2021	28.84	31.28	28.84	30.65
7308	NASDAQ	BSET	Thu, Jun 3, 2021	29.71	30.18	28.73	28.89
7307	NASDAQ	BSET	Wed, Jun 2, 2021	31.59	31.59	29.50	29.92
7306	NASDAQ	BSET	Tue, Jun 1, 2021	30.33	31.64	30.31	31.46
7305	NASDAQ	BSET	Fri, May 28, 2021	31.51	31.79	30.12	30.29
7304	NASDAQ	BSET	Thu, May 27, 2021	32.02	32.02	30.60	31.20
7303	NASDAQ	BSET	Wed, May 26, 2021	30.56	31.69	30.56	31.59
7302	NASDAQ	BSET	Tue, May 25, 2021	31.97	32.19	30.51	30.59
7301	NASDAQ	BSET	Mon, May 24, 2021	32.05	32.15	31.31	31.82
7300	NASDAQ	BSET	Fri, May 21, 2021	32.09	32.09	30.66	31.66
7299	NASDAQ	BSET	Thu, May 20, 2021	31.93	32.58	31.05	31.85
7298	NASDAQ	BSET	Wed, May 19, 2021	31.31	32.21	30.54	31.99
7297	NASDAQ	BSET	Tue, May 18, 2021	31.37	32.97	31.29	31.63
7296	NASDAQ	BSET	Mon, May 17, 2021	30.14	31.49	29.42	31.21
7295	NASDAQ	BSET	Fri, May 14, 2021	30.36	31.47	30.18	30.42
7294	NASDAQ	BSET	Thu, May 13, 2021	30.99	32.00	29.32	30.31
7293	NASDAQ	BSET	Wed, May 12, 2021	32.41	33.70	30.77	30.87
7292	NASDAQ	BSET	Tue, May 11, 2021	34.22	34.22	32.60	33.82
7291	NASDAQ	BSET	Mon, May 10, 2021	36.03	36.03	34.02	34.16
7290	NASDAQ	BSET	Fri, May 7, 2021	35.69	36.75	35.35	35.95
7289	NASDAQ	BSET	Thu, May 6, 2021	35.52	36.00	34.34	35.91
7288	NASDAQ	BSET	Wed, May 5, 2021	37.00	37.00	34.62	34.97
7287	NASDAQ	BSET	Tue, May 4, 2021	35.27	36.33	33.80	36.00
7286	NASDAQ	BSET	Mon, May 3, 2021	34.74	36.16	34.11	35.50
7285	NASDAQ	BSET	Fri, Apr 30, 2021	33.53	34.56	33.07	34.30
7284	NASDAQ	BSET	Thu, Apr 29, 2021	34.19	34.19	32.25	33.95
7283	NASDAQ	BSET	Wed, Apr 28, 2021	31.46	34.27	31.46	33.75
7282	NASDAQ	BSET	Tue, Apr 27, 2021	30.00	32.45	29.72	31.45
7281	NASDAQ	BSET	Mon, Apr 26, 2021	26.75	29.93	26.70	29.68
7280	NASDAQ	BSET	Fri, Apr 23, 2021	25.97	26.77	25.97	26.74
7279	NASDAQ	BSET	Thu, Apr 22, 2021	25.63	26.05	24.91	25.86
7278	NASDAQ	BSET	Wed, Apr 21, 2021	24.91	25.59	24.50	25.57
7277	NASDAQ	BSET	Tue, Apr 20, 2021	25.55	25.55	24.21	25.01
7276	NASDAQ	BSET	Mon, Apr 19, 2021	25.78	26.15	25.12	25.47
7275	NASDAQ	BSET	Fri, Apr 16, 2021	25.53	25.94	24.88	25.78
7274	NASDAQ	BSET	Thu, Apr 15, 2021	26.10	26.22	24.70	25.34
7273	NASDAQ	BSET	Wed, Apr 14, 2021	26.45	26.92	25.71	26.03
7272	NASDAQ	BSET	Tue, Apr 13, 2021	26.16	27.06	25.88	26.20
7271	NASDAQ	BSET	Mon, Apr 12, 2021	25.74	26.48	25.04	26.35
7270	NASDAQ	BSET	Fri, Apr 9, 2021	25.76	26.41	25.76	25.94
7269	NASDAQ	BSET	Thu, Apr 8, 2021	25.48	25.91	24.73	25.65
7268	NASDAQ	BSET	Wed, Apr 7, 2021	25.82	25.93	24.96	25.31
7267	NASDAQ	BSET	Tue, Apr 6, 2021	24.28	25.90	24.28	25.42
7266	NASDAQ	BSET	Mon, Apr 5, 2021	24.20	25.09	23.38	24.28
7265	NASDAQ	BSET	Thu, Apr 1, 2021	24.70	25.23	23.22	24.18
7264	NASDAQ	BSET	Wed, Mar 31, 2021	22.12	25.15	22.12	24.27
7263	NASDAQ	BSET	Tue, Mar 30, 2021	20.62	23.08	20.62	22.83
7262	NASDAQ	BSET	Mon, Mar 29, 2021	24.50	24.60	22.04	22.39
7261	NASDAQ	BSET	Fri, Mar 26, 2021	23.26	23.70	22.50	23.46
7260	NASDAQ	BSET	Thu, Mar 25, 2021	21.01	23.23	21.01	22.80
7259	NASDAQ	BSET	Wed, Mar 24, 2021	23.10	23.90	21.31	21.44
7258	NASDAQ	BSET	Tue, Mar 23, 2021	23.47	24.40	22.30	22.65
7257	NASDAQ	BSET	Mon, Mar 22, 2021	24.34	25.05	23.75	23.77
7256	NASDAQ	BSET	Fri, Mar 19, 2021	25.53	25.53	24.23	24.43
7255	NASDAQ	BSET	Thu, Mar 18, 2021	26.25	26.37	24.76	25.00
7254	NASDAQ	BSET	Wed, Mar 17, 2021	25.50	25.50	24.22	25.22
7253	NASDAQ	BSET	Tue, Mar 16, 2021	26.47	26.47	24.65	25.67
7252	NASDAQ	BSET	Mon, Mar 15, 2021	27.40	27.95	26.14	26.62
7251	NASDAQ	BSET	Fri, Mar 12, 2021	26.29	28.10	26.29	27.57
7250	NASDAQ	BSET	Thu, Mar 11, 2021	24.80	26.20	24.80	26.04
7249	NASDAQ	BSET	Wed, Mar 10, 2021	22.49	25.50	22.40	24.61
7248	NASDAQ	BSET	Tue, Mar 9, 2021	21.84	22.45	21.55	22.18
7247	NASDAQ	BSET	Mon, Mar 8, 2021	21.37	21.97	20.59	21.92
7246	NASDAQ	BSET	Fri, Mar 5, 2021	21.53	21.73	19.66	21.29
7245	NASDAQ	BSET	Thu, Mar 4, 2021	22.60	22.68	20.31	21.37
7244	NASDAQ	BSET	Wed, Mar 3, 2021	22.24	22.84	21.94	22.38
7243	NASDAQ	BSET	Tue, Mar 2, 2021	21.89	22.35	21.69	22.18
7242	NASDAQ	BSET	Mon, Mar 1, 2021	21.82	22.30	21.80	21.83
7241	NASDAQ	BSET	Fri, Feb 26, 2021	21.61	22.03	20.71	21.13
7240	NASDAQ	BSET	Thu, Feb 25, 2021	22.28	22.43	21.13	21.26
7239	NASDAQ	BSET	Wed, Feb 24, 2021	23.04	23.04	21.49	22.25
7238	NASDAQ	BSET	Tue, Feb 23, 2021	22.13	22.27	21.31	22.17
7237	NASDAQ	BSET	Mon, Feb 22, 2021	22.25	23.29	22.02	22.59
7236	NASDAQ	BSET	Fri, Feb 19, 2021	22.00	22.35	21.63	22.28
7235	NASDAQ	BSET	Thu, Feb 18, 2021	21.80	22.22	21.45	21.66
7234	NASDAQ	BSET	Wed, Feb 17, 2021	22.00	22.23	21.59	22.05
7233	NASDAQ	BSET	Tue, Feb 16, 2021	22.70	22.84	21.96	22.20
7232	NASDAQ	BSET	Fri, Feb 12, 2021	21.99	23.03	21.84	22.60
7231	NASDAQ	BSET	Thu, Feb 11, 2021	22.03	22.45	21.77	22.13
7230	NASDAQ	BSET	Wed, Feb 10, 2021	22.29	22.29	21.49	22.10
7229	NASDAQ	BSET	Tue, Feb 9, 2021	22.47	22.59	21.94	21.98
7228	NASDAQ	BSET	Mon, Feb 8, 2021	22.52	22.59	21.83	22.41
7227	NASDAQ	BSET	Fri, Feb 5, 2021	22.45	22.50	21.73	22.42
7226	NASDAQ	BSET	Thu, Feb 4, 2021	21.45	22.59	21.23	22.31
7225	NASDAQ	BSET	Wed, Feb 3, 2021	20.99	21.77	20.54	21.26
7224	NASDAQ	BSET	Tue, Feb 2, 2021	20.10	20.48	19.56	20.25
7223	NASDAQ	BSET	Mon, Feb 1, 2021	19.53	19.99	19.07	19.76
7222	NASDAQ	BSET	Fri, Jan 29, 2021	20.15	20.52	19.38	19.38
7221	NASDAQ	BSET	Thu, Jan 28, 2021	21.01	21.01	19.65	20.22
7220	NASDAQ	BSET	Wed, Jan 27, 2021	21.86	22.34	20.85	20.87
7219	NASDAQ	BSET	Tue, Jan 26, 2021	23.98	24.47	21.60	22.32
7218	NASDAQ	BSET	Mon, Jan 25, 2021	23.91	25.98	23.44	23.64
7217	NASDAQ	BSET	Fri, Jan 22, 2021	20.89	23.52	20.68	23.35
7216	NASDAQ	BSET	Thu, Jan 21, 2021	21.94	22.33	21.26	21.50
7215	NASDAQ	BSET	Wed, Jan 20, 2021	21.27	21.99	20.86	21.56
7214	NASDAQ	BSET	Tue, Jan 19, 2021	21.87	21.95	20.76	21.59
7213	NASDAQ	BSET	Fri, Jan 15, 2021	22.80	23.00	21.19	21.39
7212	NASDAQ	BSET	Thu, Jan 14, 2021	21.04	23.49	21.04	22.73
7211	NASDAQ	BSET	Wed, Jan 13, 2021	20.08	21.49	20.08	20.71
7210	NASDAQ	BSET	Tue, Jan 12, 2021	19.94	20.88	19.91	20.63
7209	NASDAQ	BSET	Mon, Jan 11, 2021	19.21	20.34	19.21	19.73
7208	NASDAQ	BSET	Fri, Jan 8, 2021	21.07	21.15	19.83	20.16
7207	NASDAQ	BSET	Thu, Jan 7, 2021	19.48	21.36	19.37	21.00
7206	NASDAQ	BSET	Wed, Jan 6, 2021	18.91	19.92	18.91	19.50
7205	NASDAQ	BSET	Tue, Jan 5, 2021	19.46	19.70	19.02	19.12
7204	NASDAQ	BSET	Mon, Jan 4, 2021	20.49	20.60	18.74	19.17
7203	NASDAQ	BSET	Thu, Dec 31, 2020	20.78	20.88	19.75	20.08
7202	NASDAQ	BSET	Wed, Dec 30, 2020	20.28	20.86	20.09	20.48
7201	NASDAQ	BSET	Tue, Dec 29, 2020	20.38	20.99	19.33	20.36
7200	NASDAQ	BSET	Mon, Dec 28, 2020	19.08	21.45	19.08	20.38
7199	NASDAQ	BSET	Thu, Dec 24, 2020	19.96	20.05	19.80	19.91
7198	NASDAQ	BSET	Wed, Dec 23, 2020	20.70	20.70	19.71	19.96
7197	NASDAQ	BSET	Tue, Dec 22, 2020	20.64	20.64	19.55	20.55
7196	NASDAQ	BSET	Mon, Dec 21, 2020	19.02	20.63	19.02	20.35
7195	NASDAQ	BSET	Fri, Dec 18, 2020	19.55	19.94	19.54	19.55
7194	NASDAQ	BSET	Thu, Dec 17, 2020	19.01	19.88	19.01	19.54
7193	NASDAQ	BSET	Wed, Dec 16, 2020	19.00	19.28	18.67	19.00
7192	NASDAQ	BSET	Tue, Dec 15, 2020	17.73	19.30	17.73	19.08
7191	NASDAQ	BSET	Mon, Dec 14, 2020	18.16	18.81	17.87	17.89
7190	NASDAQ	BSET	Fri, Dec 11, 2020	18.57	19.01	17.69	18.14
7189	NASDAQ	BSET	Thu, Dec 10, 2020	18.74	19.31	18.64	19.21
7188	NASDAQ	BSET	Wed, Dec 9, 2020	19.19	19.48	18.65	18.84
7187	NASDAQ	BSET	Tue, Dec 8, 2020	18.83	18.95	18.27	18.95
7186	NASDAQ	BSET	Mon, Dec 7, 2020	17.96	19.20	17.96	18.71
7185	NASDAQ	BSET	Fri, Dec 4, 2020	19.00	19.44	17.29	17.98
7184	NASDAQ	BSET	Thu, Dec 3, 2020	17.74	18.97	17.50	18.62
7183	NASDAQ	BSET	Wed, Dec 2, 2020	16.36	17.64	16.32	17.35
7182	NASDAQ	BSET	Tue, Dec 1, 2020	16.10	16.74	15.79	15.98
7181	NASDAQ	BSET	Mon, Nov 30, 2020	16.38	16.39	15.58	15.70
7180	NASDAQ	BSET	Fri, Nov 27, 2020	16.86	16.98	16.06	16.57
7179	NASDAQ	BSET	Wed, Nov 25, 2020	16.22	17.13	16.22	16.68
7178	NASDAQ	BSET	Tue, Nov 24, 2020	17.60	17.60	16.73	17.31
7177	NASDAQ	BSET	Mon, Nov 23, 2020	16.30	17.45	16.30	17.42
7176	NASDAQ	BSET	Fri, Nov 20, 2020	15.88	16.65	15.88	16.33
7175	NASDAQ	BSET	Thu, Nov 19, 2020	16.39	16.98	15.93	16.41
7174	NASDAQ	BSET	Wed, Nov 18, 2020	15.84	16.39	15.77	16.18
7173	NASDAQ	BSET	Tue, Nov 17, 2020	15.10	16.20	15.00	15.63
7172	NASDAQ	BSET	Mon, Nov 16, 2020	14.96	15.34	14.81	15.33
7171	NASDAQ	BSET	Fri, Nov 13, 2020	14.32	15.00	14.32	14.78
7170	NASDAQ	BSET	Thu, Nov 12, 2020	14.79	14.99	14.18	14.54
7169	NASDAQ	BSET	Wed, Nov 11, 2020	14.96	15.04	14.61	14.86
7168	NASDAQ	BSET	Tue, Nov 10, 2020	14.58	15.39	14.58	14.89
7167	NASDAQ	BSET	Mon, Nov 9, 2020	15.50	15.80	14.23	14.57
7166	NASDAQ	BSET	Fri, Nov 6, 2020	15.22	15.44	14.93	15.17
7165	NASDAQ	BSET	Thu, Nov 5, 2020	14.72	15.36	14.72	15.22
7164	NASDAQ	BSET	Wed, Nov 4, 2020	14.97	15.50	14.47	14.68
7163	NASDAQ	BSET	Tue, Nov 3, 2020	15.23	15.47	14.92	15.33
7162	NASDAQ	BSET	Mon, Nov 2, 2020	14.96	15.56	14.81	14.97
7161	NASDAQ	BSET	Fri, Oct 30, 2020	14.83	15.01	14.51	14.76
7160	NASDAQ	BSET	Thu, Oct 29, 2020	14.35	15.00	14.25	14.65
7159	NASDAQ	BSET	Wed, Oct 28, 2020	14.42	14.76	13.83	14.35
7158	NASDAQ	BSET	Tue, Oct 27, 2020	15.60	15.80	14.81	14.88
7157	NASDAQ	BSET	Mon, Oct 26, 2020	15.50	15.92	15.36	15.50
7156	NASDAQ	BSET	Fri, Oct 23, 2020	15.64	16.05	15.50	15.63
7155	NASDAQ	BSET	Thu, Oct 22, 2020	15.89	16.33	15.60	15.66
7154	NASDAQ	BSET	Wed, Oct 21, 2020	16.12	16.32	15.44	15.82
7153	NASDAQ	BSET	Tue, Oct 20, 2020	15.92	16.95	15.92	16.26
7152	NASDAQ	BSET	Mon, Oct 19, 2020	16.92	16.98	15.86	15.99
7151	NASDAQ	BSET	Fri, Oct 16, 2020	17.56	17.60	15.80	16.74
7150	NASDAQ	BSET	Thu, Oct 15, 2020	17.17	17.60	16.94	17.38
7149	NASDAQ	BSET	Wed, Oct 14, 2020	17.17	17.69	17.17	17.37
7148	NASDAQ	BSET	Tue, Oct 13, 2020	16.01	17.25	16.00	17.02
7147	NASDAQ	BSET	Mon, Oct 12, 2020	15.75	16.68	15.41	16.11
7146	NASDAQ	BSET	Fri, Oct 9, 2020	15.94	16.42	15.44	15.60
7145	NASDAQ	BSET	Thu, Oct 8, 2020	16.45	16.46	15.52	15.77
7144	NASDAQ	BSET	Wed, Oct 7, 2020	15.85	16.79	15.70	16.45
7143	NASDAQ	BSET	Tue, Oct 6, 2020	16.10	16.42	15.48	15.52
7142	NASDAQ	BSET	Mon, Oct 5, 2020	15.38	16.14	14.81	15.89
7141	NASDAQ	BSET	Fri, Oct 2, 2020	15.02	16.22	14.83	15.15
7140	NASDAQ	BSET	Thu, Oct 1, 2020	14.41	15.90	13.91	15.66
7139	NASDAQ	BSET	Wed, Sep 30, 2020	13.76	14.28	13.26	13.68
7138	NASDAQ	BSET	Tue, Sep 29, 2020	13.40	13.77	13.40	13.70
7137	NASDAQ	BSET	Mon, Sep 28, 2020	13.37	13.95	13.24	13.34
7136	NASDAQ	BSET	Fri, Sep 25, 2020	13.00	13.21	12.45	13.06
7135	NASDAQ	BSET	Thu, Sep 24, 2020	12.32	13.22	11.81	13.10
7134	NASDAQ	BSET	Wed, Sep 23, 2020	12.95	13.53	12.20	12.40
7133	NASDAQ	BSET	Tue, Sep 22, 2020	13.16	14.19	12.64	12.91
7132	NASDAQ	BSET	Mon, Sep 21, 2020	13.72	13.84	12.92	13.05
7131	NASDAQ	BSET	Fri, Sep 18, 2020	14.13	14.31	13.68	14.22
7130	NASDAQ	BSET	Thu, Sep 17, 2020	13.18	14.70	13.18	14.00
7129	NASDAQ	BSET	Wed, Sep 16, 2020	13.25	13.86	13.03	13.49
7128	NASDAQ	BSET	Tue, Sep 15, 2020	13.04	13.33	12.91	13.25
7127	NASDAQ	BSET	Mon, Sep 14, 2020	12.40	13.31	12.15	13.04
7126	NASDAQ	BSET	Fri, Sep 11, 2020	12.29	12.50	11.80	12.40
7125	NASDAQ	BSET	Thu, Sep 10, 2020	12.53	12.91	12.13	12.33
7124	NASDAQ	BSET	Wed, Sep 9, 2020	12.13	12.67	11.93	12.40
7123	NASDAQ	BSET	Tue, Sep 8, 2020	12.15	12.69	11.85	12.07
7122	NASDAQ	BSET	Fri, Sep 4, 2020	12.44	12.55	11.52	12.38
7121	NASDAQ	BSET	Thu, Sep 3, 2020	12.61	12.82	12.11	12.39
7120	NASDAQ	BSET	Wed, Sep 2, 2020	12.96	13.01	12.11	12.79
7119	NASDAQ	BSET	Tue, Sep 1, 2020	12.51	12.98	12.33	12.97
7118	NASDAQ	BSET	Mon, Aug 31, 2020	12.64	12.78	12.33	12.60
7117	NASDAQ	BSET	Fri, Aug 28, 2020	12.71	13.04	12.43	12.68
7116	NASDAQ	BSET	Thu, Aug 27, 2020	12.47	12.78	11.68	12.72
7115	NASDAQ	BSET	Wed, Aug 26, 2020	12.16	13.03	12.16	12.52
7114	NASDAQ	BSET	Tue, Aug 25, 2020	12.33	12.39	11.43	12.16
7113	NASDAQ	BSET	Mon, Aug 24, 2020	12.10	12.64	11.85	12.42
7112	NASDAQ	BSET	Fri, Aug 21, 2020	11.49	12.05	11.48	12.03
7111	NASDAQ	BSET	Thu, Aug 20, 2020	11.00	11.81	10.65	11.57
7110	NASDAQ	BSET	Wed, Aug 19, 2020	9.85	11.35	9.62	11.11
7109	NASDAQ	BSET	Tue, Aug 18, 2020	9.51	9.77	9.13	9.70
7108	NASDAQ	BSET	Mon, Aug 17, 2020	9.52	9.70	9.22	9.46
7107	NASDAQ	BSET	Fri, Aug 14, 2020	9.09	9.42	9.00	9.38
7106	NASDAQ	BSET	Thu, Aug 13, 2020	8.91	9.28	8.90	9.16
7105	NASDAQ	BSET	Wed, Aug 12, 2020	9.38	9.38	9.03	9.13
7104	NASDAQ	BSET	Tue, Aug 11, 2020	9.50	9.50	9.06	9.25
7103	NASDAQ	BSET	Mon, Aug 10, 2020	8.95	9.49	8.90	9.40
7102	NASDAQ	BSET	Fri, Aug 7, 2020	8.88	9.00	8.70	8.98
7101	NASDAQ	BSET	Thu, Aug 6, 2020	9.16	9.24	8.88	8.95
7100	NASDAQ	BSET	Wed, Aug 5, 2020	9.03	9.18	8.87	9.08
7099	NASDAQ	BSET	Tue, Aug 4, 2020	9.18	9.29	8.99	8.99
7098	NASDAQ	BSET	Mon, Aug 3, 2020	8.94	9.25	8.69	9.25
7097	NASDAQ	BSET	Fri, Jul 31, 2020	8.81	8.95	8.31	8.77
7096	NASDAQ	BSET	Thu, Jul 30, 2020	8.45	9.05	8.42	8.87
7095	NASDAQ	BSET	Wed, Jul 29, 2020	8.08	8.73	8.07	8.59
7094	NASDAQ	BSET	Tue, Jul 28, 2020	7.70	8.24	7.68	8.01
7093	NASDAQ	BSET	Mon, Jul 27, 2020	7.88	7.88	7.58	7.70
7092	NASDAQ	BSET	Fri, Jul 24, 2020	7.98	8.12	7.88	7.92
7091	NASDAQ	BSET	Thu, Jul 23, 2020	8.00	8.20	7.93	8.02
7090	NASDAQ	BSET	Wed, Jul 22, 2020	8.49	8.49	7.98	8.00
7089	NASDAQ	BSET	Tue, Jul 21, 2020	8.77	8.95	8.40	8.55
7088	NASDAQ	BSET	Mon, Jul 20, 2020	8.53	8.63	8.15	8.62
7087	NASDAQ	BSET	Fri, Jul 17, 2020	7.89	8.64	7.89	8.43
7086	NASDAQ	BSET	Thu, Jul 16, 2020	7.82	8.24	7.51	7.83
7085	NASDAQ	BSET	Wed, Jul 15, 2020	7.26	8.00	7.18	7.84
7084	NASDAQ	BSET	Tue, Jul 14, 2020	6.91	7.28	6.63	7.03
7083	NASDAQ	BSET	Mon, Jul 13, 2020	7.36	7.52	6.90	6.90
7082	NASDAQ	BSET	Fri, Jul 10, 2020	7.38	7.53	7.17	7.28
7081	NASDAQ	BSET	Thu, Jul 9, 2020	8.49	8.49	7.45	7.45
7080	NASDAQ	BSET	Wed, Jul 8, 2020	8.07	8.67	8.03	8.47
7079	NASDAQ	BSET	Tue, Jul 7, 2020	7.76	8.10	7.47	8.01
7078	NASDAQ	BSET	Mon, Jul 6, 2020	7.94	7.96	7.60	7.82
7077	NASDAQ	BSET	Thu, Jul 2, 2020	7.49	7.94	7.49	7.67
7076	NASDAQ	BSET	Wed, Jul 1, 2020	7.32	7.56	7.07	7.38
7075	NASDAQ	BSET	Tue, Jun 30, 2020	7.23	7.42	7.18	7.35
7074	NASDAQ	BSET	Mon, Jun 29, 2020	6.95	7.33	6.69	7.25
7073	NASDAQ	BSET	Fri, Jun 26, 2020	6.35	7.19	6.21	7.03
7072	NASDAQ	BSET	Thu, Jun 25, 2020	6.36	6.49	6.00	6.40
7071	NASDAQ	BSET	Wed, Jun 24, 2020	6.51	6.53	6.05	6.43
7070	NASDAQ	BSET	Tue, Jun 23, 2020	7.00	7.00	6.50	6.64
7069	NASDAQ	BSET	Mon, Jun 22, 2020	6.61	6.99	6.51	6.87
7068	NASDAQ	BSET	Fri, Jun 19, 2020	6.88	6.88	6.53	6.65
7067	NASDAQ	BSET	Thu, Jun 18, 2020	6.74	6.92	6.67	6.74
7066	NASDAQ	BSET	Wed, Jun 17, 2020	7.34	7.34	6.54	6.81
7065	NASDAQ	BSET	Tue, Jun 16, 2020	7.45	7.62	7.01	7.28
7064	NASDAQ	BSET	Mon, Jun 15, 2020	6.85	7.08	6.54	6.92
7063	NASDAQ	BSET	Fri, Jun 12, 2020	7.72	7.72	6.87	7.11
7062	NASDAQ	BSET	Thu, Jun 11, 2020	7.18	7.45	6.80	6.89
7061	NASDAQ	BSET	Wed, Jun 10, 2020	8.76	8.77	7.62	7.76
7060	NASDAQ	BSET	Tue, Jun 9, 2020	9.61	9.61	8.52	8.71
7059	NASDAQ	BSET	Mon, Jun 8, 2020	8.50	9.70	8.50	9.68
7058	NASDAQ	BSET	Fri, Jun 5, 2020	8.00	8.98	7.88	8.23
7057	NASDAQ	BSET	Thu, Jun 4, 2020	6.94	7.49	6.84	7.36
7056	NASDAQ	BSET	Wed, Jun 3, 2020	6.23	6.76	6.23	6.73
7055	NASDAQ	BSET	Tue, Jun 2, 2020	6.18	6.28	5.89	6.18
7054	NASDAQ	BSET	Mon, Jun 1, 2020	6.46	6.50	6.09	6.13
7053	NASDAQ	BSET	Fri, May 29, 2020	6.59	6.59	6.26	6.40
7052	NASDAQ	BSET	Thu, May 28, 2020	7.33	7.33	6.52	6.60
7051	NASDAQ	BSET	Wed, May 27, 2020	7.05	7.21	6.69	7.17
7050	NASDAQ	BSET	Tue, May 26, 2020	6.69	7.12	6.50	6.77
7049	NASDAQ	BSET	Fri, May 22, 2020	6.16	6.38	5.76	6.37
7048	NASDAQ	BSET	Thu, May 21, 2020	5.80	6.35	5.75	6.16
7047	NASDAQ	BSET	Wed, May 20, 2020	5.71	5.97	5.55	5.79
7046	NASDAQ	BSET	Tue, May 19, 2020	5.99	5.99	5.36	5.59
7045	NASDAQ	BSET	Mon, May 18, 2020	5.60	6.02	5.60	5.96
7044	NASDAQ	BSET	Fri, May 15, 2020	5.20	5.45	5.12	5.37
7043	NASDAQ	BSET	Thu, May 14, 2020	5.32	5.56	5.07	5.36
7042	NASDAQ	BSET	Wed, May 13, 2020	5.95	6.00	5.41	5.52
7041	NASDAQ	BSET	Tue, May 12, 2020	6.36	6.69	5.93	6.04
7040	NASDAQ	BSET	Mon, May 11, 2020	6.12	6.72	6.00	6.39
7039	NASDAQ	BSET	Fri, May 8, 2020	5.96	6.30	5.96	6.16
7038	NASDAQ	BSET	Thu, May 7, 2020	5.55	5.96	5.55	5.80
7037	NASDAQ	BSET	Wed, May 6, 2020	5.84	5.85	5.41	5.51
7036	NASDAQ	BSET	Tue, May 5, 2020	6.39	6.85	5.82	5.82
7035	NASDAQ	BSET	Mon, May 4, 2020	6.25	6.40	6.02	6.30
7034	NASDAQ	BSET	Fri, May 1, 2020	6.50	6.61	6.24	6.33
7033	NASDAQ	BSET	Thu, Apr 30, 2020	7.23	7.35	6.80	6.84
7032	NASDAQ	BSET	Wed, Apr 29, 2020	7.15	7.73	7.11	7.60
7031	NASDAQ	BSET	Tue, Apr 28, 2020	7.05	7.35	6.72	6.86
7030	NASDAQ	BSET	Mon, Apr 27, 2020	6.35	7.38	6.35	6.85
7029	NASDAQ	BSET	Fri, Apr 24, 2020	5.78	6.36	5.65	6.23
7028	NASDAQ	BSET	Thu, Apr 23, 2020	5.79	6.16	5.70	5.77
7027	NASDAQ	BSET	Wed, Apr 22, 2020	5.48	5.71	5.33	5.69
7026	NASDAQ	BSET	Tue, Apr 21, 2020	5.50	5.54	5.26	5.28
7025	NASDAQ	BSET	Mon, Apr 20, 2020	5.74	6.04	5.51	5.55
7024	NASDAQ	BSET	Fri, Apr 17, 2020	5.44	5.84	5.44	5.65
7023	NASDAQ	BSET	Thu, Apr 16, 2020	5.70	5.81	5.21	5.27
7022	NASDAQ	BSET	Wed, Apr 15, 2020	5.90	6.15	5.68	5.70
7021	NASDAQ	BSET	Tue, Apr 14, 2020	5.99	6.44	5.81	6.25
7020	NASDAQ	BSET	Mon, Apr 13, 2020	5.16	5.85	4.92	5.65
7019	NASDAQ	BSET	Thu, Apr 9, 2020	5.00	5.34	4.85	5.08
7018	NASDAQ	BSET	Wed, Apr 8, 2020	4.57	5.05	4.41	4.91
7017	NASDAQ	BSET	Tue, Apr 7, 2020	4.89	5.43	4.45	4.46
7016	NASDAQ	BSET	Mon, Apr 6, 2020	4.57	4.98	4.57	4.67
7015	NASDAQ	BSET	Fri, Apr 3, 2020	4.83	4.83	4.26	4.49
7014	NASDAQ	BSET	Thu, Apr 2, 2020	4.61	5.09	4.50	4.84
7013	NASDAQ	BSET	Wed, Apr 1, 2020	5.22	5.30	4.25	4.35
7012	NASDAQ	BSET	Tue, Mar 31, 2020	5.76	5.76	5.29	5.45
7011	NASDAQ	BSET	Mon, Mar 30, 2020	6.41	6.41	5.61	5.86
7010	NASDAQ	BSET	Fri, Mar 27, 2020	6.50	6.64	6.28	6.35
7009	NASDAQ	BSET	Thu, Mar 26, 2020	6.28	6.78	6.03	6.70
7008	NASDAQ	BSET	Wed, Mar 25, 2020	5.87	6.33	5.74	6.22
7007	NASDAQ	BSET	Tue, Mar 24, 2020	5.89	6.23	5.32	5.88
7006	NASDAQ	BSET	Mon, Mar 23, 2020	5.85	5.85	5.10	5.59
7005	NASDAQ	BSET	Fri, Mar 20, 2020	6.28	6.44	5.53	5.85
7004	NASDAQ	BSET	Thu, Mar 19, 2020	5.72	6.79	5.53	6.33
7003	NASDAQ	BSET	Wed, Mar 18, 2020	6.77	7.17	5.17	5.76
7002	NASDAQ	BSET	Tue, Mar 17, 2020	6.55	7.16	5.83	7.12
7001	NASDAQ	BSET	Mon, Mar 16, 2020	6.24	6.79	6.24	6.57
7000	NASDAQ	BSET	Fri, Mar 13, 2020	7.29	7.39	6.74	6.87
6999	NASDAQ	BSET	Thu, Mar 12, 2020	7.50	7.58	6.79	6.89
6998	NASDAQ	BSET	Wed, Mar 11, 2020	8.00	8.05	7.64	7.73
6997	NASDAQ	BSET	Tue, Mar 10, 2020	8.24	8.93	7.98	8.06
6996	NASDAQ	BSET	Mon, Mar 9, 2020	8.70	8.92	8.14	8.26
6995	NASDAQ	BSET	Fri, Mar 6, 2020	8.82	9.27	8.81	9.10
6994	NASDAQ	BSET	Thu, Mar 5, 2020	9.59	9.61	8.95	9.03
6993	NASDAQ	BSET	Wed, Mar 4, 2020	9.71	9.75	9.53	9.70
6992	NASDAQ	BSET	Tue, Mar 3, 2020	9.97	10.16	9.52	9.65
6991	NASDAQ	BSET	Mon, Mar 2, 2020	9.82	10.05	9.45	9.93
6990	NASDAQ	BSET	Fri, Feb 28, 2020	9.44	10.36	9.44	9.87
6989	NASDAQ	BSET	Thu, Feb 27, 2020	9.54	10.25	9.45	9.72
6988	NASDAQ	BSET	Wed, Feb 26, 2020	10.00	10.42	9.63	9.71
6987	NASDAQ	BSET	Tue, Feb 25, 2020	10.33	10.62	9.80	9.95
6986	NASDAQ	BSET	Mon, Feb 24, 2020	10.20	10.53	10.12	10.31
6985	NASDAQ	BSET	Fri, Feb 21, 2020	10.51	10.60	10.36	10.43
6984	NASDAQ	BSET	Thu, Feb 20, 2020	10.58	10.85	10.51	10.52
6983	NASDAQ	BSET	Wed, Feb 19, 2020	10.54	10.74	10.54	10.62
6982	NASDAQ	BSET	Tue, Feb 18, 2020	10.67	10.71	10.50	10.54
6981	NASDAQ	BSET	Fri, Feb 14, 2020	11.00	11.07	10.64	10.71
6980	NASDAQ	BSET	Thu, Feb 13, 2020	11.08	11.18	10.90	10.99
6979	NASDAQ	BSET	Wed, Feb 12, 2020	11.50	11.59	11.15	11.27
6978	NASDAQ	BSET	Tue, Feb 11, 2020	11.07	11.53	11.05	11.45
6977	NASDAQ	BSET	Mon, Feb 10, 2020	11.35	11.35	11.05	11.11
6976	NASDAQ	BSET	Fri, Feb 7, 2020	11.39	11.65	11.16	11.34
6975	NASDAQ	BSET	Thu, Feb 6, 2020	11.76	11.81	11.53	11.60
6974	NASDAQ	BSET	Wed, Feb 5, 2020	11.75	11.81	11.50	11.67
6973	NASDAQ	BSET	Tue, Feb 4, 2020	11.81	11.96	11.55	11.64
6972	NASDAQ	BSET	Mon, Feb 3, 2020	12.23	12.85	11.60	11.66
6971	NASDAQ	BSET	Fri, Jan 31, 2020	12.56	12.67	12.09	12.23
6970	NASDAQ	BSET	Thu, Jan 30, 2020	12.44	12.62	12.20	12.56
6969	NASDAQ	BSET	Wed, Jan 29, 2020	12.38	12.68	12.12	12.57
6968	NASDAQ	BSET	Tue, Jan 28, 2020	12.80	12.80	12.13	12.37
6967	NASDAQ	BSET	Mon, Jan 27, 2020	13.93	13.93	12.75	12.79
6966	NASDAQ	BSET	Fri, Jan 24, 2020	15.18	15.35	13.93	14.10
6965	NASDAQ	BSET	Thu, Jan 23, 2020	16.01	16.06	15.16	15.24
6964	NASDAQ	BSET	Wed, Jan 22, 2020	17.42	17.42	16.71	16.85
6963	NASDAQ	BSET	Tue, Jan 21, 2020	16.87	17.46	16.82	17.33
6962	NASDAQ	BSET	Fri, Jan 17, 2020	16.79	16.95	16.43	16.74
6961	NASDAQ	BSET	Thu, Jan 16, 2020	16.97	17.20	16.51	16.56
6960	NASDAQ	BSET	Wed, Jan 15, 2020	16.67	16.97	16.45	16.86
6959	NASDAQ	BSET	Tue, Jan 14, 2020	16.75	16.96	16.60	16.67
6958	NASDAQ	BSET	Mon, Jan 13, 2020	16.60	16.92	16.42	16.77
6957	NASDAQ	BSET	Fri, Jan 10, 2020	16.33	16.65	16.12	16.54
6956	NASDAQ	BSET	Thu, Jan 9, 2020	16.37	16.58	16.22	16.25
6955	NASDAQ	BSET	Wed, Jan 8, 2020	16.42	16.54	16.02	16.29
6954	NASDAQ	BSET	Tue, Jan 7, 2020	16.35	16.37	16.01	16.25
6953	NASDAQ	BSET	Mon, Jan 6, 2020	16.26	16.67	16.25	16.37
6952	NASDAQ	BSET	Fri, Jan 3, 2020	16.23	16.53	16.23	16.36
6951	NASDAQ	BSET	Thu, Jan 2, 2020	16.90	16.90	16.25	16.32
6950	NASDAQ	BSET	Tue, Dec 31, 2019	16.65	17.09	16.62	16.68
6949	NASDAQ	BSET	Mon, Dec 30, 2019	16.81	16.94	16.53	16.82
6948	NASDAQ	BSET	Fri, Dec 27, 2019	16.91	17.05	16.60	16.84
6947	NASDAQ	BSET	Thu, Dec 26, 2019	16.90	17.08	16.66	16.90
6946	NASDAQ	BSET	Tue, Dec 24, 2019	16.80	16.98	16.62	16.80
6945	NASDAQ	BSET	Mon, Dec 23, 2019	17.02	17.09	16.67	16.69
6944	NASDAQ	BSET	Fri, Dec 20, 2019	16.96	17.36	16.56	17.02
6943	NASDAQ	BSET	Thu, Dec 19, 2019	16.80	16.99	16.50	16.80
6942	NASDAQ	BSET	Wed, Dec 18, 2019	16.74	16.99	16.51	16.72
6941	NASDAQ	BSET	Tue, Dec 17, 2019	16.97	17.12	16.37	16.66
6940	NASDAQ	BSET	Mon, Dec 16, 2019	15.76	17.30	15.76	16.81
6939	NASDAQ	BSET	Fri, Dec 13, 2019	15.20	15.42	15.00	15.15
6938	NASDAQ	BSET	Thu, Dec 12, 2019	15.13	15.46	14.91	15.15
6937	NASDAQ	BSET	Wed, Dec 11, 2019	15.32	15.39	14.75	15.24
6936	NASDAQ	BSET	Tue, Dec 10, 2019	15.01	15.28	14.76	15.28
6935	NASDAQ	BSET	Mon, Dec 9, 2019	14.72	15.26	14.58	15.15
6934	NASDAQ	BSET	Fri, Dec 6, 2019	14.54	14.97	14.29	14.77
6933	NASDAQ	BSET	Thu, Dec 5, 2019	14.92	14.93	14.42	14.56
6932	NASDAQ	BSET	Wed, Dec 4, 2019	14.80	15.23	14.59	14.78
6931	NASDAQ	BSET	Tue, Dec 3, 2019	14.21	14.84	14.21	14.82
6930	NASDAQ	BSET	Mon, Dec 2, 2019	15.22	15.22	14.70	14.85
6929	NASDAQ	BSET	Fri, Nov 29, 2019	15.28	15.33	15.10	15.22
6928	NASDAQ	BSET	Wed, Nov 27, 2019	15.05	15.35	15.02	15.25
6927	NASDAQ	BSET	Tue, Nov 26, 2019	15.23	15.47	15.04	15.27
6926	NASDAQ	BSET	Mon, Nov 25, 2019	15.04	15.39	14.98	15.12
6925	NASDAQ	BSET	Fri, Nov 22, 2019	15.22	15.22	14.66	14.82
6924	NASDAQ	BSET	Thu, Nov 21, 2019	15.17	15.17	14.30	14.88
6923	NASDAQ	BSET	Wed, Nov 20, 2019	15.27	15.44	14.99	15.14
6922	NASDAQ	BSET	Tue, Nov 19, 2019	15.68	15.68	15.13	15.44
6921	NASDAQ	BSET	Mon, Nov 18, 2019	15.84	15.99	15.17	15.67
6920	NASDAQ	BSET	Fri, Nov 15, 2019	15.94	16.15	15.70	15.86
6919	NASDAQ	BSET	Thu, Nov 14, 2019	15.88	16.22	15.81	15.83
6918	NASDAQ	BSET	Wed, Nov 13, 2019	16.68	17.22	15.88	15.92
6917	NASDAQ	BSET	Tue, Nov 12, 2019	16.43	17.08	16.27	16.91
6916	NASDAQ	BSET	Mon, Nov 11, 2019	15.81	16.62	15.81	16.41
6915	NASDAQ	BSET	Fri, Nov 8, 2019	16.29	16.58	15.68	15.81
6914	NASDAQ	BSET	Thu, Nov 7, 2019	17.74	17.74	16.10	16.22
6913	NASDAQ	BSET	Wed, Nov 6, 2019	16.84	17.76	16.62	17.53
6912	NASDAQ	BSET	Tue, Nov 5, 2019	17.65	18.24	16.66	16.73
6911	NASDAQ	BSET	Mon, Nov 4, 2019	15.55	17.92	15.37	17.85
6910	NASDAQ	BSET	Fri, Nov 1, 2019	15.25	15.63	15.15	15.25
6909	NASDAQ	BSET	Thu, Oct 31, 2019	14.89	15.31	14.67	15.25
6908	NASDAQ	BSET	Wed, Oct 30, 2019	15.35	15.35	14.93	15.20
6907	NASDAQ	BSET	Tue, Oct 29, 2019	15.00	15.30	14.92	15.30
6906	NASDAQ	BSET	Mon, Oct 28, 2019	15.23	15.31	15.07	15.12
6905	NASDAQ	BSET	Fri, Oct 25, 2019	14.91	15.26	14.82	15.05
6904	NASDAQ	BSET	Thu, Oct 24, 2019	15.19	15.29	14.76	14.86
6903	NASDAQ	BSET	Wed, Oct 23, 2019	15.32	15.50	15.04	15.24
6902	NASDAQ	BSET	Tue, Oct 22, 2019	15.23	15.41	15.09	15.36
6901	NASDAQ	BSET	Mon, Oct 21, 2019	15.25	15.80	15.04	15.17
6900	NASDAQ	BSET	Fri, Oct 18, 2019	14.77	15.47	14.64	15.06
6899	NASDAQ	BSET	Thu, Oct 17, 2019	14.47	14.95	14.41	14.86
6898	NASDAQ	BSET	Wed, Oct 16, 2019	14.32	14.74	14.22	14.43
6897	NASDAQ	BSET	Tue, Oct 15, 2019	14.20	14.52	13.97	14.42
6896	NASDAQ	BSET	Mon, Oct 14, 2019	14.32	14.34	13.88	14.21
6895	NASDAQ	BSET	Fri, Oct 11, 2019	14.21	14.64	14.20	14.39
6894	NASDAQ	BSET	Thu, Oct 10, 2019	14.20	14.95	13.62	13.90
6893	NASDAQ	BSET	Wed, Oct 9, 2019	14.63	14.69	14.21	14.37
6892	NASDAQ	BSET	Tue, Oct 8, 2019	14.65	15.07	14.43	14.51
6891	NASDAQ	BSET	Mon, Oct 7, 2019	14.68	14.96	14.60	14.84
6890	NASDAQ	BSET	Fri, Oct 4, 2019	14.62	14.78	14.45	14.74
6889	NASDAQ	BSET	Thu, Oct 3, 2019	14.88	15.30	14.24	14.62
6888	NASDAQ	BSET	Wed, Oct 2, 2019	15.16	15.16	14.61	14.82
6887	NASDAQ	BSET	Tue, Oct 1, 2019	15.59	15.59	15.12	15.34
6886	NASDAQ	BSET	Mon, Sep 30, 2019	15.24	15.38	14.99	15.30
6885	NASDAQ	BSET	Fri, Sep 27, 2019	15.20	15.40	14.87	15.07
6884	NASDAQ	BSET	Thu, Sep 26, 2019	15.21	15.21	14.82	15.05
6883	NASDAQ	BSET	Wed, Sep 25, 2019	15.07	15.40	15.04	15.13
6882	NASDAQ	BSET	Tue, Sep 24, 2019	15.59	15.59	14.76	15.03
6881	NASDAQ	BSET	Mon, Sep 23, 2019	15.03	15.59	15.01	15.57
6880	NASDAQ	BSET	Fri, Sep 20, 2019	15.10	15.60	15.06	15.19
6879	NASDAQ	BSET	Thu, Sep 19, 2019	14.80	15.33	14.72	15.03
6878	NASDAQ	BSET	Wed, Sep 18, 2019	15.05	15.05	14.41	14.83
6877	NASDAQ	BSET	Tue, Sep 17, 2019	14.93	15.12	14.75	15.02
6876	NASDAQ	BSET	Mon, Sep 16, 2019	14.94	15.23	14.78	14.99
6875	NASDAQ	BSET	Fri, Sep 13, 2019	14.80	15.25	14.19	15.08
6874	NASDAQ	BSET	Thu, Sep 12, 2019	14.41	14.78	14.17	14.69
6873	NASDAQ	BSET	Wed, Sep 11, 2019	13.38	14.76	13.10	14.45
6872	NASDAQ	BSET	Tue, Sep 10, 2019	13.31	13.56	13.15	13.25
6871	NASDAQ	BSET	Mon, Sep 9, 2019	13.17	13.22	12.92	13.04
6870	NASDAQ	BSET	Fri, Sep 6, 2019	12.61	13.14	12.57	12.99
6869	NASDAQ	BSET	Thu, Sep 5, 2019	12.40	12.88	12.27	12.68
6868	NASDAQ	BSET	Wed, Sep 4, 2019	12.21	12.54	12.09	12.23
6867	NASDAQ	BSET	Tue, Sep 3, 2019	12.16	12.37	11.76	12.05
6866	NASDAQ	BSET	Fri, Aug 30, 2019	12.27	12.70	11.92	12.18
6865	NASDAQ	BSET	Thu, Aug 29, 2019	12.05	12.22	11.99	12.12
6864	NASDAQ	BSET	Wed, Aug 28, 2019	11.79	12.17	11.78	11.86
6863	NASDAQ	BSET	Tue, Aug 27, 2019	12.35	12.35	11.68	11.74
6862	NASDAQ	BSET	Mon, Aug 26, 2019	11.94	12.23	11.70	12.00
6861	NASDAQ	BSET	Fri, Aug 23, 2019	12.31	12.31	11.64	11.68
6860	NASDAQ	BSET	Thu, Aug 22, 2019	12.51	12.54	12.14	12.37
6859	NASDAQ	BSET	Wed, Aug 21, 2019	12.52	12.79	12.39	12.39
6858	NASDAQ	BSET	Tue, Aug 20, 2019	12.24	12.52	12.13	12.41
6857	NASDAQ	BSET	Mon, Aug 19, 2019	12.22	12.60	12.18	12.41
6856	NASDAQ	BSET	Fri, Aug 16, 2019	12.02	12.30	11.94	11.96
6855	NASDAQ	BSET	Thu, Aug 15, 2019	12.39	12.45	11.78	11.96
6854	NASDAQ	BSET	Wed, Aug 14, 2019	12.55	12.60	12.15	12.53
6853	NASDAQ	BSET	Tue, Aug 13, 2019	12.71	13.14	12.69	12.70
6852	NASDAQ	BSET	Mon, Aug 12, 2019	12.60	12.73	12.44	12.70
6851	NASDAQ	BSET	Fri, Aug 9, 2019	12.95	12.99	12.46	12.66
6850	NASDAQ	BSET	Thu, Aug 8, 2019	12.86	13.17	12.80	12.90
6849	NASDAQ	BSET	Wed, Aug 7, 2019	12.45	12.88	12.45	12.70
6848	NASDAQ	BSET	Tue, Aug 6, 2019	12.80	12.80	12.29	12.53
6847	NASDAQ	BSET	Mon, Aug 5, 2019	12.33	12.45	12.03	12.41
6846	NASDAQ	BSET	Fri, Aug 2, 2019	12.60	12.68	12.24	12.51
6845	NASDAQ	BSET	Thu, Aug 1, 2019	12.69	13.16	12.65	12.70
6844	NASDAQ	BSET	Wed, Jul 31, 2019	12.86	13.16	12.69	12.78
6843	NASDAQ	BSET	Tue, Jul 30, 2019	12.96	13.26	12.95	13.00
6842	NASDAQ	BSET	Mon, Jul 29, 2019	12.70	13.18	12.66	12.96
6841	NASDAQ	BSET	Fri, Jul 26, 2019	12.60	12.85	12.46	12.65
6840	NASDAQ	BSET	Thu, Jul 25, 2019	12.64	13.12	12.40	12.57
6839	NASDAQ	BSET	Wed, Jul 24, 2019	12.30	12.99	12.29	12.63
6838	NASDAQ	BSET	Tue, Jul 23, 2019	12.80	13.05	12.16	12.34
6837	NASDAQ	BSET	Mon, Jul 22, 2019	13.01	13.05	12.73	12.78
6836	NASDAQ	BSET	Fri, Jul 19, 2019	12.73	13.15	12.72	12.85
6835	NASDAQ	BSET	Thu, Jul 18, 2019	12.92	13.21	12.65	12.72
6834	NASDAQ	BSET	Wed, Jul 17, 2019	12.95	13.02	12.71	12.85
6833	NASDAQ	BSET	Tue, Jul 16, 2019	12.95	12.95	12.71	12.89
6832	NASDAQ	BSET	Mon, Jul 15, 2019	12.95	13.01	12.72	12.84
6831	NASDAQ	BSET	Fri, Jul 12, 2019	12.97	13.19	12.87	12.90
6830	NASDAQ	BSET	Thu, Jul 11, 2019	13.16	13.20	12.80	12.97
6829	NASDAQ	BSET	Wed, Jul 10, 2019	13.15	13.41	13.01	13.16
6828	NASDAQ	BSET	Tue, Jul 9, 2019	13.19	13.19	13.02	13.07
6827	NASDAQ	BSET	Mon, Jul 8, 2019	13.00	13.55	13.00	13.19
6826	NASDAQ	BSET	Fri, Jul 5, 2019	13.22	13.42	12.92	13.01
6825	NASDAQ	BSET	Wed, Jul 3, 2019	13.66	13.66	13.16	13.20
6824	NASDAQ	BSET	Tue, Jul 2, 2019	14.86	14.86	13.54	13.66
6823	NASDAQ	BSET	Mon, Jul 1, 2019	15.62	15.70	15.07	15.66
6822	NASDAQ	BSET	Fri, Jun 28, 2019	14.70	16.23	14.70	15.25
6821	NASDAQ	BSET	Thu, Jun 27, 2019	14.22	14.67	14.14	14.67
6820	NASDAQ	BSET	Wed, Jun 26, 2019	13.63	14.41	13.45	14.21
6819	NASDAQ	BSET	Tue, Jun 25, 2019	13.84	14.00	13.45	13.65
6818	NASDAQ	BSET	Mon, Jun 24, 2019	14.60	14.67	13.56	13.64
6817	NASDAQ	BSET	Fri, Jun 21, 2019	13.84	14.41	13.84	14.37
6816	NASDAQ	BSET	Thu, Jun 20, 2019	13.87	14.18	13.84	13.90
6815	NASDAQ	BSET	Wed, Jun 19, 2019	13.72	13.95	13.72	13.82
6814	NASDAQ	BSET	Tue, Jun 18, 2019	13.42	13.87	13.40	13.72
6813	NASDAQ	BSET	Mon, Jun 17, 2019	13.46	13.53	13.36	13.40
6812	NASDAQ	BSET	Fri, Jun 14, 2019	13.84	14.08	13.50	13.61
6811	NASDAQ	BSET	Thu, Jun 13, 2019	13.68	14.10	13.41	13.75
6810	NASDAQ	BSET	Wed, Jun 12, 2019	13.83	14.28	13.38	13.55
6809	NASDAQ	BSET	Tue, Jun 11, 2019	14.30	14.47	13.71	13.77
6808	NASDAQ	BSET	Mon, Jun 10, 2019	13.95	14.50	13.95	14.28
6807	NASDAQ	BSET	Fri, Jun 7, 2019	13.91	14.10	13.48	13.78
6806	NASDAQ	BSET	Thu, Jun 6, 2019	14.63	14.63	13.57	13.97
6805	NASDAQ	BSET	Wed, Jun 5, 2019	14.34	15.98	14.34	14.55
6804	NASDAQ	BSET	Tue, Jun 4, 2019	14.96	15.03	14.32	15.03
6803	NASDAQ	BSET	Mon, Jun 3, 2019	14.84	14.84	14.36	14.44
6802	NASDAQ	BSET	Fri, May 31, 2019	15.01	15.28	14.61	14.69
6801	NASDAQ	BSET	Thu, May 30, 2019	14.92	15.35	14.89	15.33
6800	NASDAQ	BSET	Wed, May 29, 2019	15.23	15.33	14.87	14.93
6799	NASDAQ	BSET	Tue, May 28, 2019	15.73	15.92	15.05	15.15
6798	NASDAQ	BSET	Fri, May 24, 2019	15.77	16.10	15.46	15.83
6797	NASDAQ	BSET	Thu, May 23, 2019	15.88	16.48	15.63	15.67
6796	NASDAQ	BSET	Wed, May 22, 2019	16.44	16.54	15.89	16.08
6795	NASDAQ	BSET	Tue, May 21, 2019	16.61	16.78	16.40	16.51
6794	NASDAQ	BSET	Mon, May 20, 2019	16.35	16.80	16.35	16.59
6793	NASDAQ	BSET	Fri, May 17, 2019	16.59	16.62	16.30	16.35
6792	NASDAQ	BSET	Thu, May 16, 2019	16.98	16.98	16.61	16.77
6791	NASDAQ	BSET	Wed, May 15, 2019	16.90	17.12	16.82	17.09
6790	NASDAQ	BSET	Tue, May 14, 2019	16.78	17.45	16.62	17.15
6789	NASDAQ	BSET	Mon, May 13, 2019	17.01	17.04	16.56	16.72
6788	NASDAQ	BSET	Fri, May 10, 2019	17.47	17.70	17.22	17.46
6787	NASDAQ	BSET	Thu, May 9, 2019	17.29	17.78	17.29	17.59
6786	NASDAQ	BSET	Wed, May 8, 2019	17.83	17.93	17.43	17.53
6785	NASDAQ	BSET	Tue, May 7, 2019	18.14	18.26	17.77	17.84
6784	NASDAQ	BSET	Mon, May 6, 2019	18.41	18.91	17.97	18.31
6783	NASDAQ	BSET	Fri, May 3, 2019	18.23	18.88	18.07	18.67
6782	NASDAQ	BSET	Thu, May 2, 2019	17.78	18.41	17.78	18.03
6781	NASDAQ	BSET	Wed, May 1, 2019	17.73	18.14	17.59	17.78
6780	NASDAQ	BSET	Tue, Apr 30, 2019	17.50	17.84	17.45	17.76
6779	NASDAQ	BSET	Mon, Apr 29, 2019	17.41	17.73	17.41	17.50
6778	NASDAQ	BSET	Fri, Apr 26, 2019	16.87	17.55	16.87	17.55
6777	NASDAQ	BSET	Thu, Apr 25, 2019	16.93	17.06	16.70	16.87
6776	NASDAQ	BSET	Wed, Apr 24, 2019	16.97	17.35	16.84	16.86
6775	NASDAQ	BSET	Tue, Apr 23, 2019	16.75	17.14	16.75	17.02
6774	NASDAQ	BSET	Mon, Apr 22, 2019	16.92	17.16	16.34	16.56
6773	NASDAQ	BSET	Thu, Apr 18, 2019	16.85	17.28	16.76	16.87
6772	NASDAQ	BSET	Wed, Apr 17, 2019	17.45	17.80	16.92	16.95
6771	NASDAQ	BSET	Tue, Apr 16, 2019	17.22	17.54	17.00	17.11
6770	NASDAQ	BSET	Mon, Apr 15, 2019	18.02	18.27	17.11	17.22
6769	NASDAQ	BSET	Fri, Apr 12, 2019	18.12	18.32	17.62	17.94
6768	NASDAQ	BSET	Thu, Apr 11, 2019	17.73	18.21	17.49	17.95
6767	NASDAQ	BSET	Wed, Apr 10, 2019	17.46	18.00	17.01	17.66
6766	NASDAQ	BSET	Tue, Apr 9, 2019	18.11	18.26	17.20	17.31
6765	NASDAQ	BSET	Mon, Apr 8, 2019	17.16	18.43	17.16	18.03
6764	NASDAQ	BSET	Fri, Apr 5, 2019	17.02	17.40	16.90	17.27
6763	NASDAQ	BSET	Thu, Apr 4, 2019	17.39	17.39	16.80	17.02
6762	NASDAQ	BSET	Wed, Apr 3, 2019	16.49	17.70	16.32	16.58
6761	NASDAQ	BSET	Tue, Apr 2, 2019	16.97	16.97	15.96	16.30
6760	NASDAQ	BSET	Mon, Apr 1, 2019	16.68	17.25	16.49	16.96
6759	NASDAQ	BSET	Fri, Mar 29, 2019	16.46	17.10	16.41	16.41
6758	NASDAQ	BSET	Thu, Mar 28, 2019	16.63	17.00	16.24	16.39
6757	NASDAQ	BSET	Wed, Mar 27, 2019	17.54	17.65	16.48	16.48
6756	NASDAQ	BSET	Tue, Mar 26, 2019	17.23	17.77	17.13	17.55
6755	NASDAQ	BSET	Mon, Mar 25, 2019	16.88	17.56	16.88	17.01
6754	NASDAQ	BSET	Fri, Mar 22, 2019	17.34	17.80	16.86	16.87
6753	NASDAQ	BSET	Thu, Mar 21, 2019	17.66	18.79	17.30	17.33
6752	NASDAQ	BSET	Wed, Mar 20, 2019	17.80	17.84	17.21	17.73
6751	NASDAQ	BSET	Tue, Mar 19, 2019	18.22	19.39	17.73	17.73
6750	NASDAQ	BSET	Mon, Mar 18, 2019	17.80	18.26	17.80	18.23
6749	NASDAQ	BSET	Fri, Mar 15, 2019	18.48	18.48	17.78	17.80
6748	NASDAQ	BSET	Thu, Mar 14, 2019	18.38	18.94	18.38	18.44
6747	NASDAQ	BSET	Wed, Mar 13, 2019	18.56	19.14	18.30	18.36
6746	NASDAQ	BSET	Tue, Mar 12, 2019	18.96	18.96	18.35	18.35
6745	NASDAQ	BSET	Mon, Mar 11, 2019	18.69	18.99	18.33	18.94
6744	NASDAQ	BSET	Fri, Mar 8, 2019	18.17	18.65	18.17	18.53
6743	NASDAQ	BSET	Thu, Mar 7, 2019	18.13	18.68	18.13	18.18
6742	NASDAQ	BSET	Wed, Mar 6, 2019	19.18	19.20	18.10	18.12
6741	NASDAQ	BSET	Tue, Mar 5, 2019	19.30	19.50	19.08	19.16
6740	NASDAQ	BSET	Mon, Mar 4, 2019	20.04	20.04	19.28	19.28
6739	NASDAQ	BSET	Fri, Mar 1, 2019	19.89	20.38	19.55	20.00
6738	NASDAQ	BSET	Thu, Feb 28, 2019	20.12	20.90	19.75	19.75
6737	NASDAQ	BSET	Wed, Feb 27, 2019	19.64	20.58	19.41	20.13
6736	NASDAQ	BSET	Tue, Feb 26, 2019	19.42	19.82	19.20	19.65
6735	NASDAQ	BSET	Mon, Feb 25, 2019	19.69	19.77	19.29	19.42
6734	NASDAQ	BSET	Fri, Feb 22, 2019	18.93	19.85	18.93	19.54
6733	NASDAQ	BSET	Thu, Feb 21, 2019	18.89	19.35	18.36	18.86
6732	NASDAQ	BSET	Wed, Feb 20, 2019	18.90	19.39	18.82	18.90
6731	NASDAQ	BSET	Tue, Feb 19, 2019	18.88	18.93	18.56	18.64
6730	NASDAQ	BSET	Fri, Feb 15, 2019	18.60	19.01	18.40	18.98
6729	NASDAQ	BSET	Thu, Feb 14, 2019	18.72	19.08	18.36	18.50
6728	NASDAQ	BSET	Wed, Feb 13, 2019	18.69	19.00	18.55	18.69
6727	NASDAQ	BSET	Tue, Feb 12, 2019	18.72	19.25	18.56	18.71
6726	NASDAQ	BSET	Mon, Feb 11, 2019	18.71	18.92	18.52	18.63
6725	NASDAQ	BSET	Fri, Feb 8, 2019	18.48	18.84	18.27	18.62
6724	NASDAQ	BSET	Thu, Feb 7, 2019	18.45	18.93	18.27	18.49
6723	NASDAQ	BSET	Wed, Feb 6, 2019	18.91	19.07	18.41	18.46
6722	NASDAQ	BSET	Tue, Feb 5, 2019	19.00	19.00	18.87	18.96
6721	NASDAQ	BSET	Mon, Feb 4, 2019	19.00	19.09	18.72	18.95
6720	NASDAQ	BSET	Fri, Feb 1, 2019	19.13	19.27	18.85	18.95
6719	NASDAQ	BSET	Thu, Jan 31, 2019	19.27	19.51	19.01	19.07
6718	NASDAQ	BSET	Wed, Jan 30, 2019	19.27	19.55	19.00	19.29
6717	NASDAQ	BSET	Tue, Jan 29, 2019	18.73	19.44	18.73	19.24
6716	NASDAQ	BSET	Mon, Jan 28, 2019	18.47	19.17	18.26	18.72
6715	NASDAQ	BSET	Fri, Jan 25, 2019	18.56	19.17	18.50	18.65
6714	NASDAQ	BSET	Thu, Jan 24, 2019	18.50	18.61	18.28	18.47
6713	NASDAQ	BSET	Wed, Jan 23, 2019	18.41	18.82	18.11	18.46
6712	NASDAQ	BSET	Tue, Jan 22, 2019	18.76	19.13	18.35	18.38
6711	NASDAQ	BSET	Fri, Jan 18, 2019	18.76	19.30	18.76	18.90
6710	NASDAQ	BSET	Thu, Jan 17, 2019	20.61	20.70	18.56	18.76
6709	NASDAQ	BSET	Wed, Jan 16, 2019	21.40	21.40	21.00	21.38
6708	NASDAQ	BSET	Tue, Jan 15, 2019	21.23	21.60	21.03	21.31
6707	NASDAQ	BSET	Mon, Jan 14, 2019	21.26	21.70	21.09	21.22
6706	NASDAQ	BSET	Fri, Jan 11, 2019	21.25	21.62	21.01	21.32
6705	NASDAQ	BSET	Thu, Jan 10, 2019	21.52	21.91	21.07	21.52
6704	NASDAQ	BSET	Wed, Jan 9, 2019	21.56	21.95	21.15	21.75
6703	NASDAQ	BSET	Tue, Jan 8, 2019	21.58	21.89	21.33	21.70
6702	NASDAQ	BSET	Mon, Jan 7, 2019	21.08	21.51	21.08	21.51
6701	NASDAQ	BSET	Fri, Jan 4, 2019	20.63	21.49	19.98	21.09
6700	NASDAQ	BSET	Thu, Jan 3, 2019	20.90	20.90	20.42	20.59
6699	NASDAQ	BSET	Wed, Jan 2, 2019	19.95	20.99	19.95	20.93
6698	NASDAQ	BSET	Mon, Dec 31, 2018	20.80	20.80	19.83	20.04
6697	NASDAQ	BSET	Fri, Dec 28, 2018	20.26	20.85	20.22	20.79
6696	NASDAQ	BSET	Thu, Dec 27, 2018	20.20	20.87	19.85	20.23
6695	NASDAQ	BSET	Wed, Dec 26, 2018	19.50	20.37	19.50	20.36
6694	NASDAQ	BSET	Mon, Dec 24, 2018	20.17	20.60	19.25	19.25
6693	NASDAQ	BSET	Fri, Dec 21, 2018	19.99	20.76	19.34	20.25
6692	NASDAQ	BSET	Thu, Dec 20, 2018	19.94	20.19	19.50	20.00
6691	NASDAQ	BSET	Wed, Dec 19, 2018	20.18	20.34	19.70	19.83
6690	NASDAQ	BSET	Tue, Dec 18, 2018	19.85	20.40	19.85	20.16
6689	NASDAQ	BSET	Mon, Dec 17, 2018	19.73	21.68	18.95	19.72
6688	NASDAQ	BSET	Fri, Dec 14, 2018	19.62	20.46	19.39	19.66
6687	NASDAQ	BSET	Thu, Dec 13, 2018	19.85	20.84	19.53	19.80
6686	NASDAQ	BSET	Wed, Dec 12, 2018	20.18	20.32	19.75	19.90
6685	NASDAQ	BSET	Tue, Dec 11, 2018	20.63	20.84	19.76	19.77
6684	NASDAQ	BSET	Mon, Dec 10, 2018	20.41	21.86	20.16	20.41
6683	NASDAQ	BSET	Fri, Dec 7, 2018	20.07	20.60	19.99	20.40
6682	NASDAQ	BSET	Thu, Dec 6, 2018	19.63	20.32	19.13	20.11
6681	NASDAQ	BSET	Tue, Dec 4, 2018	20.88	20.94	19.57	19.81
6680	NASDAQ	BSET	Mon, Dec 3, 2018	21.23	21.43	20.28	20.96
6679	NASDAQ	BSET	Fri, Nov 30, 2018	20.60	21.16	20.54	21.03
6678	NASDAQ	BSET	Thu, Nov 29, 2018	21.04	21.04	20.30	20.59
6677	NASDAQ	BSET	Wed, Nov 28, 2018	19.94	21.34	19.83	20.88
6676	NASDAQ	BSET	Tue, Nov 27, 2018	19.85	20.27	19.77	19.93
6675	NASDAQ	BSET	Mon, Nov 26, 2018	20.34	20.66	19.61	19.85
6674	NASDAQ	BSET	Fri, Nov 23, 2018	19.99	20.29	19.78	20.27
6673	NASDAQ	BSET	Wed, Nov 21, 2018	19.65	20.46	19.65	20.05
6672	NASDAQ	BSET	Tue, Nov 20, 2018	19.65	20.00	19.55	19.66
6671	NASDAQ	BSET	Mon, Nov 19, 2018	19.66	20.02	19.53	19.70
6670	NASDAQ	BSET	Fri, Nov 16, 2018	19.70	19.75	19.42	19.66
6669	NASDAQ	BSET	Thu, Nov 15, 2018	19.24	20.04	19.21	19.88
6668	NASDAQ	BSET	Wed, Nov 14, 2018	19.72	20.08	19.13	19.32
6667	NASDAQ	BSET	Tue, Nov 13, 2018	19.72	19.96	19.54	19.59
6666	NASDAQ	BSET	Mon, Nov 12, 2018	19.71	20.03	19.51	19.66
6665	NASDAQ	BSET	Fri, Nov 9, 2018	19.82	19.83	19.56	19.72
6664	NASDAQ	BSET	Thu, Nov 8, 2018	19.80	20.10	19.56	19.86
6663	NASDAQ	BSET	Wed, Nov 7, 2018	20.00	20.14	19.66	19.93
6662	NASDAQ	BSET	Tue, Nov 6, 2018	20.09	20.14	19.58	19.77
6661	NASDAQ	BSET	Mon, Nov 5, 2018	20.05	20.87	19.67	19.82
6660	NASDAQ	BSET	Fri, Nov 2, 2018	20.56	21.08	19.84	20.03
6659	NASDAQ	BSET	Thu, Nov 1, 2018	19.83	20.83	19.80	20.56
6658	NASDAQ	BSET	Wed, Oct 31, 2018	20.94	20.94	19.39	19.75
6657	NASDAQ	BSET	Tue, Oct 30, 2018	19.63	20.80	19.63	20.79
6656	NASDAQ	BSET	Mon, Oct 29, 2018	19.32	19.87	19.25	19.57
6655	NASDAQ	BSET	Fri, Oct 26, 2018	19.85	20.06	18.86	19.11
6654	NASDAQ	BSET	Thu, Oct 25, 2018	19.86	20.46	19.86	20.05
6653	NASDAQ	BSET	Wed, Oct 24, 2018	20.33	20.83	19.57	19.73
6652	NASDAQ	BSET	Tue, Oct 23, 2018	19.80	20.77	19.41	20.28
6651	NASDAQ	BSET	Mon, Oct 22, 2018	19.68	20.30	19.67	20.08
6650	NASDAQ	BSET	Fri, Oct 19, 2018	20.16	20.63	19.61	19.69
6649	NASDAQ	BSET	Thu, Oct 18, 2018	20.61	20.70	19.96	20.13
6648	NASDAQ	BSET	Wed, Oct 17, 2018	21.31	21.56	20.40	20.72
6647	NASDAQ	BSET	Tue, Oct 16, 2018	20.70	21.67	20.70	21.42
6646	NASDAQ	BSET	Mon, Oct 15, 2018	20.99	21.30	20.51	20.63
6645	NASDAQ	BSET	Fri, Oct 12, 2018	21.61	22.27	20.53	20.95
6644	NASDAQ	BSET	Thu, Oct 11, 2018	21.50	21.92	21.21	21.45
6643	NASDAQ	BSET	Wed, Oct 10, 2018	21.61	21.93	21.32	21.50
6642	NASDAQ	BSET	Tue, Oct 9, 2018	21.50	21.97	21.50	21.64
6641	NASDAQ	BSET	Mon, Oct 8, 2018	21.37	21.89	21.37	21.66
6640	NASDAQ	BSET	Fri, Oct 5, 2018	21.35	21.51	21.05	21.36
6639	NASDAQ	BSET	Thu, Oct 4, 2018	20.99	21.53	20.99	21.18
6638	NASDAQ	BSET	Wed, Oct 3, 2018	20.93	21.34	20.76	21.10
6637	NASDAQ	BSET	Tue, Oct 2, 2018	20.96	21.21	20.51	20.97
6636	NASDAQ	BSET	Mon, Oct 1, 2018	21.18	21.37	20.37	21.01
6635	NASDAQ	BSET	Fri, Sep 28, 2018	20.05	21.55	20.05	21.25
6634	NASDAQ	BSET	Thu, Sep 27, 2018	21.00	21.00	20.20	20.45
6633	NASDAQ	BSET	Wed, Sep 26, 2018	20.35	21.10	20.35	21.05
6632	NASDAQ	BSET	Tue, Sep 25, 2018	20.40	20.70	20.17	20.55
6631	NASDAQ	BSET	Mon, Sep 24, 2018	20.35	21.15	19.90	20.40
6630	NASDAQ	BSET	Fri, Sep 21, 2018	21.20	22.20	20.15	20.35
6629	NASDAQ	BSET	Thu, Sep 20, 2018	21.20	21.40	20.75	21.25
6628	NASDAQ	BSET	Wed, Sep 19, 2018	20.95	21.45	20.95	21.15
6627	NASDAQ	BSET	Tue, Sep 18, 2018	21.10	21.40	20.90	20.90
6626	NASDAQ	BSET	Mon, Sep 17, 2018	22.45	22.45	21.10	21.15
6625	NASDAQ	BSET	Fri, Sep 14, 2018	21.30	22.70	21.30	22.30
6624	NASDAQ	BSET	Thu, Sep 13, 2018	21.30	21.60	21.03	21.25
6623	NASDAQ	BSET	Wed, Sep 12, 2018	21.53	21.65	21.05	21.10
6622	NASDAQ	BSET	Tue, Sep 11, 2018	22.15	22.35	21.55	21.65
6621	NASDAQ	BSET	Mon, Sep 10, 2018	22.90	22.90	22.05	22.15
6620	NASDAQ	BSET	Fri, Sep 7, 2018	22.35	23.10	22.15	22.85
6619	NASDAQ	BSET	Thu, Sep 6, 2018	22.70	22.83	22.40	22.40
6618	NASDAQ	BSET	Wed, Sep 5, 2018	22.65	23.20	22.45	22.70
6617	NASDAQ	BSET	Tue, Sep 4, 2018	23.40	23.40	22.60	22.65
6616	NASDAQ	BSET	Fri, Aug 31, 2018	23.80	23.85	23.00	23.35
6615	NASDAQ	BSET	Thu, Aug 30, 2018	22.70	24.00	22.70	23.85
6614	NASDAQ	BSET	Wed, Aug 29, 2018	23.25	23.35	22.45	22.70
6613	NASDAQ	BSET	Tue, Aug 28, 2018	23.60	23.65	23.15	23.30
6612	NASDAQ	BSET	Mon, Aug 27, 2018	24.05	24.65	23.50	23.60
6611	NASDAQ	BSET	Fri, Aug 24, 2018	24.20	24.35	23.90	24.00
6610	NASDAQ	BSET	Thu, Aug 23, 2018	24.70	24.70	24.05	24.20
6609	NASDAQ	BSET	Wed, Aug 22, 2018	23.90	24.80	23.90	24.65
6608	NASDAQ	BSET	Tue, Aug 21, 2018	23.73	23.95	23.70	23.80
6607	NASDAQ	BSET	Mon, Aug 20, 2018	23.20	23.60	23.20	23.55
6606	NASDAQ	BSET	Fri, Aug 17, 2018	23.25	23.40	23.05	23.10
6605	NASDAQ	BSET	Thu, Aug 16, 2018	23.60	23.70	23.25	23.35
6604	NASDAQ	BSET	Wed, Aug 15, 2018	23.50	23.53	23.05	23.25
6603	NASDAQ	BSET	Tue, Aug 14, 2018	23.35	23.95	23.15	23.45
6602	NASDAQ	BSET	Mon, Aug 13, 2018	23.30	23.50	23.05	23.30
6601	NASDAQ	BSET	Fri, Aug 10, 2018	23.20	23.70	23.10	23.35
6600	NASDAQ	BSET	Thu, Aug 9, 2018	23.65	23.70	23.15	23.30
6599	NASDAQ	BSET	Wed, Aug 8, 2018	23.65	23.80	23.10	23.70
6598	NASDAQ	BSET	Tue, Aug 7, 2018	24.05	24.05	23.30	23.40
6597	NASDAQ	BSET	Mon, Aug 6, 2018	23.85	24.10	23.40	23.90
6596	NASDAQ	BSET	Fri, Aug 3, 2018	23.10	24.10	23.10	23.95
6595	NASDAQ	BSET	Thu, Aug 2, 2018	24.30	24.30	23.45	23.50
6594	NASDAQ	BSET	Wed, Aug 1, 2018	25.05	25.18	24.10	24.30
6593	NASDAQ	BSET	Tue, Jul 31, 2018	25.10	25.65	24.85	25.00
6592	NASDAQ	BSET	Mon, Jul 30, 2018	24.05	25.25	24.05	25.05
6591	NASDAQ	BSET	Fri, Jul 27, 2018	24.90	25.05	24.00	24.10
6590	NASDAQ	BSET	Thu, Jul 26, 2018	24.65	25.35	24.65	24.95
6589	NASDAQ	BSET	Wed, Jul 25, 2018	25.20	25.20	24.50	24.65
6588	NASDAQ	BSET	Tue, Jul 24, 2018	25.90	25.90	25.15	25.15
6587	NASDAQ	BSET	Mon, Jul 23, 2018	26.10	26.10	25.70	25.80
6586	NASDAQ	BSET	Fri, Jul 20, 2018	26.30	26.35	26.00	26.15
6585	NASDAQ	BSET	Thu, Jul 19, 2018	26.50	26.70	26.20	26.30
6584	NASDAQ	BSET	Wed, Jul 18, 2018	26.35	26.50	26.05	26.30
6583	NASDAQ	BSET	Tue, Jul 17, 2018	26.15	26.80	26.15	26.30
6582	NASDAQ	BSET	Mon, Jul 16, 2018	26.15	26.60	26.00	26.20
6581	NASDAQ	BSET	Fri, Jul 13, 2018	26.50	26.80	26.00	26.15
6580	NASDAQ	BSET	Thu, Jul 12, 2018	27.05	27.05	26.50	26.55
6579	NASDAQ	BSET	Wed, Jul 11, 2018	27.05	27.80	26.80	26.85
6578	NASDAQ	BSET	Tue, Jul 10, 2018	27.60	27.65	27.10	27.25
6577	NASDAQ	BSET	Mon, Jul 9, 2018	27.65	28.10	27.55	27.60
6576	NASDAQ	BSET	Fri, Jul 6, 2018	27.55	27.72	27.53	27.65
6575	NASDAQ	BSET	Thu, Jul 5, 2018	27.95	28.00	27.35	27.60
6574	NASDAQ	BSET	Tue, Jul 3, 2018	27.70	28.15	27.70	27.95
6573	NASDAQ	BSET	Mon, Jul 2, 2018	27.30	27.70	27.25	27.65
6572	NASDAQ	BSET	Fri, Jun 29, 2018	27.70	27.90	27.30	27.55
6571	NASDAQ	BSET	Thu, Jun 28, 2018	26.75	27.65	26.06	27.55
6570	NASDAQ	BSET	Wed, Jun 27, 2018	27.95	28.20	26.70	26.75
6569	NASDAQ	BSET	Tue, Jun 26, 2018	27.40	28.00	27.25	27.90
6568	NASDAQ	BSET	Mon, Jun 25, 2018	27.30	27.65	27.04	27.35
6567	NASDAQ	BSET	Fri, Jun 22, 2018	27.60	27.70	27.10	27.40
6566	NASDAQ	BSET	Thu, Jun 21, 2018	27.90	28.10	27.55	27.55
6565	NASDAQ	BSET	Wed, Jun 20, 2018	27.85	28.00	27.35	27.95
6564	NASDAQ	BSET	Tue, Jun 19, 2018	26.85	28.10	26.85	27.85
6563	NASDAQ	BSET	Mon, Jun 18, 2018	27.15	27.35	26.60	27.00
6562	NASDAQ	BSET	Fri, Jun 15, 2018	27.00	27.40	26.85	27.25
6561	NASDAQ	BSET	Thu, Jun 14, 2018	27.80	27.85	26.90	27.00
6560	NASDAQ	BSET	Wed, Jun 13, 2018	28.30	28.38	27.60	27.75
6559	NASDAQ	BSET	Tue, Jun 12, 2018	28.35	28.65	28.10	28.25
6558	NASDAQ	BSET	Mon, Jun 11, 2018	28.75	30.05	28.13	28.35
6557	NASDAQ	BSET	Fri, Jun 8, 2018	28.35	29.40	28.35	28.70
6556	NASDAQ	BSET	Thu, Jun 7, 2018	28.35	28.80	28.15	28.45
6555	NASDAQ	BSET	Wed, Jun 6, 2018	28.25	28.95	28.00	28.35
6554	NASDAQ	BSET	Tue, Jun 5, 2018	27.90	28.30	27.90	28.30
6553	NASDAQ	BSET	Mon, Jun 4, 2018	27.90	28.35	27.85	27.90
6552	NASDAQ	BSET	Fri, Jun 1, 2018	27.70	28.03	27.65	27.85
6551	NASDAQ	BSET	Thu, May 31, 2018	28.00	28.05	27.65	27.65
6550	NASDAQ	BSET	Wed, May 30, 2018	27.80	28.25	27.80	28.00
6549	NASDAQ	BSET	Tue, May 29, 2018	28.05	28.40	27.65	27.75
6548	NASDAQ	BSET	Fri, May 25, 2018	28.35	28.45	28.05	28.15
6547	NASDAQ	BSET	Thu, May 24, 2018	28.45	28.55	28.20	28.30
6546	NASDAQ	BSET	Wed, May 23, 2018	28.40	28.65	28.25	28.45
6545	NASDAQ	BSET	Tue, May 22, 2018	28.35	28.65	28.20	28.45
6544	NASDAQ	BSET	Mon, May 21, 2018	28.15	28.50	28.10	28.25
6543	NASDAQ	BSET	Fri, May 18, 2018	28.10	28.40	28.00	28.15
6542	NASDAQ	BSET	Thu, May 17, 2018	28.00	28.20	27.95	28.05
6541	NASDAQ	BSET	Wed, May 16, 2018	27.70	28.00	27.70	27.95
6540	NASDAQ	BSET	Tue, May 15, 2018	27.95	28.30	27.48	27.55
6539	NASDAQ	BSET	Mon, May 14, 2018	28.05	28.50	27.90	27.95
6538	NASDAQ	BSET	Fri, May 11, 2018	27.80	28.20	27.80	28.05
6537	NASDAQ	BSET	Thu, May 10, 2018	28.65	28.95	27.75	27.80
6536	NASDAQ	BSET	Wed, May 9, 2018	27.70	27.95	27.60	27.70
6535	NASDAQ	BSET	Tue, May 8, 2018	28.05	28.30	27.55	27.75
6534	NASDAQ	BSET	Mon, May 7, 2018	28.40	28.40	27.90	28.10
6533	NASDAQ	BSET	Fri, May 4, 2018	28.35	28.70	28.10	28.40
6532	NASDAQ	BSET	Thu, May 3, 2018	29.00	29.25	28.25	28.35
6531	NASDAQ	BSET	Wed, May 2, 2018	28.85	29.40	28.83	29.10
6530	NASDAQ	BSET	Tue, May 1, 2018	29.00	29.15	28.50	28.90
6529	NASDAQ	BSET	Mon, Apr 30, 2018	29.35	29.48	28.90	29.05
6528	NASDAQ	BSET	Fri, Apr 27, 2018	29.25	29.80	29.25	29.40
6527	NASDAQ	BSET	Thu, Apr 26, 2018	29.10	29.33	29.00	29.20
6526	NASDAQ	BSET	Wed, Apr 25, 2018	29.40	29.45	28.90	29.15
6525	NASDAQ	BSET	Tue, Apr 24, 2018	29.45	30.05	29.15	29.25
6524	NASDAQ	BSET	Mon, Apr 23, 2018	29.15	29.70	29.15	29.40
6523	NASDAQ	BSET	Fri, Apr 20, 2018	29.10	29.50	29.10	29.15
6522	NASDAQ	BSET	Thu, Apr 19, 2018	29.30	29.50	29.15	29.25
6521	NASDAQ	BSET	Wed, Apr 18, 2018	29.35	29.66	29.20	29.35
6520	NASDAQ	BSET	Tue, Apr 17, 2018	29.40	29.55	29.40	29.40
6519	NASDAQ	BSET	Mon, Apr 16, 2018	29.40	29.50	29.30	29.35
6518	NASDAQ	BSET	Fri, Apr 13, 2018	29.20	29.40	28.95	29.35
6517	NASDAQ	BSET	Thu, Apr 12, 2018	29.50	29.60	29.00	29.10
6516	NASDAQ	BSET	Wed, Apr 11, 2018	29.30	29.70	29.15	29.50
6515	NASDAQ	BSET	Tue, Apr 10, 2018	29.25	29.68	29.10	29.50
6514	NASDAQ	BSET	Mon, Apr 9, 2018	29.50	29.50	28.80	29.05
6513	NASDAQ	BSET	Fri, Apr 6, 2018	29.75	30.05	29.35	29.55
6512	NASDAQ	BSET	Thu, Apr 5, 2018	30.30	31.10	29.75	30.05
6511	NASDAQ	BSET	Wed, Apr 4, 2018	30.05	30.50	29.90	30.30
6510	NASDAQ	BSET	Tue, Apr 3, 2018	30.00	31.05	29.73	30.40
6509	NASDAQ	BSET	Mon, Apr 2, 2018	30.35	32.25	29.70	30.00
6508	NASDAQ	BSET	Thu, Mar 29, 2018	31.50	31.50	28.55	30.35
6507	NASDAQ	BSET	Wed, Mar 28, 2018	32.40	32.40	30.06	31.55
6506	NASDAQ	BSET	Tue, Mar 27, 2018	33.00	33.60	32.35	32.50
6505	NASDAQ	BSET	Mon, Mar 26, 2018	32.50	33.40	32.50	33.00
6504	NASDAQ	BSET	Fri, Mar 23, 2018	33.25	33.40	31.95	32.13
6503	NASDAQ	BSET	Thu, Mar 22, 2018	33.05	33.35	32.70	33.25
6502	NASDAQ	BSET	Wed, Mar 21, 2018	33.45	33.45	32.95	33.20
6501	NASDAQ	BSET	Tue, Mar 20, 2018	33.90	33.90	33.05	33.40
6500	NASDAQ	BSET	Mon, Mar 19, 2018	33.40	34.35	33.08	33.95
6499	NASDAQ	BSET	Fri, Mar 16, 2018	33.10	33.95	33.10	33.50
6498	NASDAQ	BSET	Thu, Mar 15, 2018	33.70	33.80	33.00	33.05
6497	NASDAQ	BSET	Wed, Mar 14, 2018	33.75	33.75	32.96	33.65
6496	NASDAQ	BSET	Tue, Mar 13, 2018	33.55	33.90	33.18	33.60
6495	NASDAQ	BSET	Mon, Mar 12, 2018	33.55	34.00	33.20	33.35
6494	NASDAQ	BSET	Fri, Mar 9, 2018	33.40	33.80	32.90	33.70
6493	NASDAQ	BSET	Thu, Mar 8, 2018	33.05	33.35	32.60	33.20
6492	NASDAQ	BSET	Wed, Mar 7, 2018	33.00	33.60	32.70	33.05
6491	NASDAQ	BSET	Tue, Mar 6, 2018	31.50	33.35	31.50	33.20
6490	NASDAQ	BSET	Mon, Mar 5, 2018	32.50	32.75	31.80	32.45
6489	NASDAQ	BSET	Fri, Mar 2, 2018	32.40	32.75	32.20	32.65
6488	NASDAQ	BSET	Thu, Mar 1, 2018	32.80	32.80	32.05	32.65
6487	NASDAQ	BSET	Wed, Feb 28, 2018	33.00	33.35	32.20	32.20
6486	NASDAQ	BSET	Tue, Feb 27, 2018	33.60	33.90	32.55	32.90
6485	NASDAQ	BSET	Mon, Feb 26, 2018	34.25	34.80	33.25	33.45
6484	NASDAQ	BSET	Fri, Feb 23, 2018	33.30	34.30	33.20	34.05
6483	NASDAQ	BSET	Thu, Feb 22, 2018	34.15	34.15	33.00	33.15
6482	NASDAQ	BSET	Wed, Feb 21, 2018	33.60	34.95	33.05	33.90
6481	NASDAQ	BSET	Tue, Feb 20, 2018	33.90	34.20	33.35	33.40
6480	NASDAQ	BSET	Fri, Feb 16, 2018	33.40	34.40	33.35	33.90
6479	NASDAQ	BSET	Thu, Feb 15, 2018	32.75	33.35	32.75	33.25
6478	NASDAQ	BSET	Wed, Feb 14, 2018	31.70	32.55	31.67	32.45
6477	NASDAQ	BSET	Tue, Feb 13, 2018	32.20	32.30	31.55	31.80
6476	NASDAQ	BSET	Mon, Feb 12, 2018	32.00	33.05	31.30	32.50
6475	NASDAQ	BSET	Fri, Feb 9, 2018	32.50	32.95	31.50	31.70
6474	NASDAQ	BSET	Thu, Feb 8, 2018	32.90	33.70	31.70	31.90
6473	NASDAQ	BSET	Wed, Feb 7, 2018	32.35	33.55	31.85	33.00
6472	NASDAQ	BSET	Tue, Feb 6, 2018	31.90	33.00	31.90	32.35
6471	NASDAQ	BSET	Mon, Feb 5, 2018	33.25	33.65	32.35	32.40
6470	NASDAQ	BSET	Fri, Feb 2, 2018	33.80	34.20	33.25	33.35
6469	NASDAQ	BSET	Thu, Feb 1, 2018	34.10	34.30	33.60	33.95
6468	NASDAQ	BSET	Wed, Jan 31, 2018	34.95	34.95	33.70	33.95
6467	NASDAQ	BSET	Tue, Jan 30, 2018	34.80	35.40	34.40	34.60
6466	NASDAQ	BSET	Mon, Jan 29, 2018	35.75	35.85	34.80	34.95
6465	NASDAQ	BSET	Fri, Jan 26, 2018	35.85	36.05	35.28	35.80
6464	NASDAQ	BSET	Thu, Jan 25, 2018	36.40	36.40	35.35	35.55
6463	NASDAQ	BSET	Wed, Jan 24, 2018	36.55	36.83	35.73	35.95
6462	NASDAQ	BSET	Tue, Jan 23, 2018	36.45	36.80	36.23	36.50
6461	NASDAQ	BSET	Mon, Jan 22, 2018	37.25	37.25	35.95	36.50
6460	NASDAQ	BSET	Fri, Jan 19, 2018	35.50	37.43	34.00	37.20
6459	NASDAQ	BSET	Thu, Jan 18, 2018	35.70	35.85	33.18	35.55
6458	NASDAQ	BSET	Wed, Jan 17, 2018	35.45	36.40	35.10	36.40
6457	NASDAQ	BSET	Tue, Jan 16, 2018	37.05	37.15	35.25	35.45
6456	NASDAQ	BSET	Fri, Jan 12, 2018	36.80	38.00	35.98	37.25
6455	NASDAQ	BSET	Thu, Jan 11, 2018	35.95	37.00	35.85	36.60
6454	NASDAQ	BSET	Wed, Jan 10, 2018	35.80	36.25	35.53	35.75
6453	NASDAQ	BSET	Tue, Jan 9, 2018	36.05	36.50	35.52	35.75
6452	NASDAQ	BSET	Mon, Jan 8, 2018	35.50	36.30	35.50	36.05
6451	NASDAQ	BSET	Fri, Jan 5, 2018	36.35	36.50	35.40	35.40
6450	NASDAQ	BSET	Thu, Jan 4, 2018	37.00	37.79	36.25	36.35
6449	NASDAQ	BSET	Wed, Jan 3, 2018	37.30	37.55	36.80	36.90
6448	NASDAQ	BSET	Tue, Jan 2, 2018	37.70	38.20	37.05	37.25
6447	NASDAQ	BSET	Fri, Dec 29, 2017	39.20	39.25	37.55	37.60
6446	NASDAQ	BSET	Thu, Dec 28, 2017	39.75	39.75	38.50	39.15
6445	NASDAQ	BSET	Wed, Dec 27, 2017	40.10	40.10	38.40	39.80
6444	NASDAQ	BSET	Tue, Dec 26, 2017	38.90	40.30	37.90	39.90
6443	NASDAQ	BSET	Fri, Dec 22, 2017	38.50	39.05	38.30	38.85
6442	NASDAQ	BSET	Thu, Dec 21, 2017	38.65	39.18	38.10	38.40
6441	NASDAQ	BSET	Wed, Dec 20, 2017	38.70	39.35	37.80	38.40
6440	NASDAQ	BSET	Tue, Dec 19, 2017	37.80	39.55	36.95	38.50
6439	NASDAQ	BSET	Mon, Dec 18, 2017	37.55	37.72	37.15	37.45
6438	NASDAQ	BSET	Fri, Dec 15, 2017	35.15	37.80	34.65	37.35
6437	NASDAQ	BSET	Thu, Dec 14, 2017	35.80	35.90	35.05	35.25
6436	NASDAQ	BSET	Wed, Dec 13, 2017	36.13	36.15	35.43	35.80
6435	NASDAQ	BSET	Tue, Dec 12, 2017	36.65	36.65	35.95	36.05
6434	NASDAQ	BSET	Mon, Dec 11, 2017	36.15	36.80	35.85	36.40
6433	NASDAQ	BSET	Fri, Dec 8, 2017	36.75	36.95	36.06	36.15
6432	NASDAQ	BSET	Thu, Dec 7, 2017	37.40	37.88	36.55	36.65
6431	NASDAQ	BSET	Wed, Dec 6, 2017	38.00	38.40	37.40	37.45
6430	NASDAQ	BSET	Tue, Dec 5, 2017	38.05	38.30	37.60	38.10
6429	NASDAQ	BSET	Mon, Dec 4, 2017	37.65	38.80	37.65	38.45
6428	NASDAQ	BSET	Fri, Dec 1, 2017	38.30	38.30	37.00	37.65
6427	NASDAQ	BSET	Thu, Nov 30, 2017	38.65	39.20	37.80	38.40
6426	NASDAQ	BSET	Wed, Nov 29, 2017	38.35	38.95	37.75	38.60
6425	NASDAQ	BSET	Tue, Nov 28, 2017	38.55	38.65	37.55	37.90
6424	NASDAQ	BSET	Mon, Nov 27, 2017	38.85	39.25	38.39	38.45
6423	NASDAQ	BSET	Fri, Nov 24, 2017	38.25	39.15	38.25	39.15
6422	NASDAQ	BSET	Wed, Nov 22, 2017	37.95	38.15	37.95	38.00
6421	NASDAQ	BSET	Tue, Nov 21, 2017	38.55	38.55	37.80	37.95
6420	NASDAQ	BSET	Mon, Nov 20, 2017	39.65	39.73	38.15	38.55
6419	NASDAQ	BSET	Fri, Nov 17, 2017	38.60	39.80	38.60	39.80
6418	NASDAQ	BSET	Thu, Nov 16, 2017	38.10	39.40	38.10	38.90
6417	NASDAQ	BSET	Wed, Nov 15, 2017	37.85	38.90	37.85	37.95
6416	NASDAQ	BSET	Tue, Nov 14, 2017	38.05	38.70	37.70	38.65
6415	NASDAQ	BSET	Mon, Nov 13, 2017	38.20	38.50	37.80	37.90
6414	NASDAQ	BSET	Fri, Nov 10, 2017	38.15	38.90	38.10	38.25
6413	NASDAQ	BSET	Thu, Nov 9, 2017	37.20	38.00	37.20	37.80
6412	NASDAQ	BSET	Wed, Nov 8, 2017	36.85	37.85	36.35	37.75
6411	NASDAQ	BSET	Tue, Nov 7, 2017	38.70	40.00	36.55	36.85
6410	NASDAQ	BSET	Mon, Nov 6, 2017	38.45	38.90	37.80	38.05
6409	NASDAQ	BSET	Fri, Nov 3, 2017	39.75	39.95	38.20	38.30
6408	NASDAQ	BSET	Thu, Nov 2, 2017	38.30	39.65	37.80	39.60
6407	NASDAQ	BSET	Wed, Nov 1, 2017	39.35	39.35	37.95	38.25
6406	NASDAQ	BSET	Tue, Oct 31, 2017	38.25	38.95	37.50	38.80
6405	NASDAQ	BSET	Mon, Oct 30, 2017	39.30	39.30	37.55	38.20
6404	NASDAQ	BSET	Fri, Oct 27, 2017	39.90	39.90	39.45	39.55
6403	NASDAQ	BSET	Thu, Oct 26, 2017	40.00	40.70	39.21	39.55
6402	NASDAQ	BSET	Wed, Oct 25, 2017	39.18	40.05	39.00	39.85
6401	NASDAQ	BSET	Tue, Oct 24, 2017	39.40	39.80	39.00	39.15
6400	NASDAQ	BSET	Mon, Oct 23, 2017	39.50	39.56	39.05	39.15
6399	NASDAQ	BSET	Fri, Oct 20, 2017	40.95	40.95	39.40	39.45
6398	NASDAQ	BSET	Thu, Oct 19, 2017	38.95	39.55	38.95	39.20
6397	NASDAQ	BSET	Wed, Oct 18, 2017	38.80	39.45	38.70	39.05
6396	NASDAQ	BSET	Tue, Oct 17, 2017	38.95	39.55	38.35	38.60
6395	NASDAQ	BSET	Mon, Oct 16, 2017	38.90	39.30	38.50	38.95
6394	NASDAQ	BSET	Fri, Oct 13, 2017	38.25	38.90	38.20	38.75
6393	NASDAQ	BSET	Thu, Oct 12, 2017	39.00	39.00	38.00	38.05
6392	NASDAQ	BSET	Wed, Oct 11, 2017	38.95	39.45	38.35	38.95
6391	NASDAQ	BSET	Tue, Oct 10, 2017	38.25	39.60	38.25	38.65
6390	NASDAQ	BSET	Mon, Oct 9, 2017	39.25	39.25	38.10	38.25
6389	NASDAQ	BSET	Fri, Oct 6, 2017	39.10	39.80	39.00	39.35
6388	NASDAQ	BSET	Thu, Oct 5, 2017	39.45	39.60	38.70	39.15
6387	NASDAQ	BSET	Wed, Oct 4, 2017	38.80	39.95	38.80	39.40
6386	NASDAQ	BSET	Tue, Oct 3, 2017	39.10	39.10	38.32	38.85
6385	NASDAQ	BSET	Mon, Oct 2, 2017	37.95	39.00	37.90	39.00
6384	NASDAQ	BSET	Fri, Sep 29, 2017	39.10	39.15	37.15	37.70
6383	NASDAQ	BSET	Thu, Sep 28, 2017	41.25	41.30	37.20	38.60
6382	NASDAQ	BSET	Wed, Sep 27, 2017	38.40	41.30	37.80	41.30
6381	NASDAQ	BSET	Tue, Sep 26, 2017	36.80	38.50	36.80	38.25
6380	NASDAQ	BSET	Mon, Sep 25, 2017	36.90	37.20	35.13	36.80
6379	NASDAQ	BSET	Fri, Sep 22, 2017	36.00	37.55	35.35	37.00
6378	NASDAQ	BSET	Thu, Sep 21, 2017	36.40	36.65	35.85	36.00
6377	NASDAQ	BSET	Wed, Sep 20, 2017	36.40	36.80	36.00	36.35
6376	NASDAQ	BSET	Tue, Sep 19, 2017	36.95	36.95	36.01	36.35
6375	NASDAQ	BSET	Mon, Sep 18, 2017	36.20	37.32	36.20	37.05
6374	NASDAQ	BSET	Fri, Sep 15, 2017	35.35	36.30	35.30	36.30
6373	NASDAQ	BSET	Thu, Sep 14, 2017	35.70	35.75	34.65	35.30
6372	NASDAQ	BSET	Wed, Sep 13, 2017	36.40	36.53	35.70	35.80
6371	NASDAQ	BSET	Tue, Sep 12, 2017	36.50	37.00	36.30	36.45
6370	NASDAQ	BSET	Mon, Sep 11, 2017	36.10	36.75	36.05	36.35
6369	NASDAQ	BSET	Fri, Sep 8, 2017	35.10	36.35	35.10	36.00
6368	NASDAQ	BSET	Thu, Sep 7, 2017	35.50	35.74	35.10	35.30
6367	NASDAQ	BSET	Wed, Sep 6, 2017	35.25	35.75	35.15	35.55
6366	NASDAQ	BSET	Tue, Sep 5, 2017	35.55	35.95	35.00	35.30
6365	NASDAQ	BSET	Fri, Sep 1, 2017	35.80	35.95	35.50	35.70
6364	NASDAQ	BSET	Thu, Aug 31, 2017	35.50	36.00	35.40	35.85
6363	NASDAQ	BSET	Wed, Aug 30, 2017	34.70	35.58	34.70	35.30
6362	NASDAQ	BSET	Tue, Aug 29, 2017	34.60	34.95	34.05	34.60
6361	NASDAQ	BSET	Mon, Aug 28, 2017	34.50	35.30	34.45	34.80
6360	NASDAQ	BSET	Fri, Aug 25, 2017	35.00	35.00	34.40	34.50
6359	NASDAQ	BSET	Thu, Aug 24, 2017	35.10	35.10	34.68	34.80
6358	NASDAQ	BSET	Wed, Aug 23, 2017	36.00	36.00	35.00	35.10
6357	NASDAQ	BSET	Tue, Aug 22, 2017	37.00	37.15	35.95	36.10
6356	NASDAQ	BSET	Mon, Aug 21, 2017	35.30	37.10	35.20	36.95
6355	NASDAQ	BSET	Fri, Aug 18, 2017	34.85	35.80	34.85	35.35
6354	NASDAQ	BSET	Thu, Aug 17, 2017	35.80	36.35	35.15	35.20
6353	NASDAQ	BSET	Wed, Aug 16, 2017	36.45	36.75	35.75	35.80
6352	NASDAQ	BSET	Tue, Aug 15, 2017	36.85	36.85	35.85	36.40
6351	NASDAQ	BSET	Mon, Aug 14, 2017	36.20	36.80	35.85	36.75
6350	NASDAQ	BSET	Fri, Aug 11, 2017	36.10	36.15	35.50	35.85
6349	NASDAQ	BSET	Thu, Aug 10, 2017	36.40	36.40	35.50	35.90
6348	NASDAQ	BSET	Wed, Aug 9, 2017	36.70	36.75	36.10	36.55
6347	NASDAQ	BSET	Tue, Aug 8, 2017	37.15	37.35	36.75	36.95
6346	NASDAQ	BSET	Mon, Aug 7, 2017	37.05	37.35	36.05	37.20
6345	NASDAQ	BSET	Fri, Aug 4, 2017	37.40	37.65	37.00	37.15
6344	NASDAQ	BSET	Thu, Aug 3, 2017	37.80	38.60	37.20	37.35
6343	NASDAQ	BSET	Wed, Aug 2, 2017	39.30	39.30	37.95	38.10
6342	NASDAQ	BSET	Tue, Aug 1, 2017	37.25	39.50	37.25	39.50
6341	NASDAQ	BSET	Mon, Jul 31, 2017	37.55	38.31	37.10	37.20
6340	NASDAQ	BSET	Fri, Jul 28, 2017	37.60	38.30	37.15	37.75
6339	NASDAQ	BSET	Thu, Jul 27, 2017	37.75	38.15	37.25	37.65
6338	NASDAQ	BSET	Wed, Jul 26, 2017	37.60	38.45	37.35	37.70
6337	NASDAQ	BSET	Tue, Jul 25, 2017	37.70	38.05	37.35	37.55
6336	NASDAQ	BSET	Mon, Jul 24, 2017	38.20	38.25	37.00	37.50
6335	NASDAQ	BSET	Fri, Jul 21, 2017	38.40	38.65	37.98	38.25
6334	NASDAQ	BSET	Thu, Jul 20, 2017	38.40	38.50	38.00	38.20
6333	NASDAQ	BSET	Wed, Jul 19, 2017	38.10	39.03	37.93	38.35
6332	NASDAQ	BSET	Tue, Jul 18, 2017	37.85	38.25	37.20	38.00
6331	NASDAQ	BSET	Mon, Jul 17, 2017	38.55	38.55	37.60	37.90
6330	NASDAQ	BSET	Fri, Jul 14, 2017	38.65	38.80	38.05	38.30
6329	NASDAQ	BSET	Thu, Jul 13, 2017	38.35	38.95	38.30	38.40
6328	NASDAQ	BSET	Wed, Jul 12, 2017	38.10	38.53	37.12	38.35
6327	NASDAQ	BSET	Tue, Jul 11, 2017	37.85	38.45	37.40	38.05
6326	NASDAQ	BSET	Mon, Jul 10, 2017	39.75	39.95	37.60	37.80
6325	NASDAQ	BSET	Fri, Jul 7, 2017	39.70	40.40	39.55	39.85
6324	NASDAQ	BSET	Thu, Jul 6, 2017	39.50	40.55	39.35	39.50
6323	NASDAQ	BSET	Wed, Jul 5, 2017	40.25	40.25	39.40	39.65
6322	NASDAQ	BSET	Mon, Jul 3, 2017	38.25	39.88	38.25	39.40
6321	NASDAQ	BSET	Fri, Jun 30, 2017	33.60	38.85	33.60	37.95
6320	NASDAQ	BSET	Thu, Jun 29, 2017	33.10	37.25	33.10	36.15
6319	NASDAQ	BSET	Wed, Jun 28, 2017	32.45	32.90	30.49	32.80
6318	NASDAQ	BSET	Tue, Jun 27, 2017	31.40	32.35	31.10	32.05
6317	NASDAQ	BSET	Mon, Jun 26, 2017	31.25	31.80	31.08	31.20
6316	NASDAQ	BSET	Fri, Jun 23, 2017	31.35	31.50	30.70	31.05
6315	NASDAQ	BSET	Thu, Jun 22, 2017	30.60	31.40	30.55	31.25
6314	NASDAQ	BSET	Wed, Jun 21, 2017	31.25	31.50	30.25	30.55
6313	NASDAQ	BSET	Tue, Jun 20, 2017	30.95	31.25	30.80	31.10
6312	NASDAQ	BSET	Mon, Jun 19, 2017	32.00	32.00	30.65	30.95
6311	NASDAQ	BSET	Fri, Jun 16, 2017	31.35	32.15	31.25	31.95
6310	NASDAQ	BSET	Thu, Jun 15, 2017	31.35	31.80	29.55	31.70
6309	NASDAQ	BSET	Wed, Jun 14, 2017	31.00	31.85	30.90	31.70
6308	NASDAQ	BSET	Tue, Jun 13, 2017	31.80	31.85	31.00	31.10
6307	NASDAQ	BSET	Mon, Jun 12, 2017	32.45	32.50	31.15	31.55
6306	NASDAQ	BSET	Fri, Jun 9, 2017	31.10	32.50	31.10	32.15
6305	NASDAQ	BSET	Thu, Jun 8, 2017	29.60	31.30	29.50	31.15
6304	NASDAQ	BSET	Wed, Jun 7, 2017	29.60	29.90	29.45	29.55
6303	NASDAQ	BSET	Tue, Jun 6, 2017	30.20	30.58	29.50	29.50
6302	NASDAQ	BSET	Mon, Jun 5, 2017	30.90	31.55	30.35	30.45
6301	NASDAQ	BSET	Fri, Jun 2, 2017	30.85	31.90	30.85	31.05
6300	NASDAQ	BSET	Thu, Jun 1, 2017	29.90	30.75	29.85	30.60
6299	NASDAQ	BSET	Wed, May 31, 2017	29.90	29.90	29.15	29.70
6298	NASDAQ	BSET	Tue, May 30, 2017	28.90	29.95	28.88	29.65
6297	NASDAQ	BSET	Fri, May 26, 2017	28.10	29.10	28.10	28.90
6296	NASDAQ	BSET	Thu, May 25, 2017	28.15	28.75	27.90	28.05
6295	NASDAQ	BSET	Wed, May 24, 2017	28.20	28.30	27.75	28.00
6294	NASDAQ	BSET	Tue, May 23, 2017	28.05	28.50	28.00	28.00
6293	NASDAQ	BSET	Mon, May 22, 2017	27.80	28.15	27.75	28.05
6292	NASDAQ	BSET	Fri, May 19, 2017	28.20	28.30	27.75	27.85
6291	NASDAQ	BSET	Thu, May 18, 2017	28.53	28.53	27.70	28.20
6290	NASDAQ	BSET	Wed, May 17, 2017	29.20	29.35	28.15	28.45
6289	NASDAQ	BSET	Tue, May 16, 2017	29.80	29.80	29.23	29.70
6288	NASDAQ	BSET	Mon, May 15, 2017	30.85	30.85	29.45	29.65
6287	NASDAQ	BSET	Fri, May 12, 2017	31.25	31.25	30.55	30.65
6286	NASDAQ	BSET	Thu, May 11, 2017	31.45	31.60	31.20	31.30
6285	NASDAQ	BSET	Wed, May 10, 2017	30.90	31.50	30.90	31.50
6284	NASDAQ	BSET	Tue, May 9, 2017	30.55	31.25	30.20	31.05
6283	NASDAQ	BSET	Mon, May 8, 2017	30.55	30.70	29.60	30.30
6282	NASDAQ	BSET	Fri, May 5, 2017	30.55	30.70	29.80	30.50
6281	NASDAQ	BSET	Thu, May 4, 2017	30.40	30.55	29.90	30.40
6280	NASDAQ	BSET	Wed, May 3, 2017	30.85	30.95	30.15	30.15
6279	NASDAQ	BSET	Tue, May 2, 2017	30.70	31.40	30.45	30.85
6278	NASDAQ	BSET	Mon, May 1, 2017	30.40	30.75	29.80	30.55
6277	NASDAQ	BSET	Fri, Apr 28, 2017	31.45	31.45	29.95	30.05
6276	NASDAQ	BSET	Thu, Apr 27, 2017	32.05	32.05	31.10	31.15
6275	NASDAQ	BSET	Wed, Apr 26, 2017	30.85	32.40	30.85	31.60
6274	NASDAQ	BSET	Tue, Apr 25, 2017	29.70	30.80	29.06	30.55
6273	NASDAQ	BSET	Mon, Apr 24, 2017	29.95	29.95	28.75	29.25
6272	NASDAQ	BSET	Fri, Apr 21, 2017	29.30	29.55	28.85	29.30
6271	NASDAQ	BSET	Thu, Apr 20, 2017	28.25	29.35	28.20	29.30
6270	NASDAQ	BSET	Wed, Apr 19, 2017	28.05	28.15	27.76	27.90
6269	NASDAQ	BSET	Tue, Apr 18, 2017	28.25	28.25	27.70	27.80
6268	NASDAQ	BSET	Mon, Apr 17, 2017	27.65	28.05	27.43	28.00
6267	NASDAQ	BSET	Thu, Apr 13, 2017	27.75	28.05	27.48	27.65
6266	NASDAQ	BSET	Wed, Apr 12, 2017	27.85	27.95	27.40	27.70
6265	NASDAQ	BSET	Tue, Apr 11, 2017	27.30	28.45	27.30	28.35
6264	NASDAQ	BSET	Mon, Apr 10, 2017	27.65	27.70	27.30	27.40
6263	NASDAQ	BSET	Fri, Apr 7, 2017	27.15	27.40	27.10	27.30
6262	NASDAQ	BSET	Thu, Apr 6, 2017	26.40	27.15	26.30	27.05
6261	NASDAQ	BSET	Wed, Apr 5, 2017	26.20	26.80	26.15	26.45
6260	NASDAQ	BSET	Tue, Apr 4, 2017	27.25	27.45	25.68	26.10
6259	NASDAQ	BSET	Mon, Apr 3, 2017	26.70	27.30	25.79	26.95
6258	NASDAQ	BSET	Fri, Mar 31, 2017	26.05	27.10	26.05	26.90
6257	NASDAQ	BSET	Thu, Mar 30, 2017	25.15	26.25	25.05	26.00
6256	NASDAQ	BSET	Wed, Mar 29, 2017	25.80	26.40	25.80	26.30
6255	NASDAQ	BSET	Tue, Mar 28, 2017	25.60	26.05	25.45	25.95
6254	NASDAQ	BSET	Mon, Mar 27, 2017	25.00	25.70	24.95	25.55
6253	NASDAQ	BSET	Fri, Mar 24, 2017	25.40	25.50	24.95	24.95
6252	NASDAQ	BSET	Thu, Mar 23, 2017	25.20	25.65	25.05	25.30
6251	NASDAQ	BSET	Wed, Mar 22, 2017	25.50	25.50	24.90	25.15
6250	NASDAQ	BSET	Tue, Mar 21, 2017	26.00	26.20	25.50	25.75
6249	NASDAQ	BSET	Mon, Mar 20, 2017	26.80	26.80	25.85	25.90
6248	NASDAQ	BSET	Fri, Mar 17, 2017	26.70	27.30	26.58	26.85
6247	NASDAQ	BSET	Thu, Mar 16, 2017	26.90	27.20	26.75	26.85
6246	NASDAQ	BSET	Wed, Mar 15, 2017	26.50	26.95	26.50	26.90
6245	NASDAQ	BSET	Tue, Mar 14, 2017	26.60	26.70	26.50	26.55
6244	NASDAQ	BSET	Mon, Mar 13, 2017	26.95	27.08	26.45	26.70
6243	NASDAQ	BSET	Fri, Mar 10, 2017	27.70	27.70	26.70	26.75
6242	NASDAQ	BSET	Thu, Mar 9, 2017	27.20	27.75	26.85	27.20
6241	NASDAQ	BSET	Wed, Mar 8, 2017	27.10	27.10	26.65	26.75
6240	NASDAQ	BSET	Tue, Mar 7, 2017	26.85	27.20	26.75	26.95
6239	NASDAQ	BSET	Mon, Mar 6, 2017	27.20	27.55	26.70	26.85
6238	NASDAQ	BSET	Fri, Mar 3, 2017	28.20	28.25	27.45	27.45
6237	NASDAQ	BSET	Thu, Mar 2, 2017	27.90	29.10	27.30	28.00
6236	NASDAQ	BSET	Wed, Mar 1, 2017	27.65	28.35	27.65	27.90
6235	NASDAQ	BSET	Tue, Feb 28, 2017	27.50	27.50	26.25	27.35
6234	NASDAQ	BSET	Mon, Feb 27, 2017	26.80	27.65	26.80	27.50
6233	NASDAQ	BSET	Fri, Feb 24, 2017	27.15	27.25	26.70	26.90
6232	NASDAQ	BSET	Thu, Feb 23, 2017	27.30	27.50	26.40	27.45
6231	NASDAQ	BSET	Wed, Feb 22, 2017	27.05	27.40	26.65	27.40
6230	NASDAQ	BSET	Tue, Feb 21, 2017	26.40	27.20	26.40	27.15
6229	NASDAQ	BSET	Fri, Feb 17, 2017	26.25	26.46	25.80	26.30
6228	NASDAQ	BSET	Thu, Feb 16, 2017	26.70	26.70	26.05	26.40
6227	NASDAQ	BSET	Wed, Feb 15, 2017	26.50	26.68	26.50	26.60
6226	NASDAQ	BSET	Tue, Feb 14, 2017	26.75	26.90	26.45	26.65
6225	NASDAQ	BSET	Mon, Feb 13, 2017	26.55	26.80	26.40	26.65
6224	NASDAQ	BSET	Fri, Feb 10, 2017	26.60	26.60	26.04	26.40
6223	NASDAQ	BSET	Thu, Feb 9, 2017	25.90	26.75	25.55	26.55
6222	NASDAQ	BSET	Wed, Feb 8, 2017	26.35	26.40	25.40	25.75
6221	NASDAQ	BSET	Tue, Feb 7, 2017	27.70	27.70	26.05	26.35
6220	NASDAQ	BSET	Mon, Feb 6, 2017	27.55	27.55	26.92	27.00
6219	NASDAQ	BSET	Fri, Feb 3, 2017	27.95	28.05	27.45	27.75
6218	NASDAQ	BSET	Thu, Feb 2, 2017	28.50	29.31	27.55	27.65
6217	NASDAQ	BSET	Wed, Feb 1, 2017	28.55	28.60	27.90	28.45
6216	NASDAQ	BSET	Tue, Jan 31, 2017	27.75	28.20	27.60	28.20
6215	NASDAQ	BSET	Mon, Jan 30, 2017	28.50	28.50	27.55	28.00
6214	NASDAQ	BSET	Fri, Jan 27, 2017	29.10	29.60	28.40	28.65
6213	NASDAQ	BSET	Thu, Jan 26, 2017	29.50	29.50	29.05	29.10
6212	NASDAQ	BSET	Wed, Jan 25, 2017	30.70	30.70	29.40	29.60
6211	NASDAQ	BSET	Tue, Jan 24, 2017	28.60	30.55	28.40	30.50
6210	NASDAQ	BSET	Mon, Jan 23, 2017	28.20	28.45	28.10	28.40
6209	NASDAQ	BSET	Fri, Jan 20, 2017	28.00	28.43	28.00	28.20
6208	NASDAQ	BSET	Thu, Jan 19, 2017	27.75	28.25	27.50	28.00
6207	NASDAQ	BSET	Wed, Jan 18, 2017	27.80	27.80	26.95	27.35
6206	NASDAQ	BSET	Tue, Jan 17, 2017	27.70	27.95	27.55	27.65
6205	NASDAQ	BSET	Fri, Jan 13, 2017	28.30	28.30	27.85	28.00
6204	NASDAQ	BSET	Thu, Jan 12, 2017	29.00	29.70	28.05	28.15
6203	NASDAQ	BSET	Wed, Jan 11, 2017	29.85	29.85	28.95	29.05
6202	NASDAQ	BSET	Tue, Jan 10, 2017	29.85	30.35	29.85	29.95
6201	NASDAQ	BSET	Mon, Jan 9, 2017	29.75	30.30	29.58	29.75
6200	NASDAQ	BSET	Fri, Jan 6, 2017	30.45	30.45	29.80	29.90
6199	NASDAQ	BSET	Thu, Jan 5, 2017	30.35	30.75	30.00	30.25
6198	NASDAQ	BSET	Wed, Jan 4, 2017	30.35	30.80	30.15	30.55
6197	NASDAQ	BSET	Tue, Jan 3, 2017	30.45	30.60	30.10	30.15
6196	NASDAQ	BSET	Fri, Dec 30, 2016	30.43	30.68	30.25	30.40
6195	NASDAQ	BSET	Thu, Dec 29, 2016	30.25	30.87	29.75	30.45
6194	NASDAQ	BSET	Wed, Dec 28, 2016	30.10	30.25	29.70	30.15
6193	NASDAQ	BSET	Tue, Dec 27, 2016	30.50	31.15	29.75	30.10
6192	NASDAQ	BSET	Fri, Dec 23, 2016	29.85	31.05	29.85	30.55
6191	NASDAQ	BSET	Thu, Dec 22, 2016	30.35	30.40	29.85	29.85
6190	NASDAQ	BSET	Wed, Dec 21, 2016	30.25	30.60	30.00	30.35
6189	NASDAQ	BSET	Tue, Dec 20, 2016	30.00	30.98	29.60	30.35
6188	NASDAQ	BSET	Mon, Dec 19, 2016	30.10	30.40	29.85	30.00
6187	NASDAQ	BSET	Fri, Dec 16, 2016	30.25	30.25	29.58	30.25
6186	NASDAQ	BSET	Thu, Dec 15, 2016	30.40	30.40	29.85	30.10
6185	NASDAQ	BSET	Wed, Dec 14, 2016	31.05	31.50	30.25	30.30
6184	NASDAQ	BSET	Tue, Dec 13, 2016	31.10	31.70	31.00	31.20
6183	NASDAQ	BSET	Mon, Dec 12, 2016	31.55	31.55	30.13	30.85
6182	NASDAQ	BSET	Fri, Dec 9, 2016	30.60	31.75	30.55	31.65
6181	NASDAQ	BSET	Thu, Dec 8, 2016	30.10	30.90	29.98	30.55
6180	NASDAQ	BSET	Wed, Dec 7, 2016	29.05	30.95	28.40	30.25
6179	NASDAQ	BSET	Tue, Dec 6, 2016	28.85	29.20	28.40	29.05
6178	NASDAQ	BSET	Mon, Dec 5, 2016	27.55	28.90	27.55	28.85
6177	NASDAQ	BSET	Fri, Dec 2, 2016	28.80	28.85	27.70	27.75
6176	NASDAQ	BSET	Thu, Dec 1, 2016	29.20	29.45	28.70	28.90
6175	NASDAQ	BSET	Wed, Nov 30, 2016	29.60	29.75	29.00	29.05
6174	NASDAQ	BSET	Tue, Nov 29, 2016	29.40	29.95	29.40	29.75
6173	NASDAQ	BSET	Mon, Nov 28, 2016	29.45	29.55	29.10	29.35
6172	NASDAQ	BSET	Fri, Nov 25, 2016	28.80	29.75	28.70	29.55
6171	NASDAQ	BSET	Wed, Nov 23, 2016	29.70	30.00	28.45	28.65
6170	NASDAQ	BSET	Tue, Nov 22, 2016	29.60	30.00	29.45	30.00
6169	NASDAQ	BSET	Mon, Nov 21, 2016	29.95	29.95	27.48	29.65
6168	NASDAQ	BSET	Fri, Nov 18, 2016	29.10	29.90	28.05	29.85
6167	NASDAQ	BSET	Thu, Nov 17, 2016	28.50	29.35	27.30	29.10
6166	NASDAQ	BSET	Wed, Nov 16, 2016	27.95	28.45	27.95	28.35
6165	NASDAQ	BSET	Tue, Nov 15, 2016	28.30	28.30	23.38	28.15
6164	NASDAQ	BSET	Mon, Nov 14, 2016	28.75	29.20	28.00	28.35
6163	NASDAQ	BSET	Fri, Nov 11, 2016	26.65	28.55	26.65	28.55
6162	NASDAQ	BSET	Thu, Nov 10, 2016	25.60	26.95	23.13	26.75
6161	NASDAQ	BSET	Wed, Nov 9, 2016	23.55	25.25	23.50	25.25
6160	NASDAQ	BSET	Tue, Nov 8, 2016	23.90	24.15	23.75	24.00
6159	NASDAQ	BSET	Mon, Nov 7, 2016	23.85	24.10	23.55	24.00
6158	NASDAQ	BSET	Fri, Nov 4, 2016	22.95	23.55	22.95	23.20
6157	NASDAQ	BSET	Thu, Nov 3, 2016	23.05	23.05	22.55	22.75
6156	NASDAQ	BSET	Wed, Nov 2, 2016	23.00	23.45	22.75	23.00
6155	NASDAQ	BSET	Tue, Nov 1, 2016	23.20	23.70	22.80	23.00
6154	NASDAQ	BSET	Mon, Oct 31, 2016	23.50	23.50	22.85	22.95
6153	NASDAQ	BSET	Fri, Oct 28, 2016	22.95	23.80	22.80	23.50
6152	NASDAQ	BSET	Thu, Oct 27, 2016	23.30	23.45	22.55	22.80
6151	NASDAQ	BSET	Wed, Oct 26, 2016	23.20	23.55	23.00	23.20
6150	NASDAQ	BSET	Tue, Oct 25, 2016	23.85	23.85	23.10	23.20
6149	NASDAQ	BSET	Mon, Oct 24, 2016	23.50	24.10	23.30	24.00
6148	NASDAQ	BSET	Fri, Oct 21, 2016	23.04	23.63	23.02	23.27
6147	NASDAQ	BSET	Thu, Oct 20, 2016	24.19	24.26	23.24	23.26
6146	NASDAQ	BSET	Wed, Oct 19, 2016	24.02	24.37	23.75	24.22
6145	NASDAQ	BSET	Tue, Oct 18, 2016	23.81	24.18	23.81	23.93
6144	NASDAQ	BSET	Mon, Oct 17, 2016	24.20	24.24	23.56	23.67
6143	NASDAQ	BSET	Fri, Oct 14, 2016	24.42	24.45	24.12	24.23
6142	NASDAQ	BSET	Thu, Oct 13, 2016	24.62	24.64	24.22	24.24
6141	NASDAQ	BSET	Wed, Oct 12, 2016	24.62	24.96	24.61	24.77
6140	NASDAQ	BSET	Tue, Oct 11, 2016	25.07	25.43	24.48	24.54
6139	NASDAQ	BSET	Mon, Oct 10, 2016	25.23	25.41	25.06	25.11
6138	NASDAQ	BSET	Fri, Oct 7, 2016	25.25	25.50	25.08	25.16
6137	NASDAQ	BSET	Thu, Oct 6, 2016	23.99	25.38	23.74	25.29
6136	NASDAQ	BSET	Wed, Oct 5, 2016	23.16	24.45	23.16	23.99
6135	NASDAQ	BSET	Tue, Oct 4, 2016	23.20	23.29	22.95	23.14
6134	NASDAQ	BSET	Mon, Oct 3, 2016	23.19	23.19	22.92	23.08
6133	NASDAQ	BSET	Fri, Sep 30, 2016	23.20	23.63	22.79	23.25
6132	NASDAQ	BSET	Thu, Sep 29, 2016	23.00	24.14	22.42	23.03
6131	NASDAQ	BSET	Wed, Sep 28, 2016	25.00	25.07	23.76	23.89
6130	NASDAQ	BSET	Tue, Sep 27, 2016	24.57	25.19	24.57	25.07
6129	NASDAQ	BSET	Mon, Sep 26, 2016	24.81	24.97	24.63	24.63
6128	NASDAQ	BSET	Fri, Sep 23, 2016	25.09	25.26	25.00	25.14
6127	NASDAQ	BSET	Thu, Sep 22, 2016	24.68	25.27	24.53	25.22
6126	NASDAQ	BSET	Wed, Sep 21, 2016	24.03	24.58	23.90	24.53
6125	NASDAQ	BSET	Tue, Sep 20, 2016	25.19	25.19	23.85	23.98
6124	NASDAQ	BSET	Mon, Sep 19, 2016	24.83	25.27	24.62	24.96
6123	NASDAQ	BSET	Fri, Sep 16, 2016	24.71	24.91	24.49	24.66
6122	NASDAQ	BSET	Thu, Sep 15, 2016	24.34	24.77	24.34	24.64
6121	NASDAQ	BSET	Wed, Sep 14, 2016	24.44	24.51	24.16	24.25
6120	NASDAQ	BSET	Tue, Sep 13, 2016	24.83	25.11	24.35	24.40
6119	NASDAQ	BSET	Mon, Sep 12, 2016	24.79	25.01	24.59	25.00
6118	NASDAQ	BSET	Fri, Sep 9, 2016	25.38	25.38	24.59	24.59
6117	NASDAQ	BSET	Thu, Sep 8, 2016	25.17	25.63	24.76	25.44
6116	NASDAQ	BSET	Wed, Sep 7, 2016	25.08	25.43	25.08	25.38
6115	NASDAQ	BSET	Tue, Sep 6, 2016	25.10	25.24	25.00	25.18
6114	NASDAQ	BSET	Fri, Sep 2, 2016	24.92	25.19	24.75	25.14
6113	NASDAQ	BSET	Thu, Sep 1, 2016	24.75	24.99	24.54	24.88
6112	NASDAQ	BSET	Wed, Aug 31, 2016	25.49	25.49	24.59	24.76
6111	NASDAQ	BSET	Tue, Aug 30, 2016	25.47	25.47	24.98	25.06
6110	NASDAQ	BSET	Mon, Aug 29, 2016	24.72	25.27	24.48	25.17
6109	NASDAQ	BSET	Fri, Aug 26, 2016	25.03	25.29	24.60	24.65
6108	NASDAQ	BSET	Thu, Aug 25, 2016	24.92	25.13	24.86	24.91
6107	NASDAQ	BSET	Wed, Aug 24, 2016	25.57	25.71	24.98	25.07
6106	NASDAQ	BSET	Tue, Aug 23, 2016	25.24	26.02	25.24	25.71
6105	NASDAQ	BSET	Mon, Aug 22, 2016	25.18	25.36	25.00	25.26
6104	NASDAQ	BSET	Fri, Aug 19, 2016	25.12	25.46	24.98	25.17
6103	NASDAQ	BSET	Thu, Aug 18, 2016	25.41	25.49	25.11	25.17
6102	NASDAQ	BSET	Wed, Aug 17, 2016	25.49	25.49	24.87	25.28
6101	NASDAQ	BSET	Tue, Aug 16, 2016	25.13	25.56	25.12	25.29
6100	NASDAQ	BSET	Mon, Aug 15, 2016	25.49	25.82	25.23	25.32
6099	NASDAQ	BSET	Fri, Aug 12, 2016	25.89	26.15	25.52	25.53
6098	NASDAQ	BSET	Thu, Aug 11, 2016	25.69	26.02	25.63	25.85
6097	NASDAQ	BSET	Wed, Aug 10, 2016	25.97	26.16	25.47	25.55
6096	NASDAQ	BSET	Tue, Aug 9, 2016	25.67	25.96	25.64	25.92
6095	NASDAQ	BSET	Mon, Aug 8, 2016	25.32	25.86	25.32	25.77
6094	NASDAQ	BSET	Fri, Aug 5, 2016	25.32	25.71	24.90	25.25
6093	NASDAQ	BSET	Thu, Aug 4, 2016	25.36	25.56	25.03	25.10
6092	NASDAQ	BSET	Wed, Aug 3, 2016	25.41	25.48	25.15	25.43
6091	NASDAQ	BSET	Tue, Aug 2, 2016	25.96	25.96	25.05	25.40
6090	NASDAQ	BSET	Mon, Aug 1, 2016	25.93	26.12	25.66	26.11
6089	NASDAQ	BSET	Fri, Jul 29, 2016	26.07	26.30	24.93	25.83
6088	NASDAQ	BSET	Thu, Jul 28, 2016	26.11	26.35	25.97	26.15
6087	NASDAQ	BSET	Wed, Jul 27, 2016	26.21	26.58	26.10	26.20
6086	NASDAQ	BSET	Tue, Jul 26, 2016	26.49	26.61	26.15	26.26
6085	NASDAQ	BSET	Mon, Jul 25, 2016	26.24	26.49	25.43	26.39
6084	NASDAQ	BSET	Fri, Jul 22, 2016	26.37	26.39	25.94	26.24
6083	NASDAQ	BSET	Thu, Jul 21, 2016	26.49	26.65	24.73	26.42
6082	NASDAQ	BSET	Wed, Jul 20, 2016	26.24	26.74	25.90	26.59
6081	NASDAQ	BSET	Tue, Jul 19, 2016	26.29	26.55	26.00	26.21
6080	NASDAQ	BSET	Mon, Jul 18, 2016	25.99	26.66	25.98	26.33
6079	NASDAQ	BSET	Fri, Jul 15, 2016	26.31	26.56	25.69	26.11
6078	NASDAQ	BSET	Thu, Jul 14, 2016	26.13	26.48	25.68	25.93
6077	NASDAQ	BSET	Wed, Jul 13, 2016	25.66	26.31	25.29	25.83
6076	NASDAQ	BSET	Tue, Jul 12, 2016	25.72	26.20	25.54	25.88
6075	NASDAQ	BSET	Mon, Jul 11, 2016	25.71	25.98	25.56	25.71
6074	NASDAQ	BSET	Fri, Jul 8, 2016	25.57	25.95	25.34	25.49
6073	NASDAQ	BSET	Thu, Jul 7, 2016	24.91	25.56	24.79	25.30
6072	NASDAQ	BSET	Wed, Jul 6, 2016	24.09	24.99	24.00	24.80
6071	NASDAQ	BSET	Tue, Jul 5, 2016	24.43	24.73	23.85	24.35
6070	NASDAQ	BSET	Fri, Jul 1, 2016	23.95	24.90	23.90	24.50
6069	NASDAQ	BSET	Thu, Jun 30, 2016	27.28	27.28	23.26	23.94
6068	NASDAQ	BSET	Wed, Jun 29, 2016	26.88	27.80	25.63	27.62
6067	NASDAQ	BSET	Tue, Jun 28, 2016	27.13	27.23	26.11	26.20
6066	NASDAQ	BSET	Mon, Jun 27, 2016	26.98	27.17	26.37	26.79
6065	NASDAQ	BSET	Fri, Jun 24, 2016	27.97	28.40	26.86	27.41
6064	NASDAQ	BSET	Thu, Jun 23, 2016	28.87	29.08	28.22	29.03
6063	NASDAQ	BSET	Wed, Jun 22, 2016	28.27	28.94	28.14	28.69
6062	NASDAQ	BSET	Tue, Jun 21, 2016	28.83	28.83	28.19	28.37
6061	NASDAQ	BSET	Mon, Jun 20, 2016	28.57	29.36	28.57	28.68
6060	NASDAQ	BSET	Fri, Jun 17, 2016	28.75	28.92	28.27	28.28
6059	NASDAQ	BSET	Thu, Jun 16, 2016	28.60	29.04	28.10	28.69
6058	NASDAQ	BSET	Wed, Jun 15, 2016	28.56	28.98	28.50	28.93
6057	NASDAQ	BSET	Tue, Jun 14, 2016	28.15	28.79	28.00	28.59
6056	NASDAQ	BSET	Mon, Jun 13, 2016	28.77	28.77	27.69	28.42
6055	NASDAQ	BSET	Fri, Jun 10, 2016	28.65	28.97	28.18	28.91
6054	NASDAQ	BSET	Thu, Jun 9, 2016	29.92	29.92	28.75	29.02
6053	NASDAQ	BSET	Wed, Jun 8, 2016	28.96	29.85	28.50	29.60
6052	NASDAQ	BSET	Tue, Jun 7, 2016	28.75	29.07	28.19	28.99
6051	NASDAQ	BSET	Mon, Jun 6, 2016	28.81	28.97	28.26	28.64
6050	NASDAQ	BSET	Fri, Jun 3, 2016	28.38	28.67	27.67	28.32
6049	NASDAQ	BSET	Thu, Jun 2, 2016	28.58	28.58	27.82	28.48
6048	NASDAQ	BSET	Wed, Jun 1, 2016	27.79	28.11	27.79	27.93
6047	NASDAQ	BSET	Tue, May 31, 2016	28.10	28.10	27.80	27.91
6046	NASDAQ	BSET	Fri, May 27, 2016	27.90	28.10	27.80	27.98
6045	NASDAQ	BSET	Thu, May 26, 2016	28.21	28.30	27.61	27.95
6044	NASDAQ	BSET	Wed, May 25, 2016	28.09	28.60	27.72	27.91
6043	NASDAQ	BSET	Tue, May 24, 2016	26.77	28.26	26.77	28.06
6042	NASDAQ	BSET	Mon, May 23, 2016	27.05	27.50	26.75	26.79
6041	NASDAQ	BSET	Fri, May 20, 2016	27.01	27.40	26.84	27.16
6040	NASDAQ	BSET	Thu, May 19, 2016	26.82	27.21	26.28	26.82
6039	NASDAQ	BSET	Wed, May 18, 2016	26.94	27.08	26.38	26.86
6038	NASDAQ	BSET	Tue, May 17, 2016	28.17	28.17	26.65	27.01
6037	NASDAQ	BSET	Mon, May 16, 2016	27.02	28.45	27.02	28.15
6036	NASDAQ	BSET	Fri, May 13, 2016	27.51	27.64	26.78	26.96
6035	NASDAQ	BSET	Thu, May 12, 2016	28.11	28.81	27.22	27.61
6034	NASDAQ	BSET	Wed, May 11, 2016	28.88	29.23	27.91	28.01
6033	NASDAQ	BSET	Tue, May 10, 2016	28.94	29.25	28.67	29.13
6032	NASDAQ	BSET	Mon, May 9, 2016	29.25	29.25	28.78	28.94
6031	NASDAQ	BSET	Fri, May 6, 2016	28.96	29.23	28.85	29.22
6030	NASDAQ	BSET	Thu, May 5, 2016	29.62	29.98	28.90	28.95
6029	NASDAQ	BSET	Wed, May 4, 2016	28.88	29.84	28.88	29.45
6028	NASDAQ	BSET	Tue, May 3, 2016	29.64	30.11	29.11	29.11
6027	NASDAQ	BSET	Mon, May 2, 2016	29.59	29.90	29.09	29.82
6026	NASDAQ	BSET	Fri, Apr 29, 2016	29.92	29.92	29.36	29.51
6025	NASDAQ	BSET	Thu, Apr 28, 2016	29.95	30.80	29.83	29.90
6024	NASDAQ	BSET	Wed, Apr 27, 2016	30.07	30.28	29.72	30.03
6023	NASDAQ	BSET	Tue, Apr 26, 2016	29.25	30.16	28.45	30.04
6022	NASDAQ	BSET	Mon, Apr 25, 2016	29.61	29.80	29.09	29.27
6021	NASDAQ	BSET	Fri, Apr 22, 2016	30.12	30.23	29.51	29.81
6020	NASDAQ	BSET	Thu, Apr 21, 2016	30.17	30.74	29.96	29.96
6019	NASDAQ	BSET	Wed, Apr 20, 2016	30.25	30.65	29.66	30.13
6018	NASDAQ	BSET	Tue, Apr 19, 2016	30.51	30.62	29.50	30.41
6017	NASDAQ	BSET	Mon, Apr 18, 2016	30.97	31.06	30.25	30.39
6016	NASDAQ	BSET	Fri, Apr 15, 2016	31.55	32.00	31.15	31.20
6015	NASDAQ	BSET	Thu, Apr 14, 2016	31.78	32.21	31.42	31.72
6014	NASDAQ	BSET	Wed, Apr 13, 2016	31.80	31.90	31.15	31.64
6013	NASDAQ	BSET	Tue, Apr 12, 2016	31.59	32.09	31.16	31.68
6012	NASDAQ	BSET	Mon, Apr 11, 2016	31.56	32.34	31.48	31.53
6011	NASDAQ	BSET	Fri, Apr 8, 2016	31.45	31.96	31.07	31.46
6010	NASDAQ	BSET	Thu, Apr 7, 2016	32.39	32.39	30.88	31.15
6009	NASDAQ	BSET	Wed, Apr 6, 2016	31.41	32.69	31.14	32.47
6008	NASDAQ	BSET	Tue, Apr 5, 2016	32.61	32.61	32.61	31.44
6007	NASDAQ	BSET	Mon, Apr 4, 2016	30.95	32.82	30.94	32.61
6006	NASDAQ	BSET	Fri, Apr 1, 2016	31.56	31.86	30.87	30.95
6005	NASDAQ	BSET	Thu, Mar 31, 2016	32.64	33.35	31.71	32.33
6004	NASDAQ	BSET	Wed, Mar 30, 2016	32.56	32.61	32.20	32.33
6003	NASDAQ	BSET	Tue, Mar 29, 2016	31.73	32.23	31.69	31.80
6002	NASDAQ	BSET	Mon, Mar 28, 2016	32.01	32.10	31.57	32.10
6001	NASDAQ	BSET	Thu, Mar 24, 2016	31.24	31.62	30.49	31.79
6000	NASDAQ	BSET	Wed, Mar 23, 2016	31.62	31.62	30.49	31.24
5999	NASDAQ	BSET	Tue, Mar 22, 2016	32.25	32.25	31.53	31.56
5998	NASDAQ	BSET	Mon, Mar 21, 2016	33.19	33.28	32.28	32.30
5997	NASDAQ	BSET	Fri, Mar 18, 2016	33.10	33.61	32.41	33.20
5996	NASDAQ	BSET	Thu, Mar 17, 2016	31.93	33.11	31.52	32.89
5995	NASDAQ	BSET	Wed, Mar 16, 2016	31.77	32.25	31.68	31.94
5994	NASDAQ	BSET	Tue, Mar 15, 2016	32.62	32.62	32.62	31.68
5993	NASDAQ	BSET	Mon, Mar 14, 2016	32.21	32.69	31.50	32.62
5992	NASDAQ	BSET	Fri, Mar 11, 2016	32.40	32.61	31.61	32.34
5991	NASDAQ	BSET	Thu, Mar 10, 2016	32.52	32.52	31.47	32.32
5990	NASDAQ	BSET	Wed, Mar 9, 2016	31.91	31.91	31.91	32.32
5989	NASDAQ	BSET	Tue, Mar 8, 2016	32.31	32.71	31.88	32.53
5988	NASDAQ	BSET	Mon, Mar 7, 2016	32.27	33.00	31.74	32.53
5987	NASDAQ	BSET	Fri, Mar 4, 2016	32.37	32.37	32.37	32.27
5986	NASDAQ	BSET	Thu, Mar 3, 2016	31.50	31.50	31.50	32.37
5985	NASDAQ	BSET	Wed, Mar 2, 2016	31.43	32.00	31.29	31.47
5984	NASDAQ	BSET	Tue, Mar 1, 2016	30.98	30.98	30.98	31.47
5983	NASDAQ	BSET	Mon, Feb 29, 2016	30.16	31.39	29.46	30.98
5982	NASDAQ	BSET	Fri, Feb 26, 2016	29.93	30.56	29.68	30.27
5981	NASDAQ	BSET	Thu, Feb 25, 2016	29.87	29.94	28.53	29.57
5980	NASDAQ	BSET	Wed, Feb 24, 2016	29.50	30.08	29.18	29.84
5979	NASDAQ	BSET	Tue, Feb 23, 2016	29.99	30.28	29.18	29.66
5978	NASDAQ	BSET	Mon, Feb 22, 2016	30.01	30.78	29.56	30.12
5977	NASDAQ	BSET	Fri, Feb 19, 2016	29.27	30.28	29.25	29.84
5976	NASDAQ	BSET	Thu, Feb 18, 2016	29.69	30.15	29.27	29.36
5975	NASDAQ	BSET	Wed, Feb 17, 2016	29.01	30.22	29.01	29.57
5974	NASDAQ	BSET	Tue, Feb 16, 2016	28.13	28.99	27.95	28.92
5973	NASDAQ	BSET	Fri, Feb 12, 2016	27.36	27.84	27.03	27.71
5972	NASDAQ	BSET	Thu, Feb 11, 2016	27.40	27.73	27.18	27.46
5971	NASDAQ	BSET	Wed, Feb 10, 2016	27.85	28.27	27.47	27.65
5970	NASDAQ	BSET	Tue, Feb 9, 2016	27.19	28.03	27.14	27.71
5969	NASDAQ	BSET	Mon, Feb 8, 2016	27.40	27.81	26.98	27.71
5968	NASDAQ	BSET	Fri, Feb 5, 2016	28.75	29.37	27.44	27.54
5967	NASDAQ	BSET	Thu, Feb 4, 2016	29.12	29.27	28.67	29.01
5966	NASDAQ	BSET	Wed, Feb 3, 2016	29.85	30.29	28.64	29.33
5965	NASDAQ	BSET	Tue, Feb 2, 2016	29.74	30.92	29.40	29.83
5964	NASDAQ	BSET	Mon, Feb 1, 2016	29.54	30.39	29.30	30.08
5963	NASDAQ	BSET	Fri, Jan 29, 2016	29.60	30.44	29.60	29.91
5962	NASDAQ	BSET	Thu, Jan 28, 2016	29.66	29.88	28.73	29.63
5961	NASDAQ	BSET	Wed, Jan 27, 2016	30.64	30.81	28.76	29.25
5960	NASDAQ	BSET	Tue, Jan 26, 2016	31.28	32.35	31.18	31.98
5959	NASDAQ	BSET	Mon, Jan 25, 2016	30.90	33.12	30.90	31.98
5958	NASDAQ	BSET	Fri, Jan 22, 2016	29.76	32.62	29.72	31.36
5957	NASDAQ	BSET	Thu, Jan 21, 2016	24.70	29.93	22.97	29.37
5956	NASDAQ	BSET	Wed, Jan 20, 2016	24.04	25.20	23.41	24.79
5955	NASDAQ	BSET	Tue, Jan 19, 2016	25.11	25.11	24.08	24.22
5954	NASDAQ	BSET	Fri, Jan 15, 2016	24.77	25.03	23.55	24.70
5953	NASDAQ	BSET	Thu, Jan 14, 2016	25.31	26.05	25.17	25.34
5952	NASDAQ	BSET	Wed, Jan 13, 2016	25.98	26.15	24.75	25.24
5951	NASDAQ	BSET	Tue, Jan 12, 2016	25.31	26.10	24.91	26.06
5950	NASDAQ	BSET	Mon, Jan 11, 2016	25.09	25.49	24.92	25.15
5949	NASDAQ	BSET	Fri, Jan 8, 2016	25.11	25.62	24.90	25.00
5948	NASDAQ	BSET	Thu, Jan 7, 2016	24.96	25.58	24.90	25.11
5947	NASDAQ	BSET	Wed, Jan 6, 2016	25.00	25.62	24.74	25.54
5946	NASDAQ	BSET	Tue, Jan 5, 2016	24.99	25.65	24.04	25.58
5945	NASDAQ	BSET	Mon, Jan 4, 2016	24.37	25.03	23.80	24.99
5944	NASDAQ	BSET	Thu, Dec 31, 2015	25.28	25.53	24.77	25.08
5943	NASDAQ	BSET	Wed, Dec 30, 2015	25.57	25.83	24.85	25.33
5942	NASDAQ	BSET	Tue, Dec 29, 2015	24.89	25.92	24.63	25.83
5941	NASDAQ	BSET	Mon, Dec 28, 2015	23.61	24.85	23.49	24.59
5940	NASDAQ	BSET	Thu, Dec 24, 2015	24.84	24.97	23.44	23.65
5939	NASDAQ	BSET	Wed, Dec 23, 2015	25.77	26.16	24.84	25.09
5938	NASDAQ	BSET	Tue, Dec 22, 2015	25.89	26.50	25.68	25.76
5937	NASDAQ	BSET	Mon, Dec 21, 2015	27.15	27.72	25.73	26.00
5936	NASDAQ	BSET	Fri, Dec 18, 2015	28.12	28.35	26.94	26.97
5935	NASDAQ	BSET	Thu, Dec 17, 2015	27.28	28.66	26.85	28.33
5934	NASDAQ	BSET	Wed, Dec 16, 2015	26.80	27.26	26.57	27.16
5933	NASDAQ	BSET	Tue, Dec 15, 2015	26.49	27.10	26.41	26.68
5932	NASDAQ	BSET	Mon, Dec 14, 2015	25.91	26.78	25.91	26.34
5931	NASDAQ	BSET	Fri, Dec 11, 2015	26.82	27.25	26.07	26.09
5930	NASDAQ	BSET	Thu, Dec 10, 2015	27.28	27.74	27.05	27.46
5929	NASDAQ	BSET	Wed, Dec 9, 2015	28.63	28.63	26.89	27.20
5928	NASDAQ	BSET	Tue, Dec 8, 2015	28.93	29.31	28.75	28.88
5927	NASDAQ	BSET	Mon, Dec 7, 2015	29.72	29.72	28.92	29.12
5926	NASDAQ	BSET	Fri, Dec 4, 2015	28.99	30.02	27.77	29.77
5925	NASDAQ	BSET	Thu, Dec 3, 2015	30.93	31.17	28.61	28.98
5924	NASDAQ	BSET	Wed, Dec 2, 2015	30.71	31.37	30.06	30.97
5923	NASDAQ	BSET	Tue, Dec 1, 2015	31.44	31.53	30.80	30.94
5922	NASDAQ	BSET	Mon, Nov 30, 2015	31.76	31.76	30.86	31.36
5921	NASDAQ	BSET	Fri, Nov 27, 2015	31.45	31.86	31.45	31.76
5920	NASDAQ	BSET	Wed, Nov 25, 2015	30.80	31.99	30.80	31.50
5919	NASDAQ	BSET	Tue, Nov 24, 2015	30.21	31.18	30.06	30.92
5918	NASDAQ	BSET	Mon, Nov 23, 2015	29.41	30.53	29.41	30.47
5917	NASDAQ	BSET	Fri, Nov 20, 2015	29.50	30.11	29.44	29.69
5916	NASDAQ	BSET	Thu, Nov 19, 2015	29.68	29.75	29.03	29.30
5915	NASDAQ	BSET	Wed, Nov 18, 2015	29.12	30.00	28.91	29.74
5914	NASDAQ	BSET	Tue, Nov 17, 2015	28.60	29.28	27.92	29.16
5913	NASDAQ	BSET	Mon, Nov 16, 2015	28.56	28.66	28.06	28.47
5912	NASDAQ	BSET	Fri, Nov 13, 2015	29.00	29.40	28.71	28.81
5911	NASDAQ	BSET	Thu, Nov 12, 2015	30.50	30.50	29.06	29.19
5910	NASDAQ	BSET	Wed, Nov 11, 2015	31.46	31.60	30.22	30.56
5909	NASDAQ	BSET	Tue, Nov 10, 2015	30.75	31.56	30.09	31.46
5908	NASDAQ	BSET	Mon, Nov 9, 2015	31.79	31.79	30.50	30.68
5907	NASDAQ	BSET	Fri, Nov 6, 2015	32.15	32.83	31.65	31.84
5906	NASDAQ	BSET	Thu, Nov 5, 2015	31.88	32.51	31.40	32.07
5905	NASDAQ	BSET	Wed, Nov 4, 2015	32.37	32.61	31.63	31.76
5904	NASDAQ	BSET	Tue, Nov 3, 2015	32.32	33.28	30.50	32.32
5903	NASDAQ	BSET	Mon, Nov 2, 2015	32.08	32.94	30.50	32.29
5902	NASDAQ	BSET	Fri, Oct 30, 2015	32.51	33.10	31.79	31.96
5901	NASDAQ	BSET	Thu, Oct 29, 2015	33.15	33.34	31.60	32.41
5900	NASDAQ	BSET	Wed, Oct 28, 2015	31.25	33.11	31.10	33.05
5899	NASDAQ	BSET	Tue, Oct 27, 2015	31.26	31.79	30.63	31.28
5898	NASDAQ	BSET	Mon, Oct 26, 2015	30.91	31.36	30.40	31.34
5897	NASDAQ	BSET	Fri, Oct 23, 2015	31.43	31.96	30.44	31.22
5896	NASDAQ	BSET	Thu, Oct 22, 2015	30.87	31.55	30.63	31.18
5895	NASDAQ	BSET	Wed, Oct 21, 2015	31.58	32.18	30.74	30.77
5894	NASDAQ	BSET	Tue, Oct 20, 2015	31.58	31.94	31.33	31.66
5893	NASDAQ	BSET	Mon, Oct 19, 2015	31.58	32.40	31.33	31.46
5892	NASDAQ	BSET	Fri, Oct 16, 2015	31.48	32.10	31.21	31.87
5891	NASDAQ	BSET	Thu, Oct 15, 2015	30.66	31.57	29.90	31.54
5890	NASDAQ	BSET	Wed, Oct 14, 2015	32.01	32.36	30.57	30.68
5889	NASDAQ	BSET	Tue, Oct 13, 2015	31.75	33.05	31.70	31.90
5888	NASDAQ	BSET	Mon, Oct 12, 2015	31.97	32.24	31.56	31.99
5887	NASDAQ	BSET	Fri, Oct 9, 2015	31.84	32.72	31.64	32.45
5886	NASDAQ	BSET	Thu, Oct 8, 2015	31.70	32.61	31.22	31.69
5885	NASDAQ	BSET	Wed, Oct 7, 2015	30.98	32.00	30.38	31.97
5884	NASDAQ	BSET	Tue, Oct 6, 2015	31.15	31.72	30.51	30.71
5883	NASDAQ	BSET	Mon, Oct 5, 2015	31.71	32.41	30.59	31.28
5882	NASDAQ	BSET	Fri, Oct 2, 2015	32.55	33.32	31.11	31.41
5881	NASDAQ	BSET	Thu, Oct 1, 2015	28.85	33.40	28.04	33.30
5880	NASDAQ	BSET	Wed, Sep 30, 2015	28.03	28.22	27.45	27.85
5879	NASDAQ	BSET	Tue, Sep 29, 2015	28.02	28.54	27.35	27.86
5878	NASDAQ	BSET	Mon, Sep 28, 2015	29.10	29.88	27.75	28.03
5877	NASDAQ	BSET	Fri, Sep 25, 2015	31.49	31.49	29.10	29.19
5876	NASDAQ	BSET	Thu, Sep 24, 2015	30.09	31.37	30.09	31.25
5875	NASDAQ	BSET	Wed, Sep 23, 2015	30.41	30.70	29.85	30.25
5874	NASDAQ	BSET	Tue, Sep 22, 2015	30.39	30.80	29.71	30.29
5873	NASDAQ	BSET	Mon, Sep 21, 2015	30.75	31.20	30.34	30.80
5872	NASDAQ	BSET	Fri, Sep 18, 2015	30.98	31.82	30.12	30.38
5871	NASDAQ	BSET	Thu, Sep 17, 2015	31.66	31.97	31.07	31.58
5870	NASDAQ	BSET	Wed, Sep 16, 2015	31.77	32.70	31.31	31.54
5869	NASDAQ	BSET	Tue, Sep 15, 2015	32.17	32.85	31.27	31.98
5868	NASDAQ	BSET	Mon, Sep 14, 2015	31.89	32.81	31.79	32.07
5867	NASDAQ	BSET	Fri, Sep 11, 2015	31.45	32.39	31.45	31.97
5866	NASDAQ	BSET	Thu, Sep 10, 2015	31.00	32.22	30.90	31.59
5865	NASDAQ	BSET	Wed, Sep 9, 2015	30.90	31.43	30.58	31.12
5864	NASDAQ	BSET	Tue, Sep 8, 2015	29.63	30.68	29.36	30.52
5863	NASDAQ	BSET	Fri, Sep 4, 2015	27.78	29.43	27.78	29.14
5862	NASDAQ	BSET	Thu, Sep 3, 2015	29.40	29.63	28.10	28.14
5861	NASDAQ	BSET	Wed, Sep 2, 2015	28.49	29.42	27.84	29.40
5860	NASDAQ	BSET	Tue, Sep 1, 2015	28.65	28.65	27.75	28.21
5859	NASDAQ	BSET	Mon, Aug 31, 2015	28.86	29.34	28.63	29.02
5858	NASDAQ	BSET	Fri, Aug 28, 2015	28.24	29.43	27.65	28.97
5857	NASDAQ	BSET	Thu, Aug 27, 2015	29.87	30.01	27.91	28.45
5856	NASDAQ	BSET	Wed, Aug 26, 2015	28.67	29.79	28.02	29.79
5855	NASDAQ	BSET	Tue, Aug 25, 2015	28.29	29.29	27.87	28.11
5854	NASDAQ	BSET	Mon, Aug 24, 2015	27.69	28.82	27.06	27.29
5853	NASDAQ	BSET	Fri, Aug 21, 2015	29.40	30.05	28.82	29.10
5852	NASDAQ	BSET	Thu, Aug 20, 2015	31.03	32.42	29.88	29.92
5851	NASDAQ	BSET	Wed, Aug 19, 2015	31.06	31.55	30.53	31.20
5850	NASDAQ	BSET	Tue, Aug 18, 2015	31.82	32.00	31.06	31.23
5849	NASDAQ	BSET	Mon, Aug 17, 2015	31.24	32.01	30.78	31.73
5848	NASDAQ	BSET	Fri, Aug 14, 2015	31.03	31.66	30.51	31.45
5847	NASDAQ	BSET	Thu, Aug 13, 2015	30.27	31.61	30.17	31.05
5846	NASDAQ	BSET	Wed, Aug 12, 2015	31.69	31.69	30.00	30.16
5845	NASDAQ	BSET	Tue, Aug 11, 2015	30.54	32.50	30.21	31.89
5844	NASDAQ	BSET	Mon, Aug 10, 2015	31.69	31.95	30.64	30.79
5843	NASDAQ	BSET	Fri, Aug 7, 2015	31.30	31.82	31.04	31.66
5842	NASDAQ	BSET	Thu, Aug 6, 2015	34.00	34.09	31.23	31.43
5841	NASDAQ	BSET	Wed, Aug 5, 2015	32.49	33.90	31.89	33.79
5840	NASDAQ	BSET	Tue, Aug 4, 2015	31.78	33.25	31.62	32.15
5839	NASDAQ	BSET	Mon, Aug 3, 2015	32.80	33.18	31.43	31.86
5838	NASDAQ	BSET	Fri, Jul 31, 2015	32.73	33.01	32.39	32.79
5837	NASDAQ	BSET	Thu, Jul 30, 2015	32.50	33.08	32.30	32.68
5836	NASDAQ	BSET	Wed, Jul 29, 2015	33.58	33.59	32.52	32.52
5835	NASDAQ	BSET	Tue, Jul 28, 2015	33.57	33.99	33.20	33.48
5834	NASDAQ	BSET	Mon, Jul 27, 2015	34.50	34.50	32.97	33.32
5833	NASDAQ	BSET	Fri, Jul 24, 2015	36.17	36.54	34.50	34.78
5832	NASDAQ	BSET	Thu, Jul 23, 2015	36.88	36.90	35.94	36.08
5831	NASDAQ	BSET	Wed, Jul 22, 2015	36.04	37.15	36.04	36.99
5830	NASDAQ	BSET	Tue, Jul 21, 2015	37.22	37.52	36.13	36.18
5829	NASDAQ	BSET	Mon, Jul 20, 2015	36.90	37.71	36.15	37.29
5828	NASDAQ	BSET	Fri, Jul 17, 2015	38.15	38.28	36.73	36.90
5827	NASDAQ	BSET	Thu, Jul 16, 2015	38.32	38.32	37.38	37.91
5826	NASDAQ	BSET	Wed, Jul 15, 2015	38.00	38.65	37.50	37.86
5825	NASDAQ	BSET	Tue, Jul 14, 2015	36.43	38.65	36.43	38.02
5824	NASDAQ	BSET	Mon, Jul 13, 2015	36.77	37.28	35.78	36.15
5823	NASDAQ	BSET	Fri, Jul 10, 2015	36.77	37.35	36.30	36.38
5822	NASDAQ	BSET	Thu, Jul 9, 2015	35.82	37.03	35.82	36.49
5821	NASDAQ	BSET	Wed, Jul 8, 2015	35.94	36.16	35.54	35.93
5820	NASDAQ	BSET	Tue, Jul 7, 2015	35.90	36.99	35.20	36.36
5819	NASDAQ	BSET	Mon, Jul 6, 2015	33.76	36.60	33.66	35.94
5818	NASDAQ	BSET	Thu, Jul 2, 2015	33.81	35.08	33.55	33.88
5817	NASDAQ	BSET	Wed, Jul 1, 2015	29.65	34.77	29.65	34.53
5816	NASDAQ	BSET	Tue, Jun 30, 2015	28.42	28.51	28.11	28.41
5815	NASDAQ	BSET	Mon, Jun 29, 2015	27.90	28.38	27.86	28.23
5814	NASDAQ	BSET	Fri, Jun 26, 2015	28.06	28.50	27.67	27.90
5813	NASDAQ	BSET	Thu, Jun 25, 2015	28.44	28.56	27.67	28.12
5812	NASDAQ	BSET	Wed, Jun 24, 2015	28.08	28.57	27.94	28.22
5811	NASDAQ	BSET	Tue, Jun 23, 2015	27.74	28.24	27.05	28.00
5810	NASDAQ	BSET	Mon, Jun 22, 2015	28.50	28.74	27.66	27.77
5809	NASDAQ	BSET	Fri, Jun 19, 2015	27.68	28.82	27.38	28.33
5808	NASDAQ	BSET	Thu, Jun 18, 2015	27.83	28.18	27.18	27.57
5807	NASDAQ	BSET	Wed, Jun 17, 2015	28.54	28.82	27.62	27.76
5806	NASDAQ	BSET	Tue, Jun 16, 2015	28.19	28.98	28.16	28.59
5805	NASDAQ	BSET	Mon, Jun 15, 2015	28.17	28.75	27.65	28.25
5804	NASDAQ	BSET	Fri, Jun 12, 2015	27.77	28.68	27.76	28.21
5803	NASDAQ	BSET	Thu, Jun 11, 2015	28.33	28.95	27.67	27.93
5802	NASDAQ	BSET	Wed, Jun 10, 2015	27.86	28.65	27.86	28.53
5801	NASDAQ	BSET	Tue, Jun 9, 2015	26.95	27.87	26.55	27.76
5800	NASDAQ	BSET	Mon, Jun 8, 2015	27.50	27.81	26.65	26.81
5799	NASDAQ	BSET	Fri, Jun 5, 2015	27.77	28.22	26.95	27.44
5798	NASDAQ	BSET	Thu, Jun 4, 2015	28.71	28.83	27.76	27.87
5797	NASDAQ	BSET	Wed, Jun 3, 2015	29.29	29.33	28.70	28.73
5796	NASDAQ	BSET	Tue, Jun 2, 2015	29.07	29.73	29.07	29.35
5795	NASDAQ	BSET	Mon, Jun 1, 2015	28.61	29.42	28.31	29.02
5794	NASDAQ	BSET	Fri, May 29, 2015	28.77	28.98	28.18	28.36
5793	NASDAQ	BSET	Thu, May 28, 2015	28.89	29.00	28.45	28.66
5792	NASDAQ	BSET	Wed, May 27, 2015	28.36	29.02	28.36	29.01
5791	NASDAQ	BSET	Tue, May 26, 2015	28.04	28.57	27.91	28.49
5790	NASDAQ	BSET	Fri, May 22, 2015	28.47	28.49	27.82	28.35
5789	NASDAQ	BSET	Thu, May 21, 2015	28.02	28.50	27.84	28.32
5788	NASDAQ	BSET	Wed, May 20, 2015	27.92	28.67	27.76	28.31
5787	NASDAQ	BSET	Tue, May 19, 2015	28.00	28.20	27.63	27.92
5786	NASDAQ	BSET	Mon, May 18, 2015	27.68	28.05	27.00	27.96
5785	NASDAQ	BSET	Fri, May 15, 2015	28.00	28.10	25.03	27.87
5784	NASDAQ	BSET	Thu, May 14, 2015	27.80	28.00	27.21	27.76
5783	NASDAQ	BSET	Wed, May 13, 2015	27.66	28.07	27.38	27.64
5782	NASDAQ	BSET	Tue, May 12, 2015	27.62	28.25	27.18	27.61
5781	NASDAQ	BSET	Mon, May 11, 2015	26.56	28.20	26.56	27.64
5780	NASDAQ	BSET	Fri, May 8, 2015	27.44	27.87	26.39	26.81
5779	NASDAQ	BSET	Thu, May 7, 2015	26.72	27.41	26.49	27.30
5778	NASDAQ	BSET	Wed, May 6, 2015	26.52	26.93	25.51	26.72
5777	NASDAQ	BSET	Tue, May 5, 2015	27.51	27.57	26.27	26.34
5776	NASDAQ	BSET	Mon, May 4, 2015	27.66	28.50	27.65	27.85
5775	NASDAQ	BSET	Fri, May 1, 2015	28.47	29.37	27.87	27.93
5774	NASDAQ	BSET	Thu, Apr 30, 2015	28.30	29.44	27.82	28.22
5773	NASDAQ	BSET	Wed, Apr 29, 2015	28.44	28.75	27.97	28.31
5772	NASDAQ	BSET	Tue, Apr 28, 2015	28.03	29.17	27.85	28.45
5771	NASDAQ	BSET	Mon, Apr 27, 2015	29.52	29.82	27.85	27.92
5770	NASDAQ	BSET	Fri, Apr 24, 2015	29.67	30.00	29.67	30.00
5769	NASDAQ	BSET	Thu, Apr 23, 2015	29.89	30.00	29.10	29.59
5768	NASDAQ	BSET	Wed, Apr 22, 2015	29.15	30.00	28.78	29.83
5767	NASDAQ	BSET	Tue, Apr 21, 2015	29.23	29.76	28.71	29.27
5766	NASDAQ	BSET	Mon, Apr 20, 2015	30.29	30.37	28.50	29.24
5765	NASDAQ	BSET	Fri, Apr 17, 2015	31.60	31.60	30.06	30.37
5764	NASDAQ	BSET	Thu, Apr 16, 2015	31.58	32.10	31.22	31.74
5763	NASDAQ	BSET	Wed, Apr 15, 2015	30.75	31.88	30.67	31.63
5762	NASDAQ	BSET	Tue, Apr 14, 2015	32.60	32.69	30.50	30.91
5761	NASDAQ	BSET	Mon, Apr 13, 2015	31.41	33.35	31.24	32.54
5760	NASDAQ	BSET	Fri, Apr 10, 2015	31.55	32.40	30.32	31.40
5759	NASDAQ	BSET	Thu, Apr 9, 2015	30.25	32.40	30.25	31.41
5758	NASDAQ	BSET	Wed, Apr 8, 2015	29.41	30.34	29.35	30.09
5757	NASDAQ	BSET	Tue, Apr 7, 2015	29.54	29.63	28.92	29.29
5756	NASDAQ	BSET	Mon, Apr 6, 2015	28.74	29.88	28.38	29.36
5755	NASDAQ	BSET	Thu, Apr 2, 2015	28.08	29.04	28.08	28.72
5754	NASDAQ	BSET	Wed, Apr 1, 2015	28.76	28.89	28.07	28.30
5753	NASDAQ	BSET	Tue, Mar 31, 2015	28.17	29.40	28.16	28.52
5752	NASDAQ	BSET	Mon, Mar 30, 2015	28.00	28.30	27.92	28.02
5751	NASDAQ	BSET	Fri, Mar 27, 2015	27.48	28.18	27.11	27.87
5750	NASDAQ	BSET	Thu, Mar 26, 2015	27.14	27.68	26.96	27.41
5749	NASDAQ	BSET	Wed, Mar 25, 2015	27.80	28.04	27.06	27.18
5748	NASDAQ	BSET	Tue, Mar 24, 2015	28.05	28.54	27.58	27.67
5747	NASDAQ	BSET	Mon, Mar 23, 2015	27.37	28.53	26.91	28.03
5746	NASDAQ	BSET	Fri, Mar 20, 2015	25.69	27.66	25.27	27.19
5745	NASDAQ	BSET	Thu, Mar 19, 2015	25.13	26.33	25.10	25.52
5744	NASDAQ	BSET	Wed, Mar 18, 2015	25.30	25.54	25.00	25.27
5743	NASDAQ	BSET	Tue, Mar 17, 2015	24.65	25.41	24.21	25.34
5742	NASDAQ	BSET	Mon, Mar 16, 2015	25.01	25.02	24.11	24.59
5741	NASDAQ	BSET	Fri, Mar 13, 2015	25.75	25.75	25.04	25.15
5740	NASDAQ	BSET	Thu, Mar 12, 2015	24.09	25.74	24.04	25.63
5739	NASDAQ	BSET	Wed, Mar 11, 2015	25.58	25.75	25.04	25.31
5738	NASDAQ	BSET	Tue, Mar 10, 2015	25.75	25.86	25.50	25.74
5737	NASDAQ	BSET	Mon, Mar 9, 2015	25.80	26.22	25.39	25.90
5736	NASDAQ	BSET	Fri, Mar 6, 2015	25.95	26.00	25.73	25.99
5735	NASDAQ	BSET	Thu, Mar 5, 2015	25.78	26.13	25.61	25.92
5734	NASDAQ	BSET	Wed, Mar 4, 2015	25.61	25.94	25.03	25.81
5733	NASDAQ	BSET	Tue, Mar 3, 2015	25.23	25.92	24.76	25.77
5732	NASDAQ	BSET	Mon, Mar 2, 2015	25.50	25.67	25.12	25.38
5731	NASDAQ	BSET	Fri, Feb 27, 2015	25.29	25.95	25.16	25.71
5730	NASDAQ	BSET	Thu, Feb 26, 2015	25.46	25.62	25.27	25.44
5729	NASDAQ	BSET	Wed, Feb 25, 2015	25.06	25.70	24.92	25.36
5728	NASDAQ	BSET	Tue, Feb 24, 2015	25.21	25.69	24.68	25.27
5727	NASDAQ	BSET	Mon, Feb 23, 2015	25.24	25.80	24.30	25.29
5726	NASDAQ	BSET	Fri, Feb 20, 2015	26.70	26.90	25.03	25.24
5725	NASDAQ	BSET	Thu, Feb 19, 2015	25.72	26.97	25.08	26.97
5724	NASDAQ	BSET	Wed, Feb 18, 2015	25.65	25.99	25.61	25.61
5723	NASDAQ	BSET	Tue, Feb 17, 2015	25.65	25.65	24.78	25.62
5722	NASDAQ	BSET	Fri, Feb 13, 2015	25.28	25.70	25.09	25.60
5721	NASDAQ	BSET	Thu, Feb 12, 2015	25.75	26.00	24.88	25.13
5720	NASDAQ	BSET	Wed, Feb 11, 2015	25.51	25.75	25.51	25.74
5719	NASDAQ	BSET	Tue, Feb 10, 2015	24.50	25.86	24.37	25.62
5718	NASDAQ	BSET	Mon, Feb 9, 2015	23.95	24.48	23.73	24.40
5717	NASDAQ	BSET	Fri, Feb 6, 2015	23.16	23.92	23.01	23.68
5716	NASDAQ	BSET	Thu, Feb 5, 2015	23.10	23.69	23.10	23.24
5715	NASDAQ	BSET	Wed, Feb 4, 2015	23.42	24.00	22.75	23.25
5714	NASDAQ	BSET	Tue, Feb 3, 2015	23.98	24.25	23.86	24.01
5713	NASDAQ	BSET	Mon, Feb 2, 2015	22.73	24.00	22.57	23.81
5712	NASDAQ	BSET	Fri, Jan 30, 2015	22.53	22.86	22.07	22.22
5711	NASDAQ	BSET	Thu, Jan 29, 2015	22.08	22.69	21.90	22.47
5710	NASDAQ	BSET	Wed, Jan 28, 2015	22.08	22.35	21.88	21.98
5709	NASDAQ	BSET	Tue, Jan 27, 2015	23.06	23.06	22.00	22.16
5708	NASDAQ	BSET	Mon, Jan 26, 2015	21.88	23.58	21.76	22.92
5707	NASDAQ	BSET	Fri, Jan 23, 2015	21.11	21.73	20.98	21.61
5706	NASDAQ	BSET	Thu, Jan 22, 2015	20.35	21.14	19.77	20.97
5705	NASDAQ	BSET	Wed, Jan 21, 2015	19.99	20.03	19.75	19.88
5704	NASDAQ	BSET	Tue, Jan 20, 2015	20.03	20.10	19.84	19.99
5703	NASDAQ	BSET	Fri, Jan 16, 2015	19.68	20.17	19.68	19.79
5702	NASDAQ	BSET	Thu, Jan 15, 2015	20.21	20.21	19.64	19.89
5701	NASDAQ	BSET	Wed, Jan 14, 2015	19.76	20.35	19.45	20.21
5700	NASDAQ	BSET	Tue, Jan 13, 2015	19.93	20.52	19.82	19.94
5699	NASDAQ	BSET	Mon, Jan 12, 2015	19.68	19.98	19.56	19.92
5698	NASDAQ	BSET	Fri, Jan 9, 2015	19.55	19.69	19.31	19.57
5697	NASDAQ	BSET	Thu, Jan 8, 2015	19.55	19.72	19.55	19.56
5696	NASDAQ	BSET	Wed, Jan 7, 2015	19.64	19.65	19.42	19.43
5695	NASDAQ	BSET	Tue, Jan 6, 2015	19.89	19.92	19.35	19.47
5694	NASDAQ	BSET	Mon, Jan 5, 2015	19.52	19.98	19.52	19.86
5693	NASDAQ	BSET	Fri, Jan 2, 2015	19.51	19.61	19.16	19.30
5692	NASDAQ	BSET	Wed, Dec 31, 2014	19.60	19.60	19.44	19.51
5691	NASDAQ	BSET	Tue, Dec 30, 2014	19.67	19.85	19.41	19.49
5690	NASDAQ	BSET	Mon, Dec 29, 2014	19.30	19.77	19.33	19.62
5689	NASDAQ	BSET	Fri, Dec 26, 2014	19.14	19.38	19.11	19.32
5688	NASDAQ	BSET	Wed, Dec 24, 2014	19.27	19.36	19.21	19.25
5687	NASDAQ	BSET	Tue, Dec 23, 2014	18.98	19.38	19.08	19.23
5686	NASDAQ	BSET	Mon, Dec 22, 2014	18.27	19.24	18.24	18.98
5685	NASDAQ	BSET	Fri, Dec 19, 2014	19.17	19.26	18.22	18.22
5684	NASDAQ	BSET	Thu, Dec 18, 2014	18.89	19.35	18.77	19.00
5683	NASDAQ	BSET	Wed, Dec 17, 2014	18.67	19.10	18.57	18.62
5682	NASDAQ	BSET	Tue, Dec 16, 2014	19.11	19.38	18.61	18.69
5681	NASDAQ	BSET	Mon, Dec 15, 2014	19.23	19.39	19.04	19.04
5680	NASDAQ	BSET	Fri, Dec 12, 2014	19.14	19.50	19.06	19.15
5679	NASDAQ	BSET	Thu, Dec 11, 2014	19.11	19.51	19.08	19.26
5678	NASDAQ	BSET	Wed, Dec 10, 2014	19.08	19.38	18.83	18.96
5677	NASDAQ	BSET	Tue, Dec 9, 2014	18.73	19.31	18.55	19.07
5676	NASDAQ	BSET	Mon, Dec 8, 2014	18.98	19.00	18.64	19.00
5675	NASDAQ	BSET	Fri, Dec 5, 2014	19.00	19.00	18.73	18.98
5674	NASDAQ	BSET	Thu, Dec 4, 2014	18.77	19.07	18.65	18.85
5673	NASDAQ	BSET	Wed, Dec 3, 2014	18.63	18.84	18.36	18.84
5672	NASDAQ	BSET	Tue, Dec 2, 2014	18.67	18.88	18.35	18.73
5671	NASDAQ	BSET	Mon, Dec 1, 2014	19.43	19.43	18.24	18.75
5670	NASDAQ	BSET	Fri, Nov 28, 2014	19.45	19.73	19.40	19.60
5669	NASDAQ	BSET	Wed, Nov 26, 2014	19.71	19.77	19.43	19.55
5668	NASDAQ	BSET	Tue, Nov 25, 2014	19.47	19.61	19.46	19.57
5667	NASDAQ	BSET	Mon, Nov 24, 2014	19.08	19.44	19.02	19.38
5666	NASDAQ	BSET	Fri, Nov 21, 2014	19.08	19.08	18.48	18.99
5665	NASDAQ	BSET	Thu, Nov 20, 2014	18.96	19.13	18.94	19.01
5664	NASDAQ	BSET	Wed, Nov 19, 2014	18.92	19.04	18.80	18.87
5663	NASDAQ	BSET	Tue, Nov 18, 2014	19.07	19.07	18.48	18.85
5662	NASDAQ	BSET	Mon, Nov 17, 2014	18.96	19.17	18.86	18.98
5661	NASDAQ	BSET	Fri, Nov 14, 2014	19.01	19.01	18.85	18.96
5660	NASDAQ	BSET	Thu, Nov 13, 2014	18.95	19.05	18.88	18.95
5659	NASDAQ	BSET	Wed, Nov 12, 2014	18.46	19.26	18.46	18.99
5658	NASDAQ	BSET	Tue, Nov 11, 2014	18.43	18.65	18.36	18.43
5657	NASDAQ	BSET	Mon, Nov 10, 2014	18.20	18.45	17.69	18.31
5656	NASDAQ	BSET	Fri, Nov 7, 2014	18.26	18.41	18.13	18.18
5655	NASDAQ	BSET	Thu, Nov 6, 2014	18.09	18.37	17.99	18.25
5654	NASDAQ	BSET	Wed, Nov 5, 2014	18.00	18.39	17.96	18.10
5653	NASDAQ	BSET	Tue, Nov 4, 2014	17.69	18.00	17.49	17.99
5652	NASDAQ	BSET	Mon, Nov 3, 2014	17.50	17.85	17.47	17.83
5651	NASDAQ	BSET	Fri, Oct 31, 2014	17.50	17.50	17.27	17.38
5650	NASDAQ	BSET	Thu, Oct 30, 2014	17.30	17.50	17.30	17.50
5649	NASDAQ	BSET	Wed, Oct 29, 2014	17.50	17.55	17.02	17.29
5648	NASDAQ	BSET	Tue, Oct 28, 2014	17.45	17.73	17.41	17.50
5647	NASDAQ	BSET	Mon, Oct 27, 2014	17.18	17.61	17.12	17.41
5646	NASDAQ	BSET	Fri, Oct 24, 2014	17.11	17.24	16.94	17.12
5645	NASDAQ	BSET	Thu, Oct 23, 2014	17.12	17.20	16.99	16.99
5644	NASDAQ	BSET	Wed, Oct 22, 2014	17.06	17.19	16.98	17.04
5643	NASDAQ	BSET	Tue, Oct 21, 2014	17.00	17.40	16.88	17.05
5642	NASDAQ	BSET	Mon, Oct 20, 2014	15.85	16.99	15.69	16.88
5641	NASDAQ	BSET	Fri, Oct 17, 2014	15.79	15.85	15.58	15.84
5640	NASDAQ	BSET	Thu, Oct 16, 2014	15.56	15.85	15.56	15.64
5639	NASDAQ	BSET	Wed, Oct 15, 2014	15.67	15.81	15.31	15.79
5638	NASDAQ	BSET	Tue, Oct 14, 2014	15.78	15.84	15.55	15.73
5637	NASDAQ	BSET	Mon, Oct 13, 2014	15.76	15.78	15.53	15.77
5636	NASDAQ	BSET	Fri, Oct 10, 2014	15.61	15.75	15.16	15.75
5635	NASDAQ	BSET	Thu, Oct 9, 2014	15.45	15.76	15.48	15.62
5634	NASDAQ	BSET	Wed, Oct 8, 2014	15.36	15.50	15.34	15.42
5633	NASDAQ	BSET	Tue, Oct 7, 2014	15.65	15.76	15.41	15.76
5632	NASDAQ	BSET	Mon, Oct 6, 2014	15.76	15.93	15.59	15.59
5631	NASDAQ	BSET	Fri, Oct 3, 2014	15.02	15.84	15.02	15.81
5630	NASDAQ	BSET	Thu, Oct 2, 2014	14.10	15.30	14.10	14.82
5629	NASDAQ	BSET	Wed, Oct 1, 2014	13.76	13.76	13.16	13.21
5628	NASDAQ	BSET	Tue, Sep 30, 2014	14.08	14.08	13.66	13.66
5627	NASDAQ	BSET	Mon, Sep 29, 2014	13.73	14.23	13.82	14.06
5626	NASDAQ	BSET	Fri, Sep 26, 2014	13.75	13.96	13.76	13.84
5625	NASDAQ	BSET	Thu, Sep 25, 2014	13.88	13.88	13.61	13.73
5624	NASDAQ	BSET	Wed, Sep 24, 2014	14.01	14.24	13.70	14.01
5623	NASDAQ	BSET	Tue, Sep 23, 2014	14.22	14.25	13.89	13.99
5622	NASDAQ	BSET	Mon, Sep 22, 2014	14.46	14.47	14.21	14.22
5621	NASDAQ	BSET	Fri, Sep 19, 2014	14.74	14.78	14.22	14.58
5620	NASDAQ	BSET	Thu, Sep 18, 2014	14.78	14.78	14.61	14.61
5619	NASDAQ	BSET	Wed, Sep 17, 2014	14.65	14.80	14.65	14.66
5618	NASDAQ	BSET	Tue, Sep 16, 2014	14.48	14.79	14.46	14.57
5617	NASDAQ	BSET	Mon, Sep 15, 2014	14.59	14.54	14.26	14.44
5616	NASDAQ	BSET	Fri, Sep 12, 2014	14.71	14.77	14.51	14.52
5615	NASDAQ	BSET	Thu, Sep 11, 2014	14.80	14.86	14.70	14.76
5614	NASDAQ	BSET	Wed, Sep 10, 2014	14.84	14.97	14.73	14.87
5613	NASDAQ	BSET	Tue, Sep 9, 2014	15.10	15.00	14.80	14.84
5612	NASDAQ	BSET	Mon, Sep 8, 2014	15.03	15.10	14.81	15.10
5611	NASDAQ	BSET	Fri, Sep 5, 2014	15.22	15.33	15.03	15.13
5610	NASDAQ	BSET	Thu, Sep 4, 2014	15.34	15.34	15.23	15.23
5609	NASDAQ	BSET	Wed, Sep 3, 2014	15.35	15.47	15.23	15.30
5608	NASDAQ	BSET	Tue, Sep 2, 2014	15.24	15.36	15.13	15.29
5607	NASDAQ	BSET	Fri, Aug 29, 2014	15.14	15.16	14.97	15.16
5606	NASDAQ	BSET	Thu, Aug 28, 2014	15.08	15.19	14.90	15.08
5605	NASDAQ	BSET	Wed, Aug 27, 2014	15.10	15.20	15.02	15.18
5604	NASDAQ	BSET	Tue, Aug 26, 2014	14.84	15.23	14.84	15.09
5603	NASDAQ	BSET	Mon, Aug 25, 2014	14.46	15.00	14.46	14.83
5602	NASDAQ	BSET	Fri, Aug 22, 2014	14.61	14.69	14.40	14.62
5601	NASDAQ	BSET	Thu, Aug 21, 2014	14.61	14.64	14.09	14.54
5600	NASDAQ	BSET	Wed, Aug 20, 2014	14.48	14.62	14.39	14.60
5599	NASDAQ	BSET	Tue, Aug 19, 2014	14.50	14.69	14.34	14.53
5598	NASDAQ	BSET	Mon, Aug 18, 2014	14.71	14.71	14.47	14.49
5597	NASDAQ	BSET	Fri, Aug 15, 2014	14.89	14.89	14.36	14.57
5596	NASDAQ	BSET	Thu, Aug 14, 2014	14.75	14.95	14.60	14.84
5595	NASDAQ	BSET	Wed, Aug 13, 2014	14.90	14.99	14.61	14.76
5594	NASDAQ	BSET	Tue, Aug 12, 2014	14.99	15.15	14.89	14.97
5593	NASDAQ	BSET	Mon, Aug 11, 2014	15.00	15.42	14.96	15.00
5592	NASDAQ	BSET	Fri, Aug 8, 2014	14.50	15.00	14.37	14.96
5591	NASDAQ	BSET	Thu, Aug 7, 2014	14.35	14.58	14.11	14.49
5590	NASDAQ	BSET	Wed, Aug 6, 2014	13.94	14.38	13.94	14.38
5589	NASDAQ	BSET	Tue, Aug 5, 2014	13.87	14.13	13.75	14.12
5588	NASDAQ	BSET	Mon, Aug 4, 2014	14.10	14.15	13.86	13.96
5587	NASDAQ	BSET	Fri, Aug 1, 2014	14.50	14.70	14.10	14.16
5586	NASDAQ	BSET	Thu, Jul 31, 2014	14.83	14.95	14.51	14.58
5585	NASDAQ	BSET	Wed, Jul 30, 2014	15.00	15.00	14.82	14.92
5584	NASDAQ	BSET	Tue, Jul 29, 2014	14.94	15.07	14.90	14.95
5583	NASDAQ	BSET	Mon, Jul 28, 2014	14.70	15.07	14.50	15.00
5582	NASDAQ	BSET	Fri, Jul 25, 2014	14.77	14.92	14.69	14.70
5581	NASDAQ	BSET	Thu, Jul 24, 2014	14.76	15.00	14.58	14.97
5580	NASDAQ	BSET	Wed, Jul 23, 2014	14.82	15.00	14.42	14.58
5579	NASDAQ	BSET	Tue, Jul 22, 2014	15.30	15.30	14.78	14.87
5578	NASDAQ	BSET	Mon, Jul 21, 2014	15.34	15.42	14.86	15.13
5577	NASDAQ	BSET	Fri, Jul 18, 2014	15.41	15.53	15.28	15.53
5576	NASDAQ	BSET	Thu, Jul 17, 2014	15.31	15.57	15.17	15.30
5575	NASDAQ	BSET	Wed, Jul 16, 2014	15.52	15.54	15.26	15.43
5574	NASDAQ	BSET	Tue, Jul 15, 2014	15.51	15.64	15.37	15.46
5573	NASDAQ	BSET	Mon, Jul 14, 2014	15.79	15.79	15.31	15.41
5572	NASDAQ	BSET	Fri, Jul 11, 2014	15.58	15.82	15.51	15.71
5571	NASDAQ	BSET	Thu, Jul 10, 2014	15.52	15.83	15.40	15.73
5570	NASDAQ	BSET	Wed, Jul 9, 2014	15.70	15.85	15.70	15.72
5569	NASDAQ	BSET	Tue, Jul 8, 2014	15.80	15.85	15.26	15.71
5568	NASDAQ	BSET	Mon, Jul 7, 2014	15.50	15.79	15.35	15.70
5567	NASDAQ	BSET	Thu, Jul 3, 2014	14.84	15.90	14.73	15.45
5566	NASDAQ	BSET	Wed, Jul 2, 2014	13.75	14.84	13.70	14.68
5565	NASDAQ	BSET	Tue, Jul 1, 2014	13.16	13.69	13.16	13.47
5564	NASDAQ	BSET	Mon, Jun 30, 2014	12.25	13.36	12.25	13.16
5563	NASDAQ	BSET	Fri, Jun 27, 2014	12.00	12.41	11.99	12.30
5562	NASDAQ	BSET	Thu, Jun 26, 2014	12.06	12.29	11.98	12.12
5561	NASDAQ	BSET	Wed, Jun 25, 2014	12.25	12.50	12.03	12.14
5560	NASDAQ	BSET	Tue, Jun 24, 2014	12.00	12.78	12.00	12.26
5559	NASDAQ	BSET	Mon, Jun 23, 2014	12.28	12.32	11.88	12.07
5558	NASDAQ	BSET	Fri, Jun 20, 2014	12.76	12.84	12.16	12.24
5557	NASDAQ	BSET	Thu, Jun 19, 2014	12.93	13.13	12.49	12.64
5556	NASDAQ	BSET	Wed, Jun 18, 2014	13.23	13.23	12.92	13.02
5555	NASDAQ	BSET	Tue, Jun 17, 2014	12.99	13.59	12.83	13.31
5554	NASDAQ	BSET	Mon, Jun 16, 2014	12.85	13.29	12.79	13.03
5553	NASDAQ	BSET	Fri, Jun 13, 2014	13.13	13.17	12.75	12.83
5552	NASDAQ	BSET	Thu, Jun 12, 2014	13.25	13.27	13.00	13.03
5551	NASDAQ	BSET	Wed, Jun 11, 2014	13.60	13.86	13.16	13.22
5550	NASDAQ	BSET	Tue, Jun 10, 2014	13.89	13.95	13.69	13.71
5549	NASDAQ	BSET	Mon, Jun 9, 2014	13.94	14.19	13.79	13.88
5548	NASDAQ	BSET	Fri, Jun 6, 2014	13.73	13.98	13.46	13.94
5547	NASDAQ	BSET	Thu, Jun 5, 2014	13.00	13.75	13.00	13.62
5546	NASDAQ	BSET	Wed, Jun 4, 2014	13.00	13.11	13.00	13.03
5545	NASDAQ	BSET	Tue, Jun 3, 2014	13.36	13.42	13.00	13.07
5544	NASDAQ	BSET	Mon, Jun 2, 2014	13.65	13.80	13.38	13.47
5543	NASDAQ	BSET	Fri, May 30, 2014	13.82	13.88	13.38	13.57
5542	NASDAQ	BSET	Thu, May 29, 2014	13.95	14.01	13.67	13.75
5541	NASDAQ	BSET	Wed, May 28, 2014	13.96	14.17	13.67	13.82
5540	NASDAQ	BSET	Tue, May 27, 2014	14.08	14.13	13.54	14.08
5539	NASDAQ	BSET	Fri, May 23, 2014	13.72	13.97	13.56	13.95
5538	NASDAQ	BSET	Thu, May 22, 2014	13.66	13.96	13.51	13.74
5537	NASDAQ	BSET	Wed, May 21, 2014	13.57	13.74	13.23	13.61
5536	NASDAQ	BSET	Tue, May 20, 2014	13.65	13.74	13.11	13.50
5535	NASDAQ	BSET	Mon, May 19, 2014	13.52	13.83	13.52	13.71
5534	NASDAQ	BSET	Fri, May 16, 2014	13.46	13.75	13.26	13.68
5533	NASDAQ	BSET	Thu, May 15, 2014	13.32	13.65	13.06	13.52
5532	NASDAQ	BSET	Wed, May 14, 2014	13.52	13.80	13.23	13.40
5531	NASDAQ	BSET	Tue, May 13, 2014	14.26	14.27	13.55	13.56
5530	NASDAQ	BSET	Mon, May 12, 2014	13.85	14.58	13.85	14.34
5529	NASDAQ	BSET	Fri, May 9, 2014	13.20	13.85	13.20	13.70
5528	NASDAQ	BSET	Thu, May 8, 2014	13.59	13.77	13.20	13.21
5527	NASDAQ	BSET	Wed, May 7, 2014	13.25	13.75	12.82	13.56
5526	NASDAQ	BSET	Tue, May 6, 2014	13.36	13.40	13.12	13.13
5525	NASDAQ	BSET	Mon, May 5, 2014	13.32	13.55	13.30	13.42
5524	NASDAQ	BSET	Fri, May 2, 2014	13.46	13.67	13.30	13.42
5523	NASDAQ	BSET	Thu, May 1, 2014	13.78	13.99	13.31	13.48
5522	NASDAQ	BSET	Wed, Apr 30, 2014	13.82	14.00	13.43	13.79
5521	NASDAQ	BSET	Tue, Apr 29, 2014	13.73	14.05	13.55	13.92
5520	NASDAQ	BSET	Mon, Apr 28, 2014	13.60	13.76	13.30	13.61
5519	NASDAQ	BSET	Fri, Apr 25, 2014	13.59	13.75	13.30	13.60
5518	NASDAQ	BSET	Thu, Apr 24, 2014	13.57	13.86	13.42	13.70
5517	NASDAQ	BSET	Wed, Apr 23, 2014	13.91	13.91	13.45	13.50
5516	NASDAQ	BSET	Tue, Apr 22, 2014	13.85	14.07	13.85	13.90
5515	NASDAQ	BSET	Mon, Apr 21, 2014	13.83	14.06	13.73	13.79
5514	NASDAQ	BSET	Thu, Apr 17, 2014	14.02	14.28	13.75	13.81
5513	NASDAQ	BSET	Wed, Apr 16, 2014	14.30	14.30	13.95	14.09
5512	NASDAQ	BSET	Tue, Apr 15, 2014	13.89	14.29	13.52	14.13
5511	NASDAQ	BSET	Mon, Apr 14, 2014	14.01	14.10	13.75	13.78
5510	NASDAQ	BSET	Fri, Apr 11, 2014	13.67	14.01	13.67	13.84
5509	NASDAQ	BSET	Thu, Apr 10, 2014	14.52	14.56	13.77	13.81
5508	NASDAQ	BSET	Wed, Apr 9, 2014	14.12	14.68	14.04	14.57
5507	NASDAQ	BSET	Tue, Apr 8, 2014	14.04	14.33	14.03	14.03
5506	NASDAQ	BSET	Mon, Apr 7, 2014	14.24	14.46	14.07	14.07
5505	NASDAQ	BSET	Fri, Apr 4, 2014	14.50	14.60	14.27	14.27
5504	NASDAQ	BSET	Thu, Apr 3, 2014	14.86	14.95	14.33	14.34
5503	NASDAQ	BSET	Wed, Apr 2, 2014	14.67	14.74	14.25	14.67
5502	NASDAQ	BSET	Tue, Apr 1, 2014	14.84	15.23	14.39	14.59
5501	NASDAQ	BSET	Mon, Mar 31, 2014	15.11	15.26	14.81	14.85
5500	NASDAQ	BSET	Fri, Mar 28, 2014	15.00	15.15	14.92	15.03
5499	NASDAQ	BSET	Thu, Mar 27, 2014	15.24	15.24	14.80	15.00
5498	NASDAQ	BSET	Wed, Mar 26, 2014	15.80	15.82	15.17	15.18
5497	NASDAQ	BSET	Tue, Mar 25, 2014	15.60	15.81	15.45	15.65
5496	NASDAQ	BSET	Mon, Mar 24, 2014	15.85	15.85	15.28	15.47
5495	NASDAQ	BSET	Fri, Mar 21, 2014	16.00	16.01	15.68	15.79
5494	NASDAQ	BSET	Thu, Mar 20, 2014	16.00	16.04	15.95	16.00
5493	NASDAQ	BSET	Wed, Mar 19, 2014	16.00	16.10	15.90	16.00
5492	NASDAQ	BSET	Tue, Mar 18, 2014	15.96	16.01	15.95	16.00
5491	NASDAQ	BSET	Mon, Mar 17, 2014	15.90	16.01	15.90	15.96
5490	NASDAQ	BSET	Fri, Mar 14, 2014	15.65	15.79	15.59	15.76
5489	NASDAQ	BSET	Thu, Mar 13, 2014	16.00	16.00	15.58	15.75
5488	NASDAQ	BSET	Wed, Mar 12, 2014	15.72	15.94	15.62	15.89
5487	NASDAQ	BSET	Tue, Mar 11, 2014	15.99	15.88	15.66	15.75
5486	NASDAQ	BSET	Mon, Mar 10, 2014	15.75	16.02	15.75	16.02
5485	NASDAQ	BSET	Fri, Mar 7, 2014	15.94	15.96	15.67	15.78
5484	NASDAQ	BSET	Thu, Mar 6, 2014	15.91	16.00	15.75	15.84
5483	NASDAQ	BSET	Wed, Mar 5, 2014	15.89	16.09	15.81	15.91
5482	NASDAQ	BSET	Tue, Mar 4, 2014	15.01	15.96	14.92	15.89
5481	NASDAQ	BSET	Mon, Mar 3, 2014	14.81	14.99	14.60	14.90
5480	NASDAQ	BSET	Fri, Feb 28, 2014	14.93	15.24	14.89	14.98
5479	NASDAQ	BSET	Thu, Feb 27, 2014	14.68	14.82	14.63	14.71
5478	NASDAQ	BSET	Wed, Feb 26, 2014	14.58	14.70	14.49	14.68
5477	NASDAQ	BSET	Tue, Feb 25, 2014	14.50	14.72	14.29	14.43
5476	NASDAQ	BSET	Mon, Feb 24, 2014	13.40	14.46	13.40	14.45
5475	NASDAQ	BSET	Fri, Feb 21, 2014	13.38	13.52	13.31	13.32
5474	NASDAQ	BSET	Thu, Feb 20, 2014	13.41	13.55	13.14	13.40
5473	NASDAQ	BSET	Wed, Feb 19, 2014	13.79	13.95	13.32	13.33
5472	NASDAQ	BSET	Tue, Feb 18, 2014	13.70	13.98	13.70	13.83
5471	NASDAQ	BSET	Fri, Feb 14, 2014	13.99	13.99	13.66	13.74
5470	NASDAQ	BSET	Thu, Feb 13, 2014	13.75	14.03	13.67	13.98
5469	NASDAQ	BSET	Wed, Feb 12, 2014	14.09	14.27	13.60	13.85
5468	NASDAQ	BSET	Tue, Feb 11, 2014	13.60	14.21	13.88	14.09
5467	NASDAQ	BSET	Mon, Feb 10, 2014	13.77	13.89	13.35	13.58
5466	NASDAQ	BSET	Fri, Feb 7, 2014	13.91	14.09	13.70	13.75
5465	NASDAQ	BSET	Thu, Feb 6, 2014	13.46	13.88	13.46	13.83
5464	NASDAQ	BSET	Wed, Feb 5, 2014	13.43	13.59	13.33	13.47
5463	NASDAQ	BSET	Tue, Feb 4, 2014	13.47	13.63	13.38	13.51
5462	NASDAQ	BSET	Mon, Feb 3, 2014	14.11	14.22	13.10	13.38
5461	NASDAQ	BSET	Fri, Jan 31, 2014	14.33	14.55	14.02	14.10
5460	NASDAQ	BSET	Thu, Jan 30, 2014	14.32	14.74	14.20	14.62
5459	NASDAQ	BSET	Wed, Jan 29, 2014	14.01	14.29	13.97	14.14
5458	NASDAQ	BSET	Tue, Jan 28, 2014	14.27	14.33	13.99	14.26
5457	NASDAQ	BSET	Mon, Jan 27, 2014	13.88	14.61	13.88	14.29
5456	NASDAQ	BSET	Fri, Jan 24, 2014	14.73	14.84	14.00	14.08
5455	NASDAQ	BSET	Thu, Jan 23, 2014	14.79	15.00	14.47	14.86
5454	NASDAQ	BSET	Wed, Jan 22, 2014	14.57	15.00	14.41	14.83
5453	NASDAQ	BSET	Tue, Jan 21, 2014	14.33	14.55	14.30	14.55
5452	NASDAQ	BSET	Fri, Jan 17, 2014	14.43	14.49	14.25	14.33
5451	NASDAQ	BSET	Thu, Jan 16, 2014	14.03	14.39	14.03	14.39
5450	NASDAQ	BSET	Wed, Jan 15, 2014	14.17	14.21	13.87	14.12
5449	NASDAQ	BSET	Tue, Jan 14, 2014	13.68	14.18	13.68	14.18
5448	NASDAQ	BSET	Mon, Jan 13, 2014	14.14	14.21	13.64	13.79
5447	NASDAQ	BSET	Fri, Jan 10, 2014	14.38	14.63	14.13	14.22
5446	NASDAQ	BSET	Thu, Jan 9, 2014	14.69	14.69	14.31	14.38
5445	NASDAQ	BSET	Wed, Jan 8, 2014	14.98	14.98	14.52	14.58
5444	NASDAQ	BSET	Tue, Jan 7, 2014	15.08	15.08	14.92	15.00
5443	NASDAQ	BSET	Mon, Jan 6, 2014	15.30	15.54	14.98	14.98
5442	NASDAQ	BSET	Fri, Jan 3, 2014	14.87	15.31	14.85	15.18
5441	NASDAQ	BSET	Thu, Jan 2, 2014	15.27	15.47	14.78	14.80
5440	NASDAQ	BSET	Tue, Dec 31, 2013	15.56	15.68	15.24	15.28
5439	NASDAQ	BSET	Mon, Dec 30, 2013	15.94	15.99	15.33	15.58
5438	NASDAQ	BSET	Fri, Dec 27, 2013	16.02	16.31	15.88	16.01
5437	NASDAQ	BSET	Thu, Dec 26, 2013	16.24	16.26	15.88	16.05
5436	NASDAQ	BSET	Tue, Dec 24, 2013	16.07	16.25	16.07	16.19
5435	NASDAQ	BSET	Mon, Dec 23, 2013	16.10	16.19	16.03	16.09
5434	NASDAQ	BSET	Fri, Dec 20, 2013	15.91	16.14	15.84	16.06
5433	NASDAQ	BSET	Thu, Dec 19, 2013	16.05	15.90	15.68	15.83
5432	NASDAQ	BSET	Wed, Dec 18, 2013	15.54	16.10	15.21	16.05
5431	NASDAQ	BSET	Tue, Dec 17, 2013	15.05	15.65	15.03	15.55
5430	NASDAQ	BSET	Mon, Dec 16, 2013	14.93	15.11	14.81	15.01
5429	NASDAQ	BSET	Fri, Dec 13, 2013	14.75	14.85	14.65	14.80
5428	NASDAQ	BSET	Thu, Dec 12, 2013	14.65	14.85	14.64	14.72
5427	NASDAQ	BSET	Wed, Dec 11, 2013	14.33	14.70	14.12	14.59
5426	NASDAQ	BSET	Tue, Dec 10, 2013	14.77	14.77	13.99	14.26
5425	NASDAQ	BSET	Mon, Dec 9, 2013	15.18	15.30	14.72	14.75
5424	NASDAQ	BSET	Fri, Dec 6, 2013	15.04	15.45	15.00	15.18
5423	NASDAQ	BSET	Thu, Dec 5, 2013	15.00	15.07	14.77	15.03
5422	NASDAQ	BSET	Wed, Dec 4, 2013	14.81	15.22	14.56	14.95
5421	NASDAQ	BSET	Tue, Dec 3, 2013	15.07	15.30	14.72	14.93
5420	NASDAQ	BSET	Mon, Dec 2, 2013	15.81	15.84	15.12	15.14
5419	NASDAQ	BSET	Fri, Nov 29, 2013	15.99	15.99	15.71	15.77
5418	NASDAQ	BSET	Wed, Nov 27, 2013	15.26	15.94	15.26	15.86
5417	NASDAQ	BSET	Tue, Nov 26, 2013	14.91	16.04	14.91	15.20
5416	NASDAQ	BSET	Mon, Nov 25, 2013	14.73	14.85	14.73	14.84
5415	NASDAQ	BSET	Fri, Nov 22, 2013	14.99	14.99	14.67	14.73
5414	NASDAQ	BSET	Thu, Nov 21, 2013	13.90	14.95	13.90	14.90
5413	NASDAQ	BSET	Wed, Nov 20, 2013	13.56	14.07	13.44	13.82
5412	NASDAQ	BSET	Tue, Nov 19, 2013	13.36	13.48	13.27	13.47
5411	NASDAQ	BSET	Mon, Nov 18, 2013	13.24	13.38	13.16	13.32
5410	NASDAQ	BSET	Fri, Nov 15, 2013	13.14	13.30	13.14	13.21
5409	NASDAQ	BSET	Thu, Nov 14, 2013	13.28	13.41	13.17	13.18
5408	NASDAQ	BSET	Wed, Nov 13, 2013	13.16	13.37	13.14	13.34
5407	NASDAQ	BSET	Tue, Nov 12, 2013	13.49	13.60	13.34	13.40
5406	NASDAQ	BSET	Mon, Nov 11, 2013	13.68	13.77	13.50	13.51
5405	NASDAQ	BSET	Fri, Nov 8, 2013	13.25	14.23	13.10	13.68
5404	NASDAQ	BSET	Thu, Nov 7, 2013	13.53	13.68	13.22	13.26
5403	NASDAQ	BSET	Wed, Nov 6, 2013	13.44	13.68	13.42	13.53
5402	NASDAQ	BSET	Tue, Nov 5, 2013	13.23	13.51	12.98	13.30
5401	NASDAQ	BSET	Mon, Nov 4, 2013	13.81	13.77	13.33	13.36
5400	NASDAQ	BSET	Fri, Nov 1, 2013	14.02	14.13	13.41	13.74
5399	NASDAQ	BSET	Thu, Oct 31, 2013	14.05	14.12	13.78	14.00
5398	NASDAQ	BSET	Wed, Oct 30, 2013	14.97	14.97	14.03	14.13
5397	NASDAQ	BSET	Tue, Oct 29, 2013	14.85	14.99	14.66	14.87
5396	NASDAQ	BSET	Mon, Oct 28, 2013	15.30	15.37	14.80	14.83
5395	NASDAQ	BSET	Fri, Oct 25, 2013	14.91	15.38	14.65	15.31
5394	NASDAQ	BSET	Thu, Oct 24, 2013	14.93	14.99	14.75	14.87
5393	NASDAQ	BSET	Wed, Oct 23, 2013	14.75	15.07	14.75	14.89
5392	NASDAQ	BSET	Tue, Oct 22, 2013	14.70	15.08	14.72	14.83
5391	NASDAQ	BSET	Mon, Oct 21, 2013	14.72	14.78	14.52	14.65
5390	NASDAQ	BSET	Fri, Oct 18, 2013	14.74	14.91	14.51	14.68
5389	NASDAQ	BSET	Thu, Oct 17, 2013	14.36	14.73	14.27	14.61
5388	NASDAQ	BSET	Wed, Oct 16, 2013	14.46	14.55	14.28	14.47
5387	NASDAQ	BSET	Tue, Oct 15, 2013	14.58	14.73	14.28	14.29
5386	NASDAQ	BSET	Mon, Oct 14, 2013	14.63	14.83	14.61	14.68
5385	NASDAQ	BSET	Fri, Oct 11, 2013	14.44	14.95	14.44	14.73
5384	NASDAQ	BSET	Thu, Oct 10, 2013	14.62	14.73	14.36	14.45
5383	NASDAQ	BSET	Wed, Oct 9, 2013	14.34	14.66	14.22	14.40
5382	NASDAQ	BSET	Tue, Oct 8, 2013	14.26	14.39	14.12	14.23
5381	NASDAQ	BSET	Mon, Oct 7, 2013	14.46	14.60	14.19	14.26
5380	NASDAQ	BSET	Fri, Oct 4, 2013	14.68	14.92	14.51	14.51
5379	NASDAQ	BSET	Thu, Oct 3, 2013	15.95	15.95	14.28	14.62
5378	NASDAQ	BSET	Wed, Oct 2, 2013	16.03	16.45	15.96	16.04
5377	NASDAQ	BSET	Tue, Oct 1, 2013	16.23	16.35	16.03	16.16
5376	NASDAQ	BSET	Mon, Sep 30, 2013	16.05	16.29	15.68	16.19
5375	NASDAQ	BSET	Fri, Sep 27, 2013	15.86	16.38	15.85	16.04
5374	NASDAQ	BSET	Thu, Sep 26, 2013	16.00	16.13	15.81	16.11
5373	NASDAQ	BSET	Wed, Sep 25, 2013	15.99	16.00	15.77	16.00
5372	NASDAQ	BSET	Tue, Sep 24, 2013	16.00	16.19	15.95	16.00
5371	NASDAQ	BSET	Mon, Sep 23, 2013	15.96	16.08	15.88	16.00
5370	NASDAQ	BSET	Fri, Sep 20, 2013	15.98	16.15	15.87	16.00
5369	NASDAQ	BSET	Thu, Sep 19, 2013	15.76	15.95	15.68	15.95
5368	NASDAQ	BSET	Wed, Sep 18, 2013	15.72	15.84	15.37	15.73
5367	NASDAQ	BSET	Tue, Sep 17, 2013	15.58	15.87	15.54	15.83
5366	NASDAQ	BSET	Mon, Sep 16, 2013	15.80	15.91	15.45	15.56
5365	NASDAQ	BSET	Fri, Sep 13, 2013	15.54	15.69	15.35	15.50
5364	NASDAQ	BSET	Thu, Sep 12, 2013	15.39	15.63	15.38	15.50
5363	NASDAQ	BSET	Wed, Sep 11, 2013	15.32	15.77	15.32	15.40
5362	NASDAQ	BSET	Tue, Sep 10, 2013	15.01	15.48	15.01	15.41
5361	NASDAQ	BSET	Mon, Sep 9, 2013	14.30	15.07	14.25	14.91
5360	NASDAQ	BSET	Fri, Sep 6, 2013	14.53	14.72	14.27	14.35
5359	NASDAQ	BSET	Thu, Sep 5, 2013	14.20	14.68	14.22	14.40
5358	NASDAQ	BSET	Wed, Sep 4, 2013	14.30	14.25	13.88	14.19
5357	NASDAQ	BSET	Tue, Sep 3, 2013	13.92	14.36	13.85	14.30
5356	NASDAQ	BSET	Fri, Aug 30, 2013	14.60	14.66	13.80	13.82
5355	NASDAQ	BSET	Thu, Aug 29, 2013	14.55	14.89	14.55	14.56
5354	NASDAQ	BSET	Wed, Aug 28, 2013	14.89	14.93	14.61	14.72
5353	NASDAQ	BSET	Tue, Aug 27, 2013	15.01	15.27	14.70	14.75
5352	NASDAQ	BSET	Mon, Aug 26, 2013	15.31	15.42	15.07	15.26
5351	NASDAQ	BSET	Fri, Aug 23, 2013	15.99	15.99	15.24	15.30
5350	NASDAQ	BSET	Thu, Aug 22, 2013	15.72	16.04	15.02	15.99
5349	NASDAQ	BSET	Wed, Aug 21, 2013	15.35	15.71	15.23	15.68
5348	NASDAQ	BSET	Tue, Aug 20, 2013	15.34	15.57	15.03	15.31
5347	NASDAQ	BSET	Mon, Aug 19, 2013	15.28	15.76	15.21	15.26
5346	NASDAQ	BSET	Fri, Aug 16, 2013	14.95	15.45	14.95	15.22
5345	NASDAQ	BSET	Thu, Aug 15, 2013	15.63	16.01	14.95	15.08
5344	NASDAQ	BSET	Wed, Aug 14, 2013	16.18	16.18	15.84	15.84
5343	NASDAQ	BSET	Tue, Aug 13, 2013	16.14	16.20	16.03	16.20
5342	NASDAQ	BSET	Mon, Aug 12, 2013	16.10	16.33	15.93	16.19
5341	NASDAQ	BSET	Fri, Aug 9, 2013	16.60	16.60	16.11	16.23
5340	NASDAQ	BSET	Thu, Aug 8, 2013	16.19	16.81	15.90	16.67
5339	NASDAQ	BSET	Wed, Aug 7, 2013	16.62	16.65	15.97	16.08
5338	NASDAQ	BSET	Tue, Aug 6, 2013	17.11	17.11	16.70	16.72
5337	NASDAQ	BSET	Mon, Aug 5, 2013	16.52	17.36	16.52	17.04
5336	NASDAQ	BSET	Fri, Aug 2, 2013	16.07	16.61	16.07	16.51
5335	NASDAQ	BSET	Thu, Aug 1, 2013	16.00	16.32	15.80	16.14
5334	NASDAQ	BSET	Wed, Jul 31, 2013	16.00	16.09	15.78	15.93
5333	NASDAQ	BSET	Tue, Jul 30, 2013	16.15	16.28	15.83	15.96
5332	NASDAQ	BSET	Mon, Jul 29, 2013	16.16	16.29	15.92	16.03
5331	NASDAQ	BSET	Fri, Jul 26, 2013	16.22	16.35	15.91	16.27
5330	NASDAQ	BSET	Thu, Jul 25, 2013	16.37	16.41	16.01	16.35
5329	NASDAQ	BSET	Wed, Jul 24, 2013	15.96	16.44	15.92	16.35
5328	NASDAQ	BSET	Tue, Jul 23, 2013	16.34	16.34	15.40	15.88
5327	NASDAQ	BSET	Mon, Jul 22, 2013	16.39	16.54	16.23	16.29
5326	NASDAQ	BSET	Fri, Jul 19, 2013	16.33	16.64	16.07	16.53
5325	NASDAQ	BSET	Thu, Jul 18, 2013	16.60	16.83	16.10	16.34
5324	NASDAQ	BSET	Wed, Jul 17, 2013	16.80	17.01	16.61	16.64
5323	NASDAQ	BSET	Tue, Jul 16, 2013	17.42	17.49	16.79	16.94
5322	NASDAQ	BSET	Mon, Jul 15, 2013	17.50	17.68	17.34	17.44
5321	NASDAQ	BSET	Fri, Jul 12, 2013	17.50	17.65	17.19	17.49
5320	NASDAQ	BSET	Thu, Jul 11, 2013	17.26	17.61	16.73	17.49
5319	NASDAQ	BSET	Wed, Jul 10, 2013	16.41	17.14	16.41	17.04
5318	NASDAQ	BSET	Tue, Jul 9, 2013	16.60	16.60	16.29	16.34
5317	NASDAQ	BSET	Mon, Jul 8, 2013	16.48	16.54	16.22	16.50
5316	NASDAQ	BSET	Fri, Jul 5, 2013	16.81	16.81	16.22	16.48
5315	NASDAQ	BSET	Wed, Jul 3, 2013	16.18	16.60	15.77	16.45
5314	NASDAQ	BSET	Tue, Jul 2, 2013	16.25	16.65	15.76	16.30
5313	NASDAQ	BSET	Mon, Jul 1, 2013	15.66	16.78	15.40	16.31
5312	NASDAQ	BSET	Fri, Jun 28, 2013	15.59	15.78	15.43	15.53
5311	NASDAQ	BSET	Thu, Jun 27, 2013	15.81	15.99	15.51	15.67
5310	NASDAQ	BSET	Wed, Jun 26, 2013	15.65	16.02	15.61	15.68
5309	NASDAQ	BSET	Tue, Jun 25, 2013	15.20	15.55	15.13	15.51
5308	NASDAQ	BSET	Mon, Jun 24, 2013	14.15	15.15	14.15	15.12
5307	NASDAQ	BSET	Fri, Jun 21, 2013	14.46	14.54	14.02	14.50
5306	NASDAQ	BSET	Thu, Jun 20, 2013	14.62	14.88	14.24	14.36
5305	NASDAQ	BSET	Wed, Jun 19, 2013	15.66	15.61	14.93	15.08
5304	NASDAQ	BSET	Tue, Jun 18, 2013	14.52	15.66	14.52	15.45
5303	NASDAQ	BSET	Mon, Jun 17, 2013	14.52	14.65	14.19	14.52
5302	NASDAQ	BSET	Fri, Jun 14, 2013	14.59	14.65	14.30	14.36
5301	NASDAQ	BSET	Thu, Jun 13, 2013	13.76	14.68	13.75	14.59
5300	NASDAQ	BSET	Wed, Jun 12, 2013	13.94	13.95	13.78	13.81
5299	NASDAQ	BSET	Tue, Jun 11, 2013	13.68	14.03	13.53	13.84
5298	NASDAQ	BSET	Mon, Jun 10, 2013	13.60	13.86	13.40	13.85
5297	NASDAQ	BSET	Fri, Jun 7, 2013	13.60	13.75	13.37	13.51
5296	NASDAQ	BSET	Thu, Jun 6, 2013	13.39	13.64	13.37	13.60
5295	NASDAQ	BSET	Wed, Jun 5, 2013	13.67	13.81	13.20	13.37
5294	NASDAQ	BSET	Tue, Jun 4, 2013	13.90	14.14	13.60	13.68
5293	NASDAQ	BSET	Mon, Jun 3, 2013	13.77	13.95	13.50	13.84
5292	NASDAQ	BSET	Fri, May 31, 2013	13.88	14.08	13.65	13.76
5291	NASDAQ	BSET	Thu, May 30, 2013	14.04	14.15	13.93	13.97
5290	NASDAQ	BSET	Wed, May 29, 2013	14.08	14.22	13.67	13.95
5289	NASDAQ	BSET	Tue, May 28, 2013	13.73	14.34	13.73	14.20
5288	NASDAQ	BSET	Fri, May 24, 2013	13.38	13.54	13.36	13.50
5287	NASDAQ	BSET	Thu, May 23, 2013	13.87	13.87	13.35	13.43
5286	NASDAQ	BSET	Wed, May 22, 2013	14.22	14.38	13.92	14.01
5285	NASDAQ	BSET	Tue, May 21, 2013	14.22	14.31	14.04	14.16
5284	NASDAQ	BSET	Mon, May 20, 2013	13.89	14.28	13.89	14.21
5283	NASDAQ	BSET	Fri, May 17, 2013	13.95	14.14	13.87	13.93
5282	NASDAQ	BSET	Thu, May 16, 2013	14.03	14.06	13.63	13.93
5281	NASDAQ	BSET	Wed, May 15, 2013	13.89	14.08	13.85	14.02
5280	NASDAQ	BSET	Tue, May 14, 2013	13.96	14.10	13.87	13.97
5279	NASDAQ	BSET	Mon, May 13, 2013	13.98	14.05	13.70	13.98
5278	NASDAQ	BSET	Fri, May 10, 2013	13.96	14.04	13.70	14.03
5277	NASDAQ	BSET	Thu, May 9, 2013	14.11	14.11	13.85	13.90
5276	NASDAQ	BSET	Wed, May 8, 2013	14.15	14.35	14.09	14.17
5275	NASDAQ	BSET	Tue, May 7, 2013	14.00	14.15	13.75	14.15
5274	NASDAQ	BSET	Mon, May 6, 2013	13.84	14.11	13.59	13.96
5273	NASDAQ	BSET	Fri, May 3, 2013	14.42	14.42	13.71	13.82
5272	NASDAQ	BSET	Thu, May 2, 2013	13.63	14.51	13.63	14.22
5271	NASDAQ	BSET	Wed, May 1, 2013	13.94	14.43	13.50	13.53
5270	NASDAQ	BSET	Tue, Apr 30, 2013	14.16	14.16	13.92	14.03
5269	NASDAQ	BSET	Mon, Apr 29, 2013	13.69	14.28	13.67	14.14
5268	NASDAQ	BSET	Fri, Apr 26, 2013	13.45	13.76	13.45	13.68
5267	NASDAQ	BSET	Thu, Apr 25, 2013	13.38	13.68	13.31	13.54
5266	NASDAQ	BSET	Wed, Apr 24, 2013	13.23	14.00	13.14	13.31
5265	NASDAQ	BSET	Tue, Apr 23, 2013	13.03	13.24	13.01	13.20
5264	NASDAQ	BSET	Mon, Apr 22, 2013	13.31	13.45	12.67	12.93
5263	NASDAQ	BSET	Fri, Apr 19, 2013	12.75	13.47	12.75	13.33
5262	NASDAQ	BSET	Thu, Apr 18, 2013	13.86	13.97	12.35	12.52
5261	NASDAQ	BSET	Wed, Apr 17, 2013	14.67	14.50	13.81	13.81
5260	NASDAQ	BSET	Tue, Apr 16, 2013	14.47	14.96	14.33	14.82
5259	NASDAQ	BSET	Mon, Apr 15, 2013	15.26	15.46	14.08	14.33
5258	NASDAQ	BSET	Fri, Apr 12, 2013	14.95	15.70	14.93	15.39
5257	NASDAQ	BSET	Thu, Apr 11, 2013	15.27	15.39	14.98	15.03
5256	NASDAQ	BSET	Wed, Apr 10, 2013	15.05	15.36	15.05	15.19
5255	NASDAQ	BSET	Tue, Apr 9, 2013	15.05	15.17	14.96	15.01
5254	NASDAQ	BSET	Mon, Apr 8, 2013	15.23	15.36	14.94	15.07
5253	NASDAQ	BSET	Fri, Apr 5, 2013	15.00	15.55	14.73	15.22
5252	NASDAQ	BSET	Thu, Apr 4, 2013	15.15	15.53	15.00	15.25
5251	NASDAQ	BSET	Wed, Apr 3, 2013	15.73	15.95	15.09	15.13
5250	NASDAQ	BSET	Tue, Apr 2, 2013	15.98	16.05	15.58	15.67
5249	NASDAQ	BSET	Mon, Apr 1, 2013	15.96	16.24	15.89	15.94
5248	NASDAQ	BSET	Thu, Mar 28, 2013	15.56	16.06	15.42	15.96
5247	NASDAQ	BSET	Wed, Mar 27, 2013	15.22	15.60	15.22	15.48
5246	NASDAQ	BSET	Tue, Mar 26, 2013	15.45	15.70	15.26	15.36
5245	NASDAQ	BSET	Mon, Mar 25, 2013	15.35	15.62	15.20	15.35
5244	NASDAQ	BSET	Fri, Mar 22, 2013	15.39	15.47	15.06	15.35
5243	NASDAQ	BSET	Thu, Mar 21, 2013	15.36	15.47	15.17	15.26
5242	NASDAQ	BSET	Wed, Mar 20, 2013	15.60	15.60	15.11	15.50
5241	NASDAQ	BSET	Tue, Mar 19, 2013	15.03	15.49	14.90	15.48
5240	NASDAQ	BSET	Mon, Mar 18, 2013	14.94	15.04	14.73	14.93
5239	NASDAQ	BSET	Fri, Mar 15, 2013	14.96	15.41	14.71	15.26
5238	NASDAQ	BSET	Thu, Mar 14, 2013	14.71	15.06	14.82	14.99
5237	NASDAQ	BSET	Wed, Mar 13, 2013	15.00	15.03	14.60	14.79
5236	NASDAQ	BSET	Tue, Mar 12, 2013	14.77	15.17	14.45	14.95
5235	NASDAQ	BSET	Mon, Mar 11, 2013	14.85	15.29	14.58	14.75
5234	NASDAQ	BSET	Fri, Mar 8, 2013	14.78	14.85	14.59	14.70
5233	NASDAQ	BSET	Thu, Mar 7, 2013	14.47	14.74	14.31	14.70
5232	NASDAQ	BSET	Wed, Mar 6, 2013	14.52	14.73	14.21	14.48
5231	NASDAQ	BSET	Tue, Mar 5, 2013	14.65	14.82	14.34	14.42
5230	NASDAQ	BSET	Mon, Mar 4, 2013	14.69	14.69	14.44	14.60
5229	NASDAQ	BSET	Fri, Mar 1, 2013	14.46	14.74	14.40	14.60
5228	NASDAQ	BSET	Thu, Feb 28, 2013	14.47	14.70	14.44	14.55
5227	NASDAQ	BSET	Wed, Feb 27, 2013	14.21	14.70	14.09	14.46
5226	NASDAQ	BSET	Tue, Feb 26, 2013	14.11	14.21	13.88	14.21
5225	NASDAQ	BSET	Mon, Feb 25, 2013	14.43	14.47	13.99	14.03
5224	NASDAQ	BSET	Fri, Feb 22, 2013	14.23	14.37	14.14	14.37
5223	NASDAQ	BSET	Thu, Feb 21, 2013	14.59	14.72	13.95	14.13
5222	NASDAQ	BSET	Wed, Feb 20, 2013	14.64	14.90	14.51	14.53
5221	NASDAQ	BSET	Tue, Feb 19, 2013	14.28	14.60	14.28	14.60
5220	NASDAQ	BSET	Fri, Feb 15, 2013	14.09	14.28	13.95	14.25
5219	NASDAQ	BSET	Thu, Feb 14, 2013	13.95	14.10	13.88	14.00
5218	NASDAQ	BSET	Wed, Feb 13, 2013	14.03	14.15	13.92	13.95
5217	NASDAQ	BSET	Tue, Feb 12, 2013	14.01	14.19	13.94	14.02
5216	NASDAQ	BSET	Mon, Feb 11, 2013	14.05	14.05	13.95	13.97
5215	NASDAQ	BSET	Fri, Feb 8, 2013	13.78	14.05	13.78	13.99
5214	NASDAQ	BSET	Thu, Feb 7, 2013	13.92	13.92	13.75	13.77
5213	NASDAQ	BSET	Wed, Feb 6, 2013	13.89	13.90	13.75	13.88
5212	NASDAQ	BSET	Tue, Feb 5, 2013	13.87	14.14	13.76	13.95
5211	NASDAQ	BSET	Mon, Feb 4, 2013	13.78	14.35	13.78	13.82
5210	NASDAQ	BSET	Fri, Feb 1, 2013	14.15	14.15	13.90	13.99
5209	NASDAQ	BSET	Thu, Jan 31, 2013	13.87	14.00	13.77	13.92
5208	NASDAQ	BSET	Wed, Jan 30, 2013	13.96	14.01	13.85	13.86
5207	NASDAQ	BSET	Tue, Jan 29, 2013	14.00	14.26	13.93	14.01
5206	NASDAQ	BSET	Mon, Jan 28, 2013	13.91	14.22	13.90	14.04
5205	NASDAQ	BSET	Fri, Jan 25, 2013	13.80	13.89	13.73	13.84
5204	NASDAQ	BSET	Thu, Jan 24, 2013	14.00	14.00	13.75	13.85
5203	NASDAQ	BSET	Wed, Jan 23, 2013	13.71	14.10	13.71	14.00
5202	NASDAQ	BSET	Tue, Jan 22, 2013	13.30	13.90	13.30	13.70
5201	NASDAQ	BSET	Fri, Jan 18, 2013	13.08	13.40	12.92	13.26
5200	NASDAQ	BSET	Thu, Jan 17, 2013	12.80	13.19	12.37	13.03
5199	NASDAQ	BSET	Wed, Jan 16, 2013	12.99	12.99	12.38	12.79
5198	NASDAQ	BSET	Tue, Jan 15, 2013	12.67	13.12	12.67	12.98
5197	NASDAQ	BSET	Mon, Jan 14, 2013	13.04	13.16	12.62	12.68
5196	NASDAQ	BSET	Fri, Jan 11, 2013	13.05	13.06	12.74	12.95
5195	NASDAQ	BSET	Thu, Jan 10, 2013	12.66	13.54	12.65	12.94
5194	NASDAQ	BSET	Wed, Jan 9, 2013	12.41	12.52	12.26	12.49
5193	NASDAQ	BSET	Tue, Jan 8, 2013	12.45	12.59	12.30	12.41
5192	NASDAQ	BSET	Mon, Jan 7, 2013	12.62	12.65	12.36	12.42
5191	NASDAQ	BSET	Fri, Jan 4, 2013	12.54	12.63	12.29	12.59
5190	NASDAQ	BSET	Thu, Jan 3, 2013	12.70	12.70	12.00	12.48
5189	NASDAQ	BSET	Wed, Jan 2, 2013	12.63	12.75	12.29	12.64
5188	NASDAQ	BSET	Mon, Dec 31, 2012	12.21	12.48	12.21	12.47
5187	NASDAQ	BSET	Fri, Dec 28, 2012	12.14	12.37	12.00	12.24
5186	NASDAQ	BSET	Thu, Dec 27, 2012	12.02	12.33	11.96	12.21
5185	NASDAQ	BSET	Wed, Dec 26, 2012	12.03	12.25	11.95	12.02
5184	NASDAQ	BSET	Mon, Dec 24, 2012	12.48	12.48	11.71	12.05
5183	NASDAQ	BSET	Fri, Dec 21, 2012	12.44	12.51	12.00	12.50
5182	NASDAQ	BSET	Thu, Dec 20, 2012	12.21	12.44	12.11	12.44
5181	NASDAQ	BSET	Wed, Dec 19, 2012	12.15	12.25	12.06	12.25
5180	NASDAQ	BSET	Tue, Dec 18, 2012	12.02	12.18	11.91	12.18
5179	NASDAQ	BSET	Mon, Dec 17, 2012	11.60	12.02	11.22	11.98
5178	NASDAQ	BSET	Fri, Dec 14, 2012	11.49	11.94	11.45	11.57
5177	NASDAQ	BSET	Thu, Dec 13, 2012	11.47	11.91	11.47	11.54
5176	NASDAQ	BSET	Wed, Dec 12, 2012	11.98	11.98	11.32	11.50
5175	NASDAQ	BSET	Tue, Dec 11, 2012	12.00	12.04	11.74	11.94
5174	NASDAQ	BSET	Mon, Dec 10, 2012	11.82	12.04	11.63	11.97
5173	NASDAQ	BSET	Fri, Dec 7, 2012	11.83	11.96	11.61	11.84
5172	NASDAQ	BSET	Thu, Dec 6, 2012	11.72	11.87	11.55	11.83
5171	NASDAQ	BSET	Wed, Dec 5, 2012	11.80	11.87	11.61	11.85
5170	NASDAQ	BSET	Tue, Dec 4, 2012	11.19	11.80	11.14	11.76
5169	NASDAQ	BSET	Mon, Dec 3, 2012	11.13	11.20	11.03	11.19
5168	NASDAQ	BSET	Fri, Nov 30, 2012	11.10	11.20	11.03	11.11
5167	NASDAQ	BSET	Thu, Nov 29, 2012	11.00	11.16	10.99	11.09
5166	NASDAQ	BSET	Wed, Nov 28, 2012	10.87	11.17	10.77	11.00
5165	NASDAQ	BSET	Tue, Nov 27, 2012	11.03	11.05	10.73	10.93
5164	NASDAQ	BSET	Mon, Nov 26, 2012	11.24	11.42	11.05	11.10
5163	NASDAQ	BSET	Fri, Nov 23, 2012	10.96	11.26	10.91	11.25
5162	NASDAQ	BSET	Wed, Nov 21, 2012	11.52	11.57	10.77	10.96
5161	NASDAQ	BSET	Tue, Nov 20, 2012	11.48	11.62	11.20	11.59
5160	NASDAQ	BSET	Mon, Nov 19, 2012	10.68	11.50	10.68	11.50
5159	NASDAQ	BSET	Fri, Nov 16, 2012	10.55	10.77	10.55	10.60
5158	NASDAQ	BSET	Thu, Nov 15, 2012	11.06	11.06	10.51	10.63
5157	NASDAQ	BSET	Wed, Nov 14, 2012	11.29	11.39	11.06	11.09
5156	NASDAQ	BSET	Tue, Nov 13, 2012	11.34	11.44	11.27	11.31
5155	NASDAQ	BSET	Mon, Nov 12, 2012	11.68	11.71	11.40	11.43
5154	NASDAQ	BSET	Fri, Nov 9, 2012	11.44	11.88	11.41	11.69
5153	NASDAQ	BSET	Thu, Nov 8, 2012	11.83	11.88	11.48	11.55
5152	NASDAQ	BSET	Wed, Nov 7, 2012	11.85	12.00	11.65	11.77
5151	NASDAQ	BSET	Tue, Nov 6, 2012	11.94	11.99	11.64	11.94
5150	NASDAQ	BSET	Mon, Nov 5, 2012	11.46	12.00	11.30	11.96
5149	NASDAQ	BSET	Fri, Nov 2, 2012	11.26	11.52	11.15	11.42
5148	NASDAQ	BSET	Thu, Nov 1, 2012	11.42	11.60	11.16	11.24
5147	NASDAQ	BSET	Wed, Oct 31, 2012	11.63	11.67	11.02	11.47
5146	NASDAQ	BSET	Fri, Oct 26, 2012	11.74	11.74	11.25	11.54
5145	NASDAQ	BSET	Thu, Oct 25, 2012	11.39	11.67	11.39	11.62
5144	NASDAQ	BSET	Wed, Oct 24, 2012	11.35	11.45	11.07	11.30
5143	NASDAQ	BSET	Tue, Oct 23, 2012	10.77	11.50	10.73	11.38
5142	NASDAQ	BSET	Mon, Oct 22, 2012	10.60	11.04	10.51	10.76
5141	NASDAQ	BSET	Fri, Oct 19, 2012	10.90	10.98	10.62	10.65
5140	NASDAQ	BSET	Thu, Oct 18, 2012	10.99	11.34	10.95	10.96
5139	NASDAQ	BSET	Wed, Oct 17, 2012	10.62	11.09	10.61	10.95
5138	NASDAQ	BSET	Tue, Oct 16, 2012	10.85	10.93	10.62	10.71
5137	NASDAQ	BSET	Mon, Oct 15, 2012	9.42	11.03	9.42	10.85
5136	NASDAQ	BSET	Fri, Oct 12, 2012	11.15	11.19	10.72	10.91
5135	NASDAQ	BSET	Thu, Oct 11, 2012	11.50	11.74	10.91	11.19
5134	NASDAQ	BSET	Wed, Oct 10, 2012	11.87	11.95	11.39	11.50
5133	NASDAQ	BSET	Tue, Oct 9, 2012	12.96	13.22	12.95	13.00
5132	NASDAQ	BSET	Mon, Oct 8, 2012	12.60	13.09	12.52	12.95
5131	NASDAQ	BSET	Fri, Oct 5, 2012	12.78	12.90	12.50	12.58
5130	NASDAQ	BSET	Thu, Oct 4, 2012	12.75	12.80	12.70	12.77
5129	NASDAQ	BSET	Wed, Oct 3, 2012	12.40	12.75	12.38	12.74
5128	NASDAQ	BSET	Tue, Oct 2, 2012	12.44	12.45	12.35	12.41
5127	NASDAQ	BSET	Mon, Oct 1, 2012	12.50	12.50	12.28	12.44
5126	NASDAQ	BSET	Fri, Sep 28, 2012	12.15	12.60	12.00	12.45
5125	NASDAQ	BSET	Thu, Sep 27, 2012	12.34	12.40	11.89	12.21
5124	NASDAQ	BSET	Wed, Sep 26, 2012	12.40	12.49	12.35	12.43
5123	NASDAQ	BSET	Tue, Sep 25, 2012	12.55	12.57	12.35	12.38
5122	NASDAQ	BSET	Mon, Sep 24, 2012	12.41	12.56	12.41	12.52
5121	NASDAQ	BSET	Fri, Sep 21, 2012	12.48	12.48	12.36	12.41
5120	NASDAQ	BSET	Thu, Sep 20, 2012	12.44	12.47	12.36	12.44
5119	NASDAQ	BSET	Wed, Sep 19, 2012	12.42	12.45	12.27	12.44
5118	NASDAQ	BSET	Tue, Sep 18, 2012	12.34	12.46	12.34	12.44
5117	NASDAQ	BSET	Mon, Sep 17, 2012	12.42	12.42	12.30	12.39
5116	NASDAQ	BSET	Fri, Sep 14, 2012	12.35	12.39	12.19	12.34
5115	NASDAQ	BSET	Thu, Sep 13, 2012	12.32	12.34	12.25	12.32
5114	NASDAQ	BSET	Wed, Sep 12, 2012	12.20	12.30	12.20	12.26
5113	NASDAQ	BSET	Tue, Sep 11, 2012	12.23	12.29	12.10	12.21
5112	NASDAQ	BSET	Mon, Sep 10, 2012	12.22	12.26	12.16	12.25
5111	NASDAQ	BSET	Fri, Sep 7, 2012	12.39	12.39	12.14	12.21
5110	NASDAQ	BSET	Thu, Sep 6, 2012	12.33	12.40	12.31	12.37
5109	NASDAQ	BSET	Wed, Sep 5, 2012	12.26	12.32	12.12	12.29
5108	NASDAQ	BSET	Tue, Sep 4, 2012	12.18	12.24	12.05	12.24
5107	NASDAQ	BSET	Fri, Aug 31, 2012	12.11	12.18	11.80	12.09
5106	NASDAQ	BSET	Thu, Aug 30, 2012	11.64	12.22	11.51	12.02
5105	NASDAQ	BSET	Wed, Aug 29, 2012	11.08	11.59	11.05	11.58
5104	NASDAQ	BSET	Tue, Aug 28, 2012	10.70	10.72	10.54	10.67
5103	NASDAQ	BSET	Mon, Aug 27, 2012	10.87	10.87	10.56	10.60
5102	NASDAQ	BSET	Fri, Aug 24, 2012	10.50	11.04	10.38	10.91
5101	NASDAQ	BSET	Thu, Aug 23, 2012	11.11	11.11	10.42	10.54
5100	NASDAQ	BSET	Wed, Aug 22, 2012	11.01	11.26	10.95	11.17
5099	NASDAQ	BSET	Tue, Aug 21, 2012	11.69	11.69	10.70	11.22
5098	NASDAQ	BSET	Mon, Aug 20, 2012	11.79	11.79	11.52	11.74
5097	NASDAQ	BSET	Fri, Aug 17, 2012	11.70	11.87	11.41	11.86
5096	NASDAQ	BSET	Thu, Aug 16, 2012	11.72	11.79	11.39	11.68
5095	NASDAQ	BSET	Wed, Aug 15, 2012	11.46	11.80	11.31	11.75
5094	NASDAQ	BSET	Tue, Aug 14, 2012	11.75	11.88	11.42	11.49
5093	NASDAQ	BSET	Mon, Aug 13, 2012	11.90	11.90	11.38	11.75
5092	NASDAQ	BSET	Fri, Aug 10, 2012	12.10	12.12	11.88	11.90
5091	NASDAQ	BSET	Thu, Aug 9, 2012	12.21	12.21	12.02	12.07
5090	NASDAQ	BSET	Wed, Aug 8, 2012	12.14	12.29	12.14	12.15
5089	NASDAQ	BSET	Tue, Aug 7, 2012	12.26	12.31	12.15	12.23
5088	NASDAQ	BSET	Mon, Aug 6, 2012	12.19	12.31	12.19	12.25
5087	NASDAQ	BSET	Fri, Aug 3, 2012	12.14	12.31	12.14	12.23
5086	NASDAQ	BSET	Thu, Aug 2, 2012	12.02	12.22	12.00	12.14
5085	NASDAQ	BSET	Wed, Aug 1, 2012	12.22	12.26	12.08	12.09
5084	NASDAQ	BSET	Tue, Jul 31, 2012	12.22	12.27	12.19	12.25
5083	NASDAQ	BSET	Mon, Jul 30, 2012	12.20	12.27	12.06	12.21
5082	NASDAQ	BSET	Fri, Jul 27, 2012	12.16	12.25	11.98	12.23
5081	NASDAQ	BSET	Thu, Jul 26, 2012	12.24	12.26	11.91	12.07
5080	NASDAQ	BSET	Wed, Jul 25, 2012	12.21	12.27	12.09	12.19
5079	NASDAQ	BSET	Tue, Jul 24, 2012	12.15	12.23	12.12	12.15
5078	NASDAQ	BSET	Mon, Jul 23, 2012	12.13	12.20	12.12	12.16
5077	NASDAQ	BSET	Fri, Jul 20, 2012	12.00	12.24	11.95	12.24
5076	NASDAQ	BSET	Thu, Jul 19, 2012	12.08	12.13	12.02	12.05
5075	NASDAQ	BSET	Wed, Jul 18, 2012	12.02	12.08	11.94	12.05
5074	NASDAQ	BSET	Tue, Jul 17, 2012	11.92	12.04	11.53	12.02
5073	NASDAQ	BSET	Mon, Jul 16, 2012	11.62	11.96	11.62	11.89
5072	NASDAQ	BSET	Fri, Jul 13, 2012	11.39	11.69	11.28	11.69
5071	NASDAQ	BSET	Thu, Jul 12, 2012	11.34	11.43	11.28	11.40
5070	NASDAQ	BSET	Wed, Jul 11, 2012	11.28	11.45	11.08	11.39
5069	NASDAQ	BSET	Tue, Jul 10, 2012	10.97	11.34	10.95	11.30
5068	NASDAQ	BSET	Mon, Jul 9, 2012	10.79	10.97	10.74	10.95
5067	NASDAQ	BSET	Fri, Jul 6, 2012	10.34	10.79	10.10	10.74
5066	NASDAQ	BSET	Thu, Jul 5, 2012	10.65	10.72	10.50	10.72
5065	NASDAQ	BSET	Tue, Jul 3, 2012	10.50	10.64	10.48	10.62
5064	NASDAQ	BSET	Mon, Jul 2, 2012	10.14	10.51	10.14	10.44
5063	NASDAQ	BSET	Fri, Jun 29, 2012	10.32	10.42	10.27	10.31
5062	NASDAQ	BSET	Thu, Jun 28, 2012	10.21	10.32	10.14	10.27
5061	NASDAQ	BSET	Wed, Jun 27, 2012	10.20	10.38	10.20	10.30
5060	NASDAQ	BSET	Tue, Jun 26, 2012	10.25	10.38	10.09	10.27
5059	NASDAQ	BSET	Mon, Jun 25, 2012	10.20	10.38	9.91	10.27
5058	NASDAQ	BSET	Fri, Jun 22, 2012	10.44	10.44	10.12	10.30
5057	NASDAQ	BSET	Thu, Jun 21, 2012	10.43	10.48	10.21	10.44
5056	NASDAQ	BSET	Wed, Jun 20, 2012	10.36	10.49	10.06	10.47
5055	NASDAQ	BSET	Tue, Jun 19, 2012	10.31	10.37	10.11	10.37
5054	NASDAQ	BSET	Mon, Jun 18, 2012	10.31	10.34	9.66	10.24
5053	NASDAQ	BSET	Fri, Jun 15, 2012	9.98	10.47	9.96	10.35
5052	NASDAQ	BSET	Thu, Jun 14, 2012	9.62	10.13	9.39	10.03
5051	NASDAQ	BSET	Wed, Jun 13, 2012	9.32	9.55	9.08	9.46
5050	NASDAQ	BSET	Tue, Jun 12, 2012	9.21	9.41	9.02	9.32
5049	NASDAQ	BSET	Mon, Jun 11, 2012	9.46	9.78	9.09	9.09
5048	NASDAQ	BSET	Fri, Jun 8, 2012	9.25	9.80	9.10	9.28
5047	NASDAQ	BSET	Thu, Jun 7, 2012	9.25	9.29	9.02	9.25
5046	NASDAQ	BSET	Wed, Jun 6, 2012	9.09	9.35	9.04	9.19
5045	NASDAQ	BSET	Tue, Jun 5, 2012	9.17	9.42	9.00	9.08
5044	NASDAQ	BSET	Mon, Jun 4, 2012	9.19	9.25	9.00	9.10
5043	NASDAQ	BSET	Fri, Jun 1, 2012	9.17	9.43	9.15	9.19
5042	NASDAQ	BSET	Thu, May 31, 2012	9.45	9.57	9.22	9.38
5041	NASDAQ	BSET	Wed, May 30, 2012	9.59	9.69	9.26	9.36
5040	NASDAQ	BSET	Tue, May 29, 2012	9.37	9.74	9.15	9.51
5039	NASDAQ	BSET	Fri, May 25, 2012	9.66	9.70	9.44	9.48
5038	NASDAQ	BSET	Thu, May 24, 2012	9.78	9.83	9.46	9.70
5037	NASDAQ	BSET	Wed, May 23, 2012	9.34	9.63	9.25	9.51
5036	NASDAQ	BSET	Tue, May 22, 2012	9.26	9.64	9.17	9.46
5035	NASDAQ	BSET	Mon, May 21, 2012	9.29	9.55	8.62	9.27
5034	NASDAQ	BSET	Fri, May 18, 2012	9.64	9.89	9.33	9.49
5033	NASDAQ	BSET	Thu, May 17, 2012	10.16	10.23	9.74	9.86
5032	NASDAQ	BSET	Wed, May 16, 2012	10.15	10.43	10.15	10.22
5031	NASDAQ	BSET	Tue, May 15, 2012	10.31	10.51	10.26	10.43
5030	NASDAQ	BSET	Mon, May 14, 2012	10.66	10.69	10.29	10.41
5029	NASDAQ	BSET	Fri, May 11, 2012	10.53	10.79	10.40	10.74
5028	NASDAQ	BSET	Thu, May 10, 2012	10.54	10.71	10.45	10.58
5027	NASDAQ	BSET	Wed, May 9, 2012	10.43	10.61	10.29	10.49
5026	NASDAQ	BSET	Tue, May 8, 2012	10.64	10.69	10.45	10.54
5025	NASDAQ	BSET	Mon, May 7, 2012	10.67	10.81	10.63	10.70
5024	NASDAQ	BSET	Fri, May 4, 2012	10.67	10.73	10.61	10.70
5023	NASDAQ	BSET	Thu, May 3, 2012	10.77	10.87	10.64	10.74
5022	NASDAQ	BSET	Wed, May 2, 2012	10.73	10.82	10.53	10.75
5021	NASDAQ	BSET	Tue, May 1, 2012	10.74	10.80	10.47	10.73
5020	NASDAQ	BSET	Mon, Apr 30, 2012	10.70	10.92	10.62	10.74
5019	NASDAQ	BSET	Fri, Apr 27, 2012	10.69	10.74	10.56	10.66
5018	NASDAQ	BSET	Thu, Apr 26, 2012	10.45	10.73	10.42	10.70
5017	NASDAQ	BSET	Wed, Apr 25, 2012	10.65	10.78	10.63	10.75
5016	NASDAQ	BSET	Tue, Apr 24, 2012	10.76	10.76	10.13	10.60
5015	NASDAQ	BSET	Mon, Apr 23, 2012	10.75	10.90	10.61	10.77
5014	NASDAQ	BSET	Fri, Apr 20, 2012	10.85	10.88	10.77	10.84
5013	NASDAQ	BSET	Thu, Apr 19, 2012	10.76	10.80	10.55	10.79
5012	NASDAQ	BSET	Wed, Apr 18, 2012	10.88	10.88	10.50	10.76
5011	NASDAQ	BSET	Tue, Apr 17, 2012	10.70	10.90	10.70	10.87
5010	NASDAQ	BSET	Mon, Apr 16, 2012	10.29	10.68	9.86	10.68
5009	NASDAQ	BSET	Fri, Apr 13, 2012	9.70	10.29	9.70	10.29
5008	NASDAQ	BSET	Thu, Apr 12, 2012	9.58	9.75	9.58	9.75
5007	NASDAQ	BSET	Wed, Apr 11, 2012	9.50	9.64	9.49	9.59
5006	NASDAQ	BSET	Tue, Apr 10, 2012	9.48	9.53	9.45	9.49
5005	NASDAQ	BSET	Mon, Apr 9, 2012	9.39	9.48	9.39	9.48
5004	NASDAQ	BSET	Thu, Apr 5, 2012	9.42	9.45	9.35	9.39
5003	NASDAQ	BSET	Wed, Apr 4, 2012	9.35	9.42	9.33	9.42
5002	NASDAQ	BSET	Tue, Apr 3, 2012	9.38	9.39	9.33	9.38
5001	NASDAQ	BSET	Mon, Apr 2, 2012	9.28	9.38	9.24	9.38
5000	NASDAQ	BSET	Fri, Mar 30, 2012	9.23	9.30	9.20	9.20
4999	NASDAQ	BSET	Thu, Mar 29, 2012	9.24	9.25	9.13	9.19
4998	NASDAQ	BSET	Wed, Mar 28, 2012	9.15	9.23	9.10	9.23
4997	NASDAQ	BSET	Tue, Mar 27, 2012	9.04	9.18	9.04	9.16
4996	NASDAQ	BSET	Mon, Mar 26, 2012	8.87	9.04	8.81	9.04
4995	NASDAQ	BSET	Fri, Mar 23, 2012	8.83	8.91	8.78	8.90
4994	NASDAQ	BSET	Thu, Mar 22, 2012	8.75	8.84	8.75	8.83
4993	NASDAQ	BSET	Wed, Mar 21, 2012	8.70	8.78	8.70	8.75
4992	NASDAQ	BSET	Tue, Mar 20, 2012	8.72	8.75	8.52	8.73
4991	NASDAQ	BSET	Mon, Mar 19, 2012	8.61	8.73	8.54	8.73
4990	NASDAQ	BSET	Fri, Mar 16, 2012	8.54	8.60	8.52	8.60
4989	NASDAQ	BSET	Thu, Mar 15, 2012	8.53	8.55	8.42	8.55
4988	NASDAQ	BSET	Wed, Mar 14, 2012	8.44	8.52	8.39	8.52
4987	NASDAQ	BSET	Tue, Mar 13, 2012	8.50	8.50	8.45	8.50
4986	NASDAQ	BSET	Mon, Mar 12, 2012	8.42	8.52	8.37	8.49
4985	NASDAQ	BSET	Fri, Mar 9, 2012	8.37	8.44	8.34	8.41
4984	NASDAQ	BSET	Thu, Mar 8, 2012	8.30	8.38	8.24	8.37
4983	NASDAQ	BSET	Wed, Mar 7, 2012	8.29	8.30	8.25	8.28
4982	NASDAQ	BSET	Tue, Mar 6, 2012	8.36	8.36	8.20	8.30
4981	NASDAQ	BSET	Mon, Mar 5, 2012	8.31	8.36	8.21	8.33
4980	NASDAQ	BSET	Fri, Mar 2, 2012	8.31	8.35	8.22	8.34
4979	NASDAQ	BSET	Thu, Mar 1, 2012	8.25	8.34	8.14	8.27
4978	NASDAQ	BSET	Wed, Feb 29, 2012	8.22	8.30	8.10	8.27
4977	NASDAQ	BSET	Tue, Feb 28, 2012	8.05	8.22	7.97	8.22
4976	NASDAQ	BSET	Mon, Feb 27, 2012	8.19	8.22	8.15	8.15
4975	NASDAQ	BSET	Fri, Feb 24, 2012	8.19	8.22	8.12	8.16
4974	NASDAQ	BSET	Thu, Feb 23, 2012	8.16	8.22	8.11	8.16
4973	NASDAQ	BSET	Wed, Feb 22, 2012	8.17	8.20	8.12	8.12
4972	NASDAQ	BSET	Tue, Feb 21, 2012	8.18	8.18	8.14	8.15
4971	NASDAQ	BSET	Fri, Feb 17, 2012	8.06	8.18	8.06	8.15
4970	NASDAQ	BSET	Thu, Feb 16, 2012	8.04	8.10	8.02	8.10
4969	NASDAQ	BSET	Wed, Feb 15, 2012	8.12	8.12	8.04	8.11
4968	NASDAQ	BSET	Tue, Feb 14, 2012	8.08	8.12	8.07	8.08
4967	NASDAQ	BSET	Mon, Feb 13, 2012	8.18	8.18	8.06	8.10
4966	NASDAQ	BSET	Fri, Feb 10, 2012	8.11	8.17	8.08	8.17
4965	NASDAQ	BSET	Thu, Feb 9, 2012	8.11	8.15	8.03	8.13
4964	NASDAQ	BSET	Wed, Feb 8, 2012	8.09	8.11	8.03	8.05
4963	NASDAQ	BSET	Tue, Feb 7, 2012	8.08	8.09	8.04	8.09
4962	NASDAQ	BSET	Mon, Feb 6, 2012	8.07	8.09	8.00	8.02
4961	NASDAQ	BSET	Fri, Feb 3, 2012	7.99	8.10	7.99	8.02
4960	NASDAQ	BSET	Thu, Feb 2, 2012	8.08	8.09	8.01	8.04
4959	NASDAQ	BSET	Wed, Feb 1, 2012	7.99	8.05	7.98	8.01
4958	NASDAQ	BSET	Tue, Jan 31, 2012	8.09	8.09	7.99	8.08
4957	NASDAQ	BSET	Mon, Jan 30, 2012	7.94	8.10	7.94	8.00
4956	NASDAQ	BSET	Fri, Jan 27, 2012	7.96	8.08	7.81	8.08
4955	NASDAQ	BSET	Thu, Jan 26, 2012	7.65	8.00	7.64	7.98
4954	NASDAQ	BSET	Wed, Jan 25, 2012	7.65	7.80	7.65	7.72
4953	NASDAQ	BSET	Tue, Jan 24, 2012	7.89	8.00	7.55	7.61
4952	NASDAQ	BSET	Mon, Jan 23, 2012	8.01	8.01	7.92	8.00
4951	NASDAQ	BSET	Fri, Jan 20, 2012	7.97	8.01	7.95	8.01
4950	NASDAQ	BSET	Thu, Jan 19, 2012	7.97	8.00	7.82	7.94
4949	NASDAQ	BSET	Wed, Jan 18, 2012	7.89	7.99	7.89	7.92
4948	NASDAQ	BSET	Tue, Jan 17, 2012	7.94	7.95	7.73	7.95
4947	NASDAQ	BSET	Fri, Jan 13, 2012	7.79	7.91	7.79	7.89
4946	NASDAQ	BSET	Thu, Jan 12, 2012	7.80	7.82	7.72	7.79
4945	NASDAQ	BSET	Wed, Jan 11, 2012	7.80	7.80	7.69	7.78
4944	NASDAQ	BSET	Tue, Jan 10, 2012	7.75	7.80	7.66	7.80
4943	NASDAQ	BSET	Mon, Jan 9, 2012	7.81	7.81	7.66	7.67
4942	NASDAQ	BSET	Fri, Jan 6, 2012	7.82	7.82	7.73	7.80
4941	NASDAQ	BSET	Thu, Jan 5, 2012	7.74	7.82	7.74	7.80
4940	NASDAQ	BSET	Wed, Jan 4, 2012	7.69	7.82	7.54	7.69
4939	NASDAQ	BSET	Tue, Jan 3, 2012	7.56	7.61	7.46	7.60
4938	NASDAQ	BSET	Fri, Dec 30, 2011	7.36	7.59	7.31	7.49
4937	NASDAQ	BSET	Thu, Dec 29, 2011	7.60	7.72	7.38	7.38
4936	NASDAQ	BSET	Wed, Dec 28, 2011	7.56	7.76	7.56	7.66
4935	NASDAQ	BSET	Tue, Dec 27, 2011	7.62	7.69	7.36	7.66
4934	NASDAQ	BSET	Fri, Dec 23, 2011	7.58	7.67	7.44	7.67
4933	NASDAQ	BSET	Thu, Dec 22, 2011	7.40	7.68	7.37	7.59
4932	NASDAQ	BSET	Wed, Dec 21, 2011	7.34	7.45	7.05	7.41
4931	NASDAQ	BSET	Tue, Dec 20, 2011	8.02	8.08	7.90	8.08
4930	NASDAQ	BSET	Mon, Dec 19, 2011	8.05	8.18	8.02	8.02
4929	NASDAQ	BSET	Fri, Dec 16, 2011	8.00	8.09	8.00	8.05
4928	NASDAQ	BSET	Thu, Dec 15, 2011	8.00	8.14	7.96	7.96
4927	NASDAQ	BSET	Wed, Dec 14, 2011	8.00	8.09	7.91	8.08
4926	NASDAQ	BSET	Tue, Dec 13, 2011	8.05	8.05	7.75	8.00
4925	NASDAQ	BSET	Mon, Dec 12, 2011	8.01	8.12	7.80	7.91
4924	NASDAQ	BSET	Fri, Dec 9, 2011	7.91	8.14	7.91	8.04
4923	NASDAQ	BSET	Thu, Dec 8, 2011	8.10	8.10	7.89	7.89
4922	NASDAQ	BSET	Wed, Dec 7, 2011	8.11	8.12	8.00	8.07
4921	NASDAQ	BSET	Tue, Dec 6, 2011	8.10	8.14	7.94	8.13
4920	NASDAQ	BSET	Mon, Dec 5, 2011	8.07	8.18	8.03	8.10
4919	NASDAQ	BSET	Fri, Dec 2, 2011	8.08	8.08	7.93	8.07
4918	NASDAQ	BSET	Thu, Dec 1, 2011	7.99	8.05	7.95	8.00
4917	NASDAQ	BSET	Wed, Nov 30, 2011	8.05	8.05	7.90	7.95
4916	NASDAQ	BSET	Tue, Nov 29, 2011	7.98	8.10	7.94	7.95
4915	NASDAQ	BSET	Mon, Nov 28, 2011	8.12	8.12	7.83	7.84
4914	NASDAQ	BSET	Fri, Nov 25, 2011	7.82	8.09	7.68	7.93
4913	NASDAQ	BSET	Wed, Nov 23, 2011	7.91	8.11	7.76	7.76
4912	NASDAQ	BSET	Tue, Nov 22, 2011	7.87	8.05	7.78	8.05
4911	NASDAQ	BSET	Mon, Nov 21, 2011	7.93	8.05	7.63	7.82
4910	NASDAQ	BSET	Fri, Nov 18, 2011	7.92	8.05	7.88	8.05
4909	NASDAQ	BSET	Thu, Nov 17, 2011	7.88	7.94	7.75	7.84
4908	NASDAQ	BSET	Wed, Nov 16, 2011	7.82	7.94	7.80	7.94
4907	NASDAQ	BSET	Tue, Nov 15, 2011	7.92	7.94	7.86	7.90
4906	NASDAQ	BSET	Mon, Nov 14, 2011	7.77	7.94	7.77	7.94
4905	NASDAQ	BSET	Fri, Nov 11, 2011	7.80	7.94	7.69	7.80
4904	NASDAQ	BSET	Thu, Nov 10, 2011	7.70	8.00	7.65	7.68
4903	NASDAQ	BSET	Wed, Nov 9, 2011	7.65	7.76	7.53	7.60
4902	NASDAQ	BSET	Tue, Nov 8, 2011	7.85	7.91	7.63	7.66
4901	NASDAQ	BSET	Mon, Nov 7, 2011	7.80	7.84	7.65	7.69
4900	NASDAQ	BSET	Fri, Nov 4, 2011	7.77	7.83	7.53	7.71
4899	NASDAQ	BSET	Thu, Nov 3, 2011	7.35	7.84	7.32	7.50
4898	NASDAQ	BSET	Wed, Nov 2, 2011	7.83	7.83	7.58	7.62
4897	NASDAQ	BSET	Tue, Nov 1, 2011	7.46	7.75	7.46	7.60
4896	NASDAQ	BSET	Mon, Oct 31, 2011	7.70	7.75	7.54	7.54
4895	NASDAQ	BSET	Fri, Oct 28, 2011	7.89	7.89	7.55	7.66
4894	NASDAQ	BSET	Thu, Oct 27, 2011	7.40	7.86	7.25	7.53
4893	NASDAQ	BSET	Wed, Oct 26, 2011	7.64	7.69	7.25	7.39
4892	NASDAQ	BSET	Tue, Oct 25, 2011	7.41	7.72	7.32	7.34
4891	NASDAQ	BSET	Mon, Oct 24, 2011	7.65	7.77	7.41	7.43
4890	NASDAQ	BSET	Fri, Oct 21, 2011	7.71	7.71	7.50	7.70
4889	NASDAQ	BSET	Thu, Oct 20, 2011	7.63	7.73	7.63	7.65
4888	NASDAQ	BSET	Wed, Oct 19, 2011	7.57	7.78	7.57	7.75
4887	NASDAQ	BSET	Tue, Oct 18, 2011	7.59	7.77	7.30	7.58
4886	NASDAQ	BSET	Mon, Oct 17, 2011	7.87	7.87	7.55	7.57
4885	NASDAQ	BSET	Fri, Oct 14, 2011	7.79	7.79	7.62	7.72
4884	NASDAQ	BSET	Thu, Oct 13, 2011	7.57	7.82	7.48	7.70
4883	NASDAQ	BSET	Wed, Oct 12, 2011	7.81	7.81	7.55	7.55
4882	NASDAQ	BSET	Tue, Oct 11, 2011	7.46	7.78	7.46	7.67
4881	NASDAQ	BSET	Mon, Oct 10, 2011	7.14	7.52	7.10	7.49
4880	NASDAQ	BSET	Fri, Oct 7, 2011	6.56	7.09	6.56	7.03
4879	NASDAQ	BSET	Thu, Oct 6, 2011	6.68	7.12	6.51	6.90
4878	NASDAQ	BSET	Wed, Oct 5, 2011	6.34	6.80	6.34	6.65
4877	NASDAQ	BSET	Tue, Oct 4, 2011	6.93	6.95	6.32	6.80
4876	NASDAQ	BSET	Mon, Oct 3, 2011	7.11	7.20	6.87	7.00
4875	NASDAQ	BSET	Fri, Sep 30, 2011	7.07	7.08	7.01	7.05
4874	NASDAQ	BSET	Thu, Sep 29, 2011	7.16	7.18	7.10	7.16
4873	NASDAQ	BSET	Wed, Sep 28, 2011	7.07	7.16	6.93	7.12
4872	NASDAQ	BSET	Tue, Sep 27, 2011	6.99	7.17	6.96	7.10
4871	NASDAQ	BSET	Mon, Sep 26, 2011	6.83	6.99	6.83	6.93
4870	NASDAQ	BSET	Fri, Sep 23, 2011	6.95	6.95	6.86	6.95
4869	NASDAQ	BSET	Thu, Sep 22, 2011	6.97	7.15	6.92	6.97
4868	NASDAQ	BSET	Wed, Sep 21, 2011	7.24	7.24	7.01	7.01
4867	NASDAQ	BSET	Tue, Sep 20, 2011	7.24	7.24	7.18	7.24
4866	NASDAQ	BSET	Mon, Sep 19, 2011	7.24	7.29	7.09	7.26
4865	NASDAQ	BSET	Fri, Sep 16, 2011	7.22	7.29	7.22	7.25
4864	NASDAQ	BSET	Thu, Sep 15, 2011	7.27	7.27	7.18	7.22
4863	NASDAQ	BSET	Wed, Sep 14, 2011	7.26	7.29	7.25	7.25
4862	NASDAQ	BSET	Tue, Sep 13, 2011	7.27	7.29	7.25	7.25
4861	NASDAQ	BSET	Mon, Sep 12, 2011	7.27	7.30	7.13	7.24
4860	NASDAQ	BSET	Fri, Sep 9, 2011	7.30	7.33	7.17	7.28
4859	NASDAQ	BSET	Thu, Sep 8, 2011	7.38	7.40	7.25	7.36
4858	NASDAQ	BSET	Wed, Sep 7, 2011	7.45	7.51	7.39	7.40
4857	NASDAQ	BSET	Tue, Sep 6, 2011	7.28	7.48	7.19	7.35
4856	NASDAQ	BSET	Fri, Sep 2, 2011	7.23	7.48	7.12	7.36
4855	NASDAQ	BSET	Thu, Sep 1, 2011	7.40	7.46	7.25	7.33
4854	NASDAQ	BSET	Wed, Aug 31, 2011	7.50	7.64	7.41	7.50
4853	NASDAQ	BSET	Tue, Aug 30, 2011	7.50	7.58	7.41	7.41
4852	NASDAQ	BSET	Mon, Aug 29, 2011	7.72	7.72	7.10	7.58
4851	NASDAQ	BSET	Fri, Aug 26, 2011	7.42	7.79	7.39	7.70
4850	NASDAQ	BSET	Thu, Aug 25, 2011	7.69	7.69	7.43	7.50
4849	NASDAQ	BSET	Wed, Aug 24, 2011	7.61	7.93	7.45	7.65
4848	NASDAQ	BSET	Tue, Aug 23, 2011	7.03	7.50	7.02	7.43
4847	NASDAQ	BSET	Mon, Aug 22, 2011	7.61	7.71	7.46	7.51
4846	NASDAQ	BSET	Fri, Aug 19, 2011	7.54	7.80	7.34	7.50
4845	NASDAQ	BSET	Thu, Aug 18, 2011	8.00	8.05	7.66	7.67
4844	NASDAQ	BSET	Wed, Aug 17, 2011	8.13	8.20	8.01	8.12
4843	NASDAQ	BSET	Tue, Aug 16, 2011	8.22	8.22	8.05	8.06
4842	NASDAQ	BSET	Mon, Aug 15, 2011	7.74	8.27	7.72	8.25
4841	NASDAQ	BSET	Fri, Aug 12, 2011	7.44	7.90	7.44	7.83
4840	NASDAQ	BSET	Thu, Aug 11, 2011	7.22	7.45	6.80	7.32
4839	NASDAQ	BSET	Wed, Aug 10, 2011	7.36	7.59	7.02	7.21
4838	NASDAQ	BSET	Tue, Aug 9, 2011	7.51	7.63	7.31	7.47
4837	NASDAQ	BSET	Mon, Aug 8, 2011	7.43	7.52	7.25	7.40
4836	NASDAQ	BSET	Fri, Aug 5, 2011	7.81	7.93	7.36	7.59
4835	NASDAQ	BSET	Thu, Aug 4, 2011	8.22	8.24	7.80	7.84
4834	NASDAQ	BSET	Wed, Aug 3, 2011	8.14	8.28	8.07	8.18
4833	NASDAQ	BSET	Tue, Aug 2, 2011	7.67	8.25	7.61	8.10
4832	NASDAQ	BSET	Mon, Aug 1, 2011	7.97	8.00	7.61	7.71
4831	NASDAQ	BSET	Fri, Jul 29, 2011	7.95	8.09	7.90	7.90
4830	NASDAQ	BSET	Thu, Jul 28, 2011	7.93	8.26	7.71	8.06
4829	NASDAQ	BSET	Wed, Jul 27, 2011	8.11	8.39	7.43	7.96
4828	NASDAQ	BSET	Tue, Jul 26, 2011	8.46	8.46	8.06	8.09
4827	NASDAQ	BSET	Mon, Jul 25, 2011	8.49	8.49	8.38	8.46
4826	NASDAQ	BSET	Fri, Jul 22, 2011	8.48	8.50	8.30	8.48
4825	NASDAQ	BSET	Thu, Jul 21, 2011	8.34	8.50	8.34	8.48
4824	NASDAQ	BSET	Wed, Jul 20, 2011	8.21	8.32	8.18	8.31
4823	NASDAQ	BSET	Tue, Jul 19, 2011	8.18	8.25	8.12	8.23
4822	NASDAQ	BSET	Mon, Jul 18, 2011	8.22	8.23	8.11	8.18
4821	NASDAQ	BSET	Fri, Jul 15, 2011	8.22	8.22	8.05	8.18
4820	NASDAQ	BSET	Thu, Jul 14, 2011	7.97	8.24	7.97	8.17
4819	NASDAQ	BSET	Wed, Jul 13, 2011	7.98	8.14	7.85	8.02
4818	NASDAQ	BSET	Tue, Jul 12, 2011	8.23	8.25	7.92	7.93
4817	NASDAQ	BSET	Mon, Jul 11, 2011	8.25	8.25	8.11	8.22
4816	NASDAQ	BSET	Fri, Jul 8, 2011	8.24	8.25	8.10	8.18
4815	NASDAQ	BSET	Thu, Jul 7, 2011	7.89	8.15	7.89	8.10
4814	NASDAQ	BSET	Wed, Jul 6, 2011	8.03	8.03	7.72	7.83
4813	NASDAQ	BSET	Tue, Jul 5, 2011	8.14	8.14	7.65	8.04
4812	NASDAQ	BSET	Fri, Jul 1, 2011	7.74	8.20	7.74	8.20
4811	NASDAQ	BSET	Thu, Jun 30, 2011	7.62	7.93	7.60	7.88
4810	NASDAQ	BSET	Wed, Jun 29, 2011	7.68	7.85	7.30	7.81
4809	NASDAQ	BSET	Tue, Jun 28, 2011	7.77	7.82	7.63	7.67
4808	NASDAQ	BSET	Mon, Jun 27, 2011	7.55	8.04	7.51	7.75
4807	NASDAQ	BSET	Fri, Jun 24, 2011	7.83	7.88	7.74	7.79
4806	NASDAQ	BSET	Thu, Jun 23, 2011	7.98	7.98	7.80	7.80
4805	NASDAQ	BSET	Wed, Jun 22, 2011	8.09	8.10	7.86	7.86
4804	NASDAQ	BSET	Tue, Jun 21, 2011	8.07	8.22	7.87	8.09
4803	NASDAQ	BSET	Mon, Jun 20, 2011	7.97	8.10	7.74	8.08
4802	NASDAQ	BSET	Fri, Jun 17, 2011	8.01	8.05	7.52	8.05
4801	NASDAQ	BSET	Thu, Jun 16, 2011	7.88	8.05	7.76	8.01
4800	NASDAQ	BSET	Wed, Jun 15, 2011	7.95	8.00	7.81	7.85
4799	NASDAQ	BSET	Tue, Jun 14, 2011	8.00	8.03	7.91	7.91
4798	NASDAQ	BSET	Mon, Jun 13, 2011	8.25	8.25	7.98	8.00
4797	NASDAQ	BSET	Fri, Jun 10, 2011	8.26	8.30	8.14	8.24
4796	NASDAQ	BSET	Thu, Jun 9, 2011	8.20	8.37	8.13	8.23
4795	NASDAQ	BSET	Wed, Jun 8, 2011	8.36	8.47	8.05	8.27
4794	NASDAQ	BSET	Tue, Jun 7, 2011	8.04	8.62	7.93	8.46
4793	NASDAQ	BSET	Mon, Jun 6, 2011	8.35	8.35	7.97	8.08
4792	NASDAQ	BSET	Fri, Jun 3, 2011	8.44	8.50	8.32	8.36
4791	NASDAQ	BSET	Thu, Jun 2, 2011	8.71	8.75	8.31	8.39
4790	NASDAQ	BSET	Wed, Jun 1, 2011	8.65	8.67	8.12	8.39
4789	NASDAQ	BSET	Tue, May 31, 2011	8.62	8.92	8.55	8.60
4788	NASDAQ	BSET	Fri, May 27, 2011	8.65	8.76	8.65	8.70
4787	NASDAQ	BSET	Thu, May 26, 2011	8.70	8.78	8.56	8.70
4786	NASDAQ	BSET	Wed, May 25, 2011	8.68	8.70	8.55	8.70
4785	NASDAQ	BSET	Tue, May 24, 2011	8.70	8.76	8.61	8.68
4784	NASDAQ	BSET	Mon, May 23, 2011	8.66	8.79	8.58	8.65
4783	NASDAQ	BSET	Fri, May 20, 2011	8.75	8.75	8.66	8.66
4782	NASDAQ	BSET	Thu, May 19, 2011	8.39	8.75	8.42	8.71
4781	NASDAQ	BSET	Wed, May 18, 2011	8.69	8.79	8.21	8.43
4780	NASDAQ	BSET	Tue, May 17, 2011	8.69	8.75	8.59	8.64
4779	NASDAQ	BSET	Mon, May 16, 2011	8.71	8.97	8.62	8.64
4778	NASDAQ	BSET	Fri, May 13, 2011	8.61	8.70	8.61	8.66
4777	NASDAQ	BSET	Thu, May 12, 2011	8.65	8.75	8.61	8.64
4776	NASDAQ	BSET	Wed, May 11, 2011	8.76	8.76	8.56	8.68
4775	NASDAQ	BSET	Tue, May 10, 2011	8.72	8.82	8.62	8.70
4774	NASDAQ	BSET	Mon, May 9, 2011	8.73	8.73	8.24	8.64
4773	NASDAQ	BSET	Fri, May 6, 2011	8.28	8.75	8.18	8.58
4772	NASDAQ	BSET	Thu, May 5, 2011	8.42	8.42	8.17	8.31
4771	NASDAQ	BSET	Wed, May 4, 2011	8.87	8.96	8.37	8.42
4770	NASDAQ	BSET	Tue, May 3, 2011	8.81	9.01	8.75	8.96
4769	NASDAQ	BSET	Mon, May 2, 2011	8.94	8.96	8.72	8.85
4768	NASDAQ	BSET	Fri, Apr 29, 2011	8.87	9.07	8.87	8.93
4767	NASDAQ	BSET	Thu, Apr 28, 2011	9.07	9.09	8.35	8.80
4766	NASDAQ	BSET	Wed, Apr 27, 2011	9.01	9.10	8.96	9.06
4765	NASDAQ	BSET	Tue, Apr 26, 2011	8.90	9.07	8.90	8.96
4764	NASDAQ	BSET	Mon, Apr 25, 2011	8.69	8.93	8.48	8.76
4763	NASDAQ	BSET	Thu, Apr 21, 2011	8.21	8.28	7.98	8.25
4762	NASDAQ	BSET	Wed, Apr 20, 2011	8.19	8.22	8.07	8.21
4761	NASDAQ	BSET	Tue, Apr 19, 2011	8.13	8.19	8.10	8.12
4760	NASDAQ	BSET	Mon, Apr 18, 2011	8.25	8.25	8.10	8.10
4759	NASDAQ	BSET	Fri, Apr 15, 2011	8.17	8.19	7.91	8.18
4758	NASDAQ	BSET	Thu, Apr 14, 2011	8.03	8.10	7.97	8.09
4757	NASDAQ	BSET	Wed, Apr 13, 2011	7.72	8.10	7.52	8.08
4756	NASDAQ	BSET	Tue, Apr 12, 2011	7.70	8.09	7.70	8.09
4755	NASDAQ	BSET	Mon, Apr 11, 2011	7.87	7.87	7.70	7.78
4754	NASDAQ	BSET	Fri, Apr 8, 2011	8.09	8.09	7.78	7.86
4753	NASDAQ	BSET	Thu, Apr 7, 2011	7.74	7.87	7.70	7.85
4752	NASDAQ	BSET	Wed, Apr 6, 2011	7.71	7.89	7.51	7.68
4751	NASDAQ	BSET	Tue, Apr 5, 2011	7.79	7.88	7.55	7.66
4750	NASDAQ	BSET	Mon, Apr 4, 2011	7.76	7.89	7.60	7.77
4749	NASDAQ	BSET	Fri, Apr 1, 2011	7.86	7.99	7.73	7.79
4748	NASDAQ	BSET	Thu, Mar 31, 2011	8.28	8.30	7.63	7.81
4747	NASDAQ	BSET	Wed, Mar 30, 2011	7.99	8.07	7.85	7.97
4746	NASDAQ	BSET	Tue, Mar 29, 2011	8.21	8.25	7.87	8.04
4745	NASDAQ	BSET	Mon, Mar 28, 2011	8.00	8.30	7.94	8.17
4744	NASDAQ	BSET	Fri, Mar 25, 2011	7.88	7.98	7.84	7.89
4743	NASDAQ	BSET	Thu, Mar 24, 2011	7.95	8.06	7.78	7.84
4742	NASDAQ	BSET	Wed, Mar 23, 2011	7.97	7.97	7.78	7.78
4741	NASDAQ	BSET	Tue, Mar 22, 2011	8.02	8.14	7.95	8.10
4740	NASDAQ	BSET	Mon, Mar 21, 2011	8.18	8.19	7.97	7.97
4739	NASDAQ	BSET	Fri, Mar 18, 2011	7.82	8.08	7.82	8.08
4738	NASDAQ	BSET	Thu, Mar 17, 2011	7.82	8.07	7.81	7.92
4737	NASDAQ	BSET	Wed, Mar 16, 2011	7.81	8.26	7.81	7.82
4736	NASDAQ	BSET	Tue, Mar 15, 2011	7.85	8.37	7.80	7.81
4735	NASDAQ	BSET	Mon, Mar 14, 2011	8.21	8.38	7.96	8.18
4734	NASDAQ	BSET	Fri, Mar 11, 2011	8.39	8.39	8.25	8.29
4733	NASDAQ	BSET	Thu, Mar 10, 2011	8.19	8.34	8.10	8.34
4732	NASDAQ	BSET	Wed, Mar 9, 2011	8.14	8.37	8.14	8.23
4731	NASDAQ	BSET	Tue, Mar 8, 2011	8.16	8.29	8.10	8.14
4730	NASDAQ	BSET	Mon, Mar 7, 2011	7.72	8.15	7.72	8.15
4729	NASDAQ	BSET	Fri, Mar 4, 2011	7.87	7.88	7.77	7.88
4728	NASDAQ	BSET	Thu, Mar 3, 2011	7.71	7.96	7.71	7.77
4727	NASDAQ	BSET	Wed, Mar 2, 2011	7.77	7.77	7.47	7.65
4726	NASDAQ	BSET	Tue, Mar 1, 2011	7.75	7.97	7.53	7.70
4725	NASDAQ	BSET	Mon, Feb 28, 2011	6.76	6.87	6.75	6.79
4724	NASDAQ	BSET	Fri, Feb 25, 2011	6.71	6.91	6.59	6.75
4723	NASDAQ	BSET	Thu, Feb 24, 2011	6.92	6.93	6.53	6.71
4722	NASDAQ	BSET	Wed, Feb 23, 2011	7.23	7.31	6.83	6.96
4721	NASDAQ	BSET	Tue, Feb 22, 2011	7.22	7.44	7.18	7.38
4720	NASDAQ	BSET	Fri, Feb 18, 2011	7.25	7.39	7.20	7.29
4719	NASDAQ	BSET	Thu, Feb 17, 2011	7.16	7.73	7.16	7.25
4718	NASDAQ	BSET	Wed, Feb 16, 2011	6.91	7.31	6.83	7.07
4717	NASDAQ	BSET	Tue, Feb 15, 2011	7.07	7.19	6.83	6.86
4716	NASDAQ	BSET	Mon, Feb 14, 2011	7.42	7.42	7.07	7.11
4715	NASDAQ	BSET	Fri, Feb 11, 2011	7.39	7.50	7.27	7.31
4714	NASDAQ	BSET	Thu, Feb 10, 2011	7.71	7.76	7.54	7.54
4713	NASDAQ	BSET	Wed, Feb 9, 2011	7.72	7.76	7.60	7.74
4712	NASDAQ	BSET	Tue, Feb 8, 2011	7.80	7.82	7.59	7.73
4711	NASDAQ	BSET	Mon, Feb 7, 2011	7.76	7.82	7.71	7.80
4710	NASDAQ	BSET	Fri, Feb 4, 2011	7.61	7.73	7.61	7.67
4709	NASDAQ	BSET	Thu, Feb 3, 2011	7.65	7.71	7.47	7.54
4708	NASDAQ	BSET	Wed, Feb 2, 2011	7.25	7.88	7.22	7.29
4707	NASDAQ	BSET	Tue, Feb 1, 2011	6.97	7.24	6.82	7.22
4706	NASDAQ	BSET	Mon, Jan 31, 2011	6.61	7.20	6.50	6.97
4705	NASDAQ	BSET	Fri, Jan 28, 2011	5.97	6.73	5.86	6.62
4704	NASDAQ	BSET	Thu, Jan 27, 2011	5.00	6.51	4.99	6.42
4703	NASDAQ	BSET	Wed, Jan 26, 2011	4.49	4.59	4.43	4.55
4702	NASDAQ	BSET	Tue, Jan 25, 2011	4.43	4.61	4.40	4.45
4701	NASDAQ	BSET	Mon, Jan 24, 2011	4.25	4.39	4.25	4.35
4700	NASDAQ	BSET	Fri, Jan 21, 2011	4.31	4.31	4.25	4.25
4699	NASDAQ	BSET	Thu, Jan 20, 2011	4.36	4.38	4.24	4.34
4698	NASDAQ	BSET	Wed, Jan 19, 2011	4.35	4.35	4.28	4.30
4697	NASDAQ	BSET	Tue, Jan 18, 2011	4.34	4.50	4.32	4.35
4696	NASDAQ	BSET	Fri, Jan 14, 2011	4.35	4.38	4.20	4.30
4695	NASDAQ	BSET	Thu, Jan 13, 2011	4.40	4.40	4.37	4.37
4694	NASDAQ	BSET	Wed, Jan 12, 2011	4.32	4.42	4.20	4.42
4693	NASDAQ	BSET	Tue, Jan 11, 2011	4.25	4.25	4.22	4.25
4692	NASDAQ	BSET	Mon, Jan 10, 2011	4.23	4.29	4.22	4.22
4691	NASDAQ	BSET	Fri, Jan 7, 2011	4.27	4.27	4.23	4.25
4690	NASDAQ	BSET	Thu, Jan 6, 2011	4.26	4.26	4.23	4.23
4689	NASDAQ	BSET	Wed, Jan 5, 2011	4.25	4.30	4.23	4.27
4688	NASDAQ	BSET	Tue, Jan 4, 2011	4.25	4.28	4.24	4.25
4687	NASDAQ	BSET	Mon, Jan 3, 2011	4.41	4.43	4.24	4.25
4686	NASDAQ	BSET	Fri, Dec 31, 2010	4.12	4.25	4.08	4.20
4685	NASDAQ	BSET	Thu, Dec 30, 2010	4.19	4.43	4.10	4.17
4684	NASDAQ	BSET	Wed, Dec 29, 2010	4.11	4.20	4.07	4.20
4683	NASDAQ	BSET	Tue, Dec 28, 2010	4.01	4.06	4.01	4.06
4682	NASDAQ	BSET	Mon, Dec 27, 2010	4.02	4.13	4.01	4.05
4681	NASDAQ	BSET	Thu, Dec 23, 2010	4.20	4.20	4.08	4.12
4680	NASDAQ	BSET	Wed, Dec 22, 2010	4.11	4.15	4.10	4.15
4679	NASDAQ	BSET	Tue, Dec 21, 2010	4.09	4.19	4.09	4.16
4678	NASDAQ	BSET	Mon, Dec 20, 2010	4.15	4.20	4.10	4.10
4677	NASDAQ	BSET	Fri, Dec 17, 2010	4.13	4.23	4.11	4.23
4676	NASDAQ	BSET	Thu, Dec 16, 2010	4.25	4.26	4.15	4.16
4675	NASDAQ	BSET	Wed, Dec 15, 2010	4.11	4.23	4.11	4.18
4674	NASDAQ	BSET	Tue, Dec 14, 2010	4.12	4.14	4.10	4.13
4673	NASDAQ	BSET	Mon, Dec 13, 2010	4.14	4.19	4.10	4.15
4672	NASDAQ	BSET	Fri, Dec 10, 2010	4.14	4.16	4.11	4.14
4671	NASDAQ	BSET	Thu, Dec 9, 2010	4.25	4.25	4.09	4.12
4670	NASDAQ	BSET	Wed, Dec 8, 2010	4.21	4.25	4.21	4.24
4669	NASDAQ	BSET	Tue, Dec 7, 2010	4.17	4.32	4.16	4.16
4668	NASDAQ	BSET	Mon, Dec 6, 2010	3.93	4.24	3.93	4.17
4667	NASDAQ	BSET	Fri, Dec 3, 2010	3.91	4.04	3.91	3.99
4666	NASDAQ	BSET	Thu, Dec 2, 2010	4.05	4.05	3.93	3.98
4665	NASDAQ	BSET	Wed, Dec 1, 2010	4.15	4.15	3.97	4.01
4664	NASDAQ	BSET	Tue, Nov 30, 2010	4.12	4.12	4.02	4.12
4663	NASDAQ	BSET	Mon, Nov 29, 2010	4.13	4.35	4.07	4.12
4662	NASDAQ	BSET	Fri, Nov 26, 2010	4.12	4.12	4.05	4.09
4661	NASDAQ	BSET	Wed, Nov 24, 2010	3.89	4.27	3.84	4.11
4660	NASDAQ	BSET	Tue, Nov 23, 2010	3.90	3.99	3.69	3.87
4659	NASDAQ	BSET	Mon, Nov 22, 2010	4.04	4.10	3.89	3.89
4658	NASDAQ	BSET	Fri, Nov 19, 2010	4.16	4.19	4.04	4.08
4657	NASDAQ	BSET	Thu, Nov 18, 2010	4.35	4.36	4.14	4.20
4656	NASDAQ	BSET	Wed, Nov 17, 2010	4.31	4.36	4.21	4.30
4655	NASDAQ	BSET	Tue, Nov 16, 2010	4.38	4.38	4.30	4.34
4654	NASDAQ	BSET	Mon, Nov 15, 2010	4.41	4.42	4.35	4.36
4653	NASDAQ	BSET	Fri, Nov 12, 2010	4.45	4.45	4.35	4.43
4652	NASDAQ	BSET	Thu, Nov 11, 2010	4.44	4.45	4.40	4.40
4651	NASDAQ	BSET	Wed, Nov 10, 2010	4.56	4.59	4.34	4.34
4650	NASDAQ	BSET	Tue, Nov 9, 2010	4.61	4.71	4.56	4.60
4649	NASDAQ	BSET	Mon, Nov 8, 2010	4.62	4.69	4.60	4.62
4648	NASDAQ	BSET	Fri, Nov 5, 2010	4.65	4.73	4.61	4.63
4647	NASDAQ	BSET	Thu, Nov 4, 2010	4.58	4.67	4.57	4.64
4646	NASDAQ	BSET	Wed, Nov 3, 2010	4.58	4.58	4.48	4.52
4645	NASDAQ	BSET	Tue, Nov 2, 2010	4.57	4.65	4.57	4.58
4644	NASDAQ	BSET	Mon, Nov 1, 2010	4.66	4.66	4.57	4.58
4643	NASDAQ	BSET	Fri, Oct 29, 2010	4.69	4.74	4.60	4.74
4642	NASDAQ	BSET	Thu, Oct 28, 2010	4.67	4.69	4.56	4.62
4641	NASDAQ	BSET	Wed, Oct 27, 2010	4.78	4.78	4.42	4.62
4640	NASDAQ	BSET	Tue, Oct 26, 2010	4.75	4.75	4.61	4.72
4639	NASDAQ	BSET	Mon, Oct 25, 2010	4.89	4.89	4.62	4.80
4638	NASDAQ	BSET	Fri, Oct 22, 2010	4.90	4.91	4.82	4.82
4637	NASDAQ	BSET	Thu, Oct 21, 2010	4.90	4.95	4.88	4.95
4636	NASDAQ	BSET	Wed, Oct 20, 2010	4.93	5.00	4.85	4.92
4635	NASDAQ	BSET	Mon, Oct 18, 2010	4.89	5.00	4.83	5.00
4634	NASDAQ	BSET	Fri, Oct 15, 2010	5.01	5.01	4.88	4.91
4633	NASDAQ	BSET	Thu, Oct 14, 2010	4.85	5.00	4.79	5.00
4632	NASDAQ	BSET	Wed, Oct 13, 2010	5.01	5.01	4.81	4.81
4631	NASDAQ	BSET	Tue, Oct 12, 2010	4.96	5.00	4.95	4.99
4630	NASDAQ	BSET	Mon, Oct 11, 2010	5.06	5.06	4.93	4.93
4629	NASDAQ	BSET	Fri, Oct 8, 2010	4.92	5.10	4.85	5.10
4628	NASDAQ	BSET	Thu, Oct 7, 2010	4.96	5.01	4.95	4.99
4627	NASDAQ	BSET	Wed, Oct 6, 2010	5.05	5.05	4.95	4.99
4626	NASDAQ	BSET	Tue, Oct 5, 2010	5.01	5.08	4.89	5.00
4625	NASDAQ	BSET	Mon, Oct 4, 2010	4.85	5.01	4.85	4.87
4624	NASDAQ	BSET	Fri, Oct 1, 2010	5.00	5.00	4.95	4.95
4623	NASDAQ	BSET	Thu, Sep 30, 2010	4.98	5.00	4.93	4.93
4622	NASDAQ	BSET	Wed, Sep 29, 2010	4.90	5.04	4.90	5.01
4621	NASDAQ	BSET	Tue, Sep 28, 2010	4.92	4.94	4.83	4.90
4620	NASDAQ	BSET	Mon, Sep 27, 2010	4.85	4.93	4.85	4.88
4619	NASDAQ	BSET	Fri, Sep 24, 2010	4.74	4.92	4.70	4.85
4618	NASDAQ	BSET	Thu, Sep 23, 2010	4.85	4.85	4.57	4.74
4617	NASDAQ	BSET	Wed, Sep 22, 2010	4.80	4.90	4.71	4.86
4616	NASDAQ	BSET	Tue, Sep 21, 2010	4.85	4.97	4.70	4.75
4615	NASDAQ	BSET	Mon, Sep 20, 2010	4.85	4.95	4.85	4.90
4614	NASDAQ	BSET	Fri, Sep 17, 2010	4.90	4.90	4.80	4.89
4613	NASDAQ	BSET	Thu, Sep 16, 2010	4.80	4.97	4.80	4.86
4612	NASDAQ	BSET	Wed, Sep 15, 2010	4.91	4.95	4.71	4.71
4611	NASDAQ	BSET	Tue, Sep 14, 2010	4.89	4.96	4.89	4.96
4610	NASDAQ	BSET	Mon, Sep 13, 2010	4.82	4.95	4.80	4.92
4609	NASDAQ	BSET	Fri, Sep 10, 2010	4.91	4.95	4.80	4.86
4608	NASDAQ	BSET	Thu, Sep 9, 2010	4.66	4.95	4.65	4.95
4607	NASDAQ	BSET	Wed, Sep 8, 2010	4.68	4.83	4.68	4.74
4606	NASDAQ	BSET	Tue, Sep 7, 2010	4.77	4.77	4.61	4.70
4605	NASDAQ	BSET	Fri, Sep 3, 2010	4.77	4.94	4.70	4.82
4604	NASDAQ	BSET	Thu, Sep 2, 2010	4.52	4.66	4.52	4.66
4603	NASDAQ	BSET	Wed, Sep 1, 2010	4.68	4.80	4.50	4.50
4602	NASDAQ	BSET	Tue, Aug 31, 2010	4.68	4.74	4.65	4.74
4601	NASDAQ	BSET	Mon, Aug 30, 2010	4.65	4.74	4.65	4.70
4600	NASDAQ	BSET	Fri, Aug 27, 2010	4.72	4.77	4.67	4.67
4599	NASDAQ	BSET	Thu, Aug 26, 2010	4.76	4.77	4.65	4.77
4598	NASDAQ	BSET	Wed, Aug 25, 2010	4.81	4.81	4.66	4.75
4597	NASDAQ	BSET	Tue, Aug 24, 2010	4.76	4.86	4.71	4.80
4596	NASDAQ	BSET	Mon, Aug 23, 2010	4.88	4.88	4.71	4.71
4595	NASDAQ	BSET	Fri, Aug 20, 2010	4.87	4.91	4.81	4.88
4594	NASDAQ	BSET	Thu, Aug 19, 2010	4.81	4.91	4.81	4.91
4593	NASDAQ	BSET	Wed, Aug 18, 2010	4.77	4.94	4.75	4.86
4592	NASDAQ	BSET	Tue, Aug 17, 2010	4.91	4.98	4.77	4.77
4591	NASDAQ	BSET	Mon, Aug 16, 2010	4.96	4.96	4.75	4.90
4590	NASDAQ	BSET	Fri, Aug 13, 2010	4.99	5.00	4.96	4.96
4589	NASDAQ	BSET	Thu, Aug 12, 2010	4.88	5.00	4.88	5.00
4588	NASDAQ	BSET	Wed, Aug 11, 2010	4.96	4.99	4.96	4.98
4587	NASDAQ	BSET	Tue, Aug 10, 2010	4.89	4.97	4.89	4.97
4586	NASDAQ	BSET	Mon, Aug 9, 2010	4.90	4.97	4.90	4.97
4585	NASDAQ	BSET	Fri, Aug 6, 2010	4.95	4.97	4.75	4.93
4584	NASDAQ	BSET	Thu, Aug 5, 2010	4.88	4.97	4.86	4.96
4583	NASDAQ	BSET	Wed, Aug 4, 2010	4.92	4.97	4.85	4.85
4582	NASDAQ	BSET	Tue, Aug 3, 2010	4.95	4.95	4.72	4.86
4581	NASDAQ	BSET	Mon, Aug 2, 2010	4.86	4.95	4.86	4.95
4580	NASDAQ	BSET	Fri, Jul 30, 2010	4.80	4.85	4.75	4.81
4579	NASDAQ	BSET	Thu, Jul 29, 2010	4.71	4.78	4.68	4.76
4578	NASDAQ	BSET	Wed, Jul 28, 2010	4.61	4.72	4.61	4.69
4577	NASDAQ	BSET	Tue, Jul 27, 2010	4.55	4.61	4.51	4.57
4576	NASDAQ	BSET	Mon, Jul 26, 2010	4.35	4.56	4.35	4.54
4575	NASDAQ	BSET	Fri, Jul 23, 2010	4.47	4.54	4.47	4.52
4574	NASDAQ	BSET	Thu, Jul 22, 2010	4.47	4.54	4.47	4.47
4573	NASDAQ	BSET	Wed, Jul 21, 2010	4.46	4.59	4.33	4.47
4572	NASDAQ	BSET	Tue, Jul 20, 2010	4.42	4.53	4.15	4.53
4571	NASDAQ	BSET	Mon, Jul 19, 2010	4.48	4.65	4.40	4.49
4570	NASDAQ	BSET	Fri, Jul 16, 2010	4.57	4.63	4.46	4.46
4569	NASDAQ	BSET	Thu, Jul 15, 2010	4.39	4.54	4.39	4.50
4568	NASDAQ	BSET	Wed, Jul 14, 2010	4.36	4.39	4.25	4.38
4567	NASDAQ	BSET	Tue, Jul 13, 2010	4.73	4.77	3.98	4.34
4566	NASDAQ	BSET	Mon, Jul 12, 2010	4.59	4.75	4.59	4.69
4565	NASDAQ	BSET	Fri, Jul 9, 2010	3.96	4.74	3.96	4.54
4564	NASDAQ	BSET	Thu, Jul 8, 2010	4.03	4.08	3.77	3.77
4563	NASDAQ	BSET	Wed, Jul 7, 2010	3.97	4.07	3.92	4.05
4562	NASDAQ	BSET	Tue, Jul 6, 2010	4.07	4.07	3.85	3.91
4561	NASDAQ	BSET	Fri, Jul 2, 2010	3.83	4.13	3.83	4.00
4560	NASDAQ	BSET	Thu, Jul 1, 2010	4.26	4.49	4.04	4.09
4559	NASDAQ	BSET	Wed, Jun 30, 2010	4.27	4.53	4.23	4.28
4558	NASDAQ	BSET	Tue, Jun 29, 2010	4.52	4.55	4.32	4.35
4557	NASDAQ	BSET	Mon, Jun 28, 2010	4.67	4.70	4.50	4.56
4556	NASDAQ	BSET	Fri, Jun 25, 2010	4.83	5.20	4.65	4.65
4555	NASDAQ	BSET	Thu, Jun 24, 2010	4.84	4.89	4.70	4.78
4554	NASDAQ	BSET	Wed, Jun 23, 2010	5.02	5.20	4.64	4.80
4553	NASDAQ	BSET	Tue, Jun 22, 2010	5.08	5.10	5.00	5.00
4552	NASDAQ	BSET	Mon, Jun 21, 2010	5.10	5.25	5.08	5.14
4551	NASDAQ	BSET	Fri, Jun 18, 2010	5.11	5.29	5.09	5.23
4550	NASDAQ	BSET	Thu, Jun 17, 2010	5.47	5.48	5.10	5.28
4549	NASDAQ	BSET	Wed, Jun 16, 2010	5.14	5.26	5.14	5.21
4548	NASDAQ	BSET	Tue, Jun 15, 2010	5.14	5.58	5.07	5.48
4547	NASDAQ	BSET	Mon, Jun 14, 2010	5.31	5.31	5.14	5.14
4546	NASDAQ	BSET	Fri, Jun 11, 2010	5.17	5.45	5.17	5.33
4545	NASDAQ	BSET	Thu, Jun 10, 2010	5.25	5.30	5.12	5.19
4544	NASDAQ	BSET	Wed, Jun 9, 2010	5.11	5.25	5.10	5.17
4543	NASDAQ	BSET	Tue, Jun 8, 2010	5.21	5.35	5.09	5.11
4542	NASDAQ	BSET	Mon, Jun 7, 2010	5.47	5.47	5.28	5.29
4541	NASDAQ	BSET	Fri, Jun 4, 2010	5.45	5.60	5.20	5.47
4540	NASDAQ	BSET	Thu, Jun 3, 2010	5.65	5.73	5.47	5.50
4539	NASDAQ	BSET	Wed, Jun 2, 2010	5.50	5.75	5.39	5.70
4538	NASDAQ	BSET	Tue, Jun 1, 2010	5.36	5.91	5.00	5.64
4537	NASDAQ	BSET	Fri, May 28, 2010	5.23	5.95	5.11	5.33
4536	NASDAQ	BSET	Thu, May 27, 2010	5.12	5.35	5.11	5.32
4535	NASDAQ	BSET	Wed, May 26, 2010	5.24	5.49	5.11	5.18
4534	NASDAQ	BSET	Tue, May 25, 2010	5.14	5.32	5.05	5.18
4533	NASDAQ	BSET	Mon, May 24, 2010	5.19	5.35	5.08	5.24
4532	NASDAQ	BSET	Fri, May 21, 2010	5.03	5.24	4.90	5.08
4531	NASDAQ	BSET	Thu, May 20, 2010	5.52	5.58	5.10	5.18
4530	NASDAQ	BSET	Wed, May 19, 2010	5.49	5.71	5.27	5.67
4529	NASDAQ	BSET	Tue, May 18, 2010	5.43	5.58	5.28	5.41
4528	NASDAQ	BSET	Mon, May 17, 2010	5.61	5.74	5.35	5.56
4527	NASDAQ	BSET	Fri, May 14, 2010	5.71	5.71	5.46	5.59
4526	NASDAQ	BSET	Thu, May 13, 2010	5.72	5.92	5.72	5.80
4525	NASDAQ	BSET	Wed, May 12, 2010	5.79	5.88	5.69	5.80
4524	NASDAQ	BSET	Tue, May 11, 2010	5.18	5.80	5.07	5.77
4523	NASDAQ	BSET	Mon, May 10, 2010	5.10	5.31	5.10	5.20
4522	NASDAQ	BSET	Fri, May 7, 2010	5.28	5.43	5.00	5.03
4521	NASDAQ	BSET	Thu, May 6, 2010	5.60	5.80	4.69	5.34
4520	NASDAQ	BSET	Wed, May 5, 2010	5.78	5.90	5.52	5.56
4519	NASDAQ	BSET	Tue, May 4, 2010	5.79	5.85	5.68	5.81
4518	NASDAQ	BSET	Mon, May 3, 2010	5.99	6.06	5.86	5.90
4517	NASDAQ	BSET	Fri, Apr 30, 2010	6.07	6.11	5.93	5.99
4516	NASDAQ	BSET	Thu, Apr 29, 2010	6.03	6.06	5.98	6.06
4515	NASDAQ	BSET	Wed, Apr 28, 2010	6.03	6.04	5.96	6.03
4514	NASDAQ	BSET	Tue, Apr 27, 2010	5.92	5.97	5.90	5.97
4513	NASDAQ	BSET	Mon, Apr 26, 2010	5.85	6.05	5.81	5.81
4512	NASDAQ	BSET	Fri, Apr 23, 2010	5.86	5.98	5.79	5.86
4511	NASDAQ	BSET	Thu, Apr 22, 2010	5.77	5.99	5.71	5.97
4510	NASDAQ	BSET	Wed, Apr 21, 2010	6.07	6.08	5.61	5.89
4509	NASDAQ	BSET	Tue, Apr 20, 2010	5.83	6.00	5.77	5.89
4508	NASDAQ	BSET	Mon, Apr 19, 2010	6.04	6.12	5.73	5.90
4507	NASDAQ	BSET	Fri, Apr 16, 2010	6.00	6.16	5.94	6.14
4506	NASDAQ	BSET	Thu, Apr 15, 2010	6.01	6.17	6.01	6.11
4505	NASDAQ	BSET	Wed, Apr 14, 2010	6.11	6.20	5.98	6.08
4504	NASDAQ	BSET	Tue, Apr 13, 2010	6.00	6.20	6.00	6.12
4503	NASDAQ	BSET	Mon, Apr 12, 2010	6.03	6.19	5.97	6.10
4502	NASDAQ	BSET	Fri, Apr 9, 2010	6.19	6.19	5.85	6.10
4501	NASDAQ	BSET	Thu, Apr 8, 2010	6.17	6.25	6.12	6.20
4500	NASDAQ	BSET	Wed, Apr 7, 2010	6.15	6.19	6.02	6.14
4499	NASDAQ	BSET	Tue, Apr 6, 2010	6.11	6.22	5.91	6.13
4498	NASDAQ	BSET	Mon, Apr 5, 2010	5.98	6.15	5.93	6.08
4497	NASDAQ	BSET	Thu, Apr 1, 2010	5.62	5.98	5.60	5.98
4496	NASDAQ	BSET	Wed, Mar 31, 2010	5.76	5.88	5.64	5.64
4495	NASDAQ	BSET	Tue, Mar 30, 2010	5.66	5.92	5.62	5.74
4494	NASDAQ	BSET	Mon, Mar 29, 2010	5.75	5.85	5.62	5.74
4493	NASDAQ	BSET	Fri, Mar 26, 2010	5.53	5.84	5.53	5.60
4492	NASDAQ	BSET	Thu, Mar 25, 2010	5.46	5.66	5.21	5.58
4491	NASDAQ	BSET	Wed, Mar 24, 2010	5.38	5.58	5.36	5.47
4490	NASDAQ	BSET	Tue, Mar 23, 2010	4.98	5.31	4.98	5.28
4489	NASDAQ	BSET	Mon, Mar 22, 2010	5.04	5.10	4.90	5.02
4488	NASDAQ	BSET	Fri, Mar 19, 2010	6.14	6.14	4.59	5.00
4487	NASDAQ	BSET	Thu, Mar 18, 2010	6.21	6.22	5.80	6.16
4486	NASDAQ	BSET	Wed, Mar 17, 2010	6.14	6.24	6.00	6.15
4485	NASDAQ	BSET	Tue, Mar 16, 2010	5.80	6.30	5.80	6.14
4484	NASDAQ	BSET	Mon, Mar 15, 2010	5.40	5.80	5.33	5.80
4483	NASDAQ	BSET	Fri, Mar 12, 2010	5.18	5.40	5.18	5.40
4482	NASDAQ	BSET	Thu, Mar 11, 2010	5.05	5.20	5.05	5.11
4481	NASDAQ	BSET	Wed, Mar 10, 2010	4.93	5.10	4.86	5.10
4480	NASDAQ	BSET	Tue, Mar 9, 2010	4.98	5.00	4.84	4.89
4479	NASDAQ	BSET	Mon, Mar 8, 2010	4.81	4.99	4.81	4.99
4478	NASDAQ	BSET	Fri, Mar 5, 2010	4.80	4.88	4.71	4.80
4477	NASDAQ	BSET	Thu, Mar 4, 2010	4.60	4.80	4.60	4.80
4476	NASDAQ	BSET	Wed, Mar 3, 2010	4.45	4.65	4.45	4.58
4475	NASDAQ	BSET	Tue, Mar 2, 2010	4.49	4.50	4.41	4.42
4474	NASDAQ	BSET	Mon, Mar 1, 2010	4.23	4.54	4.23	4.54
4473	NASDAQ	BSET	Fri, Feb 26, 2010	4.49	4.52	4.10	4.10
4472	NASDAQ	BSET	Thu, Feb 25, 2010	4.16	4.54	4.16	4.49
4471	NASDAQ	BSET	Wed, Feb 24, 2010	4.51	4.51	4.16	4.16
4470	NASDAQ	BSET	Tue, Feb 23, 2010	4.13	4.53	4.13	4.53
4469	NASDAQ	BSET	Mon, Feb 22, 2010	4.44	4.55	4.14	4.33
4468	NASDAQ	BSET	Fri, Feb 19, 2010	4.46	4.46	4.27	4.40
4467	NASDAQ	BSET	Thu, Feb 18, 2010	4.44	4.54	4.44	4.50
4466	NASDAQ	BSET	Wed, Feb 17, 2010	4.39	4.50	4.31	4.46
4465	NASDAQ	BSET	Tue, Feb 16, 2010	4.49	4.50	4.41	4.43
4464	NASDAQ	BSET	Fri, Feb 12, 2010	4.49	4.52	4.29	4.52
4463	NASDAQ	BSET	Thu, Feb 11, 2010	3.99	4.55	3.89	4.51
4462	NASDAQ	BSET	Wed, Feb 10, 2010	4.41	4.45	4.21	4.25
4461	NASDAQ	BSET	Tue, Feb 9, 2010	4.23	4.55	3.97	4.49
4460	NASDAQ	BSET	Mon, Feb 8, 2010	4.31	4.49	4.12	4.15
4459	NASDAQ	BSET	Fri, Feb 5, 2010	4.20	4.35	4.20	4.23
4458	NASDAQ	BSET	Thu, Feb 4, 2010	4.31	4.34	4.27	4.30
4457	NASDAQ	BSET	Wed, Feb 3, 2010	4.30	4.36	4.28	4.33
4456	NASDAQ	BSET	Tue, Feb 2, 2010	4.24	4.40	4.24	4.33
4455	NASDAQ	BSET	Mon, Feb 1, 2010	4.36	4.42	4.15	4.27
4454	NASDAQ	BSET	Fri, Jan 29, 2010	4.40	4.50	4.31	4.36
4453	NASDAQ	BSET	Thu, Jan 28, 2010	4.09	4.45	4.09	4.39
4452	NASDAQ	BSET	Wed, Jan 27, 2010	3.98	4.11	3.89	4.11
4451	NASDAQ	BSET	Tue, Jan 26, 2010	4.15	4.15	3.75	3.90
4450	NASDAQ	BSET	Mon, Jan 25, 2010	4.20	4.42	4.12	4.25
4449	NASDAQ	BSET	Fri, Jan 22, 2010	3.72	4.10	3.44	4.08
4448	NASDAQ	BSET	Thu, Jan 21, 2010	3.69	3.77	3.56	3.71
4447	NASDAQ	BSET	Wed, Jan 20, 2010	3.95	3.95	3.65	3.70
4446	NASDAQ	BSET	Tue, Jan 19, 2010	4.13	4.13	3.81	3.94
4445	NASDAQ	BSET	Fri, Jan 15, 2010	4.15	4.20	3.60	4.20
4444	NASDAQ	BSET	Thu, Jan 14, 2010	3.34	3.68	3.33	3.62
4443	NASDAQ	BSET	Wed, Jan 13, 2010	3.37	3.47	3.30	3.39
4442	NASDAQ	BSET	Tue, Jan 12, 2010	3.38	3.43	3.38	3.40
4441	NASDAQ	BSET	Mon, Jan 11, 2010	3.42	3.49	3.34	3.41
4440	NASDAQ	BSET	Fri, Jan 8, 2010	3.43	3.43	3.40	3.40
4439	NASDAQ	BSET	Thu, Jan 7, 2010	3.59	3.59	3.35	3.48
4438	NASDAQ	BSET	Wed, Jan 6, 2010	3.51	3.65	3.36	3.60
4437	NASDAQ	BSET	Tue, Jan 5, 2010	3.45	3.64	3.45	3.50
4436	NASDAQ	BSET	Mon, Jan 4, 2010	3.46	3.60	3.35	3.47
4435	NASDAQ	BSET	Thu, Dec 31, 2009	3.33	3.52	3.31	3.48
4434	NASDAQ	BSET	Wed, Dec 30, 2009	3.44	3.52	3.27	3.27
4433	NASDAQ	BSET	Tue, Dec 29, 2009	3.34	3.60	3.30	3.53
4432	NASDAQ	BSET	Mon, Dec 28, 2009	3.48	3.52	3.31	3.32
4431	NASDAQ	BSET	Thu, Dec 24, 2009	3.50	3.55	3.50	3.50
4430	NASDAQ	BSET	Wed, Dec 23, 2009	3.59	3.64	3.40	3.64
4429	NASDAQ	BSET	Tue, Dec 22, 2009	3.45	3.61	3.37	3.59
4428	NASDAQ	BSET	Mon, Dec 21, 2009	3.38	3.48	3.25	3.46
4427	NASDAQ	BSET	Fri, Dec 18, 2009	3.51	3.82	3.36	3.37
4426	NASDAQ	BSET	Thu, Dec 17, 2009	3.63	3.81	3.44	3.51
4425	NASDAQ	BSET	Wed, Dec 16, 2009	3.72	3.95	3.36	3.67
4424	NASDAQ	BSET	Tue, Dec 15, 2009	3.38	3.75	3.36	3.75
4423	NASDAQ	BSET	Mon, Dec 14, 2009	3.54	3.54	3.37	3.37
4422	NASDAQ	BSET	Fri, Dec 11, 2009	3.49	3.55	3.41	3.53
4421	NASDAQ	BSET	Thu, Dec 10, 2009	3.44	3.55	3.44	3.52
4420	NASDAQ	BSET	Wed, Dec 9, 2009	3.40	3.54	3.36	3.54
4419	NASDAQ	BSET	Tue, Dec 8, 2009	3.52	3.53	3.37	3.37
4418	NASDAQ	BSET	Mon, Dec 7, 2009	3.70	3.89	3.47	3.60
4417	NASDAQ	BSET	Fri, Dec 4, 2009	3.65	3.69	3.41	3.69
4416	NASDAQ	BSET	Thu, Dec 3, 2009	3.65	3.70	3.51	3.60
4415	NASDAQ	BSET	Wed, Dec 2, 2009	3.71	3.79	3.56	3.63
4414	NASDAQ	BSET	Tue, Dec 1, 2009	3.72	3.75	3.59	3.72
4413	NASDAQ	BSET	Mon, Nov 30, 2009	3.49	3.69	3.48	3.69
4412	NASDAQ	BSET	Fri, Nov 27, 2009	3.50	3.57	3.45	3.47
4411	NASDAQ	BSET	Wed, Nov 25, 2009	3.70	3.75	3.55	3.64
4410	NASDAQ	BSET	Tue, Nov 24, 2009	3.52	3.76	3.48	3.76
4409	NASDAQ	BSET	Mon, Nov 23, 2009	3.50	3.69	3.42	3.48
4408	NASDAQ	BSET	Fri, Nov 20, 2009	3.62	3.62	3.41	3.41
4407	NASDAQ	BSET	Thu, Nov 19, 2009	3.94	4.00	3.65	3.65
4406	NASDAQ	BSET	Wed, Nov 18, 2009	3.43	3.98	3.43	3.97
4405	NASDAQ	BSET	Tue, Nov 17, 2009	3.67	3.68	3.37	3.43
4404	NASDAQ	BSET	Mon, Nov 16, 2009	3.68	3.68	3.59	3.61
4403	NASDAQ	BSET	Fri, Nov 13, 2009	3.61	3.64	3.59	3.59
4402	NASDAQ	BSET	Thu, Nov 12, 2009	3.67	3.70	3.61	3.64
4401	NASDAQ	BSET	Wed, Nov 11, 2009	3.72	3.80	3.67	3.67
4400	NASDAQ	BSET	Tue, Nov 10, 2009	3.60	3.82	3.58	3.61
4399	NASDAQ	BSET	Mon, Nov 9, 2009	3.60	3.87	3.60	3.61
4398	NASDAQ	BSET	Fri, Nov 6, 2009	3.79	3.79	3.58	3.59
4397	NASDAQ	BSET	Thu, Nov 5, 2009	3.67	3.92	3.55	3.91
4396	NASDAQ	BSET	Wed, Nov 4, 2009	3.62	3.90	3.57	3.57
4395	NASDAQ	BSET	Tue, Nov 3, 2009	3.76	3.89	3.56	3.72
4394	NASDAQ	BSET	Mon, Nov 2, 2009	3.84	3.90	3.69	3.70
4393	NASDAQ	BSET	Fri, Oct 30, 2009	3.73	3.90	3.71	3.86
4392	NASDAQ	BSET	Thu, Oct 29, 2009	3.83	3.90	3.65	3.65
4391	NASDAQ	BSET	Wed, Oct 28, 2009	3.81	3.92	3.58	3.71
4390	NASDAQ	BSET	Tue, Oct 27, 2009	3.94	4.06	3.75	3.75
4389	NASDAQ	BSET	Mon, Oct 26, 2009	4.41	4.44	3.84	3.94
4388	NASDAQ	BSET	Fri, Oct 23, 2009	4.61	4.61	4.42	4.48
4387	NASDAQ	BSET	Thu, Oct 22, 2009	4.52	4.56	4.35	4.56
4386	NASDAQ	BSET	Wed, Oct 21, 2009	4.50	4.63	4.50	4.58
4385	NASDAQ	BSET	Tue, Oct 20, 2009	4.70	4.72	4.50	4.58
4384	NASDAQ	BSET	Mon, Oct 19, 2009	4.50	4.80	4.50	4.57
4383	NASDAQ	BSET	Fri, Oct 16, 2009	4.56	4.65	4.37	4.49
4382	NASDAQ	BSET	Thu, Oct 15, 2009	4.50	4.80	4.42	4.55
4381	NASDAQ	BSET	Wed, Oct 14, 2009	4.56	4.84	4.20	4.41
4380	NASDAQ	BSET	Tue, Oct 13, 2009	4.20	4.57	4.06	4.55
4379	NASDAQ	BSET	Mon, Oct 12, 2009	4.10	4.65	4.10	4.63
4378	NASDAQ	BSET	Fri, Oct 9, 2009	4.32	4.46	4.00	4.05
4377	NASDAQ	BSET	Thu, Oct 8, 2009	4.48	4.63	4.41	4.43
4376	NASDAQ	BSET	Wed, Oct 7, 2009	4.37	4.44	3.91	4.30
4375	NASDAQ	BSET	Tue, Oct 6, 2009	4.11	4.44	4.09	4.38
4374	NASDAQ	BSET	Mon, Oct 5, 2009	4.46	4.47	3.82	3.99
4373	NASDAQ	BSET	Fri, Oct 2, 2009	3.79	4.69	3.40	4.60
4372	NASDAQ	BSET	Thu, Oct 1, 2009	4.10	4.48	3.81	3.81
4371	NASDAQ	BSET	Wed, Sep 30, 2009	4.78	4.78	4.20	4.28
4370	NASDAQ	BSET	Tue, Sep 29, 2009	4.29	4.29	4.12	4.12
4369	NASDAQ	BSET	Mon, Sep 28, 2009	4.90	4.90	4.22	4.33
4368	NASDAQ	BSET	Fri, Sep 25, 2009	4.22	4.46	3.82	4.46
4367	NASDAQ	BSET	Thu, Sep 24, 2009	4.50	4.54	4.20	4.24
4366	NASDAQ	BSET	Wed, Sep 23, 2009	4.68	4.75	4.39	4.53
4365	NASDAQ	BSET	Tue, Sep 22, 2009	4.59	4.78	4.53	4.78
4364	NASDAQ	BSET	Mon, Sep 21, 2009	4.42	4.61	4.38	4.61
4363	NASDAQ	BSET	Fri, Sep 18, 2009	4.32	4.40	4.25	4.25
4362	NASDAQ	BSET	Thu, Sep 17, 2009	4.49	4.49	4.28	4.38
4361	NASDAQ	BSET	Wed, Sep 16, 2009	4.34	4.55	4.32	4.55
4360	NASDAQ	BSET	Tue, Sep 15, 2009	4.35	4.54	4.35	4.36
4359	NASDAQ	BSET	Mon, Sep 14, 2009	4.38	4.55	4.36	4.40
4358	NASDAQ	BSET	Fri, Sep 11, 2009	4.32	4.39	3.90	4.35
4357	NASDAQ	BSET	Thu, Sep 10, 2009	4.87	4.91	4.27	4.33
4356	NASDAQ	BSET	Wed, Sep 9, 2009	5.01	5.10	4.71	4.91
4355	NASDAQ	BSET	Tue, Sep 8, 2009	4.59	4.94	4.59	4.94
4354	NASDAQ	BSET	Fri, Sep 4, 2009	4.75	4.75	4.47	4.47
4353	NASDAQ	BSET	Thu, Sep 3, 2009	4.59	4.87	4.58	4.74
4352	NASDAQ	BSET	Wed, Sep 2, 2009	4.85	4.85	4.44	4.58
4351	NASDAQ	BSET	Tue, Sep 1, 2009	5.07	5.10	4.74	4.85
4350	NASDAQ	BSET	Mon, Aug 31, 2009	4.75	5.10	4.75	5.06
4349	NASDAQ	BSET	Fri, Aug 28, 2009	4.60	4.97	4.60	4.75
4348	NASDAQ	BSET	Thu, Aug 27, 2009	4.45	4.59	4.45	4.59
4347	NASDAQ	BSET	Wed, Aug 26, 2009	4.49	4.57	4.45	4.57
4346	NASDAQ	BSET	Tue, Aug 25, 2009	4.06	4.50	4.05	4.50
4345	NASDAQ	BSET	Mon, Aug 24, 2009	3.52	4.09	3.52	4.05
4344	NASDAQ	BSET	Fri, Aug 21, 2009	3.36	3.62	3.36	3.37
4343	NASDAQ	BSET	Thu, Aug 20, 2009	3.23	3.67	3.20	3.44
4342	NASDAQ	BSET	Wed, Aug 19, 2009	3.05	3.34	3.05	3.34
4341	NASDAQ	BSET	Tue, Aug 18, 2009	3.00	3.09	2.70	3.03
4340	NASDAQ	BSET	Mon, Aug 17, 2009	3.06	3.13	3.06	3.10
4339	NASDAQ	BSET	Fri, Aug 14, 2009	3.13	3.13	2.97	2.97
4338	NASDAQ	BSET	Thu, Aug 13, 2009	3.05	3.22	3.05	3.16
4337	NASDAQ	BSET	Wed, Aug 12, 2009	3.31	3.31	3.05	3.05
4336	NASDAQ	BSET	Tue, Aug 11, 2009	3.05	3.30	3.05	3.30
4335	NASDAQ	BSET	Mon, Aug 10, 2009	3.05	3.09	3.00	3.00
4334	NASDAQ	BSET	Fri, Aug 7, 2009	3.06	3.14	3.01	3.13
4333	NASDAQ	BSET	Thu, Aug 6, 2009	3.01	3.24	2.97	3.05
4332	NASDAQ	BSET	Wed, Aug 5, 2009	2.95	3.03	2.70	3.03
4331	NASDAQ	BSET	Tue, Aug 4, 2009	2.74	2.89	2.72	2.89
4330	NASDAQ	BSET	Mon, Aug 3, 2009	2.44	2.79	2.44	2.67
4329	NASDAQ	BSET	Fri, Jul 31, 2009	2.36	2.55	2.36	2.50
4328	NASDAQ	BSET	Thu, Jul 30, 2009	2.42	2.51	2.24	2.43
4327	NASDAQ	BSET	Wed, Jul 29, 2009	2.49	2.50	2.38	2.38
4326	NASDAQ	BSET	Tue, Jul 28, 2009	2.36	2.50	2.17	2.50
4325	NASDAQ	BSET	Mon, Jul 27, 2009	2.39	2.40	2.30	2.38
4324	NASDAQ	BSET	Fri, Jul 24, 2009	1.76	2.44	1.76	2.40
4323	NASDAQ	BSET	Thu, Jul 23, 2009	2.45	2.54	2.45	2.45
4322	NASDAQ	BSET	Wed, Jul 22, 2009	2.45	2.61	2.45	2.61
4321	NASDAQ	BSET	Tue, Jul 21, 2009	2.62	2.62	2.44	2.46
4320	NASDAQ	BSET	Mon, Jul 20, 2009	2.57	2.61	2.52	2.61
4319	NASDAQ	BSET	Fri, Jul 17, 2009	2.53	2.60	2.48	2.48
4318	NASDAQ	BSET	Thu, Jul 16, 2009	2.57	2.60	2.57	2.59
4317	NASDAQ	BSET	Wed, Jul 15, 2009	2.59	2.65	2.55	2.55
4316	NASDAQ	BSET	Tue, Jul 14, 2009	2.59	2.62	2.55	2.62
4315	NASDAQ	BSET	Mon, Jul 13, 2009	2.41	2.58	2.40	2.58
4314	NASDAQ	BSET	Fri, Jul 10, 2009	2.60	2.63	2.56	2.63
4313	NASDAQ	BSET	Thu, Jul 9, 2009	2.60	2.65	2.57	2.59
4312	NASDAQ	BSET	Wed, Jul 8, 2009	2.78	2.78	2.60	2.62
4311	NASDAQ	BSET	Tue, Jul 7, 2009	2.59	2.65	2.58	2.60
4310	NASDAQ	BSET	Mon, Jul 6, 2009	2.59	2.64	2.59	2.59
4309	NASDAQ	BSET	Thu, Jul 2, 2009	2.60	2.75	2.60	2.75
4308	NASDAQ	BSET	Wed, Jul 1, 2009	2.75	2.76	2.60	2.60
4307	NASDAQ	BSET	Tue, Jun 30, 2009	2.62	2.75	2.60	2.75
4306	NASDAQ	BSET	Mon, Jun 29, 2009	2.55	2.60	2.55	2.59
4305	NASDAQ	BSET	Fri, Jun 26, 2009	2.62	2.74	2.56	2.56
4304	NASDAQ	BSET	Thu, Jun 25, 2009	2.59	2.62	2.59	2.59
4303	NASDAQ	BSET	Wed, Jun 24, 2009	2.48	2.61	2.48	2.61
4302	NASDAQ	BSET	Tue, Jun 23, 2009	2.34	2.53	2.20	2.51
4301	NASDAQ	BSET	Mon, Jun 22, 2009	2.30	2.70	1.94	2.32
4300	NASDAQ	BSET	Fri, Jun 19, 2009	2.41	2.42	2.34	2.34
4299	NASDAQ	BSET	Thu, Jun 18, 2009	2.68	2.69	2.37	2.40
4298	NASDAQ	BSET	Wed, Jun 17, 2009	2.80	2.80	2.49	2.67
4297	NASDAQ	BSET	Tue, Jun 16, 2009	2.67	2.78	2.60	2.71
4296	NASDAQ	BSET	Mon, Jun 15, 2009	2.63	2.66	2.49	2.55
4295	NASDAQ	BSET	Fri, Jun 12, 2009	2.91	2.91	2.69	2.75
4294	NASDAQ	BSET	Thu, Jun 11, 2009	2.51	3.00	2.51	3.00
4293	NASDAQ	BSET	Wed, Jun 10, 2009	2.38	2.50	2.22	2.50
4292	NASDAQ	BSET	Tue, Jun 9, 2009	2.47	2.48	2.32	2.48
4291	NASDAQ	BSET	Mon, Jun 8, 2009	2.26	2.49	2.19	2.49
4290	NASDAQ	BSET	Fri, Jun 5, 2009	2.38	2.39	2.25	2.27
4289	NASDAQ	BSET	Thu, Jun 4, 2009	2.25	2.38	2.24	2.37
4288	NASDAQ	BSET	Wed, Jun 3, 2009	2.23	2.25	2.15	2.25
4287	NASDAQ	BSET	Tue, Jun 2, 2009	2.23	2.40	2.23	2.23
4286	NASDAQ	BSET	Mon, Jun 1, 2009	2.24	2.35	2.24	2.35
4285	NASDAQ	BSET	Fri, May 29, 2009	2.15	2.61	2.11	2.12
4284	NASDAQ	BSET	Thu, May 28, 2009	2.01	2.22	2.00	2.22
4283	NASDAQ	BSET	Wed, May 27, 2009	2.03	2.11	1.95	1.98
4282	NASDAQ	BSET	Tue, May 26, 2009	2.07	2.11	1.86	2.06
4281	NASDAQ	BSET	Fri, May 22, 2009	2.07	2.07	2.00	2.02
4280	NASDAQ	BSET	Thu, May 21, 2009	2.12	2.24	2.00	2.02
4279	NASDAQ	BSET	Wed, May 20, 2009	1.98	2.30	1.98	2.24
4278	NASDAQ	BSET	Tue, May 19, 2009	1.97	2.00	1.87	1.96
4277	NASDAQ	BSET	Mon, May 18, 2009	2.23	2.23	1.93	1.96
4276	NASDAQ	BSET	Fri, May 15, 2009	2.05	2.09	1.87	1.94
4275	NASDAQ	BSET	Thu, May 14, 2009	2.13	2.13	1.86	2.00
4274	NASDAQ	BSET	Wed, May 13, 2009	2.26	2.26	2.02	2.04
4273	NASDAQ	BSET	Tue, May 12, 2009	2.29	2.30	2.25	2.25
4272	NASDAQ	BSET	Mon, May 11, 2009	2.35	2.35	2.24	2.25
4271	NASDAQ	BSET	Fri, May 8, 2009	2.42	2.55	2.37	2.37
4270	NASDAQ	BSET	Thu, May 7, 2009	2.70	2.75	2.28	2.39
4269	NASDAQ	BSET	Wed, May 6, 2009	2.35	2.67	2.35	2.62
4268	NASDAQ	BSET	Tue, May 5, 2009	2.29	2.36	2.29	2.31
4267	NASDAQ	BSET	Mon, May 4, 2009	2.35	2.39	2.30	2.30
4266	NASDAQ	BSET	Fri, May 1, 2009	2.53	2.58	2.35	2.35
4265	NASDAQ	BSET	Thu, Apr 30, 2009	2.22	2.49	2.22	2.26
4264	NASDAQ	BSET	Wed, Apr 29, 2009	2.17	2.29	2.07	2.22
4263	NASDAQ	BSET	Tue, Apr 28, 2009	2.25	2.25	2.04	2.17
4262	NASDAQ	BSET	Mon, Apr 27, 2009	1.94	1.94	1.80	1.94
4261	NASDAQ	BSET	Fri, Apr 24, 2009	1.91	1.94	1.87	1.91
4260	NASDAQ	BSET	Thu, Apr 23, 2009	1.92	1.96	1.79	1.87
4259	NASDAQ	BSET	Wed, Apr 22, 2009	1.89	1.91	1.85	1.89
4258	NASDAQ	BSET	Tue, Apr 21, 2009	1.91	1.93	1.85	1.85
4257	NASDAQ	BSET	Mon, Apr 20, 2009	2.03	2.03	1.85	1.87
4256	NASDAQ	BSET	Fri, Apr 17, 2009	2.01	2.10	2.00	2.07
4255	NASDAQ	BSET	Thu, Apr 16, 2009	1.97	2.00	1.92	2.00
4254	NASDAQ	BSET	Wed, Apr 15, 2009	2.02	2.02	1.93	1.95
4253	NASDAQ	BSET	Tue, Apr 14, 2009	2.00	2.10	1.99	2.10
4252	NASDAQ	BSET	Mon, Apr 13, 2009	1.96	2.00	1.78	1.96
4251	NASDAQ	BSET	Thu, Apr 9, 2009	1.91	1.99	1.85	1.96
4250	NASDAQ	BSET	Wed, Apr 8, 2009	1.86	1.87	1.86	1.87
4249	NASDAQ	BSET	Tue, Apr 7, 2009	1.83	1.98	1.83	1.85
4248	NASDAQ	BSET	Mon, Apr 6, 2009	1.56	2.06	1.56	1.85
4247	NASDAQ	BSET	Fri, Apr 3, 2009	1.67	1.81	1.57	1.66
4246	NASDAQ	BSET	Thu, Apr 2, 2009	1.89	2.11	1.69	1.69
4245	NASDAQ	BSET	Wed, Apr 1, 2009	1.87	1.89	1.85	1.89
4244	NASDAQ	BSET	Tue, Mar 31, 2009	1.76	1.97	1.74	1.94
4243	NASDAQ	BSET	Mon, Mar 30, 2009	1.84	1.94	1.67	1.70
4242	NASDAQ	BSET	Fri, Mar 27, 2009	1.80	1.97	1.76	1.97
4241	NASDAQ	BSET	Thu, Mar 26, 2009	1.34	1.74	1.34	1.74
4240	NASDAQ	BSET	Wed, Mar 25, 2009	1.18	1.74	1.18	1.39
4239	NASDAQ	BSET	Tue, Mar 24, 2009	1.01	1.12	1.01	1.12
4238	NASDAQ	BSET	Mon, Mar 23, 2009	1.04	1.06	1.00	1.05
4237	NASDAQ	BSET	Fri, Mar 20, 2009	0.94	1.04	0.94	1.04
4236	NASDAQ	BSET	Thu, Mar 19, 2009	0.95	0.99	0.90	0.92
4235	NASDAQ	BSET	Wed, Mar 18, 2009	0.94	0.96	0.90	0.96
4234	NASDAQ	BSET	Tue, Mar 17, 2009	0.95	0.95	0.90	0.91
4233	NASDAQ	BSET	Mon, Mar 16, 2009	0.90	0.90	0.88	0.90
4232	NASDAQ	BSET	Fri, Mar 13, 2009	0.87	0.93	0.85	0.85
4231	NASDAQ	BSET	Thu, Mar 12, 2009	0.90	0.90	0.85	0.85
4230	NASDAQ	BSET	Wed, Mar 11, 2009	0.95	0.95	0.87	0.91
4229	NASDAQ	BSET	Tue, Mar 10, 2009	0.85	0.91	0.85	0.87
4228	NASDAQ	BSET	Mon, Mar 9, 2009	0.85	0.85	0.78	0.79
4227	NASDAQ	BSET	Fri, Mar 6, 2009	0.84	0.85	0.79	0.82
4226	NASDAQ	BSET	Thu, Mar 5, 2009	1.00	1.00	0.62	0.81
4225	NASDAQ	BSET	Wed, Mar 4, 2009	0.99	1.07	0.98	1.00
4224	NASDAQ	BSET	Tue, Mar 3, 2009	0.94	0.99	0.92	0.99
4223	NASDAQ	BSET	Mon, Mar 2, 2009	1.00	1.00	0.91	0.92
4222	NASDAQ	BSET	Fri, Feb 27, 2009	1.01	1.03	0.96	0.96
4221	NASDAQ	BSET	Thu, Feb 26, 2009	1.15	1.17	1.01	1.01
4220	NASDAQ	BSET	Wed, Feb 25, 2009	1.09	1.10	1.01	1.08
4219	NASDAQ	BSET	Tue, Feb 24, 2009	1.15	1.24	1.05	1.05
4218	NASDAQ	BSET	Mon, Feb 23, 2009	1.25	1.40	0.99	1.19
4217	NASDAQ	BSET	Fri, Feb 20, 2009	1.35	1.38	0.96	1.00
4216	NASDAQ	BSET	Thu, Feb 19, 2009	1.51	1.51	1.33	1.40
4215	NASDAQ	BSET	Wed, Feb 18, 2009	1.46	1.55	1.45	1.45
4214	NASDAQ	BSET	Tue, Feb 17, 2009	1.55	1.75	1.45	1.45
4213	NASDAQ	BSET	Fri, Feb 13, 2009	1.97	1.97	1.84	1.97
4212	NASDAQ	BSET	Thu, Feb 12, 2009	2.00	2.02	1.95	1.99
4211	NASDAQ	BSET	Wed, Feb 11, 2009	2.08	2.08	1.98	1.99
4210	NASDAQ	BSET	Tue, Feb 10, 2009	2.08	2.08	1.99	1.99
4209	NASDAQ	BSET	Mon, Feb 9, 2009	2.06	2.11	1.98	2.08
4208	NASDAQ	BSET	Fri, Feb 6, 2009	2.10	2.10	1.99	2.06
4207	NASDAQ	BSET	Thu, Feb 5, 2009	2.05	2.25	1.99	1.99
4206	NASDAQ	BSET	Wed, Feb 4, 2009	2.45	2.49	2.03	2.05
4205	NASDAQ	BSET	Tue, Feb 3, 2009	3.11	3.11	2.50	2.50
4204	NASDAQ	BSET	Mon, Feb 2, 2009	3.14	3.17	2.80	3.16
4203	NASDAQ	BSET	Fri, Jan 30, 2009	2.73	3.29	2.73	3.29
4202	NASDAQ	BSET	Thu, Jan 29, 2009	2.78	2.90	2.74	2.74
4201	NASDAQ	BSET	Wed, Jan 28, 2009	2.98	2.98	2.74	2.78
4200	NASDAQ	BSET	Tue, Jan 27, 2009	2.86	2.86	2.62	2.78
4199	NASDAQ	BSET	Mon, Jan 26, 2009	2.99	2.99	2.71	2.85
4198	NASDAQ	BSET	Fri, Jan 23, 2009	2.60	2.67	2.51	2.66
4197	NASDAQ	BSET	Thu, Jan 22, 2009	2.96	2.96	2.52	2.52
4196	NASDAQ	BSET	Wed, Jan 21, 2009	2.89	3.08	2.89	2.99
4195	NASDAQ	BSET	Tue, Jan 20, 2009	2.88	3.04	2.75	2.75
4194	NASDAQ	BSET	Fri, Jan 16, 2009	2.90	2.98	2.75	2.90
4193	NASDAQ	BSET	Thu, Jan 15, 2009	3.07	3.14	2.80	2.89
4192	NASDAQ	BSET	Wed, Jan 14, 2009	3.25	3.25	3.01	3.01
4191	NASDAQ	BSET	Tue, Jan 13, 2009	3.33	3.38	3.14	3.30
4190	NASDAQ	BSET	Mon, Jan 12, 2009	3.28	3.43	3.22	3.34
4189	NASDAQ	BSET	Fri, Jan 9, 2009	3.60	3.61	3.15	3.15
4188	NASDAQ	BSET	Thu, Jan 8, 2009	3.37	3.59	3.06	3.59
4187	NASDAQ	BSET	Wed, Jan 7, 2009	3.48	3.72	3.35	3.35
4186	NASDAQ	BSET	Tue, Jan 6, 2009	3.39	3.88	3.28	3.52
4185	NASDAQ	BSET	Mon, Jan 5, 2009	3.29	3.60	3.13	3.37
4184	NASDAQ	BSET	Fri, Jan 2, 2009	3.20	3.42	3.05	3.40
4183	NASDAQ	BSET	Wed, Dec 31, 2008	3.30	3.42	3.10	3.35
4182	NASDAQ	BSET	Tue, Dec 30, 2008	3.13	3.41	3.06	3.40
4181	NASDAQ	BSET	Mon, Dec 29, 2008	3.29	3.31	3.02	3.18
4180	NASDAQ	BSET	Fri, Dec 26, 2008	3.31	3.49	3.25	3.31
4179	NASDAQ	BSET	Wed, Dec 24, 2008	3.09	3.50	3.09	3.20
4178	NASDAQ	BSET	Tue, Dec 23, 2008	3.46	3.46	3.04	3.04
4177	NASDAQ	BSET	Mon, Dec 22, 2008	3.69	3.69	3.18	3.51
4176	NASDAQ	BSET	Fri, Dec 19, 2008	3.29	3.69	3.05	3.69
4175	NASDAQ	BSET	Thu, Dec 18, 2008	3.14	3.38	3.06	3.29
4174	NASDAQ	BSET	Wed, Dec 17, 2008	3.29	3.30	3.01	3.26
4173	NASDAQ	BSET	Tue, Dec 16, 2008	3.19	3.48	3.01	3.11
4172	NASDAQ	BSET	Mon, Dec 15, 2008	3.30	3.51	3.10	3.11
4171	NASDAQ	BSET	Fri, Dec 12, 2008	3.33	3.42	3.13	3.41
4170	NASDAQ	BSET	Thu, Dec 11, 2008	3.46	3.68	3.26	3.48
4169	NASDAQ	BSET	Wed, Dec 10, 2008	3.67	3.67	3.11	3.55
4168	NASDAQ	BSET	Tue, Dec 9, 2008	3.47	3.65	3.11	3.36
4167	NASDAQ	BSET	Mon, Dec 8, 2008	3.98	3.99	3.43	3.43
4166	NASDAQ	BSET	Fri, Dec 5, 2008	3.60	3.74	3.60	3.74
4165	NASDAQ	BSET	Thu, Dec 4, 2008	4.19	4.19	3.60	3.65
4164	NASDAQ	BSET	Wed, Dec 3, 2008	3.60	3.69	3.52	3.69
4163	NASDAQ	BSET	Tue, Dec 2, 2008	3.72	3.72	3.38	3.69
4162	NASDAQ	BSET	Mon, Dec 1, 2008	4.27	4.35	3.46	3.63
4161	NASDAQ	BSET	Fri, Nov 28, 2008	4.49	4.49	3.93	4.25
4160	NASDAQ	BSET	Wed, Nov 26, 2008	4.24	4.24	3.90	3.91
4159	NASDAQ	BSET	Tue, Nov 25, 2008	4.05	4.44	4.00	4.10
4158	NASDAQ	BSET	Mon, Nov 24, 2008	3.53	4.05	3.53	4.00
4157	NASDAQ	BSET	Fri, Nov 21, 2008	3.22	3.57	3.10	3.57
4156	NASDAQ	BSET	Thu, Nov 20, 2008	3.59	3.59	3.23	3.23
4155	NASDAQ	BSET	Wed, Nov 19, 2008	3.78	3.88	3.50	3.60
4154	NASDAQ	BSET	Tue, Nov 18, 2008	3.75	3.98	3.63	3.98
4153	NASDAQ	BSET	Mon, Nov 17, 2008	3.94	3.97	3.70	3.70
4152	NASDAQ	BSET	Fri, Nov 14, 2008	3.33	4.29	3.33	3.85
4151	NASDAQ	BSET	Thu, Nov 13, 2008	4.06	4.15	3.75	4.08
4150	NASDAQ	BSET	Wed, Nov 12, 2008	4.08	4.12	3.91	3.97
4149	NASDAQ	BSET	Tue, Nov 11, 2008	4.17	4.20	4.01	4.08
4148	NASDAQ	BSET	Mon, Nov 10, 2008	4.54	6.13	4.01	4.10
4147	NASDAQ	BSET	Fri, Nov 7, 2008	5.14	5.15	4.53	4.61
4146	NASDAQ	BSET	Thu, Nov 6, 2008	4.92	8.00	4.70	5.05
4145	NASDAQ	BSET	Wed, Nov 5, 2008	4.80	4.95	4.70	4.87
4144	NASDAQ	BSET	Tue, Nov 4, 2008	5.17	5.25	4.86	4.99
4143	NASDAQ	BSET	Mon, Nov 3, 2008	4.50	5.65	4.50	5.25
4142	NASDAQ	BSET	Fri, Oct 31, 2008	4.33	4.46	4.25	4.41
4141	NASDAQ	BSET	Thu, Oct 30, 2008	4.25	4.51	4.25	4.36
4140	NASDAQ	BSET	Wed, Oct 29, 2008	4.42	4.44	3.98	4.17
4139	NASDAQ	BSET	Tue, Oct 28, 2008	3.98	4.07	3.92	3.93
4138	NASDAQ	BSET	Mon, Oct 27, 2008	4.10	4.10	3.90	3.98
4137	NASDAQ	BSET	Fri, Oct 24, 2008	4.00	4.21	3.50	4.05
4136	NASDAQ	BSET	Thu, Oct 23, 2008	4.80	4.80	4.36	4.40
4135	NASDAQ	BSET	Wed, Oct 22, 2008	5.34	5.34	4.74	4.77
4134	NASDAQ	BSET	Tue, Oct 21, 2008	5.59	5.60	5.00	5.19
4133	NASDAQ	BSET	Mon, Oct 20, 2008	5.77	5.96	5.39	5.51
4132	NASDAQ	BSET	Fri, Oct 17, 2008	6.10	6.75	5.77	5.89
4131	NASDAQ	BSET	Thu, Oct 16, 2008	6.50	6.50	6.12	6.18
4130	NASDAQ	BSET	Wed, Oct 15, 2008	6.54	6.68	6.27	6.50
4129	NASDAQ	BSET	Tue, Oct 14, 2008	6.67	6.70	6.52	6.55
4128	NASDAQ	BSET	Mon, Oct 13, 2008	6.65	6.67	6.39	6.54
4127	NASDAQ	BSET	Fri, Oct 10, 2008	6.52	6.85	6.50	6.52
4126	NASDAQ	BSET	Thu, Oct 9, 2008	6.78	7.12	6.74	6.78
4125	NASDAQ	BSET	Wed, Oct 8, 2008	7.09	7.09	6.49	7.02
4124	NASDAQ	BSET	Tue, Oct 7, 2008	7.49	7.69	6.70	7.19
4123	NASDAQ	BSET	Mon, Oct 6, 2008	8.41	8.41	7.47	7.47
4122	NASDAQ	BSET	Fri, Oct 3, 2008	8.69	8.69	8.25	8.61
4121	NASDAQ	BSET	Thu, Oct 2, 2008	8.96	8.96	8.49	8.60
4120	NASDAQ	BSET	Wed, Oct 1, 2008	8.60	8.90	8.39	8.88
4119	NASDAQ	BSET	Tue, Sep 30, 2008	8.91	8.91	8.55	8.55
4118	NASDAQ	BSET	Mon, Sep 29, 2008	9.11	9.11	8.93	8.94
4117	NASDAQ	BSET	Fri, Sep 26, 2008	9.25	9.41	9.00	9.41
4116	NASDAQ	BSET	Thu, Sep 25, 2008	9.12	9.50	9.00	9.36
4115	NASDAQ	BSET	Wed, Sep 24, 2008	9.70	9.70	9.01	9.03
4114	NASDAQ	BSET	Tue, Sep 23, 2008	9.95	9.95	9.54	9.78
4113	NASDAQ	BSET	Mon, Sep 22, 2008	10.44	10.44	9.90	10.00
4112	NASDAQ	BSET	Fri, Sep 19, 2008	9.44	10.69	9.31	10.23
4111	NASDAQ	BSET	Thu, Sep 18, 2008	9.33	10.21	9.02	9.55
4110	NASDAQ	BSET	Wed, Sep 17, 2008	9.55	9.98	9.15	9.52
4109	NASDAQ	BSET	Tue, Sep 16, 2008	9.59	9.97	9.59	9.92
4108	NASDAQ	BSET	Mon, Sep 15, 2008	10.14	10.23	9.59	9.59
4107	NASDAQ	BSET	Fri, Sep 12, 2008	9.76	10.44	9.60	10.15
4106	NASDAQ	BSET	Thu, Sep 11, 2008	10.39	10.49	9.87	10.06
4105	NASDAQ	BSET	Wed, Sep 10, 2008	10.71	10.71	10.29	10.53
4104	NASDAQ	BSET	Tue, Sep 9, 2008	10.65	10.71	10.43	10.68
4103	NASDAQ	BSET	Mon, Sep 8, 2008	10.30	10.71	10.30	10.71
4102	NASDAQ	BSET	Fri, Sep 5, 2008	10.34	10.34	10.02	10.26
4101	NASDAQ	BSET	Thu, Sep 4, 2008	9.82	10.39	9.82	10.14
4100	NASDAQ	BSET	Wed, Sep 3, 2008	10.58	10.71	10.52	10.71
4099	NASDAQ	BSET	Tue, Sep 2, 2008	10.41	11.00	10.24	10.56
4098	NASDAQ	BSET	Fri, Aug 29, 2008	9.91	10.35	9.73	10.28
4097	NASDAQ	BSET	Thu, Aug 28, 2008	9.79	10.47	9.79	9.93
4096	NASDAQ	BSET	Wed, Aug 27, 2008	9.76	10.38	9.76	9.82
4095	NASDAQ	BSET	Tue, Aug 26, 2008	10.48	10.60	10.10	10.11
4094	NASDAQ	BSET	Mon, Aug 25, 2008	10.56	10.74	10.47	10.52
4093	NASDAQ	BSET	Fri, Aug 22, 2008	10.98	11.09	10.44	10.51
4092	NASDAQ	BSET	Thu, Aug 21, 2008	11.18	11.33	10.81	10.94
4091	NASDAQ	BSET	Wed, Aug 20, 2008	11.35	11.55	11.26	11.40
4090	NASDAQ	BSET	Tue, Aug 19, 2008	11.53	11.53	11.09	11.26
4089	NASDAQ	BSET	Mon, Aug 18, 2008	11.77	11.90	11.56	11.56
4088	NASDAQ	BSET	Fri, Aug 15, 2008	11.86	11.96	11.75	11.92
4087	NASDAQ	BSET	Thu, Aug 14, 2008	11.62	11.97	11.62	11.97
4086	NASDAQ	BSET	Wed, Aug 13, 2008	11.73	11.85	11.60	11.73
4085	NASDAQ	BSET	Tue, Aug 12, 2008	12.02	12.06	11.74	11.82
4084	NASDAQ	BSET	Mon, Aug 11, 2008	12.00	12.00	11.72	12.00
4083	NASDAQ	BSET	Fri, Aug 8, 2008	11.79	12.00	11.75	12.00
4082	NASDAQ	BSET	Thu, Aug 7, 2008	11.90	11.91	11.75	11.90
4081	NASDAQ	BSET	Wed, Aug 6, 2008	11.51	12.00	11.41	11.95
4080	NASDAQ	BSET	Tue, Aug 5, 2008	11.20	12.00	11.20	11.96
4079	NASDAQ	BSET	Mon, Aug 4, 2008	11.61	11.90	11.55	11.84
4078	NASDAQ	BSET	Fri, Aug 1, 2008	11.99	12.00	11.80	11.80
4077	NASDAQ	BSET	Thu, Jul 31, 2008	11.81	11.96	11.78	11.89
4076	NASDAQ	BSET	Wed, Jul 30, 2008	11.73	11.96	11.53	11.79
4075	NASDAQ	BSET	Tue, Jul 29, 2008	11.81	12.00	11.41	11.78
4074	NASDAQ	BSET	Mon, Jul 28, 2008	11.60	11.60	11.31	11.54
4073	NASDAQ	BSET	Fri, Jul 25, 2008	11.69	11.89	11.40	11.78
4072	NASDAQ	BSET	Thu, Jul 24, 2008	11.93	11.95	11.47	11.80
4071	NASDAQ	BSET	Wed, Jul 23, 2008	11.62	11.96	11.62	11.90
4070	NASDAQ	BSET	Tue, Jul 22, 2008	11.35	11.84	11.04	11.73
4069	NASDAQ	BSET	Mon, Jul 21, 2008	11.81	11.90	11.41	11.57
4068	NASDAQ	BSET	Fri, Jul 18, 2008	11.69	11.92	11.66	11.79
4067	NASDAQ	BSET	Thu, Jul 17, 2008	11.37	11.89	11.37	11.74
4066	NASDAQ	BSET	Wed, Jul 16, 2008	11.00	11.51	10.79	11.45
4065	NASDAQ	BSET	Tue, Jul 15, 2008	11.21	11.25	10.84	11.08
4064	NASDAQ	BSET	Mon, Jul 14, 2008	11.83	11.91	11.36	11.37
4063	NASDAQ	BSET	Fri, Jul 11, 2008	11.74	12.08	11.70	12.07
4062	NASDAQ	BSET	Thu, Jul 10, 2008	11.80	11.96	11.51	11.60
4061	NASDAQ	BSET	Wed, Jul 9, 2008	11.93	12.03	11.76	11.76
4060	NASDAQ	BSET	Tue, Jul 8, 2008	11.87	12.00	11.80	11.82
4059	NASDAQ	BSET	Mon, Jul 7, 2008	11.88	11.98	11.70	11.97
4058	NASDAQ	BSET	Thu, Jul 3, 2008	11.94	12.00	11.81	11.85
4057	NASDAQ	BSET	Wed, Jul 2, 2008	12.10	12.11	11.72	12.01
4056	NASDAQ	BSET	Tue, Jul 1, 2008	11.88	12.02	11.76	11.97
4055	NASDAQ	BSET	Mon, Jun 30, 2008	12.18	12.21	11.78	11.80
4054	NASDAQ	BSET	Fri, Jun 27, 2008	11.77	12.15	11.77	11.91
4053	NASDAQ	BSET	Thu, Jun 26, 2008	11.75	12.13	11.71	11.82
4052	NASDAQ	BSET	Wed, Jun 25, 2008	11.85	12.00	11.79	11.83
4051	NASDAQ	BSET	Tue, Jun 24, 2008	11.86	12.06	11.75	11.82
4050	NASDAQ	BSET	Mon, Jun 23, 2008	12.06	12.06	11.72	11.85
4049	NASDAQ	BSET	Fri, Jun 20, 2008	12.10	12.14	11.88	12.06
4048	NASDAQ	BSET	Thu, Jun 19, 2008	11.94	12.11	11.70	12.05
4047	NASDAQ	BSET	Wed, Jun 18, 2008	11.89	11.95	11.70	11.91
4046	NASDAQ	BSET	Tue, Jun 17, 2008	12.08	12.12	11.78	11.90
4045	NASDAQ	BSET	Mon, Jun 16, 2008	11.92	12.17	11.77	12.07
4044	NASDAQ	BSET	Fri, Jun 13, 2008	11.80	11.94	11.71	11.83
4043	NASDAQ	BSET	Thu, Jun 12, 2008	11.79	11.83	11.70	11.74
4042	NASDAQ	BSET	Wed, Jun 11, 2008	11.80	11.90	11.74	11.75
4041	NASDAQ	BSET	Tue, Jun 10, 2008	11.82	11.94	11.80	11.84
4040	NASDAQ	BSET	Mon, Jun 9, 2008	11.93	11.93	11.80	11.86
4039	NASDAQ	BSET	Fri, Jun 6, 2008	12.00	12.05	11.83	11.83
4038	NASDAQ	BSET	Thu, Jun 5, 2008	11.97	12.03	11.94	12.02
4037	NASDAQ	BSET	Wed, Jun 4, 2008	11.89	12.03	11.85	11.98
4036	NASDAQ	BSET	Tue, Jun 3, 2008	11.87	11.97	11.85	11.89
4035	NASDAQ	BSET	Mon, Jun 2, 2008	12.01	12.01	11.85	11.88
4034	NASDAQ	BSET	Fri, May 30, 2008	12.06	12.06	11.95	11.99
4033	NASDAQ	BSET	Thu, May 29, 2008	12.06	12.16	11.96	12.06
4032	NASDAQ	BSET	Wed, May 28, 2008	12.07	12.15	11.95	12.05
4031	NASDAQ	BSET	Tue, May 27, 2008	12.22	12.22	11.95	12.01
4030	NASDAQ	BSET	Fri, May 23, 2008	12.06	12.17	11.95	12.17
4029	NASDAQ	BSET	Thu, May 22, 2008	12.00	12.25	11.95	12.10
4028	NASDAQ	BSET	Wed, May 21, 2008	12.12	12.12	11.95	11.98
4027	NASDAQ	BSET	Tue, May 20, 2008	12.00	12.17	11.97	12.17
4026	NASDAQ	BSET	Mon, May 19, 2008	12.00	12.28	11.96	11.99
4025	NASDAQ	BSET	Fri, May 16, 2008	12.34	12.42	11.90	11.97
4024	NASDAQ	BSET	Thu, May 15, 2008	12.41	12.50	12.30	12.30
4023	NASDAQ	BSET	Wed, May 14, 2008	12.63	12.63	12.28	12.41
4022	NASDAQ	BSET	Tue, May 13, 2008	12.61	12.84	12.50	12.69
4021	NASDAQ	BSET	Mon, May 12, 2008	12.70	12.84	12.49	12.64
4020	NASDAQ	BSET	Fri, May 9, 2008	12.56	12.79	12.50	12.57
4019	NASDAQ	BSET	Thu, May 8, 2008	12.78	12.78	12.42	12.60
4018	NASDAQ	BSET	Wed, May 7, 2008	12.84	12.90	12.53	12.59
4017	NASDAQ	BSET	Tue, May 6, 2008	13.06	13.06	12.45	12.72
4016	NASDAQ	BSET	Mon, May 5, 2008	12.19	12.76	11.90	12.50
4015	NASDAQ	BSET	Fri, May 2, 2008	12.20	12.25	12.02	12.16
4014	NASDAQ	BSET	Thu, May 1, 2008	11.93	12.43	11.90	12.13
4013	NASDAQ	BSET	Wed, Apr 30, 2008	11.87	12.05	11.85	11.94
4012	NASDAQ	BSET	Tue, Apr 29, 2008	11.90	11.99	11.86	11.88
4011	NASDAQ	BSET	Mon, Apr 28, 2008	11.94	11.99	11.81	11.89
4010	NASDAQ	BSET	Fri, Apr 25, 2008	11.94	11.94	11.77	11.86
4009	NASDAQ	BSET	Thu, Apr 24, 2008	11.79	12.38	11.66	11.94
4008	NASDAQ	BSET	Wed, Apr 23, 2008	11.78	11.91	11.76	11.78
4007	NASDAQ	BSET	Tue, Apr 22, 2008	12.01	12.07	11.64	11.64
4006	NASDAQ	BSET	Mon, Apr 21, 2008	11.95	12.08	11.76	11.86
4005	NASDAQ	BSET	Fri, Apr 18, 2008	11.74	12.43	11.71	11.90
4004	NASDAQ	BSET	Thu, Apr 17, 2008	11.63	11.97	11.41	11.41
4003	NASDAQ	BSET	Wed, Apr 16, 2008	11.76	12.29	11.67	11.68
4002	NASDAQ	BSET	Tue, Apr 15, 2008	11.50	12.00	11.46	11.68
4001	NASDAQ	BSET	Mon, Apr 14, 2008	11.82	11.85	11.31	11.50
4000	NASDAQ	BSET	Fri, Apr 11, 2008	12.17	12.44	11.64	11.84
3999	NASDAQ	BSET	Thu, Apr 10, 2008	12.76	13.13	12.17	12.17
3998	NASDAQ	BSET	Wed, Apr 9, 2008	13.20	13.23	12.72	12.76
3997	NASDAQ	BSET	Tue, Apr 8, 2008	12.75	13.29	12.69	13.07
3996	NASDAQ	BSET	Mon, Apr 7, 2008	13.31	13.41	12.69	12.69
3995	NASDAQ	BSET	Fri, Apr 4, 2008	13.05	13.24	12.61	13.12
3994	NASDAQ	BSET	Thu, Apr 3, 2008	12.50	12.80	12.39	12.47
3993	NASDAQ	BSET	Wed, Apr 2, 2008	12.72	12.97	12.42	12.45
3992	NASDAQ	BSET	Tue, Apr 1, 2008	12.62	12.77	12.25	12.77
3991	NASDAQ	BSET	Mon, Mar 31, 2008	12.47	12.76	12.22	12.34
3990	NASDAQ	BSET	Fri, Mar 28, 2008	12.31	12.49	11.85	12.49
3989	NASDAQ	BSET	Thu, Mar 27, 2008	13.10	13.10	12.11	12.12
3988	NASDAQ	BSET	Wed, Mar 26, 2008	13.00	13.23	12.19	13.23
3987	NASDAQ	BSET	Tue, Mar 25, 2008	12.42	12.95	12.40	12.95
3986	NASDAQ	BSET	Mon, Mar 24, 2008	12.25	12.60	12.15	12.30
3985	NASDAQ	BSET	Thu, Mar 20, 2008	11.71	12.15	11.64	12.14
3984	NASDAQ	BSET	Wed, Mar 19, 2008	11.77	12.15	11.66	11.66
3983	NASDAQ	BSET	Tue, Mar 18, 2008	11.75	12.08	11.75	11.81
3982	NASDAQ	BSET	Mon, Mar 17, 2008	11.36	11.89	11.24	11.80
3981	NASDAQ	BSET	Fri, Mar 14, 2008	11.74	11.81	11.33	11.47
3980	NASDAQ	BSET	Thu, Mar 13, 2008	11.11	11.92	11.11	11.78
3979	NASDAQ	BSET	Wed, Mar 12, 2008	11.09	11.79	10.93	11.11
3978	NASDAQ	BSET	Tue, Mar 11, 2008	11.59	11.63	10.85	11.12
3977	NASDAQ	BSET	Mon, Mar 10, 2008	11.43	11.60	10.71	11.19
3976	NASDAQ	BSET	Fri, Mar 7, 2008	10.06	11.71	10.00	11.42
3975	NASDAQ	BSET	Thu, Mar 6, 2008	10.76	11.11	10.56	10.60
3974	NASDAQ	BSET	Wed, Mar 5, 2008	11.56	11.57	10.81	10.81
3973	NASDAQ	BSET	Tue, Mar 4, 2008	11.62	11.88	11.31	11.75
3972	NASDAQ	BSET	Mon, Mar 3, 2008	11.74	11.97	11.51	11.69
3971	NASDAQ	BSET	Fri, Feb 29, 2008	11.85	11.98	11.74	11.74
3970	NASDAQ	BSET	Thu, Feb 28, 2008	12.25	12.25	11.75	11.92
3969	NASDAQ	BSET	Wed, Feb 27, 2008	12.20	12.60	11.82	12.36
3968	NASDAQ	BSET	Tue, Feb 26, 2008	11.87	12.19	11.61	12.19
3967	NASDAQ	BSET	Mon, Feb 25, 2008	12.06	12.08	11.52	11.88
3966	NASDAQ	BSET	Fri, Feb 22, 2008	11.65	12.23	11.40	12.03
3965	NASDAQ	BSET	Thu, Feb 21, 2008	11.82	12.04	11.56	11.68
3964	NASDAQ	BSET	Wed, Feb 20, 2008	11.97	12.17	11.31	12.12
3963	NASDAQ	BSET	Tue, Feb 19, 2008	12.00	12.28	11.49	11.99
3962	NASDAQ	BSET	Fri, Feb 15, 2008	12.53	12.53	11.88	11.93
3961	NASDAQ	BSET	Thu, Feb 14, 2008	12.49	12.60	11.76	12.60
3960	NASDAQ	BSET	Wed, Feb 13, 2008	12.30	12.60	12.04	12.44
3959	NASDAQ	BSET	Tue, Feb 12, 2008	12.42	12.55	12.12	12.27
3958	NASDAQ	BSET	Mon, Feb 11, 2008	12.06	12.44	11.82	12.44
3957	NASDAQ	BSET	Fri, Feb 8, 2008	12.29	12.29	11.75	12.01
3956	NASDAQ	BSET	Thu, Feb 7, 2008	11.77	12.48	11.60	12.34
3955	NASDAQ	BSET	Wed, Feb 6, 2008	12.39	12.63	11.62	11.87
3954	NASDAQ	BSET	Tue, Feb 5, 2008	12.97	12.97	12.05	12.34
3953	NASDAQ	BSET	Mon, Feb 4, 2008	13.19	13.19	12.54	13.07
3952	NASDAQ	BSET	Fri, Feb 1, 2008	13.12	13.17	12.58	12.87
3951	NASDAQ	BSET	Thu, Jan 31, 2008	12.59	13.03	12.18	13.03
3950	NASDAQ	BSET	Wed, Jan 30, 2008	12.43	12.79	11.99	12.67
3949	NASDAQ	BSET	Tue, Jan 29, 2008	12.50	12.50	11.47	12.45
3948	NASDAQ	BSET	Mon, Jan 28, 2008	11.10	12.46	10.36	12.36
3947	NASDAQ	BSET	Fri, Jan 25, 2008	11.61	11.73	11.02	11.08
3946	NASDAQ	BSET	Thu, Jan 24, 2008	11.60	12.00	10.92	11.56
3945	NASDAQ	BSET	Wed, Jan 23, 2008	10.58	11.91	10.58	11.53
3944	NASDAQ	BSET	Tue, Jan 22, 2008	10.72	11.34	10.70	10.95
3943	NASDAQ	BSET	Fri, Jan 18, 2008	11.05	11.49	10.88	10.88
3942	NASDAQ	BSET	Thu, Jan 17, 2008	11.42	11.42	10.72	11.00
3941	NASDAQ	BSET	Wed, Jan 16, 2008	10.86	11.94	10.70	11.51
3940	NASDAQ	BSET	Tue, Jan 15, 2008	10.88	11.18	10.05	11.05
3939	NASDAQ	BSET	Mon, Jan 14, 2008	10.46	10.94	10.35	10.91
3938	NASDAQ	BSET	Fri, Jan 11, 2008	10.25	10.43	10.25	10.40
3937	NASDAQ	BSET	Thu, Jan 10, 2008	10.43	10.43	10.01	10.30
3936	NASDAQ	BSET	Wed, Jan 9, 2008	10.24	10.53	10.11	10.50
3935	NASDAQ	BSET	Tue, Jan 8, 2008	9.82	10.34	9.81	10.26
3934	NASDAQ	BSET	Mon, Jan 7, 2008	9.85	10.04	9.68	10.03
3933	NASDAQ	BSET	Fri, Jan 4, 2008	9.86	10.00	9.46	10.00
3932	NASDAQ	BSET	Thu, Jan 3, 2008	10.09	10.16	9.85	10.00
3931	NASDAQ	BSET	Wed, Jan 2, 2008	9.37	10.01	9.37	10.00
3930	NASDAQ	BSET	Mon, Dec 31, 2007	9.10	9.37	8.92	9.34
3929	NASDAQ	BSET	Fri, Dec 28, 2007	9.00	9.15	8.91	9.10
3928	NASDAQ	BSET	Thu, Dec 27, 2007	8.75	8.99	8.70	8.99
3927	NASDAQ	BSET	Wed, Dec 26, 2007	8.59	8.85	8.59	8.76
3926	NASDAQ	BSET	Mon, Dec 24, 2007	8.64	8.80	8.57	8.57
3925	NASDAQ	BSET	Fri, Dec 21, 2007	8.64	8.75	8.58	8.70
3924	NASDAQ	BSET	Thu, Dec 20, 2007	8.78	8.89	8.57	8.78
3923	NASDAQ	BSET	Wed, Dec 19, 2007	8.88	9.00	8.55	8.64
3922	NASDAQ	BSET	Tue, Dec 18, 2007	9.00	9.19	8.79	8.85
3921	NASDAQ	BSET	Mon, Dec 17, 2007	9.07	9.33	8.80	8.95
3920	NASDAQ	BSET	Fri, Dec 14, 2007	9.25	9.32	9.03	9.03
3919	NASDAQ	BSET	Thu, Dec 13, 2007	9.21	9.53	9.11	9.29
3918	NASDAQ	BSET	Wed, Dec 12, 2007	9.56	9.71	9.09	9.25
3917	NASDAQ	BSET	Tue, Dec 11, 2007	9.32	9.65	9.24	9.46
3916	NASDAQ	BSET	Mon, Dec 10, 2007	9.27	9.81	9.23	9.35
3915	NASDAQ	BSET	Fri, Dec 7, 2007	8.80	9.05	8.75	9.05
3914	NASDAQ	BSET	Thu, Dec 6, 2007	8.68	8.80	8.65	8.75
3913	NASDAQ	BSET	Wed, Dec 5, 2007	8.75	8.84	8.65	8.65
3912	NASDAQ	BSET	Tue, Dec 4, 2007	8.83	8.83	8.70	8.70
3911	NASDAQ	BSET	Mon, Dec 3, 2007	9.00	9.10	8.87	8.87
3910	NASDAQ	BSET	Fri, Nov 30, 2007	9.09	9.28	8.70	8.90
3909	NASDAQ	BSET	Thu, Nov 29, 2007	9.25	9.29	8.96	9.04
3908	NASDAQ	BSET	Wed, Nov 28, 2007	9.25	9.34	8.75	9.28
3907	NASDAQ	BSET	Tue, Nov 27, 2007	9.45	9.49	9.25	9.25
3906	NASDAQ	BSET	Mon, Nov 26, 2007	10.00	10.00	9.34	9.49
3905	NASDAQ	BSET	Fri, Nov 23, 2007	9.50	9.76	9.41	9.69
3904	NASDAQ	BSET	Wed, Nov 21, 2007	9.73	9.82	9.50	9.51
3903	NASDAQ	BSET	Tue, Nov 20, 2007	10.13	10.21	9.53	9.77
3902	NASDAQ	BSET	Mon, Nov 19, 2007	10.43	10.43	9.99	10.20
3901	NASDAQ	BSET	Fri, Nov 16, 2007	10.04	10.34	10.04	10.33
3900	NASDAQ	BSET	Thu, Nov 15, 2007	10.20	10.26	9.78	10.09
3899	NASDAQ	BSET	Wed, Nov 14, 2007	10.03	10.10	9.85	10.10
3898	NASDAQ	BSET	Tue, Nov 13, 2007	10.01	10.36	9.87	10.06
3897	NASDAQ	BSET	Mon, Nov 12, 2007	9.95	10.06	9.75	10.00
3896	NASDAQ	BSET	Fri, Nov 9, 2007	10.10	10.25	9.74	9.98
3895	NASDAQ	BSET	Thu, Nov 8, 2007	9.70	10.01	9.66	10.00
3894	NASDAQ	BSET	Wed, Nov 7, 2007	9.94	10.15	9.81	9.86
3893	NASDAQ	BSET	Tue, Nov 6, 2007	10.29	10.36	9.58	9.93
3892	NASDAQ	BSET	Mon, Nov 5, 2007	10.23	10.55	10.23	10.25
3891	NASDAQ	BSET	Fri, Nov 2, 2007	10.43	10.43	10.16	10.42
3890	NASDAQ	BSET	Thu, Nov 1, 2007	10.56	10.64	10.38	10.56
3889	NASDAQ	BSET	Wed, Oct 31, 2007	10.50	10.61	10.39	10.61
3888	NASDAQ	BSET	Tue, Oct 30, 2007	10.47	10.64	10.25	10.53
3887	NASDAQ	BSET	Mon, Oct 29, 2007	10.54	10.59	10.45	10.59
3886	NASDAQ	BSET	Fri, Oct 26, 2007	10.73	10.73	10.51	10.55
3885	NASDAQ	BSET	Thu, Oct 25, 2007	10.59	10.68	10.55	10.64
3884	NASDAQ	BSET	Wed, Oct 24, 2007	10.57	10.68	10.50	10.64
3883	NASDAQ	BSET	Tue, Oct 23, 2007	10.66	10.74	10.54	10.62
3882	NASDAQ	BSET	Mon, Oct 22, 2007	10.51	10.62	10.51	10.62
3881	NASDAQ	BSET	Fri, Oct 19, 2007	10.58	10.62	10.50	10.52
3880	NASDAQ	BSET	Thu, Oct 18, 2007	10.60	10.62	10.50	10.56
3879	NASDAQ	BSET	Wed, Oct 17, 2007	10.56	10.65	10.55	10.56
3878	NASDAQ	BSET	Tue, Oct 16, 2007	10.28	10.71	10.28	10.51
3877	NASDAQ	BSET	Mon, Oct 15, 2007	10.60	10.65	10.44	10.44
3876	NASDAQ	BSET	Fri, Oct 12, 2007	10.42	10.65	10.40	10.53
3875	NASDAQ	BSET	Thu, Oct 11, 2007	10.48	10.64	10.48	10.56
3874	NASDAQ	BSET	Wed, Oct 10, 2007	10.53	10.63	10.51	10.53
3873	NASDAQ	BSET	Tue, Oct 9, 2007	10.37	10.56	10.37	10.50
3872	NASDAQ	BSET	Mon, Oct 8, 2007	10.56	10.72	10.49	10.49
3871	NASDAQ	BSET	Fri, Oct 5, 2007	10.39	10.75	10.36	10.66
3870	NASDAQ	BSET	Thu, Oct 4, 2007	10.46	10.46	10.00	10.00
3869	NASDAQ	BSET	Wed, Oct 3, 2007	10.38	10.53	10.35	10.40
3868	NASDAQ	BSET	Tue, Oct 2, 2007	10.48	10.51	10.39	10.46
3867	NASDAQ	BSET	Mon, Oct 1, 2007	10.36	10.53	10.33	10.43
3866	NASDAQ	BSET	Fri, Sep 28, 2007	10.32	10.58	10.32	10.38
3865	NASDAQ	BSET	Thu, Sep 27, 2007	10.50	10.72	10.42	10.44
3864	NASDAQ	BSET	Wed, Sep 26, 2007	11.00	11.01	10.50	10.50
3863	NASDAQ	BSET	Tue, Sep 25, 2007	11.08	11.08	10.80	11.03
3862	NASDAQ	BSET	Mon, Sep 24, 2007	11.12	11.20	11.03	11.10
3861	NASDAQ	BSET	Fri, Sep 21, 2007	11.10	11.22	11.04	11.16
3860	NASDAQ	BSET	Thu, Sep 20, 2007	11.20	11.24	11.04	11.08
3859	NASDAQ	BSET	Wed, Sep 19, 2007	11.24	11.25	11.06	11.18
3858	NASDAQ	BSET	Tue, Sep 18, 2007	11.09	11.25	11.09	11.19
3857	NASDAQ	BSET	Mon, Sep 17, 2007	11.47	11.48	11.03	11.05
3856	NASDAQ	BSET	Fri, Sep 14, 2007	11.39	11.39	11.12	11.28
3855	NASDAQ	BSET	Thu, Sep 13, 2007	11.35	11.47	11.30	11.34
3854	NASDAQ	BSET	Wed, Sep 12, 2007	11.35	11.40	11.29	11.36
3853	NASDAQ	BSET	Tue, Sep 11, 2007	11.35	11.53	11.30	11.39
3852	NASDAQ	BSET	Mon, Sep 10, 2007	11.55	11.55	11.26	11.37
3851	NASDAQ	BSET	Fri, Sep 7, 2007	11.45	11.60	11.34	11.60
3850	NASDAQ	BSET	Thu, Sep 6, 2007	11.45	11.51	11.44	11.51
3849	NASDAQ	BSET	Wed, Sep 5, 2007	11.39	11.48	11.36	11.48
3848	NASDAQ	BSET	Tue, Sep 4, 2007	11.59	11.66	11.42	11.49
3847	NASDAQ	BSET	Fri, Aug 31, 2007	11.88	11.89	11.17	11.54
3846	NASDAQ	BSET	Thu, Aug 30, 2007	11.25	11.30	11.13	11.17
3845	NASDAQ	BSET	Wed, Aug 29, 2007	11.41	11.47	11.15	11.35
3844	NASDAQ	BSET	Tue, Aug 28, 2007	11.28	11.45	11.25	11.37
3843	NASDAQ	BSET	Mon, Aug 27, 2007	11.27	11.84	11.26	11.37
3842	NASDAQ	BSET	Fri, Aug 24, 2007	11.52	11.83	11.32	11.38
3841	NASDAQ	BSET	Thu, Aug 23, 2007	11.74	11.86	11.32	11.58
3840	NASDAQ	BSET	Wed, Aug 22, 2007	11.57	11.89	11.26	11.75
3839	NASDAQ	BSET	Tue, Aug 21, 2007	11.50	11.90	11.30	11.41
3838	NASDAQ	BSET	Mon, Aug 20, 2007	11.77	12.37	11.05	11.50
3837	NASDAQ	BSET	Fri, Aug 17, 2007	12.04	12.40	11.60	11.63
3836	NASDAQ	BSET	Thu, Aug 16, 2007	12.55	12.55	11.05	11.75
3835	NASDAQ	BSET	Wed, Aug 15, 2007	12.53	12.91	11.95	12.30
3834	NASDAQ	BSET	Tue, Aug 14, 2007	12.65	12.81	12.30	12.67
3833	NASDAQ	BSET	Mon, Aug 13, 2007	13.20	13.80	12.57	12.88
3832	NASDAQ	BSET	Fri, Aug 10, 2007	12.81	13.15	12.39	13.11
3831	NASDAQ	BSET	Thu, Aug 9, 2007	13.08	13.28	12.60	12.97
3830	NASDAQ	BSET	Wed, Aug 8, 2007	12.61	13.32	12.30	12.42
3829	NASDAQ	BSET	Tue, Aug 7, 2007	12.59	12.66	12.50	12.55
3828	NASDAQ	BSET	Mon, Aug 6, 2007	12.60	12.84	12.55	12.55
3827	NASDAQ	BSET	Fri, Aug 3, 2007	13.00	13.07	12.53	12.57
3826	NASDAQ	BSET	Thu, Aug 2, 2007	12.96	13.03	12.84	12.85
3825	NASDAQ	BSET	Wed, Aug 1, 2007	13.04	13.15	12.86	13.03
3824	NASDAQ	BSET	Tue, Jul 31, 2007	13.28	13.40	13.02	13.07
3823	NASDAQ	BSET	Mon, Jul 30, 2007	13.39	13.45	13.25	13.25
3822	NASDAQ	BSET	Fri, Jul 27, 2007	13.40	13.45	13.30	13.38
3821	NASDAQ	BSET	Thu, Jul 26, 2007	13.35	13.58	13.35	13.38
3820	NASDAQ	BSET	Wed, Jul 25, 2007	13.57	13.68	13.40	13.50
3819	NASDAQ	BSET	Tue, Jul 24, 2007	13.62	13.90	13.62	13.68
3818	NASDAQ	BSET	Mon, Jul 23, 2007	13.15	14.08	13.15	13.81
3817	NASDAQ	BSET	Fri, Jul 20, 2007	13.88	14.10	13.75	14.04
3816	NASDAQ	BSET	Thu, Jul 19, 2007	13.99	13.99	13.78	13.88
3815	NASDAQ	BSET	Wed, Jul 18, 2007	13.94	13.94	13.60	13.85
3814	NASDAQ	BSET	Tue, Jul 17, 2007	14.17	14.17	13.92	13.99
3813	NASDAQ	BSET	Mon, Jul 16, 2007	13.88	14.03	13.88	14.03
3812	NASDAQ	BSET	Fri, Jul 13, 2007	13.89	13.89	13.64	13.88
3811	NASDAQ	BSET	Thu, Jul 12, 2007	13.64	13.64	13.40	13.55
3810	NASDAQ	BSET	Wed, Jul 11, 2007	13.60	13.60	13.40	13.46
3809	NASDAQ	BSET	Tue, Jul 10, 2007	13.47	13.98	13.40	13.48
3808	NASDAQ	BSET	Mon, Jul 9, 2007	13.46	13.46	13.33	13.41
3807	NASDAQ	BSET	Fri, Jul 6, 2007	13.57	13.64	13.32	13.40
3806	NASDAQ	BSET	Thu, Jul 5, 2007	13.57	13.75	13.31	13.56
3805	NASDAQ	BSET	Tue, Jul 3, 2007	13.93	13.94	13.67	13.67
3804	NASDAQ	BSET	Mon, Jul 2, 2007	13.69	13.83	13.57	13.67
3803	NASDAQ	BSET	Fri, Jun 29, 2007	14.12	14.16	13.55	13.65
3802	NASDAQ	BSET	Thu, Jun 28, 2007	13.76	14.07	13.76	13.96
3801	NASDAQ	BSET	Wed, Jun 27, 2007	13.65	14.05	13.65	13.87
3800	NASDAQ	BSET	Tue, Jun 26, 2007	14.02	14.18	13.56	13.56
3799	NASDAQ	BSET	Mon, Jun 25, 2007	13.98	14.14	13.91	14.00
3798	NASDAQ	BSET	Fri, Jun 22, 2007	14.02	14.10	13.91	14.00
3797	NASDAQ	BSET	Thu, Jun 21, 2007	13.74	14.06	13.65	14.06
3796	NASDAQ	BSET	Wed, Jun 20, 2007	13.53	13.75	13.48	13.61
3795	NASDAQ	BSET	Tue, Jun 19, 2007	13.64	13.64	13.50	13.57
3794	NASDAQ	BSET	Mon, Jun 18, 2007	13.71	13.73	13.54	13.66
3793	NASDAQ	BSET	Fri, Jun 15, 2007	13.59	13.70	13.48	13.69
3792	NASDAQ	BSET	Thu, Jun 14, 2007	13.58	13.66	13.48	13.58
3791	NASDAQ	BSET	Wed, Jun 13, 2007	13.53	13.63	13.45	13.63
3790	NASDAQ	BSET	Tue, Jun 12, 2007	13.66	13.66	13.47	13.55
3789	NASDAQ	BSET	Mon, Jun 11, 2007	13.45	13.72	13.43	13.72
3788	NASDAQ	BSET	Fri, Jun 8, 2007	13.61	13.69	13.40	13.51
3787	NASDAQ	BSET	Thu, Jun 7, 2007	13.92	13.92	13.62	13.62
3786	NASDAQ	BSET	Wed, Jun 6, 2007	14.09	14.10	13.59	13.99
3785	NASDAQ	BSET	Tue, Jun 5, 2007	14.30	14.30	13.92	14.07
3784	NASDAQ	BSET	Mon, Jun 4, 2007	14.20	14.35	14.06	14.32
3783	NASDAQ	BSET	Fri, Jun 1, 2007	14.53	14.53	14.20	14.25
3782	NASDAQ	BSET	Thu, May 31, 2007	14.10	14.40	14.10	14.35
3781	NASDAQ	BSET	Wed, May 30, 2007	14.39	14.42	14.16	14.30
3780	NASDAQ	BSET	Tue, May 29, 2007	14.20	14.37	13.88	14.36
3779	NASDAQ	BSET	Fri, May 25, 2007	13.94	15.98	13.87	14.08
3778	NASDAQ	BSET	Thu, May 24, 2007	13.90	14.04	13.84	13.88
3777	NASDAQ	BSET	Wed, May 23, 2007	13.97	13.97	13.77	13.88
3776	NASDAQ	BSET	Tue, May 22, 2007	13.46	13.95	13.46	13.95
3775	NASDAQ	BSET	Mon, May 21, 2007	13.50	13.59	13.45	13.49
3774	NASDAQ	BSET	Fri, May 18, 2007	13.57	13.59	13.48	13.50
3773	NASDAQ	BSET	Thu, May 17, 2007	13.45	13.75	13.25	13.51
3772	NASDAQ	BSET	Wed, May 16, 2007	13.58	13.88	13.50	13.53
3771	NASDAQ	BSET	Tue, May 15, 2007	13.50	13.50	13.40	13.44
3770	NASDAQ	BSET	Mon, May 14, 2007	13.50	13.57	13.40	13.50
3769	NASDAQ	BSET	Fri, May 11, 2007	13.63	13.68	13.50	13.57
3768	NASDAQ	BSET	Thu, May 10, 2007	13.85	13.89	13.73	13.73
3767	NASDAQ	BSET	Wed, May 9, 2007	13.71	15.55	13.59	13.86
3766	NASDAQ	BSET	Tue, May 8, 2007	13.74	13.87	13.64	13.79
3765	NASDAQ	BSET	Mon, May 7, 2007	14.03	14.03	13.67	13.80
3764	NASDAQ	BSET	Fri, May 4, 2007	13.79	13.98	13.79	13.98
3763	NASDAQ	BSET	Thu, May 3, 2007	13.94	13.95	13.84	13.84
3762	NASDAQ	BSET	Wed, May 2, 2007	13.97	14.07	13.94	14.00
3761	NASDAQ	BSET	Tue, May 1, 2007	14.16	14.16	13.90	14.01
3760	NASDAQ	BSET	Mon, Apr 30, 2007	14.79	14.84	14.16	14.16
3759	NASDAQ	BSET	Fri, Apr 27, 2007	14.72	14.84	14.61	14.73
3758	NASDAQ	BSET	Thu, Apr 26, 2007	14.79	14.80	14.75	14.76
3757	NASDAQ	BSET	Wed, Apr 25, 2007	14.76	14.83	14.72	14.78
3756	NASDAQ	BSET	Tue, Apr 24, 2007	14.73	14.84	14.73	14.80
3755	NASDAQ	BSET	Mon, Apr 23, 2007	14.90	14.90	14.80	14.80
3754	NASDAQ	BSET	Fri, Apr 20, 2007	14.90	14.96	14.81	14.82
3753	NASDAQ	BSET	Thu, Apr 19, 2007	14.65	14.85	14.60	14.83
3752	NASDAQ	BSET	Wed, Apr 18, 2007	14.65	14.87	14.58	14.61
3751	NASDAQ	BSET	Tue, Apr 17, 2007	14.94	15.00	14.49	14.73
3750	NASDAQ	BSET	Mon, Apr 16, 2007	14.90	15.17	14.76	14.91
3749	NASDAQ	BSET	Fri, Apr 13, 2007	14.51	14.82	14.51	14.80
3748	NASDAQ	BSET	Thu, Apr 12, 2007	14.33	14.56	14.33	14.56
3747	NASDAQ	BSET	Wed, Apr 11, 2007	14.80	14.80	14.23	14.55
3746	NASDAQ	BSET	Tue, Apr 10, 2007	14.81	14.94	14.69	14.85
3745	NASDAQ	BSET	Mon, Apr 9, 2007	14.96	14.99	14.81	14.86
3744	NASDAQ	BSET	Thu, Apr 5, 2007	14.93	15.01	14.90	14.96
3743	NASDAQ	BSET	Wed, Apr 4, 2007	15.18	15.18	14.89	14.97
3742	NASDAQ	BSET	Tue, Apr 3, 2007	14.85	15.26	14.80	15.15
3741	NASDAQ	BSET	Mon, Apr 2, 2007	14.67	14.79	14.43	14.79
3740	NASDAQ	BSET	Fri, Mar 30, 2007	15.06	15.06	14.66	14.72
3739	NASDAQ	BSET	Thu, Mar 29, 2007	14.95	14.99	14.74	14.99
3738	NASDAQ	BSET	Wed, Mar 28, 2007	15.15	15.15	14.89	14.93
3737	NASDAQ	BSET	Tue, Mar 27, 2007	15.23	15.39	15.04	15.04
3736	NASDAQ	BSET	Mon, Mar 26, 2007	15.39	15.49	15.26	15.34
3735	NASDAQ	BSET	Fri, Mar 23, 2007	15.66	15.66	15.01	15.49
3734	NASDAQ	BSET	Thu, Mar 22, 2007	15.50	15.73	15.47	15.60
3733	NASDAQ	BSET	Wed, Mar 21, 2007	15.74	15.74	15.40	15.60
3732	NASDAQ	BSET	Tue, Mar 20, 2007	15.59	15.70	15.53	15.70
3731	NASDAQ	BSET	Mon, Mar 19, 2007	15.52	15.64	15.50	15.64
3730	NASDAQ	BSET	Fri, Mar 16, 2007	15.41	15.53	15.40	15.53
3729	NASDAQ	BSET	Thu, Mar 15, 2007	15.42	15.55	15.42	15.43
3728	NASDAQ	BSET	Wed, Mar 14, 2007	15.59	15.63	15.50	15.55
3727	NASDAQ	BSET	Tue, Mar 13, 2007	15.56	15.69	15.52	15.52
3726	NASDAQ	BSET	Mon, Mar 12, 2007	15.75	15.79	15.67	15.70
3725	NASDAQ	BSET	Fri, Mar 9, 2007	15.58	15.64	15.42	15.53
3724	NASDAQ	BSET	Thu, Mar 8, 2007	16.30	16.30	15.43	15.62
3723	NASDAQ	BSET	Wed, Mar 7, 2007	16.30	16.30	16.02	16.21
3722	NASDAQ	BSET	Tue, Mar 6, 2007	15.85	16.47	15.82	16.30
3721	NASDAQ	BSET	Mon, Mar 5, 2007	15.23	15.92	14.90	15.78
3720	NASDAQ	BSET	Fri, Mar 2, 2007	15.10	15.32	15.01	15.21
3719	NASDAQ	BSET	Thu, Mar 1, 2007	15.72	15.72	15.17	15.25
3718	NASDAQ	BSET	Wed, Feb 28, 2007	16.00	16.10	15.77	15.78
3717	NASDAQ	BSET	Tue, Feb 27, 2007	16.68	16.70	16.03	16.15
3716	NASDAQ	BSET	Mon, Feb 26, 2007	16.35	16.71	16.28	16.71
3715	NASDAQ	BSET	Fri, Feb 23, 2007	15.95	16.28	15.95	16.26
3714	NASDAQ	BSET	Thu, Feb 22, 2007	15.90	15.97	15.78	15.97
3713	NASDAQ	BSET	Wed, Feb 21, 2007	15.67	15.95	15.65	15.84
3712	NASDAQ	BSET	Tue, Feb 20, 2007	15.80	15.82	15.59	15.76
3711	NASDAQ	BSET	Fri, Feb 16, 2007	15.58	15.95	15.44	15.71
3710	NASDAQ	BSET	Thu, Feb 15, 2007	15.90	16.04	15.55	15.55
3709	NASDAQ	BSET	Wed, Feb 14, 2007	15.91	16.03	15.89	15.96
3708	NASDAQ	BSET	Tue, Feb 13, 2007	15.97	15.99	15.85	15.96
3707	NASDAQ	BSET	Mon, Feb 12, 2007	15.80	15.92	15.79	15.91
3706	NASDAQ	BSET	Fri, Feb 9, 2007	15.86	15.93	15.60	15.79
3705	NASDAQ	BSET	Thu, Feb 8, 2007	15.87	15.87	15.70	15.85
3704	NASDAQ	BSET	Wed, Feb 7, 2007	15.99	15.99	15.77	15.93
3703	NASDAQ	BSET	Tue, Feb 6, 2007	15.78	15.99	15.73	15.99
3702	NASDAQ	BSET	Mon, Feb 5, 2007	15.68	15.77	15.61	15.77
3701	NASDAQ	BSET	Fri, Feb 2, 2007	15.47	15.80	15.47	15.55
3700	NASDAQ	BSET	Thu, Feb 1, 2007	15.86	15.94	15.77	15.87
3699	NASDAQ	BSET	Wed, Jan 31, 2007	15.48	15.84	15.48	15.84
3698	NASDAQ	BSET	Tue, Jan 30, 2007	15.64	15.72	15.40	15.54
3697	NASDAQ	BSET	Mon, Jan 29, 2007	15.98	15.98	15.62	15.70
3696	NASDAQ	BSET	Fri, Jan 26, 2007	15.69	15.95	15.62	15.95
3695	NASDAQ	BSET	Thu, Jan 25, 2007	15.45	15.78	15.34	15.63
3694	NASDAQ	BSET	Wed, Jan 24, 2007	15.20	15.49	15.00	15.35
3693	NASDAQ	BSET	Tue, Jan 23, 2007	16.08	16.08	15.16	15.24
3692	NASDAQ	BSET	Mon, Jan 22, 2007	15.99	16.14	15.61	15.70
3691	NASDAQ	BSET	Fri, Jan 19, 2007	16.47	16.50	16.25	16.39
3690	NASDAQ	BSET	Thu, Jan 18, 2007	16.31	16.38	16.20	16.38
3689	NASDAQ	BSET	Wed, Jan 17, 2007	16.02	16.23	16.00	16.23
3688	NASDAQ	BSET	Tue, Jan 16, 2007	15.95	16.19	15.95	16.12
3687	NASDAQ	BSET	Fri, Jan 12, 2007	15.94	16.06	15.93	16.00
3686	NASDAQ	BSET	Thu, Jan 11, 2007	16.07	16.09	16.00	16.04
3685	NASDAQ	BSET	Wed, Jan 10, 2007	16.00	16.11	16.00	16.04
3684	NASDAQ	BSET	Tue, Jan 9, 2007	16.05	16.12	16.00	16.01
3683	NASDAQ	BSET	Mon, Jan 8, 2007	16.00	16.34	16.00	16.04
3682	NASDAQ	BSET	Fri, Jan 5, 2007	16.51	16.51	16.05	16.06
3681	NASDAQ	BSET	Thu, Jan 4, 2007	16.89	16.89	16.15	16.66
3680	NASDAQ	BSET	Wed, Jan 3, 2007	16.49	16.94	16.37	16.93
3679	NASDAQ	BSET	Fri, Dec 29, 2006	16.78	16.87	15.85	16.34
3678	NASDAQ	BSET	Thu, Dec 28, 2006	17.52	17.60	16.88	16.88
3677	NASDAQ	BSET	Wed, Dec 27, 2006	17.24	17.53	17.23	17.43
3676	NASDAQ	BSET	Tue, Dec 26, 2006	17.59	17.59	17.23	17.30
3675	NASDAQ	BSET	Fri, Dec 22, 2006	17.79	18.29	17.67	17.69
3674	NASDAQ	BSET	Thu, Dec 21, 2006	17.96	18.19	17.91	18.19
3673	NASDAQ	BSET	Wed, Dec 20, 2006	18.29	18.29	17.93	18.03
3672	NASDAQ	BSET	Tue, Dec 19, 2006	18.49	18.50	18.07	18.27
3671	NASDAQ	BSET	Mon, Dec 18, 2006	18.65	18.75	18.50	18.51
3670	NASDAQ	BSET	Fri, Dec 15, 2006	18.59	18.80	18.48	18.74
3669	NASDAQ	BSET	Thu, Dec 14, 2006	18.51	18.65	18.41	18.57
3668	NASDAQ	BSET	Wed, Dec 13, 2006	18.75	18.79	18.52	18.52
3667	NASDAQ	BSET	Tue, Dec 12, 2006	18.26	18.72	18.26	18.71
3666	NASDAQ	BSET	Mon, Dec 11, 2006	18.34	18.39	18.31	18.32
3665	NASDAQ	BSET	Fri, Dec 8, 2006	18.13	18.40	18.12	18.29
3664	NASDAQ	BSET	Thu, Dec 7, 2006	18.30	18.42	18.25	18.25
3663	NASDAQ	BSET	Wed, Dec 6, 2006	17.88	18.32	17.88	18.25
3662	NASDAQ	BSET	Tue, Dec 5, 2006	17.99	18.06	17.84	17.88
3661	NASDAQ	BSET	Mon, Dec 4, 2006	17.87	17.97	17.73	17.90
3660	NASDAQ	BSET	Fri, Dec 1, 2006	17.51	17.85	17.45	17.85
3659	NASDAQ	BSET	Thu, Nov 30, 2006	17.60	17.71	17.56	17.70
3658	NASDAQ	BSET	Wed, Nov 29, 2006	17.60	17.72	17.55	17.65
3657	NASDAQ	BSET	Tue, Nov 28, 2006	17.42	17.77	17.38	17.64
3656	NASDAQ	BSET	Mon, Nov 27, 2006	17.29	17.47	17.02	17.27
3655	NASDAQ	BSET	Fri, Nov 24, 2006	17.18	17.38	17.06	17.38
3654	NASDAQ	BSET	Wed, Nov 22, 2006	17.30	17.51	17.18	17.25
3653	NASDAQ	BSET	Tue, Nov 21, 2006	17.10	17.57	17.06	17.32
3652	NASDAQ	BSET	Mon, Nov 20, 2006	16.83	17.13	16.83	17.05
3651	NASDAQ	BSET	Fri, Nov 17, 2006	16.47	16.85	16.26	16.79
3650	NASDAQ	BSET	Thu, Nov 16, 2006	16.24	16.49	16.10	16.48
3649	NASDAQ	BSET	Wed, Nov 15, 2006	16.28	16.35	16.21	16.25
3648	NASDAQ	BSET	Tue, Nov 14, 2006	16.08	16.48	16.08	16.48
3647	NASDAQ	BSET	Mon, Nov 13, 2006	16.31	16.31	16.17	16.28
3646	NASDAQ	BSET	Fri, Nov 10, 2006	16.50	16.50	16.20	16.34
3645	NASDAQ	BSET	Thu, Nov 9, 2006	16.48	16.49	16.34	16.47
3644	NASDAQ	BSET	Wed, Nov 8, 2006	16.33	16.45	16.20	16.45
3643	NASDAQ	BSET	Tue, Nov 7, 2006	16.24	16.49	16.24	16.34
3642	NASDAQ	BSET	Mon, Nov 6, 2006	16.19	16.45	16.17	16.19
3641	NASDAQ	BSET	Fri, Nov 3, 2006	16.00	16.26	16.00	16.14
3640	NASDAQ	BSET	Thu, Nov 2, 2006	16.24	16.38	16.00	16.01
3639	NASDAQ	BSET	Wed, Nov 1, 2006	16.52	16.52	16.21	16.21
3638	NASDAQ	BSET	Tue, Oct 31, 2006	16.37	16.52	16.32	16.52
3637	NASDAQ	BSET	Mon, Oct 30, 2006	16.36	16.41	16.30	16.41
3636	NASDAQ	BSET	Fri, Oct 27, 2006	16.40	16.42	16.19	16.32
3635	NASDAQ	BSET	Thu, Oct 26, 2006	16.30	16.48	16.14	16.43
3634	NASDAQ	BSET	Wed, Oct 25, 2006	16.09	16.29	16.00	16.28
3633	NASDAQ	BSET	Tue, Oct 24, 2006	16.00	16.07	15.68	16.05
3632	NASDAQ	BSET	Mon, Oct 23, 2006	16.39	16.39	16.01	16.02
3631	NASDAQ	BSET	Fri, Oct 20, 2006	16.35	16.36	16.01	16.36
3630	NASDAQ	BSET	Thu, Oct 19, 2006	16.56	16.59	16.23	16.26
3629	NASDAQ	BSET	Wed, Oct 18, 2006	16.48	16.55	16.32	16.55
3628	NASDAQ	BSET	Tue, Oct 17, 2006	16.16	16.48	16.15	16.47
3627	NASDAQ	BSET	Mon, Oct 16, 2006	15.98	16.24	15.98	16.19
3626	NASDAQ	BSET	Fri, Oct 13, 2006	16.23	16.23	15.97	16.03
3625	NASDAQ	BSET	Thu, Oct 12, 2006	16.10	16.28	15.94	16.28
3624	NASDAQ	BSET	Wed, Oct 11, 2006	15.94	16.14	15.92	16.04
3623	NASDAQ	BSET	Tue, Oct 10, 2006	15.61	16.29	15.59	15.95
3622	NASDAQ	BSET	Mon, Oct 9, 2006	15.53	15.63	15.40	15.56
3621	NASDAQ	BSET	Fri, Oct 6, 2006	15.23	15.69	15.23	15.50
3620	NASDAQ	BSET	Thu, Oct 5, 2006	15.37	15.38	15.22	15.32
3619	NASDAQ	BSET	Wed, Oct 4, 2006	15.39	15.59	15.30	15.39
3618	NASDAQ	BSET	Tue, Oct 3, 2006	15.25	16.29	15.25	15.44
3617	NASDAQ	BSET	Mon, Oct 2, 2006	16.27	16.27	15.24	15.24
3616	NASDAQ	BSET	Fri, Sep 29, 2006	16.32	16.32	16.09	16.24
3615	NASDAQ	BSET	Thu, Sep 28, 2006	16.32	16.32	15.60	16.27
3614	NASDAQ	BSET	Wed, Sep 27, 2006	16.69	16.83	16.12	16.22
3613	NASDAQ	BSET	Tue, Sep 26, 2006	16.79	16.85	16.67	16.84
3612	NASDAQ	BSET	Mon, Sep 25, 2006	16.72	17.02	16.68	16.86
3611	NASDAQ	BSET	Fri, Sep 22, 2006	16.80	16.89	16.67	16.89
3610	NASDAQ	BSET	Thu, Sep 21, 2006	16.74	16.80	16.67	16.80
3609	NASDAQ	BSET	Wed, Sep 20, 2006	16.85	16.85	16.68	16.76
3608	NASDAQ	BSET	Tue, Sep 19, 2006	17.00	17.00	16.68	16.78
3607	NASDAQ	BSET	Mon, Sep 18, 2006	17.00	17.03	16.95	17.00
3606	NASDAQ	BSET	Fri, Sep 15, 2006	17.02	17.12	16.95	17.03
3605	NASDAQ	BSET	Thu, Sep 14, 2006	17.12	17.12	16.89	16.94
3604	NASDAQ	BSET	Wed, Sep 13, 2006	17.16	17.22	17.10	17.18
3603	NASDAQ	BSET	Tue, Sep 12, 2006	16.95	17.20	16.95	17.20
3602	NASDAQ	BSET	Mon, Sep 11, 2006	17.02	17.09	16.95	17.01
3601	NASDAQ	BSET	Fri, Sep 8, 2006	17.09	17.09	16.92	17.07
3600	NASDAQ	BSET	Thu, Sep 7, 2006	16.97	17.08	16.90	17.02
3599	NASDAQ	BSET	Wed, Sep 6, 2006	16.85	17.04	16.79	17.04
3598	NASDAQ	BSET	Tue, Sep 5, 2006	16.89	16.99	16.77	16.93
3597	NASDAQ	BSET	Fri, Sep 1, 2006	16.90	17.06	16.84	16.92
3596	NASDAQ	BSET	Thu, Aug 31, 2006	17.48	17.49	17.28	17.28
3595	NASDAQ	BSET	Wed, Aug 30, 2006	17.24	17.58	17.23	17.27
3594	NASDAQ	BSET	Tue, Aug 29, 2006	17.42	17.67	17.15	17.19
3593	NASDAQ	BSET	Mon, Aug 28, 2006	16.94	17.49	16.90	17.48
3592	NASDAQ	BSET	Fri, Aug 25, 2006	16.90	17.01	16.76	16.90
3591	NASDAQ	BSET	Thu, Aug 24, 2006	16.91	17.11	16.90	16.90
3590	NASDAQ	BSET	Wed, Aug 23, 2006	17.31	17.35	16.95	17.00
3589	NASDAQ	BSET	Tue, Aug 22, 2006	17.70	17.74	17.13	17.38
3588	NASDAQ	BSET	Mon, Aug 21, 2006	17.56	17.67	17.44	17.67
3587	NASDAQ	BSET	Fri, Aug 18, 2006	17.38	17.72	17.22	17.63
3586	NASDAQ	BSET	Thu, Aug 17, 2006	17.16	17.70	17.09	17.15
3585	NASDAQ	BSET	Wed, Aug 16, 2006	17.26	17.26	17.11	17.11
3584	NASDAQ	BSET	Tue, Aug 15, 2006	17.12	17.15	17.00	17.09
3583	NASDAQ	BSET	Mon, Aug 14, 2006	16.80	17.08	16.25	17.08
3582	NASDAQ	BSET	Fri, Aug 11, 2006	16.81	16.92	16.75	16.85
3581	NASDAQ	BSET	Thu, Aug 10, 2006	17.00	17.16	16.78	16.89
3580	NASDAQ	BSET	Wed, Aug 9, 2006	17.34	17.40	17.09	17.39
3579	NASDAQ	BSET	Tue, Aug 8, 2006	17.80	17.80	17.37	17.45
3578	NASDAQ	BSET	Mon, Aug 7, 2006	17.70	17.83	17.60	17.69
3577	NASDAQ	BSET	Fri, Aug 4, 2006	18.05	18.09	17.67	17.74
3576	NASDAQ	BSET	Thu, Aug 3, 2006	17.13	17.67	17.13	17.62
3575	NASDAQ	BSET	Wed, Aug 2, 2006	17.49	17.75	17.20	17.40
3574	NASDAQ	BSET	Tue, Aug 1, 2006	17.70	17.70	17.24	17.36
3573	NASDAQ	BSET	Mon, Jul 31, 2006	17.70	18.08	17.64	18.03
3572	NASDAQ	BSET	Fri, Jul 28, 2006	17.57	17.64	17.47	17.60
3571	NASDAQ	BSET	Thu, Jul 27, 2006	18.14	18.16	17.52	17.69
3570	NASDAQ	BSET	Wed, Jul 26, 2006	17.79	18.04	17.63	17.90
3569	NASDAQ	BSET	Tue, Jul 25, 2006	17.55	18.00	17.31	17.93
3568	NASDAQ	BSET	Mon, Jul 24, 2006	17.04	17.60	16.98	17.41
3567	NASDAQ	BSET	Fri, Jul 21, 2006	16.96	17.14	16.84	17.10
3566	NASDAQ	BSET	Thu, Jul 20, 2006	16.99	17.06	16.76	16.85
3565	NASDAQ	BSET	Wed, Jul 19, 2006	16.81	17.14	16.81	17.10
3564	NASDAQ	BSET	Tue, Jul 18, 2006	16.71	16.94	16.70	16.83
3563	NASDAQ	BSET	Mon, Jul 17, 2006	16.77	16.85	16.65	16.78
3562	NASDAQ	BSET	Fri, Jul 14, 2006	16.65	16.95	16.65	16.86
3561	NASDAQ	BSET	Thu, Jul 13, 2006	16.75	17.00	16.70	16.78
3560	NASDAQ	BSET	Wed, Jul 12, 2006	17.17	17.17	16.75	16.75
3559	NASDAQ	BSET	Tue, Jul 11, 2006	16.73	17.18	16.70	17.18
3558	NASDAQ	BSET	Mon, Jul 10, 2006	17.00	17.29	16.62	16.77
3557	NASDAQ	BSET	Fri, Jul 7, 2006	17.67	17.67	17.00	17.01
3556	NASDAQ	BSET	Thu, Jul 6, 2006	17.49	18.09	17.24	17.51
3555	NASDAQ	BSET	Wed, Jul 5, 2006	17.67	17.94	17.55	17.75
3554	NASDAQ	BSET	Mon, Jul 3, 2006	18.26	18.26	17.85	18.23
3553	NASDAQ	BSET	Fri, Jun 30, 2006	18.20	18.51	17.89	18.51
3552	NASDAQ	BSET	Thu, Jun 29, 2006	17.01	18.18	16.82	18.18
3551	NASDAQ	BSET	Wed, Jun 28, 2006	16.85	17.05	16.64	17.02
3550	NASDAQ	BSET	Tue, Jun 27, 2006	16.64	16.90	16.64	16.78
3549	NASDAQ	BSET	Mon, Jun 26, 2006	16.71	16.88	16.56	16.74
3548	NASDAQ	BSET	Fri, Jun 23, 2006	16.66	16.94	16.52	16.74
3547	NASDAQ	BSET	Thu, Jun 22, 2006	16.68	16.97	16.63	16.82
3546	NASDAQ	BSET	Wed, Jun 21, 2006	16.90	16.99	16.68	16.83
3545	NASDAQ	BSET	Tue, Jun 20, 2006	16.91	17.04	16.72	16.74
3544	NASDAQ	BSET	Mon, Jun 19, 2006	16.89	17.09	16.89	16.99
3543	NASDAQ	BSET	Fri, Jun 16, 2006	17.55	17.66	16.96	17.03
3542	NASDAQ	BSET	Thu, Jun 15, 2006	17.13	17.79	16.92	17.64
3541	NASDAQ	BSET	Wed, Jun 14, 2006	16.65	17.12	16.64	17.10
3540	NASDAQ	BSET	Tue, Jun 13, 2006	16.64	17.12	16.60	16.77
3539	NASDAQ	BSET	Mon, Jun 12, 2006	16.65	17.03	16.51	16.66
3538	NASDAQ	BSET	Fri, Jun 9, 2006	16.82	17.00	16.41	16.56
3537	NASDAQ	BSET	Thu, Jun 8, 2006	16.54	16.94	16.54	16.92
3536	NASDAQ	BSET	Wed, Jun 7, 2006	16.73	16.88	16.59	16.72
3535	NASDAQ	BSET	Tue, Jun 6, 2006	16.88	16.88	16.62	16.80
3534	NASDAQ	BSET	Mon, Jun 5, 2006	16.84	16.95	16.57	16.87
3533	NASDAQ	BSET	Fri, Jun 2, 2006	17.49	17.74	16.82	17.01
3532	NASDAQ	BSET	Thu, Jun 1, 2006	17.05	17.39	16.77	17.36
3531	NASDAQ	BSET	Wed, May 31, 2006	17.05	17.11	16.68	16.99
3530	NASDAQ	BSET	Tue, May 30, 2006	17.16	17.41	16.73	16.97
3529	NASDAQ	BSET	Fri, May 26, 2006	17.84	17.94	17.31	17.36
3528	NASDAQ	BSET	Thu, May 25, 2006	17.67	17.83	16.92	17.37
3527	NASDAQ	BSET	Wed, May 24, 2006	16.69	17.61	16.52	17.44
3526	NASDAQ	BSET	Tue, May 23, 2006	17.65	17.73	16.67	16.67
3525	NASDAQ	BSET	Mon, May 22, 2006	16.75	17.73	16.71	17.44
3524	NASDAQ	BSET	Fri, May 19, 2006	16.50	17.23	16.50	16.79
3523	NASDAQ	BSET	Thu, May 18, 2006	16.92	16.97	16.51	16.59
3522	NASDAQ	BSET	Wed, May 17, 2006	16.82	17.01	16.71	16.77
3521	NASDAQ	BSET	Tue, May 16, 2006	17.17	17.35	16.93	16.97
3520	NASDAQ	BSET	Mon, May 15, 2006	17.32	17.56	16.78	17.04
3519	NASDAQ	BSET	Fri, May 12, 2006	17.83	17.83	17.25	17.32
3518	NASDAQ	BSET	Thu, May 11, 2006	18.27	18.27	17.74	17.80
3517	NASDAQ	BSET	Wed, May 10, 2006	18.59	18.59	18.10	18.37
3516	NASDAQ	BSET	Tue, May 9, 2006	18.81	18.81	18.59	18.66
3515	NASDAQ	BSET	Mon, May 8, 2006	18.81	18.93	18.71	18.80
3514	NASDAQ	BSET	Fri, May 5, 2006	18.90	18.99	18.63	18.98
3513	NASDAQ	BSET	Thu, May 4, 2006	18.36	18.71	18.35	18.71
3512	NASDAQ	BSET	Wed, May 3, 2006	18.71	18.92	18.31	18.39
3511	NASDAQ	BSET	Tue, May 2, 2006	18.35	18.82	18.35	18.82
3510	NASDAQ	BSET	Mon, May 1, 2006	18.29	18.57	18.29	18.43
3509	NASDAQ	BSET	Fri, Apr 28, 2006	18.35	18.66	18.31	18.44
3508	NASDAQ	BSET	Thu, Apr 27, 2006	18.29	18.80	18.29	18.47
3507	NASDAQ	BSET	Wed, Apr 26, 2006	18.62	18.95	18.24	18.24
3506	NASDAQ	BSET	Tue, Apr 25, 2006	19.02	19.02	18.41	18.64
3505	NASDAQ	BSET	Mon, Apr 24, 2006	19.38	19.38	18.98	19.05
3504	NASDAQ	BSET	Fri, Apr 21, 2006	19.37	19.37	18.88	19.26
3503	NASDAQ	BSET	Thu, Apr 20, 2006	19.17	19.22	18.85	19.11
3502	NASDAQ	BSET	Wed, Apr 19, 2006	18.73	19.09	18.73	19.04
3501	NASDAQ	BSET	Tue, Apr 18, 2006	18.24	18.75	18.15	18.75
3500	NASDAQ	BSET	Mon, Apr 17, 2006	18.47	18.52	18.01	18.15
3499	NASDAQ	BSET	Thu, Apr 13, 2006	18.05	18.51	18.05	18.31
3498	NASDAQ	BSET	Wed, Apr 12, 2006	18.00	18.38	18.00	18.03
3497	NASDAQ	BSET	Tue, Apr 11, 2006	18.63	18.63	18.01	18.03
3496	NASDAQ	BSET	Mon, Apr 10, 2006	18.74	19.41	18.44	18.54
3495	NASDAQ	BSET	Fri, Apr 7, 2006	19.60	19.67	18.76	18.90
3494	NASDAQ	BSET	Thu, Apr 6, 2006	19.69	19.69	19.47	19.50
3493	NASDAQ	BSET	Wed, Apr 5, 2006	19.94	19.94	19.56	19.70
3492	NASDAQ	BSET	Tue, Apr 4, 2006	19.70	19.95	19.44	19.95
3491	NASDAQ	BSET	Mon, Apr 3, 2006	19.89	19.94	19.50	19.78
3490	NASDAQ	BSET	Fri, Mar 31, 2006	19.51	19.97	19.42	19.95
3489	NASDAQ	BSET	Thu, Mar 30, 2006	19.85	19.85	19.40	19.67
3488	NASDAQ	BSET	Wed, Mar 29, 2006	19.20	19.71	19.16	19.71
3487	NASDAQ	BSET	Tue, Mar 28, 2006	19.10	19.20	19.10	19.11
3486	NASDAQ	BSET	Mon, Mar 27, 2006	19.01	19.24	19.00	19.21
3485	NASDAQ	BSET	Fri, Mar 24, 2006	19.57	19.59	19.11	19.26
3484	NASDAQ	BSET	Thu, Mar 23, 2006	19.70	19.71	19.50	19.70
3483	NASDAQ	BSET	Wed, Mar 22, 2006	19.64	19.82	19.42	19.70
3482	NASDAQ	BSET	Tue, Mar 21, 2006	19.58	19.94	19.53	19.54
3481	NASDAQ	BSET	Mon, Mar 20, 2006	19.39	19.74	19.36	19.74
3480	NASDAQ	BSET	Fri, Mar 17, 2006	19.36	19.46	19.09	19.45
3479	NASDAQ	BSET	Thu, Mar 16, 2006	19.17	19.50	19.06	19.26
3478	NASDAQ	BSET	Wed, Mar 15, 2006	19.20	19.25	19.08	19.09
3477	NASDAQ	BSET	Tue, Mar 14, 2006	19.07	19.29	19.07	19.29
3476	NASDAQ	BSET	Mon, Mar 13, 2006	19.20	19.43	18.95	19.19
3475	NASDAQ	BSET	Fri, Mar 10, 2006	18.89	19.36	18.74	19.27
3474	NASDAQ	BSET	Thu, Mar 9, 2006	18.95	19.23	18.70	18.81
3473	NASDAQ	BSET	Wed, Mar 8, 2006	18.89	19.27	18.71	18.97
3472	NASDAQ	BSET	Tue, Mar 7, 2006	19.27	19.27	18.91	18.96
3471	NASDAQ	BSET	Mon, Mar 6, 2006	19.27	19.27	19.12	19.20
3470	NASDAQ	BSET	Fri, Mar 3, 2006	19.12	19.50	19.12	19.19
3469	NASDAQ	BSET	Thu, Mar 2, 2006	19.39	19.39	19.10	19.13
3468	NASDAQ	BSET	Wed, Mar 1, 2006	19.46	19.46	19.25	19.32
3467	NASDAQ	BSET	Tue, Feb 28, 2006	19.51	19.63	19.29	19.29
3466	NASDAQ	BSET	Mon, Feb 27, 2006	19.50	19.67	19.41	19.52
3465	NASDAQ	BSET	Fri, Feb 24, 2006	19.25	19.60	19.17	19.60
3464	NASDAQ	BSET	Thu, Feb 23, 2006	19.22	19.35	19.18	19.25
3463	NASDAQ	BSET	Wed, Feb 22, 2006	19.27	19.35	19.13	19.29
3462	NASDAQ	BSET	Tue, Feb 21, 2006	19.59	19.59	19.07	19.19
3461	NASDAQ	BSET	Fri, Feb 17, 2006	19.68	19.68	19.13	19.37
3460	NASDAQ	BSET	Thu, Feb 16, 2006	19.30	19.60	19.20	19.57
3459	NASDAQ	BSET	Wed, Feb 15, 2006	19.00	19.39	18.99	19.36
3458	NASDAQ	BSET	Tue, Feb 14, 2006	18.72	19.00	18.72	18.99
3457	NASDAQ	BSET	Mon, Feb 13, 2006	18.95	18.99	18.70	18.84
3456	NASDAQ	BSET	Fri, Feb 10, 2006	18.83	19.04	18.82	18.99
3455	NASDAQ	BSET	Thu, Feb 9, 2006	18.82	19.09	18.82	18.87
3454	NASDAQ	BSET	Wed, Feb 8, 2006	19.05	19.05	18.81	18.82
3453	NASDAQ	BSET	Tue, Feb 7, 2006	18.73	18.89	18.71	18.80
3452	NASDAQ	BSET	Mon, Feb 6, 2006	18.88	18.88	18.63	18.74
3451	NASDAQ	BSET	Fri, Feb 3, 2006	18.90	19.10	18.53	18.91
3450	NASDAQ	BSET	Thu, Feb 2, 2006	19.12	19.22	18.68	18.92
3449	NASDAQ	BSET	Wed, Feb 1, 2006	19.39	19.39	18.76	19.16
3448	NASDAQ	BSET	Tue, Jan 31, 2006	19.35	19.55	19.24	19.50
3447	NASDAQ	BSET	Mon, Jan 30, 2006	19.35	19.65	19.35	19.42
3446	NASDAQ	BSET	Fri, Jan 27, 2006	19.30	19.51	19.30	19.51
3445	NASDAQ	BSET	Thu, Jan 26, 2006	19.13	19.48	18.97	19.45
3444	NASDAQ	BSET	Wed, Jan 25, 2006	19.09	19.27	18.90	19.08
3443	NASDAQ	BSET	Tue, Jan 24, 2006	18.93	19.50	18.62	19.21
3442	NASDAQ	BSET	Mon, Jan 23, 2006	19.02	19.05	18.60	18.82
3441	NASDAQ	BSET	Fri, Jan 20, 2006	19.47	19.47	18.95	19.09
3440	NASDAQ	BSET	Thu, Jan 19, 2006	18.95	19.35	18.95	19.31
3439	NASDAQ	BSET	Wed, Jan 18, 2006	18.60	19.15	18.60	19.00
3438	NASDAQ	BSET	Tue, Jan 17, 2006	18.90	18.90	18.47	18.64
3437	NASDAQ	BSET	Fri, Jan 13, 2006	18.48	18.86	18.48	18.76
3436	NASDAQ	BSET	Thu, Jan 12, 2006	19.08	19.25	18.70	18.71
3435	NASDAQ	BSET	Wed, Jan 11, 2006	19.00	19.11	18.71	19.11
3434	NASDAQ	BSET	Tue, Jan 10, 2006	18.75	18.99	18.60	18.99
3433	NASDAQ	BSET	Mon, Jan 9, 2006	18.29	18.75	18.29	18.64
3432	NASDAQ	BSET	Fri, Jan 6, 2006	18.37	18.40	18.13	18.39
3431	NASDAQ	BSET	Thu, Jan 5, 2006	18.34	18.52	18.11	18.30
3430	NASDAQ	BSET	Wed, Jan 4, 2006	18.46	18.46	18.14	18.26
3429	NASDAQ	BSET	Tue, Jan 3, 2006	18.47	18.68	18.04	18.61
3428	NASDAQ	BSET	Fri, Dec 30, 2005	18.00	18.50	17.91	18.50
3427	NASDAQ	BSET	Thu, Dec 29, 2005	18.01	18.24	18.01	18.01
3426	NASDAQ	BSET	Wed, Dec 28, 2005	18.28	18.28	18.00	18.11
3425	NASDAQ	BSET	Tue, Dec 27, 2005	18.04	18.36	18.04	18.04
3424	NASDAQ	BSET	Fri, Dec 23, 2005	18.24	18.24	18.07	18.07
3423	NASDAQ	BSET	Thu, Dec 22, 2005	18.62	18.64	18.06	18.06
3422	NASDAQ	BSET	Wed, Dec 21, 2005	18.16	18.46	18.14	18.22
3421	NASDAQ	BSET	Tue, Dec 20, 2005	18.09	18.80	18.04	18.12
3420	NASDAQ	BSET	Mon, Dec 19, 2005	18.16	18.30	17.97	18.12
3419	NASDAQ	BSET	Fri, Dec 16, 2005	18.30	18.30	17.92	17.99
3418	NASDAQ	BSET	Thu, Dec 15, 2005	18.11	18.25	18.02	18.25
3417	NASDAQ	BSET	Wed, Dec 14, 2005	18.25	18.40	18.11	18.24
3416	NASDAQ	BSET	Tue, Dec 13, 2005	18.02	18.35	18.02	18.32
3415	NASDAQ	BSET	Mon, Dec 12, 2005	18.13	18.29	18.04	18.15
3414	NASDAQ	BSET	Fri, Dec 9, 2005	18.26	18.30	18.09	18.30
3413	NASDAQ	BSET	Thu, Dec 8, 2005	18.10	18.22	18.05	18.18
3412	NASDAQ	BSET	Wed, Dec 7, 2005	18.24	18.34	18.03	18.23
3411	NASDAQ	BSET	Tue, Dec 6, 2005	18.28	18.49	18.11	18.16
3410	NASDAQ	BSET	Mon, Dec 5, 2005	18.60	18.60	18.09	18.13
3409	NASDAQ	BSET	Fri, Dec 2, 2005	18.82	18.82	18.20	18.77
3408	NASDAQ	BSET	Thu, Dec 1, 2005	18.27	18.96	18.25	18.81
3407	NASDAQ	BSET	Wed, Nov 30, 2005	18.02	18.16	18.02	18.03
3406	NASDAQ	BSET	Tue, Nov 29, 2005	18.34	18.34	18.00	18.01
3405	NASDAQ	BSET	Mon, Nov 28, 2005	18.15	18.50	18.13	18.18
3404	NASDAQ	BSET	Fri, Nov 25, 2005	18.48	18.48	18.10	18.39
3403	NASDAQ	BSET	Wed, Nov 23, 2005	17.99	18.51	17.99	18.50
3402	NASDAQ	BSET	Tue, Nov 22, 2005	17.93	18.27	17.93	18.22
3401	NASDAQ	BSET	Mon, Nov 21, 2005	18.09	18.26	17.78	18.13
3400	NASDAQ	BSET	Fri, Nov 18, 2005	18.57	18.57	18.20	18.22
3399	NASDAQ	BSET	Thu, Nov 17, 2005	18.04	18.30	17.76	18.30
3398	NASDAQ	BSET	Wed, Nov 16, 2005	18.00	18.35	17.71	17.95
3397	NASDAQ	BSET	Tue, Nov 15, 2005	18.69	18.69	18.03	18.14
3396	NASDAQ	BSET	Mon, Nov 14, 2005	19.02	19.02	18.50	18.67
3395	NASDAQ	BSET	Fri, Nov 11, 2005	18.87	19.05	18.87	18.99
3394	NASDAQ	BSET	Thu, Nov 10, 2005	19.66	19.66	18.90	19.10
3393	NASDAQ	BSET	Wed, Nov 9, 2005	19.39	19.68	19.39	19.61
3392	NASDAQ	BSET	Tue, Nov 8, 2005	19.51	19.64	19.12	19.30
3391	NASDAQ	BSET	Mon, Nov 7, 2005	19.68	19.70	19.36	19.62
3390	NASDAQ	BSET	Fri, Nov 4, 2005	19.37	19.59	19.31	19.47
3389	NASDAQ	BSET	Thu, Nov 3, 2005	19.47	19.68	19.10	19.23
3388	NASDAQ	BSET	Wed, Nov 2, 2005	18.83	19.41	18.83	19.41
3387	NASDAQ	BSET	Tue, Nov 1, 2005	18.50	18.96	18.41	18.82
3386	NASDAQ	BSET	Mon, Oct 31, 2005	18.30	18.72	18.30	18.72
3385	NASDAQ	BSET	Fri, Oct 28, 2005	17.80	18.41	17.80	18.39
3384	NASDAQ	BSET	Thu, Oct 27, 2005	18.09	18.11	17.80	17.80
3383	NASDAQ	BSET	Wed, Oct 26, 2005	18.04	18.41	18.04	18.15
3382	NASDAQ	BSET	Tue, Oct 25, 2005	18.35	18.35	17.90	17.95
3381	NASDAQ	BSET	Mon, Oct 24, 2005	18.18	18.87	18.18	18.53
3380	NASDAQ	BSET	Fri, Oct 21, 2005	17.82	18.04	17.57	17.86
3379	NASDAQ	BSET	Thu, Oct 20, 2005	18.11	18.24	17.52	17.95
3378	NASDAQ	BSET	Wed, Oct 19, 2005	18.01	18.25	17.81	18.25
3377	NASDAQ	BSET	Tue, Oct 18, 2005	18.58	18.58	17.86	18.08
3376	NASDAQ	BSET	Mon, Oct 17, 2005	18.44	18.79	18.28	18.70
3375	NASDAQ	BSET	Fri, Oct 14, 2005	18.62	18.62	18.10	18.44
3374	NASDAQ	BSET	Thu, Oct 13, 2005	18.00	18.61	18.00	18.38
3373	NASDAQ	BSET	Wed, Oct 12, 2005	18.00	18.41	18.00	18.15
3372	NASDAQ	BSET	Tue, Oct 11, 2005	18.14	18.22	18.06	18.06
3371	NASDAQ	BSET	Mon, Oct 10, 2005	18.20	18.29	17.91	18.04
3370	NASDAQ	BSET	Fri, Oct 7, 2005	18.10	18.50	18.10	18.30
3369	NASDAQ	BSET	Thu, Oct 6, 2005	18.53	18.54	18.00	18.19
3368	NASDAQ	BSET	Wed, Oct 5, 2005	18.95	18.95	18.49	18.75
3367	NASDAQ	BSET	Tue, Oct 4, 2005	18.99	19.46	18.82	19.26
3366	NASDAQ	BSET	Mon, Oct 3, 2005	18.72	18.99	18.55	18.92
3365	NASDAQ	BSET	Fri, Sep 30, 2005	18.98	18.98	18.29	18.62
3364	NASDAQ	BSET	Thu, Sep 29, 2005	18.11	18.94	18.00	18.84
3363	NASDAQ	BSET	Wed, Sep 28, 2005	18.17	18.17	17.77	17.91
3362	NASDAQ	BSET	Tue, Sep 27, 2005	18.04	18.08	18.00	18.06
3361	NASDAQ	BSET	Mon, Sep 26, 2005	18.21	18.21	18.01	18.05
3360	NASDAQ	BSET	Fri, Sep 23, 2005	18.11	18.26	18.02	18.12
3359	NASDAQ	BSET	Thu, Sep 22, 2005	18.02	18.30	18.02	18.27
3358	NASDAQ	BSET	Wed, Sep 21, 2005	18.09	18.36	18.02	18.19
3357	NASDAQ	BSET	Tue, Sep 20, 2005	18.39	18.39	18.15	18.22
3356	NASDAQ	BSET	Mon, Sep 19, 2005	18.30	18.41	18.19	18.21
3355	NASDAQ	BSET	Fri, Sep 16, 2005	18.62	18.62	18.32	18.40
3354	NASDAQ	BSET	Thu, Sep 15, 2005	18.78	18.78	18.43	18.47
3353	NASDAQ	BSET	Wed, Sep 14, 2005	19.02	19.02	18.64	18.65
3352	NASDAQ	BSET	Tue, Sep 13, 2005	18.96	19.18	18.86	18.94
3351	NASDAQ	BSET	Mon, Sep 12, 2005	18.83	19.19	18.55	19.11
3350	NASDAQ	BSET	Fri, Sep 9, 2005	19.12	19.19	18.57	18.71
3349	NASDAQ	BSET	Thu, Sep 8, 2005	18.81	18.96	18.70	18.96
3348	NASDAQ	BSET	Wed, Sep 7, 2005	18.80	19.00	18.60	18.95
3347	NASDAQ	BSET	Tue, Sep 6, 2005	19.00	19.19	18.90	19.07
3346	NASDAQ	BSET	Fri, Sep 2, 2005	19.30	19.30	18.75	18.89
3345	NASDAQ	BSET	Thu, Sep 1, 2005	18.95	19.51	18.79	19.50
3344	NASDAQ	BSET	Wed, Aug 31, 2005	18.75	19.05	18.56	18.96
3343	NASDAQ	BSET	Tue, Aug 30, 2005	19.09	19.09	18.51	18.61
3342	NASDAQ	BSET	Mon, Aug 29, 2005	19.03	19.28	19.02	19.28
3341	NASDAQ	BSET	Fri, Aug 26, 2005	19.25	19.37	19.18	19.20
3340	NASDAQ	BSET	Thu, Aug 25, 2005	19.33	19.53	19.32	19.51
3339	NASDAQ	BSET	Wed, Aug 24, 2005	19.58	19.60	19.17	19.33
3338	NASDAQ	BSET	Tue, Aug 23, 2005	19.64	19.66	19.46	19.64
3337	NASDAQ	BSET	Mon, Aug 22, 2005	19.25	19.59	19.20	19.58
3336	NASDAQ	BSET	Fri, Aug 19, 2005	19.30	19.51	19.27	19.43
3335	NASDAQ	BSET	Thu, Aug 18, 2005	19.41	19.51	19.20	19.41
3334	NASDAQ	BSET	Wed, Aug 17, 2005	19.41	19.82	19.33	19.46
3333	NASDAQ	BSET	Tue, Aug 16, 2005	19.60	19.62	19.36	19.48
3332	NASDAQ	BSET	Mon, Aug 15, 2005	19.41	19.79	19.41	19.79
3331	NASDAQ	BSET	Fri, Aug 12, 2005	19.70	19.82	19.41	19.41
3330	NASDAQ	BSET	Thu, Aug 11, 2005	19.58	19.90	19.48	19.84
3329	NASDAQ	BSET	Wed, Aug 10, 2005	19.69	19.97	19.50	19.61
3328	NASDAQ	BSET	Tue, Aug 9, 2005	19.51	19.70	19.28	19.57
3327	NASDAQ	BSET	Mon, Aug 8, 2005	19.51	19.51	19.31	19.31
3326	NASDAQ	BSET	Fri, Aug 5, 2005	19.38	19.51	19.31	19.43
3325	NASDAQ	BSET	Thu, Aug 4, 2005	19.44	19.55	19.09	19.38
3324	NASDAQ	BSET	Wed, Aug 3, 2005	19.62	19.75	19.45	19.65
3323	NASDAQ	BSET	Tue, Aug 2, 2005	19.59	19.97	19.47	19.79
3322	NASDAQ	BSET	Mon, Aug 1, 2005	18.92	19.75	18.78	19.53
3321	NASDAQ	BSET	Fri, Jul 29, 2005	19.61	19.85	19.33	19.55
3320	NASDAQ	BSET	Thu, Jul 28, 2005	19.57	19.94	19.37	19.94
3319	NASDAQ	BSET	Wed, Jul 27, 2005	19.80	19.80	19.38	19.45
3318	NASDAQ	BSET	Tue, Jul 26, 2005	19.32	19.90	19.19	19.79
3317	NASDAQ	BSET	Mon, Jul 25, 2005	19.52	19.64	19.42	19.42
3316	NASDAQ	BSET	Fri, Jul 22, 2005	19.58	19.71	19.26	19.69
3315	NASDAQ	BSET	Thu, Jul 21, 2005	19.69	19.70	19.31	19.41
3314	NASDAQ	BSET	Wed, Jul 20, 2005	19.42	19.81	19.16	19.69
3313	NASDAQ	BSET	Tue, Jul 19, 2005	19.57	19.63	19.07	19.57
3312	NASDAQ	BSET	Mon, Jul 18, 2005	19.77	19.78	19.33	19.33
3311	NASDAQ	BSET	Fri, Jul 15, 2005	19.37	19.93	19.07	19.87
3310	NASDAQ	BSET	Thu, Jul 14, 2005	19.74	19.83	19.47	19.67
3309	NASDAQ	BSET	Wed, Jul 13, 2005	19.87	20.09	19.41	19.94
3308	NASDAQ	BSET	Tue, Jul 12, 2005	19.79	20.29	19.79	20.17
3307	NASDAQ	BSET	Mon, Jul 11, 2005	20.00	20.00	19.92	20.00
3306	NASDAQ	BSET	Fri, Jul 8, 2005	19.35	20.00	19.35	20.00
3305	NASDAQ	BSET	Thu, Jul 7, 2005	19.30	19.79	19.26	19.69
3304	NASDAQ	BSET	Wed, Jul 6, 2005	19.40	19.87	19.40	19.62
3303	NASDAQ	BSET	Tue, Jul 5, 2005	18.78	19.50	18.72	19.46
3302	NASDAQ	BSET	Fri, Jul 1, 2005	18.62	19.28	18.42	18.96
3301	NASDAQ	BSET	Thu, Jun 30, 2005	18.80	19.00	18.46	18.86
3300	NASDAQ	BSET	Wed, Jun 29, 2005	18.77	19.50	18.41	19.02
3299	NASDAQ	BSET	Tue, Jun 28, 2005	19.10	19.10	18.74	18.96
3298	NASDAQ	BSET	Mon, Jun 27, 2005	18.53	19.45	18.10	18.88
3297	NASDAQ	BSET	Fri, Jun 24, 2005	18.75	18.98	18.55	18.56
3296	NASDAQ	BSET	Thu, Jun 23, 2005	18.92	19.00	18.79	18.81
3295	NASDAQ	BSET	Wed, Jun 22, 2005	18.74	19.08	18.74	18.92
3294	NASDAQ	BSET	Tue, Jun 21, 2005	18.70	18.82	18.57	18.78
3293	NASDAQ	BSET	Mon, Jun 20, 2005	18.91	19.05	18.70	18.88
3292	NASDAQ	BSET	Fri, Jun 17, 2005	19.38	19.38	18.66	18.99
3291	NASDAQ	BSET	Thu, Jun 16, 2005	18.80	19.33	18.80	19.30
3290	NASDAQ	BSET	Wed, Jun 15, 2005	18.98	19.19	18.75	19.19
3289	NASDAQ	BSET	Tue, Jun 14, 2005	18.96	19.29	18.96	19.17
3288	NASDAQ	BSET	Mon, Jun 13, 2005	18.89	19.17	18.66	19.06
3287	NASDAQ	BSET	Fri, Jun 10, 2005	19.00	19.02	18.80	18.94
3286	NASDAQ	BSET	Thu, Jun 9, 2005	18.94	19.18	18.73	18.95
3285	NASDAQ	BSET	Wed, Jun 8, 2005	19.13	19.15	18.93	19.04
3284	NASDAQ	BSET	Tue, Jun 7, 2005	19.32	19.32	18.94	18.96
3283	NASDAQ	BSET	Mon, Jun 6, 2005	19.29	19.29	18.94	19.14
3282	NASDAQ	BSET	Fri, Jun 3, 2005	19.44	19.46	19.06	19.25
3281	NASDAQ	BSET	Thu, Jun 2, 2005	19.72	19.72	19.33	19.44
3280	NASDAQ	BSET	Wed, Jun 1, 2005	19.93	19.93	19.11	19.50
3279	NASDAQ	BSET	Tue, May 31, 2005	19.60	19.81	19.45	19.53
3278	NASDAQ	BSET	Fri, May 27, 2005	19.40	19.58	19.35	19.50
3277	NASDAQ	BSET	Thu, May 26, 2005	19.40	19.40	19.22	19.36
3276	NASDAQ	BSET	Wed, May 25, 2005	19.35	19.40	19.10	19.20
3275	NASDAQ	BSET	Tue, May 24, 2005	18.95	19.44	18.95	19.18
3274	NASDAQ	BSET	Mon, May 23, 2005	19.40	19.78	18.95	18.95
3273	NASDAQ	BSET	Fri, May 20, 2005	18.30	18.85	18.24	18.85
3272	NASDAQ	BSET	Thu, May 19, 2005	18.70	19.17	18.60	18.65
3271	NASDAQ	BSET	Wed, May 18, 2005	18.24	18.90	18.24	18.90
3270	NASDAQ	BSET	Tue, May 17, 2005	18.11	18.43	18.07	18.13
3269	NASDAQ	BSET	Mon, May 16, 2005	18.01	18.44	18.01	18.39
3268	NASDAQ	BSET	Fri, May 13, 2005	18.39	18.39	18.18	18.18
3267	NASDAQ	BSET	Thu, May 12, 2005	18.84	18.89	18.26	18.39
3266	NASDAQ	BSET	Wed, May 11, 2005	19.04	19.04	18.51	18.84
3265	NASDAQ	BSET	Tue, May 10, 2005	19.00	19.00	18.51	18.65
3264	NASDAQ	BSET	Mon, May 9, 2005	19.29	19.29	18.91	19.05
3263	NASDAQ	BSET	Fri, May 6, 2005	19.30	19.31	18.94	19.21
3262	NASDAQ	BSET	Thu, May 5, 2005	19.02	19.31	18.90	19.09
3261	NASDAQ	BSET	Wed, May 4, 2005	19.25	19.44	18.84	19.25
3260	NASDAQ	BSET	Tue, May 3, 2005	19.15	19.35	19.09	19.20
3259	NASDAQ	BSET	Mon, May 2, 2005	19.60	19.75	19.03	19.22
3258	NASDAQ	BSET	Fri, Apr 29, 2005	19.58	19.78	19.46	19.64
3257	NASDAQ	BSET	Thu, Apr 28, 2005	19.55	19.63	19.50	19.58
3256	NASDAQ	BSET	Wed, Apr 27, 2005	19.39	20.00	19.39	19.70
3255	NASDAQ	BSET	Tue, Apr 26, 2005	19.72	19.98	19.42	19.60
3254	NASDAQ	BSET	Mon, Apr 25, 2005	19.71	20.30	19.39	19.68
3253	NASDAQ	BSET	Fri, Apr 22, 2005	19.66	19.66	19.33	19.44
3252	NASDAQ	BSET	Thu, Apr 21, 2005	20.00	20.11	19.23	19.88
3251	NASDAQ	BSET	Wed, Apr 20, 2005	20.00	20.05	19.63	19.64
3250	NASDAQ	BSET	Tue, Apr 19, 2005	20.26	20.35	19.97	20.10
3249	NASDAQ	BSET	Mon, Apr 18, 2005	19.61	20.32	19.52	20.11
3248	NASDAQ	BSET	Fri, Apr 15, 2005	19.65	19.95	19.65	19.83
3247	NASDAQ	BSET	Thu, Apr 14, 2005	20.06	20.10	19.60	19.65
3246	NASDAQ	BSET	Wed, Apr 13, 2005	20.04	20.13	19.85	19.85
3245	NASDAQ	BSET	Tue, Apr 12, 2005	19.86	20.23	19.84	20.05
3244	NASDAQ	BSET	Mon, Apr 11, 2005	20.30	20.30	19.90	20.00
3243	NASDAQ	BSET	Fri, Apr 8, 2005	20.50	20.50	19.95	19.95
3242	NASDAQ	BSET	Thu, Apr 7, 2005	20.71	20.71	20.02	20.41
3241	NASDAQ	BSET	Wed, Apr 6, 2005	20.77	21.17	20.56	21.03
3240	NASDAQ	BSET	Tue, Apr 5, 2005	19.68	20.68	19.61	20.60
3239	NASDAQ	BSET	Mon, Apr 4, 2005	19.65	19.96	19.40	19.90
3238	NASDAQ	BSET	Fri, Apr 1, 2005	19.85	19.85	19.06	19.37
3237	NASDAQ	BSET	Thu, Mar 31, 2005	19.58	19.81	19.44	19.70
3236	NASDAQ	BSET	Wed, Mar 30, 2005	19.25	19.83	19.24	19.78
3235	NASDAQ	BSET	Tue, Mar 29, 2005	19.20	19.75	18.91	19.00
3234	NASDAQ	BSET	Mon, Mar 28, 2005	18.43	19.27	18.43	19.05
3233	NASDAQ	BSET	Thu, Mar 24, 2005	19.09	19.09	18.45	18.46
3232	NASDAQ	BSET	Wed, Mar 23, 2005	19.00	19.11	18.80	18.81
3231	NASDAQ	BSET	Tue, Mar 22, 2005	19.05	19.42	19.00	19.07
3230	NASDAQ	BSET	Mon, Mar 21, 2005	19.33	19.36	18.98	19.30
3229	NASDAQ	BSET	Fri, Mar 18, 2005	19.51	19.51	18.90	19.33
3228	NASDAQ	BSET	Thu, Mar 17, 2005	18.80	19.52	18.80	19.20
3227	NASDAQ	BSET	Wed, Mar 16, 2005	18.99	19.27	18.67	19.12
3226	NASDAQ	BSET	Tue, Mar 15, 2005	19.53	19.77	19.30	19.30
3225	NASDAQ	BSET	Mon, Mar 14, 2005	19.59	19.59	18.93	19.41
3224	NASDAQ	BSET	Fri, Mar 11, 2005	19.02	19.40	19.02	19.29
3223	NASDAQ	BSET	Thu, Mar 10, 2005	19.13	19.20	18.82	18.97
3222	NASDAQ	BSET	Wed, Mar 9, 2005	19.39	19.39	19.01	19.19
3221	NASDAQ	BSET	Tue, Mar 8, 2005	19.55	19.55	19.20	19.40
3220	NASDAQ	BSET	Mon, Mar 7, 2005	19.69	19.83	18.45	19.60
3219	NASDAQ	BSET	Fri, Mar 4, 2005	19.64	19.70	19.50	19.51
3218	NASDAQ	BSET	Thu, Mar 3, 2005	19.35	19.64	19.30	19.36
3217	NASDAQ	BSET	Wed, Mar 2, 2005	19.42	19.73	18.35	19.59
3216	NASDAQ	BSET	Tue, Mar 1, 2005	19.20	19.90	19.17	19.85
3215	NASDAQ	BSET	Mon, Feb 28, 2005	18.82	19.19	18.76	19.05
3214	NASDAQ	BSET	Fri, Feb 25, 2005	18.82	19.18	18.65	19.18
3213	NASDAQ	BSET	Thu, Feb 24, 2005	18.62	19.20	18.62	19.10
3212	NASDAQ	BSET	Wed, Feb 23, 2005	18.46	18.94	18.35	18.79
3211	NASDAQ	BSET	Tue, Feb 22, 2005	18.75	19.14	18.18	18.71
3210	NASDAQ	BSET	Fri, Feb 18, 2005	18.91	19.17	18.72	19.12
3209	NASDAQ	BSET	Thu, Feb 17, 2005	18.76	18.85	18.46	18.63
3208	NASDAQ	BSET	Wed, Feb 16, 2005	18.50	18.76	18.32	18.72
3207	NASDAQ	BSET	Tue, Feb 15, 2005	18.42	18.62	18.35	18.55
3206	NASDAQ	BSET	Mon, Feb 14, 2005	18.12	18.44	18.12	18.42
3205	NASDAQ	BSET	Fri, Feb 11, 2005	18.00	18.48	18.00	18.45
3204	NASDAQ	BSET	Thu, Feb 10, 2005	18.01	18.17	17.81	18.10
3203	NASDAQ	BSET	Wed, Feb 9, 2005	18.59	18.59	18.20	18.20
3202	NASDAQ	BSET	Tue, Feb 8, 2005	18.20	18.44	18.17	18.44
3201	NASDAQ	BSET	Mon, Feb 7, 2005	18.09	18.49	18.09	18.23
3200	NASDAQ	BSET	Fri, Feb 4, 2005	18.18	18.52	18.16	18.28
3199	NASDAQ	BSET	Thu, Feb 3, 2005	18.57	18.74	18.13	18.41
3198	NASDAQ	BSET	Wed, Feb 2, 2005	18.78	18.86	18.52	18.81
3197	NASDAQ	BSET	Tue, Feb 1, 2005	18.44	19.00	18.44	18.55
3196	NASDAQ	BSET	Mon, Jan 31, 2005	18.75	18.90	18.30	18.85
3195	NASDAQ	BSET	Fri, Jan 28, 2005	18.35	18.66	18.31	18.31
3194	NASDAQ	BSET	Thu, Jan 27, 2005	18.77	18.77	18.34	18.64
3193	NASDAQ	BSET	Wed, Jan 26, 2005	18.72	18.90	18.08	18.79
3192	NASDAQ	BSET	Tue, Jan 25, 2005	18.40	18.58	18.18	18.41
3191	NASDAQ	BSET	Mon, Jan 24, 2005	18.57	18.57	18.00	18.00
3190	NASDAQ	BSET	Fri, Jan 21, 2005	18.40	19.04	18.11	18.13
3189	NASDAQ	BSET	Thu, Jan 20, 2005	18.50	18.83	18.41	18.45
3188	NASDAQ	BSET	Wed, Jan 19, 2005	18.50	19.24	18.50	18.58
3187	NASDAQ	BSET	Tue, Jan 18, 2005	18.45	18.63	18.35	18.63
3186	NASDAQ	BSET	Fri, Jan 14, 2005	18.59	18.72	18.31	18.72
3185	NASDAQ	BSET	Thu, Jan 13, 2005	18.51	18.62	18.31	18.45
3184	NASDAQ	BSET	Wed, Jan 12, 2005	18.56	18.94	18.56	18.70
3183	NASDAQ	BSET	Tue, Jan 11, 2005	18.77	19.30	18.64	18.64
3182	NASDAQ	BSET	Mon, Jan 10, 2005	18.83	19.60	18.83	19.10
3181	NASDAQ	BSET	Fri, Jan 7, 2005	19.61	19.61	18.90	18.90
3180	NASDAQ	BSET	Thu, Jan 6, 2005	18.60	19.50	18.60	19.20
3179	NASDAQ	BSET	Wed, Jan 5, 2005	19.33	19.57	18.68	18.68
3178	NASDAQ	BSET	Tue, Jan 4, 2005	19.23	19.26	18.88	19.18
3177	NASDAQ	BSET	Mon, Jan 3, 2005	19.50	19.80	18.99	19.03
3176	NASDAQ	BSET	Fri, Dec 31, 2004	19.18	19.80	19.18	19.63
3175	NASDAQ	BSET	Thu, Dec 30, 2004	19.21	19.89	19.21	19.36
3174	NASDAQ	BSET	Wed, Dec 29, 2004	19.50	19.89	19.44	19.59
3173	NASDAQ	BSET	Tue, Dec 28, 2004	19.45	19.90	19.36	19.72
3172	NASDAQ	BSET	Mon, Dec 27, 2004	19.90	19.90	19.20	19.22
3171	NASDAQ	BSET	Thu, Dec 23, 2004	19.89	19.90	19.48	19.48
3170	NASDAQ	BSET	Wed, Dec 22, 2004	19.27	19.82	19.10	19.75
3169	NASDAQ	BSET	Tue, Dec 21, 2004	19.36	19.36	19.00	19.03
3168	NASDAQ	BSET	Mon, Dec 20, 2004	18.91	20.00	18.91	19.00
3167	NASDAQ	BSET	Fri, Dec 17, 2004	18.84	19.37	18.84	19.32
3166	NASDAQ	BSET	Thu, Dec 16, 2004	18.95	19.30	18.91	19.13
3165	NASDAQ	BSET	Wed, Dec 15, 2004	19.12	19.30	18.93	19.04
3164	NASDAQ	BSET	Tue, Dec 14, 2004	19.12	19.48	18.97	19.16
3163	NASDAQ	BSET	Mon, Dec 13, 2004	18.80	19.59	18.80	19.59
3162	NASDAQ	BSET	Fri, Dec 10, 2004	19.09	19.09	18.56	18.70
3161	NASDAQ	BSET	Thu, Dec 9, 2004	18.94	19.26	18.94	19.11
3160	NASDAQ	BSET	Wed, Dec 8, 2004	18.51	19.21	18.51	19.13
3159	NASDAQ	BSET	Tue, Dec 7, 2004	19.39	19.39	18.67	18.67
3158	NASDAQ	BSET	Mon, Dec 6, 2004	19.54	19.81	19.43	19.43
3157	NASDAQ	BSET	Fri, Dec 3, 2004	20.07	20.10	19.55	20.00
3156	NASDAQ	BSET	Thu, Dec 2, 2004	20.00	20.35	20.00	20.26
3155	NASDAQ	BSET	Wed, Dec 1, 2004	20.49	20.49	20.13	20.19
3154	NASDAQ	BSET	Tue, Nov 30, 2004	20.25	20.30	19.60	19.71
3153	NASDAQ	BSET	Mon, Nov 29, 2004	20.00	20.24	19.01	20.00
3152	NASDAQ	BSET	Fri, Nov 26, 2004	19.67	19.78	19.62	19.74
3151	NASDAQ	BSET	Wed, Nov 24, 2004	19.11	19.94	18.84	19.67
3150	NASDAQ	BSET	Tue, Nov 23, 2004	19.60	19.90	18.80	19.41
3149	NASDAQ	BSET	Mon, Nov 22, 2004	18.76	19.34	18.76	19.34
3148	NASDAQ	BSET	Fri, Nov 19, 2004	18.67	18.89	18.50	18.50
3147	NASDAQ	BSET	Thu, Nov 18, 2004	19.10	19.10	18.72	18.76
3146	NASDAQ	BSET	Wed, Nov 17, 2004	18.85	19.07	18.72	18.79
3145	NASDAQ	BSET	Tue, Nov 16, 2004	18.99	18.99	18.67	18.75
3144	NASDAQ	BSET	Mon, Nov 15, 2004	19.10	19.10	18.76	19.00
3143	NASDAQ	BSET	Fri, Nov 12, 2004	18.86	19.10	18.50	19.10
3142	NASDAQ	BSET	Thu, Nov 11, 2004	19.00	19.00	18.61	18.96
3141	NASDAQ	BSET	Wed, Nov 10, 2004	18.61	18.99	18.35	18.86
3140	NASDAQ	BSET	Tue, Nov 9, 2004	18.34	18.89	18.34	18.71
3139	NASDAQ	BSET	Mon, Nov 8, 2004	18.84	18.90	18.30	18.41
3138	NASDAQ	BSET	Fri, Nov 5, 2004	18.43	18.98	18.43	18.82
3137	NASDAQ	BSET	Thu, Nov 4, 2004	18.50	19.14	18.50	18.94
3136	NASDAQ	BSET	Wed, Nov 3, 2004	18.30	18.57	18.30	18.49
3135	NASDAQ	BSET	Tue, Nov 2, 2004	18.60	18.60	18.30	18.32
3134	NASDAQ	BSET	Mon, Nov 1, 2004	18.47	18.55	18.32	18.47
3133	NASDAQ	BSET	Fri, Oct 29, 2004	18.30	18.84	18.29	18.50
3132	NASDAQ	BSET	Thu, Oct 28, 2004	18.90	19.05	18.62	18.85
3131	NASDAQ	BSET	Wed, Oct 27, 2004	18.49	19.25	18.27	19.05
3130	NASDAQ	BSET	Tue, Oct 26, 2004	18.57	19.00	18.05	18.72
3129	NASDAQ	BSET	Mon, Oct 25, 2004	18.35	18.87	18.22	18.62
3128	NASDAQ	BSET	Fri, Oct 22, 2004	18.18	18.60	18.17	18.25
3127	NASDAQ	BSET	Thu, Oct 21, 2004	18.94	19.04	18.29	18.79
3126	NASDAQ	BSET	Wed, Oct 20, 2004	18.61	18.89	18.32	18.43
3125	NASDAQ	BSET	Tue, Oct 19, 2004	19.07	19.07	18.14	18.42
3124	NASDAQ	BSET	Mon, Oct 18, 2004	19.43	19.43	18.25	18.25
3123	NASDAQ	BSET	Fri, Oct 15, 2004	18.09	19.44	18.09	18.76
3122	NASDAQ	BSET	Thu, Oct 14, 2004	18.50	18.56	18.09	18.09
3121	NASDAQ	BSET	Wed, Oct 13, 2004	18.48	18.59	18.25	18.25
3120	NASDAQ	BSET	Tue, Oct 12, 2004	18.18	18.43	18.11	18.30
3119	NASDAQ	BSET	Mon, Oct 11, 2004	17.94	18.14	17.80	17.99
3118	NASDAQ	BSET	Fri, Oct 8, 2004	18.30	18.38	17.80	18.04
3117	NASDAQ	BSET	Thu, Oct 7, 2004	18.15	18.55	18.13	18.28
3116	NASDAQ	BSET	Wed, Oct 6, 2004	18.23	18.62	18.13	18.62
3115	NASDAQ	BSET	Tue, Oct 5, 2004	18.28	18.40	18.23	18.23
3114	NASDAQ	BSET	Mon, Oct 4, 2004	18.28	18.40	18.28	18.35
3113	NASDAQ	BSET	Fri, Oct 1, 2004	18.78	18.92	18.40	18.52
3112	NASDAQ	BSET	Thu, Sep 30, 2004	18.88	19.08	18.67	18.88
3111	NASDAQ	BSET	Wed, Sep 29, 2004	18.21	18.88	18.05	18.88
3110	NASDAQ	BSET	Tue, Sep 28, 2004	19.11	19.33	19.00	19.00
3109	NASDAQ	BSET	Mon, Sep 27, 2004	19.39	20.34	19.01	19.21
3108	NASDAQ	BSET	Fri, Sep 24, 2004	19.31	19.76	19.31	19.53
3107	NASDAQ	BSET	Thu, Sep 23, 2004	19.31	19.84	19.31	19.36
3106	NASDAQ	BSET	Wed, Sep 22, 2004	20.23	20.23	19.42	19.52
3105	NASDAQ	BSET	Tue, Sep 21, 2004	19.90	20.34	19.81	20.26
3104	NASDAQ	BSET	Mon, Sep 20, 2004	20.12	20.35	19.60	19.80
3103	NASDAQ	BSET	Fri, Sep 17, 2004	21.04	21.12	19.30	20.16
3102	NASDAQ	BSET	Thu, Sep 16, 2004	19.33	20.58	19.30	20.58
3101	NASDAQ	BSET	Wed, Sep 15, 2004	20.12	20.13	19.75	20.04
3100	NASDAQ	BSET	Tue, Sep 14, 2004	20.29	20.54	20.01	20.02
3099	NASDAQ	BSET	Mon, Sep 13, 2004	19.80	20.56	19.30	20.29
3098	NASDAQ	BSET	Fri, Sep 10, 2004	19.96	20.25	19.85	20.06
3097	NASDAQ	BSET	Thu, Sep 9, 2004	19.49	20.25	19.49	20.25
3096	NASDAQ	BSET	Wed, Sep 8, 2004	19.39	19.82	18.91	19.20
3095	NASDAQ	BSET	Tue, Sep 7, 2004	18.49	19.43	18.49	19.29
3094	NASDAQ	BSET	Fri, Sep 3, 2004	18.50	19.41	18.50	19.25
3093	NASDAQ	BSET	Thu, Sep 2, 2004	19.06	19.40	18.85	19.37
3092	NASDAQ	BSET	Wed, Sep 1, 2004	19.38	20.13	18.80	19.02
3091	NASDAQ	BSET	Tue, Aug 31, 2004	18.77	18.80	18.34	18.80
3090	NASDAQ	BSET	Mon, Aug 30, 2004	18.54	19.34	18.40	18.40
3089	NASDAQ	BSET	Fri, Aug 27, 2004	18.88	19.13	18.52	18.85
3088	NASDAQ	BSET	Thu, Aug 26, 2004	18.99	19.10	18.85	19.04
3087	NASDAQ	BSET	Wed, Aug 25, 2004	19.22	19.27	18.98	19.25
3086	NASDAQ	BSET	Tue, Aug 24, 2004	19.44	19.62	18.77	19.00
3085	NASDAQ	BSET	Mon, Aug 23, 2004	19.43	19.97	18.80	19.01
3084	NASDAQ	BSET	Fri, Aug 20, 2004	18.34	19.39	18.23	19.39
3083	NASDAQ	BSET	Thu, Aug 19, 2004	18.73	18.85	18.20	18.30
3082	NASDAQ	BSET	Wed, Aug 18, 2004	19.22	19.22	18.35	18.59
3081	NASDAQ	BSET	Tue, Aug 17, 2004	18.94	19.20	18.47	19.19
3080	NASDAQ	BSET	Mon, Aug 16, 2004	18.69	18.89	18.36	18.75
3079	NASDAQ	BSET	Fri, Aug 13, 2004	18.79	18.79	18.28	18.50
3078	NASDAQ	BSET	Thu, Aug 12, 2004	18.43	18.65	18.35	18.60
3077	NASDAQ	BSET	Wed, Aug 11, 2004	18.76	19.03	18.45	18.70
3076	NASDAQ	BSET	Tue, Aug 10, 2004	18.30	19.00	18.30	18.91
3075	NASDAQ	BSET	Mon, Aug 9, 2004	18.85	18.94	18.00	18.30
3074	NASDAQ	BSET	Fri, Aug 6, 2004	18.54	19.15	18.47	18.49
3073	NASDAQ	BSET	Thu, Aug 5, 2004	18.69	19.47	18.69	18.80
3072	NASDAQ	BSET	Wed, Aug 4, 2004	19.12	19.19	18.72	19.02
3071	NASDAQ	BSET	Tue, Aug 3, 2004	19.00	19.43	18.91	18.96
3070	NASDAQ	BSET	Mon, Aug 2, 2004	19.03	19.56	18.75	19.32
3069	NASDAQ	BSET	Fri, Jul 30, 2004	19.97	20.42	19.09	19.10
3068	NASDAQ	BSET	Thu, Jul 29, 2004	19.21	20.13	18.89	19.89
3067	NASDAQ	BSET	Wed, Jul 28, 2004	19.46	19.61	18.63	19.01
3066	NASDAQ	BSET	Tue, Jul 27, 2004	18.64	20.02	18.62	20.00
3065	NASDAQ	BSET	Mon, Jul 26, 2004	18.90	20.24	18.60	18.64
3064	NASDAQ	BSET	Fri, Jul 23, 2004	20.15	20.15	18.84	18.96
3063	NASDAQ	BSET	Thu, Jul 22, 2004	19.90	20.49	18.79	19.43
3062	NASDAQ	BSET	Wed, Jul 21, 2004	21.06	21.06	19.85	19.85
3061	NASDAQ	BSET	Tue, Jul 20, 2004	20.32	20.91	20.04	20.91
3060	NASDAQ	BSET	Mon, Jul 19, 2004	20.26	20.58	20.00	20.04
3059	NASDAQ	BSET	Fri, Jul 16, 2004	20.99	21.24	20.25	20.26
3058	NASDAQ	BSET	Thu, Jul 15, 2004	20.23	21.23	20.22	20.86
3057	NASDAQ	BSET	Wed, Jul 14, 2004	21.52	21.52	20.12	20.22
3056	NASDAQ	BSET	Tue, Jul 13, 2004	20.73	21.50	20.60	21.49
3055	NASDAQ	BSET	Mon, Jul 12, 2004	20.07	21.27	20.00	20.79
3054	NASDAQ	BSET	Fri, Jul 9, 2004	19.60	20.00	19.31	20.00
3053	NASDAQ	BSET	Thu, Jul 8, 2004	19.97	20.29	19.25	19.49
3052	NASDAQ	BSET	Wed, Jul 7, 2004	21.24	21.32	20.05	20.05
3051	NASDAQ	BSET	Tue, Jul 6, 2004	21.38	21.38	20.68	21.02
3050	NASDAQ	BSET	Fri, Jul 2, 2004	21.50	21.84	20.79	21.32
3049	NASDAQ	BSET	Thu, Jul 1, 2004	21.59	21.89	21.07	21.07
3048	NASDAQ	BSET	Wed, Jun 30, 2004	21.70	22.00	21.50	21.76
3047	NASDAQ	BSET	Tue, Jun 29, 2004	19.05	22.51	19.00	21.93
3046	NASDAQ	BSET	Mon, Jun 28, 2004	19.15	19.56	18.93	19.40
3045	NASDAQ	BSET	Fri, Jun 25, 2004	17.86	19.18	17.86	18.53
3044	NASDAQ	BSET	Thu, Jun 24, 2004	18.08	18.49	17.91	17.91
3043	NASDAQ	BSET	Wed, Jun 23, 2004	17.22	18.40	17.22	17.78
3042	NASDAQ	BSET	Tue, Jun 22, 2004	16.90	17.50	16.74	17.45
3041	NASDAQ	BSET	Mon, Jun 21, 2004	16.79	17.32	16.79	17.00
3040	NASDAQ	BSET	Fri, Jun 18, 2004	17.46	17.70	16.85	17.19
3039	NASDAQ	BSET	Thu, Jun 17, 2004	17.50	17.55	17.20	17.48
3038	NASDAQ	BSET	Wed, Jun 16, 2004	17.29	17.50	17.06	17.31
3037	NASDAQ	BSET	Tue, Jun 15, 2004	17.00	17.56	17.00	17.56
3036	NASDAQ	BSET	Mon, Jun 14, 2004	17.86	17.86	17.00	17.00
3035	NASDAQ	BSET	Thu, Jun 10, 2004	17.31	17.54	17.07	17.44
3034	NASDAQ	BSET	Wed, Jun 9, 2004	17.52	17.60	17.01	17.03
3033	NASDAQ	BSET	Tue, Jun 8, 2004	17.26	17.50	17.26	17.49
3032	NASDAQ	BSET	Mon, Jun 7, 2004	17.12	17.67	17.12	17.47
3031	NASDAQ	BSET	Fri, Jun 4, 2004	17.82	17.90	17.08	17.12
3030	NASDAQ	BSET	Thu, Jun 3, 2004	18.88	19.10	17.51	17.77
3029	NASDAQ	BSET	Wed, Jun 2, 2004	19.21	19.44	18.92	19.06
3028	NASDAQ	BSET	Tue, Jun 1, 2004	18.83	19.41	18.83	19.25
3027	NASDAQ	BSET	Fri, May 28, 2004	18.85	19.23	18.42	19.04
3026	NASDAQ	BSET	Thu, May 27, 2004	18.19	19.35	18.19	19.17
3025	NASDAQ	BSET	Wed, May 26, 2004	18.65	19.23	18.05	19.23
3024	NASDAQ	BSET	Tue, May 25, 2004	18.64	19.12	18.14	19.06
3023	NASDAQ	BSET	Mon, May 24, 2004	18.61	19.00	17.72	18.65
3022	NASDAQ	BSET	Fri, May 21, 2004	17.80	18.58	17.80	18.56
3021	NASDAQ	BSET	Thu, May 20, 2004	16.99	18.06	16.91	17.84
3020	NASDAQ	BSET	Wed, May 19, 2004	16.25	17.10	16.25	17.09
3019	NASDAQ	BSET	Tue, May 18, 2004	17.00	17.11	16.66	17.03
3018	NASDAQ	BSET	Mon, May 17, 2004	16.96	16.99	16.62	16.75
3017	NASDAQ	BSET	Fri, May 14, 2004	17.30	17.30	16.80	17.01
3016	NASDAQ	BSET	Thu, May 13, 2004	17.43	17.43	16.71	17.03
3015	NASDAQ	BSET	Wed, May 12, 2004	17.16	17.41	16.76	17.02
3014	NASDAQ	BSET	Tue, May 11, 2004	16.40	17.08	16.40	17.00
3013	NASDAQ	BSET	Mon, May 10, 2004	16.94	17.20	16.46	16.60
3012	NASDAQ	BSET	Fri, May 7, 2004	17.68	17.84	16.52	17.00
3011	NASDAQ	BSET	Thu, May 6, 2004	18.00	18.00	17.56	17.63
3010	NASDAQ	BSET	Wed, May 5, 2004	17.76	18.04	17.53	17.76
3009	NASDAQ	BSET	Tue, May 4, 2004	18.18	18.62	17.89	17.93
3008	NASDAQ	BSET	Mon, May 3, 2004	18.14	18.66	17.54	18.35
3007	NASDAQ	BSET	Fri, Apr 30, 2004	19.03	19.25	17.94	17.94
3006	NASDAQ	BSET	Thu, Apr 29, 2004	19.32	19.61	19.03	19.13
3005	NASDAQ	BSET	Wed, Apr 28, 2004	19.30	19.92	19.30	19.36
3004	NASDAQ	BSET	Tue, Apr 27, 2004	19.82	19.84	19.30	19.68
3003	NASDAQ	BSET	Mon, Apr 26, 2004	19.63	19.86	19.50	19.64
3002	NASDAQ	BSET	Fri, Apr 23, 2004	20.07	20.12	19.54	20.12
3001	NASDAQ	BSET	Thu, Apr 22, 2004	19.46	20.12	19.32	20.00
3000	NASDAQ	BSET	Wed, Apr 21, 2004	19.24	19.45	19.12	19.27
2999	NASDAQ	BSET	Tue, Apr 20, 2004	19.53	19.53	19.10	19.12
2998	NASDAQ	BSET	Mon, Apr 19, 2004	19.10	19.53	19.10	19.25
2997	NASDAQ	BSET	Fri, Apr 16, 2004	19.32	20.00	18.93	19.25
2996	NASDAQ	BSET	Thu, Apr 15, 2004	19.34	19.49	18.99	18.99
2995	NASDAQ	BSET	Wed, Apr 14, 2004	19.50	19.50	19.00	19.19
2994	NASDAQ	BSET	Tue, Apr 13, 2004	19.33	19.61	19.25	19.35
2993	NASDAQ	BSET	Mon, Apr 12, 2004	18.85	19.50	18.85	19.35
2992	NASDAQ	BSET	Thu, Apr 8, 2004	19.79	19.79	18.83	19.15
2991	NASDAQ	BSET	Wed, Apr 7, 2004	19.59	19.76	19.23	19.51
2990	NASDAQ	BSET	Tue, Apr 6, 2004	19.66	20.11	19.63	19.83
2989	NASDAQ	BSET	Mon, Apr 5, 2004	21.00	21.00	19.86	20.48
2988	NASDAQ	BSET	Fri, Apr 2, 2004	20.28	20.98	20.28	20.92
2987	NASDAQ	BSET	Thu, Apr 1, 2004	19.67	20.64	19.67	20.12
2986	NASDAQ	BSET	Wed, Mar 31, 2004	20.41	20.93	19.70	19.82
2985	NASDAQ	BSET	Tue, Mar 30, 2004	19.90	21.00	19.58	21.00
2984	NASDAQ	BSET	Mon, Mar 29, 2004	20.85	20.85	19.30	19.60
2983	NASDAQ	BSET	Fri, Mar 26, 2004	20.00	20.59	19.02	19.30
2982	NASDAQ	BSET	Thu, Mar 25, 2004	19.40	20.68	19.07	20.47
2981	NASDAQ	BSET	Wed, Mar 24, 2004	20.11	20.11	19.13	19.24
2980	NASDAQ	BSET	Tue, Mar 23, 2004	19.45	20.39	19.15	19.15
2979	NASDAQ	BSET	Mon, Mar 22, 2004	19.25	19.75	18.96	19.01
2978	NASDAQ	BSET	Fri, Mar 19, 2004	19.23	19.75	18.57	19.24
2977	NASDAQ	BSET	Thu, Mar 18, 2004	19.00	19.25	18.83	19.06
2976	NASDAQ	BSET	Wed, Mar 17, 2004	19.17	19.48	18.60	18.97
2975	NASDAQ	BSET	Tue, Mar 16, 2004	19.55	19.77	18.75	18.76
2974	NASDAQ	BSET	Mon, Mar 15, 2004	19.93	20.15	19.32	19.48
2973	NASDAQ	BSET	Fri, Mar 12, 2004	19.95	20.17	19.21	20.11
2972	NASDAQ	BSET	Thu, Mar 11, 2004	19.25	20.25	19.22	19.62
2971	NASDAQ	BSET	Wed, Mar 10, 2004	20.75	20.93	19.28	19.30
2970	NASDAQ	BSET	Tue, Mar 9, 2004	21.40	21.95	20.46	20.48
2969	NASDAQ	BSET	Mon, Mar 8, 2004	21.82	21.95	21.26	21.28
2968	NASDAQ	BSET	Fri, Mar 5, 2004	21.64	22.47	21.42	21.87
2967	NASDAQ	BSET	Thu, Mar 4, 2004	21.77	22.50	21.48	22.00
2966	NASDAQ	BSET	Wed, Mar 3, 2004	21.46	22.45	21.00	22.23
2965	NASDAQ	BSET	Tue, Mar 2, 2004	22.60	22.60	21.46	21.51
2964	NASDAQ	BSET	Mon, Mar 1, 2004	19.57	22.84	19.55	22.62
2963	NASDAQ	BSET	Fri, Feb 27, 2004	21.40	21.71	19.85	20.69
2962	NASDAQ	BSET	Thu, Feb 26, 2004	21.11	21.97	20.82	21.97
2961	NASDAQ	BSET	Wed, Feb 25, 2004	21.00	21.30	20.86	21.00
2960	NASDAQ	BSET	Tue, Feb 24, 2004	21.25	21.49	20.75	21.47
2959	NASDAQ	BSET	Mon, Feb 23, 2004	21.50	22.75	21.08	22.00
2958	NASDAQ	BSET	Fri, Feb 20, 2004	21.10	22.73	20.70	22.68
2957	NASDAQ	BSET	Thu, Feb 19, 2004	22.16	22.50	21.21	21.21
2956	NASDAQ	BSET	Wed, Feb 18, 2004	22.26	22.32	21.61	21.97
2955	NASDAQ	BSET	Tue, Feb 17, 2004	21.53	22.49	21.53	22.00
2954	NASDAQ	BSET	Fri, Feb 13, 2004	23.10	23.31	21.51	21.53
2953	NASDAQ	BSET	Thu, Feb 12, 2004	23.30	23.67	23.11	23.35
2952	NASDAQ	BSET	Wed, Feb 11, 2004	22.80	23.75	22.80	23.47
2951	NASDAQ	BSET	Tue, Feb 10, 2004	22.19	23.25	22.08	23.05
2950	NASDAQ	BSET	Mon, Feb 9, 2004	21.52	22.19	21.23	22.07
2949	NASDAQ	BSET	Fri, Feb 6, 2004	21.52	22.33	21.52	22.00
2948	NASDAQ	BSET	Thu, Feb 5, 2004	22.20	22.41	21.57	21.83
2947	NASDAQ	BSET	Wed, Feb 4, 2004	21.70	22.14	21.63	21.69
2946	NASDAQ	BSET	Tue, Feb 3, 2004	22.04	22.46	21.78	22.10
2945	NASDAQ	BSET	Mon, Feb 2, 2004	21.40	22.25	21.40	22.01
2944	NASDAQ	BSET	Fri, Jan 30, 2004	21.06	21.93	21.06	21.62
2943	NASDAQ	BSET	Thu, Jan 29, 2004	21.44	21.72	21.20	21.44
2942	NASDAQ	BSET	Wed, Jan 28, 2004	20.85	22.02	20.85	21.27
2941	NASDAQ	BSET	Tue, Jan 27, 2004	21.99	21.99	21.05	21.72
2940	NASDAQ	BSET	Mon, Jan 26, 2004	22.00	22.00	20.90	21.99
2939	NASDAQ	BSET	Fri, Jan 23, 2004	20.91	21.87	20.60	21.87
2938	NASDAQ	BSET	Thu, Jan 22, 2004	21.95	21.95	19.65	20.94
2937	NASDAQ	BSET	Wed, Jan 21, 2004	21.25	22.05	20.70	22.05
2936	NASDAQ	BSET	Tue, Jan 20, 2004	21.75	21.85	20.76	21.14
2935	NASDAQ	BSET	Fri, Jan 16, 2004	21.35	21.77	20.45	20.95
2934	NASDAQ	BSET	Thu, Jan 15, 2004	19.78	22.25	19.78	21.23
2933	NASDAQ	BSET	Wed, Jan 14, 2004	19.03	23.05	19.03	21.49
2932	NASDAQ	BSET	Tue, Jan 13, 2004	18.50	20.44	18.42	19.85
2931	NASDAQ	BSET	Mon, Jan 12, 2004	18.35	18.50	18.00	18.50
2930	NASDAQ	BSET	Fri, Jan 9, 2004	17.75	18.24	17.75	18.00
2929	NASDAQ	BSET	Thu, Jan 8, 2004	17.68	18.00	17.27	18.00
2928	NASDAQ	BSET	Wed, Jan 7, 2004	17.50	17.71	16.93	17.64
2927	NASDAQ	BSET	Tue, Jan 6, 2004	17.08	17.65	16.59	17.49
2926	NASDAQ	BSET	Mon, Jan 5, 2004	16.57	17.30	16.57	16.98
2925	NASDAQ	BSET	Fri, Jan 2, 2004	16.55	17.10	16.32	16.32
2924	NASDAQ	BSET	Wed, Dec 31, 2003	17.50	17.50	16.45	16.50
2923	NASDAQ	BSET	Tue, Dec 30, 2003	16.66	17.49	16.66	17.30
2922	NASDAQ	BSET	Mon, Dec 29, 2003	16.46	16.93	16.46	16.77
2921	NASDAQ	BSET	Fri, Dec 26, 2003	16.26	16.42	15.64	16.42
2920	NASDAQ	BSET	Wed, Dec 24, 2003	16.42	16.42	16.01	16.26
2919	NASDAQ	BSET	Tue, Dec 23, 2003	16.29	16.50	15.65	16.36
2918	NASDAQ	BSET	Mon, Dec 22, 2003	15.60	16.15	15.45	16.15
2917	NASDAQ	BSET	Fri, Dec 19, 2003	16.25	16.25	15.72	15.83
2916	NASDAQ	BSET	Thu, Dec 18, 2003	16.06	16.06	15.50	15.79
2915	NASDAQ	BSET	Wed, Dec 17, 2003	15.82	15.84	15.39	15.84
2914	NASDAQ	BSET	Tue, Dec 16, 2003	15.31	15.74	15.31	15.67
2913	NASDAQ	BSET	Mon, Dec 15, 2003	16.20	16.20	15.35	15.48
2912	NASDAQ	BSET	Fri, Dec 12, 2003	15.65	16.16	15.65	15.89
2911	NASDAQ	BSET	Thu, Dec 11, 2003	15.69	15.85	15.50	15.50
2910	NASDAQ	BSET	Wed, Dec 10, 2003	15.61	15.92	15.45	15.51
2909	NASDAQ	BSET	Tue, Dec 9, 2003	16.27	16.64	15.62	15.63
2908	NASDAQ	BSET	Mon, Dec 8, 2003	16.54	17.00	16.03	16.29
2907	NASDAQ	BSET	Fri, Dec 5, 2003	17.11	17.11	16.21	16.22
2906	NASDAQ	BSET	Thu, Dec 4, 2003	16.46	17.00	16.37	16.94
2905	NASDAQ	BSET	Wed, Dec 3, 2003	16.44	17.20	16.44	16.49
2904	NASDAQ	BSET	Tue, Dec 2, 2003	16.90	17.00	16.83	16.84
2903	NASDAQ	BSET	Mon, Dec 1, 2003	16.86	16.99	15.93	16.97
2902	NASDAQ	BSET	Fri, Nov 28, 2003	16.28	16.49	16.17	16.37
2901	NASDAQ	BSET	Wed, Nov 26, 2003	16.74	16.74	15.87	16.09
2900	NASDAQ	BSET	Tue, Nov 25, 2003	15.75	16.70	15.75	15.99
2899	NASDAQ	BSET	Mon, Nov 24, 2003	15.43	16.27	15.43	15.98
2898	NASDAQ	BSET	Fri, Nov 21, 2003	15.28	15.43	15.04	15.43
2897	NASDAQ	BSET	Thu, Nov 20, 2003	15.40	15.65	15.00	15.35
2896	NASDAQ	BSET	Wed, Nov 19, 2003	15.11	15.50	15.10	15.50
2895	NASDAQ	BSET	Tue, Nov 18, 2003	15.50	15.73	15.14	15.25
2894	NASDAQ	BSET	Mon, Nov 17, 2003	15.22	15.49	15.20	15.21
2893	NASDAQ	BSET	Fri, Nov 14, 2003	15.85	15.85	15.46	15.55
2892	NASDAQ	BSET	Thu, Nov 13, 2003	15.52	15.87	15.51	15.70
2891	NASDAQ	BSET	Wed, Nov 12, 2003	15.50	16.03	15.50	15.88
2890	NASDAQ	BSET	Tue, Nov 11, 2003	16.99	16.99	16.39	16.43
2889	NASDAQ	BSET	Mon, Nov 10, 2003	17.14	17.14	16.61	16.64
2888	NASDAQ	BSET	Fri, Nov 7, 2003	16.36	17.32	16.29	17.32
2887	NASDAQ	BSET	Thu, Nov 6, 2003	16.44	16.52	16.01	16.52
2886	NASDAQ	BSET	Wed, Nov 5, 2003	16.05	16.48	15.48	16.40
2885	NASDAQ	BSET	Tue, Nov 4, 2003	15.93	16.50	15.89	16.45
2884	NASDAQ	BSET	Mon, Nov 3, 2003	16.06	16.30	15.48	15.95
2883	NASDAQ	BSET	Fri, Oct 31, 2003	15.89	16.19	15.50	15.71
2882	NASDAQ	BSET	Thu, Oct 30, 2003	15.52	15.75	15.52	15.70
2881	NASDAQ	BSET	Wed, Oct 29, 2003	15.49	15.50	15.35	15.48
2880	NASDAQ	BSET	Tue, Oct 28, 2003	15.38	15.50	15.27	15.49
2879	NASDAQ	BSET	Mon, Oct 27, 2003	15.53	15.53	15.23	15.36
2878	NASDAQ	BSET	Fri, Oct 24, 2003	15.25	15.45	15.15	15.23
2877	NASDAQ	BSET	Thu, Oct 23, 2003	15.69	15.70	15.27	15.30
2876	NASDAQ	BSET	Wed, Oct 22, 2003	15.85	16.16	15.47	15.54
2875	NASDAQ	BSET	Tue, Oct 21, 2003	15.73	16.00	15.65	15.89
2874	NASDAQ	BSET	Mon, Oct 20, 2003	15.69	16.00	15.60	15.80
2873	NASDAQ	BSET	Fri, Oct 17, 2003	15.47	16.00	15.47	15.70
2872	NASDAQ	BSET	Thu, Oct 16, 2003	15.38	15.74	15.25	15.44
2871	NASDAQ	BSET	Wed, Oct 15, 2003	15.16	15.40	14.96	15.19
2870	NASDAQ	BSET	Tue, Oct 14, 2003	15.14	15.25	14.87	15.18
2869	NASDAQ	BSET	Mon, Oct 13, 2003	14.34	15.20	14.34	14.94
2868	NASDAQ	BSET	Fri, Oct 10, 2003	14.57	14.90	14.34	14.34
2867	NASDAQ	BSET	Thu, Oct 9, 2003	14.93	15.40	14.57	14.80
2866	NASDAQ	BSET	Wed, Oct 8, 2003	15.25	15.25	14.71	14.87
2865	NASDAQ	BSET	Tue, Oct 7, 2003	15.04	15.22	14.65	14.91
2864	NASDAQ	BSET	Mon, Oct 6, 2003	14.62	15.42	14.45	15.40
2863	NASDAQ	BSET	Fri, Oct 3, 2003	14.30	15.00	14.17	14.84
2862	NASDAQ	BSET	Thu, Oct 2, 2003	14.33	14.42	14.02	14.20
2861	NASDAQ	BSET	Wed, Oct 1, 2003	13.87	14.26	13.74	14.26
2860	NASDAQ	BSET	Tue, Sep 30, 2003	13.77	14.06	13.45	13.88
2859	NASDAQ	BSET	Mon, Sep 29, 2003	13.57	13.74	13.44	13.45
2858	NASDAQ	BSET	Fri, Sep 26, 2003	14.10	14.10	13.51	13.55
2857	NASDAQ	BSET	Thu, Sep 25, 2003	14.73	14.75	13.54	13.66
2856	NASDAQ	BSET	Wed, Sep 24, 2003	14.92	14.99	14.37	14.37
2855	NASDAQ	BSET	Tue, Sep 23, 2003	14.73	15.00	14.51	14.85
2854	NASDAQ	BSET	Mon, Sep 22, 2003	14.35	14.79	14.35	14.77
2853	NASDAQ	BSET	Fri, Sep 19, 2003	14.87	15.18	14.36	14.36
2852	NASDAQ	BSET	Thu, Sep 18, 2003	14.35	14.65	14.35	14.48
2851	NASDAQ	BSET	Wed, Sep 17, 2003	15.50	15.50	14.47	14.47
2850	NASDAQ	BSET	Tue, Sep 16, 2003	14.88	15.08	14.76	14.95
2849	NASDAQ	BSET	Mon, Sep 15, 2003	15.20	15.20	14.58	14.94
2848	NASDAQ	BSET	Fri, Sep 12, 2003	13.99	14.60	13.99	14.54
2847	NASDAQ	BSET	Thu, Sep 11, 2003	14.85	15.14	13.83	13.90
2846	NASDAQ	BSET	Wed, Sep 10, 2003	14.88	15.00	14.70	14.84
2845	NASDAQ	BSET	Tue, Sep 9, 2003	14.75	15.00	14.40	14.76
2844	NASDAQ	BSET	Mon, Sep 8, 2003	14.50	15.08	14.31	14.60
2843	NASDAQ	BSET	Fri, Sep 5, 2003	14.72	15.00	14.11	14.34
2842	NASDAQ	BSET	Thu, Sep 4, 2003	14.55	14.91	14.55	14.90
2841	NASDAQ	BSET	Wed, Sep 3, 2003	14.34	14.77	14.25	14.49
2840	NASDAQ	BSET	Tue, Sep 2, 2003	14.10	14.67	13.78	14.34
2839	NASDAQ	BSET	Fri, Aug 29, 2003	13.98	14.09	13.86	13.86
2838	NASDAQ	BSET	Thu, Aug 28, 2003	14.01	14.06	13.85	13.92
2837	NASDAQ	BSET	Wed, Aug 27, 2003	14.25	14.34	14.01	14.01
2836	NASDAQ	BSET	Tue, Aug 26, 2003	14.30	14.32	14.04	14.14
2835	NASDAQ	BSET	Mon, Aug 25, 2003	13.78	14.26	13.48	14.26
2834	NASDAQ	BSET	Fri, Aug 22, 2003	13.69	13.95	13.66	13.79
2833	NASDAQ	BSET	Thu, Aug 21, 2003	13.94	13.94	13.80	13.85
2832	NASDAQ	BSET	Wed, Aug 20, 2003	13.85	14.05	13.85	13.97
2831	NASDAQ	BSET	Tue, Aug 19, 2003	13.85	14.20	13.80	13.95
2830	NASDAQ	BSET	Mon, Aug 18, 2003	13.50	13.84	13.50	13.80
2829	NASDAQ	BSET	Fri, Aug 15, 2003	13.65	13.80	13.52	13.71
2828	NASDAQ	BSET	Thu, Aug 14, 2003	13.59	13.80	13.59	13.79
2827	NASDAQ	BSET	Wed, Aug 13, 2003	13.72	13.85	13.70	13.76
2826	NASDAQ	BSET	Tue, Aug 12, 2003	13.80	13.87	13.59	13.81
2825	NASDAQ	BSET	Mon, Aug 11, 2003	13.60	13.80	13.51	13.70
2824	NASDAQ	BSET	Fri, Aug 8, 2003	13.65	13.75	13.54	13.72
2823	NASDAQ	BSET	Thu, Aug 7, 2003	13.36	13.89	13.36	13.69
2822	NASDAQ	BSET	Wed, Aug 6, 2003	13.28	13.57	13.12	13.46
2821	NASDAQ	BSET	Tue, Aug 5, 2003	13.34	13.45	13.25	13.30
2820	NASDAQ	BSET	Mon, Aug 4, 2003	13.50	13.52	13.20	13.25
2819	NASDAQ	BSET	Fri, Aug 1, 2003	13.73	13.80	13.50	13.60
2818	NASDAQ	BSET	Thu, Jul 31, 2003	13.90	13.90	13.74	13.74
2817	NASDAQ	BSET	Wed, Jul 30, 2003	13.69	13.87	13.50	13.80
2816	NASDAQ	BSET	Tue, Jul 29, 2003	13.90	13.90	13.51	13.81
2815	NASDAQ	BSET	Mon, Jul 28, 2003	13.50	13.98	13.50	13.73
2814	NASDAQ	BSET	Fri, Jul 25, 2003	13.40	13.70	13.30	13.64
2813	NASDAQ	BSET	Thu, Jul 24, 2003	13.91	14.15	13.11	13.25
2812	NASDAQ	BSET	Wed, Jul 23, 2003	14.34	14.34	13.61	13.91
2811	NASDAQ	BSET	Tue, Jul 22, 2003	14.15	14.41	13.92	14.20
2810	NASDAQ	BSET	Mon, Jul 21, 2003	13.93	14.28	13.44	14.28
2809	NASDAQ	BSET	Fri, Jul 18, 2003	14.04	14.08	13.93	14.03
2808	NASDAQ	BSET	Thu, Jul 17, 2003	14.15	14.15	13.89	13.91
2807	NASDAQ	BSET	Wed, Jul 16, 2003	14.32	14.59	14.14	14.14
2806	NASDAQ	BSET	Tue, Jul 15, 2003	14.65	14.65	14.29	14.41
2805	NASDAQ	BSET	Mon, Jul 14, 2003	14.31	14.65	14.31	14.65
2804	NASDAQ	BSET	Fri, Jul 11, 2003	14.67	14.80	14.30	14.61
2803	NASDAQ	BSET	Thu, Jul 10, 2003	14.81	14.85	14.34	14.67
2802	NASDAQ	BSET	Wed, Jul 9, 2003	14.38	14.81	14.34	14.81
2801	NASDAQ	BSET	Tue, Jul 8, 2003	14.35	14.52	13.90	14.40
2800	NASDAQ	BSET	Mon, Jul 7, 2003	13.85	14.28	13.79	14.24
2799	NASDAQ	BSET	Thu, Jul 3, 2003	14.23	14.23	13.60	13.60
2798	NASDAQ	BSET	Wed, Jul 2, 2003	13.46	14.22	13.36	14.19
2797	NASDAQ	BSET	Tue, Jul 1, 2003	13.28	13.47	13.20	13.43
2796	NASDAQ	BSET	Mon, Jun 30, 2003	13.59	13.79	13.04	13.14
2795	NASDAQ	BSET	Fri, Jun 27, 2003	13.49	13.60	13.40	13.45
2794	NASDAQ	BSET	Thu, Jun 26, 2003	13.58	13.80	13.39	13.48
2793	NASDAQ	BSET	Wed, Jun 25, 2003	13.40	13.75	13.33	13.40
2792	NASDAQ	BSET	Tue, Jun 24, 2003	14.55	14.55	13.09	13.40
2791	NASDAQ	BSET	Mon, Jun 23, 2003	14.22	14.47	14.00	14.00
2790	NASDAQ	BSET	Fri, Jun 20, 2003	14.47	14.62	14.28	14.49
2789	NASDAQ	BSET	Thu, Jun 19, 2003	14.20	14.52	14.00	14.46
2788	NASDAQ	BSET	Wed, Jun 18, 2003	14.16	15.15	14.16	14.34
2787	NASDAQ	BSET	Tue, Jun 17, 2003	14.75	15.00	14.22	15.00
2786	NASDAQ	BSET	Mon, Jun 16, 2003	14.44	15.13	14.17	15.08
2785	NASDAQ	BSET	Fri, Jun 13, 2003	15.08	15.19	14.02	14.35
2784	NASDAQ	BSET	Thu, Jun 12, 2003	15.10	15.40	14.82	15.16
2783	NASDAQ	BSET	Wed, Jun 11, 2003	15.02	15.21	15.02	15.20
2782	NASDAQ	BSET	Tue, Jun 10, 2003	14.68	15.18	14.68	15.11
2781	NASDAQ	BSET	Mon, Jun 9, 2003	14.35	14.85	14.33	14.77
2780	NASDAQ	BSET	Fri, Jun 6, 2003	14.69	15.10	14.06	14.69
2779	NASDAQ	BSET	Thu, Jun 5, 2003	14.39	14.65	14.39	14.50
2778	NASDAQ	BSET	Wed, Jun 4, 2003	14.25	14.89	14.25	14.56
2777	NASDAQ	BSET	Tue, Jun 3, 2003	14.49	15.00	14.03	14.73
2776	NASDAQ	BSET	Mon, Jun 2, 2003	13.59	14.68	13.50	14.68
2775	NASDAQ	BSET	Fri, May 30, 2003	13.22	13.75	13.05	13.75
2774	NASDAQ	BSET	Thu, May 29, 2003	13.09	13.75	12.65	13.22
2773	NASDAQ	BSET	Wed, May 28, 2003	12.50	13.40	12.50	13.28
2772	NASDAQ	BSET	Tue, May 27, 2003	12.00	12.64	12.00	12.64
2771	NASDAQ	BSET	Fri, May 23, 2003	12.00	12.28	12.00	12.07
2770	NASDAQ	BSET	Thu, May 22, 2003	11.87	12.16	11.87	12.03
2769	NASDAQ	BSET	Wed, May 21, 2003	11.87	12.07	11.75	12.03
2768	NASDAQ	BSET	Tue, May 20, 2003	11.78	12.00	11.78	11.98
2767	NASDAQ	BSET	Mon, May 19, 2003	12.08	12.08	11.81	11.88
2766	NASDAQ	BSET	Fri, May 16, 2003	11.90	12.19	11.79	11.85
2765	NASDAQ	BSET	Thu, May 15, 2003	11.81	12.24	11.69	12.19
2764	NASDAQ	BSET	Wed, May 14, 2003	11.58	11.85	11.40	11.66
2763	NASDAQ	BSET	Tue, May 13, 2003	11.97	12.31	11.60	11.86
2762	NASDAQ	BSET	Mon, May 12, 2003	11.89	12.30	11.87	11.97
2761	NASDAQ	BSET	Fri, May 9, 2003	11.82	12.13	11.50	11.89
2760	NASDAQ	BSET	Thu, May 8, 2003	12.00	12.00	11.75	11.76
2759	NASDAQ	BSET	Wed, May 7, 2003	11.98	12.04	11.80	11.96
2758	NASDAQ	BSET	Tue, May 6, 2003	12.10	12.23	11.70	11.89
2757	NASDAQ	BSET	Mon, May 5, 2003	12.51	12.65	11.96	12.04
2756	NASDAQ	BSET	Fri, May 2, 2003	12.08	12.55	12.08	12.42
2755	NASDAQ	BSET	Thu, May 1, 2003	12.06	12.45	12.06	12.09
2754	NASDAQ	BSET	Wed, Apr 30, 2003	12.05	12.31	12.05	12.29
2753	NASDAQ	BSET	Tue, Apr 29, 2003	11.72	12.50	11.72	12.29
2752	NASDAQ	BSET	Mon, Apr 28, 2003	11.75	12.10	11.64	12.07
2751	NASDAQ	BSET	Fri, Apr 25, 2003	11.55	11.64	11.52	11.60
2750	NASDAQ	BSET	Thu, Apr 24, 2003	11.50	11.72	11.50	11.59
2749	NASDAQ	BSET	Wed, Apr 23, 2003	11.67	11.68	11.41	11.61
2748	NASDAQ	BSET	Tue, Apr 22, 2003	11.05	11.70	11.05	11.41
2747	NASDAQ	BSET	Mon, Apr 21, 2003	11.21	11.32	11.00	11.32
2746	NASDAQ	BSET	Thu, Apr 17, 2003	11.30	11.30	11.00	11.16
2745	NASDAQ	BSET	Wed, Apr 16, 2003	10.95	10.97	10.78	10.91
2744	NASDAQ	BSET	Tue, Apr 15, 2003	11.00	11.00	10.67	10.86
2743	NASDAQ	BSET	Mon, Apr 14, 2003	10.55	10.90	10.55	10.71
2742	NASDAQ	BSET	Fri, Apr 11, 2003	10.92	10.92	10.52	10.62
2741	NASDAQ	BSET	Thu, Apr 10, 2003	10.88	10.88	10.63	10.74
2740	NASDAQ	BSET	Wed, Apr 9, 2003	10.99	10.99	10.54	10.70
2739	NASDAQ	BSET	Tue, Apr 8, 2003	11.00	11.00	10.55	10.75
2738	NASDAQ	BSET	Mon, Apr 7, 2003	11.19	11.19	10.70	10.95
2737	NASDAQ	BSET	Fri, Apr 4, 2003	10.97	11.09	10.71	11.00
2736	NASDAQ	BSET	Thu, Apr 3, 2003	11.00	11.05	10.67	11.05
2735	NASDAQ	BSET	Wed, Apr 2, 2003	10.68	10.98	10.68	10.96
2734	NASDAQ	BSET	Tue, Apr 1, 2003	10.50	10.72	10.35	10.60
2733	NASDAQ	BSET	Mon, Mar 31, 2003	10.51	10.95	10.50	10.50
2732	NASDAQ	BSET	Fri, Mar 28, 2003	10.70	10.87	10.50	10.53
2731	NASDAQ	BSET	Thu, Mar 27, 2003	10.41	11.09	10.39	10.99
2730	NASDAQ	BSET	Wed, Mar 26, 2003	10.46	10.65	9.86	10.38
2729	NASDAQ	BSET	Tue, Mar 25, 2003	11.13	11.85	10.67	10.67
2728	NASDAQ	BSET	Mon, Mar 24, 2003	11.84	11.85	11.06	11.10
2727	NASDAQ	BSET	Fri, Mar 21, 2003	11.25	11.42	11.02	11.30
2726	NASDAQ	BSET	Thu, Mar 20, 2003	11.96	11.96	11.25	11.40
2725	NASDAQ	BSET	Wed, Mar 19, 2003	11.50	11.99	11.14	11.81
2724	NASDAQ	BSET	Tue, Mar 18, 2003	10.97	11.74	10.80	11.58
2723	NASDAQ	BSET	Mon, Mar 17, 2003	11.00	11.19	10.75	11.14
2722	NASDAQ	BSET	Fri, Mar 14, 2003	11.15	11.15	11.02	11.05
2721	NASDAQ	BSET	Thu, Mar 13, 2003	11.10	11.19	10.88	10.95
2720	NASDAQ	BSET	Wed, Mar 12, 2003	11.01	11.25	10.53	10.97
2719	NASDAQ	BSET	Tue, Mar 11, 2003	10.76	11.00	10.65	10.78
2718	NASDAQ	BSET	Mon, Mar 10, 2003	11.41	11.41	10.75	10.82
2717	NASDAQ	BSET	Fri, Mar 7, 2003	11.50	11.50	11.17	11.20
2716	NASDAQ	BSET	Thu, Mar 6, 2003	11.93	11.93	11.26	11.34
2715	NASDAQ	BSET	Wed, Mar 5, 2003	12.15	12.20	11.50	12.05
2714	NASDAQ	BSET	Tue, Mar 4, 2003	12.53	12.53	12.00	12.15
2713	NASDAQ	BSET	Mon, Mar 3, 2003	11.74	12.92	11.27	12.53
2712	NASDAQ	BSET	Fri, Feb 28, 2003	11.70	12.20	11.68	11.68
2711	NASDAQ	BSET	Thu, Feb 27, 2003	12.05	12.20	11.25	12.12
2710	NASDAQ	BSET	Wed, Feb 26, 2003	11.55	11.93	11.42	11.66
2709	NASDAQ	BSET	Tue, Feb 25, 2003	12.15	12.15	11.24	11.48
2708	NASDAQ	BSET	Mon, Feb 24, 2003	11.97	12.00	11.75	11.75
2707	NASDAQ	BSET	Fri, Feb 21, 2003	12.25	12.49	12.00	12.10
2706	NASDAQ	BSET	Thu, Feb 20, 2003	12.05	12.98	12.04	12.28
2705	NASDAQ	BSET	Wed, Feb 19, 2003	12.76	12.86	12.50	12.50
2704	NASDAQ	BSET	Tue, Feb 18, 2003	12.85	13.16	12.18	13.00
2703	NASDAQ	BSET	Fri, Feb 14, 2003	12.58	12.91	12.49	12.73
2702	NASDAQ	BSET	Thu, Feb 13, 2003	12.40	12.60	11.70	12.58
2701	NASDAQ	BSET	Wed, Feb 12, 2003	12.51	12.57	11.80	12.11
2700	NASDAQ	BSET	Tue, Feb 11, 2003	12.51	13.10	12.51	12.71
2699	NASDAQ	BSET	Mon, Feb 10, 2003	13.11	13.11	12.42	12.55
2698	NASDAQ	BSET	Fri, Feb 7, 2003	13.40	13.60	13.00	13.00
2697	NASDAQ	BSET	Thu, Feb 6, 2003	13.49	13.58	13.35	13.50
2696	NASDAQ	BSET	Wed, Feb 5, 2003	13.88	14.00	13.36	13.37
2695	NASDAQ	BSET	Tue, Feb 4, 2003	13.95	13.97	13.51	13.65
2694	NASDAQ	BSET	Mon, Feb 3, 2003	14.01	14.24	13.90	13.95
2693	NASDAQ	BSET	Fri, Jan 31, 2003	13.62	14.42	13.62	14.24
2692	NASDAQ	BSET	Thu, Jan 30, 2003	13.80	13.85	13.52	13.60
2691	NASDAQ	BSET	Wed, Jan 29, 2003	13.76	14.41	13.71	13.85
2690	NASDAQ	BSET	Tue, Jan 28, 2003	13.77	14.35	13.76	13.89
2689	NASDAQ	BSET	Mon, Jan 27, 2003	13.93	13.93	13.61	13.80
2688	NASDAQ	BSET	Fri, Jan 24, 2003	13.60	13.69	13.60	13.63
2687	NASDAQ	BSET	Thu, Jan 23, 2003	13.66	13.92	13.65	13.75
2686	NASDAQ	BSET	Wed, Jan 22, 2003	13.60	13.70	13.60	13.66
2685	NASDAQ	BSET	Tue, Jan 21, 2003	13.68	13.97	13.60	13.70
2684	NASDAQ	BSET	Fri, Jan 17, 2003	13.65	13.88	13.50	13.61
2683	NASDAQ	BSET	Thu, Jan 16, 2003	13.86	13.98	13.67	13.72
2682	NASDAQ	BSET	Wed, Jan 15, 2003	13.80	13.86	13.61	13.61
2681	NASDAQ	BSET	Tue, Jan 14, 2003	13.80	13.87	13.75	13.87
2680	NASDAQ	BSET	Mon, Jan 13, 2003	13.67	13.87	13.27	13.87
2679	NASDAQ	BSET	Fri, Jan 10, 2003	13.41	13.75	13.14	13.53
2678	NASDAQ	BSET	Thu, Jan 9, 2003	14.17	14.17	13.34	13.56
2677	NASDAQ	BSET	Wed, Jan 8, 2003	14.12	14.50	13.84	13.84
2676	NASDAQ	BSET	Tue, Jan 7, 2003	14.48	14.50	14.06	14.12
2675	NASDAQ	BSET	Mon, Jan 6, 2003	14.05	14.48	14.05	14.30
2674	NASDAQ	BSET	Fri, Jan 3, 2003	14.05	14.37	14.05	14.05
2673	NASDAQ	BSET	Thu, Jan 2, 2003	14.24	14.44	14.03	14.19
2672	NASDAQ	BSET	Tue, Dec 31, 2002	14.46	14.63	14.30	14.32
2671	NASDAQ	BSET	Mon, Dec 30, 2002	13.82	14.63	13.82	14.46
2670	NASDAQ	BSET	Fri, Dec 27, 2002	14.89	14.89	14.00	14.05
2669	NASDAQ	BSET	Thu, Dec 26, 2002	14.06	14.32	14.00	14.16
2668	NASDAQ	BSET	Tue, Dec 24, 2002	14.12	14.32	14.11	14.25
2667	NASDAQ	BSET	Mon, Dec 23, 2002	13.97	14.12	13.71	14.11
2666	NASDAQ	BSET	Fri, Dec 20, 2002	14.10	14.10	13.36	13.41
2665	NASDAQ	BSET	Thu, Dec 19, 2002	13.92	14.06	13.77	13.77
2664	NASDAQ	BSET	Wed, Dec 18, 2002	13.86	14.10	13.85	14.00
2663	NASDAQ	BSET	Tue, Dec 17, 2002	14.25	14.30	14.00	14.10
2662	NASDAQ	BSET	Mon, Dec 16, 2002	14.50	14.50	14.15	14.25
2661	NASDAQ	BSET	Fri, Dec 13, 2002	14.10	14.55	13.60	14.10
2660	NASDAQ	BSET	Thu, Dec 12, 2002	14.04	14.20	13.95	14.20
2659	NASDAQ	BSET	Wed, Dec 11, 2002	14.00	14.10	13.86	14.00
2658	NASDAQ	BSET	Tue, Dec 10, 2002	13.65	14.00	13.61	13.94
2657	NASDAQ	BSET	Mon, Dec 9, 2002	14.04	14.19	13.65	13.66
2656	NASDAQ	BSET	Fri, Dec 6, 2002	14.05	14.06	13.65	13.89
2655	NASDAQ	BSET	Thu, Dec 5, 2002	13.71	14.01	13.61	13.99
2654	NASDAQ	BSET	Wed, Dec 4, 2002	13.61	14.11	13.60	14.00
2653	NASDAQ	BSET	Tue, Dec 3, 2002	13.66	14.11	13.61	13.75
2652	NASDAQ	BSET	Mon, Dec 2, 2002	14.01	14.01	13.63	13.82
2651	NASDAQ	BSET	Fri, Nov 29, 2002	14.21	14.21	13.41	13.51
2650	NASDAQ	BSET	Wed, Nov 27, 2002	13.50	14.32	13.50	14.21
2649	NASDAQ	BSET	Tue, Nov 26, 2002	13.50	13.93	13.50	13.75
2648	NASDAQ	BSET	Mon, Nov 25, 2002	13.80	14.24	13.45	14.12
2647	NASDAQ	BSET	Fri, Nov 22, 2002	14.01	14.15	13.80	14.13
2646	NASDAQ	BSET	Thu, Nov 21, 2002	13.15	14.35	13.15	14.31
2645	NASDAQ	BSET	Wed, Nov 20, 2002	13.60	13.99	13.55	13.99
2644	NASDAQ	BSET	Tue, Nov 19, 2002	13.31	13.60	13.31	13.59
2643	NASDAQ	BSET	Mon, Nov 18, 2002	13.24	13.48	13.02	13.10
2642	NASDAQ	BSET	Fri, Nov 15, 2002	13.97	13.97	13.45	13.45
2641	NASDAQ	BSET	Thu, Nov 14, 2002	13.63	13.98	13.01	13.60
2640	NASDAQ	BSET	Wed, Nov 13, 2002	14.25	14.25	13.18	13.18
2639	NASDAQ	BSET	Tue, Nov 12, 2002	13.75	14.15	13.75	13.95
2638	NASDAQ	BSET	Mon, Nov 11, 2002	14.34	14.35	13.71	13.90
2637	NASDAQ	BSET	Fri, Nov 8, 2002	14.45	14.45	13.69	14.00
2636	NASDAQ	BSET	Thu, Nov 7, 2002	14.83	14.94	13.94	13.94
2635	NASDAQ	BSET	Wed, Nov 6, 2002	14.20	14.75	14.20	14.63
2634	NASDAQ	BSET	Tue, Nov 5, 2002	14.24	14.55	14.13	14.55
2633	NASDAQ	BSET	Mon, Nov 4, 2002	13.99	14.35	13.76	14.35
2632	NASDAQ	BSET	Fri, Nov 1, 2002	13.33	14.00	13.22	13.89
2631	NASDAQ	BSET	Thu, Oct 31, 2002	13.08	13.20	13.00	13.07
2630	NASDAQ	BSET	Wed, Oct 30, 2002	12.80	13.55	12.80	13.09
2629	NASDAQ	BSET	Tue, Oct 29, 2002	12.76	12.89	12.30	12.58
2628	NASDAQ	BSET	Mon, Oct 28, 2002	13.87	14.14	12.51	12.54
2627	NASDAQ	BSET	Fri, Oct 25, 2002	14.38	14.38	13.65	13.86
2626	NASDAQ	BSET	Thu, Oct 24, 2002	14.56	14.56	14.04	14.17
2625	NASDAQ	BSET	Wed, Oct 23, 2002	13.96	14.48	13.47	14.28
2624	NASDAQ	BSET	Tue, Oct 22, 2002	14.61	14.66	14.00	14.32
2623	NASDAQ	BSET	Mon, Oct 21, 2002	14.86	15.00	14.54	14.86
2622	NASDAQ	BSET	Fri, Oct 18, 2002	14.80	14.92	14.57	14.84
2621	NASDAQ	BSET	Thu, Oct 17, 2002	14.07	14.70	14.07	14.70
2620	NASDAQ	BSET	Wed, Oct 16, 2002	13.67	14.25	13.67	13.93
2619	NASDAQ	BSET	Tue, Oct 15, 2002	13.40	14.28	13.01	14.28
2618	NASDAQ	BSET	Mon, Oct 14, 2002	13.27	13.63	13.00	13.53
2617	NASDAQ	BSET	Fri, Oct 11, 2002	12.87	13.49	12.40	13.09
2616	NASDAQ	BSET	Thu, Oct 10, 2002	13.90	13.90	12.38	12.50
2615	NASDAQ	BSET	Wed, Oct 9, 2002	14.49	14.49	13.69	13.70
2614	NASDAQ	BSET	Tue, Oct 8, 2002	13.75	14.41	13.63	14.05
2613	NASDAQ	BSET	Mon, Oct 7, 2002	13.72	14.00	13.72	13.74
2612	NASDAQ	BSET	Fri, Oct 4, 2002	13.86	13.90	13.75	13.75
2611	NASDAQ	BSET	Thu, Oct 3, 2002	13.85	14.00	13.85	13.85
2610	NASDAQ	BSET	Wed, Oct 2, 2002	14.15	14.15	13.90	13.95
2609	NASDAQ	BSET	Tue, Oct 1, 2002	13.81	14.15	13.81	14.00
2608	NASDAQ	BSET	Mon, Sep 30, 2002	13.76	13.95	13.65	13.77
2607	NASDAQ	BSET	Fri, Sep 27, 2002	14.40	14.86	12.50	13.65
2606	NASDAQ	BSET	Thu, Sep 26, 2002	14.55	14.94	13.87	14.66
2605	NASDAQ	BSET	Wed, Sep 25, 2002	13.75	14.53	13.75	14.36
2604	NASDAQ	BSET	Tue, Sep 24, 2002	13.65	14.01	13.65	13.83
2603	NASDAQ	BSET	Mon, Sep 23, 2002	14.30	14.30	13.60	14.12
2602	NASDAQ	BSET	Fri, Sep 20, 2002	13.95	14.14	13.72	14.12
2601	NASDAQ	BSET	Thu, Sep 19, 2002	14.00	14.16	13.98	14.07
2600	NASDAQ	BSET	Wed, Sep 18, 2002	14.00	14.20	14.00	14.00
2599	NASDAQ	BSET	Tue, Sep 17, 2002	14.60	14.77	14.00	14.00
2598	NASDAQ	BSET	Mon, Sep 16, 2002	14.51	15.00	14.51	14.60
2597	NASDAQ	BSET	Fri, Sep 13, 2002	14.35	15.00	14.35	14.99
2596	NASDAQ	BSET	Thu, Sep 12, 2002	14.30	14.88	14.25	14.88
2595	NASDAQ	BSET	Wed, Sep 11, 2002	14.70	14.70	14.41	14.57
2594	NASDAQ	BSET	Tue, Sep 10, 2002	14.86	14.86	14.45	14.58
2593	NASDAQ	BSET	Mon, Sep 9, 2002	14.07	14.85	14.07	14.85
2592	NASDAQ	BSET	Fri, Sep 6, 2002	13.95	14.54	13.95	14.54
2591	NASDAQ	BSET	Thu, Sep 5, 2002	14.65	14.65	13.92	14.00
2590	NASDAQ	BSET	Wed, Sep 4, 2002	14.16	14.64	14.10	14.64
2589	NASDAQ	BSET	Tue, Sep 3, 2002	14.35	14.68	14.00	14.00
2588	NASDAQ	BSET	Fri, Aug 30, 2002	14.39	15.15	14.35	14.51
2587	NASDAQ	BSET	Thu, Aug 29, 2002	14.65	14.76	14.20	14.20
2586	NASDAQ	BSET	Wed, Aug 28, 2002	15.10	15.14	14.35	14.36
2585	NASDAQ	BSET	Tue, Aug 27, 2002	14.89	15.15	14.75	14.75
2584	NASDAQ	BSET	Mon, Aug 26, 2002	13.60	14.90	13.60	14.90
2583	NASDAQ	BSET	Fri, Aug 23, 2002	14.75	14.95	14.55	14.74
2582	NASDAQ	BSET	Thu, Aug 22, 2002	14.75	15.00	14.75	14.96
2581	NASDAQ	BSET	Wed, Aug 21, 2002	14.35	15.00	14.35	14.82
2580	NASDAQ	BSET	Tue, Aug 20, 2002	14.68	15.00	14.40	14.75
2579	NASDAQ	BSET	Mon, Aug 19, 2002	14.50	14.84	14.40	14.55
2578	NASDAQ	BSET	Fri, Aug 16, 2002	14.06	14.50	14.05	14.40
2577	NASDAQ	BSET	Thu, Aug 15, 2002	14.91	14.91	13.80	14.51
2576	NASDAQ	BSET	Wed, Aug 14, 2002	14.97	14.97	13.76	14.49
2575	NASDAQ	BSET	Tue, Aug 13, 2002	14.65	14.93	13.78	14.00
2574	NASDAQ	BSET	Mon, Aug 12, 2002	14.75	15.00	14.61	14.90
2573	NASDAQ	BSET	Fri, Aug 9, 2002	14.99	14.99	14.69	14.75
2572	NASDAQ	BSET	Thu, Aug 8, 2002	14.88	15.00	14.58	15.00
2571	NASDAQ	BSET	Wed, Aug 7, 2002	14.99	15.00	14.27	14.89
2570	NASDAQ	BSET	Tue, Aug 6, 2002	14.22	15.05	14.21	15.00
2569	NASDAQ	BSET	Mon, Aug 5, 2002	14.22	14.62	14.20	14.21
2568	NASDAQ	BSET	Fri, Aug 2, 2002	15.25	15.25	14.15	14.20
2567	NASDAQ	BSET	Thu, Aug 1, 2002	14.99	15.00	14.29	15.00
2566	NASDAQ	BSET	Wed, Jul 31, 2002	15.05	15.05	14.31	14.41
2565	NASDAQ	BSET	Tue, Jul 30, 2002	15.23	15.40	14.85	15.04
2564	NASDAQ	BSET	Mon, Jul 29, 2002	14.05	15.25	14.05	15.15
2563	NASDAQ	BSET	Fri, Jul 26, 2002	14.25	14.40	13.92	14.40
2562	NASDAQ	BSET	Thu, Jul 25, 2002	14.45	14.69	13.82	14.10
2561	NASDAQ	BSET	Wed, Jul 24, 2002	13.84	14.40	13.83	14.15
2560	NASDAQ	BSET	Tue, Jul 23, 2002	14.44	14.50	13.90	13.98
2559	NASDAQ	BSET	Mon, Jul 22, 2002	14.25	14.46	13.65	14.36
2558	NASDAQ	BSET	Fri, Jul 19, 2002	14.00	14.55	13.65	14.29
2557	NASDAQ	BSET	Thu, Jul 18, 2002	14.24	14.25	13.60	13.86
2556	NASDAQ	BSET	Wed, Jul 17, 2002	13.96	14.35	13.95	14.12
2555	NASDAQ	BSET	Tue, Jul 16, 2002	14.40	14.49	13.94	14.00
2554	NASDAQ	BSET	Mon, Jul 15, 2002	15.59	15.60	14.55	15.38
2553	NASDAQ	BSET	Fri, Jul 12, 2002	15.99	15.99	15.41	15.42
2552	NASDAQ	BSET	Thu, Jul 11, 2002	16.15	16.15	15.78	15.88
2551	NASDAQ	BSET	Wed, Jul 10, 2002	16.20	16.64	16.10	16.16
2550	NASDAQ	BSET	Tue, Jul 9, 2002	16.23	16.64	16.19	16.64
2549	NASDAQ	BSET	Mon, Jul 8, 2002	16.30	16.75	16.14	16.23
2548	NASDAQ	BSET	Fri, Jul 5, 2002	16.35	16.55	16.23	16.47
2547	NASDAQ	BSET	Wed, Jul 3, 2002	16.76	17.73	16.10	16.10
2546	NASDAQ	BSET	Tue, Jul 2, 2002	17.11	18.34	16.77	16.77
2545	NASDAQ	BSET	Mon, Jul 1, 2002	18.75	19.34	17.50	18.38
2544	NASDAQ	BSET	Fri, Jun 28, 2002	17.76	19.54	17.47	19.50
2543	NASDAQ	BSET	Thu, Jun 27, 2002	17.19	18.78	16.97	18.78
2542	NASDAQ	BSET	Wed, Jun 26, 2002	17.20	17.20	16.88	17.00
2541	NASDAQ	BSET	Tue, Jun 25, 2002	19.00	19.20	16.99	17.47
2540	NASDAQ	BSET	Mon, Jun 24, 2002	19.77	19.77	18.29	18.80
2539	NASDAQ	BSET	Fri, Jun 21, 2002	19.19	19.75	18.55	19.74
2538	NASDAQ	BSET	Thu, Jun 20, 2002	17.94	19.39	17.94	18.07
2537	NASDAQ	BSET	Wed, Jun 19, 2002	18.00	18.35	17.55	18.25
2536	NASDAQ	BSET	Tue, Jun 18, 2002	18.99	19.29	17.92	18.03
2535	NASDAQ	BSET	Mon, Jun 17, 2002	17.84	19.42	17.82	19.00
2534	NASDAQ	BSET	Fri, Jun 14, 2002	16.59	17.62	16.59	17.51
2533	NASDAQ	BSET	Thu, Jun 13, 2002	17.49	17.51	16.83	16.85
2532	NASDAQ	BSET	Wed, Jun 12, 2002	16.10	17.24	16.10	17.21
2531	NASDAQ	BSET	Tue, Jun 11, 2002	17.00	17.90	16.75	17.26
2530	NASDAQ	BSET	Mon, Jun 10, 2002	17.56	17.71	16.76	16.90
2529	NASDAQ	BSET	Fri, Jun 7, 2002	16.25	17.70	16.00	17.17
2528	NASDAQ	BSET	Thu, Jun 6, 2002	17.55	17.86	16.75	16.75
2527	NASDAQ	BSET	Wed, Jun 5, 2002	17.36	17.83	17.36	17.78
2526	NASDAQ	BSET	Tue, Jun 4, 2002	17.66	17.92	17.45	17.66
2525	NASDAQ	BSET	Mon, Jun 3, 2002	18.10	19.03	17.41	17.46
2524	NASDAQ	BSET	Fri, May 31, 2002	18.50	19.20	18.36	18.36
2523	NASDAQ	BSET	Thu, May 30, 2002	18.05	18.32	17.57	18.30
2522	NASDAQ	BSET	Wed, May 29, 2002	17.16	18.02	17.16	18.02
2521	NASDAQ	BSET	Tue, May 28, 2002	18.95	18.95	17.06	17.15
2520	NASDAQ	BSET	Fri, May 24, 2002	18.40	19.00	18.40	18.62
2519	NASDAQ	BSET	Thu, May 23, 2002	18.76	19.00	18.50	18.71
2518	NASDAQ	BSET	Wed, May 22, 2002	19.29	19.29	18.74	19.06
2517	NASDAQ	BSET	Tue, May 21, 2002	19.15	19.53	18.85	19.50
2516	NASDAQ	BSET	Mon, May 20, 2002	19.50	19.50	19.08	19.25
2515	NASDAQ	BSET	Fri, May 17, 2002	19.45	19.67	19.13	19.51
2514	NASDAQ	BSET	Thu, May 16, 2002	19.33	19.67	19.33	19.45
2513	NASDAQ	BSET	Wed, May 15, 2002	19.83	19.83	19.45	19.50
2512	NASDAQ	BSET	Tue, May 14, 2002	19.40	19.99	19.21	19.89
2511	NASDAQ	BSET	Mon, May 13, 2002	19.47	19.66	19.35	19.50
2510	NASDAQ	BSET	Fri, May 10, 2002	20.10	20.10	19.25	19.25
2509	NASDAQ	BSET	Thu, May 9, 2002	21.49	21.49	19.83	20.00
2508	NASDAQ	BSET	Wed, May 8, 2002	20.95	21.67	20.73	21.03
2507	NASDAQ	BSET	Tue, May 7, 2002	20.72	21.61	20.72	20.95
2506	NASDAQ	BSET	Mon, May 6, 2002	20.78	21.73	20.45	21.72
2505	NASDAQ	BSET	Fri, May 3, 2002	21.73	21.75	20.78	20.89
2504	NASDAQ	BSET	Thu, May 2, 2002	20.48	21.75	20.48	21.74
2503	NASDAQ	BSET	Wed, May 1, 2002	20.64	20.64	18.75	20.39
2502	NASDAQ	BSET	Tue, Apr 30, 2002	21.40	21.40	19.66	20.50
2501	NASDAQ	BSET	Mon, Apr 29, 2002	21.73	21.73	20.68	20.90
2500	NASDAQ	BSET	Fri, Apr 26, 2002	20.51	21.22	20.51	20.95
2499	NASDAQ	BSET	Thu, Apr 25, 2002	21.20	21.75	20.50	21.49
2498	NASDAQ	BSET	Wed, Apr 24, 2002	21.64	21.64	20.50	21.43
2497	NASDAQ	BSET	Tue, Apr 23, 2002	20.67	20.88	20.50	20.88
2496	NASDAQ	BSET	Mon, Apr 22, 2002	21.07	21.96	20.75	20.86
2495	NASDAQ	BSET	Fri, Apr 19, 2002	21.16	21.76	20.90	21.41
2494	NASDAQ	BSET	Thu, Apr 18, 2002	21.25	21.75	21.00	21.15
2493	NASDAQ	BSET	Wed, Apr 17, 2002	20.99	21.28	20.69	21.25
2492	NASDAQ	BSET	Tue, Apr 16, 2002	20.70	21.73	20.30	20.90
2491	NASDAQ	BSET	Mon, Apr 15, 2002	21.15	21.30	20.61	21.00
2490	NASDAQ	BSET	Fri, Apr 12, 2002	21.25	21.25	20.36	21.09
2489	NASDAQ	BSET	Thu, Apr 11, 2002	21.22	21.22	20.28	20.29
2488	NASDAQ	BSET	Wed, Apr 10, 2002	20.01	21.25	20.00	21.25
2487	NASDAQ	BSET	Tue, Apr 9, 2002	20.33	20.68	20.08	20.25
2486	NASDAQ	BSET	Mon, Apr 8, 2002	20.15	21.80	20.14	20.79
2485	NASDAQ	BSET	Fri, Apr 5, 2002	20.99	21.25	20.35	21.00
2484	NASDAQ	BSET	Thu, Apr 4, 2002	20.00	21.10	20.00	20.83
2483	NASDAQ	BSET	Wed, Apr 3, 2002	20.31	21.00	20.30	21.00
2482	NASDAQ	BSET	Tue, Apr 2, 2002	20.15	20.74	20.15	20.30
2481	NASDAQ	BSET	Mon, Apr 1, 2002	20.30	20.72	20.30	20.30
2480	NASDAQ	BSET	Thu, Mar 28, 2002	20.20	20.89	20.20	20.50
2479	NASDAQ	BSET	Wed, Mar 27, 2002	20.23	21.40	19.95	21.00
2478	NASDAQ	BSET	Tue, Mar 26, 2002	19.60	20.25	19.49	20.25
2477	NASDAQ	BSET	Mon, Mar 25, 2002	19.58	19.80	19.49	19.75
2476	NASDAQ	BSET	Fri, Mar 22, 2002	19.60	19.82	19.41	19.50
2475	NASDAQ	BSET	Thu, Mar 21, 2002	19.67	19.88	19.49	19.80
2474	NASDAQ	BSET	Wed, Mar 20, 2002	19.55	19.94	18.98	19.93
2473	NASDAQ	BSET	Tue, Mar 19, 2002	20.00	20.00	19.25	20.00
2472	NASDAQ	BSET	Mon, Mar 18, 2002	20.30	20.30	19.82	19.95
2471	NASDAQ	BSET	Fri, Mar 15, 2002	19.57	20.07	19.57	19.95
2470	NASDAQ	BSET	Thu, Mar 14, 2002	20.00	20.30	19.80	20.25
2469	NASDAQ	BSET	Wed, Mar 13, 2002	20.39	20.90	19.53	19.85
2468	NASDAQ	BSET	Tue, Mar 12, 2002	18.65	19.15	18.65	18.88
2467	NASDAQ	BSET	Mon, Mar 11, 2002	18.76	19.40	18.50	19.29
2466	NASDAQ	BSET	Fri, Mar 8, 2002	19.25	19.30	18.50	19.10
2465	NASDAQ	BSET	Thu, Mar 7, 2002	18.75	19.26	18.56	19.15
2464	NASDAQ	BSET	Wed, Mar 6, 2002	17.76	19.00	17.76	18.74
2463	NASDAQ	BSET	Tue, Mar 5, 2002	18.18	18.48	17.85	17.85
2462	NASDAQ	BSET	Mon, Mar 4, 2002	16.81	18.09	16.81	18.09
2461	NASDAQ	BSET	Fri, Mar 1, 2002	16.75	17.39	16.75	17.39
2460	NASDAQ	BSET	Thu, Feb 28, 2002	16.25	17.20	16.15	17.20
2459	NASDAQ	BSET	Wed, Feb 27, 2002	16.10	16.62	15.84	16.03
2458	NASDAQ	BSET	Tue, Feb 26, 2002	16.70	17.23	16.10	17.00
2457	NASDAQ	BSET	Mon, Feb 25, 2002	17.50	17.50	16.68	16.85
2456	NASDAQ	BSET	Fri, Feb 22, 2002	16.97	17.40	16.72	17.08
2455	NASDAQ	BSET	Thu, Feb 21, 2002	17.79	18.05	17.01	17.01
2454	NASDAQ	BSET	Wed, Feb 20, 2002	17.00	17.80	17.00	17.69
2453	NASDAQ	BSET	Tue, Feb 19, 2002	17.15	17.26	16.50	17.26
2452	NASDAQ	BSET	Fri, Feb 15, 2002	16.70	17.23	16.70	16.96
2451	NASDAQ	BSET	Thu, Feb 14, 2002	16.26	16.79	16.00	16.70
2450	NASDAQ	BSET	Wed, Feb 13, 2002	15.90	16.64	15.20	16.26
2449	NASDAQ	BSET	Tue, Feb 12, 2002	15.80	16.35	15.80	15.91
2448	NASDAQ	BSET	Mon, Feb 11, 2002	15.60	15.85	15.40	15.80
2447	NASDAQ	BSET	Fri, Feb 8, 2002	15.01	15.60	15.01	15.60
2446	NASDAQ	BSET	Thu, Feb 7, 2002	15.60	15.60	15.01	15.03
2445	NASDAQ	BSET	Wed, Feb 6, 2002	15.74	15.74	15.00	15.14
2444	NASDAQ	BSET	Tue, Feb 5, 2002	15.42	15.80	15.25	15.72
2443	NASDAQ	BSET	Mon, Feb 4, 2002	15.43	15.77	15.02	15.25
2442	NASDAQ	BSET	Fri, Feb 1, 2002	15.54	15.67	15.43	15.55
2441	NASDAQ	BSET	Thu, Jan 31, 2002	15.38	15.55	15.15	15.54
2440	NASDAQ	BSET	Wed, Jan 30, 2002	15.20	15.38	15.00	15.20
2439	NASDAQ	BSET	Tue, Jan 29, 2002	14.89	15.19	14.75	15.00
2438	NASDAQ	BSET	Mon, Jan 28, 2002	14.20	14.85	13.88	14.83
2437	NASDAQ	BSET	Fri, Jan 25, 2002	14.76	14.90	14.55	14.87
2436	NASDAQ	BSET	Thu, Jan 24, 2002	14.77	14.85	14.76	14.76
2435	NASDAQ	BSET	Wed, Jan 23, 2002	14.22	14.78	14.22	14.77
2434	NASDAQ	BSET	Tue, Jan 22, 2002	14.22	14.88	14.21	14.21
2433	NASDAQ	BSET	Fri, Jan 18, 2002	14.86	14.92	14.20	14.25
2432	NASDAQ	BSET	Thu, Jan 17, 2002	14.26	14.95	14.12	14.95
2431	NASDAQ	BSET	Wed, Jan 16, 2002	14.92	15.30	14.62	15.30
2430	NASDAQ	BSET	Tue, Jan 15, 2002	14.50	14.90	14.50	14.90
2429	NASDAQ	BSET	Mon, Jan 14, 2002	14.85	14.85	14.32	14.75
2428	NASDAQ	BSET	Fri, Jan 11, 2002	15.10	15.21	14.65	14.90
2427	NASDAQ	BSET	Thu, Jan 10, 2002	15.01	15.30	15.00	15.05
2426	NASDAQ	BSET	Wed, Jan 9, 2002	14.95	15.39	14.77	15.19
2425	NASDAQ	BSET	Tue, Jan 8, 2002	14.85	14.95	14.70	14.90
2424	NASDAQ	BSET	Mon, Jan 7, 2002	14.99	14.99	14.66	14.85
2423	NASDAQ	BSET	Fri, Jan 4, 2002	14.35	14.99	14.35	14.77
2422	NASDAQ	BSET	Thu, Jan 3, 2002	14.00	14.40	13.60	14.40
2421	NASDAQ	BSET	Wed, Jan 2, 2002	14.08	14.41	13.70	14.17
2420	NASDAQ	BSET	Mon, Dec 31, 2001	14.00	14.45	13.95	14.01
2419	NASDAQ	BSET	Fri, Dec 28, 2001	14.31	14.41	13.96	13.99
2418	NASDAQ	BSET	Thu, Dec 27, 2001	14.30	14.45	14.20	14.30
2417	NASDAQ	BSET	Wed, Dec 26, 2001	14.03	14.77	14.03	14.30
2416	NASDAQ	BSET	Mon, Dec 24, 2001	14.50	14.70	14.14	14.65
2415	NASDAQ	BSET	Fri, Dec 21, 2001	15.14	15.14	14.25	14.45
2414	NASDAQ	BSET	Thu, Dec 20, 2001	14.93	15.20	14.50	14.54
2413	NASDAQ	BSET	Wed, Dec 19, 2001	15.40	15.54	14.83	14.95
2412	NASDAQ	BSET	Tue, Dec 18, 2001	15.30	15.81	15.30	15.43
2411	NASDAQ	BSET	Mon, Dec 17, 2001	15.50	15.50	14.90	15.45
2410	NASDAQ	BSET	Fri, Dec 14, 2001	15.50	15.50	14.67	15.50
2409	NASDAQ	BSET	Thu, Dec 13, 2001	14.66	15.80	14.66	15.50
2408	NASDAQ	BSET	Wed, Dec 12, 2001	14.80	15.42	14.74	14.89
2407	NASDAQ	BSET	Tue, Dec 11, 2001	14.66	15.37	14.66	15.36
2406	NASDAQ	BSET	Mon, Dec 10, 2001	14.91	15.33	14.70	14.83
2405	NASDAQ	BSET	Fri, Dec 7, 2001	14.66	15.75	14.65	15.03
2404	NASDAQ	BSET	Thu, Dec 6, 2001	15.20	15.50	14.79	15.49
2403	NASDAQ	BSET	Wed, Dec 5, 2001	14.99	15.20	14.20	15.07
2402	NASDAQ	BSET	Tue, Dec 4, 2001	14.87	14.87	14.25	14.81
2401	NASDAQ	BSET	Mon, Dec 3, 2001	14.80	15.80	14.30	15.00
2400	NASDAQ	BSET	Fri, Nov 30, 2001	14.30	14.74	14.27	14.64
2399	NASDAQ	BSET	Thu, Nov 29, 2001	14.50	14.59	14.50	14.58
2398	NASDAQ	BSET	Wed, Nov 28, 2001	14.51	14.83	14.40	14.45
2397	NASDAQ	BSET	Tue, Nov 27, 2001	14.50	14.90	14.50	14.50
2396	NASDAQ	BSET	Mon, Nov 26, 2001	14.09	14.90	14.09	14.89
2395	NASDAQ	BSET	Fri, Nov 23, 2001	14.61	14.76	13.90	14.74
2394	NASDAQ	BSET	Wed, Nov 21, 2001	14.23	14.90	13.14	13.99
2393	NASDAQ	BSET	Tue, Nov 20, 2001	14.77	14.77	13.96	14.55
2392	NASDAQ	BSET	Mon, Nov 19, 2001	14.44	14.94	14.30	14.91
2391	NASDAQ	BSET	Fri, Nov 16, 2001	14.31	14.50	14.31	14.40
2390	NASDAQ	BSET	Thu, Nov 15, 2001	14.60	14.60	14.30	14.40
2389	NASDAQ	BSET	Wed, Nov 14, 2001	14.43	14.69	14.30	14.40
2388	NASDAQ	BSET	Tue, Nov 13, 2001	14.30	14.31	14.22	14.30
2387	NASDAQ	BSET	Mon, Nov 12, 2001	14.14	14.20	14.08	14.19
2386	NASDAQ	BSET	Fri, Nov 9, 2001	13.90	14.20	13.90	14.02
2385	NASDAQ	BSET	Thu, Nov 8, 2001	14.35	14.46	14.10	14.12
2384	NASDAQ	BSET	Wed, Nov 7, 2001	14.31	14.35	14.03	14.03
2383	NASDAQ	BSET	Tue, Nov 6, 2001	13.75	14.31	13.75	14.29
2382	NASDAQ	BSET	Mon, Nov 5, 2001	13.36	14.21	13.36	14.00
2381	NASDAQ	BSET	Fri, Nov 2, 2001	14.00	14.21	13.80	13.91
2380	NASDAQ	BSET	Thu, Nov 1, 2001	14.50	14.67	13.97	13.97
2379	NASDAQ	BSET	Wed, Oct 31, 2001	13.87	14.35	13.87	14.35
2378	NASDAQ	BSET	Tue, Oct 30, 2001	14.16	14.44	13.94	13.94
2377	NASDAQ	BSET	Mon, Oct 29, 2001	14.29	15.25	14.12	14.36
2376	NASDAQ	BSET	Fri, Oct 26, 2001	14.89	15.20	14.60	14.93
2375	NASDAQ	BSET	Thu, Oct 25, 2001	14.00	14.74	14.00	14.74
2374	NASDAQ	BSET	Wed, Oct 24, 2001	14.30	14.45	13.90	13.91
2373	NASDAQ	BSET	Tue, Oct 23, 2001	13.95	14.61	13.94	14.14
2372	NASDAQ	BSET	Mon, Oct 22, 2001	14.33	14.90	13.90	14.66
2371	NASDAQ	BSET	Fri, Oct 19, 2001	13.94	14.25	13.80	14.01
2370	NASDAQ	BSET	Thu, Oct 18, 2001	14.34	14.34	13.98	14.01
2369	NASDAQ	BSET	Wed, Oct 17, 2001	13.95	14.65	13.40	14.65
2368	NASDAQ	BSET	Tue, Oct 16, 2001	13.35	13.80	13.35	13.70
2367	NASDAQ	BSET	Mon, Oct 15, 2001	13.10	13.70	12.69	13.55
2366	NASDAQ	BSET	Fri, Oct 12, 2001	13.60	13.75	13.16	13.75
2365	NASDAQ	BSET	Thu, Oct 11, 2001	13.15	13.71	13.14	13.65
2364	NASDAQ	BSET	Wed, Oct 10, 2001	13.50	13.59	13.10	13.50
2363	NASDAQ	BSET	Tue, Oct 9, 2001	13.35	13.50	13.25	13.33
2362	NASDAQ	BSET	Mon, Oct 8, 2001	13.00	13.45	13.00	13.20
2361	NASDAQ	BSET	Fri, Oct 5, 2001	13.47	13.50	13.01	13.35
2360	NASDAQ	BSET	Thu, Oct 4, 2001	13.60	13.60	13.05	13.46
2359	NASDAQ	BSET	Wed, Oct 3, 2001	13.00	13.60	12.96	13.58
2358	NASDAQ	BSET	Tue, Oct 2, 2001	13.25	13.95	13.00	13.58
2357	NASDAQ	BSET	Mon, Oct 1, 2001	14.00	14.00	12.70	13.20
2356	NASDAQ	BSET	Fri, Sep 28, 2001	12.40	14.00	12.40	13.97
2355	NASDAQ	BSET	Thu, Sep 27, 2001	13.00	14.10	12.45	13.05
2354	NASDAQ	BSET	Wed, Sep 26, 2001	13.45	13.45	12.61	13.00
2353	NASDAQ	BSET	Tue, Sep 25, 2001	12.94	13.20	12.74	13.05
2352	NASDAQ	BSET	Mon, Sep 24, 2001	12.35	13.25	12.30	13.09
2351	NASDAQ	BSET	Fri, Sep 21, 2001	12.95	13.45	12.04	12.60
2350	NASDAQ	BSET	Thu, Sep 20, 2001	13.52	13.53	12.94	12.99
2349	NASDAQ	BSET	Wed, Sep 19, 2001	13.75	14.53	13.00	13.61
2348	NASDAQ	BSET	Tue, Sep 18, 2001	14.34	14.34	13.66	13.70
2347	NASDAQ	BSET	Mon, Sep 17, 2001	14.51	14.95	14.10	14.34
2346	NASDAQ	BSET	Mon, Sep 10, 2001	14.75	14.86	14.51	14.80
2345	NASDAQ	BSET	Fri, Sep 7, 2001	15.35	15.40	14.75	14.86
2344	NASDAQ	BSET	Thu, Sep 6, 2001	14.70	15.50	13.95	15.47
2343	NASDAQ	BSET	Wed, Sep 5, 2001	15.45	15.68	15.01	15.40
2342	NASDAQ	BSET	Tue, Sep 4, 2001	15.42	15.45	14.95	15.38
2341	NASDAQ	BSET	Fri, Aug 31, 2001	15.30	15.50	14.95	15.35
2340	NASDAQ	BSET	Thu, Aug 30, 2001	15.36	15.82	15.10	15.39
2339	NASDAQ	BSET	Wed, Aug 29, 2001	15.12	15.25	15.00	15.25
2338	NASDAQ	BSET	Tue, Aug 28, 2001	15.00	15.50	15.00	15.06
2337	NASDAQ	BSET	Mon, Aug 27, 2001	15.36	15.50	15.15	15.22
2336	NASDAQ	BSET	Fri, Aug 24, 2001	15.05	15.35	15.01	15.24
2335	NASDAQ	BSET	Thu, Aug 23, 2001	15.30	15.50	15.06	15.08
2334	NASDAQ	BSET	Wed, Aug 22, 2001	14.80	15.50	14.80	15.50
2333	NASDAQ	BSET	Tue, Aug 21, 2001	15.40	15.40	15.08	15.30
2332	NASDAQ	BSET	Mon, Aug 20, 2001	15.15	15.40	15.00	15.40
2331	NASDAQ	BSET	Fri, Aug 17, 2001	15.42	15.48	14.67	15.31
2330	NASDAQ	BSET	Thu, Aug 16, 2001	14.97	15.50	14.85	15.50
2329	NASDAQ	BSET	Wed, Aug 15, 2001	15.33	15.34	14.85	15.18
2328	NASDAQ	BSET	Tue, Aug 14, 2001	15.15	15.50	15.14	15.50
2327	NASDAQ	BSET	Mon, Aug 13, 2001	15.07	15.20	14.70	15.06
2326	NASDAQ	BSET	Fri, Aug 10, 2001	15.09	15.42	15.03	15.25
2325	NASDAQ	BSET	Thu, Aug 9, 2001	14.40	15.10	14.40	14.71
2324	NASDAQ	BSET	Wed, Aug 8, 2001	14.71	14.72	14.40	14.62
2323	NASDAQ	BSET	Tue, Aug 7, 2001	14.00	14.72	14.00	14.72
2322	NASDAQ	BSET	Mon, Aug 6, 2001	14.72	14.72	14.00	14.22
2321	NASDAQ	BSET	Fri, Aug 3, 2001	14.50	14.74	13.86	14.34
2320	NASDAQ	BSET	Thu, Aug 2, 2001	14.50	15.10	13.86	14.00
2319	NASDAQ	BSET	Wed, Aug 1, 2001	14.95	15.30	14.75	15.25
2318	NASDAQ	BSET	Tue, Jul 31, 2001	14.36	14.96	14.35	14.70
2317	NASDAQ	BSET	Mon, Jul 30, 2001	14.20	14.54	14.20	14.49
2316	NASDAQ	BSET	Fri, Jul 27, 2001	14.25	14.60	14.25	14.55
2315	NASDAQ	BSET	Thu, Jul 26, 2001	14.11	14.55	14.10	14.25
2314	NASDAQ	BSET	Wed, Jul 25, 2001	14.17	14.50	14.16	14.50
2313	NASDAQ	BSET	Tue, Jul 24, 2001	14.24	14.26	14.10	14.25
2312	NASDAQ	BSET	Mon, Jul 23, 2001	13.85	14.47	13.85	14.11
2311	NASDAQ	BSET	Fri, Jul 20, 2001	13.99	14.13	13.85	14.12
2310	NASDAQ	BSET	Thu, Jul 19, 2001	14.13	14.15	13.85	14.04
2309	NASDAQ	BSET	Wed, Jul 18, 2001	14.13	14.15	13.48	13.99
2308	NASDAQ	BSET	Tue, Jul 17, 2001	13.91	14.15	13.91	14.03
2307	NASDAQ	BSET	Mon, Jul 16, 2001	13.55	13.90	13.50	13.90
2306	NASDAQ	BSET	Fri, Jul 13, 2001	13.35	13.74	13.35	13.53
2305	NASDAQ	BSET	Thu, Jul 12, 2001	13.10	13.45	13.10	13.39
2304	NASDAQ	BSET	Wed, Jul 11, 2001	13.00	13.50	12.92	13.30
2303	NASDAQ	BSET	Tue, Jul 10, 2001	13.32	13.37	13.00	13.25
2302	NASDAQ	BSET	Mon, Jul 9, 2001	13.07	13.28	13.05	13.08
2301	NASDAQ	BSET	Fri, Jul 6, 2001	13.22	13.22	13.00	13.07
2300	NASDAQ	BSET	Thu, Jul 5, 2001	13.34	13.42	13.02	13.07
2299	NASDAQ	BSET	Tue, Jul 3, 2001	13.01	13.52	13.00	13.38
2298	NASDAQ	BSET	Mon, Jul 2, 2001	13.38	13.63	13.00	13.00
2297	NASDAQ	BSET	Fri, Jun 29, 2001	12.93	14.95	12.58	12.58
2296	NASDAQ	BSET	Thu, Jun 28, 2001	13.20	13.50	12.95	12.97
2295	NASDAQ	BSET	Wed, Jun 27, 2001	13.01	13.11	12.90	13.08
2294	NASDAQ	BSET	Tue, Jun 26, 2001	12.92	13.14	12.92	13.04
2293	NASDAQ	BSET	Mon, Jun 25, 2001	13.56	13.56	12.97	13.02
2292	NASDAQ	BSET	Fri, Jun 22, 2001	13.05	13.70	13.00	13.53
2291	NASDAQ	BSET	Thu, Jun 21, 2001	13.18	13.21	12.90	13.08
2290	NASDAQ	BSET	Wed, Jun 20, 2001	13.55	13.55	12.75	13.19
2289	NASDAQ	BSET	Tue, Jun 19, 2001	13.75	13.78	13.50	13.64
2288	NASDAQ	BSET	Mon, Jun 18, 2001	13.64	13.99	13.40	13.80
2287	NASDAQ	BSET	Fri, Jun 15, 2001	13.84	14.00	13.83	13.94
2286	NASDAQ	BSET	Thu, Jun 14, 2001	13.83	14.00	13.83	14.00
2285	NASDAQ	BSET	Wed, Jun 13, 2001	14.30	14.35	13.83	13.86
2284	NASDAQ	BSET	Tue, Jun 12, 2001	13.81	14.50	13.81	14.49
2283	NASDAQ	BSET	Mon, Jun 11, 2001	13.55	14.38	13.50	14.05
2282	NASDAQ	BSET	Fri, Jun 8, 2001	14.06	14.53	14.00	14.53
2281	NASDAQ	BSET	Thu, Jun 7, 2001	14.17	14.40	13.92	14.40
2280	NASDAQ	BSET	Wed, Jun 6, 2001	14.03	14.57	13.50	14.50
2279	NASDAQ	BSET	Tue, Jun 5, 2001	14.40	14.75	13.54	14.75
2278	NASDAQ	BSET	Mon, Jun 4, 2001	14.15	14.65	14.15	14.65
2277	NASDAQ	BSET	Fri, Jun 1, 2001	13.67	15.82	13.50	14.17
2276	NASDAQ	BSET	Thu, May 31, 2001	14.34	14.45	13.73	14.00
2275	NASDAQ	BSET	Wed, May 30, 2001	14.19	14.58	14.19	14.33
2274	NASDAQ	BSET	Tue, May 29, 2001	14.20	15.00	14.11	14.30
2273	NASDAQ	BSET	Fri, May 25, 2001	14.79	15.02	14.00	14.90
2272	NASDAQ	BSET	Thu, May 24, 2001	14.64	15.00	14.50	14.83
2271	NASDAQ	BSET	Wed, May 23, 2001	14.84	14.84	14.34	14.69
2270	NASDAQ	BSET	Tue, May 22, 2001	14.65	14.85	14.54	14.81
2269	NASDAQ	BSET	Mon, May 21, 2001	14.49	14.66	14.44	14.63
2268	NASDAQ	BSET	Fri, May 18, 2001	14.43	14.53	14.41	14.46
2267	NASDAQ	BSET	Thu, May 17, 2001	14.42	14.50	14.40	14.48
2266	NASDAQ	BSET	Wed, May 16, 2001	14.43	14.48	14.15	14.38
2265	NASDAQ	BSET	Tue, May 15, 2001	14.30	14.44	14.18	14.36
2264	NASDAQ	BSET	Mon, May 14, 2001	14.11	14.49	14.10	14.30
2263	NASDAQ	BSET	Fri, May 11, 2001	14.00	14.38	13.75	14.31
2262	NASDAQ	BSET	Thu, May 10, 2001	14.00	14.13	13.97	14.10
2261	NASDAQ	BSET	Wed, May 9, 2001	14.03	14.34	14.00	14.20
2260	NASDAQ	BSET	Tue, May 8, 2001	14.09	14.12	14.00	14.03
2259	NASDAQ	BSET	Mon, May 7, 2001	14.00	14.15	13.80	14.03
2258	NASDAQ	BSET	Fri, May 4, 2001	14.05	14.05	13.52	13.65
2257	NASDAQ	BSET	Thu, May 3, 2001	13.70	14.10	13.65	14.02
2256	NASDAQ	BSET	Wed, May 2, 2001	13.00	14.25	12.10	13.89
2255	NASDAQ	BSET	Tue, May 1, 2001	14.15	14.18	13.90	14.10
2254	NASDAQ	BSET	Mon, Apr 30, 2001	13.99	14.38	13.42	14.15
2253	NASDAQ	BSET	Fri, Apr 27, 2001	13.72	14.12	13.72	13.99
2252	NASDAQ	BSET	Thu, Apr 26, 2001	13.60	14.00	13.53	14.00
2251	NASDAQ	BSET	Wed, Apr 25, 2001	13.71	13.95	13.59	13.59
2250	NASDAQ	BSET	Tue, Apr 24, 2001	13.70	13.75	13.50	13.60
2249	NASDAQ	BSET	Mon, Apr 23, 2001	13.55	13.82	13.55	13.82
2248	NASDAQ	BSET	Fri, Apr 20, 2001	13.55	13.95	13.55	13.90
2247	NASDAQ	BSET	Thu, Apr 19, 2001	13.45	13.90	13.45	13.65
2246	NASDAQ	BSET	Wed, Apr 18, 2001	13.95	14.00	13.58	13.75
2245	NASDAQ	BSET	Tue, Apr 17, 2001	13.95	14.06	13.95	14.00
2244	NASDAQ	BSET	Mon, Apr 16, 2001	13.90	14.10	13.90	13.95
2243	NASDAQ	BSET	Thu, Apr 12, 2001	14.11	14.12	13.90	13.96
2242	NASDAQ	BSET	Wed, Apr 11, 2001	13.81	14.12	13.81	14.09
2241	NASDAQ	BSET	Tue, Apr 10, 2001	13.60	14.00	13.45	13.95
2240	NASDAQ	BSET	Mon, Apr 9, 2001	13.14	13.67	13.00	13.67
2239	NASDAQ	BSET	Fri, Apr 6, 2001	13.00	13.00	12.94	13.00
2238	NASDAQ	BSET	Thu, Apr 5, 2001	12.88	13.13	12.88	12.88
2237	NASDAQ	BSET	Wed, Apr 4, 2001	12.50	12.88	12.31	12.88
2236	NASDAQ	BSET	Tue, Apr 3, 2001	12.50	12.63	12.25	12.63
2235	NASDAQ	BSET	Mon, Apr 2, 2001	12.44	12.63	12.19	12.56
2234	NASDAQ	BSET	Fri, Mar 30, 2001	12.38	12.75	12.19	12.75
2233	NASDAQ	BSET	Thu, Mar 29, 2001	12.25	12.81	12.13	12.13
2232	NASDAQ	BSET	Wed, Mar 28, 2001	12.75	12.75	12.31	12.38
2231	NASDAQ	BSET	Tue, Mar 27, 2001	12.19	12.81	12.13	12.81
2230	NASDAQ	BSET	Mon, Mar 26, 2001	11.81	12.75	11.81	12.19
2229	NASDAQ	BSET	Fri, Mar 23, 2001	11.94	12.00	11.81	11.94
2228	NASDAQ	BSET	Thu, Mar 22, 2001	11.50	12.25	11.50	11.75
2227	NASDAQ	BSET	Wed, Mar 21, 2001	12.38	12.38	11.13	11.50
2226	NASDAQ	BSET	Tue, Mar 20, 2001	12.00	12.25	11.88	12.25
2225	NASDAQ	BSET	Mon, Mar 19, 2001	12.00	12.81	11.88	12.00
2224	NASDAQ	BSET	Fri, Mar 16, 2001	12.25	12.88	11.63	12.13
2223	NASDAQ	BSET	Thu, Mar 15, 2001	12.88	13.13	12.06	12.88
2222	NASDAQ	BSET	Wed, Mar 14, 2001	13.00	13.31	12.25	13.06
2221	NASDAQ	BSET	Tue, Mar 13, 2001	13.94	14.09	13.38	13.38
2220	NASDAQ	BSET	Mon, Mar 12, 2001	14.08	14.50	14.08	14.38
2219	NASDAQ	BSET	Fri, Mar 9, 2001	14.00	14.38	14.00	14.19
2218	NASDAQ	BSET	Thu, Mar 8, 2001	14.38	14.75	14.06	14.25
2217	NASDAQ	BSET	Wed, Mar 7, 2001	14.27	14.94	14.13	14.56
2216	NASDAQ	BSET	Tue, Mar 6, 2001	14.31	14.38	14.25	14.25
2215	NASDAQ	BSET	Mon, Mar 5, 2001	14.22	14.31	14.13	14.25
2214	NASDAQ	BSET	Fri, Mar 2, 2001	14.25	14.50	14.13	14.50
2213	NASDAQ	BSET	Thu, Mar 1, 2001	14.23	14.44	14.00	14.13
2212	NASDAQ	BSET	Wed, Feb 28, 2001	14.19	14.75	14.00	14.25
2211	NASDAQ	BSET	Tue, Feb 27, 2001	13.56	14.19	13.56	14.00
2210	NASDAQ	BSET	Mon, Feb 26, 2001	13.72	14.00	13.63	13.75
2209	NASDAQ	BSET	Fri, Feb 23, 2001	13.88	13.88	13.63	13.75
2208	NASDAQ	BSET	Thu, Feb 22, 2001	14.06	14.13	13.13	13.63
2207	NASDAQ	BSET	Wed, Feb 21, 2001	14.53	14.56	14.31	14.31
2206	NASDAQ	BSET	Tue, Feb 20, 2001	14.31	14.63	14.31	14.38
2205	NASDAQ	BSET	Fri, Feb 16, 2001	14.63	14.88	14.38	14.81
2204	NASDAQ	BSET	Thu, Feb 15, 2001	14.44	14.81	14.38	14.38
2203	NASDAQ	BSET	Wed, Feb 14, 2001	14.31	15.06	14.19	14.38
2202	NASDAQ	BSET	Tue, Feb 13, 2001	14.69	15.06	14.31	14.56
2201	NASDAQ	BSET	Mon, Feb 12, 2001	14.38	15.00	14.38	14.88
2200	NASDAQ	BSET	Fri, Feb 9, 2001	13.94	15.50	13.69	15.00
2199	NASDAQ	BSET	Thu, Feb 8, 2001	13.75	14.13	13.63	14.13
2198	NASDAQ	BSET	Wed, Feb 7, 2001	12.88	14.00	12.81	13.86
2197	NASDAQ	BSET	Tue, Feb 6, 2001	13.00	13.13	12.81	12.81
2196	NASDAQ	BSET	Mon, Feb 5, 2001	13.06	13.06	12.75	12.88
2195	NASDAQ	BSET	Fri, Feb 2, 2001	12.38	13.06	12.19	12.81
2194	NASDAQ	BSET	Thu, Feb 1, 2001	12.69	13.19	12.56	12.88
2193	NASDAQ	BSET	Wed, Jan 31, 2001	13.25	13.25	12.63	12.63
2192	NASDAQ	BSET	Tue, Jan 30, 2001	12.94	13.88	12.94	13.88
2191	NASDAQ	BSET	Mon, Jan 29, 2001	12.75	13.19	12.56	12.75
2190	NASDAQ	BSET	Fri, Jan 26, 2001	12.50	12.75	12.50	12.56
2189	NASDAQ	BSET	Thu, Jan 25, 2001	12.25	13.00	12.25	12.75
2188	NASDAQ	BSET	Wed, Jan 24, 2001	11.50	12.38	11.50	12.13
2187	NASDAQ	BSET	Tue, Jan 23, 2001	11.61	12.06	11.50	12.00
2186	NASDAQ	BSET	Mon, Jan 22, 2001	11.67	12.00	11.06	11.31
2185	NASDAQ	BSET	Fri, Jan 19, 2001	10.88	11.50	10.75	11.50
2184	NASDAQ	BSET	Thu, Jan 18, 2001	11.00	11.69	10.75	10.88
2183	NASDAQ	BSET	Wed, Jan 17, 2001	11.50	11.63	11.25	11.25
2182	NASDAQ	BSET	Tue, Jan 16, 2001	11.06	11.69	11.00	11.50
2181	NASDAQ	BSET	Fri, Jan 12, 2001	10.81	11.13	10.81	11.00
2180	NASDAQ	BSET	Thu, Jan 11, 2001	11.13	11.13	10.69	11.13
2179	NASDAQ	BSET	Wed, Jan 10, 2001	11.13	11.13	10.75	10.75
2178	NASDAQ	BSET	Tue, Jan 9, 2001	10.81	11.00	10.63	10.63
2177	NASDAQ	BSET	Mon, Jan 8, 2001	10.88	11.44	10.88	10.88
2176	NASDAQ	BSET	Fri, Jan 5, 2001	11.00	11.25	10.88	10.88
2175	NASDAQ	BSET	Thu, Jan 4, 2001	11.13	11.75	10.94	11.19
2174	NASDAQ	BSET	Wed, Jan 3, 2001	11.00	11.75	11.00	11.06
2173	NASDAQ	BSET	Tue, Jan 2, 2001	11.63	11.69	10.88	10.94
2172	NASDAQ	BSET	Fri, Dec 29, 2000	10.38	11.25	10.38	11.25
2171	NASDAQ	BSET	Thu, Dec 28, 2000	10.50	10.88	10.31	10.44
2170	NASDAQ	BSET	Wed, Dec 27, 2000	9.94	10.88	9.94	10.88
2169	NASDAQ	BSET	Tue, Dec 26, 2000	9.75	10.16	9.75	10.13
2168	NASDAQ	BSET	Fri, Dec 22, 2000	9.75	10.00	9.75	9.81
2167	NASDAQ	BSET	Thu, Dec 21, 2000	10.00	10.06	9.75	10.06
2166	NASDAQ	BSET	Wed, Dec 20, 2000	10.16	10.75	9.75	9.81
2165	NASDAQ	BSET	Tue, Dec 19, 2000	10.25	10.38	10.00	10.13
2164	NASDAQ	BSET	Mon, Dec 18, 2000	10.75	10.75	10.13	10.13
2163	NASDAQ	BSET	Fri, Dec 15, 2000	10.38	10.75	10.31	10.75
2162	NASDAQ	BSET	Thu, Dec 14, 2000	10.50	10.81	10.38	10.44
2161	NASDAQ	BSET	Wed, Dec 13, 2000	10.50	10.88	10.25	10.75
2160	NASDAQ	BSET	Tue, Dec 12, 2000	10.52	10.88	10.38	10.44
2159	NASDAQ	BSET	Mon, Dec 11, 2000	11.50	11.63	10.38	10.88
2158	NASDAQ	BSET	Fri, Dec 8, 2000	11.25	11.81	11.25	11.81
2157	NASDAQ	BSET	Thu, Dec 7, 2000	11.38	11.75	11.19	11.19
2156	NASDAQ	BSET	Wed, Dec 6, 2000	11.73	11.81	10.63	10.63
2155	NASDAQ	BSET	Tue, Dec 5, 2000	11.31	11.94	11.13	11.19
2154	NASDAQ	BSET	Mon, Dec 4, 2000	11.25	11.75	11.25	11.38
2153	NASDAQ	BSET	Fri, Dec 1, 2000	11.56	12.06	11.25	11.25
2152	NASDAQ	BSET	Thu, Nov 30, 2000	11.50	12.06	11.50	11.50
2151	NASDAQ	BSET	Wed, Nov 29, 2000	11.50	11.81	11.50	11.50
2150	NASDAQ	BSET	Tue, Nov 28, 2000	11.25	12.00	11.25	11.56
2149	NASDAQ	BSET	Mon, Nov 27, 2000	11.63	13.25	11.63	12.63
2148	NASDAQ	BSET	Fri, Nov 24, 2000	11.73	11.75	11.69	11.75
2147	NASDAQ	BSET	Wed, Nov 22, 2000	11.63	11.69	11.63	11.69
2146	NASDAQ	BSET	Tue, Nov 21, 2000	11.69	11.75	11.50	11.63
2145	NASDAQ	BSET	Mon, Nov 20, 2000	11.50	11.50	11.44	11.44
2144	NASDAQ	BSET	Fri, Nov 17, 2000	11.75	12.00	11.75	12.00
2143	NASDAQ	BSET	Thu, Nov 16, 2000	11.75	12.06	11.75	11.75
2142	NASDAQ	BSET	Wed, Nov 15, 2000	12.00	12.13	11.63	11.63
2141	NASDAQ	BSET	Tue, Nov 14, 2000	12.00	12.38	12.00	12.38
2140	NASDAQ	BSET	Mon, Nov 13, 2000	11.75	12.25	11.56	12.25
2139	NASDAQ	BSET	Fri, Nov 10, 2000	11.91	12.13	11.88	11.88
2138	NASDAQ	BSET	Thu, Nov 9, 2000	11.88	12.00	11.88	12.00
2137	NASDAQ	BSET	Wed, Nov 8, 2000	11.88	12.63	11.88	12.00
2136	NASDAQ	BSET	Tue, Nov 7, 2000	11.75	12.00	11.75	12.00
2135	NASDAQ	BSET	Mon, Nov 6, 2000	11.86	11.88	11.81	11.88
2134	NASDAQ	BSET	Fri, Nov 3, 2000	11.75	12.19	11.75	11.75
2133	NASDAQ	BSET	Thu, Nov 2, 2000	12.00	12.13	11.63	12.13
2132	NASDAQ	BSET	Wed, Nov 1, 2000	12.00	12.25	12.00	12.00
2131	NASDAQ	BSET	Tue, Oct 31, 2000	12.00	12.63	11.75	12.63
2130	NASDAQ	BSET	Mon, Oct 30, 2000	11.66	12.00	11.56	11.69
2129	NASDAQ	BSET	Fri, Oct 27, 2000	11.56	12.00	11.44	11.50
2128	NASDAQ	BSET	Thu, Oct 26, 2000	11.63	11.81	11.44	11.50
2127	NASDAQ	BSET	Wed, Oct 25, 2000	12.23	12.23	11.63	11.75
2126	NASDAQ	BSET	Tue, Oct 24, 2000	12.09	12.25	11.88	12.25
2125	NASDAQ	BSET	Mon, Oct 23, 2000	12.28	12.28	11.75	11.88
2124	NASDAQ	BSET	Fri, Oct 20, 2000	11.88	11.88	11.88	11.88
2123	NASDAQ	BSET	Thu, Oct 19, 2000	12.00	12.38	12.00	12.00
2122	NASDAQ	BSET	Wed, Oct 18, 2000	12.25	12.63	11.88	12.13
2121	NASDAQ	BSET	Tue, Oct 17, 2000	13.56	13.63	12.38	12.38
2120	NASDAQ	BSET	Mon, Oct 16, 2000	14.13	14.13	13.50	13.56
2119	NASDAQ	BSET	Fri, Oct 13, 2000	13.91	14.13	13.88	13.88
2118	NASDAQ	BSET	Thu, Oct 12, 2000	13.88	14.13	13.88	14.00
2117	NASDAQ	BSET	Wed, Oct 11, 2000	13.88	14.00	13.88	14.00
2116	NASDAQ	BSET	Mon, Oct 9, 2000	14.00	14.13	13.88	14.13
2115	NASDAQ	BSET	Fri, Oct 6, 2000	14.09	14.25	14.06	14.06
2114	NASDAQ	BSET	Thu, Oct 5, 2000	14.06	14.25	14.06	14.25
2113	NASDAQ	BSET	Wed, Oct 4, 2000	14.38	14.38	14.00	14.00
2112	NASDAQ	BSET	Tue, Oct 3, 2000	13.75	14.38	13.69	14.31
2111	NASDAQ	BSET	Mon, Oct 2, 2000	13.91	14.75	13.91	14.75
2110	NASDAQ	BSET	Fri, Sep 29, 2000	13.81	14.19	13.81	14.19
2109	NASDAQ	BSET	Thu, Sep 28, 2000	13.94	13.94	13.63	13.75
2108	NASDAQ	BSET	Wed, Sep 27, 2000	13.88	14.00	13.88	13.94
2107	NASDAQ	BSET	Tue, Sep 26, 2000	14.00	14.25	14.00	14.25
2106	NASDAQ	BSET	Mon, Sep 25, 2000	14.00	14.31	14.00	14.00
2105	NASDAQ	BSET	Fri, Sep 22, 2000	15.34	15.34	13.94	14.00
2104	NASDAQ	BSET	Thu, Sep 21, 2000	15.00	15.94	15.00	15.00
2103	NASDAQ	BSET	Wed, Sep 20, 2000	15.00	15.88	15.00	15.88
2102	NASDAQ	BSET	Tue, Sep 19, 2000	14.38	15.63	14.38	15.25
2101	NASDAQ	BSET	Mon, Sep 18, 2000	14.00	14.50	14.00	14.50
2100	NASDAQ	BSET	Fri, Sep 15, 2000	14.25	14.50	14.00	14.25
2099	NASDAQ	BSET	Thu, Sep 14, 2000	14.13	14.25	13.94	14.00
2098	NASDAQ	BSET	Wed, Sep 13, 2000	14.31	14.38	13.94	14.00
2097	NASDAQ	BSET	Tue, Sep 12, 2000	13.94	14.50	13.94	14.00
2096	NASDAQ	BSET	Mon, Sep 11, 2000	15.06	15.06	13.88	13.88
2095	NASDAQ	BSET	Fri, Sep 8, 2000	15.31	15.75	14.75	15.00
2094	NASDAQ	BSET	Thu, Sep 7, 2000	13.81	15.75	13.81	15.75
2093	NASDAQ	BSET	Wed, Sep 6, 2000	13.69	14.13	13.69	14.00
2092	NASDAQ	BSET	Tue, Sep 5, 2000	13.63	14.00	13.63	13.88
2091	NASDAQ	BSET	Fri, Sep 1, 2000	13.75	14.00	13.44	13.63
2090	NASDAQ	BSET	Thu, Aug 31, 2000	13.50	13.75	13.38	13.75
2089	NASDAQ	BSET	Wed, Aug 30, 2000	13.44	13.44	13.31	13.31
2088	NASDAQ	BSET	Tue, Aug 29, 2000	13.31	13.50	13.25	13.38
2087	NASDAQ	BSET	Mon, Aug 28, 2000	13.31	13.38	13.25	13.38
2086	NASDAQ	BSET	Fri, Aug 25, 2000	13.25	13.28	13.25	13.25
2085	NASDAQ	BSET	Thu, Aug 24, 2000	13.25	13.38	13.19	13.25
2084	NASDAQ	BSET	Wed, Aug 23, 2000	13.38	13.38	13.25	13.38
2083	NASDAQ	BSET	Tue, Aug 22, 2000	13.38	13.63	13.38	13.63
2082	NASDAQ	BSET	Mon, Aug 21, 2000	13.31	13.63	13.31	13.50
2081	NASDAQ	BSET	Fri, Aug 18, 2000	13.59	13.63	13.38	13.44
2080	NASDAQ	BSET	Thu, Aug 17, 2000	13.69	13.69	13.56	13.63
2079	NASDAQ	BSET	Wed, Aug 16, 2000	13.56	13.88	13.56	13.88
2078	NASDAQ	BSET	Tue, Aug 15, 2000	13.63	13.75	13.56	13.75
2077	NASDAQ	BSET	Mon, Aug 14, 2000	14.00	14.00	13.75	13.88
2076	NASDAQ	BSET	Fri, Aug 11, 2000	13.63	13.88	13.56	13.75
2075	NASDAQ	BSET	Thu, Aug 10, 2000	13.56	13.63	13.56	13.56
2074	NASDAQ	BSET	Wed, Aug 9, 2000	13.50	13.63	13.50	13.56
2073	NASDAQ	BSET	Tue, Aug 8, 2000	13.50	13.63	13.44	13.63
2072	NASDAQ	BSET	Mon, Aug 7, 2000	13.44	13.63	13.38	13.38
2071	NASDAQ	BSET	Fri, Aug 4, 2000	13.25	13.38	13.25	13.38
2070	NASDAQ	BSET	Thu, Aug 3, 2000	13.50	13.63	13.38	13.63
2069	NASDAQ	BSET	Wed, Aug 2, 2000	13.38	13.63	13.13	13.63
2068	NASDAQ	BSET	Tue, Aug 1, 2000	13.38	13.63	13.38	13.50
2067	NASDAQ	BSET	Mon, Jul 31, 2000	13.19	13.63	13.19	13.50
2066	NASDAQ	BSET	Fri, Jul 28, 2000	13.19	13.69	13.19	13.38
2065	NASDAQ	BSET	Thu, Jul 27, 2000	13.75	13.88	13.00	13.75
2064	NASDAQ	BSET	Wed, Jul 26, 2000	13.94	13.94	13.75	13.75
2063	NASDAQ	BSET	Tue, Jul 25, 2000	14.00	14.00	13.94	14.00
2062	NASDAQ	BSET	Mon, Jul 24, 2000	13.94	14.25	13.94	13.94
2061	NASDAQ	BSET	Fri, Jul 21, 2000	13.94	14.25	13.94	14.00
2060	NASDAQ	BSET	Thu, Jul 20, 2000	14.03	14.19	13.94	14.19
2059	NASDAQ	BSET	Wed, Jul 19, 2000	13.88	14.25	13.88	13.94
2058	NASDAQ	BSET	Tue, Jul 18, 2000	13.31	13.56	13.19	13.38
2057	NASDAQ	BSET	Mon, Jul 17, 2000	13.13	13.44	13.13	13.25
2056	NASDAQ	BSET	Fri, Jul 14, 2000	13.13	13.25	13.00	13.23
2055	NASDAQ	BSET	Thu, Jul 13, 2000	13.03	13.13	13.00	13.06
2054	NASDAQ	BSET	Wed, Jul 12, 2000	13.72	13.81	13.00	13.13
2053	NASDAQ	BSET	Tue, Jul 11, 2000	13.38	13.88	13.38	13.63
2052	NASDAQ	BSET	Mon, Jul 10, 2000	13.13	13.75	13.13	13.45
2051	NASDAQ	BSET	Fri, Jul 7, 2000	13.19	14.00	12.75	13.20
2050	NASDAQ	BSET	Thu, Jul 6, 2000	13.00	13.19	12.75	12.84
2049	NASDAQ	BSET	Wed, Jul 5, 2000	12.56	13.13	12.44	13.13
2048	NASDAQ	BSET	Mon, Jul 3, 2000	12.56	12.56	12.38	12.52
2047	NASDAQ	BSET	Fri, Jun 30, 2000	11.13	12.63	11.13	12.63
2046	NASDAQ	BSET	Thu, Jun 29, 2000	11.81	12.13	11.13	11.44
2045	NASDAQ	BSET	Wed, Jun 28, 2000	11.63	12.56	11.63	12.00
2044	NASDAQ	BSET	Tue, Jun 27, 2000	11.78	12.06	11.56	11.69
2043	NASDAQ	BSET	Mon, Jun 26, 2000	12.06	12.06	11.75	11.81
2042	NASDAQ	BSET	Fri, Jun 23, 2000	12.06	12.19	11.94	12.03
2041	NASDAQ	BSET	Thu, Jun 22, 2000	12.25	12.25	12.06	12.13
2040	NASDAQ	BSET	Wed, Jun 21, 2000	12.22	12.38	12.19	12.25
2039	NASDAQ	BSET	Tue, Jun 20, 2000	12.25	12.25	12.19	12.25
2038	NASDAQ	BSET	Mon, Jun 19, 2000	12.50	12.56	12.25	12.25
2037	NASDAQ	BSET	Fri, Jun 16, 2000	12.06	12.63	12.06	12.25
2036	NASDAQ	BSET	Thu, Jun 15, 2000	12.25	12.75	12.06	12.38
2035	NASDAQ	BSET	Wed, Jun 14, 2000	12.69	12.75	12.25	12.25
2034	NASDAQ	BSET	Tue, Jun 13, 2000	12.38	12.63	12.16	12.38
2033	NASDAQ	BSET	Mon, Jun 12, 2000	12.38	12.44	12.25	12.28
2032	NASDAQ	BSET	Fri, Jun 9, 2000	12.31	12.38	12.06	12.31
2031	NASDAQ	BSET	Thu, Jun 8, 2000	12.63	12.88	12.25	12.38
2030	NASDAQ	BSET	Wed, Jun 7, 2000	12.31	12.88	12.25	12.56
2029	NASDAQ	BSET	Tue, Jun 6, 2000	12.50	12.75	12.19	12.25
2028	NASDAQ	BSET	Mon, Jun 5, 2000	12.13	12.75	12.00	12.75
2027	NASDAQ	BSET	Fri, Jun 2, 2000	12.38	12.75	12.25	12.75
2026	NASDAQ	BSET	Thu, Jun 1, 2000	12.44	12.44	12.19	12.19
2025	NASDAQ	BSET	Wed, May 31, 2000	12.13	12.50	12.13	12.25
2024	NASDAQ	BSET	Tue, May 30, 2000	12.88	12.88	12.13	12.19
2023	NASDAQ	BSET	Fri, May 26, 2000	12.06	12.75	12.06	12.75
2022	NASDAQ	BSET	Thu, May 25, 2000	12.38	12.75	12.13	12.25
2021	NASDAQ	BSET	Wed, May 24, 2000	12.75	13.25	12.13	12.25
2020	NASDAQ	BSET	Tue, May 23, 2000	12.88	13.00	12.75	12.88
2019	NASDAQ	BSET	Mon, May 22, 2000	12.88	12.94	12.88	12.88
2018	NASDAQ	BSET	Fri, May 19, 2000	12.88	12.94	12.81	12.88
2017	NASDAQ	BSET	Thu, May 18, 2000	12.94	12.94	12.81	12.81
2016	NASDAQ	BSET	Wed, May 17, 2000	12.81	13.13	12.69	12.75
2015	NASDAQ	BSET	Tue, May 16, 2000	12.88	13.16	12.50	12.81
2014	NASDAQ	BSET	Mon, May 15, 2000	13.06	13.75	12.75	12.75
2013	NASDAQ	BSET	Fri, May 12, 2000	13.00	13.94	12.94	13.75
2012	NASDAQ	BSET	Thu, May 11, 2000	12.69	12.75	12.56	12.75
2011	NASDAQ	BSET	Wed, May 10, 2000	12.88	12.88	12.56	12.63
2010	NASDAQ	BSET	Tue, May 9, 2000	12.84	12.88	12.56	12.56
2009	NASDAQ	BSET	Mon, May 8, 2000	12.38	12.88	12.38	12.56
2008	NASDAQ	BSET	Fri, May 5, 2000	13.47	13.47	12.75	12.81
2007	NASDAQ	BSET	Thu, May 4, 2000	12.50	13.38	12.50	13.13
2006	NASDAQ	BSET	Wed, May 3, 2000	12.56	13.13	12.31	13.00
2005	NASDAQ	BSET	Tue, May 2, 2000	12.97	13.75	12.75	12.75
2004	NASDAQ	BSET	Mon, May 1, 2000	13.56	13.75	12.44	12.75
2003	NASDAQ	BSET	Fri, Apr 28, 2000	13.94	13.94	13.25	13.31
2002	NASDAQ	BSET	Thu, Apr 27, 2000	14.00	14.00	13.44	13.44
2001	NASDAQ	BSET	Wed, Apr 26, 2000	14.06	14.75	13.38	13.75
2000	NASDAQ	BSET	Tue, Apr 25, 2000	13.63	15.00	13.63	13.88
1999	NASDAQ	BSET	Mon, Apr 24, 2000	14.75	14.75	13.31	14.00
1998	NASDAQ	BSET	Thu, Apr 20, 2000	13.00	15.25	13.00	15.25
1997	NASDAQ	BSET	Wed, Apr 19, 2000	12.63	13.25	12.13	13.00
1996	NASDAQ	BSET	Tue, Apr 18, 2000	12.63	12.63	12.13	12.63
1995	NASDAQ	BSET	Mon, Apr 17, 2000	12.75	13.00	12.13	12.31
1994	NASDAQ	BSET	Fri, Apr 14, 2000	13.00	13.25	12.13	12.75
1993	NASDAQ	BSET	Thu, Apr 13, 2000	13.50	13.63	13.00	13.00
1992	NASDAQ	BSET	Wed, Apr 12, 2000	13.25	13.25	12.25	12.88
1991	NASDAQ	BSET	Tue, Apr 11, 2000	13.31	13.38	13.00	13.06
1990	NASDAQ	BSET	Mon, Apr 10, 2000	13.06	13.75	13.06	13.38
1989	NASDAQ	BSET	Fri, Apr 7, 2000	14.06	14.06	12.94	13.00
1988	NASDAQ	BSET	Thu, Apr 6, 2000	13.94	14.00	13.38	13.81
1987	NASDAQ	BSET	Wed, Apr 5, 2000	13.31	13.94	13.31	13.44
1986	NASDAQ	BSET	Tue, Apr 4, 2000	13.81	13.94	13.00	13.47
1985	NASDAQ	BSET	Mon, Apr 3, 2000	14.06	14.06	13.75	14.00
1984	NASDAQ	BSET	Fri, Mar 31, 2000	13.94	14.50	13.81	14.00
1983	NASDAQ	BSET	Thu, Mar 30, 2000	13.50	14.06	13.50	14.00
1982	NASDAQ	BSET	Wed, Mar 29, 2000	15.63	15.75	13.50	14.19
1981	NASDAQ	BSET	Tue, Mar 28, 2000	15.44	16.31	13.06	15.88
1980	NASDAQ	BSET	Mon, Mar 27, 2000	16.13	16.13	15.00	15.50
1979	NASDAQ	BSET	Fri, Mar 24, 2000	16.38	16.38	15.75	15.81
1978	NASDAQ	BSET	Thu, Mar 23, 2000	16.13	16.63	16.13	16.63
1977	NASDAQ	BSET	Wed, Mar 22, 2000	16.81	17.13	16.13	16.28
1976	NASDAQ	BSET	Tue, Mar 21, 2000	15.25	17.19	15.13	17.19
1975	NASDAQ	BSET	Mon, Mar 20, 2000	14.75	15.38	13.50	15.03
1974	NASDAQ	BSET	Fri, Mar 17, 2000	14.13	14.69	13.88	14.69
1973	NASDAQ	BSET	Thu, Mar 16, 2000	13.75	14.56	13.75	14.47
1972	NASDAQ	BSET	Wed, Mar 15, 2000	13.81	13.94	13.50	13.75
1971	NASDAQ	BSET	Tue, Mar 14, 2000	14.06	14.56	13.69	13.75
1970	NASDAQ	BSET	Mon, Mar 13, 2000	13.69	14.38	13.69	13.81
1969	NASDAQ	BSET	Fri, Mar 10, 2000	14.63	14.63	13.88	14.38
1968	NASDAQ	BSET	Thu, Mar 9, 2000	13.56	14.50	13.56	14.50
1967	NASDAQ	BSET	Wed, Mar 8, 2000	14.00	14.06	13.75	13.75
1966	NASDAQ	BSET	Tue, Mar 7, 2000	14.00	14.63	13.63	14.50
1965	NASDAQ	BSET	Mon, Mar 6, 2000	14.63	14.63	13.63	13.75
1964	NASDAQ	BSET	Fri, Mar 3, 2000	14.75	14.75	13.63	13.75
1963	NASDAQ	BSET	Thu, Mar 2, 2000	13.38	14.53	13.38	13.63
1962	NASDAQ	BSET	Wed, Mar 1, 2000	14.25	14.38	13.38	13.69
1961	NASDAQ	BSET	Tue, Feb 29, 2000	13.25	14.25	13.25	13.50
1960	NASDAQ	BSET	Mon, Feb 28, 2000	13.38	13.63	13.38	13.50
1959	NASDAQ	BSET	Fri, Feb 25, 2000	13.38	13.75	13.38	13.50
1958	NASDAQ	BSET	Thu, Feb 24, 2000	13.63	13.63	13.25	13.25
1957	NASDAQ	BSET	Wed, Feb 23, 2000	13.31	13.38	13.06	13.38
1956	NASDAQ	BSET	Tue, Feb 22, 2000	13.63	13.94	13.00	13.31
1955	NASDAQ	BSET	Fri, Feb 18, 2000	14.38	14.38	13.63	14.13
1954	NASDAQ	BSET	Thu, Feb 17, 2000	14.00	14.38	14.00	14.19
1953	NASDAQ	BSET	Wed, Feb 16, 2000	14.00	14.25	14.00	14.03
1952	NASDAQ	BSET	Tue, Feb 15, 2000	13.50	14.13	13.25	14.13
1951	NASDAQ	BSET	Mon, Feb 14, 2000	13.25	13.50	13.25	13.25
1950	NASDAQ	BSET	Fri, Feb 11, 2000	13.13	13.63	13.13	13.25
1949	NASDAQ	BSET	Thu, Feb 10, 2000	13.63	13.63	13.31	13.50
1948	NASDAQ	BSET	Wed, Feb 9, 2000	13.31	13.63	13.25	13.31
1947	NASDAQ	BSET	Tue, Feb 8, 2000	13.13	14.88	13.13	13.31
1946	NASDAQ	BSET	Mon, Feb 7, 2000	13.63	13.94	13.50	13.50
1945	NASDAQ	BSET	Fri, Feb 4, 2000	14.09	14.38	13.88	14.06
1944	NASDAQ	BSET	Thu, Feb 3, 2000	14.25	14.25	13.75	14.13
1943	NASDAQ	BSET	Wed, Feb 2, 2000	13.63	14.25	13.31	14.13
1942	NASDAQ	BSET	Tue, Feb 1, 2000	13.13	13.63	13.13	13.31
1941	NASDAQ	BSET	Mon, Jan 31, 2000	14.00	14.13	12.75	13.25
1940	NASDAQ	BSET	Fri, Jan 28, 2000	13.75	14.00	13.75	14.00
1939	NASDAQ	BSET	Thu, Jan 27, 2000	14.25	14.25	14.00	14.00
1938	NASDAQ	BSET	Wed, Jan 26, 2000	14.00	14.69	13.75	14.69
1937	NASDAQ	BSET	Tue, Jan 25, 2000	14.00	14.25	14.00	14.00
1936	NASDAQ	BSET	Mon, Jan 24, 2000	14.88	14.88	14.00	14.19
1935	NASDAQ	BSET	Fri, Jan 21, 2000	14.84	15.38	14.75	14.75
1934	NASDAQ	BSET	Thu, Jan 20, 2000	14.50	15.13	14.50	15.00
1933	NASDAQ	BSET	Wed, Jan 19, 2000	14.75	15.13	14.50	14.88
1932	NASDAQ	BSET	Tue, Jan 18, 2000	15.00	15.25	14.50	14.50
1931	NASDAQ	BSET	Fri, Jan 14, 2000	15.50	15.50	14.75	15.25
1930	NASDAQ	BSET	Thu, Jan 13, 2000	15.00	15.48	14.88	14.88
1929	NASDAQ	BSET	Wed, Jan 12, 2000	14.78	15.13	14.75	15.00
1928	NASDAQ	BSET	Tue, Jan 11, 2000	15.00	15.25	15.00	15.00
1927	NASDAQ	BSET	Mon, Jan 10, 2000	15.00	15.44	14.94	15.06
1926	NASDAQ	BSET	Fri, Jan 7, 2000	15.00	16.00	15.00	15.38
1925	NASDAQ	BSET	Thu, Jan 6, 2000	15.00	16.00	15.00	15.13
1924	NASDAQ	BSET	Wed, Jan 5, 2000	15.44	15.44	15.00	15.00
1923	NASDAQ	BSET	Tue, Jan 4, 2000	15.38	16.00	15.38	15.38
1922	NASDAQ	BSET	Mon, Jan 3, 2000	15.50	15.81	15.13	15.56
1921	NASDAQ	BSET	Fri, Dec 31, 1999	15.94	16.00	15.56	16.00
1920	NASDAQ	BSET	Thu, Dec 30, 1999	15.78	16.00	15.75	15.94
1919	NASDAQ	BSET	Wed, Dec 29, 1999	15.75	16.00	15.75	15.88
1918	NASDAQ	BSET	Tue, Dec 28, 1999	15.94	15.94	15.75	15.75
1917	NASDAQ	BSET	Mon, Dec 27, 1999	15.91	16.00	15.75	15.97
1916	NASDAQ	BSET	Thu, Dec 23, 1999	16.00	16.06	15.88	15.88
1915	NASDAQ	BSET	Wed, Dec 22, 1999	16.00	16.13	16.00	16.06
1914	NASDAQ	BSET	Tue, Dec 21, 1999	16.00	16.25	16.00	16.25
1913	NASDAQ	BSET	Mon, Dec 20, 1999	16.00	16.19	15.94	16.00
1912	NASDAQ	BSET	Fri, Dec 17, 1999	15.94	16.13	15.94	15.94
1911	NASDAQ	BSET	Thu, Dec 16, 1999	15.88	16.00	15.88	16.00
1910	NASDAQ	BSET	Wed, Dec 15, 1999	16.00	16.38	15.88	15.88
1909	NASDAQ	BSET	Tue, Dec 14, 1999	15.81	16.25	15.75	16.25
1908	NASDAQ	BSET	Mon, Dec 13, 1999	16.00	16.00	15.75	16.00
1907	NASDAQ	BSET	Fri, Dec 10, 1999	16.13	16.13	15.88	15.88
1906	NASDAQ	BSET	Thu, Dec 9, 1999	15.88	17.00	15.88	16.50
1905	NASDAQ	BSET	Wed, Dec 8, 1999	15.88	17.25	15.88	16.25
1904	NASDAQ	BSET	Tue, Dec 7, 1999	15.75	16.50	15.75	16.00
1903	NASDAQ	BSET	Mon, Dec 6, 1999	15.88	17.00	15.69	16.50
1902	NASDAQ	BSET	Fri, Dec 3, 1999	16.25	16.50	16.25	16.25
1901	NASDAQ	BSET	Thu, Dec 2, 1999	15.88	17.00	15.88	17.00
1900	NASDAQ	BSET	Wed, Dec 1, 1999	15.88	18.00	15.75	16.81
1899	NASDAQ	BSET	Tue, Nov 30, 1999	15.75	16.13	15.63	15.94
1898	NASDAQ	BSET	Mon, Nov 29, 1999	15.75	16.00	15.75	15.94
1897	NASDAQ	BSET	Fri, Nov 26, 1999	16.00	16.00	16.00	16.00
1896	NASDAQ	BSET	Wed, Nov 24, 1999	16.13	16.50	16.00	16.25
1895	NASDAQ	BSET	Tue, Nov 23, 1999	15.91	16.88	15.63	16.69
1894	NASDAQ	BSET	Mon, Nov 22, 1999	16.00	16.00	15.88	15.88
1893	NASDAQ	BSET	Fri, Nov 19, 1999	16.75	16.75	16.00	16.00
1892	NASDAQ	BSET	Thu, Nov 18, 1999	16.69	16.88	16.50	16.50
1891	NASDAQ	BSET	Wed, Nov 17, 1999	16.66	16.69	16.50	16.69
1890	NASDAQ	BSET	Tue, Nov 16, 1999	16.72	16.75	16.63	16.63
1889	NASDAQ	BSET	Mon, Nov 15, 1999	16.72	16.75	16.63	16.69
1888	NASDAQ	BSET	Fri, Nov 12, 1999	17.25	17.25	16.50	16.75
1887	NASDAQ	BSET	Thu, Nov 11, 1999	17.50	17.75	17.25	17.41
1886	NASDAQ	BSET	Wed, Nov 10, 1999	17.50	17.81	17.50	17.81
1885	NASDAQ	BSET	Tue, Nov 9, 1999	17.50	17.88	17.50	17.50
1884	NASDAQ	BSET	Mon, Nov 8, 1999	17.69	17.88	17.50	17.50
1883	NASDAQ	BSET	Fri, Nov 5, 1999	17.25	17.88	17.25	17.50
1882	NASDAQ	BSET	Thu, Nov 4, 1999	17.25	17.88	17.25	17.69
1881	NASDAQ	BSET	Wed, Nov 3, 1999	17.63	17.63	17.31	17.50
1880	NASDAQ	BSET	Tue, Nov 2, 1999	18.00	18.00	17.50	17.50
1879	NASDAQ	BSET	Mon, Nov 1, 1999	18.13	18.50	18.13	18.13
1878	NASDAQ	BSET	Fri, Oct 29, 1999	18.00	18.38	18.00	18.00
1877	NASDAQ	BSET	Thu, Oct 28, 1999	18.88	19.00	18.00	18.75
1876	NASDAQ	BSET	Wed, Oct 27, 1999	19.00	19.09	18.81	18.88
1875	NASDAQ	BSET	Tue, Oct 26, 1999	19.13	19.13	19.00	19.00
1874	NASDAQ	BSET	Mon, Oct 25, 1999	19.13	19.13	18.63	19.13
1873	NASDAQ	BSET	Fri, Oct 22, 1999	19.13	19.13	18.38	19.13
1872	NASDAQ	BSET	Thu, Oct 21, 1999	18.69	19.13	18.38	19.13
1871	NASDAQ	BSET	Wed, Oct 20, 1999	18.81	18.88	18.44	18.88
1870	NASDAQ	BSET	Tue, Oct 19, 1999	18.75	19.06	18.75	19.00
1869	NASDAQ	BSET	Mon, Oct 18, 1999	18.88	19.06	18.63	19.06
1868	NASDAQ	BSET	Fri, Oct 15, 1999	18.91	19.25	18.63	19.13
1867	NASDAQ	BSET	Thu, Oct 14, 1999	18.38	19.50	18.38	18.75
1866	NASDAQ	BSET	Wed, Oct 13, 1999	18.69	18.69	18.25	18.50
1865	NASDAQ	BSET	Tue, Oct 12, 1999	18.13	18.88	18.13	18.69
1864	NASDAQ	BSET	Mon, Oct 11, 1999	18.75	19.00	18.13	18.13
1863	NASDAQ	BSET	Fri, Oct 8, 1999	19.13	19.13	18.50	18.94
1862	NASDAQ	BSET	Thu, Oct 7, 1999	18.69	19.00	18.50	18.50
1861	NASDAQ	BSET	Wed, Oct 6, 1999	18.94	19.00	18.63	19.00
1860	NASDAQ	BSET	Tue, Oct 5, 1999	19.13	19.13	18.69	18.88
1859	NASDAQ	BSET	Mon, Oct 4, 1999	19.00	19.13	18.75	19.13
1858	NASDAQ	BSET	Fri, Oct 1, 1999	18.81	19.25	18.81	19.00
1857	NASDAQ	BSET	Thu, Sep 30, 1999	17.88	19.44	17.88	19.00
1856	NASDAQ	BSET	Wed, Sep 29, 1999	16.88	18.13	16.88	17.63
1855	NASDAQ	BSET	Tue, Sep 28, 1999	16.84	16.88	16.44	16.88
1854	NASDAQ	BSET	Mon, Sep 27, 1999	17.13	17.13	15.38	15.88
1853	NASDAQ	BSET	Fri, Sep 24, 1999	16.81	17.13	16.69	17.13
1852	NASDAQ	BSET	Thu, Sep 23, 1999	16.75	17.13	16.63	16.69
1851	NASDAQ	BSET	Wed, Sep 22, 1999	17.06	17.50	16.75	16.75
1850	NASDAQ	BSET	Tue, Sep 21, 1999	18.00	18.13	17.00	17.31
1849	NASDAQ	BSET	Mon, Sep 20, 1999	18.13	18.25	18.00	18.25
1848	NASDAQ	BSET	Fri, Sep 17, 1999	18.13	18.63	18.13	18.56
1847	NASDAQ	BSET	Thu, Sep 16, 1999	18.75	18.75	18.38	18.38
1846	NASDAQ	BSET	Wed, Sep 15, 1999	18.25	18.75	18.13	18.50
1845	NASDAQ	BSET	Tue, Sep 14, 1999	19.50	19.50	17.38	18.13
1844	NASDAQ	BSET	Mon, Sep 13, 1999	19.34	19.63	18.94	18.94
1843	NASDAQ	BSET	Fri, Sep 10, 1999	19.50	19.50	18.94	18.94
1842	NASDAQ	BSET	Thu, Sep 9, 1999	19.31	19.50	19.00	19.25
1841	NASDAQ	BSET	Wed, Sep 8, 1999	19.38	19.50	19.00	19.13
1840	NASDAQ	BSET	Tue, Sep 7, 1999	19.50	19.63	19.38	19.50
1839	NASDAQ	BSET	Fri, Sep 3, 1999	19.75	20.00	19.31	19.41
1838	NASDAQ	BSET	Thu, Sep 2, 1999	19.50	20.00	19.31	19.50
1837	NASDAQ	BSET	Wed, Sep 1, 1999	20.75	20.75	20.06	20.25
1836	NASDAQ	BSET	Tue, Aug 31, 1999	20.38	20.38	20.19	20.38
1835	NASDAQ	BSET	Mon, Aug 30, 1999	20.50	20.75	20.25	20.63
1834	NASDAQ	BSET	Fri, Aug 27, 1999	20.75	21.00	20.50	20.69
1833	NASDAQ	BSET	Thu, Aug 26, 1999	21.06	21.06	20.75	20.75
1832	NASDAQ	BSET	Wed, Aug 25, 1999	21.25	21.63	20.88	20.88
1831	NASDAQ	BSET	Tue, Aug 24, 1999	21.63	21.63	20.88	21.13
1830	NASDAQ	BSET	Mon, Aug 23, 1999	21.50	21.88	21.50	21.56
1829	NASDAQ	BSET	Fri, Aug 20, 1999	21.94	22.00	21.50	21.63
1828	NASDAQ	BSET	Thu, Aug 19, 1999	22.06	22.25	21.63	21.91
1827	NASDAQ	BSET	Wed, Aug 18, 1999	22.38	22.50	21.63	22.00
1826	NASDAQ	BSET	Tue, Aug 17, 1999	22.25	23.00	22.25	22.38
1825	NASDAQ	BSET	Mon, Aug 16, 1999	23.25	23.25	22.38	22.63
1824	NASDAQ	BSET	Fri, Aug 13, 1999	23.00	23.00	22.75	22.75
1823	NASDAQ	BSET	Thu, Aug 12, 1999	23.38	23.38	23.00	23.28
1822	NASDAQ	BSET	Wed, Aug 11, 1999	23.25	23.50	23.06	23.44
1821	NASDAQ	BSET	Tue, Aug 10, 1999	24.19	24.25	23.88	23.94
1820	NASDAQ	BSET	Mon, Aug 9, 1999	24.00	24.38	23.88	24.00
1819	NASDAQ	BSET	Fri, Aug 6, 1999	24.13	24.38	24.00	24.00
1818	NASDAQ	BSET	Thu, Aug 5, 1999	24.19	24.44	24.13	24.13
1817	NASDAQ	BSET	Wed, Aug 4, 1999	24.13	24.44	24.13	24.44
1816	NASDAQ	BSET	Tue, Aug 3, 1999	24.25	24.63	24.25	24.25
1815	NASDAQ	BSET	Mon, Aug 2, 1999	24.25	24.63	24.13	24.63
1814	NASDAQ	BSET	Fri, Jul 30, 1999	24.38	24.75	24.25	24.75
1813	NASDAQ	BSET	Thu, Jul 29, 1999	24.25	24.56	24.25	24.38
1812	NASDAQ	BSET	Wed, Jul 28, 1999	24.00	24.50	24.00	24.38
1811	NASDAQ	BSET	Tue, Jul 27, 1999	24.00	24.38	24.00	24.25
1810	NASDAQ	BSET	Mon, Jul 26, 1999	24.13	24.50	24.13	24.50
1809	NASDAQ	BSET	Fri, Jul 23, 1999	24.25	24.41	24.25	24.38
1808	NASDAQ	BSET	Thu, Jul 22, 1999	24.50	24.69	24.25	24.50
1807	NASDAQ	BSET	Wed, Jul 21, 1999	24.38	24.63	24.38	24.38
1806	NASDAQ	BSET	Tue, Jul 20, 1999	24.38	24.63	24.38	24.38
1805	NASDAQ	BSET	Mon, Jul 19, 1999	24.59	24.66	24.44	24.63
1804	NASDAQ	BSET	Fri, Jul 16, 1999	24.06	24.75	24.06	24.56
1803	NASDAQ	BSET	Thu, Jul 15, 1999	24.25	24.75	24.25	24.69
1802	NASDAQ	BSET	Wed, Jul 14, 1999	24.25	24.56	24.13	24.56
1801	NASDAQ	BSET	Tue, Jul 13, 1999	24.63	24.75	24.38	24.75
1800	NASDAQ	BSET	Mon, Jul 12, 1999	24.88	25.00	24.81	24.91
1799	NASDAQ	BSET	Fri, Jul 9, 1999	23.56	24.75	23.56	24.75
1798	NASDAQ	BSET	Thu, Jul 8, 1999	23.31	24.50	23.31	24.50
1797	NASDAQ	BSET	Wed, Jul 7, 1999	23.75	24.13	23.16	23.78
1796	NASDAQ	BSET	Tue, Jul 6, 1999	22.75	23.50	22.75	23.25
1795	NASDAQ	BSET	Fri, Jul 2, 1999	23.06	23.31	22.81	23.09
1794	NASDAQ	BSET	Thu, Jul 1, 1999	22.75	23.25	22.75	23.25
1793	NASDAQ	BSET	Wed, Jun 30, 1999	23.38	23.38	22.00	22.88
1792	NASDAQ	BSET	Tue, Jun 29, 1999	22.50	23.00	22.50	22.94
1791	NASDAQ	BSET	Mon, Jun 28, 1999	22.88	22.94	22.50	22.56
1790	NASDAQ	BSET	Fri, Jun 25, 1999	22.75	22.94	22.38	22.50
1789	NASDAQ	BSET	Thu, Jun 24, 1999	22.06	22.75	22.06	22.25
1788	NASDAQ	BSET	Wed, Jun 23, 1999	22.25	22.56	22.13	22.31
1787	NASDAQ	BSET	Tue, Jun 22, 1999	22.50	22.50	21.75	22.50
1786	NASDAQ	BSET	Mon, Jun 21, 1999	23.25	23.36	21.75	22.25
1785	NASDAQ	BSET	Fri, Jun 18, 1999	23.88	23.88	22.50	23.25
1784	NASDAQ	BSET	Thu, Jun 17, 1999	24.50	24.50	23.50	23.69
1783	NASDAQ	BSET	Wed, Jun 16, 1999	22.88	24.75	22.88	23.38
1782	NASDAQ	BSET	Tue, Jun 15, 1999	23.13	23.44	22.50	23.44
1781	NASDAQ	BSET	Mon, Jun 14, 1999	24.06	24.25	23.56	24.25
1780	NASDAQ	BSET	Fri, Jun 11, 1999	23.63	24.13	23.63	23.69
1779	NASDAQ	BSET	Thu, Jun 10, 1999	23.63	24.38	23.63	24.38
1778	NASDAQ	BSET	Wed, Jun 9, 1999	24.44	24.88	24.00	24.50
1777	NASDAQ	BSET	Tue, Jun 8, 1999	24.00	24.88	24.00	24.25
1776	NASDAQ	BSET	Mon, Jun 7, 1999	24.38	24.88	23.75	24.88
1775	NASDAQ	BSET	Fri, Jun 4, 1999	23.75	24.50	23.75	24.13
1774	NASDAQ	BSET	Thu, Jun 3, 1999	23.38	23.75	23.25	23.38
1773	NASDAQ	BSET	Wed, Jun 2, 1999	24.00	24.00	23.00	23.88
1772	NASDAQ	BSET	Tue, Jun 1, 1999	24.13	24.13	23.00	23.00
1771	NASDAQ	BSET	Fri, May 28, 1999	22.63	24.25	22.25	24.00
1770	NASDAQ	BSET	Thu, May 27, 1999	22.25	22.50	22.25	22.25
1769	NASDAQ	BSET	Wed, May 26, 1999	22.00	22.75	22.00	22.25
1768	NASDAQ	BSET	Tue, May 25, 1999	22.00	22.38	22.00	22.00
1767	NASDAQ	BSET	Mon, May 24, 1999	22.25	22.50	22.00	22.13
1766	NASDAQ	BSET	Fri, May 21, 1999	22.31	22.63	22.00	22.00
1765	NASDAQ	BSET	Thu, May 20, 1999	22.00	22.63	22.00	22.00
1764	NASDAQ	BSET	Wed, May 19, 1999	22.00	22.50	22.00	22.00
1763	NASDAQ	BSET	Tue, May 18, 1999	22.50	22.50	22.13	22.38
1762	NASDAQ	BSET	Mon, May 17, 1999	22.38	22.50	22.06	22.50
1761	NASDAQ	BSET	Fri, May 14, 1999	21.13	22.38	21.13	22.38
1760	NASDAQ	BSET	Thu, May 13, 1999	22.50	23.38	22.50	23.38
1759	NASDAQ	BSET	Wed, May 12, 1999	22.50	23.38	22.50	22.50
1758	NASDAQ	BSET	Tue, May 11, 1999	23.06	23.19	22.00	22.63
1757	NASDAQ	BSET	Mon, May 10, 1999	23.00	24.00	22.88	23.06
1756	NASDAQ	BSET	Fri, May 7, 1999	24.00	24.00	23.00	23.31
1755	NASDAQ	BSET	Thu, May 6, 1999	24.00	24.00	23.00	23.00
1754	NASDAQ	BSET	Wed, May 5, 1999	24.00	24.00	23.00	23.00
1753	NASDAQ	BSET	Tue, May 4, 1999	23.00	23.94	23.00	23.00
1752	NASDAQ	BSET	Mon, May 3, 1999	23.00	23.31	22.88	23.25
1751	NASDAQ	BSET	Fri, Apr 30, 1999	23.00	24.00	23.00	24.00
1750	NASDAQ	BSET	Thu, Apr 29, 1999	23.25	24.00	23.00	23.00
1749	NASDAQ	BSET	Wed, Apr 28, 1999	23.25	24.00	23.25	24.00
1748	NASDAQ	BSET	Tue, Apr 27, 1999	23.38	24.25	23.38	23.38
1747	NASDAQ	BSET	Mon, Apr 26, 1999	24.25	24.25	23.13	23.13
1746	NASDAQ	BSET	Fri, Apr 23, 1999	23.75	24.25	23.13	23.50
1745	NASDAQ	BSET	Thu, Apr 22, 1999	24.00	24.38	24.00	24.13
1744	NASDAQ	BSET	Wed, Apr 21, 1999	22.75	24.00	22.75	23.00
1743	NASDAQ	BSET	Tue, Apr 20, 1999	24.25	24.25	22.75	22.75
1742	NASDAQ	BSET	Mon, Apr 19, 1999	23.75	24.38	22.88	22.88
1741	NASDAQ	BSET	Fri, Apr 16, 1999	21.88	24.25	21.88	23.75
1740	NASDAQ	BSET	Thu, Apr 15, 1999	24.50	25.00	21.88	21.88
1739	NASDAQ	BSET	Wed, Apr 14, 1999	23.06	24.94	23.06	24.31
1738	NASDAQ	BSET	Tue, Apr 13, 1999	22.63	23.50	21.88	22.88
1737	NASDAQ	BSET	Mon, Apr 12, 1999	21.63	23.88	21.63	22.00
1736	NASDAQ	BSET	Fri, Apr 9, 1999	22.00	22.00	21.63	21.81
1735	NASDAQ	BSET	Thu, Apr 8, 1999	22.00	22.50	21.50	21.75
1734	NASDAQ	BSET	Wed, Apr 7, 1999	22.50	23.00	22.00	22.00
1733	NASDAQ	BSET	Tue, Apr 6, 1999	22.25	23.25	22.25	22.50
1732	NASDAQ	BSET	Mon, Apr 5, 1999	23.00	23.50	21.75	22.25
1731	NASDAQ	BSET	Thu, Apr 1, 1999	22.50	23.00	21.50	23.00
1730	NASDAQ	BSET	Wed, Mar 31, 1999	23.25	25.00	21.00	22.13
1729	NASDAQ	BSET	Tue, Mar 30, 1999	22.00	24.50	22.00	23.75
1728	NASDAQ	BSET	Mon, Mar 29, 1999	22.25	22.88	21.50	22.88
1727	NASDAQ	BSET	Fri, Mar 26, 1999	20.50	21.75	19.75	21.75
1726	NASDAQ	BSET	Thu, Mar 25, 1999	19.00	20.38	19.00	20.19
1725	NASDAQ	BSET	Wed, Mar 24, 1999	19.50	21.00	19.13	19.50
1724	NASDAQ	BSET	Tue, Mar 23, 1999	21.00	21.50	19.50	19.63
1723	NASDAQ	BSET	Mon, Mar 22, 1999	21.00	22.00	19.75	21.00
1722	NASDAQ	BSET	Fri, Mar 19, 1999	22.13	22.50	20.00	21.50
1721	NASDAQ	BSET	Thu, Mar 18, 1999	22.75	24.00	22.75	22.75
1720	NASDAQ	BSET	Wed, Mar 17, 1999	22.75	24.00	22.75	23.38
1719	NASDAQ	BSET	Tue, Mar 16, 1999	23.50	24.38	22.63	23.63
1718	NASDAQ	BSET	Mon, Mar 15, 1999	22.75	23.38	22.69	22.75
1717	NASDAQ	BSET	Fri, Mar 12, 1999	23.25	23.25	21.25	22.88
1716	NASDAQ	BSET	Thu, Mar 11, 1999	23.00	24.00	23.00	23.50
1715	NASDAQ	BSET	Wed, Mar 10, 1999	23.00	24.00	23.00	24.00
1714	NASDAQ	BSET	Tue, Mar 9, 1999	22.00	24.50	22.00	24.50
1713	NASDAQ	BSET	Mon, Mar 8, 1999	23.25	23.25	22.25	22.25
1712	NASDAQ	BSET	Fri, Mar 5, 1999	21.75	23.00	21.75	23.00
1711	NASDAQ	BSET	Thu, Mar 4, 1999	22.50	22.88	21.63	22.31
1710	NASDAQ	BSET	Wed, Mar 3, 1999	21.63	22.50	21.63	22.38
1709	NASDAQ	BSET	Tue, Mar 2, 1999	22.50	22.50	21.50	22.13
1708	NASDAQ	BSET	Mon, Mar 1, 1999	21.38	22.00	21.38	21.75
1707	NASDAQ	BSET	Fri, Feb 26, 1999	21.75	22.00	21.25	21.50
1706	NASDAQ	BSET	Thu, Feb 25, 1999	21.69	22.13	21.50	22.00
1705	NASDAQ	BSET	Wed, Feb 24, 1999	21.50	22.00	21.50	21.50
1704	NASDAQ	BSET	Tue, Feb 23, 1999	21.50	22.13	21.50	21.50
1703	NASDAQ	BSET	Mon, Feb 22, 1999	21.38	22.00	21.25	21.81
1702	NASDAQ	BSET	Fri, Feb 19, 1999	21.00	21.38	20.75	21.38
1701	NASDAQ	BSET	Thu, Feb 18, 1999	21.00	21.50	20.75	21.13
1700	NASDAQ	BSET	Wed, Feb 17, 1999	20.75	21.31	20.75	21.00
1699	NASDAQ	BSET	Tue, Feb 16, 1999	20.75	21.75	20.75	21.38
1698	NASDAQ	BSET	Fri, Feb 12, 1999	20.63	21.00	20.50	20.50
1697	NASDAQ	BSET	Thu, Feb 11, 1999	21.13	21.50	21.13	21.50
1696	NASDAQ	BSET	Wed, Feb 10, 1999	21.25	21.63	21.25	21.38
1695	NASDAQ	BSET	Tue, Feb 9, 1999	21.25	22.00	21.25	21.69
1694	NASDAQ	BSET	Mon, Feb 8, 1999	21.25	22.00	21.25	21.25
1693	NASDAQ	BSET	Fri, Feb 5, 1999	21.38	22.00	21.31	22.00
1692	NASDAQ	BSET	Thu, Feb 4, 1999	21.50	21.63	21.25	21.63
1691	NASDAQ	BSET	Wed, Feb 3, 1999	21.75	21.75	21.50	21.75
1690	NASDAQ	BSET	Tue, Feb 2, 1999	22.13	22.13	21.25	21.63
1689	NASDAQ	BSET	Mon, Feb 1, 1999	21.38	22.13	21.38	21.63
1688	NASDAQ	BSET	Fri, Jan 29, 1999	21.38	22.19	21.38	22.19
1687	NASDAQ	BSET	Thu, Jan 28, 1999	21.50	21.69	21.25	21.50
1686	NASDAQ	BSET	Wed, Jan 27, 1999	21.75	21.75	21.25	21.75
1685	NASDAQ	BSET	Tue, Jan 26, 1999	21.00	21.88	21.00	21.63
1684	NASDAQ	BSET	Mon, Jan 25, 1999	21.50	21.50	21.00	21.38
1683	NASDAQ	BSET	Fri, Jan 22, 1999	21.00	21.50	21.00	21.50
1682	NASDAQ	BSET	Thu, Jan 21, 1999	21.88	21.88	21.00	21.13
1681	NASDAQ	BSET	Wed, Jan 20, 1999	21.50	22.13	21.44	21.81
1680	NASDAQ	BSET	Tue, Jan 19, 1999	21.00	21.94	21.00	21.72
1679	NASDAQ	BSET	Fri, Jan 15, 1999	21.13	21.88	21.13	21.88
1678	NASDAQ	BSET	Thu, Jan 14, 1999	20.50	22.00	20.50	21.56
1677	NASDAQ	BSET	Wed, Jan 13, 1999	21.88	21.88	20.38	21.81
1676	NASDAQ	BSET	Tue, Jan 12, 1999	20.50	22.13	20.50	21.00
1675	NASDAQ	BSET	Mon, Jan 11, 1999	22.38	22.38	20.75	21.38
1674	NASDAQ	BSET	Fri, Jan 8, 1999	20.63	23.50	20.00	21.88
1673	NASDAQ	BSET	Thu, Jan 7, 1999	20.75	21.00	20.75	20.75
1672	NASDAQ	BSET	Wed, Jan 6, 1999	22.00	22.50	20.75	21.56
1671	NASDAQ	BSET	Tue, Jan 5, 1999	24.00	24.00	23.00	23.00
1670	NASDAQ	BSET	Mon, Jan 4, 1999	24.13	24.25	22.19	24.25
1669	NASDAQ	BSET	Thu, Dec 31, 1998	20.13	24.25	20.13	24.13
1668	NASDAQ	BSET	Wed, Dec 30, 1998	21.13	21.63	20.63	21.63
1667	NASDAQ	BSET	Tue, Dec 29, 1998	19.75	21.88	19.75	20.88
1666	NASDAQ	BSET	Mon, Dec 28, 1998	20.88	21.50	19.88	19.88
1665	NASDAQ	BSET	Thu, Dec 24, 1998	21.50	21.50	20.81	21.50
1664	NASDAQ	BSET	Wed, Dec 23, 1998	22.13	22.13	20.88	21.75
1663	NASDAQ	BSET	Tue, Dec 22, 1998	23.25	23.25	22.13	23.00
1662	NASDAQ	BSET	Mon, Dec 21, 1998	22.88	23.50	22.25	23.25
1661	NASDAQ	BSET	Fri, Dec 18, 1998	23.63	23.63	22.25	23.00
1660	NASDAQ	BSET	Thu, Dec 17, 1998	20.88	22.50	20.88	22.25
1659	NASDAQ	BSET	Wed, Dec 16, 1998	20.88	22.38	20.81	21.25
1658	NASDAQ	BSET	Tue, Dec 15, 1998	22.00	22.63	21.25	21.50
1657	NASDAQ	BSET	Mon, Dec 14, 1998	22.75	23.00	20.88	22.00
1656	NASDAQ	BSET	Fri, Dec 11, 1998	23.00	23.25	21.50	22.13
1655	NASDAQ	BSET	Thu, Dec 10, 1998	24.00	24.00	23.00	23.75
1654	NASDAQ	BSET	Wed, Dec 9, 1998	25.75	26.50	23.50	24.00
1653	NASDAQ	BSET	Tue, Dec 8, 1998	25.00	26.50	25.00	26.00
1652	NASDAQ	BSET	Mon, Dec 7, 1998	25.88	26.44	25.00	25.75
1651	NASDAQ	BSET	Fri, Dec 4, 1998	25.75	27.00	25.75	27.00
1650	NASDAQ	BSET	Thu, Dec 3, 1998	25.88	27.00	25.75	25.88
1649	NASDAQ	BSET	Wed, Dec 2, 1998	26.00	26.75	25.25	26.25
1648	NASDAQ	BSET	Tue, Dec 1, 1998	24.50	26.00	24.00	25.88
1647	NASDAQ	BSET	Mon, Nov 30, 1998	25.75	25.75	24.25	25.25
1646	NASDAQ	BSET	Wed, Nov 25, 1998	25.75	25.75	25.00	25.00
1645	NASDAQ	BSET	Tue, Nov 24, 1998	24.56	25.22	24.56	25.00
1644	NASDAQ	BSET	Mon, Nov 23, 1998	24.75	25.81	24.75	25.03
1643	NASDAQ	BSET	Fri, Nov 20, 1998	24.38	25.25	24.38	24.38
1642	NASDAQ	BSET	Thu, Nov 19, 1998	25.00	25.63	24.38	25.63
1641	NASDAQ	BSET	Wed, Nov 18, 1998	24.38	25.63	24.38	25.44
1640	NASDAQ	BSET	Tue, Nov 17, 1998	25.88	25.88	24.38	24.44
1639	NASDAQ	BSET	Mon, Nov 16, 1998	25.88	25.88	24.88	25.38
1638	NASDAQ	BSET	Fri, Nov 13, 1998	26.13	26.13	25.00	25.00
1637	NASDAQ	BSET	Thu, Nov 12, 1998	25.13	26.13	25.13	25.88
1636	NASDAQ	BSET	Wed, Nov 11, 1998	25.13	26.13	25.13	25.13
1635	NASDAQ	BSET	Tue, Nov 10, 1998	25.13	26.13	24.63	25.13
1634	NASDAQ	BSET	Mon, Nov 9, 1998	25.13	26.13	24.63	25.06
1633	NASDAQ	BSET	Fri, Nov 6, 1998	25.50	26.13	25.50	25.63
1632	NASDAQ	BSET	Thu, Nov 5, 1998	22.75	26.50	22.75	26.50
1631	NASDAQ	BSET	Wed, Nov 4, 1998	23.31	24.63	21.88	24.63
1630	NASDAQ	BSET	Tue, Nov 3, 1998	21.75	23.38	21.75	22.69
1629	NASDAQ	BSET	Mon, Nov 2, 1998	22.75	22.75	21.75	22.50
1628	NASDAQ	BSET	Fri, Oct 30, 1998	22.25	23.22	22.25	22.75
1627	NASDAQ	BSET	Thu, Oct 29, 1998	22.50	23.00	21.75	22.63
1626	NASDAQ	BSET	Wed, Oct 28, 1998	21.75	22.75	21.75	22.25
1625	NASDAQ	BSET	Tue, Oct 27, 1998	22.50	22.75	21.75	21.88
1624	NASDAQ	BSET	Mon, Oct 26, 1998	22.50	22.50	21.50	22.50
1623	NASDAQ	BSET	Fri, Oct 23, 1998	22.50	22.50	21.63	21.75
1622	NASDAQ	BSET	Thu, Oct 22, 1998	22.00	22.88	21.75	22.63
1621	NASDAQ	BSET	Wed, Oct 21, 1998	23.50	23.75	22.00	23.00
1620	NASDAQ	BSET	Tue, Oct 20, 1998	22.56	23.75	22.00	22.75
1619	NASDAQ	BSET	Mon, Oct 19, 1998	21.25	22.25	21.19	21.75
1618	NASDAQ	BSET	Fri, Oct 16, 1998	20.00	21.50	20.00	21.25
1617	NASDAQ	BSET	Thu, Oct 15, 1998	19.75	20.44	19.75	20.44
1616	NASDAQ	BSET	Wed, Oct 14, 1998	20.00	22.50	19.75	20.25
1615	NASDAQ	BSET	Tue, Oct 13, 1998	22.13	22.19	19.75	19.94
1614	NASDAQ	BSET	Mon, Oct 12, 1998	22.25	22.63	22.13	22.13
1613	NASDAQ	BSET	Fri, Oct 9, 1998	22.00	24.00	20.25	23.00
1612	NASDAQ	BSET	Thu, Oct 8, 1998	19.00	24.50	15.25	21.50
1611	NASDAQ	BSET	Wed, Oct 7, 1998	24.13	25.75	24.13	25.75
1610	NASDAQ	BSET	Tue, Oct 6, 1998	25.63	25.63	24.38	25.00
1609	NASDAQ	BSET	Mon, Oct 5, 1998	24.50	26.75	24.50	24.75
1608	NASDAQ	BSET	Fri, Oct 2, 1998	25.00	26.50	24.50	26.50
1607	NASDAQ	BSET	Thu, Oct 1, 1998	28.25	28.25	25.50	26.00
1606	NASDAQ	BSET	Wed, Sep 30, 1998	28.38	29.25	28.25	29.25
1605	NASDAQ	BSET	Tue, Sep 29, 1998	28.00	29.50	28.00	28.75
1604	NASDAQ	BSET	Mon, Sep 28, 1998	28.00	29.38	28.00	29.25
1603	NASDAQ	BSET	Fri, Sep 25, 1998	27.50	29.19	27.50	29.00
1602	NASDAQ	BSET	Thu, Sep 24, 1998	29.13	29.50	28.00	29.25
1601	NASDAQ	BSET	Wed, Sep 23, 1998	29.00	30.13	27.50	29.69
1600	NASDAQ	BSET	Tue, Sep 22, 1998	26.88	28.34	26.00	28.06
1599	NASDAQ	BSET	Mon, Sep 21, 1998	25.50	27.50	25.50	27.50
1598	NASDAQ	BSET	Fri, Sep 18, 1998	27.94	27.94	26.00	27.50
1597	NASDAQ	BSET	Thu, Sep 17, 1998	28.13	28.13	26.75	27.75
1596	NASDAQ	BSET	Wed, Sep 16, 1998	26.00	29.13	25.50	28.88
1595	NASDAQ	BSET	Tue, Sep 15, 1998	25.75	27.75	24.75	27.75
1594	NASDAQ	BSET	Mon, Sep 14, 1998	23.25	25.50	23.25	25.50
1593	NASDAQ	BSET	Fri, Sep 11, 1998	23.25	25.13	23.25	25.13
1592	NASDAQ	BSET	Thu, Sep 10, 1998	24.50	24.50	23.25	23.75
1591	NASDAQ	BSET	Wed, Sep 9, 1998	24.50	24.88	24.00	24.00
1590	NASDAQ	BSET	Tue, Sep 8, 1998	24.25	25.31	24.25	25.00
1589	NASDAQ	BSET	Fri, Sep 4, 1998	24.25	25.00	24.25	24.25
1588	NASDAQ	BSET	Thu, Sep 3, 1998	26.00	26.00	24.00	24.00
1587	NASDAQ	BSET	Wed, Sep 2, 1998	24.75	25.50	22.75	25.50
1586	NASDAQ	BSET	Tue, Sep 1, 1998	23.00	24.75	22.00	24.00
1585	NASDAQ	BSET	Mon, Aug 31, 1998	23.81	24.00	22.00	22.13
1584	NASDAQ	BSET	Fri, Aug 28, 1998	25.50	25.50	23.63	24.13
1583	NASDAQ	BSET	Thu, Aug 27, 1998	26.25	26.25	24.19	24.75
1582	NASDAQ	BSET	Wed, Aug 26, 1998	28.00	28.00	26.75	26.75
1581	NASDAQ	BSET	Tue, Aug 25, 1998	27.00	27.63	27.00	27.25
1580	NASDAQ	BSET	Mon, Aug 24, 1998	26.75	27.75	26.75	27.75
1579	NASDAQ	BSET	Fri, Aug 21, 1998	28.75	28.75	26.50	27.50
1578	NASDAQ	BSET	Thu, Aug 20, 1998	28.00	28.13	28.00	28.00
1577	NASDAQ	BSET	Wed, Aug 19, 1998	29.00	29.25	28.00	28.00
1576	NASDAQ	BSET	Tue, Aug 18, 1998	27.88	29.00	27.88	28.88
1575	NASDAQ	BSET	Mon, Aug 17, 1998	27.38	27.63	27.13	27.63
1574	NASDAQ	BSET	Fri, Aug 14, 1998	28.00	28.00	27.38	27.50
1573	NASDAQ	BSET	Thu, Aug 13, 1998	27.38	28.75	27.13	28.75
1572	NASDAQ	BSET	Wed, Aug 12, 1998	27.25	28.13	27.25	28.13
1571	NASDAQ	BSET	Tue, Aug 11, 1998	28.75	28.75	27.25	28.25
1570	NASDAQ	BSET	Mon, Aug 10, 1998	28.50	28.50	28.25	28.25
1569	NASDAQ	BSET	Fri, Aug 7, 1998	28.25	29.63	28.25	29.63
1568	NASDAQ	BSET	Thu, Aug 6, 1998	27.56	28.75	27.56	28.75
1567	NASDAQ	BSET	Wed, Aug 5, 1998	27.50	28.06	27.38	27.52
1566	NASDAQ	BSET	Tue, Aug 4, 1998	27.91	28.75	27.75	27.88
1565	NASDAQ	BSET	Mon, Aug 3, 1998	27.75	28.00	27.75	27.77
1564	NASDAQ	BSET	Fri, Jul 31, 1998	27.75	29.00	27.75	27.75
1563	NASDAQ	BSET	Thu, Jul 30, 1998	28.50	29.00	27.75	27.75
1562	NASDAQ	BSET	Wed, Jul 29, 1998	27.50	28.06	27.50	28.06
1561	NASDAQ	BSET	Tue, Jul 28, 1998	28.13	28.25	27.50	27.63
1560	NASDAQ	BSET	Mon, Jul 27, 1998	28.38	28.38	27.50	27.50
1559	NASDAQ	BSET	Fri, Jul 24, 1998	27.88	28.38	27.75	27.75
1558	NASDAQ	BSET	Thu, Jul 23, 1998	29.06	29.06	28.00	28.00
1557	NASDAQ	BSET	Wed, Jul 22, 1998	29.50	29.50	28.50	29.06
1556	NASDAQ	BSET	Tue, Jul 21, 1998	29.50	29.50	28.50	28.50
1555	NASDAQ	BSET	Mon, Jul 20, 1998	28.50	29.38	28.50	29.38
1554	NASDAQ	BSET	Fri, Jul 17, 1998	29.50	29.50	28.50	29.00
1553	NASDAQ	BSET	Thu, Jul 16, 1998	28.25	29.50	28.25	29.38
1552	NASDAQ	BSET	Wed, Jul 15, 1998	28.50	29.50	28.13	29.25
1551	NASDAQ	BSET	Tue, Jul 14, 1998	28.50	29.25	28.00	28.50
1550	NASDAQ	BSET	Mon, Jul 13, 1998	29.38	29.88	29.13	29.50
1549	NASDAQ	BSET	Fri, Jul 10, 1998	28.75	29.50	28.75	29.50
1548	NASDAQ	BSET	Thu, Jul 9, 1998	28.75	28.94	28.75	28.94
1547	NASDAQ	BSET	Wed, Jul 8, 1998	28.75	29.75	28.75	28.75
1546	NASDAQ	BSET	Tue, Jul 7, 1998	29.50	29.50	29.00	29.00
1545	NASDAQ	BSET	Mon, Jul 6, 1998	28.00	29.50	28.00	29.50
1544	NASDAQ	BSET	Thu, Jul 2, 1998	27.50	28.75	27.50	28.75
1543	NASDAQ	BSET	Wed, Jul 1, 1998	28.13	29.38	27.88	27.88
1542	NASDAQ	BSET	Tue, Jun 30, 1998	28.00	29.13	27.25	28.19
1541	NASDAQ	BSET	Mon, Jun 29, 1998	29.13	29.13	28.38	28.38
1540	NASDAQ	BSET	Fri, Jun 26, 1998	29.50	30.50	29.50	30.00
1539	NASDAQ	BSET	Thu, Jun 25, 1998	29.63	30.50	29.50	30.00
1538	NASDAQ	BSET	Wed, Jun 24, 1998	30.00	30.00	29.00	29.00
1537	NASDAQ	BSET	Tue, Jun 23, 1998	29.00	30.00	29.00	29.00
1536	NASDAQ	BSET	Mon, Jun 22, 1998	29.75	29.75	29.00	29.75
1535	NASDAQ	BSET	Fri, Jun 19, 1998	29.00	29.63	28.88	29.38
1534	NASDAQ	BSET	Thu, Jun 18, 1998	30.00	30.00	29.00	29.00
1533	NASDAQ	BSET	Wed, Jun 17, 1998	29.00	30.00	29.00	29.00
1532	NASDAQ	BSET	Tue, Jun 16, 1998	29.63	29.63	29.00	29.00
1531	NASDAQ	BSET	Mon, Jun 15, 1998	29.25	30.25	29.00	29.63
1530	NASDAQ	BSET	Fri, Jun 12, 1998	29.00	30.00	29.00	30.00
1529	NASDAQ	BSET	Thu, Jun 11, 1998	30.50	31.13	29.25	29.56
1528	NASDAQ	BSET	Wed, Jun 10, 1998	32.00	32.00	31.00	31.25
1527	NASDAQ	BSET	Tue, Jun 9, 1998	32.00	32.13	31.38	31.38
1526	NASDAQ	BSET	Mon, Jun 8, 1998	31.25	32.00	30.88	31.88
1525	NASDAQ	BSET	Fri, Jun 5, 1998	30.25	31.25	30.25	31.25
1524	NASDAQ	BSET	Thu, Jun 4, 1998	30.50	31.25	30.50	31.25
1523	NASDAQ	BSET	Wed, Jun 3, 1998	31.00	31.00	30.50	30.50
1522	NASDAQ	BSET	Tue, Jun 2, 1998	31.00	31.50	31.00	31.00
1521	NASDAQ	BSET	Mon, Jun 1, 1998	30.50	31.50	30.50	31.50
1520	NASDAQ	BSET	Fri, May 29, 1998	30.25	30.50	29.75	30.50
1519	NASDAQ	BSET	Thu, May 28, 1998	30.00	30.00	30.00	30.00
1518	NASDAQ	BSET	Wed, May 27, 1998	29.00	30.00	28.75	29.88
1517	NASDAQ	BSET	Tue, May 26, 1998	29.50	30.50	29.50	30.00
1516	NASDAQ	BSET	Fri, May 22, 1998	31.00	31.00	29.63	30.50
1515	NASDAQ	BSET	Thu, May 21, 1998	29.00	31.00	29.00	30.88
1514	NASDAQ	BSET	Wed, May 20, 1998	30.00	30.50	29.25	30.50
1513	NASDAQ	BSET	Tue, May 19, 1998	30.50	30.50	30.50	30.50
1512	NASDAQ	BSET	Mon, May 18, 1998	30.75	30.75	29.50	29.94
1511	NASDAQ	BSET	Fri, May 15, 1998	30.75	31.25	30.75	30.75
1510	NASDAQ	BSET	Thu, May 14, 1998	31.50	31.50	31.00	31.25
1509	NASDAQ	BSET	Wed, May 13, 1998	31.50	31.50	31.25	31.50
1508	NASDAQ	BSET	Tue, May 12, 1998	31.00	31.50	31.00	31.50
1507	NASDAQ	BSET	Mon, May 11, 1998	30.50	31.75	30.50	31.38
1506	NASDAQ	BSET	Fri, May 8, 1998	30.50	30.50	30.50	30.50
1505	NASDAQ	BSET	Thu, May 7, 1998	31.50	31.50	30.75	30.88
1504	NASDAQ	BSET	Wed, May 6, 1998	32.00	32.00	31.13	31.63
1503	NASDAQ	BSET	Tue, May 5, 1998	31.63	32.00	31.63	31.81
1502	NASDAQ	BSET	Mon, May 4, 1998	31.38	32.13	30.88	31.50
1501	NASDAQ	BSET	Fri, May 1, 1998	31.25	31.38	30.63	31.38
1500	NASDAQ	BSET	Thu, Apr 30, 1998	30.50	31.25	30.50	31.25
1499	NASDAQ	BSET	Wed, Apr 29, 1998	31.00	31.25	30.25	30.75
1498	NASDAQ	BSET	Tue, Apr 28, 1998	30.50	30.50	30.25	30.25
1497	NASDAQ	BSET	Mon, Apr 27, 1998	30.00	30.75	29.81	30.25
1496	NASDAQ	BSET	Fri, Apr 24, 1998	31.13	31.25	30.00	30.75
1495	NASDAQ	BSET	Thu, Apr 23, 1998	31.00	31.50	30.31	30.31
1494	NASDAQ	BSET	Wed, Apr 22, 1998	32.75	32.75	30.50	31.00
1493	NASDAQ	BSET	Tue, Apr 21, 1998	31.50	32.13	31.50	32.13
1492	NASDAQ	BSET	Mon, Apr 20, 1998	32.75	32.75	31.50	31.88
1491	NASDAQ	BSET	Fri, Apr 17, 1998	31.50	32.63	31.50	32.50
1490	NASDAQ	BSET	Thu, Apr 16, 1998	32.50	32.50	31.25	31.25
1489	NASDAQ	BSET	Wed, Apr 15, 1998	32.50	32.50	31.25	32.50
1488	NASDAQ	BSET	Tue, Apr 14, 1998	32.69	32.75	31.25	32.50
1487	NASDAQ	BSET	Mon, Apr 13, 1998	32.50	33.50	32.00	32.25
1486	NASDAQ	BSET	Thu, Apr 9, 1998	33.25	33.38	32.25	32.75
1485	NASDAQ	BSET	Wed, Apr 8, 1998	33.50	33.50	32.50	32.88
1484	NASDAQ	BSET	Tue, Apr 7, 1998	33.50	33.50	32.25	32.94
1483	NASDAQ	BSET	Mon, Apr 6, 1998	33.13	33.50	32.50	32.63
1482	NASDAQ	BSET	Fri, Apr 3, 1998	33.75	33.75	32.75	33.50
1481	NASDAQ	BSET	Thu, Apr 2, 1998	31.75	34.00	31.50	32.75
1480	NASDAQ	BSET	Wed, Apr 1, 1998	30.00	31.75	30.00	31.75
1479	NASDAQ	BSET	Tue, Mar 31, 1998	31.25	31.25	30.25	30.69
1478	NASDAQ	BSET	Mon, Mar 30, 1998	30.50	31.00	30.50	30.75
1477	NASDAQ	BSET	Fri, Mar 27, 1998	31.50	31.63	30.56	31.13
1476	NASDAQ	BSET	Thu, Mar 26, 1998	32.00	32.25	31.50	31.75
1475	NASDAQ	BSET	Wed, Mar 25, 1998	33.25	33.25	32.25	32.25
1474	NASDAQ	BSET	Tue, Mar 24, 1998	32.75	32.94	32.25	32.25
1473	NASDAQ	BSET	Mon, Mar 23, 1998	32.50	32.75	32.00	32.44
1472	NASDAQ	BSET	Fri, Mar 20, 1998	31.75	32.50	31.00	32.50
1471	NASDAQ	BSET	Thu, Mar 19, 1998	31.25	31.75	30.50	31.44
1470	NASDAQ	BSET	Wed, Mar 18, 1998	30.00	31.25	30.00	30.50
1469	NASDAQ	BSET	Tue, Mar 17, 1998	30.00	31.00	30.00	31.00
1468	NASDAQ	BSET	Mon, Mar 16, 1998	31.00	31.00	30.00	31.00
1467	NASDAQ	BSET	Fri, Mar 13, 1998	30.00	31.00	30.00	30.25
1466	NASDAQ	BSET	Thu, Mar 12, 1998	30.00	31.00	30.00	30.38
1465	NASDAQ	BSET	Wed, Mar 11, 1998	30.00	31.00	30.00	30.38
1464	NASDAQ	BSET	Tue, Mar 10, 1998	30.50	30.63	30.00	30.63
1463	NASDAQ	BSET	Mon, Mar 9, 1998	29.25	30.25	29.25	30.19
1462	NASDAQ	BSET	Fri, Mar 6, 1998	29.25	29.75	29.25	29.75
1461	NASDAQ	BSET	Thu, Mar 5, 1998	29.25	30.25	29.25	29.34
1460	NASDAQ	BSET	Wed, Mar 4, 1998	30.38	30.50	29.50	29.75
1459	NASDAQ	BSET	Tue, Mar 3, 1998	30.38	31.00	29.88	30.25
1458	NASDAQ	BSET	Mon, Mar 2, 1998	31.00	31.00	30.25	30.50
1457	NASDAQ	BSET	Fri, Feb 27, 1998	30.25	31.00	30.00	31.00
1456	NASDAQ	BSET	Thu, Feb 26, 1998	30.25	30.50	29.88	30.25
1455	NASDAQ	BSET	Wed, Feb 25, 1998	30.00	30.25	29.88	30.25
1454	NASDAQ	BSET	Tue, Feb 24, 1998	29.88	30.25	29.50	30.00
1453	NASDAQ	BSET	Mon, Feb 23, 1998	28.75	30.25	28.75	30.00
1452	NASDAQ	BSET	Fri, Feb 20, 1998	29.25	29.50	28.75	29.50
1451	NASDAQ	BSET	Thu, Feb 19, 1998	29.00	29.63	28.50	29.63
1450	NASDAQ	BSET	Wed, Feb 18, 1998	28.75	28.88	28.50	28.56
1449	NASDAQ	BSET	Tue, Feb 17, 1998	28.63	28.75	28.63	28.75
1448	NASDAQ	BSET	Fri, Feb 13, 1998	28.00	28.75	28.00	28.75
1447	NASDAQ	BSET	Thu, Feb 12, 1998	27.88	28.50	27.88	28.50
1446	NASDAQ	BSET	Wed, Feb 11, 1998	27.25	28.50	27.25	28.50
1445	NASDAQ	BSET	Tue, Feb 10, 1998	27.00	28.00	26.75	27.63
1444	NASDAQ	BSET	Mon, Feb 9, 1998	28.00	28.25	27.75	27.75
1443	NASDAQ	BSET	Fri, Feb 6, 1998	27.00	29.00	27.00	29.00
1442	NASDAQ	BSET	Thu, Feb 5, 1998	27.00	27.50	27.00	27.50
1441	NASDAQ	BSET	Wed, Feb 4, 1998	27.50	28.25	27.00	27.00
1440	NASDAQ	BSET	Tue, Feb 3, 1998	27.00	28.00	26.75	27.50
1439	NASDAQ	BSET	Mon, Feb 2, 1998	29.00	29.00	27.50	27.50
1438	NASDAQ	BSET	Fri, Jan 30, 1998	29.00	30.00	28.75	28.75
1437	NASDAQ	BSET	Thu, Jan 29, 1998	28.50	29.25	27.75	29.25
1436	NASDAQ	BSET	Wed, Jan 28, 1998	27.75	28.31	27.25	27.88
1435	NASDAQ	BSET	Tue, Jan 27, 1998	25.50	26.75	25.50	26.75
1434	NASDAQ	BSET	Mon, Jan 26, 1998	25.63	26.50	25.56	25.63
1433	NASDAQ	BSET	Fri, Jan 23, 1998	27.00	27.75	25.50	25.63
1432	NASDAQ	BSET	Thu, Jan 22, 1998	28.50	28.50	27.50	27.50
1431	NASDAQ	BSET	Wed, Jan 21, 1998	28.75	28.75	28.00	28.38
1430	NASDAQ	BSET	Tue, Jan 20, 1998	28.25	28.75	28.00	28.38
1429	NASDAQ	BSET	Fri, Jan 16, 1998	29.50	29.50	28.00	28.25
1428	NASDAQ	BSET	Thu, Jan 15, 1998	28.75	28.81	28.25	28.25
1427	NASDAQ	BSET	Wed, Jan 14, 1998	29.75	29.75	28.75	29.25
1426	NASDAQ	BSET	Tue, Jan 13, 1998	28.75	29.25	28.75	29.00
1425	NASDAQ	BSET	Mon, Jan 12, 1998	29.25	29.50	29.00	29.00
1424	NASDAQ	BSET	Fri, Jan 9, 1998	30.25	30.38	29.00	29.13
1423	NASDAQ	BSET	Thu, Jan 8, 1998	29.75	31.00	29.75	31.00
1422	NASDAQ	BSET	Wed, Jan 7, 1998	29.75	30.00	29.75	29.81
1421	NASDAQ	BSET	Tue, Jan 6, 1998	29.75	30.00	29.75	30.00
1420	NASDAQ	BSET	Mon, Jan 5, 1998	29.75	30.13	29.75	29.88
1419	NASDAQ	BSET	Fri, Jan 2, 1998	30.00	30.06	29.75	30.06
1418	NASDAQ	BSET	Wed, Dec 31, 1997	29.75	30.75	29.75	30.00
1417	NASDAQ	BSET	Tue, Dec 30, 1997	31.00	31.25	30.25	31.00
1416	NASDAQ	BSET	Mon, Dec 29, 1997	31.38	31.50	30.75	30.97
1415	NASDAQ	BSET	Fri, Dec 26, 1997	31.25	31.25	31.25	31.25
1414	NASDAQ	BSET	Wed, Dec 24, 1997	31.38	31.38	30.50	31.00
1413	NASDAQ	BSET	Tue, Dec 23, 1997	30.25	31.25	30.00	30.75
1412	NASDAQ	BSET	Mon, Dec 22, 1997	29.50	30.06	29.50	30.06
1411	NASDAQ	BSET	Fri, Dec 19, 1997	30.25	30.25	29.50	29.50
1410	NASDAQ	BSET	Thu, Dec 18, 1997	29.88	30.25	29.69	29.75
1409	NASDAQ	BSET	Wed, Dec 17, 1997	30.13	30.19	29.50	29.88
1408	NASDAQ	BSET	Tue, Dec 16, 1997	29.50	30.00	29.50	30.00
1407	NASDAQ	BSET	Mon, Dec 15, 1997	29.63	30.25	29.63	29.63
1406	NASDAQ	BSET	Fri, Dec 12, 1997	30.25	30.50	29.50	30.00
1405	NASDAQ	BSET	Thu, Dec 11, 1997	30.13	30.38	29.50	30.38
1404	NASDAQ	BSET	Wed, Dec 10, 1997	30.13	30.63	30.13	30.56
1403	NASDAQ	BSET	Tue, Dec 9, 1997	30.13	30.75	30.13	30.75
1402	NASDAQ	BSET	Mon, Dec 8, 1997	30.19	30.75	30.13	30.75
1401	NASDAQ	BSET	Fri, Dec 5, 1997	30.38	30.69	30.00	30.13
1400	NASDAQ	BSET	Thu, Dec 4, 1997	30.25	30.75	30.25	30.75
1399	NASDAQ	BSET	Wed, Dec 3, 1997	30.25	30.75	30.25	30.75
1398	NASDAQ	BSET	Tue, Dec 2, 1997	30.00	30.97	30.00	30.75
1397	NASDAQ	BSET	Mon, Dec 1, 1997	29.75	30.88	29.38	30.88
1396	NASDAQ	BSET	Fri, Nov 28, 1997	28.88	29.38	28.88	29.38
1395	NASDAQ	BSET	Wed, Nov 26, 1997	29.50	29.50	29.00	29.00
1394	NASDAQ	BSET	Tue, Nov 25, 1997	29.50	29.50	28.75	29.00
1393	NASDAQ	BSET	Mon, Nov 24, 1997	28.75	29.50	28.75	29.44
1392	NASDAQ	BSET	Fri, Nov 21, 1997	30.00	30.00	29.00	29.50
1391	NASDAQ	BSET	Thu, Nov 20, 1997	28.75	29.88	28.69	29.50
1390	NASDAQ	BSET	Wed, Nov 19, 1997	28.50	29.00	27.75	29.00
1389	NASDAQ	BSET	Tue, Nov 18, 1997	29.00	29.00	27.75	28.25
1388	NASDAQ	BSET	Mon, Nov 17, 1997	28.50	28.50	28.50	28.50
1387	NASDAQ	BSET	Fri, Nov 14, 1997	27.63	28.25	27.50	28.13
1386	NASDAQ	BSET	Thu, Nov 13, 1997	27.25	27.25	27.00	27.06
1385	NASDAQ	BSET	Wed, Nov 12, 1997	28.00	28.00	27.25	27.50
1384	NASDAQ	BSET	Tue, Nov 11, 1997	28.00	28.75	28.00	28.75
1383	NASDAQ	BSET	Mon, Nov 10, 1997	27.50	28.50	27.25	28.50
1382	NASDAQ	BSET	Fri, Nov 7, 1997	27.25	28.75	27.25	27.75
1381	NASDAQ	BSET	Thu, Nov 6, 1997	28.31	28.63	27.81	28.63
1380	NASDAQ	BSET	Wed, Nov 5, 1997	28.50	29.00	28.25	28.25
1379	NASDAQ	BSET	Tue, Nov 4, 1997	27.50	28.75	27.50	28.25
1378	NASDAQ	BSET	Mon, Nov 3, 1997	27.50	28.75	27.50	27.50
1377	NASDAQ	BSET	Fri, Oct 31, 1997	28.25	28.25	27.25	28.00
1376	NASDAQ	BSET	Thu, Oct 30, 1997	27.50	28.25	27.50	28.25
1375	NASDAQ	BSET	Wed, Oct 29, 1997	27.25	28.56	27.00	28.56
1374	NASDAQ	BSET	Tue, Oct 28, 1997	26.75	26.75	25.50	26.63
1373	NASDAQ	BSET	Mon, Oct 27, 1997	28.44	29.25	27.50	27.50
1372	NASDAQ	BSET	Fri, Oct 24, 1997	28.50	29.13	28.50	29.00
1371	NASDAQ	BSET	Thu, Oct 23, 1997	28.25	28.25	27.75	28.25
1370	NASDAQ	BSET	Wed, Oct 22, 1997	28.13	29.00	28.13	28.50
1369	NASDAQ	BSET	Tue, Oct 21, 1997	28.25	28.25	28.25	28.25
1368	NASDAQ	BSET	Mon, Oct 20, 1997	27.50	28.75	27.50	28.00
1367	NASDAQ	BSET	Fri, Oct 17, 1997	27.50	28.25	27.25	28.25
1366	NASDAQ	BSET	Thu, Oct 16, 1997	27.50	27.88	27.31	27.69
1365	NASDAQ	BSET	Wed, Oct 15, 1997	27.25	28.00	26.50	27.63
1364	NASDAQ	BSET	Tue, Oct 14, 1997	26.88	27.25	26.50	26.75
1363	NASDAQ	BSET	Mon, Oct 13, 1997	26.50	27.25	26.50	26.88
1362	NASDAQ	BSET	Fri, Oct 10, 1997	26.50	27.25	26.50	27.25
1361	NASDAQ	BSET	Thu, Oct 9, 1997	27.75	27.75	26.75	26.88
1360	NASDAQ	BSET	Wed, Oct 8, 1997	28.00	29.00	27.75	27.75
1359	NASDAQ	BSET	Tue, Oct 7, 1997	28.00	29.00	28.00	28.25
1358	NASDAQ	BSET	Mon, Oct 6, 1997	28.00	28.38	28.00	28.00
1357	NASDAQ	BSET	Fri, Oct 3, 1997	28.50	28.88	28.00	28.00
1356	NASDAQ	BSET	Thu, Oct 2, 1997	28.50	29.00	28.50	28.50
1355	NASDAQ	BSET	Wed, Oct 1, 1997	28.50	29.00	28.50	29.00
1354	NASDAQ	BSET	Tue, Sep 30, 1997	29.00	29.00	28.25	28.50
1353	NASDAQ	BSET	Mon, Sep 29, 1997	29.00	29.00	28.25	28.38
1352	NASDAQ	BSET	Fri, Sep 26, 1997	28.25	28.88	28.00	28.00
1351	NASDAQ	BSET	Thu, Sep 25, 1997	28.00	29.00	28.00	28.25
1350	NASDAQ	BSET	Wed, Sep 24, 1997	28.25	28.75	27.50	28.75
1349	NASDAQ	BSET	Tue, Sep 23, 1997	28.00	28.25	27.50	28.25
1348	NASDAQ	BSET	Mon, Sep 22, 1997	28.00	28.50	28.00	28.00
1347	NASDAQ	BSET	Fri, Sep 19, 1997	27.75	30.00	27.75	28.25
1346	NASDAQ	BSET	Thu, Sep 18, 1997	27.75	28.25	27.75	28.00
1345	NASDAQ	BSET	Wed, Sep 17, 1997	28.25	28.25	27.75	27.75
1344	NASDAQ	BSET	Tue, Sep 16, 1997	28.25	28.25	27.50	28.25
1343	NASDAQ	BSET	Mon, Sep 15, 1997	27.75	28.25	27.50	28.25
1342	NASDAQ	BSET	Fri, Sep 12, 1997	28.25	28.25	27.50	28.25
1341	NASDAQ	BSET	Thu, Sep 11, 1997	27.50	28.25	27.50	27.50
1340	NASDAQ	BSET	Wed, Sep 10, 1997	28.25	28.50	27.50	28.25
1339	NASDAQ	BSET	Tue, Sep 9, 1997	27.25	28.00	27.25	27.75
1338	NASDAQ	BSET	Mon, Sep 8, 1997	27.50	27.50	27.00	27.25
1337	NASDAQ	BSET	Fri, Sep 5, 1997	27.25	27.50	27.00	27.50
1336	NASDAQ	BSET	Thu, Sep 4, 1997	27.50	27.50	26.75	27.00
1335	NASDAQ	BSET	Wed, Sep 3, 1997	27.50	27.50	27.13	27.50
1334	NASDAQ	BSET	Tue, Sep 2, 1997	26.75	27.50	26.75	27.50
1333	NASDAQ	BSET	Fri, Aug 29, 1997	26.75	27.50	26.75	27.50
1332	NASDAQ	BSET	Thu, Aug 28, 1997	26.75	27.75	26.75	26.75
1331	NASDAQ	BSET	Wed, Aug 27, 1997	27.25	27.50	26.75	26.75
1330	NASDAQ	BSET	Tue, Aug 26, 1997	26.75	27.25	26.50	26.75
1329	NASDAQ	BSET	Mon, Aug 25, 1997	27.25	27.75	26.75	27.75
1328	NASDAQ	BSET	Fri, Aug 22, 1997	27.50	27.50	26.63	26.63
1327	NASDAQ	BSET	Thu, Aug 21, 1997	27.25	27.88	27.00	27.50
1326	NASDAQ	BSET	Wed, Aug 20, 1997	27.00	27.75	27.00	27.75
1325	NASDAQ	BSET	Tue, Aug 19, 1997	27.75	27.75	27.00	27.75
1324	NASDAQ	BSET	Mon, Aug 18, 1997	28.25	28.75	26.75	27.00
1323	NASDAQ	BSET	Fri, Aug 15, 1997	28.25	29.25	28.00	28.25
1322	NASDAQ	BSET	Thu, Aug 14, 1997	28.75	28.88	28.75	28.88
1321	NASDAQ	BSET	Wed, Aug 13, 1997	29.00	29.75	29.00	29.00
1320	NASDAQ	BSET	Tue, Aug 12, 1997	29.63	30.00	29.00	29.00
1319	NASDAQ	BSET	Mon, Aug 11, 1997	29.50	30.00	29.25	29.25
1318	NASDAQ	BSET	Fri, Aug 8, 1997	29.50	29.75	29.50	29.50
1317	NASDAQ	BSET	Thu, Aug 7, 1997	29.00	30.25	29.00	30.25
1316	NASDAQ	BSET	Wed, Aug 6, 1997	30.00	30.00	29.00	30.00
1315	NASDAQ	BSET	Tue, Aug 5, 1997	29.25	30.00	29.00	30.00
1314	NASDAQ	BSET	Mon, Aug 4, 1997	29.50	30.50	29.50	29.63
1313	NASDAQ	BSET	Fri, Aug 1, 1997	30.00	30.50	29.50	29.75
1312	NASDAQ	BSET	Thu, Jul 31, 1997	30.75	31.00	30.00	30.00
1311	NASDAQ	BSET	Wed, Jul 30, 1997	30.25	31.25	30.25	30.25
1310	NASDAQ	BSET	Tue, Jul 29, 1997	31.00	31.25	30.63	30.75
1309	NASDAQ	BSET	Mon, Jul 28, 1997	29.75	31.50	29.75	30.75
1308	NASDAQ	BSET	Fri, Jul 25, 1997	30.00	30.50	29.75	30.50
1307	NASDAQ	BSET	Thu, Jul 24, 1997	29.25	30.50	29.25	30.50
1306	NASDAQ	BSET	Wed, Jul 23, 1997	28.50	30.00	28.50	29.88
1305	NASDAQ	BSET	Tue, Jul 22, 1997	29.50	30.25	28.50	28.63
1304	NASDAQ	BSET	Mon, Jul 21, 1997	29.50	30.25	29.50	29.63
1303	NASDAQ	BSET	Fri, Jul 18, 1997	29.25	30.25	29.25	30.25
1302	NASDAQ	BSET	Thu, Jul 17, 1997	29.50	30.25	29.44	29.50
1301	NASDAQ	BSET	Wed, Jul 16, 1997	31.25	31.25	29.50	30.00
1300	NASDAQ	BSET	Tue, Jul 15, 1997	28.75	31.00	28.75	30.50
1299	NASDAQ	BSET	Mon, Jul 14, 1997	29.00	29.50	28.75	28.88
1298	NASDAQ	BSET	Fri, Jul 11, 1997	29.63	30.00	28.50	30.00
1297	NASDAQ	BSET	Thu, Jul 10, 1997	29.63	29.63	28.50	29.63
1296	NASDAQ	BSET	Wed, Jul 9, 1997	29.00	30.00	28.75	29.63
1295	NASDAQ	BSET	Tue, Jul 8, 1997	30.00	30.00	29.38	29.38
1294	NASDAQ	BSET	Mon, Jul 7, 1997	30.25	30.25	29.50	30.00
1293	NASDAQ	BSET	Thu, Jul 3, 1997	29.50	30.56	28.75	29.75
1292	NASDAQ	BSET	Wed, Jul 2, 1997	29.75	29.75	28.75	29.75
1291	NASDAQ	BSET	Tue, Jul 1, 1997	29.25	29.75	28.00	29.75
1290	NASDAQ	BSET	Mon, Jun 30, 1997	28.75	29.00	28.25	28.31
1289	NASDAQ	BSET	Fri, Jun 27, 1997	29.25	29.25	28.25	28.38
1288	NASDAQ	BSET	Thu, Jun 26, 1997	28.25	29.25	28.25	28.25
1287	NASDAQ	BSET	Wed, Jun 25, 1997	28.38	29.00	28.25	28.25
1286	NASDAQ	BSET	Tue, Jun 24, 1997	29.00	29.00	28.25	28.50
1285	NASDAQ	BSET	Mon, Jun 23, 1997	28.50	29.13	28.25	28.25
1284	NASDAQ	BSET	Fri, Jun 20, 1997	28.75	29.50	28.25	29.25
1283	NASDAQ	BSET	Thu, Jun 19, 1997	29.75	29.75	28.00	28.88
1282	NASDAQ	BSET	Wed, Jun 18, 1997	28.75	29.50	28.00	28.88
1281	NASDAQ	BSET	Tue, Jun 17, 1997	27.75	28.75	27.50	28.75
1280	NASDAQ	BSET	Mon, Jun 16, 1997	27.25	28.00	26.75	27.25
1279	NASDAQ	BSET	Fri, Jun 13, 1997	27.75	28.75	27.50	27.88
1278	NASDAQ	BSET	Thu, Jun 12, 1997	28.75	28.75	27.75	28.00
1277	NASDAQ	BSET	Wed, Jun 11, 1997	29.25	29.50	28.38	28.50
1276	NASDAQ	BSET	Tue, Jun 10, 1997	28.50	29.88	28.50	29.00
1275	NASDAQ	BSET	Mon, Jun 9, 1997	29.00	29.00	28.25	28.50
1274	NASDAQ	BSET	Fri, Jun 6, 1997	27.75	29.00	27.75	28.25
1273	NASDAQ	BSET	Thu, Jun 5, 1997	28.50	29.00	27.75	28.50
1272	NASDAQ	BSET	Wed, Jun 4, 1997	26.75	29.00	26.50	28.00
1271	NASDAQ	BSET	Tue, Jun 3, 1997	26.00	26.50	25.75	26.50
1270	NASDAQ	BSET	Mon, Jun 2, 1997	25.25	26.50	25.25	26.00
1269	NASDAQ	BSET	Fri, May 30, 1997	25.38	25.38	24.75	24.95
1268	NASDAQ	BSET	Thu, May 29, 1997	25.50	25.50	25.00	25.13
1267	NASDAQ	BSET	Wed, May 28, 1997	25.50	25.50	25.00	25.13
1266	NASDAQ	BSET	Tue, May 27, 1997	25.00	25.75	25.00	25.13
1265	NASDAQ	BSET	Fri, May 23, 1997	26.00	26.00	25.00	25.25
1264	NASDAQ	BSET	Thu, May 22, 1997	24.25	26.50	24.25	25.75
1263	NASDAQ	BSET	Wed, May 21, 1997	23.25	24.50	23.25	24.25
1262	NASDAQ	BSET	Tue, May 20, 1997	23.25	23.88	23.25	23.38
1261	NASDAQ	BSET	Mon, May 19, 1997	24.25	24.25	23.75	24.25
1260	NASDAQ	BSET	Fri, May 16, 1997	23.50	24.25	23.50	23.50
1259	NASDAQ	BSET	Thu, May 15, 1997	23.75	24.00	23.75	24.00
1258	NASDAQ	BSET	Wed, May 14, 1997	24.00	24.00	23.75	24.00
1257	NASDAQ	BSET	Tue, May 13, 1997	24.50	25.25	24.00	24.00
1256	NASDAQ	BSET	Mon, May 12, 1997	24.63	25.25	24.25	24.50
1255	NASDAQ	BSET	Fri, May 9, 1997	25.00	25.00	24.25	24.63
1254	NASDAQ	BSET	Thu, May 8, 1997	24.63	25.50	24.25	25.00
1253	NASDAQ	BSET	Wed, May 7, 1997	23.25	24.75	22.63	24.63
1252	NASDAQ	BSET	Tue, May 6, 1997	23.00	23.75	22.50	22.63
1251	NASDAQ	BSET	Mon, May 5, 1997	23.00	23.25	22.88	22.88
1250	NASDAQ	BSET	Fri, May 2, 1997	22.48	23.13	22.48	22.75
1249	NASDAQ	BSET	Thu, May 1, 1997	22.63	22.63	22.38	22.63
1248	NASDAQ	BSET	Wed, Apr 30, 1997	22.38	22.63	22.38	22.63
1247	NASDAQ	BSET	Tue, Apr 29, 1997	22.38	22.63	22.38	22.63
1246	NASDAQ	BSET	Mon, Apr 28, 1997	22.38	22.63	22.25	22.38
1245	NASDAQ	BSET	Fri, Apr 25, 1997	22.25	22.63	22.25	22.63
1244	NASDAQ	BSET	Thu, Apr 24, 1997	22.75	23.00	22.38	22.63
1243	NASDAQ	BSET	Wed, Apr 23, 1997	22.38	22.75	22.38	22.75
1242	NASDAQ	BSET	Tue, Apr 22, 1997	22.38	22.75	22.00	22.50
1241	NASDAQ	BSET	Mon, Apr 21, 1997	23.00	23.00	22.25	23.00
1240	NASDAQ	BSET	Fri, Apr 18, 1997	22.25	23.00	22.25	23.00
1239	NASDAQ	BSET	Thu, Apr 17, 1997	22.50	23.00	22.25	23.00
1238	NASDAQ	BSET	Wed, Apr 16, 1997	22.38	23.00	22.38	23.00
1237	NASDAQ	BSET	Tue, Apr 15, 1997	22.50	22.88	21.88	22.38
1236	NASDAQ	BSET	Mon, Apr 14, 1997	22.50	23.25	22.50	23.00
1235	NASDAQ	BSET	Fri, Apr 11, 1997	22.63	23.25	22.50	22.88
1234	NASDAQ	BSET	Thu, Apr 10, 1997	23.38	23.50	23.00	23.00
1233	NASDAQ	BSET	Wed, Apr 9, 1997	23.00	23.50	22.50	23.50
1232	NASDAQ	BSET	Tue, Apr 8, 1997	23.75	23.75	23.00	23.00
1231	NASDAQ	BSET	Mon, Apr 7, 1997	23.50	23.50	23.00	23.00
1230	NASDAQ	BSET	Fri, Apr 4, 1997	22.75	23.50	22.75	23.00
1229	NASDAQ	BSET	Thu, Apr 3, 1997	23.25	23.50	23.13	23.25
1228	NASDAQ	BSET	Wed, Apr 2, 1997	23.63	23.63	23.25	23.25
1227	NASDAQ	BSET	Tue, Apr 1, 1997	23.88	24.00	23.38	23.88
1226	NASDAQ	BSET	Mon, Mar 31, 1997	23.38	24.13	23.38	24.00
1225	NASDAQ	BSET	Thu, Mar 27, 1997	23.38	23.75	23.38	23.50
1224	NASDAQ	BSET	Wed, Mar 26, 1997	23.75	24.38	23.38	24.00
1223	NASDAQ	BSET	Tue, Mar 25, 1997	23.69	23.75	23.38	23.75
1222	NASDAQ	BSET	Mon, Mar 24, 1997	23.63	23.88	23.38	23.38
1221	NASDAQ	BSET	Fri, Mar 21, 1997	24.00	24.00	23.38	23.38
1220	NASDAQ	BSET	Thu, Mar 20, 1997	24.00	24.00	23.38	24.00
1219	NASDAQ	BSET	Wed, Mar 19, 1997	24.00	24.00	23.38	23.38
1218	NASDAQ	BSET	Tue, Mar 18, 1997	23.38	24.00	23.38	23.38
1217	NASDAQ	BSET	Mon, Mar 17, 1997	24.13	24.13	23.25	23.50
1216	NASDAQ	BSET	Fri, Mar 14, 1997	23.50	23.63	23.50	23.50
1215	NASDAQ	BSET	Thu, Mar 13, 1997	23.75	24.00	23.38	23.63
1214	NASDAQ	BSET	Wed, Mar 12, 1997	24.38	24.50	24.13	24.13
1213	NASDAQ	BSET	Tue, Mar 11, 1997	25.00	25.00	24.38	25.00
1212	NASDAQ	BSET	Mon, Mar 10, 1997	24.38	24.69	24.38	24.38
1211	NASDAQ	BSET	Fri, Mar 7, 1997	25.00	25.00	24.38	24.38
1210	NASDAQ	BSET	Thu, Mar 6, 1997	25.06	25.06	24.50	24.75
1209	NASDAQ	BSET	Wed, Mar 5, 1997	25.25	25.25	24.63	25.25
1208	NASDAQ	BSET	Tue, Mar 4, 1997	24.50	25.50	24.50	24.63
1207	NASDAQ	BSET	Mon, Mar 3, 1997	24.50	25.00	24.50	24.75
1206	NASDAQ	BSET	Fri, Feb 28, 1997	24.75	25.50	24.50	24.75
1205	NASDAQ	BSET	Thu, Feb 27, 1997	24.38	24.75	24.25	24.63
1204	NASDAQ	BSET	Wed, Feb 26, 1997	25.00	25.00	24.25	24.50
1203	NASDAQ	BSET	Tue, Feb 25, 1997	24.00	25.00	24.00	24.75
1202	NASDAQ	BSET	Mon, Feb 24, 1997	24.88	25.25	24.25	24.50
1201	NASDAQ	BSET	Fri, Feb 21, 1997	24.75	26.00	24.75	25.25
1200	NASDAQ	BSET	Thu, Feb 20, 1997	25.50	25.50	24.75	25.50
1199	NASDAQ	BSET	Wed, Feb 19, 1997	24.75	25.50	24.00	25.25
1198	NASDAQ	BSET	Tue, Feb 18, 1997	24.50	25.00	24.00	24.38
1197	NASDAQ	BSET	Fri, Feb 14, 1997	25.00	25.00	24.25	24.75
1196	NASDAQ	BSET	Thu, Feb 13, 1997	24.00	24.50	24.00	24.50
1195	NASDAQ	BSET	Wed, Feb 12, 1997	23.88	24.50	23.88	24.13
1194	NASDAQ	BSET	Tue, Feb 11, 1997	23.88	24.50	23.88	24.50
1193	NASDAQ	BSET	Mon, Feb 10, 1997	23.88	24.25	23.88	24.00
1192	NASDAQ	BSET	Fri, Feb 7, 1997	23.50	24.25	23.50	23.88
1191	NASDAQ	BSET	Thu, Feb 6, 1997	24.25	24.25	23.50	23.69
1190	NASDAQ	BSET	Wed, Feb 5, 1997	23.50	24.50	23.50	23.75
1189	NASDAQ	BSET	Tue, Feb 4, 1997	24.63	24.63	23.75	24.38
1188	NASDAQ	BSET	Mon, Feb 3, 1997	23.25	24.50	23.13	24.50
1187	NASDAQ	BSET	Fri, Jan 31, 1997	23.25	23.25	22.63	22.63
1186	NASDAQ	BSET	Thu, Jan 30, 1997	22.63	23.25	22.63	23.00
1185	NASDAQ	BSET	Wed, Jan 29, 1997	23.75	23.75	22.63	22.63
1184	NASDAQ	BSET	Tue, Jan 28, 1997	22.75	23.75	22.75	23.75
1183	NASDAQ	BSET	Mon, Jan 27, 1997	23.50	23.50	22.88	23.50
1182	NASDAQ	BSET	Fri, Jan 24, 1997	24.50	24.63	23.25	23.75
1181	NASDAQ	BSET	Thu, Jan 23, 1997	24.13	24.75	24.13	24.75
1180	NASDAQ	BSET	Wed, Jan 22, 1997	24.13	24.75	24.13	24.75
1179	NASDAQ	BSET	Tue, Jan 21, 1997	24.13	24.50	24.13	24.50
1178	NASDAQ	BSET	Mon, Jan 20, 1997	24.75	25.00	24.00	24.25
1177	NASDAQ	BSET	Fri, Jan 17, 1997	24.25	25.50	24.25	24.88
1176	NASDAQ	BSET	Thu, Jan 16, 1997	23.75	24.88	23.75	24.88
1175	NASDAQ	BSET	Wed, Jan 15, 1997	23.75	24.38	23.75	24.38
1174	NASDAQ	BSET	Tue, Jan 14, 1997	24.38	24.38	23.75	23.75
1173	NASDAQ	BSET	Mon, Jan 13, 1997	23.50	24.25	23.50	23.75
1172	NASDAQ	BSET	Fri, Jan 10, 1997	23.75	24.25	23.25	23.75
1171	NASDAQ	BSET	Thu, Jan 9, 1997	24.25	24.25	23.75	24.00
1170	NASDAQ	BSET	Wed, Jan 8, 1997	24.38	24.38	24.00	24.25
1169	NASDAQ	BSET	Tue, Jan 7, 1997	24.75	24.75	24.25	24.75
1168	NASDAQ	BSET	Mon, Jan 6, 1997	24.25	25.00	24.25	24.69
1167	NASDAQ	BSET	Fri, Jan 3, 1997	25.25	25.25	24.50	25.00
1166	NASDAQ	BSET	Thu, Jan 2, 1997	24.50	25.25	24.50	24.88
1165	NASDAQ	BSET	Tue, Dec 31, 1996	24.00	25.25	24.00	24.50
1164	NASDAQ	BSET	Mon, Dec 30, 1996	24.00	24.38	24.00	24.00
1163	NASDAQ	BSET	Fri, Dec 27, 1996	23.75	24.50	23.75	24.00
1162	NASDAQ	BSET	Thu, Dec 26, 1996	24.00	24.25	23.75	24.25
1161	NASDAQ	BSET	Tue, Dec 24, 1996	24.13	24.75	23.88	23.88
1160	NASDAQ	BSET	Mon, Dec 23, 1996	24.50	24.50	24.13	24.13
1159	NASDAQ	BSET	Fri, Dec 20, 1996	24.00	24.50	23.25	24.50
1158	NASDAQ	BSET	Thu, Dec 19, 1996	23.50	24.00	23.00	24.00
1157	NASDAQ	BSET	Wed, Dec 18, 1996	23.00	23.75	22.63	23.00
1156	NASDAQ	BSET	Tue, Dec 17, 1996	22.75	23.00	22.25	22.25
1155	NASDAQ	BSET	Mon, Dec 16, 1996	24.00	24.00	23.00	23.00
1154	NASDAQ	BSET	Fri, Dec 13, 1996	23.75	24.00	23.25	23.88
1153	NASDAQ	BSET	Thu, Dec 12, 1996	24.25	24.88	23.50	23.50
1152	NASDAQ	BSET	Wed, Dec 11, 1996	23.50	24.25	23.00	24.25
1151	NASDAQ	BSET	Tue, Dec 10, 1996	23.00	24.00	23.00	24.00
1150	NASDAQ	BSET	Mon, Dec 9, 1996	23.00	23.50	23.00	23.25
1149	NASDAQ	BSET	Fri, Dec 6, 1996	23.75	24.00	23.00	23.00
1148	NASDAQ	BSET	Thu, Dec 5, 1996	24.50	25.38	23.75	24.63
1147	NASDAQ	BSET	Wed, Dec 4, 1996	22.75	24.50	22.75	24.25
1146	NASDAQ	BSET	Tue, Dec 3, 1996	22.88	23.13	22.50	22.75
1145	NASDAQ	BSET	Mon, Dec 2, 1996	22.50	22.88	22.50	22.52
1144	NASDAQ	BSET	Fri, Nov 29, 1996	22.50	22.75	22.50	22.75
1143	NASDAQ	BSET	Wed, Nov 27, 1996	22.50	22.88	22.50	22.75
1142	NASDAQ	BSET	Tue, Nov 26, 1996	22.50	22.88	22.50	22.50
1141	NASDAQ	BSET	Mon, Nov 25, 1996	22.50	23.13	22.50	22.88
1140	NASDAQ	BSET	Fri, Nov 22, 1996	22.25	23.00	22.25	22.75
1139	NASDAQ	BSET	Thu, Nov 21, 1996	22.25	22.75	22.25	22.75
1138	NASDAQ	BSET	Wed, Nov 20, 1996	22.25	22.75	22.25	22.50
1137	NASDAQ	BSET	Tue, Nov 19, 1996	22.25	22.75	22.25	22.38
1136	NASDAQ	BSET	Mon, Nov 18, 1996	22.50	22.50	22.25	22.50
1135	NASDAQ	BSET	Fri, Nov 15, 1996	22.25	22.75	22.25	22.25
1134	NASDAQ	BSET	Thu, Nov 14, 1996	22.75	22.75	22.25	22.25
1133	NASDAQ	BSET	Wed, Nov 13, 1996	22.75	22.75	22.25	22.50
1132	NASDAQ	BSET	Tue, Nov 12, 1996	22.25	22.75	22.25	22.25
1131	NASDAQ	BSET	Mon, Nov 11, 1996	22.75	22.75	22.25	22.63
1130	NASDAQ	BSET	Fri, Nov 8, 1996	22.25	22.75	22.25	22.50
1129	NASDAQ	BSET	Thu, Nov 7, 1996	22.50	22.75	22.25	22.25
1128	NASDAQ	BSET	Wed, Nov 6, 1996	23.00	23.00	22.50	22.50
1127	NASDAQ	BSET	Tue, Nov 5, 1996	22.25	22.75	22.25	22.50
1126	NASDAQ	BSET	Mon, Nov 4, 1996	22.25	22.75	22.25	22.75
1125	NASDAQ	BSET	Fri, Nov 1, 1996	22.00	22.75	22.00	22.25
1124	NASDAQ	BSET	Thu, Oct 31, 1996	22.00	22.75	22.00	22.38
1123	NASDAQ	BSET	Wed, Oct 30, 1996	22.00	22.38	22.00	22.13
1122	NASDAQ	BSET	Tue, Oct 29, 1996	22.25	22.50	22.00	22.13
1121	NASDAQ	BSET	Mon, Oct 28, 1996	22.25	22.75	22.25	22.50
1120	NASDAQ	BSET	Fri, Oct 25, 1996	22.25	22.63	22.25	22.38
1119	NASDAQ	BSET	Thu, Oct 24, 1996	22.25	22.75	22.25	22.38
1118	NASDAQ	BSET	Wed, Oct 23, 1996	22.25	22.63	22.25	22.25
1117	NASDAQ	BSET	Tue, Oct 22, 1996	22.25	23.00	22.25	22.25
1116	NASDAQ	BSET	Mon, Oct 21, 1996	22.25	23.00	22.25	22.31
1115	NASDAQ	BSET	Fri, Oct 18, 1996	22.25	22.44	22.25	22.44
1114	NASDAQ	BSET	Thu, Oct 17, 1996	22.25	23.00	22.25	22.38
1113	NASDAQ	BSET	Wed, Oct 16, 1996	22.25	23.00	22.25	22.44
1112	NASDAQ	BSET	Tue, Oct 15, 1996	22.25	23.00	22.25	22.48
1111	NASDAQ	BSET	Mon, Oct 14, 1996	22.00	22.75	21.63	22.25
1110	NASDAQ	BSET	Fri, Oct 11, 1996	23.00	23.50	22.75	22.75
1109	NASDAQ	BSET	Thu, Oct 10, 1996	23.63	23.63	23.00	23.00
1108	NASDAQ	BSET	Wed, Oct 9, 1996	23.00	23.25	23.00	23.13
1107	NASDAQ	BSET	Tue, Oct 8, 1996	23.25	23.50	23.13	23.13
1106	NASDAQ	BSET	Mon, Oct 7, 1996	23.25	24.00	23.25	23.50
1105	NASDAQ	BSET	Fri, Oct 4, 1996	24.00	24.00	23.25	23.38
1104	NASDAQ	BSET	Thu, Oct 3, 1996	23.25	24.00	23.25	24.00
1103	NASDAQ	BSET	Wed, Oct 2, 1996	23.25	24.00	23.25	24.00
1102	NASDAQ	BSET	Tue, Oct 1, 1996	23.75	24.00	23.25	23.25
1101	NASDAQ	BSET	Mon, Sep 30, 1996	23.50	24.25	23.50	23.75
1100	NASDAQ	BSET	Fri, Sep 27, 1996	23.50	23.88	23.50	23.50
1099	NASDAQ	BSET	Thu, Sep 26, 1996	23.00	24.25	23.00	24.25
1098	NASDAQ	BSET	Wed, Sep 25, 1996	23.50	23.75	23.50	23.75
1097	NASDAQ	BSET	Tue, Sep 24, 1996	22.75	23.75	22.75	23.75
1096	NASDAQ	BSET	Mon, Sep 23, 1996	22.75	23.13	22.75	23.06
1095	NASDAQ	BSET	Fri, Sep 20, 1996	23.00	23.50	22.75	22.75
1094	NASDAQ	BSET	Thu, Sep 19, 1996	23.44	23.75	23.00	23.00
1093	NASDAQ	BSET	Wed, Sep 18, 1996	23.63	23.63	23.25	23.25
1092	NASDAQ	BSET	Tue, Sep 17, 1996	23.25	24.00	23.25	23.25
1091	NASDAQ	BSET	Mon, Sep 16, 1996	23.50	23.98	23.00	23.25
1090	NASDAQ	BSET	Fri, Sep 13, 1996	24.25	24.75	23.63	23.63
1089	NASDAQ	BSET	Thu, Sep 12, 1996	24.25	24.75	24.25	24.25
1088	NASDAQ	BSET	Wed, Sep 11, 1996	24.25	24.88	24.25	24.25
1087	NASDAQ	BSET	Tue, Sep 10, 1996	25.00	25.00	24.25	24.63
1086	NASDAQ	BSET	Mon, Sep 9, 1996	24.25	25.00	24.25	24.38
1085	NASDAQ	BSET	Fri, Sep 6, 1996	24.56	24.88	24.25	24.63
1084	NASDAQ	BSET	Thu, Sep 5, 1996	24.13	25.00	24.13	24.88
1083	NASDAQ	BSET	Wed, Sep 4, 1996	23.88	24.63	23.75	24.13
1082	NASDAQ	BSET	Tue, Sep 3, 1996	23.38	23.88	23.19	23.88
1081	NASDAQ	BSET	Fri, Aug 30, 1996	23.88	24.00	23.63	23.88
1080	NASDAQ	BSET	Thu, Aug 29, 1996	24.38	24.38	23.88	23.88
1079	NASDAQ	BSET	Wed, Aug 28, 1996	23.50	24.50	23.50	24.38
1078	NASDAQ	BSET	Tue, Aug 27, 1996	23.50	23.50	23.00	23.13
1077	NASDAQ	BSET	Mon, Aug 26, 1996	23.50	23.50	23.00	23.50
1076	NASDAQ	BSET	Fri, Aug 23, 1996	23.00	23.63	23.00	23.31
1075	NASDAQ	BSET	Thu, Aug 22, 1996	23.00	23.63	23.00	23.63
1074	NASDAQ	BSET	Wed, Aug 21, 1996	23.63	23.63	23.19	23.63
1073	NASDAQ	BSET	Tue, Aug 20, 1996	23.63	23.63	23.00	23.00
1072	NASDAQ	BSET	Mon, Aug 19, 1996	23.00	23.63	23.00	23.50
1071	NASDAQ	BSET	Fri, Aug 16, 1996	23.63	23.63	23.00	23.31
1070	NASDAQ	BSET	Thu, Aug 15, 1996	23.00	23.63	23.00	23.63
1069	NASDAQ	BSET	Wed, Aug 14, 1996	22.50	23.38	22.50	23.38
1068	NASDAQ	BSET	Tue, Aug 13, 1996	23.25	23.25	22.88	22.88
1067	NASDAQ	BSET	Mon, Aug 12, 1996	22.50	22.75	22.50	22.75
1066	NASDAQ	BSET	Fri, Aug 9, 1996	23.25	23.25	22.50	22.50
1065	NASDAQ	BSET	Thu, Aug 8, 1996	22.50	23.25	22.50	23.25
1064	NASDAQ	BSET	Wed, Aug 7, 1996	22.75	23.13	22.50	22.81
1063	NASDAQ	BSET	Tue, Aug 6, 1996	22.63	23.25	22.38	22.50
1062	NASDAQ	BSET	Mon, Aug 5, 1996	22.00	22.63	22.00	22.56
1061	NASDAQ	BSET	Fri, Aug 2, 1996	22.50	22.50	22.13	22.13
1060	NASDAQ	BSET	Thu, Aug 1, 1996	22.13	22.50	22.00	22.50
1059	NASDAQ	BSET	Wed, Jul 31, 1996	22.25	23.00	22.00	22.00
1058	NASDAQ	BSET	Tue, Jul 30, 1996	23.25	23.38	22.25	22.25
1057	NASDAQ	BSET	Mon, Jul 29, 1996	24.50	24.50	23.00	23.25
1056	NASDAQ	BSET	Fri, Jul 26, 1996	23.75	24.00	23.75	23.94
1055	NASDAQ	BSET	Thu, Jul 25, 1996	24.00	24.50	23.75	23.75
1054	NASDAQ	BSET	Wed, Jul 24, 1996	24.00	24.25	24.00	24.13
1053	NASDAQ	BSET	Tue, Jul 23, 1996	24.00	24.25	24.00	24.00
1052	NASDAQ	BSET	Mon, Jul 22, 1996	24.00	24.13	24.00	24.00
1051	NASDAQ	BSET	Fri, Jul 19, 1996	24.00	24.25	24.00	24.00
1050	NASDAQ	BSET	Thu, Jul 18, 1996	24.00	24.13	24.00	24.00
1049	NASDAQ	BSET	Wed, Jul 17, 1996	24.25	24.25	24.00	24.00
1048	NASDAQ	BSET	Tue, Jul 16, 1996	24.00	24.50	24.00	24.00
1047	NASDAQ	BSET	Mon, Jul 15, 1996	24.00	24.63	24.00	24.00
1046	NASDAQ	BSET	Fri, Jul 12, 1996	24.00	24.75	24.00	24.50
1045	NASDAQ	BSET	Thu, Jul 11, 1996	24.38	24.63	24.00	24.00
1044	NASDAQ	BSET	Wed, Jul 10, 1996	24.63	24.75	24.25	24.50
1043	NASDAQ	BSET	Tue, Jul 9, 1996	25.25	25.63	24.50	24.50
1042	NASDAQ	BSET	Mon, Jul 8, 1996	25.88	26.00	25.25	25.25
1041	NASDAQ	BSET	Fri, Jul 5, 1996	26.25	26.25	26.00	26.00
1040	NASDAQ	BSET	Wed, Jul 3, 1996	26.00	26.25	25.75	26.00
1039	NASDAQ	BSET	Tue, Jul 2, 1996	27.00	27.00	25.75	25.75
1038	NASDAQ	BSET	Mon, Jul 1, 1996	26.75	27.00	26.25	26.63
1037	NASDAQ	BSET	Fri, Jun 28, 1996	27.00	27.75	26.00	26.75
1036	NASDAQ	BSET	Thu, Jun 27, 1996	27.06	28.25	26.75	27.00
1035	NASDAQ	BSET	Wed, Jun 26, 1996	26.88	27.38	26.88	26.88
1034	NASDAQ	BSET	Tue, Jun 25, 1996	26.00	27.50	26.00	27.00
1033	NASDAQ	BSET	Mon, Jun 24, 1996	25.50	26.25	25.50	26.25
1032	NASDAQ	BSET	Fri, Jun 21, 1996	25.50	25.88	25.00	25.50
1031	NASDAQ	BSET	Thu, Jun 20, 1996	24.75	25.50	24.75	25.25
1030	NASDAQ	BSET	Wed, Jun 19, 1996	25.38	25.38	24.75	25.13
1029	NASDAQ	BSET	Tue, Jun 18, 1996	24.38	25.38	24.38	25.13
1028	NASDAQ	BSET	Mon, Jun 17, 1996	24.38	24.88	24.38	24.38
1027	NASDAQ	BSET	Fri, Jun 14, 1996	24.69	24.69	24.38	24.63
1026	NASDAQ	BSET	Thu, Jun 13, 1996	24.38	24.38	24.38	24.38
1025	NASDAQ	BSET	Wed, Jun 12, 1996	24.38	25.00	24.38	24.63
1024	NASDAQ	BSET	Tue, Jun 11, 1996	24.38	24.63	24.38	24.38
1023	NASDAQ	BSET	Mon, Jun 10, 1996	24.50	25.00	24.38	24.38
1022	NASDAQ	BSET	Fri, Jun 7, 1996	25.00	25.00	24.50	25.00
1021	NASDAQ	BSET	Thu, Jun 6, 1996	25.50	25.50	24.75	25.25
1020	NASDAQ	BSET	Wed, Jun 5, 1996	25.00	25.50	25.00	25.13
1019	NASDAQ	BSET	Tue, Jun 4, 1996	24.94	25.25	24.75	25.00
1018	NASDAQ	BSET	Mon, Jun 3, 1996	25.56	25.56	25.00	25.13
1017	NASDAQ	BSET	Fri, May 31, 1996	25.00	25.38	25.00	25.13
1016	NASDAQ	BSET	Thu, May 30, 1996	25.50	25.50	25.00	25.00
1015	NASDAQ	BSET	Wed, May 29, 1996	25.25	25.75	25.25	25.31
1014	NASDAQ	BSET	Tue, May 28, 1996	25.38	25.50	25.25	25.25
1013	NASDAQ	BSET	Fri, May 24, 1996	25.25	25.75	25.25	25.63
1012	NASDAQ	BSET	Thu, May 23, 1996	25.75	25.75	25.00	25.00
1011	NASDAQ	BSET	Wed, May 22, 1996	25.00	25.50	25.00	25.50
1010	NASDAQ	BSET	Tue, May 21, 1996	25.00	25.75	25.00	25.00
1009	NASDAQ	BSET	Mon, May 20, 1996	25.75	25.75	25.00	25.25
1008	NASDAQ	BSET	Fri, May 17, 1996	24.75	25.75	24.75	25.75
1007	NASDAQ	BSET	Thu, May 16, 1996	24.75	25.25	24.75	24.75
1006	NASDAQ	BSET	Wed, May 15, 1996	24.75	25.25	24.75	25.13
1005	NASDAQ	BSET	Tue, May 14, 1996	25.13	25.25	24.75	25.25
1004	NASDAQ	BSET	Mon, May 13, 1996	24.75	25.25	24.75	24.88
1003	NASDAQ	BSET	Fri, May 10, 1996	24.75	25.25	24.75	24.88
1002	NASDAQ	BSET	Thu, May 9, 1996	24.75	25.25	24.75	24.75
1001	NASDAQ	BSET	Wed, May 8, 1996	25.06	25.25	24.75	24.81
1000	NASDAQ	BSET	Tue, May 7, 1996	25.00	25.25	25.00	25.13
999	NASDAQ	BSET	Mon, May 6, 1996	25.50	25.50	25.00	25.50
998	NASDAQ	BSET	Fri, May 3, 1996	25.00	25.50	25.00	25.00
997	NASDAQ	BSET	Thu, May 2, 1996	25.00	25.25	25.00	25.00
996	NASDAQ	BSET	Wed, May 1, 1996	25.75	25.75	25.00	25.38
995	NASDAQ	BSET	Tue, Apr 30, 1996	25.50	25.75	25.50	25.75
994	NASDAQ	BSET	Mon, Apr 29, 1996	25.50	26.00	25.00	25.63
993	NASDAQ	BSET	Fri, Apr 26, 1996	25.00	25.13	25.00	25.00
992	NASDAQ	BSET	Thu, Apr 25, 1996	25.13	25.13	25.00	25.00
991	NASDAQ	BSET	Wed, Apr 24, 1996	25.00	25.00	25.00	25.00
990	NASDAQ	BSET	Tue, Apr 23, 1996	25.00	25.25	25.00	25.13
989	NASDAQ	BSET	Mon, Apr 22, 1996	25.00	25.13	25.00	25.13
988	NASDAQ	BSET	Fri, Apr 19, 1996	25.25	25.50	25.25	25.25
987	NASDAQ	BSET	Thu, Apr 18, 1996	24.88	25.00	24.75	25.00
986	NASDAQ	BSET	Wed, Apr 17, 1996	24.63	25.00	24.63	24.63
985	NASDAQ	BSET	Tue, Apr 16, 1996	24.63	24.63	24.63	24.63
984	NASDAQ	BSET	Mon, Apr 15, 1996	24.75	25.00	24.50	25.00
983	NASDAQ	BSET	Fri, Apr 12, 1996	24.25	24.25	24.25	24.25
982	NASDAQ	BSET	Thu, Apr 11, 1996	25.00	25.00	24.25	24.63
981	NASDAQ	BSET	Wed, Apr 10, 1996	25.25	25.50	25.00	25.00
980	NASDAQ	BSET	Tue, Apr 9, 1996	25.50	25.50	25.00	25.50
979	NASDAQ	BSET	Mon, Apr 8, 1996	25.75	25.75	25.00	25.25
978	NASDAQ	BSET	Thu, Apr 4, 1996	26.50	26.50	26.00	26.00
977	NASDAQ	BSET	Wed, Apr 3, 1996	26.50	26.50	26.00	26.25
976	NASDAQ	BSET	Tue, Apr 2, 1996	26.00	26.50	26.00	26.38
975	NASDAQ	BSET	Mon, Apr 1, 1996	25.75	26.00	25.75	25.75
974	NASDAQ	BSET	Fri, Mar 29, 1996	25.75	26.00	25.50	26.00
973	NASDAQ	BSET	Thu, Mar 28, 1996	25.50	26.00	25.50	25.50
972	NASDAQ	BSET	Wed, Mar 27, 1996	25.50	25.75	25.50	25.75
971	NASDAQ	BSET	Tue, Mar 26, 1996	25.50	26.00	25.50	25.50
970	NASDAQ	BSET	Mon, Mar 25, 1996	25.50	26.00	25.50	25.75
969	NASDAQ	BSET	Fri, Mar 22, 1996	25.38	26.00	25.25	25.50
968	NASDAQ	BSET	Thu, Mar 21, 1996	25.75	25.75	25.25	25.25
967	NASDAQ	BSET	Wed, Mar 20, 1996	25.25	25.75	25.25	25.50
966	NASDAQ	BSET	Tue, Mar 19, 1996	25.25	25.38	25.25	25.38
965	NASDAQ	BSET	Mon, Mar 18, 1996	25.25	25.50	25.25	25.25
964	NASDAQ	BSET	Fri, Mar 15, 1996	25.25	25.75	25.25	25.25
963	NASDAQ	BSET	Thu, Mar 14, 1996	25.50	25.75	25.25	25.25
962	NASDAQ	BSET	Wed, Mar 13, 1996	25.25	25.63	25.25	25.50
961	NASDAQ	BSET	Tue, Mar 12, 1996	25.25	25.50	25.25	25.50
960	NASDAQ	BSET	Mon, Mar 11, 1996	25.38	25.75	25.38	25.56
959	NASDAQ	BSET	Fri, Mar 8, 1996	25.25	26.25	25.25	25.56
958	NASDAQ	BSET	Thu, Mar 7, 1996	26.00	26.38	25.25	26.00
957	NASDAQ	BSET	Wed, Mar 6, 1996	25.81	26.00	25.25	26.00
956	NASDAQ	BSET	Tue, Mar 5, 1996	25.50	25.75	25.25	25.50
955	NASDAQ	BSET	Mon, Mar 4, 1996	25.25	26.00	25.25	25.50
954	NASDAQ	BSET	Fri, Mar 1, 1996	25.25	25.75	25.25	25.25
953	NASDAQ	BSET	Thu, Feb 29, 1996	25.25	25.75	25.25	25.75
952	NASDAQ	BSET	Wed, Feb 28, 1996	25.25	25.63	25.25	25.50
951	NASDAQ	BSET	Tue, Feb 27, 1996	25.25	25.25	25.25	25.25
950	NASDAQ	BSET	Mon, Feb 26, 1996	25.25	25.75	25.25	25.25
949	NASDAQ	BSET	Fri, Feb 23, 1996	25.75	25.75	25.25	25.75
948	NASDAQ	BSET	Thu, Feb 22, 1996	26.00	26.00	25.25	25.50
947	NASDAQ	BSET	Wed, Feb 21, 1996	25.00	26.00	25.00	25.25
946	NASDAQ	BSET	Tue, Feb 20, 1996	25.00	25.50	25.00	25.38
945	NASDAQ	BSET	Fri, Feb 16, 1996	25.50	25.50	25.00	25.50
944	NASDAQ	BSET	Thu, Feb 15, 1996	25.00	25.50	25.00	25.38
943	NASDAQ	BSET	Wed, Feb 14, 1996	25.50	25.50	25.00	25.38
942	NASDAQ	BSET	Tue, Feb 13, 1996	24.50	25.50	24.25	25.50
941	NASDAQ	BSET	Mon, Feb 12, 1996	24.63	25.25	24.63	25.00
940	NASDAQ	BSET	Fri, Feb 9, 1996	24.75	25.25	24.75	25.25
939	NASDAQ	BSET	Thu, Feb 8, 1996	24.75	25.25	24.75	25.00
938	NASDAQ	BSET	Wed, Feb 7, 1996	24.75	25.25	24.75	24.88
937	NASDAQ	BSET	Tue, Feb 6, 1996	24.75	25.25	24.25	24.75
936	NASDAQ	BSET	Mon, Feb 5, 1996	25.00	25.00	24.25	24.81
935	NASDAQ	BSET	Fri, Feb 2, 1996	25.00	25.00	24.50	24.63
934	NASDAQ	BSET	Thu, Feb 1, 1996	24.50	25.00	24.50	25.00
933	NASDAQ	BSET	Wed, Jan 31, 1996	24.50	25.25	24.50	24.50
932	NASDAQ	BSET	Tue, Jan 30, 1996	23.75	25.00	23.75	24.88
931	NASDAQ	BSET	Mon, Jan 29, 1996	23.88	24.44	23.75	23.75
930	NASDAQ	BSET	Fri, Jan 26, 1996	24.75	24.75	23.75	24.25
929	NASDAQ	BSET	Thu, Jan 25, 1996	25.00	25.75	24.25	24.25
928	NASDAQ	BSET	Wed, Jan 24, 1996	25.25	25.75	24.75	25.25
927	NASDAQ	BSET	Tue, Jan 23, 1996	24.50	25.50	24.50	25.00
926	NASDAQ	BSET	Mon, Jan 22, 1996	24.63	25.00	24.50	24.50
925	NASDAQ	BSET	Fri, Jan 19, 1996	25.25	25.25	24.50	25.00
924	NASDAQ	BSET	Thu, Jan 18, 1996	25.25	25.25	24.50	24.88
923	NASDAQ	BSET	Wed, Jan 17, 1996	25.50	25.50	24.75	25.25
922	NASDAQ	BSET	Tue, Jan 16, 1996	25.00	25.25	25.00	25.00
921	NASDAQ	BSET	Mon, Jan 15, 1996	24.75	25.25	24.75	25.25
920	NASDAQ	BSET	Fri, Jan 12, 1996	25.00	25.50	24.75	25.50
919	NASDAQ	BSET	Thu, Jan 11, 1996	25.00	26.00	25.00	25.50
918	NASDAQ	BSET	Wed, Jan 10, 1996	23.63	26.25	23.25	25.00
917	NASDAQ	BSET	Tue, Jan 9, 1996	24.13	24.13	23.38	23.38
916	NASDAQ	BSET	Mon, Jan 8, 1996	23.38	24.00	23.38	23.50
915	NASDAQ	BSET	Fri, Jan 5, 1996	23.38	24.13	22.75	24.00
914	NASDAQ	BSET	Thu, Jan 4, 1996	23.00	23.50	23.00	23.19
913	NASDAQ	BSET	Wed, Jan 3, 1996	22.75	23.25	22.75	23.00
912	NASDAQ	BSET	Tue, Jan 2, 1996	22.75	23.50	22.75	23.50
911	NASDAQ	BSET	Fri, Dec 29, 1995	23.00	23.25	22.75	23.25
910	NASDAQ	BSET	Thu, Dec 28, 1995	23.00	23.31	23.00	23.06
909	NASDAQ	BSET	Wed, Dec 27, 1995	23.13	23.75	23.00	23.63
908	NASDAQ	BSET	Tue, Dec 26, 1995	24.50	24.50	23.50	23.75
907	NASDAQ	BSET	Fri, Dec 22, 1995	23.75	24.50	23.75	24.13
906	NASDAQ	BSET	Thu, Dec 21, 1995	23.50	24.38	23.38	24.00
905	NASDAQ	BSET	Wed, Dec 20, 1995	23.19	23.75	22.75	23.75
904	NASDAQ	BSET	Tue, Dec 19, 1995	22.75	23.13	22.69	23.13
903	NASDAQ	BSET	Mon, Dec 18, 1995	23.13	23.13	22.50	23.06
902	NASDAQ	BSET	Fri, Dec 15, 1995	23.25	23.25	22.63	22.63
901	NASDAQ	BSET	Thu, Dec 14, 1995	23.13	23.25	22.63	22.88
900	NASDAQ	BSET	Wed, Dec 13, 1995	22.50	23.13	22.25	22.75
899	NASDAQ	BSET	Tue, Dec 12, 1995	23.00	23.38	22.50	22.50
898	NASDAQ	BSET	Mon, Dec 11, 1995	23.00	23.50	23.00	23.25
897	NASDAQ	BSET	Fri, Dec 8, 1995	22.50	23.25	22.50	23.25
896	NASDAQ	BSET	Thu, Dec 7, 1995	23.25	23.25	22.50	23.00
895	NASDAQ	BSET	Wed, Dec 6, 1995	22.50	23.25	22.50	22.75
894	NASDAQ	BSET	Tue, Dec 5, 1995	22.50	23.00	22.50	22.88
893	NASDAQ	BSET	Mon, Dec 4, 1995	22.38	23.00	22.38	22.75
892	NASDAQ	BSET	Fri, Dec 1, 1995	22.38	23.00	22.25	22.38
891	NASDAQ	BSET	Thu, Nov 30, 1995	23.00	23.50	22.25	22.50
890	NASDAQ	BSET	Wed, Nov 29, 1995	23.38	23.50	23.00	23.50
889	NASDAQ	BSET	Tue, Nov 28, 1995	23.25	23.75	23.00	23.00
888	NASDAQ	BSET	Mon, Nov 27, 1995	23.25	23.75	23.25	23.75
887	NASDAQ	BSET	Fri, Nov 24, 1995	23.25	23.25	22.75	23.13
886	NASDAQ	BSET	Wed, Nov 22, 1995	21.56	23.00	21.50	22.75
885	NASDAQ	BSET	Tue, Nov 21, 1995	21.75	21.75	21.25	21.69
884	NASDAQ	BSET	Mon, Nov 20, 1995	21.75	22.25	21.00	21.38
883	NASDAQ	BSET	Fri, Nov 17, 1995	22.13	22.25	21.75	22.00
882	NASDAQ	BSET	Thu, Nov 16, 1995	22.88	22.88	22.38	22.38
881	NASDAQ	BSET	Wed, Nov 15, 1995	22.50	22.88	22.25	22.81
880	NASDAQ	BSET	Tue, Nov 14, 1995	23.25	24.00	22.75	22.88
879	NASDAQ	BSET	Mon, Nov 13, 1995	24.00	24.00	23.25	23.25
878	NASDAQ	BSET	Fri, Nov 10, 1995	23.63	23.63	23.25	23.50
877	NASDAQ	BSET	Thu, Nov 9, 1995	23.50	24.00	23.50	23.63
876	NASDAQ	BSET	Wed, Nov 8, 1995	23.63	23.75	23.25	23.69
875	NASDAQ	BSET	Tue, Nov 7, 1995	22.75	23.81	22.75	23.55
874	NASDAQ	BSET	Mon, Nov 6, 1995	23.00	23.25	22.50	22.95
873	NASDAQ	BSET	Fri, Nov 3, 1995	22.00	22.75	22.00	22.75
872	NASDAQ	BSET	Thu, Nov 2, 1995	22.00	22.25	21.75	22.00
871	NASDAQ	BSET	Wed, Nov 1, 1995	21.25	22.25	20.88	22.00
870	NASDAQ	BSET	Tue, Oct 31, 1995	22.00	23.25	20.13	20.13
869	NASDAQ	BSET	Mon, Oct 30, 1995	22.25	22.25	21.50	22.00
868	NASDAQ	BSET	Fri, Oct 27, 1995	23.25	23.25	21.88	21.88
867	NASDAQ	BSET	Thu, Oct 26, 1995	24.50	24.50	22.50	22.88
866	NASDAQ	BSET	Wed, Oct 25, 1995	25.50	25.50	23.88	24.50
865	NASDAQ	BSET	Tue, Oct 24, 1995	25.50	25.50	24.75	25.50
864	NASDAQ	BSET	Mon, Oct 23, 1995	24.75	25.50	24.75	25.50
863	NASDAQ	BSET	Fri, Oct 20, 1995	24.75	25.50	24.75	25.50
862	NASDAQ	BSET	Thu, Oct 19, 1995	25.00	25.75	24.75	25.50
861	NASDAQ	BSET	Wed, Oct 18, 1995	25.00	25.69	25.00	25.00
860	NASDAQ	BSET	Tue, Oct 17, 1995	25.00	25.75	25.00	25.13
859	NASDAQ	BSET	Mon, Oct 16, 1995	25.75	25.75	25.00	25.44
858	NASDAQ	BSET	Fri, Oct 13, 1995	25.00	25.75	25.00	25.38
857	NASDAQ	BSET	Thu, Oct 12, 1995	25.75	25.75	25.00	25.75
856	NASDAQ	BSET	Wed, Oct 11, 1995	25.75	25.75	25.00	25.25
855	NASDAQ	BSET	Tue, Oct 10, 1995	25.00	25.50	24.88	25.50
854	NASDAQ	BSET	Mon, Oct 9, 1995	25.50	25.75	25.25	25.38
853	NASDAQ	BSET	Fri, Oct 6, 1995	26.39	27.00	25.50	25.50
852	NASDAQ	BSET	Thu, Oct 5, 1995	25.13	25.75	25.13	25.44
851	NASDAQ	BSET	Wed, Oct 4, 1995	25.25	25.50	24.88	25.22
850	NASDAQ	BSET	Tue, Oct 3, 1995	24.75	25.25	24.75	25.25
849	NASDAQ	BSET	Mon, Oct 2, 1995	25.13	25.13	24.75	24.75
848	NASDAQ	BSET	Fri, Sep 29, 1995	25.50	25.50	25.00	25.13
847	NASDAQ	BSET	Thu, Sep 28, 1995	25.25	25.50	25.13	25.50
846	NASDAQ	BSET	Wed, Sep 27, 1995	25.25	25.50	24.75	25.25
845	NASDAQ	BSET	Tue, Sep 26, 1995	25.00	25.75	25.00	25.25
844	NASDAQ	BSET	Mon, Sep 25, 1995	25.13	25.75	25.13	25.75
843	NASDAQ	BSET	Fri, Sep 22, 1995	25.25	25.75	24.75	25.25
842	NASDAQ	BSET	Thu, Sep 21, 1995	25.25	25.50	25.25	25.25
841	NASDAQ	BSET	Wed, Sep 20, 1995	25.50	25.50	25.25	25.38
840	NASDAQ	BSET	Tue, Sep 19, 1995	25.50	25.50	25.00	25.25
839	NASDAQ	BSET	Mon, Sep 18, 1995	25.69	25.75	25.00	25.00
838	NASDAQ	BSET	Fri, Sep 15, 1995	25.75	26.00	25.25	25.75
837	NASDAQ	BSET	Thu, Sep 14, 1995	25.50	25.50	25.13	25.50
836	NASDAQ	BSET	Wed, Sep 13, 1995	25.50	25.50	25.00	25.50
835	NASDAQ	BSET	Tue, Sep 12, 1995	24.75	25.50	24.75	25.50
834	NASDAQ	BSET	Mon, Sep 11, 1995	25.25	25.63	25.00	25.00
833	NASDAQ	BSET	Fri, Sep 8, 1995	25.75	25.75	25.25	25.44
832	NASDAQ	BSET	Thu, Sep 7, 1995	25.25	25.75	25.25	25.75
831	NASDAQ	BSET	Wed, Sep 6, 1995	25.13	25.75	25.00	25.63
830	NASDAQ	BSET	Tue, Sep 5, 1995	24.75	25.13	24.75	24.75
829	NASDAQ	BSET	Fri, Sep 1, 1995	24.75	25.13	24.75	25.00
828	NASDAQ	BSET	Thu, Aug 31, 1995	25.50	25.50	24.75	24.75
827	NASDAQ	BSET	Wed, Aug 30, 1995	24.63	25.25	24.63	25.13
826	NASDAQ	BSET	Tue, Aug 29, 1995	24.75	25.25	24.50	24.94
825	NASDAQ	BSET	Mon, Aug 28, 1995	25.25	25.25	24.75	25.00
824	NASDAQ	BSET	Fri, Aug 25, 1995	24.75	25.25	24.38	24.63
823	NASDAQ	BSET	Thu, Aug 24, 1995	24.38	24.75	24.38	24.50
822	NASDAQ	BSET	Wed, Aug 23, 1995	24.75	25.00	24.38	24.50
821	NASDAQ	BSET	Tue, Aug 22, 1995	24.75	25.00	24.75	25.00
820	NASDAQ	BSET	Mon, Aug 21, 1995	25.00	26.00	24.50	25.19
819	NASDAQ	BSET	Fri, Aug 18, 1995	25.75	25.75	24.50	24.75
818	NASDAQ	BSET	Thu, Aug 17, 1995	25.75	25.75	25.25	25.75
817	NASDAQ	BSET	Wed, Aug 16, 1995	24.63	26.00	24.63	25.25
816	NASDAQ	BSET	Tue, Aug 15, 1995	25.00	25.00	24.50	24.75
815	NASDAQ	BSET	Mon, Aug 14, 1995	25.50	25.50	24.75	25.09
814	NASDAQ	BSET	Fri, Aug 11, 1995	25.06	25.25	24.00	24.38
813	NASDAQ	BSET	Thu, Aug 10, 1995	25.38	25.75	25.00	25.25
812	NASDAQ	BSET	Wed, Aug 9, 1995	25.25	25.75	25.25	25.50
811	NASDAQ	BSET	Tue, Aug 8, 1995	25.25	25.75	25.25	25.50
810	NASDAQ	BSET	Mon, Aug 7, 1995	24.75	25.25	24.38	25.00
809	NASDAQ	BSET	Fri, Aug 4, 1995	24.50	24.75	24.00	24.75
808	NASDAQ	BSET	Thu, Aug 3, 1995	24.75	24.75	24.00	24.00
807	NASDAQ	BSET	Wed, Aug 2, 1995	25.00	25.00	24.50	24.88
806	NASDAQ	BSET	Tue, Aug 1, 1995	24.75	25.25	24.50	24.50
805	NASDAQ	BSET	Mon, Jul 31, 1995	24.25	25.00	24.25	25.00
804	NASDAQ	BSET	Fri, Jul 28, 1995	24.75	24.75	24.25	24.75
803	NASDAQ	BSET	Thu, Jul 27, 1995	24.25	24.75	24.25	24.25
802	NASDAQ	BSET	Wed, Jul 26, 1995	24.75	24.75	24.25	24.25
801	NASDAQ	BSET	Tue, Jul 25, 1995	24.25	24.75	24.25	24.25
800	NASDAQ	BSET	Mon, Jul 24, 1995	24.75	25.00	24.25	24.75
799	NASDAQ	BSET	Fri, Jul 21, 1995	25.50	26.00	24.75	25.00
798	NASDAQ	BSET	Thu, Jul 20, 1995	25.75	26.19	25.38	26.00
797	NASDAQ	BSET	Wed, Jul 19, 1995	26.38	26.88	26.00	26.19
796	NASDAQ	BSET	Tue, Jul 18, 1995	26.38	26.75	26.38	26.38
795	NASDAQ	BSET	Mon, Jul 17, 1995	26.75	26.75	26.38	26.75
794	NASDAQ	BSET	Fri, Jul 14, 1995	26.38	26.75	26.38	26.75
793	NASDAQ	BSET	Thu, Jul 13, 1995	26.38	26.75	26.25	26.38
792	NASDAQ	BSET	Wed, Jul 12, 1995	26.38	26.75	26.25	26.44
791	NASDAQ	BSET	Tue, Jul 11, 1995	26.38	26.75	26.38	26.38
790	NASDAQ	BSET	Mon, Jul 10, 1995	27.50	27.50	26.38	26.38
789	NASDAQ	BSET	Fri, Jul 7, 1995	27.50	27.50	27.00	27.50
788	NASDAQ	BSET	Thu, Jul 6, 1995	26.75	27.25	26.50	27.25
787	NASDAQ	BSET	Wed, Jul 5, 1995	27.75	28.19	27.50	27.50
786	NASDAQ	BSET	Mon, Jul 3, 1995	27.50	28.25	27.50	27.50
785	NASDAQ	BSET	Fri, Jun 30, 1995	28.50	28.50	27.50	28.00
784	NASDAQ	BSET	Thu, Jun 29, 1995	28.00	28.50	27.75	27.75
783	NASDAQ	BSET	Wed, Jun 28, 1995	28.25	28.50	28.00	28.00
782	NASDAQ	BSET	Tue, Jun 27, 1995	28.00	28.50	28.00	28.25
781	NASDAQ	BSET	Mon, Jun 26, 1995	28.50	29.25	28.25	28.25
780	NASDAQ	BSET	Fri, Jun 23, 1995	29.00	29.00	28.50	28.63
779	NASDAQ	BSET	Thu, Jun 22, 1995	28.50	29.25	28.50	29.25
778	NASDAQ	BSET	Wed, Jun 21, 1995	28.75	29.25	28.75	28.75
777	NASDAQ	BSET	Tue, Jun 20, 1995	28.75	29.25	28.75	29.25
776	NASDAQ	BSET	Mon, Jun 19, 1995	28.25	29.25	28.00	29.25
775	NASDAQ	BSET	Fri, Jun 16, 1995	28.00	28.25	27.75	28.25
774	NASDAQ	BSET	Thu, Jun 15, 1995	27.00	28.25	27.00	28.00
773	NASDAQ	BSET	Wed, Jun 14, 1995	27.50	27.50	27.00	27.50
772	NASDAQ	BSET	Tue, Jun 13, 1995	27.00	27.50	27.00	27.50
771	NASDAQ	BSET	Mon, Jun 12, 1995	27.50	27.75	27.00	27.50
770	NASDAQ	BSET	Fri, Jun 9, 1995	27.75	28.25	27.50	27.50
769	NASDAQ	BSET	Thu, Jun 8, 1995	27.75	28.25	27.75	28.25
768	NASDAQ	BSET	Wed, Jun 7, 1995	28.25	28.25	27.75	27.75
767	NASDAQ	BSET	Tue, Jun 6, 1995	28.00	28.25	27.75	28.00
766	NASDAQ	BSET	Mon, Jun 5, 1995	27.75	28.25	27.50	27.81
765	NASDAQ	BSET	Fri, Jun 2, 1995	27.50	27.75	27.25	27.56
764	NASDAQ	BSET	Thu, Jun 1, 1995	27.25	27.50	26.75	27.50
763	NASDAQ	BSET	Wed, May 31, 1995	26.75	27.00	26.25	27.00
762	NASDAQ	BSET	Tue, May 30, 1995	26.25	27.00	26.25	26.50
761	NASDAQ	BSET	Fri, May 26, 1995	27.00	27.00	26.50	26.63
760	NASDAQ	BSET	Thu, May 25, 1995	27.00	27.25	26.50	26.50
759	NASDAQ	BSET	Wed, May 24, 1995	27.25	27.75	27.00	27.75
758	NASDAQ	BSET	Tue, May 23, 1995	27.25	27.75	27.25	27.50
757	NASDAQ	BSET	Mon, May 22, 1995	27.00	27.50	27.00	27.50
756	NASDAQ	BSET	Fri, May 19, 1995	27.00	27.50	27.00	27.00
755	NASDAQ	BSET	Thu, May 18, 1995	28.75	28.75	27.75	28.00
754	NASDAQ	BSET	Wed, May 17, 1995	29.25	29.25	28.50	29.25
753	NASDAQ	BSET	Tue, May 16, 1995	29.25	29.25	28.50	29.25
752	NASDAQ	BSET	Mon, May 15, 1995	28.50	29.25	28.50	29.25
751	NASDAQ	BSET	Fri, May 12, 1995	28.50	29.25	28.50	29.25
750	NASDAQ	BSET	Thu, May 11, 1995	29.25	29.25	28.50	29.25
749	NASDAQ	BSET	Wed, May 10, 1995	28.50	29.25	28.25	29.25
748	NASDAQ	BSET	Tue, May 9, 1995	27.38	28.50	27.38	28.25
747	NASDAQ	BSET	Mon, May 8, 1995	27.75	27.75	27.25	27.50
746	NASDAQ	BSET	Fri, May 5, 1995	27.75	27.75	27.25	27.50
745	NASDAQ	BSET	Thu, May 4, 1995	27.25	28.00	26.75	27.38
744	NASDAQ	BSET	Wed, May 3, 1995	26.38	27.25	26.38	27.25
743	NASDAQ	BSET	Tue, May 2, 1995	26.38	26.63	26.38	26.56
742	NASDAQ	BSET	Mon, May 1, 1995	26.75	26.88	26.38	26.50
741	NASDAQ	BSET	Fri, Apr 28, 1995	25.94	26.75	25.88	26.75
740	NASDAQ	BSET	Thu, Apr 27, 1995	25.88	26.25	25.88	25.88
739	NASDAQ	BSET	Wed, Apr 26, 1995	26.13	26.13	25.88	26.13
738	NASDAQ	BSET	Tue, Apr 25, 1995	26.13	26.13	25.88	25.88
737	NASDAQ	BSET	Mon, Apr 24, 1995	26.13	26.13	25.88	25.88
736	NASDAQ	BSET	Fri, Apr 21, 1995	26.00	26.13	25.88	25.88
735	NASDAQ	BSET	Thu, Apr 20, 1995	25.88	26.50	25.88	25.88
734	NASDAQ	BSET	Wed, Apr 19, 1995	26.00	26.50	25.88	26.38
733	NASDAQ	BSET	Tue, Apr 18, 1995	26.00	26.50	26.00	26.38
732	NASDAQ	BSET	Mon, Apr 17, 1995	26.38	26.38	26.00	26.00
731	NASDAQ	BSET	Thu, Apr 13, 1995	26.00	26.38	26.00	26.00
730	NASDAQ	BSET	Wed, Apr 12, 1995	26.00	26.38	26.00	26.38
729	NASDAQ	BSET	Tue, Apr 11, 1995	26.50	26.50	26.00	26.38
728	NASDAQ	BSET	Mon, Apr 10, 1995	25.75	26.50	25.50	26.25
727	NASDAQ	BSET	Fri, Apr 7, 1995	26.50	26.50	25.75	26.25
726	NASDAQ	BSET	Thu, Apr 6, 1995	26.50	26.50	25.75	26.50
725	NASDAQ	BSET	Wed, Apr 5, 1995	25.75	26.50	25.75	26.50
724	NASDAQ	BSET	Tue, Apr 4, 1995	26.50	26.50	26.00	26.50
723	NASDAQ	BSET	Mon, Apr 3, 1995	26.50	26.50	25.75	26.50
722	NASDAQ	BSET	Fri, Mar 31, 1995	26.00	26.50	25.50	26.25
721	NASDAQ	BSET	Thu, Mar 30, 1995	25.50	26.13	25.50	25.88
720	NASDAQ	BSET	Wed, Mar 29, 1995	25.75	26.00	25.50	25.50
719	NASDAQ	BSET	Tue, Mar 28, 1995	26.25	26.25	25.50	26.00
718	NASDAQ	BSET	Mon, Mar 27, 1995	25.75	26.25	25.75	26.25
717	NASDAQ	BSET	Fri, Mar 24, 1995	26.44	26.44	25.50	26.00
716	NASDAQ	BSET	Thu, Mar 23, 1995	26.00	26.50	26.00	26.00
715	NASDAQ	BSET	Wed, Mar 22, 1995	26.75	26.75	25.50	26.13
714	NASDAQ	BSET	Tue, Mar 21, 1995	27.25	27.25	26.75	26.81
713	NASDAQ	BSET	Mon, Mar 20, 1995	26.63	27.25	26.50	27.00
712	NASDAQ	BSET	Fri, Mar 17, 1995	27.13	27.25	26.75	26.75
711	NASDAQ	BSET	Thu, Mar 16, 1995	26.75	26.75	26.50	26.75
710	NASDAQ	BSET	Wed, Mar 15, 1995	26.75	26.75	26.25	26.25
709	NASDAQ	BSET	Tue, Mar 14, 1995	26.75	26.75	26.25	26.25
708	NASDAQ	BSET	Mon, Mar 13, 1995	27.25	27.25	26.50	26.75
707	NASDAQ	BSET	Fri, Mar 10, 1995	27.88	27.88	26.75	27.00
706	NASDAQ	BSET	Thu, Mar 9, 1995	27.50	28.00	27.38	27.38
705	NASDAQ	BSET	Wed, Mar 8, 1995	27.25	27.75	26.75	27.38
704	NASDAQ	BSET	Tue, Mar 7, 1995	27.50	27.50	26.75	27.00
703	NASDAQ	BSET	Mon, Mar 6, 1995	27.00	27.25	26.50	26.88
702	NASDAQ	BSET	Fri, Mar 3, 1995	27.00	27.50	26.50	26.50
701	NASDAQ	BSET	Thu, Mar 2, 1995	27.75	27.75	27.00	27.00
700	NASDAQ	BSET	Wed, Mar 1, 1995	27.00	27.75	27.00	27.75
699	NASDAQ	BSET	Tue, Feb 28, 1995	27.00	27.75	27.00	27.75
698	NASDAQ	BSET	Mon, Feb 27, 1995	28.00	28.00	27.25	27.25
697	NASDAQ	BSET	Fri, Feb 24, 1995	29.00	29.00	28.00	28.25
696	NASDAQ	BSET	Thu, Feb 23, 1995	28.25	29.00	28.25	28.50
695	NASDAQ	BSET	Wed, Feb 22, 1995	28.75	28.75	28.25	28.25
694	NASDAQ	BSET	Tue, Feb 21, 1995	28.25	28.25	28.00	28.25
693	NASDAQ	BSET	Fri, Feb 17, 1995	27.75	28.25	27.75	28.25
692	NASDAQ	BSET	Thu, Feb 16, 1995	28.50	28.50	27.75	28.25
691	NASDAQ	BSET	Wed, Feb 15, 1995	29.25	29.75	28.00	28.00
690	NASDAQ	BSET	Tue, Feb 14, 1995	30.00	30.00	29.50	29.75
689	NASDAQ	BSET	Mon, Feb 13, 1995	30.00	30.00	29.50	29.75
688	NASDAQ	BSET	Fri, Feb 10, 1995	30.00	30.00	29.50	30.00
687	NASDAQ	BSET	Thu, Feb 9, 1995	30.00	30.00	29.50	29.50
686	NASDAQ	BSET	Wed, Feb 8, 1995	29.50	30.00	29.50	30.00
685	NASDAQ	BSET	Tue, Feb 7, 1995	29.75	30.00	29.50	29.50
684	NASDAQ	BSET	Mon, Feb 6, 1995	29.69	29.75	29.25	29.75
683	NASDAQ	BSET	Fri, Feb 3, 1995	29.69	29.75	29.25	29.25
682	NASDAQ	BSET	Thu, Feb 2, 1995	29.13	29.75	29.00	29.25
681	NASDAQ	BSET	Wed, Feb 1, 1995	29.50	30.25	29.00	29.50
680	NASDAQ	BSET	Tue, Jan 31, 1995	30.00	30.00	29.50	30.00
679	NASDAQ	BSET	Mon, Jan 30, 1995	29.50	30.00	29.50	29.50
678	NASDAQ	BSET	Fri, Jan 27, 1995	30.00	30.00	29.50	29.50
677	NASDAQ	BSET	Thu, Jan 26, 1995	29.50	30.00	29.50	30.00
676	NASDAQ	BSET	Wed, Jan 25, 1995	29.75	30.00	29.50	29.50
675	NASDAQ	BSET	Tue, Jan 24, 1995	29.00	30.00	28.50	30.00
674	NASDAQ	BSET	Mon, Jan 23, 1995	28.75	29.00	28.50	28.50
673	NASDAQ	BSET	Fri, Jan 20, 1995	29.75	30.25	29.00	29.13
672	NASDAQ	BSET	Thu, Jan 19, 1995	29.75	30.25	29.75	29.81
671	NASDAQ	BSET	Wed, Jan 18, 1995	29.75	30.25	29.75	29.75
670	NASDAQ	BSET	Tue, Jan 17, 1995	29.25	30.25	29.25	29.75
669	NASDAQ	BSET	Mon, Jan 16, 1995	28.75	29.75	28.75	29.50
668	NASDAQ	BSET	Fri, Jan 13, 1995	29.25	29.25	29.13	29.25
667	NASDAQ	BSET	Thu, Jan 12, 1995	28.50	29.25	28.00	29.25
666	NASDAQ	BSET	Wed, Jan 11, 1995	29.00	29.13	28.13	28.75
665	NASDAQ	BSET	Tue, Jan 10, 1995	29.50	29.75	29.00	29.00
664	NASDAQ	BSET	Mon, Jan 9, 1995	29.75	30.25	29.25	29.25
663	NASDAQ	BSET	Fri, Jan 6, 1995	30.00	30.25	29.75	30.25
662	NASDAQ	BSET	Thu, Jan 5, 1995	29.75	30.25	29.75	30.00
661	NASDAQ	BSET	Wed, Jan 4, 1995	28.75	29.50	28.75	29.25
660	NASDAQ	BSET	Tue, Jan 3, 1995	28.75	29.25	28.25	29.25
659	NASDAQ	BSET	Fri, Dec 30, 1994	28.50	29.00	28.25	28.50
658	NASDAQ	BSET	Thu, Dec 29, 1994	28.50	28.94	28.50	28.50
657	NASDAQ	BSET	Wed, Dec 28, 1994	28.50	29.50	28.00	29.00
656	NASDAQ	BSET	Tue, Dec 27, 1994	28.00	28.50	27.88	28.50
655	NASDAQ	BSET	Fri, Dec 23, 1994	28.25	28.69	28.25	28.50
654	NASDAQ	BSET	Thu, Dec 22, 1994	28.25	28.75	28.25	28.75
653	NASDAQ	BSET	Wed, Dec 21, 1994	28.75	28.75	28.25	28.75
652	NASDAQ	BSET	Tue, Dec 20, 1994	28.75	28.75	28.00	28.52
651	NASDAQ	BSET	Mon, Dec 19, 1994	28.75	29.25	28.06	28.69
650	NASDAQ	BSET	Fri, Dec 16, 1994	29.00	29.50	28.75	28.75
649	NASDAQ	BSET	Thu, Dec 15, 1994	29.50	29.50	29.00	29.00
648	NASDAQ	BSET	Wed, Dec 14, 1994	29.75	29.75	29.00	29.50
647	NASDAQ	BSET	Tue, Dec 13, 1994	29.69	29.75	29.25	29.31
646	NASDAQ	BSET	Mon, Dec 12, 1994	28.75	29.50	28.75	29.19
645	NASDAQ	BSET	Fri, Dec 9, 1994	29.25	29.25	28.75	28.75
644	NASDAQ	BSET	Thu, Dec 8, 1994	29.25	29.25	28.75	29.13
643	NASDAQ	BSET	Wed, Dec 7, 1994	29.50	29.50	28.75	28.75
642	NASDAQ	BSET	Tue, Dec 6, 1994	29.25	29.50	28.75	29.50
641	NASDAQ	BSET	Mon, Dec 5, 1994	28.75	29.25	28.25	28.75
640	NASDAQ	BSET	Fri, Dec 2, 1994	29.00	29.00	28.25	28.25
639	NASDAQ	BSET	Thu, Dec 1, 1994	29.00	29.00	28.50	28.50
638	NASDAQ	BSET	Wed, Nov 30, 1994	29.00	29.00	28.50	28.50
637	NASDAQ	BSET	Tue, Nov 29, 1994	29.00	29.00	28.50	29.00
636	NASDAQ	BSET	Mon, Nov 28, 1994	28.50	29.00	28.50	28.75
635	NASDAQ	BSET	Fri, Nov 25, 1994	28.75	29.00	28.25	28.50
634	NASDAQ	BSET	Wed, Nov 23, 1994	28.50	28.50	28.00	28.44
633	NASDAQ	BSET	Tue, Nov 22, 1994	28.75	28.75	28.25	28.25
632	NASDAQ	BSET	Mon, Nov 21, 1994	29.00	29.00	28.50	28.75
631	NASDAQ	BSET	Fri, Nov 18, 1994	28.50	29.00	28.50	29.00
630	NASDAQ	BSET	Thu, Nov 17, 1994	30.00	30.00	28.75	29.00
629	NASDAQ	BSET	Wed, Nov 16, 1994	30.25	30.25	29.50	29.50
628	NASDAQ	BSET	Tue, Nov 15, 1994	30.25	30.25	29.75	30.25
627	NASDAQ	BSET	Mon, Nov 14, 1994	29.75	30.25	29.75	29.75
626	NASDAQ	BSET	Fri, Nov 11, 1994	30.25	30.25	29.75	30.25
625	NASDAQ	BSET	Thu, Nov 10, 1994	30.25	30.25	29.75	29.75
624	NASDAQ	BSET	Wed, Nov 9, 1994	30.75	30.75	30.00	30.25
623	NASDAQ	BSET	Tue, Nov 8, 1994	29.25	30.00	28.50	29.75
622	NASDAQ	BSET	Mon, Nov 7, 1994	27.50	29.25	27.25	29.25
621	NASDAQ	BSET	Fri, Nov 4, 1994	27.06	27.38	27.00	27.00
620	NASDAQ	BSET	Thu, Nov 3, 1994	27.00	27.50	27.00	27.00
619	NASDAQ	BSET	Wed, Nov 2, 1994	26.81	27.50	26.75	27.25
618	NASDAQ	BSET	Tue, Nov 1, 1994	27.25	27.25	26.75	26.75
617	NASDAQ	BSET	Mon, Oct 31, 1994	27.25	27.25	26.75	27.25
616	NASDAQ	BSET	Fri, Oct 28, 1994	26.75	27.25	26.75	27.06
615	NASDAQ	BSET	Thu, Oct 27, 1994	26.75	27.25	26.75	26.75
614	NASDAQ	BSET	Wed, Oct 26, 1994	27.25	27.25	26.75	26.88
613	NASDAQ	BSET	Tue, Oct 25, 1994	26.75	27.25	26.75	26.94
612	NASDAQ	BSET	Mon, Oct 24, 1994	27.00	27.09	26.75	26.75
611	NASDAQ	BSET	Fri, Oct 21, 1994	26.75	27.50	26.75	26.75
610	NASDAQ	BSET	Thu, Oct 20, 1994	26.75	27.25	26.75	26.75
609	NASDAQ	BSET	Wed, Oct 19, 1994	26.75	27.25	26.75	27.25
608	NASDAQ	BSET	Tue, Oct 18, 1994	26.75	27.25	26.50	27.25
607	NASDAQ	BSET	Mon, Oct 17, 1994	26.50	27.00	26.50	26.50
606	NASDAQ	BSET	Fri, Oct 14, 1994	27.00	27.00	26.50	26.88
605	NASDAQ	BSET	Thu, Oct 13, 1994	26.94	27.00	26.50	26.69
604	NASDAQ	BSET	Wed, Oct 12, 1994	26.50	27.00	26.50	26.63
603	NASDAQ	BSET	Tue, Oct 11, 1994	26.50	27.00	26.50	26.50
602	NASDAQ	BSET	Mon, Oct 10, 1994	26.25	27.00	26.06	26.75
601	NASDAQ	BSET	Fri, Oct 7, 1994	26.25	26.75	26.25	26.50
600	NASDAQ	BSET	Thu, Oct 6, 1994	26.25	26.38	26.00	26.31
599	NASDAQ	BSET	Wed, Oct 5, 1994	26.00	26.25	26.00	26.19
598	NASDAQ	BSET	Tue, Oct 4, 1994	26.13	26.25	26.00	26.19
597	NASDAQ	BSET	Mon, Oct 3, 1994	26.00	26.25	26.00	26.06
596	NASDAQ	BSET	Fri, Sep 30, 1994	26.50	26.75	26.00	26.13
595	NASDAQ	BSET	Thu, Sep 29, 1994	26.25	26.63	26.25	26.50
594	NASDAQ	BSET	Wed, Sep 28, 1994	26.25	26.75	26.25	26.75
593	NASDAQ	BSET	Tue, Sep 27, 1994	26.75	26.75	26.25	26.25
592	NASDAQ	BSET	Mon, Sep 26, 1994	26.25	26.75	26.25	26.75
591	NASDAQ	BSET	Fri, Sep 23, 1994	27.63	28.00	26.25	26.44
590	NASDAQ	BSET	Thu, Sep 22, 1994	27.63	27.75	27.50	27.50
589	NASDAQ	BSET	Wed, Sep 21, 1994	27.75	28.00	27.50	27.50
588	NASDAQ	BSET	Tue, Sep 20, 1994	27.75	28.00	27.75	27.88
587	NASDAQ	BSET	Mon, Sep 19, 1994	28.25	28.44	27.75	28.00
586	NASDAQ	BSET	Fri, Sep 16, 1994	28.50	28.50	28.00	28.00
585	NASDAQ	BSET	Thu, Sep 15, 1994	28.63	28.63	28.25	28.50
584	NASDAQ	BSET	Wed, Sep 14, 1994	28.63	28.75	28.50	28.61
583	NASDAQ	BSET	Tue, Sep 13, 1994	29.00	29.00	28.50	28.75
582	NASDAQ	BSET	Mon, Sep 12, 1994	28.56	28.75	28.50	28.75
581	NASDAQ	BSET	Fri, Sep 9, 1994	28.50	29.00	28.50	28.69
580	NASDAQ	BSET	Thu, Sep 8, 1994	28.50	28.63	28.50	28.63
579	NASDAQ	BSET	Wed, Sep 7, 1994	28.88	29.00	28.50	28.50
578	NASDAQ	BSET	Tue, Sep 6, 1994	29.00	29.25	28.75	28.88
577	NASDAQ	BSET	Fri, Sep 2, 1994	28.75	28.94	28.75	28.75
576	NASDAQ	BSET	Thu, Sep 1, 1994	28.94	29.25	28.75	29.00
575	NASDAQ	BSET	Wed, Aug 31, 1994	28.75	29.25	28.75	29.25
574	NASDAQ	BSET	Tue, Aug 30, 1994	28.75	29.25	28.75	28.94
573	NASDAQ	BSET	Mon, Aug 29, 1994	29.13	29.25	28.75	29.25
572	NASDAQ	BSET	Fri, Aug 26, 1994	29.25	29.25	28.75	29.25
571	NASDAQ	BSET	Thu, Aug 25, 1994	29.25	29.25	28.50	29.25
570	NASDAQ	BSET	Wed, Aug 24, 1994	28.50	29.25	28.50	28.81
569	NASDAQ	BSET	Tue, Aug 23, 1994	29.75	29.75	28.50	28.50
568	NASDAQ	BSET	Mon, Aug 22, 1994	29.06	29.13	29.00	29.00
567	NASDAQ	BSET	Fri, Aug 19, 1994	29.00	29.75	29.00	29.00
566	NASDAQ	BSET	Thu, Aug 18, 1994	29.00	29.75	29.00	29.63
565	NASDAQ	BSET	Wed, Aug 17, 1994	29.00	29.75	29.00	29.13
564	NASDAQ	BSET	Tue, Aug 16, 1994	29.50	29.75	29.00	29.45
563	NASDAQ	BSET	Mon, Aug 15, 1994	29.75	29.75	29.25	29.50
562	NASDAQ	BSET	Fri, Aug 12, 1994	29.25	29.75	29.25	29.45
561	NASDAQ	BSET	Thu, Aug 11, 1994	29.75	29.75	29.25	29.50
560	NASDAQ	BSET	Wed, Aug 10, 1994	29.25	29.38	29.25	29.25
559	NASDAQ	BSET	Tue, Aug 9, 1994	29.25	29.75	29.25	29.44
558	NASDAQ	BSET	Mon, Aug 8, 1994	29.25	29.75	29.25	29.25
557	NASDAQ	BSET	Fri, Aug 5, 1994	29.25	29.75	29.25	29.75
556	NASDAQ	BSET	Thu, Aug 4, 1994	29.25	29.50	29.25	29.50
555	NASDAQ	BSET	Wed, Aug 3, 1994	29.25	29.75	29.25	29.75
554	NASDAQ	BSET	Tue, Aug 2, 1994	29.50	29.75	29.25	29.25
553	NASDAQ	BSET	Mon, Aug 1, 1994	29.75	30.00	29.50	29.50
552	NASDAQ	BSET	Fri, Jul 29, 1994	29.25	30.00	29.00	29.50
551	NASDAQ	BSET	Thu, Jul 28, 1994	28.75	29.25	28.75	29.25
550	NASDAQ	BSET	Wed, Jul 27, 1994	28.75	29.00	28.75	28.88
549	NASDAQ	BSET	Tue, Jul 26, 1994	28.50	29.25	28.50	29.00
548	NASDAQ	BSET	Mon, Jul 25, 1994	29.50	29.50	28.63	29.00
547	NASDAQ	BSET	Fri, Jul 22, 1994	29.25	29.50	29.00	29.50
546	NASDAQ	BSET	Thu, Jul 21, 1994	28.75	29.25	28.75	29.25
545	NASDAQ	BSET	Wed, Jul 20, 1994	29.00	29.13	28.75	29.00
544	NASDAQ	BSET	Tue, Jul 19, 1994	28.25	29.00	28.00	28.75
543	NASDAQ	BSET	Mon, Jul 18, 1994	28.44	28.50	28.00	28.50
542	NASDAQ	BSET	Fri, Jul 15, 1994	28.00	28.50	28.00	28.13
541	NASDAQ	BSET	Thu, Jul 14, 1994	28.00	28.50	28.00	28.00
540	NASDAQ	BSET	Wed, Jul 13, 1994	28.13	28.50	28.00	28.19
539	NASDAQ	BSET	Tue, Jul 12, 1994	28.00	28.50	28.00	28.19
538	NASDAQ	BSET	Mon, Jul 11, 1994	28.00	28.50	28.00	28.13
537	NASDAQ	BSET	Fri, Jul 8, 1994	28.13	28.50	28.00	28.19
536	NASDAQ	BSET	Thu, Jul 7, 1994	28.00	28.50	28.00	28.00
535	NASDAQ	BSET	Wed, Jul 6, 1994	28.00	28.50	28.00	28.00
534	NASDAQ	BSET	Tue, Jul 5, 1994	28.00	28.50	28.00	28.00
533	NASDAQ	BSET	Fri, Jul 1, 1994	28.50	28.50	28.00	28.00
532	NASDAQ	BSET	Thu, Jun 30, 1994	28.50	28.50	28.00	28.50
531	NASDAQ	BSET	Wed, Jun 29, 1994	28.25	28.75	28.25	28.25
530	NASDAQ	BSET	Tue, Jun 28, 1994	28.75	28.75	28.25	28.25
529	NASDAQ	BSET	Mon, Jun 27, 1994	28.25	28.75	28.25	28.25
528	NASDAQ	BSET	Fri, Jun 24, 1994	28.75	28.75	28.25	28.38
527	NASDAQ	BSET	Thu, Jun 23, 1994	28.38	28.75	28.25	28.50
526	NASDAQ	BSET	Wed, Jun 22, 1994	28.50	28.75	28.25	28.25
525	NASDAQ	BSET	Tue, Jun 21, 1994	29.00	29.00	28.50	28.50
524	NASDAQ	BSET	Mon, Jun 20, 1994	28.75	29.00	28.50	29.00
523	NASDAQ	BSET	Fri, Jun 17, 1994	29.00	29.25	28.50	29.00
522	NASDAQ	BSET	Thu, Jun 16, 1994	28.63	29.00	28.50	28.69
521	NASDAQ	BSET	Wed, Jun 15, 1994	29.00	29.00	28.50	28.69
520	NASDAQ	BSET	Tue, Jun 14, 1994	28.75	29.00	28.50	28.50
519	NASDAQ	BSET	Mon, Jun 13, 1994	28.00	28.75	28.00	28.75
518	NASDAQ	BSET	Fri, Jun 10, 1994	28.75	28.75	28.00	28.00
517	NASDAQ	BSET	Thu, Jun 9, 1994	28.25	28.75	28.25	28.75
516	NASDAQ	BSET	Wed, Jun 8, 1994	28.75	28.75	28.25	28.25
515	NASDAQ	BSET	Tue, Jun 7, 1994	28.25	28.75	28.25	28.25
514	NASDAQ	BSET	Mon, Jun 6, 1994	26.50	28.75	26.50	28.75
513	NASDAQ	BSET	Fri, Jun 3, 1994	26.88	27.00	26.50	26.63
512	NASDAQ	BSET	Thu, Jun 2, 1994	26.75	27.25	26.75	27.00
511	NASDAQ	BSET	Wed, Jun 1, 1994	27.00	27.25	26.75	27.00
510	NASDAQ	BSET	Tue, May 31, 1994	26.75	27.25	26.75	27.25
509	NASDAQ	BSET	Fri, May 27, 1994	26.75	27.25	26.75	27.25
508	NASDAQ	BSET	Thu, May 26, 1994	27.00	27.50	26.75	27.25
507	NASDAQ	BSET	Wed, May 25, 1994	25.50	27.50	25.50	27.50
506	NASDAQ	BSET	Tue, May 24, 1994	25.63	26.00	25.50	25.50
505	NASDAQ	BSET	Mon, May 23, 1994	25.50	26.00	25.50	25.50
504	NASDAQ	BSET	Fri, May 20, 1994	25.50	26.00	25.50	25.50
503	NASDAQ	BSET	Thu, May 19, 1994	25.50	26.00	25.50	25.75
502	NASDAQ	BSET	Wed, May 18, 1994	25.50	26.25	25.50	26.00
501	NASDAQ	BSET	Tue, May 17, 1994	26.00	26.00	25.50	26.00
500	NASDAQ	BSET	Mon, May 16, 1994	25.50	26.00	25.50	25.56
499	NASDAQ	BSET	Fri, May 13, 1994	26.00	26.00	25.50	25.72
498	NASDAQ	BSET	Thu, May 12, 1994	26.00	26.00	25.50	25.63
497	NASDAQ	BSET	Wed, May 11, 1994	26.00	26.00	25.50	25.75
496	NASDAQ	BSET	Tue, May 10, 1994	26.00	26.50	25.75	26.00
495	NASDAQ	BSET	Mon, May 9, 1994	26.50	26.50	26.00	26.00
494	NASDAQ	BSET	Fri, May 6, 1994	26.25	26.50	26.00	26.00
493	NASDAQ	BSET	Thu, May 5, 1994	26.50	26.50	26.25	26.25
492	NASDAQ	BSET	Wed, May 4, 1994	26.00	26.50	26.00	26.25
491	NASDAQ	BSET	Tue, May 3, 1994	25.88	26.50	25.75	26.50
490	NASDAQ	BSET	Mon, May 2, 1994	25.75	26.50	25.75	25.75
489	NASDAQ	BSET	Fri, Apr 29, 1994	25.75	26.50	25.75	25.88
488	NASDAQ	BSET	Thu, Apr 28, 1994	25.75	26.50	25.75	25.75
487	NASDAQ	BSET	Tue, Apr 26, 1994	26.50	26.50	25.75	25.75
486	NASDAQ	BSET	Mon, Apr 25, 1994	26.38	26.50	25.75	26.13
485	NASDAQ	BSET	Fri, Apr 22, 1994	26.50	26.50	25.75	25.75
484	NASDAQ	BSET	Thu, Apr 21, 1994	25.50	26.00	25.25	26.00
483	NASDAQ	BSET	Wed, Apr 20, 1994	26.25	26.25	25.25	25.75
482	NASDAQ	BSET	Tue, Apr 19, 1994	26.63	26.75	25.75	26.25
481	NASDAQ	BSET	Mon, Apr 18, 1994	28.00	28.00	26.50	26.63
480	NASDAQ	BSET	Fri, Apr 15, 1994	28.00	28.25	28.00	28.00
479	NASDAQ	BSET	Thu, Apr 14, 1994	28.25	28.50	28.00	28.00
478	NASDAQ	BSET	Wed, Apr 13, 1994	28.00	28.75	28.00	28.75
477	NASDAQ	BSET	Tue, Apr 12, 1994	28.25	28.75	28.00	28.75
476	NASDAQ	BSET	Mon, Apr 11, 1994	28.75	28.75	28.25	28.25
475	NASDAQ	BSET	Fri, Apr 8, 1994	28.00	28.38	28.00	28.00
474	NASDAQ	BSET	Thu, Apr 7, 1994	28.00	28.50	28.00	28.00
473	NASDAQ	BSET	Wed, Apr 6, 1994	28.25	28.50	28.00	28.00
472	NASDAQ	BSET	Tue, Apr 5, 1994	27.50	28.50	27.50	28.50
471	NASDAQ	BSET	Mon, Apr 4, 1994	27.50	27.75	27.25	27.63
470	NASDAQ	BSET	Thu, Mar 31, 1994	28.13	28.13	27.75	27.75
469	NASDAQ	BSET	Wed, Mar 30, 1994	28.00	28.50	28.00	28.25
468	NASDAQ	BSET	Tue, Mar 29, 1994	28.38	28.38	28.00	28.00
467	NASDAQ	BSET	Mon, Mar 28, 1994	28.13	28.50	28.00	28.38
466	NASDAQ	BSET	Fri, Mar 25, 1994	28.00	28.50	27.75	28.13
465	NASDAQ	BSET	Thu, Mar 24, 1994	28.13	28.13	27.75	28.13
464	NASDAQ	BSET	Wed, Mar 23, 1994	28.25	28.25	27.75	27.88
463	NASDAQ	BSET	Tue, Mar 22, 1994	27.88	28.38	27.75	28.25
462	NASDAQ	BSET	Mon, Mar 21, 1994	27.75	28.38	27.75	28.38
461	NASDAQ	BSET	Fri, Mar 18, 1994	27.75	28.25	27.50	28.25
460	NASDAQ	BSET	Thu, Mar 17, 1994	28.25	28.63	28.00	28.25
459	NASDAQ	BSET	Wed, Mar 16, 1994	28.25	28.75	28.25	28.25
458	NASDAQ	BSET	Tue, Mar 15, 1994	28.75	28.75	28.25	28.50
457	NASDAQ	BSET	Mon, Mar 14, 1994	28.50	28.75	28.50	28.75
456	NASDAQ	BSET	Fri, Mar 11, 1994	28.25	28.63	28.25	28.38
455	NASDAQ	BSET	Thu, Mar 10, 1994	28.50	29.13	28.38	28.38
454	NASDAQ	BSET	Wed, Mar 9, 1994	28.75	29.13	28.50	29.13
453	NASDAQ	BSET	Tue, Mar 8, 1994	28.75	29.25	28.75	28.75
452	NASDAQ	BSET	Mon, Mar 7, 1994	28.75	29.25	28.75	28.75
451	NASDAQ	BSET	Fri, Mar 4, 1994	29.50	29.50	28.75	28.75
450	NASDAQ	BSET	Thu, Mar 3, 1994	28.75	29.50	28.75	29.50
449	NASDAQ	BSET	Wed, Mar 2, 1994	28.50	29.25	28.50	29.25
448	NASDAQ	BSET	Tue, Mar 1, 1994	30.13	30.13	28.50	28.88
447	NASDAQ	BSET	Mon, Feb 28, 1994	29.88	30.25	29.75	29.75
446	NASDAQ	BSET	Fri, Feb 25, 1994	29.63	30.13	29.63	30.13
445	NASDAQ	BSET	Thu, Feb 24, 1994	30.13	30.13	29.50	30.13
444	NASDAQ	BSET	Wed, Feb 23, 1994	29.50	30.13	29.50	29.63
443	NASDAQ	BSET	Tue, Feb 22, 1994	29.50	30.00	29.50	29.75
442	NASDAQ	BSET	Fri, Feb 18, 1994	29.50	29.88	29.25	29.50
441	NASDAQ	BSET	Thu, Feb 17, 1994	30.00	30.13	29.25	29.75
440	NASDAQ	BSET	Wed, Feb 16, 1994	29.88	30.13	29.75	29.88
439	NASDAQ	BSET	Tue, Feb 15, 1994	29.25	30.13	28.75	30.13
438	NASDAQ	BSET	Mon, Feb 14, 1994	30.75	30.75	28.75	28.75
437	NASDAQ	BSET	Fri, Feb 11, 1994	30.75	30.75	30.00	30.00
436	NASDAQ	BSET	Thu, Feb 10, 1994	30.75	30.75	30.00	30.75
435	NASDAQ	BSET	Wed, Feb 9, 1994	30.00	30.75	30.00	30.75
434	NASDAQ	BSET	Tue, Feb 8, 1994	31.13	31.13	30.00	30.00
433	NASDAQ	BSET	Mon, Feb 7, 1994	30.50	31.25	30.50	30.50
432	NASDAQ	BSET	Fri, Feb 4, 1994	33.25	33.25	31.25	31.25
431	NASDAQ	BSET	Thu, Feb 3, 1994	34.38	34.38	33.25	33.25
430	NASDAQ	BSET	Wed, Feb 2, 1994	34.00	34.38	34.00	34.00
429	NASDAQ	BSET	Tue, Feb 1, 1994	34.00	34.38	34.00	34.13
428	NASDAQ	BSET	Mon, Jan 31, 1994	34.38	34.38	34.00	34.38
427	NASDAQ	BSET	Fri, Jan 28, 1994	34.38	34.38	34.00	34.13
426	NASDAQ	BSET	Thu, Jan 27, 1994	34.38	34.38	34.00	34.38
425	NASDAQ	BSET	Wed, Jan 26, 1994	34.38	34.38	34.00	34.38
424	NASDAQ	BSET	Tue, Jan 25, 1994	34.38	34.38	34.13	34.13
423	NASDAQ	BSET	Mon, Jan 24, 1994	34.00	34.50	34.00	34.13
422	NASDAQ	BSET	Fri, Jan 21, 1994	34.63	34.63	34.00	34.00
421	NASDAQ	BSET	Thu, Jan 20, 1994	34.00	34.63	34.00	34.63
420	NASDAQ	BSET	Wed, Jan 19, 1994	34.00	34.63	33.75	34.63
419	NASDAQ	BSET	Tue, Jan 18, 1994	34.75	34.75	34.00	34.00
418	NASDAQ	BSET	Mon, Jan 17, 1994	34.25	35.00	34.00	34.00
417	NASDAQ	BSET	Fri, Jan 14, 1994	34.75	35.50	34.38	34.75
416	NASDAQ	BSET	Thu, Jan 13, 1994	36.38	36.38	35.00	35.00
415	NASDAQ	BSET	Wed, Jan 12, 1994	36.25	36.50	36.00	36.13
414	NASDAQ	BSET	Tue, Jan 11, 1994	36.38	36.38	36.00	36.25
413	NASDAQ	BSET	Mon, Jan 10, 1994	36.38	36.50	36.00	36.38
412	NASDAQ	BSET	Fri, Jan 7, 1994	35.75	36.50	35.75	36.38
411	NASDAQ	BSET	Thu, Jan 6, 1994	36.50	36.50	35.75	35.75
410	NASDAQ	BSET	Wed, Jan 5, 1994	36.75	37.25	35.75	35.75
409	NASDAQ	BSET	Tue, Jan 4, 1994	35.75	36.50	35.50	35.50
408	NASDAQ	BSET	Mon, Jan 3, 1994	35.25	36.50	35.25	35.25
407	NASDAQ	BSET	Fri, Dec 31, 1993	35.00	36.25	35.00	35.00
406	NASDAQ	BSET	Thu, Dec 30, 1993	34.50	35.25	34.50	35.00
405	NASDAQ	BSET	Wed, Dec 29, 1993	34.50	35.25	34.50	34.50
404	NASDAQ	BSET	Tue, Dec 28, 1993	35.50	35.50	34.50	34.50
403	NASDAQ	BSET	Mon, Dec 27, 1993	34.50	35.50	34.50	34.50
402	NASDAQ	BSET	Thu, Dec 23, 1993	34.25	35.50	33.63	35.00
401	NASDAQ	BSET	Wed, Dec 22, 1993	36.75	36.75	35.75	35.75
400	NASDAQ	BSET	Tue, Dec 21, 1993	36.50	36.75	36.00	36.75
399	NASDAQ	BSET	Mon, Dec 20, 1993	36.00	36.50	35.50	36.50
398	NASDAQ	BSET	Fri, Dec 17, 1993	33.75	35.75	33.75	35.25
397	NASDAQ	BSET	Thu, Dec 16, 1993	33.50	33.50	32.25	32.25
396	NASDAQ	BSET	Wed, Dec 15, 1993	32.50	33.50	32.50	33.50
395	NASDAQ	BSET	Tue, Dec 14, 1993	34.50	34.50	32.50	32.50
394	NASDAQ	BSET	Mon, Dec 13, 1993	33.50	34.50	33.50	33.88
393	NASDAQ	BSET	Fri, Dec 10, 1993	34.50	34.75	33.50	33.50
392	NASDAQ	BSET	Thu, Dec 9, 1993	34.50	34.50	33.50	34.50
391	NASDAQ	BSET	Wed, Dec 8, 1993	35.25	35.25	34.50	35.25
390	NASDAQ	BSET	Tue, Dec 7, 1993	34.25	35.75	34.25	35.75
389	NASDAQ	BSET	Mon, Dec 6, 1993	35.50	35.50	34.25	34.25
388	NASDAQ	BSET	Fri, Dec 3, 1993	34.50	35.50	34.25	35.50
387	NASDAQ	BSET	Thu, Dec 2, 1993	33.75	34.25	32.50	34.25
386	NASDAQ	BSET	Wed, Dec 1, 1993	31.75	33.75	31.75	33.75
385	NASDAQ	BSET	Tue, Nov 30, 1993	32.00	32.75	31.75	32.50
384	NASDAQ	BSET	Mon, Nov 29, 1993	32.75	32.75	32.00	32.00
383	NASDAQ	BSET	Fri, Nov 26, 1993	32.75	32.75	32.00	32.75
382	NASDAQ	BSET	Wed, Nov 24, 1993	32.75	32.75	31.50	31.50
381	NASDAQ	BSET	Tue, Nov 23, 1993	32.88	32.88	31.50	32.75
380	NASDAQ	BSET	Mon, Nov 22, 1993	33.25	33.25	32.50	33.25
379	NASDAQ	BSET	Fri, Nov 19, 1993	34.00	34.00	32.75	32.75
378	NASDAQ	BSET	Thu, Nov 18, 1993	33.50	34.75	33.50	33.50
377	NASDAQ	BSET	Wed, Nov 17, 1993	34.75	34.75	33.50	33.50
376	NASDAQ	BSET	Tue, Nov 16, 1993	34.75	34.75	33.50	33.88
375	NASDAQ	BSET	Mon, Nov 15, 1993	34.75	34.75	33.50	34.75
374	NASDAQ	BSET	Fri, Nov 12, 1993	33.00	34.75	33.00	34.25
373	NASDAQ	BSET	Thu, Nov 11, 1993	33.50	33.75	33.00	33.00
372	NASDAQ	BSET	Wed, Nov 10, 1993	32.25	33.25	32.00	32.00
371	NASDAQ	BSET	Tue, Nov 9, 1993	34.50	34.50	32.50	33.50
370	NASDAQ	BSET	Mon, Nov 8, 1993	34.25	34.50	33.00	33.25
369	NASDAQ	BSET	Fri, Nov 5, 1993	32.00	33.25	32.00	32.50
368	NASDAQ	BSET	Thu, Nov 4, 1993	32.50	33.25	32.50	33.25
367	NASDAQ	BSET	Wed, Nov 3, 1993	31.50	33.25	31.50	32.50
366	NASDAQ	BSET	Tue, Nov 2, 1993	31.00	32.25	31.00	32.25
365	NASDAQ	BSET	Mon, Nov 1, 1993	31.00	31.50	30.25	31.00
364	NASDAQ	BSET	Fri, Oct 29, 1993	29.50	31.00	29.38	30.25
363	NASDAQ	BSET	Thu, Oct 28, 1993	29.50	29.50	28.50	28.75
362	NASDAQ	BSET	Wed, Oct 27, 1993	29.50	29.50	28.50	29.50
361	NASDAQ	BSET	Tue, Oct 26, 1993	30.00	31.00	29.25	29.75
360	NASDAQ	BSET	Mon, Oct 25, 1993	31.00	31.00	30.00	31.00
359	NASDAQ	BSET	Fri, Oct 22, 1993	30.00	30.75	30.00	30.75
358	NASDAQ	BSET	Thu, Oct 21, 1993	31.75	31.75	30.00	30.13
357	NASDAQ	BSET	Wed, Oct 20, 1993	31.75	31.75	30.75	30.75
356	NASDAQ	BSET	Tue, Oct 19, 1993	32.00	32.00	31.00	31.50
355	NASDAQ	BSET	Mon, Oct 18, 1993	32.00	32.00	31.00	31.00
354	NASDAQ	BSET	Fri, Oct 15, 1993	32.00	32.00	31.00	32.00
353	NASDAQ	BSET	Thu, Oct 14, 1993	31.50	32.00	31.50	31.50
352	NASDAQ	BSET	Wed, Oct 13, 1993	31.50	32.50	31.50	31.88
351	NASDAQ	BSET	Tue, Oct 12, 1993	31.75	32.75	31.50	31.75
350	NASDAQ	BSET	Mon, Oct 11, 1993	35.25	35.25	34.25	34.25
349	NASDAQ	BSET	Fri, Oct 8, 1993	35.25	35.25	34.25	35.25
348	NASDAQ	BSET	Thu, Oct 7, 1993	35.75	35.75	34.25	35.25
347	NASDAQ	BSET	Wed, Oct 6, 1993	35.75	35.75	34.75	35.75
346	NASDAQ	BSET	Tue, Oct 5, 1993	35.75	35.75	34.75	35.75
345	NASDAQ	BSET	Mon, Oct 4, 1993	36.00	36.00	34.75	35.75
344	NASDAQ	BSET	Fri, Oct 1, 1993	36.00	36.00	34.75	34.75
343	NASDAQ	BSET	Thu, Sep 30, 1993	35.50	36.00	34.75	34.75
342	NASDAQ	BSET	Wed, Sep 29, 1993	34.00	36.00	34.00	36.00
341	NASDAQ	BSET	Tue, Sep 28, 1993	35.25	35.25	34.50	34.50
340	NASDAQ	BSET	Mon, Sep 27, 1993	35.50	35.50	34.50	35.25
339	NASDAQ	BSET	Fri, Sep 24, 1993	35.00	35.75	34.50	35.50
338	NASDAQ	BSET	Thu, Sep 23, 1993	35.75	35.75	35.00	35.00
337	NASDAQ	BSET	Wed, Sep 22, 1993	35.50	35.75	35.00	35.75
336	NASDAQ	BSET	Tue, Sep 21, 1993	35.50	36.00	35.00	35.00
335	NASDAQ	BSET	Mon, Sep 20, 1993	35.75	36.25	35.25	35.75
334	NASDAQ	BSET	Fri, Sep 17, 1993	34.75	35.50	34.75	35.50
333	NASDAQ	BSET	Thu, Sep 16, 1993	34.75	35.25	34.75	35.00
332	NASDAQ	BSET	Wed, Sep 15, 1993	34.50	35.50	34.50	34.75
331	NASDAQ	BSET	Tue, Sep 14, 1993	34.50	35.50	33.75	34.75
330	NASDAQ	BSET	Mon, Sep 13, 1993	33.75	34.50	33.75	34.50
329	NASDAQ	BSET	Fri, Sep 10, 1993	34.50	34.50	33.50	34.50
328	NASDAQ	BSET	Thu, Sep 9, 1993	34.00	35.00	33.75	34.13
327	NASDAQ	BSET	Wed, Sep 8, 1993	35.00	35.00	34.00	35.00
326	NASDAQ	BSET	Tue, Sep 7, 1993	35.50	35.50	34.50	35.25
325	NASDAQ	BSET	Fri, Sep 3, 1993	34.75	35.75	34.50	35.50
324	NASDAQ	BSET	Thu, Sep 2, 1993	36.00	36.00	34.75	35.75
323	NASDAQ	BSET	Wed, Sep 1, 1993	34.75	36.00	34.25	34.75
322	NASDAQ	BSET	Tue, Aug 31, 1993	35.50	36.00	35.00	36.00
321	NASDAQ	BSET	Mon, Aug 30, 1993	34.00	35.50	34.00	34.50
320	NASDAQ	BSET	Fri, Aug 27, 1993	34.75	34.75	34.00	34.75
319	NASDAQ	BSET	Thu, Aug 26, 1993	33.00	33.75	32.25	33.75
318	NASDAQ	BSET	Wed, Aug 25, 1993	32.25	32.75	31.25	32.75
317	NASDAQ	BSET	Tue, Aug 24, 1993	31.50	32.00	30.75	32.00
316	NASDAQ	BSET	Mon, Aug 23, 1993	31.00	31.50	30.75	31.50
315	NASDAQ	BSET	Fri, Aug 20, 1993	31.50	31.50	30.75	30.75
314	NASDAQ	BSET	Thu, Aug 19, 1993	30.88	31.50	30.75	30.75
313	NASDAQ	BSET	Wed, Aug 18, 1993	31.00	31.50	30.75	31.50
312	NASDAQ	BSET	Tue, Aug 17, 1993	30.75	31.50	30.75	30.75
311	NASDAQ	BSET	Mon, Aug 16, 1993	30.75	31.50	30.75	30.75
310	NASDAQ	BSET	Fri, Aug 13, 1993	31.50	31.50	30.75	31.50
309	NASDAQ	BSET	Thu, Aug 12, 1993	31.50	31.50	30.75	31.13
308	NASDAQ	BSET	Wed, Aug 11, 1993	30.75	31.50	30.75	31.25
307	NASDAQ	BSET	Tue, Aug 10, 1993	30.75	31.50	30.75	31.25
306	NASDAQ	BSET	Mon, Aug 9, 1993	31.75	32.25	30.75	32.25
305	NASDAQ	BSET	Fri, Aug 6, 1993	29.75	31.25	29.75	30.75
304	NASDAQ	BSET	Thu, Aug 5, 1993	29.75	30.75	28.75	30.75
303	NASDAQ	BSET	Wed, Aug 4, 1993	29.75	29.75	28.75	29.50
302	NASDAQ	BSET	Tue, Aug 3, 1993	28.75	29.75	28.75	29.75
301	NASDAQ	BSET	Mon, Aug 2, 1993	29.75	29.75	28.50	29.00
300	NASDAQ	BSET	Fri, Jul 30, 1993	29.50	29.50	28.75	28.88
299	NASDAQ	BSET	Thu, Jul 29, 1993	29.50	29.50	28.50	28.75
298	NASDAQ	BSET	Wed, Jul 28, 1993	28.50	29.50	28.50	29.50
297	NASDAQ	BSET	Tue, Jul 27, 1993	28.88	29.50	28.00	29.50
296	NASDAQ	BSET	Mon, Jul 26, 1993	28.00	29.00	28.00	29.00
295	NASDAQ	BSET	Fri, Jul 23, 1993	28.50	28.50	28.25	28.50
294	NASDAQ	BSET	Thu, Jul 22, 1993	30.00	30.00	27.50	28.50
293	NASDAQ	BSET	Wed, Jul 21, 1993	31.00	31.00	29.63	30.00
292	NASDAQ	BSET	Tue, Jul 20, 1993	29.75	30.50	29.75	30.13
291	NASDAQ	BSET	Mon, Jul 19, 1993	31.00	31.00	29.75	30.75
290	NASDAQ	BSET	Fri, Jul 16, 1993	29.75	31.00	29.75	31.00
289	NASDAQ	BSET	Thu, Jul 15, 1993	30.50	30.50	29.75	30.25
288	NASDAQ	BSET	Wed, Jul 14, 1993	30.50	30.50	29.75	29.88
287	NASDAQ	BSET	Tue, Jul 13, 1993	30.75	31.25	29.75	29.75
286	NASDAQ	BSET	Mon, Jul 12, 1993	29.75	30.50	29.50	30.50
285	NASDAQ	BSET	Fri, Jul 9, 1993	29.75	30.00	28.75	29.75
284	NASDAQ	BSET	Thu, Jul 8, 1993	29.25	29.50	28.75	29.50
283	NASDAQ	BSET	Wed, Jul 7, 1993	29.25	30.00	28.13	28.75
282	NASDAQ	BSET	Tue, Jul 6, 1993	31.25	31.25	29.25	29.25
281	NASDAQ	BSET	Fri, Jul 2, 1993	30.75	30.75	29.50	30.25
280	NASDAQ	BSET	Thu, Jul 1, 1993	32.75	32.75	29.50	30.25
279	NASDAQ	BSET	Wed, Jun 30, 1993	34.00	34.25	32.00	32.75
278	NASDAQ	BSET	Tue, Jun 29, 1993	35.50	35.50	34.00	34.00
277	NASDAQ	BSET	Mon, Jun 28, 1993	34.50	35.50	34.50	34.75
276	NASDAQ	BSET	Fri, Jun 25, 1993	35.50	35.50	34.50	34.50
275	NASDAQ	BSET	Thu, Jun 24, 1993	35.50	35.50	34.88	35.00
274	NASDAQ	BSET	Wed, Jun 23, 1993	35.50	35.50	34.25	35.50
273	NASDAQ	BSET	Tue, Jun 22, 1993	34.25	35.50	34.25	35.50
272	NASDAQ	BSET	Mon, Jun 21, 1993	35.00	35.50	34.25	35.50
271	NASDAQ	BSET	Fri, Jun 18, 1993	35.75	35.75	34.50	34.50
270	NASDAQ	BSET	Thu, Jun 17, 1993	36.00	36.00	34.75	34.75
269	NASDAQ	BSET	Wed, Jun 16, 1993	35.75	36.00	34.75	34.75
268	NASDAQ	BSET	Tue, Jun 15, 1993	35.25	35.75	34.75	34.75
267	NASDAQ	BSET	Mon, Jun 14, 1993	36.00	36.00	35.00	35.13
266	NASDAQ	BSET	Fri, Jun 11, 1993	36.25	36.25	35.00	35.25
265	NASDAQ	BSET	Thu, Jun 10, 1993	36.25	36.25	35.00	35.38
264	NASDAQ	BSET	Wed, Jun 9, 1993	36.25	36.25	35.25	36.25
263	NASDAQ	BSET	Tue, Jun 8, 1993	36.25	36.25	35.25	35.75
262	NASDAQ	BSET	Mon, Jun 7, 1993	35.50	36.25	35.25	36.25
261	NASDAQ	BSET	Fri, Jun 4, 1993	36.50	36.50	35.50	36.00
260	NASDAQ	BSET	Thu, Jun 3, 1993	36.63	37.25	36.50	37.25
259	NASDAQ	BSET	Wed, Jun 2, 1993	36.50	37.25	36.50	37.00
258	NASDAQ	BSET	Tue, Jun 1, 1993	37.50	37.50	36.50	36.75
257	NASDAQ	BSET	Fri, May 28, 1993	36.75	37.50	36.75	37.00
256	NASDAQ	BSET	Thu, May 27, 1993	37.25	37.75	36.75	36.75
255	NASDAQ	BSET	Wed, May 26, 1993	37.60	38.00	37.20	37.20
254	NASDAQ	BSET	Tue, May 25, 1993	37.60	38.80	37.60	38.80
253	NASDAQ	BSET	Mon, May 24, 1993	38.20	38.80	38.00	38.80
252	NASDAQ	BSET	Fri, May 21, 1993	38.80	39.40	37.60	37.60
251	NASDAQ	BSET	Thu, May 20, 1993	39.20	39.60	39.00	39.40
250	NASDAQ	BSET	Wed, May 19, 1993	36.40	38.80	36.40	38.80
249	NASDAQ	BSET	Tue, May 18, 1993	36.20	37.40	36.20	37.40
248	NASDAQ	BSET	Mon, May 17, 1993	37.20	37.20	36.20	37.20
247	NASDAQ	BSET	Fri, May 14, 1993	36.80	37.20	36.00	37.20
246	NASDAQ	BSET	Thu, May 13, 1993	37.60	37.60	36.00	36.40
245	NASDAQ	BSET	Wed, May 12, 1993	38.00	38.00	37.00	38.00
244	NASDAQ	BSET	Tue, May 11, 1993	37.60	38.00	37.00	37.00
243	NASDAQ	BSET	Mon, May 10, 1993	38.40	38.40	37.00	37.00
242	NASDAQ	BSET	Fri, May 7, 1993	38.40	38.40	37.40	37.40
241	NASDAQ	BSET	Thu, May 6, 1993	37.80	38.40	37.20	37.80
240	NASDAQ	BSET	Wed, May 5, 1993	37.40	37.80	37.20	37.20
239	NASDAQ	BSET	Tue, May 4, 1993	37.00	37.40	37.00	37.00
238	NASDAQ	BSET	Mon, May 3, 1993	37.20	37.60	37.00	37.00
237	NASDAQ	BSET	Fri, Apr 30, 1993	37.80	38.20	37.00	37.80
236	NASDAQ	BSET	Thu, Apr 29, 1993	38.40	38.40	37.60	37.60
235	NASDAQ	BSET	Wed, Apr 28, 1993	37.60	38.40	37.60	38.20
234	NASDAQ	BSET	Tue, Apr 27, 1993	37.60	38.20	37.60	38.00
233	NASDAQ	BSET	Mon, Apr 26, 1993	38.40	38.40	37.20	37.80
232	NASDAQ	BSET	Fri, Apr 23, 1993	36.80	37.80	36.80	37.60
231	NASDAQ	BSET	Thu, Apr 22, 1993	37.60	37.60	36.80	37.60
230	NASDAQ	BSET	Wed, Apr 21, 1993	38.00	38.00	36.80	37.00
229	NASDAQ	BSET	Tue, Apr 20, 1993	37.20	38.00	37.20	38.00
228	NASDAQ	BSET	Mon, Apr 19, 1993	37.60	38.60	37.20	38.00
227	NASDAQ	BSET	Fri, Apr 16, 1993	38.40	38.80	37.60	38.60
226	NASDAQ	BSET	Thu, Apr 15, 1993	38.00	38.00	37.20	38.00
225	NASDAQ	BSET	Wed, Apr 14, 1993	36.60	38.00	36.60	37.20
224	NASDAQ	BSET	Tue, Apr 13, 1993	37.40	38.20	37.40	37.40
223	NASDAQ	BSET	Mon, Apr 12, 1993	36.80	37.60	36.00	37.60
222	NASDAQ	BSET	Thu, Apr 8, 1993	38.40	38.40	37.60	37.60
221	NASDAQ	BSET	Wed, Apr 7, 1993	38.40	38.40	37.60	38.40
220	NASDAQ	BSET	Tue, Apr 6, 1993	40.20	40.20	37.20	38.40
219	NASDAQ	BSET	Mon, Apr 5, 1993	38.80	39.80	38.80	39.30
218	NASDAQ	BSET	Fri, Apr 2, 1993	39.20	40.00	38.80	38.80
217	NASDAQ	BSET	Thu, Apr 1, 1993	40.60	41.20	39.40	40.40
216	NASDAQ	BSET	Wed, Mar 31, 1993	41.80	41.80	40.80	41.80
215	NASDAQ	BSET	Tue, Mar 30, 1993	41.80	42.40	40.80	40.80
214	NASDAQ	BSET	Mon, Mar 29, 1993	43.00	43.00	41.80	41.80
213	NASDAQ	BSET	Fri, Mar 26, 1993	42.80	43.00	41.80	41.80
212	NASDAQ	BSET	Thu, Mar 25, 1993	42.80	42.80	41.80	42.80
211	NASDAQ	BSET	Wed, Mar 24, 1993	42.40	43.40	42.00	42.00
210	NASDAQ	BSET	Tue, Mar 23, 1993	42.60	43.60	42.60	42.60
209	NASDAQ	BSET	Mon, Mar 22, 1993	42.60	43.60	42.60	42.80
208	NASDAQ	BSET	Fri, Mar 19, 1993	42.80	43.80	42.60	42.60
207	NASDAQ	BSET	Thu, Mar 18, 1993	42.80	43.80	42.80	42.80
206	NASDAQ	BSET	Wed, Mar 17, 1993	43.20	44.00	42.80	42.80
205	NASDAQ	BSET	Tue, Mar 16, 1993	43.20	44.00	43.20	43.20
204	NASDAQ	BSET	Mon, Mar 15, 1993	43.80	43.80	42.80	43.00
203	NASDAQ	BSET	Fri, Mar 12, 1993	42.80	43.80	42.80	43.80
202	NASDAQ	BSET	Thu, Mar 11, 1993	42.20	43.80	42.20	43.80
201	NASDAQ	BSET	Wed, Mar 10, 1993	41.80	43.00	41.80	42.20
200	NASDAQ	BSET	Tue, Mar 9, 1993	42.00	42.70	41.40	42.40
199	NASDAQ	BSET	Mon, Mar 8, 1993	41.20	42.00	41.20	41.40
198	NASDAQ	BSET	Fri, Mar 5, 1993	41.40	41.80	40.60	41.60
197	NASDAQ	BSET	Thu, Mar 4, 1993	40.80	41.40	40.60	41.40
196	NASDAQ	BSET	Wed, Mar 3, 1993	41.20	41.40	40.80	41.40
195	NASDAQ	BSET	Tue, Mar 2, 1993	40.40	41.20	40.40	41.20
194	NASDAQ	BSET	Mon, Mar 1, 1993	41.20	41.20	40.40	40.40
193	NASDAQ	BSET	Fri, Feb 26, 1993	40.20	41.20	40.20	41.20
192	NASDAQ	BSET	Thu, Feb 25, 1993	40.00	41.00	40.00	41.00
191	NASDAQ	BSET	Wed, Feb 24, 1993	39.80	40.80	39.60	40.80
190	NASDAQ	BSET	Tue, Feb 23, 1993	40.20	40.40	39.80	40.40
189	NASDAQ	BSET	Mon, Feb 22, 1993	39.80	40.00	38.80	40.00
188	NASDAQ	BSET	Fri, Feb 19, 1993	40.20	40.20	38.80	39.80
187	NASDAQ	BSET	Thu, Feb 18, 1993	39.20	40.00	39.20	39.20
186	NASDAQ	BSET	Wed, Feb 17, 1993	40.60	41.60	39.20	40.00
185	NASDAQ	BSET	Tue, Feb 16, 1993	40.80	41.60	40.60	40.80
184	NASDAQ	BSET	Fri, Feb 12, 1993	41.60	41.60	40.80	40.80
183	NASDAQ	BSET	Thu, Feb 11, 1993	40.80	41.60	40.80	41.60
182	NASDAQ	BSET	Wed, Feb 10, 1993	40.60	41.60	40.60	40.60
181	NASDAQ	BSET	Tue, Feb 9, 1993	40.40	41.20	40.40	41.20
180	NASDAQ	BSET	Mon, Feb 8, 1993	40.80	40.80	40.00	40.20
179	NASDAQ	BSET	Fri, Feb 5, 1993	40.80	40.80	40.00	40.80
178	NASDAQ	BSET	Thu, Feb 4, 1993	39.80	40.80	39.80	40.00
177	NASDAQ	BSET	Wed, Feb 3, 1993	39.40	40.40	39.40	40.40
176	NASDAQ	BSET	Tue, Feb 2, 1993	39.20	40.20	39.20	40.00
175	NASDAQ	BSET	Mon, Feb 1, 1993	40.00	40.00	39.20	40.00
174	NASDAQ	BSET	Fri, Jan 29, 1993	39.80	40.00	39.20	40.00
173	NASDAQ	BSET	Thu, Jan 28, 1993	39.30	39.80	39.00	39.80
172	NASDAQ	BSET	Wed, Jan 27, 1993	39.00	40.00	39.00	39.80
171	NASDAQ	BSET	Tue, Jan 26, 1993	38.20	40.00	37.40	39.20
170	NASDAQ	BSET	Mon, Jan 25, 1993	37.20	38.00	37.20	37.40
169	NASDAQ	BSET	Fri, Jan 22, 1993	37.20	37.60	36.60	37.20
168	NASDAQ	BSET	Thu, Jan 21, 1993	36.60	37.60	36.60	37.60
167	NASDAQ	BSET	Wed, Jan 20, 1993	37.40	38.00	36.80	37.60
166	NASDAQ	BSET	Tue, Jan 19, 1993	38.00	39.00	37.20	38.00
165	NASDAQ	BSET	Mon, Jan 18, 1993	39.40	39.40	38.00	39.00
164	NASDAQ	BSET	Fri, Jan 15, 1993	39.60	41.20	39.00	40.00
163	NASDAQ	BSET	Thu, Jan 14, 1993	39.40	40.00	39.00	39.60
162	NASDAQ	BSET	Wed, Jan 13, 1993	39.00	40.00	38.60	39.40
161	NASDAQ	BSET	Tue, Jan 12, 1993	37.40	38.80	36.80	38.80
160	NASDAQ	BSET	Mon, Jan 11, 1993	36.30	37.40	35.80	37.40
159	NASDAQ	BSET	Fri, Jan 8, 1993	35.00	36.80	34.80	36.80
158	NASDAQ	BSET	Thu, Jan 7, 1993	33.80	36.00	33.80	35.40
157	NASDAQ	BSET	Wed, Jan 6, 1993	33.90	34.60	33.80	34.60
156	NASDAQ	BSET	Tue, Jan 5, 1993	33.80	34.40	33.80	33.80
155	NASDAQ	BSET	Mon, Jan 4, 1993	35.20	35.20	33.80	34.60
154	NASDAQ	BSET	Thu, Dec 31, 1992	34.40	35.20	34.20	35.20
153	NASDAQ	BSET	Wed, Dec 30, 1992	34.20	34.60	33.60	33.60
152	NASDAQ	BSET	Tue, Dec 29, 1992	33.00	34.20	33.00	34.20
151	NASDAQ	BSET	Mon, Dec 28, 1992	32.60	33.60	32.60	33.60
150	NASDAQ	BSET	Thu, Dec 24, 1992	32.60	33.20	32.20	33.20
149	NASDAQ	BSET	Wed, Dec 23, 1992	32.00	32.40	31.40	32.40
148	NASDAQ	BSET	Tue, Dec 22, 1992	32.00	32.00	31.20	32.00
147	NASDAQ	BSET	Mon, Dec 21, 1992	31.60	32.20	31.20	31.20
146	NASDAQ	BSET	Fri, Dec 18, 1992	31.00	31.60	30.40	31.60
145	NASDAQ	BSET	Thu, Dec 17, 1992	30.20	31.20	30.20	31.20
144	NASDAQ	BSET	Wed, Dec 16, 1992	30.60	30.60	30.20	30.60
143	NASDAQ	BSET	Tue, Dec 15, 1992	30.80	30.80	30.00	30.00
142	NASDAQ	BSET	Mon, Dec 14, 1992	30.20	30.80	30.20	30.20
141	NASDAQ	BSET	Fri, Dec 11, 1992	30.40	30.60	30.20	30.60
140	NASDAQ	BSET	Thu, Dec 10, 1992	31.20	31.80	30.80	31.20
139	NASDAQ	BSET	Wed, Dec 9, 1992	31.40	31.80	30.80	31.40
138	NASDAQ	BSET	Tue, Dec 8, 1992	31.80	31.80	30.80	31.40
137	NASDAQ	BSET	Mon, Dec 7, 1992	30.60	31.80	29.80	31.80
136	NASDAQ	BSET	Fri, Dec 4, 1992	29.60	30.60	29.60	30.60
135	NASDAQ	BSET	Thu, Dec 3, 1992	30.20	30.40	29.60	30.40
134	NASDAQ	BSET	Wed, Dec 2, 1992	30.40	30.40	29.60	30.40
133	NASDAQ	BSET	Tue, Dec 1, 1992	30.40	30.40	29.60	30.40
132	NASDAQ	BSET	Mon, Nov 30, 1992	30.40	30.40	29.40	29.40
131	NASDAQ	BSET	Fri, Nov 27, 1992	29.40	30.40	29.40	29.40
130	NASDAQ	BSET	Wed, Nov 25, 1992	30.40	30.40	29.40	30.40
129	NASDAQ	BSET	Tue, Nov 24, 1992	29.40	30.40	29.40	29.60
128	NASDAQ	BSET	Mon, Nov 23, 1992	29.20	30.40	29.00	30.40
127	NASDAQ	BSET	Fri, Nov 20, 1992	27.80	29.60	27.40	29.20
126	NASDAQ	BSET	Thu, Nov 19, 1992	27.20	27.80	26.80	27.30
125	NASDAQ	BSET	Wed, Nov 18, 1992	27.60	27.60	27.20	27.60
124	NASDAQ	BSET	Tue, Nov 17, 1992	27.40	27.40	27.20	27.20
123	NASDAQ	BSET	Mon, Nov 16, 1992	27.40	27.70	27.40	27.40
122	NASDAQ	BSET	Fri, Nov 13, 1992	27.20	28.00	27.20	28.00
121	NASDAQ	BSET	Thu, Nov 12, 1992	27.20	28.00	27.20	28.00
120	NASDAQ	BSET	Wed, Nov 11, 1992	27.20	27.80	27.20	27.50
119	NASDAQ	BSET	Tue, Nov 10, 1992	27.20	27.80	27.20	27.80
118	NASDAQ	BSET	Mon, Nov 9, 1992	27.20	27.80	27.20	27.80
117	NASDAQ	BSET	Fri, Nov 6, 1992	27.20	28.00	27.20	27.20
116	NASDAQ	BSET	Thu, Nov 5, 1992	27.80	28.00	27.20	27.20
115	NASDAQ	BSET	Wed, Nov 4, 1992	27.50	27.80	27.20	27.80
114	NASDAQ	BSET	Tue, Nov 3, 1992	27.60	27.80	27.20	27.20
113	NASDAQ	BSET	Mon, Nov 2, 1992	26.40	27.60	26.40	27.60
112	NASDAQ	BSET	Fri, Oct 30, 1992	26.40	27.00	26.40	27.00
111	NASDAQ	BSET	Thu, Oct 29, 1992	26.40	27.00	26.00	27.00
110	NASDAQ	BSET	Wed, Oct 28, 1992	25.60	26.30	25.60	26.00
109	NASDAQ	BSET	Tue, Oct 27, 1992	25.60	26.00	25.60	25.80
108	NASDAQ	BSET	Mon, Oct 26, 1992	25.80	26.00	25.40	26.00
107	NASDAQ	BSET	Fri, Oct 23, 1992	26.00	26.00	24.60	25.80
106	NASDAQ	BSET	Thu, Oct 22, 1992	26.00	26.00	25.60	26.00
105	NASDAQ	BSET	Wed, Oct 21, 1992	25.60	26.00	25.60	25.60
104	NASDAQ	BSET	Tue, Oct 20, 1992	26.60	26.80	25.40	25.50
103	NASDAQ	BSET	Mon, Oct 19, 1992	26.80	27.60	26.00	26.60
102	NASDAQ	BSET	Fri, Oct 16, 1992	26.80	26.80	26.20	26.80
101	NASDAQ	BSET	Thu, Oct 15, 1992	26.00	26.80	26.00	26.80
100	NASDAQ	BSET	Wed, Oct 14, 1992	26.00	26.80	25.40	26.00
99	NASDAQ	BSET	Tue, Oct 13, 1992	25.60	26.00	25.40	25.80
98	NASDAQ	BSET	Mon, Oct 12, 1992	25.40	25.60	25.00	25.20
97	NASDAQ	BSET	Fri, Oct 9, 1992	24.80	25.40	24.60	24.60
96	NASDAQ	BSET	Thu, Oct 8, 1992	25.60	25.60	24.80	24.80
95	NASDAQ	BSET	Wed, Oct 7, 1992	25.60	26.00	25.20	25.20
94	NASDAQ	BSET	Tue, Oct 6, 1992	25.60	26.40	25.60	26.20
93	NASDAQ	BSET	Mon, Oct 5, 1992	27.20	27.90	25.60	26.40
92	NASDAQ	BSET	Fri, Oct 2, 1992	27.80	28.60	27.60	27.60
91	NASDAQ	BSET	Thu, Oct 1, 1992	27.60	28.60	27.60	28.60
90	NASDAQ	BSET	Wed, Sep 30, 1992	28.00	28.60	27.80	28.60
89	NASDAQ	BSET	Tue, Sep 29, 1992	28.30	28.60	28.30	28.60
88	NASDAQ	BSET	Mon, Sep 28, 1992	27.80	28.60	27.80	28.60
87	NASDAQ	BSET	Fri, Sep 25, 1992	28.80	28.80	28.40	28.60
86	NASDAQ	BSET	Thu, Sep 24, 1992	28.80	28.80	27.80	28.80
85	NASDAQ	BSET	Wed, Sep 23, 1992	28.80	28.80	28.00	28.80
84	NASDAQ	BSET	Tue, Sep 22, 1992	28.60	28.60	28.00	28.00
83	NASDAQ	BSET	Mon, Sep 21, 1992	29.10	29.40	28.40	28.40
82	NASDAQ	BSET	Fri, Sep 18, 1992	29.00	29.60	28.40	29.60
81	NASDAQ	BSET	Thu, Sep 17, 1992	28.60	29.20	28.60	28.90
80	NASDAQ	BSET	Wed, Sep 16, 1992	28.80	28.80	27.60	28.80
79	NASDAQ	BSET	Tue, Sep 15, 1992	28.80	28.80	27.60	27.60
78	NASDAQ	BSET	Mon, Sep 14, 1992	28.80	28.80	27.60	28.80
77	NASDAQ	BSET	Fri, Sep 11, 1992	27.90	28.80	27.60	28.80
76	NASDAQ	BSET	Thu, Sep 10, 1992	28.00	28.40	27.60	28.40
75	NASDAQ	BSET	Wed, Sep 9, 1992	28.00	28.80	28.00	28.00
74	NASDAQ	BSET	Tue, Sep 8, 1992	28.20	28.80	28.00	28.80
73	NASDAQ	BSET	Fri, Sep 4, 1992	29.20	29.20	28.20	28.20
72	NASDAQ	BSET	Thu, Sep 3, 1992	28.80	29.20	28.40	29.20
71	NASDAQ	BSET	Wed, Sep 2, 1992	27.40	28.80	27.40	28.80
70	NASDAQ	BSET	Tue, Sep 1, 1992	27.80	28.20	27.80	27.80
69	NASDAQ	BSET	Mon, Aug 31, 1992	28.40	28.40	27.80	28.20
68	NASDAQ	BSET	Fri, Aug 28, 1992	28.20	28.60	27.60	28.40
67	NASDAQ	BSET	Thu, Aug 27, 1992	29.00	29.00	28.00	28.40
66	NASDAQ	BSET	Wed, Aug 26, 1992	29.20	29.40	28.40	28.60
65	NASDAQ	BSET	Tue, Aug 25, 1992	30.80	30.80	28.40	29.20
64	NASDAQ	BSET	Mon, Aug 24, 1992	30.20	31.00	29.60	29.60
63	NASDAQ	BSET	Fri, Aug 21, 1992	31.20	31.20	30.40	31.20
62	NASDAQ	BSET	Thu, Aug 20, 1992	30.80	31.40	30.40	30.80
61	NASDAQ	BSET	Wed, Aug 19, 1992	31.40	32.00	30.80	31.00
60	NASDAQ	BSET	Tue, Aug 18, 1992	32.80	32.80	31.20	32.00
59	NASDAQ	BSET	Mon, Aug 17, 1992	32.40	32.80	32.00	32.20
58	NASDAQ	BSET	Fri, Aug 14, 1992	32.00	32.40	31.00	32.20
57	NASDAQ	BSET	Thu, Aug 13, 1992	31.00	32.00	30.80	30.80
56	NASDAQ	BSET	Wed, Aug 12, 1992	32.00	32.00	30.80	31.20
55	NASDAQ	BSET	Tue, Aug 11, 1992	31.60	32.20	30.80	32.00
54	NASDAQ	BSET	Mon, Aug 10, 1992	31.60	32.20	31.60	32.20
53	NASDAQ	BSET	Fri, Aug 7, 1992	32.20	32.20	31.60	31.60
52	NASDAQ	BSET	Thu, Aug 6, 1992	32.20	32.60	31.60	31.90
51	NASDAQ	BSET	Wed, Aug 5, 1992	32.00	32.60	32.00	32.60
50	NASDAQ	BSET	Tue, Aug 4, 1992	32.00	32.60	32.00	32.60
49	NASDAQ	BSET	Mon, Aug 3, 1992	32.60	32.60	32.00	32.00
48	NASDAQ	BSET	Fri, Jul 31, 1992	32.60	32.60	32.00	32.60
47	NASDAQ	BSET	Thu, Jul 30, 1992	32.00	32.60	32.00	32.30
46	NASDAQ	BSET	Wed, Jul 29, 1992	31.40	32.60	31.40	32.00
45	NASDAQ	BSET	Tue, Jul 28, 1992	31.80	32.00	31.20	31.60
44	NASDAQ	BSET	Mon, Jul 27, 1992	31.80	31.80	31.20	31.80
43	NASDAQ	BSET	Fri, Jul 24, 1992	30.80	31.80	30.80	31.60
42	NASDAQ	BSET	Thu, Jul 23, 1992	31.40	31.40	30.80	31.40
41	NASDAQ	BSET	Wed, Jul 22, 1992	31.20	31.40	30.40	30.80
40	NASDAQ	BSET	Tue, Jul 21, 1992	30.20	31.20	30.20	30.90
39	NASDAQ	BSET	Mon, Jul 20, 1992	30.20	30.80	30.20	30.80
38	NASDAQ	BSET	Fri, Jul 17, 1992	30.60	31.20	30.20	30.20
37	NASDAQ	BSET	Thu, Jul 16, 1992	29.60	31.20	29.60	30.60
36	NASDAQ	BSET	Wed, Jul 15, 1992	29.60	30.00	29.20	29.80
35	NASDAQ	BSET	Tue, Jul 14, 1992	28.80	29.60	28.80	29.60
34	NASDAQ	BSET	Mon, Jul 13, 1992	28.80	29.50	28.00	28.80
33	NASDAQ	BSET	Fri, Jul 10, 1992	28.00	28.80	28.00	28.00
32	NASDAQ	BSET	Thu, Jul 9, 1992	28.00	28.80	28.00	28.40
31	NASDAQ	BSET	Wed, Jul 8, 1992	27.80	28.60	27.60	28.60
30	NASDAQ	BSET	Tue, Jul 7, 1992	29.20	29.80	28.20	28.20
29	NASDAQ	BSET	Mon, Jul 6, 1992	29.00	29.80	29.00	29.80
28	NASDAQ	BSET	Thu, Jul 2, 1992	29.40	30.00	29.00	29.40
27	NASDAQ	BSET	Wed, Jul 1, 1992	29.20	29.80	28.40	29.80
26	NASDAQ	BSET	Tue, Jun 30, 1992	28.00	29.20	28.00	28.60
25	NASDAQ	BSET	Mon, Jun 29, 1992	25.60	27.80	25.60	27.80
24	NASDAQ	BSET	Fri, Jun 26, 1992	25.60	25.60	24.80	25.60
23	NASDAQ	BSET	Thu, Jun 25, 1992	24.40	25.60	24.40	25.60
22	NASDAQ	BSET	Wed, Jun 24, 1992	25.40	25.40	24.40	25.20
21	NASDAQ	BSET	Tue, Jun 23, 1992	24.80	25.20	24.00	24.40
20	NASDAQ	BSET	Mon, Jun 22, 1992	23.80	24.40	23.80	24.40
19	NASDAQ	BSET	Fri, Jun 19, 1992	24.40	25.40	23.80	23.80
18	NASDAQ	BSET	Thu, Jun 18, 1992	24.40	25.40	24.40	24.60
17	NASDAQ	BSET	Wed, Jun 17, 1992	26.40	26.60	24.60	25.10
16	NASDAQ	BSET	Tue, Jun 16, 1992	25.60	27.40	25.60	26.40
15	NASDAQ	BSET	Mon, Jun 15, 1992	28.20	29.20	26.20	26.60
14	NASDAQ	BSET	Fri, Jun 12, 1992	29.20	29.20	28.40	28.60
13	NASDAQ	BSET	Thu, Jun 11, 1992	29.60	29.60	28.40	28.40
12	NASDAQ	BSET	Wed, Jun 10, 1992	31.60	31.60	28.80	28.80
11	NASDAQ	BSET	Tue, Jun 9, 1992	31.60	31.60	30.60	31.60
10	NASDAQ	BSET	Mon, Jun 8, 1992	31.60	31.60	30.60	31.60
9	NASDAQ	BSET	Fri, Jun 5, 1992	31.50	31.60	30.60	31.40
8	NASDAQ	BSET	Thu, Jun 4, 1992	30.20	31.40	30.20	31.40
7	NASDAQ	BSET	Wed, Jun 3, 1992	30.40	31.40	29.60	31.00
6	NASDAQ	BSET	Tue, Jun 2, 1992	30.40	31.60	30.40	30.40
5	NASDAQ	BSET	Mon, Jun 1, 1992	31.60	32.20	30.60	31.80
4	NASDAQ	BSET	Fri, May 29, 1992	30.60	31.60	30.00	31.60
3	NASDAQ	BSET	Thu, May 28, 1992	30.80	30.80	30.00	30.60
2	NASDAQ	BSET	Wed, May 27, 1992	30.80	30.80	30.00	30.80
1	NASDAQ	BSET	Tue, May 26, 1992	31.00	31.00	30.00	30.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Bassett Furniture Industries Inc NASDAQ:BSET 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