Sierra Bancorp NASDAQ:BSRR Historical Prices

Below are the 6477 trading days of historical prices for BSRR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6477	NASDAQ	BSRR	Wed, Mar 6, 2024	18.85	18.95	18.56	18.79
6476	NASDAQ	BSRR	Tue, Mar 5, 2024	18.43	18.96	18.25	18.85
6475	NASDAQ	BSRR	Mon, Mar 4, 2024	18.25	18.55	18.09	18.18
6474	NASDAQ	BSRR	Fri, Mar 1, 2024	18.49	18.71	17.95	18.09
6473	NASDAQ	BSRR	Thu, Feb 29, 2024	18.70	18.96	18.47	18.61
6472	NASDAQ	BSRR	Wed, Feb 28, 2024	18.25	18.56	18.15	18.30
6471	NASDAQ	BSRR	Tue, Feb 27, 2024	18.25	18.56	18.25	18.40
6470	NASDAQ	BSRR	Mon, Feb 26, 2024	18.26	18.51	18.18	18.29
6469	NASDAQ	BSRR	Fri, Feb 23, 2024	18.35	18.58	18.26	18.27
6468	NASDAQ	BSRR	Thu, Feb 22, 2024	18.37	18.54	17.96	18.35
6467	NASDAQ	BSRR	Wed, Feb 21, 2024	18.31	18.75	18.31	18.47
6466	NASDAQ	BSRR	Tue, Feb 20, 2024	18.99	19.37	18.50	18.50
6465	NASDAQ	BSRR	Fri, Feb 16, 2024	19.29	19.43	19.02	19.28
6464	NASDAQ	BSRR	Thu, Feb 15, 2024	18.93	19.47	18.93	19.36
6463	NASDAQ	BSRR	Wed, Feb 14, 2024	18.33	18.70	18.13	18.70
6462	NASDAQ	BSRR	Tue, Feb 13, 2024	18.89	19.32	18.05	18.11
6461	NASDAQ	BSRR	Mon, Feb 12, 2024	18.90	19.76	18.90	19.44
6460	NASDAQ	BSRR	Fri, Feb 9, 2024	18.56	19.04	18.28	18.75
6459	NASDAQ	BSRR	Thu, Feb 8, 2024	18.37	18.91	18.37	18.55
6458	NASDAQ	BSRR	Wed, Feb 7, 2024	18.73	19.07	18.42	18.42
6457	NASDAQ	BSRR	Tue, Feb 6, 2024	18.76	19.21	18.65	18.73
6456	NASDAQ	BSRR	Mon, Feb 5, 2024	19.00	19.44	18.70	18.77
6455	NASDAQ	BSRR	Fri, Feb 2, 2024	20.09	20.60	19.33	19.33
6454	NASDAQ	BSRR	Thu, Feb 1, 2024	20.85	20.85	19.84	20.20
6453	NASDAQ	BSRR	Wed, Jan 31, 2024	21.54	21.63	20.75	20.75
6452	NASDAQ	BSRR	Tue, Jan 30, 2024	21.69	22.00	21.56	21.77
6451	NASDAQ	BSRR	Mon, Jan 29, 2024	21.24	22.00	21.24	21.84
6450	NASDAQ	BSRR	Fri, Jan 26, 2024	21.89	22.00	21.68	21.90
6449	NASDAQ	BSRR	Thu, Jan 25, 2024	21.88	21.88	21.39	21.82
6448	NASDAQ	BSRR	Wed, Jan 24, 2024	21.94	22.00	21.45	21.45
6447	NASDAQ	BSRR	Tue, Jan 23, 2024	22.00	22.08	21.64	21.67
6446	NASDAQ	BSRR	Mon, Jan 22, 2024	21.45	21.95	21.45	21.87
6445	NASDAQ	BSRR	Fri, Jan 19, 2024	21.02	21.19	21.01	21.16
6444	NASDAQ	BSRR	Thu, Jan 18, 2024	20.85	21.04	20.50	20.93
6443	NASDAQ	BSRR	Wed, Jan 17, 2024	20.50	20.99	20.50	20.58
6442	NASDAQ	BSRR	Tue, Jan 16, 2024	20.84	21.20	20.75	20.75
6441	NASDAQ	BSRR	Fri, Jan 12, 2024	21.39	21.57	20.90	21.08
6440	NASDAQ	BSRR	Thu, Jan 11, 2024	21.25	21.62	21.00	21.18
6439	NASDAQ	BSRR	Wed, Jan 10, 2024	21.10	21.62	20.91	21.47
6438	NASDAQ	BSRR	Tue, Jan 9, 2024	21.63	21.63	21.10	21.26
6437	NASDAQ	BSRR	Mon, Jan 8, 2024	21.72	22.00	21.50	21.70
6436	NASDAQ	BSRR	Fri, Jan 5, 2024	21.77	22.31	21.73	22.03
6435	NASDAQ	BSRR	Thu, Jan 4, 2024	22.15	22.41	21.65	21.91
6434	NASDAQ	BSRR	Wed, Jan 3, 2024	22.68	22.68	21.67	22.01
6433	NASDAQ	BSRR	Tue, Jan 2, 2024	22.58	22.91	22.50	22.72
6432	NASDAQ	BSRR	Fri, Dec 29, 2023	22.95	22.95	22.40	22.55
6431	NASDAQ	BSRR	Thu, Dec 28, 2023	22.80	23.00	22.61	22.84
6430	NASDAQ	BSRR	Wed, Dec 27, 2023	22.63	23.03	22.63	22.77
6429	NASDAQ	BSRR	Tue, Dec 26, 2023	22.36	23.18	22.32	22.79
6428	NASDAQ	BSRR	Fri, Dec 22, 2023	22.63	23.02	22.43	22.45
6427	NASDAQ	BSRR	Thu, Dec 21, 2023	22.32	23.21	22.05	22.42
6426	NASDAQ	BSRR	Wed, Dec 20, 2023	22.40	23.17	22.04	22.16
6425	NASDAQ	BSRR	Tue, Dec 19, 2023	22.21	22.81	22.01	22.47
6424	NASDAQ	BSRR	Mon, Dec 18, 2023	22.34	22.39	21.85	22.13
6423	NASDAQ	BSRR	Fri, Dec 15, 2023	22.22	22.34	21.65	22.13
6422	NASDAQ	BSRR	Thu, Dec 14, 2023	22.09	22.49	21.83	22.05
6421	NASDAQ	BSRR	Wed, Dec 13, 2023	20.58	22.22	20.41	22.09
6420	NASDAQ	BSRR	Tue, Dec 12, 2023	20.89	21.00	20.17	20.57
6419	NASDAQ	BSRR	Mon, Dec 11, 2023	20.92	20.92	20.46	20.76
6418	NASDAQ	BSRR	Fri, Dec 8, 2023	20.75	20.99	20.75	20.84
6417	NASDAQ	BSRR	Thu, Dec 7, 2023	20.31	20.78	20.11	20.68
6416	NASDAQ	BSRR	Wed, Dec 6, 2023	20.44	20.44	19.94	20.05
6415	NASDAQ	BSRR	Tue, Dec 5, 2023	19.99	20.06	19.60	19.95
6414	NASDAQ	BSRR	Mon, Dec 4, 2023	19.29	20.00	19.10	19.90
6413	NASDAQ	BSRR	Fri, Dec 1, 2023	18.74	19.49	18.65	19.49
6412	NASDAQ	BSRR	Thu, Nov 30, 2023	18.69	18.99	18.54	18.74
6411	NASDAQ	BSRR	Wed, Nov 29, 2023	18.33	18.81	18.27	18.54
6410	NASDAQ	BSRR	Tue, Nov 28, 2023	18.06	18.36	18.04	18.13
6409	NASDAQ	BSRR	Mon, Nov 27, 2023	18.20	18.39	18.00	18.12
6408	NASDAQ	BSRR	Fri, Nov 24, 2023	18.36	18.54	18.19	18.45
6407	NASDAQ	BSRR	Wed, Nov 22, 2023	18.55	18.58	18.26	18.50
6406	NASDAQ	BSRR	Tue, Nov 21, 2023	18.77	18.77	18.30	18.39
6405	NASDAQ	BSRR	Mon, Nov 20, 2023	19.20	19.25	18.63	18.79
6404	NASDAQ	BSRR	Fri, Nov 17, 2023	19.05	19.35	18.92	19.13
6403	NASDAQ	BSRR	Thu, Nov 16, 2023	18.78	19.04	18.75	18.87
6402	NASDAQ	BSRR	Wed, Nov 15, 2023	19.18	19.51	19.07	19.07
6401	NASDAQ	BSRR	Tue, Nov 14, 2023	18.38	19.62	18.14	19.62
6400	NASDAQ	BSRR	Mon, Nov 13, 2023	17.69	17.91	17.68	17.85
6399	NASDAQ	BSRR	Fri, Nov 10, 2023	17.86	17.90	17.68	17.85
6398	NASDAQ	BSRR	Thu, Nov 9, 2023	17.73	17.86	17.54	17.75
6397	NASDAQ	BSRR	Wed, Nov 8, 2023	17.91	18.01	17.52	17.83
6396	NASDAQ	BSRR	Tue, Nov 7, 2023	18.00	18.14	17.83	17.95
6395	NASDAQ	BSRR	Mon, Nov 6, 2023	18.31	18.31	18.03	18.18
6394	NASDAQ	BSRR	Fri, Nov 3, 2023	18.15	18.53	17.92	18.47
6393	NASDAQ	BSRR	Thu, Nov 2, 2023	17.44	17.90	17.37	17.73
6392	NASDAQ	BSRR	Wed, Nov 1, 2023	17.42	17.50	17.20	17.35
6391	NASDAQ	BSRR	Tue, Oct 31, 2023	17.62	17.88	16.75	17.60
6390	NASDAQ	BSRR	Mon, Oct 30, 2023	17.59	17.93	17.19	17.78
6389	NASDAQ	BSRR	Fri, Oct 27, 2023	17.74	17.76	17.43	17.66
6388	NASDAQ	BSRR	Thu, Oct 26, 2023	17.50	17.96	17.50	17.86
6387	NASDAQ	BSRR	Wed, Oct 25, 2023	17.91	18.02	17.51	17.57
6386	NASDAQ	BSRR	Tue, Oct 24, 2023	18.43	18.81	17.92	17.92
6385	NASDAQ	BSRR	Mon, Oct 23, 2023	18.72	18.89	18.38	18.59
6384	NASDAQ	BSRR	Fri, Oct 20, 2023	18.61	18.61	18.14	18.22
6383	NASDAQ	BSRR	Thu, Oct 19, 2023	18.55	18.77	18.51	18.53
6382	NASDAQ	BSRR	Wed, Oct 18, 2023	18.78	18.79	18.50	18.54
6381	NASDAQ	BSRR	Tue, Oct 17, 2023	18.70	19.29	18.70	19.01
6380	NASDAQ	BSRR	Mon, Oct 16, 2023	18.57	18.99	18.57	18.71
6379	NASDAQ	BSRR	Fri, Oct 13, 2023	19.07	19.07	18.46	18.60
6378	NASDAQ	BSRR	Thu, Oct 12, 2023	19.07	19.07	18.59	18.91
6377	NASDAQ	BSRR	Wed, Oct 11, 2023	18.94	19.04	18.91	18.97
6376	NASDAQ	BSRR	Tue, Oct 10, 2023	19.06	19.29	18.79	18.81
6375	NASDAQ	BSRR	Mon, Oct 9, 2023	18.99	19.33	18.99	19.05
6374	NASDAQ	BSRR	Fri, Oct 6, 2023	19.06	19.31	18.94	19.18
6373	NASDAQ	BSRR	Thu, Oct 5, 2023	19.20	19.20	18.86	19.12
6372	NASDAQ	BSRR	Wed, Oct 4, 2023	18.40	19.10	18.40	18.98
6371	NASDAQ	BSRR	Tue, Oct 3, 2023	18.86	18.86	18.54	18.57
6370	NASDAQ	BSRR	Mon, Oct 2, 2023	18.93	18.93	18.70	18.82
6369	NASDAQ	BSRR	Fri, Sep 29, 2023	19.25	19.33	18.91	18.96
6368	NASDAQ	BSRR	Thu, Sep 28, 2023	18.91	19.28	18.91	19.10
6367	NASDAQ	BSRR	Wed, Sep 27, 2023	18.86	18.92	18.73	18.81
6366	NASDAQ	BSRR	Tue, Sep 26, 2023	19.04	19.04	18.83	18.86
6365	NASDAQ	BSRR	Mon, Sep 25, 2023	18.91	19.40	18.91	19.31
6364	NASDAQ	BSRR	Fri, Sep 22, 2023	19.21	19.21	19.00	19.05
6363	NASDAQ	BSRR	Thu, Sep 21, 2023	19.55	19.55	19.21	19.24
6362	NASDAQ	BSRR	Wed, Sep 20, 2023	19.71	19.75	19.46	19.46
6361	NASDAQ	BSRR	Tue, Sep 19, 2023	19.78	19.78	19.35	19.53
6360	NASDAQ	BSRR	Mon, Sep 18, 2023	19.06	19.58	19.05	19.52
6359	NASDAQ	BSRR	Fri, Sep 15, 2023	19.87	19.87	18.54	19.05
6358	NASDAQ	BSRR	Thu, Sep 14, 2023	19.63	19.93	19.63	19.87
6357	NASDAQ	BSRR	Wed, Sep 13, 2023	19.71	19.71	19.44	19.47
6356	NASDAQ	BSRR	Tue, Sep 12, 2023	19.78	19.86	19.72	19.80
6355	NASDAQ	BSRR	Mon, Sep 11, 2023	19.74	19.74	19.74	19.74
6354	NASDAQ	BSRR	Fri, Sep 8, 2023	19.83	20.08	19.65	19.94
6353	NASDAQ	BSRR	Thu, Sep 7, 2023	19.56	19.87	19.38	19.82
6352	NASDAQ	BSRR	Wed, Sep 6, 2023	20.11	20.11	19.55	19.63
6351	NASDAQ	BSRR	Tue, Sep 5, 2023	20.11	20.14	19.93	19.93
6350	NASDAQ	BSRR	Fri, Sep 1, 2023	19.90	20.29	19.90	20.24
6349	NASDAQ	BSRR	Thu, Aug 31, 2023	19.93	20.10	19.72	19.88
6348	NASDAQ	BSRR	Wed, Aug 30, 2023	20.25	20.25	19.79	19.88
6347	NASDAQ	BSRR	Tue, Aug 29, 2023	20.26	20.43	20.18	20.24
6346	NASDAQ	BSRR	Mon, Aug 28, 2023	20.10	20.44	20.10	20.27
6345	NASDAQ	BSRR	Fri, Aug 25, 2023	20.05	20.25	20.00	20.10
6344	NASDAQ	BSRR	Thu, Aug 24, 2023	19.78	20.15	19.78	20.02
6343	NASDAQ	BSRR	Wed, Aug 23, 2023	19.80	20.08	19.73	19.91
6342	NASDAQ	BSRR	Tue, Aug 22, 2023	20.20	20.26	19.67	19.71
6341	NASDAQ	BSRR	Mon, Aug 21, 2023	20.70	20.97	20.27	20.27
6340	NASDAQ	BSRR	Fri, Aug 18, 2023	20.33	20.84	20.33	20.78
6339	NASDAQ	BSRR	Thu, Aug 17, 2023	20.54	20.54	20.29	20.50
6338	NASDAQ	BSRR	Wed, Aug 16, 2023	20.84	20.84	20.39	20.43
6337	NASDAQ	BSRR	Tue, Aug 15, 2023	21.34	21.34	20.70	20.78
6336	NASDAQ	BSRR	Mon, Aug 14, 2023	21.65	21.65	21.15	21.27
6335	NASDAQ	BSRR	Fri, Aug 11, 2023	21.59	21.67	21.53	21.54
6334	NASDAQ	BSRR	Thu, Aug 10, 2023	22.04	22.04	21.63	21.63
6333	NASDAQ	BSRR	Wed, Aug 9, 2023	22.00	22.23	21.83	21.85
6332	NASDAQ	BSRR	Tue, Aug 8, 2023	21.91	22.21	21.61	22.17
6331	NASDAQ	BSRR	Mon, Aug 7, 2023	22.08	22.22	21.58	22.22
6330	NASDAQ	BSRR	Fri, Aug 4, 2023	22.05	22.32	21.89	21.93
6329	NASDAQ	BSRR	Thu, Aug 3, 2023	21.47	22.22	21.47	21.92
6328	NASDAQ	BSRR	Wed, Aug 2, 2023	21.25	21.74	21.00	21.66
6327	NASDAQ	BSRR	Tue, Aug 1, 2023	21.01	21.48	20.71	21.47
6326	NASDAQ	BSRR	Mon, Jul 31, 2023	20.99	21.21	20.66	21.06
6325	NASDAQ	BSRR	Fri, Jul 28, 2023	21.18	21.64	20.92	20.97
6324	NASDAQ	BSRR	Thu, Jul 27, 2023	21.46	21.84	21.04	21.48
6323	NASDAQ	BSRR	Wed, Jul 26, 2023	20.38	21.41	20.38	21.36
6322	NASDAQ	BSRR	Tue, Jul 25, 2023	19.51	20.87	19.51	20.34
6321	NASDAQ	BSRR	Mon, Jul 24, 2023	18.52	19.50	18.52	19.50
6320	NASDAQ	BSRR	Fri, Jul 21, 2023	18.59	18.59	18.11	18.26
6319	NASDAQ	BSRR	Thu, Jul 20, 2023	18.40	18.65	18.35	18.60
6318	NASDAQ	BSRR	Wed, Jul 19, 2023	18.34	18.40	17.45	18.36
6317	NASDAQ	BSRR	Tue, Jul 18, 2023	17.68	18.32	17.68	18.21
6316	NASDAQ	BSRR	Mon, Jul 17, 2023	17.33	17.79	17.33	17.63
6315	NASDAQ	BSRR	Fri, Jul 14, 2023	17.37	17.37	17.06	17.23
6314	NASDAQ	BSRR	Thu, Jul 13, 2023	17.24	17.45	17.15	17.30
6313	NASDAQ	BSRR	Wed, Jul 12, 2023	17.35	17.47	17.16	17.24
6312	NASDAQ	BSRR	Tue, Jul 11, 2023	17.15	17.26	17.02	17.11
6311	NASDAQ	BSRR	Mon, Jul 10, 2023	16.95	17.36	16.86	16.96
6310	NASDAQ	BSRR	Fri, Jul 7, 2023	16.68	17.13	16.68	17.01
6309	NASDAQ	BSRR	Thu, Jul 6, 2023	16.76	16.78	16.30	16.64
6308	NASDAQ	BSRR	Wed, Jul 5, 2023	17.12	17.12	16.78	16.85
6307	NASDAQ	BSRR	Mon, Jul 3, 2023	16.95	17.20	16.89	17.20
6306	NASDAQ	BSRR	Fri, Jun 30, 2023	17.06	17.09	16.88	16.97
6305	NASDAQ	BSRR	Thu, Jun 29, 2023	17.08	17.22	17.00	17.01
6304	NASDAQ	BSRR	Wed, Jun 28, 2023	16.85	17.12	16.81	16.97
6303	NASDAQ	BSRR	Tue, Jun 27, 2023	17.30	17.31	17.04	17.10
6302	NASDAQ	BSRR	Mon, Jun 26, 2023	17.51	17.58	17.21	17.29
6301	NASDAQ	BSRR	Fri, Jun 23, 2023	17.02	17.83	16.77	17.60
6300	NASDAQ	BSRR	Thu, Jun 22, 2023	16.96	17.24	16.91	17.19
6299	NASDAQ	BSRR	Wed, Jun 21, 2023	17.32	17.95	17.31	17.31
6298	NASDAQ	BSRR	Tue, Jun 20, 2023	18.18	18.18	17.44	17.46
6297	NASDAQ	BSRR	Fri, Jun 16, 2023	17.47	18.35	17.13	18.32
6296	NASDAQ	BSRR	Thu, Jun 15, 2023	17.09	17.47	17.04	17.32
6295	NASDAQ	BSRR	Wed, Jun 14, 2023	17.59	17.59	17.10	17.13
6294	NASDAQ	BSRR	Tue, Jun 13, 2023	16.93	17.40	16.91	17.37
6293	NASDAQ	BSRR	Mon, Jun 12, 2023	17.13	17.13	16.83	16.91
6292	NASDAQ	BSRR	Fri, Jun 9, 2023	17.09	17.12	16.89	17.02
6291	NASDAQ	BSRR	Thu, Jun 8, 2023	16.92	17.32	16.89	17.22
6290	NASDAQ	BSRR	Wed, Jun 7, 2023	16.92	17.21	16.88	17.12
6289	NASDAQ	BSRR	Tue, Jun 6, 2023	16.44	17.16	16.44	16.95
6288	NASDAQ	BSRR	Mon, Jun 5, 2023	16.76	16.90	16.52	16.53
6287	NASDAQ	BSRR	Fri, Jun 2, 2023	16.22	16.75	16.22	16.75
6286	NASDAQ	BSRR	Thu, Jun 1, 2023	16.11	16.41	16.04	16.07
6285	NASDAQ	BSRR	Wed, May 31, 2023	16.21	16.27	15.94	15.99
6284	NASDAQ	BSRR	Tue, May 30, 2023	16.25	16.31	16.11	16.20
6283	NASDAQ	BSRR	Fri, May 26, 2023	16.20	16.27	16.14	16.22
6282	NASDAQ	BSRR	Thu, May 25, 2023	16.35	16.35	16.15	16.19
6281	NASDAQ	BSRR	Wed, May 24, 2023	16.82	16.82	16.41	16.41
6280	NASDAQ	BSRR	Tue, May 23, 2023	16.49	16.96	16.49	16.83
6279	NASDAQ	BSRR	Mon, May 22, 2023	16.11	16.49	16.05	16.39
6278	NASDAQ	BSRR	Fri, May 19, 2023	16.20	16.20	15.97	16.05
6277	NASDAQ	BSRR	Thu, May 18, 2023	15.88	16.00	15.64	15.98
6276	NASDAQ	BSRR	Wed, May 17, 2023	15.65	15.91	15.56	15.85
6275	NASDAQ	BSRR	Tue, May 16, 2023	15.58	15.62	15.35	15.38
6274	NASDAQ	BSRR	Mon, May 15, 2023	15.44	15.71	15.44	15.50
6273	NASDAQ	BSRR	Fri, May 12, 2023	15.55	15.59	15.08	15.41
6272	NASDAQ	BSRR	Thu, May 11, 2023	15.59	15.59	15.36	15.39
6271	NASDAQ	BSRR	Wed, May 10, 2023	15.80	15.93	15.56	15.69
6270	NASDAQ	BSRR	Tue, May 9, 2023	15.83	15.88	15.27	15.66
6269	NASDAQ	BSRR	Mon, May 8, 2023	15.97	15.99	15.62	15.69
6268	NASDAQ	BSRR	Fri, May 5, 2023	15.75	16.02	15.67	15.90
6267	NASDAQ	BSRR	Thu, May 4, 2023	15.48	15.80	15.01	15.55
6266	NASDAQ	BSRR	Wed, May 3, 2023	15.63	16.02	15.48	15.61
6265	NASDAQ	BSRR	Tue, May 2, 2023	16.31	16.31	15.51	15.57
6264	NASDAQ	BSRR	Mon, May 1, 2023	16.42	16.69	16.42	16.47
6263	NASDAQ	BSRR	Fri, Apr 28, 2023	16.44	16.53	16.31	16.39
6262	NASDAQ	BSRR	Thu, Apr 27, 2023	16.50	16.62	16.22	16.54
6261	NASDAQ	BSRR	Wed, Apr 26, 2023	16.03	16.50	16.01	16.45
6260	NASDAQ	BSRR	Tue, Apr 25, 2023	16.59	16.65	16.14	16.17
6259	NASDAQ	BSRR	Mon, Apr 24, 2023	15.90	16.13	15.88	15.99
6258	NASDAQ	BSRR	Fri, Apr 21, 2023	16.08	16.22	15.90	16.00
6257	NASDAQ	BSRR	Thu, Apr 20, 2023	16.08	16.38	15.91	16.08
6256	NASDAQ	BSRR	Wed, Apr 19, 2023	16.17	16.23	16.00	16.17
6255	NASDAQ	BSRR	Tue, Apr 18, 2023	16.34	16.34	16.01	16.10
6254	NASDAQ	BSRR	Mon, Apr 17, 2023	16.06	16.27	15.81	16.22
6253	NASDAQ	BSRR	Fri, Apr 14, 2023	16.52	16.55	16.02	16.05
6252	NASDAQ	BSRR	Thu, Apr 13, 2023	16.35	16.36	16.01	16.33
6251	NASDAQ	BSRR	Wed, Apr 12, 2023	16.76	16.81	16.31	16.34
6250	NASDAQ	BSRR	Tue, Apr 11, 2023	16.73	16.78	16.60	16.69
6249	NASDAQ	BSRR	Mon, Apr 10, 2023	16.61	16.67	16.60	16.64
6248	NASDAQ	BSRR	Thu, Apr 6, 2023	16.40	16.62	16.34	16.59
6247	NASDAQ	BSRR	Wed, Apr 5, 2023	16.28	16.51	16.26	16.51
6246	NASDAQ	BSRR	Tue, Apr 4, 2023	16.79	16.82	16.39	16.40
6245	NASDAQ	BSRR	Mon, Apr 3, 2023	17.12	17.25	16.78	16.96
6244	NASDAQ	BSRR	Fri, Mar 31, 2023	17.16	17.33	17.10	17.22
6243	NASDAQ	BSRR	Thu, Mar 30, 2023	17.70	17.76	17.05	17.13
6242	NASDAQ	BSRR	Wed, Mar 29, 2023	17.62	17.71	17.36	17.48
6241	NASDAQ	BSRR	Tue, Mar 28, 2023	17.46	17.68	17.46	17.60
6240	NASDAQ	BSRR	Mon, Mar 27, 2023	17.70	17.86	17.53	17.53
6239	NASDAQ	BSRR	Fri, Mar 24, 2023	17.03	17.56	17.03	17.45
6238	NASDAQ	BSRR	Thu, Mar 23, 2023	17.75	17.84	17.22	17.24
6237	NASDAQ	BSRR	Wed, Mar 22, 2023	18.15	18.21	17.70	17.70
6236	NASDAQ	BSRR	Tue, Mar 21, 2023	17.80	18.25	17.80	18.12
6235	NASDAQ	BSRR	Mon, Mar 20, 2023	17.67	18.05	17.53	17.53
6234	NASDAQ	BSRR	Fri, Mar 17, 2023	18.20	18.20	17.51	17.51
6233	NASDAQ	BSRR	Thu, Mar 16, 2023	17.80	18.67	17.67	18.24
6232	NASDAQ	BSRR	Wed, Mar 15, 2023	17.55	18.15	17.38	17.99
6231	NASDAQ	BSRR	Tue, Mar 14, 2023	18.46	18.71	17.78	17.91
6230	NASDAQ	BSRR	Mon, Mar 13, 2023	18.50	18.51	17.30	17.57
6229	NASDAQ	BSRR	Fri, Mar 10, 2023	18.97	19.10	18.50	18.65
6228	NASDAQ	BSRR	Thu, Mar 9, 2023	19.71	19.71	19.14	19.14
6227	NASDAQ	BSRR	Wed, Mar 8, 2023	19.88	19.88	19.65	19.84
6226	NASDAQ	BSRR	Tue, Mar 7, 2023	19.93	19.93	19.61	19.73
6225	NASDAQ	BSRR	Mon, Mar 6, 2023	20.20	20.23	19.93	19.99
6224	NASDAQ	BSRR	Fri, Mar 3, 2023	20.17	20.30	20.05	20.24
6223	NASDAQ	BSRR	Thu, Mar 2, 2023	20.21	20.21	19.99	20.19
6222	NASDAQ	BSRR	Wed, Mar 1, 2023	20.14	20.35	20.07	20.23
6221	NASDAQ	BSRR	Tue, Feb 28, 2023	20.60	20.60	20.21	20.21
6220	NASDAQ	BSRR	Mon, Feb 27, 2023	20.38	20.59	20.38	20.54
6219	NASDAQ	BSRR	Fri, Feb 24, 2023	20.52	20.52	20.27	20.36
6218	NASDAQ	BSRR	Thu, Feb 23, 2023	20.76	20.89	20.54	20.69
6217	NASDAQ	BSRR	Wed, Feb 22, 2023	21.06	21.06	20.63	20.71
6216	NASDAQ	BSRR	Tue, Feb 21, 2023	21.55	21.59	21.14	21.21
6215	NASDAQ	BSRR	Fri, Feb 17, 2023	20.99	21.72	20.94	21.58
6214	NASDAQ	BSRR	Thu, Feb 16, 2023	20.46	21.06	20.36	20.96
6213	NASDAQ	BSRR	Wed, Feb 15, 2023	20.47	20.74	20.44	20.70
6212	NASDAQ	BSRR	Tue, Feb 14, 2023	20.97	20.97	20.43	20.47
6211	NASDAQ	BSRR	Mon, Feb 13, 2023	20.92	20.98	20.72	20.84
6210	NASDAQ	BSRR	Fri, Feb 10, 2023	20.83	20.96	20.74	20.82
6209	NASDAQ	BSRR	Thu, Feb 9, 2023	20.96	21.08	20.77	20.79
6208	NASDAQ	BSRR	Wed, Feb 8, 2023	21.21	21.25	20.91	20.93
6207	NASDAQ	BSRR	Tue, Feb 7, 2023	21.05	21.46	21.04	21.34
6206	NASDAQ	BSRR	Mon, Feb 6, 2023	21.31	21.40	21.18	21.20
6205	NASDAQ	BSRR	Fri, Feb 3, 2023	21.24	21.62	21.06	21.43
6204	NASDAQ	BSRR	Thu, Feb 2, 2023	21.17	21.30	21.03	21.30
6203	NASDAQ	BSRR	Wed, Feb 1, 2023	20.91	21.33	20.91	21.02
6202	NASDAQ	BSRR	Tue, Jan 31, 2023	20.81	21.31	20.81	21.06
6201	NASDAQ	BSRR	Mon, Jan 30, 2023	21.41	21.57	21.05	21.32
6200	NASDAQ	BSRR	Fri, Jan 27, 2023	21.42	21.74	21.30	21.63
6199	NASDAQ	BSRR	Thu, Jan 26, 2023	22.48	22.48	21.15	21.41
6198	NASDAQ	BSRR	Wed, Jan 25, 2023	21.16	21.52	21.15	21.39
6197	NASDAQ	BSRR	Tue, Jan 24, 2023	21.79	21.83	21.28	21.46
6196	NASDAQ	BSRR	Mon, Jan 23, 2023	21.90	21.95	21.79	21.79
6195	NASDAQ	BSRR	Fri, Jan 20, 2023	21.60	21.89	21.60	21.81
6194	NASDAQ	BSRR	Thu, Jan 19, 2023	21.31	21.62	21.24	21.50
6193	NASDAQ	BSRR	Wed, Jan 18, 2023	21.18	21.38	20.92	21.28
6192	NASDAQ	BSRR	Tue, Jan 17, 2023	21.49	21.49	21.06	21.31
6191	NASDAQ	BSRR	Fri, Jan 13, 2023	21.09	21.52	20.99	21.45
6190	NASDAQ	BSRR	Thu, Jan 12, 2023	21.10	21.34	21.00	21.26
6189	NASDAQ	BSRR	Wed, Jan 11, 2023	21.16	21.30	20.96	21.05
6188	NASDAQ	BSRR	Tue, Jan 10, 2023	21.17	21.23	21.09	21.18
6187	NASDAQ	BSRR	Mon, Jan 9, 2023	21.33	21.33	21.02	21.11
6186	NASDAQ	BSRR	Fri, Jan 6, 2023	20.90	21.36	20.83	21.33
6185	NASDAQ	BSRR	Thu, Jan 5, 2023	21.30	21.30	20.77	20.87
6184	NASDAQ	BSRR	Wed, Jan 4, 2023	21.50	21.50	21.31	21.40
6183	NASDAQ	BSRR	Tue, Jan 3, 2023	21.14	21.47	21.14	21.45
6182	NASDAQ	BSRR	Fri, Dec 30, 2022	21.29	21.29	21.13	21.24
6181	NASDAQ	BSRR	Thu, Dec 29, 2022	21.30	21.59	21.26	21.30
6180	NASDAQ	BSRR	Wed, Dec 28, 2022	21.69	21.69	21.23	21.27
6179	NASDAQ	BSRR	Tue, Dec 27, 2022	21.70	21.70	21.54	21.54
6178	NASDAQ	BSRR	Fri, Dec 23, 2022	21.78	21.82	21.68	21.68
6177	NASDAQ	BSRR	Thu, Dec 22, 2022	21.50	21.74	21.42	21.67
6176	NASDAQ	BSRR	Wed, Dec 21, 2022	21.57	22.00	21.57	21.64
6175	NASDAQ	BSRR	Tue, Dec 20, 2022	21.47	21.72	21.40	21.50
6174	NASDAQ	BSRR	Mon, Dec 19, 2022	21.57	21.81	20.89	21.49
6173	NASDAQ	BSRR	Fri, Dec 16, 2022	21.07	21.75	20.91	21.65
6172	NASDAQ	BSRR	Thu, Dec 15, 2022	21.50	21.56	21.02	21.23
6171	NASDAQ	BSRR	Wed, Dec 14, 2022	22.13	22.17	21.57	21.63
6170	NASDAQ	BSRR	Tue, Dec 13, 2022	22.27	22.53	22.11	22.12
6169	NASDAQ	BSRR	Mon, Dec 12, 2022	22.08	22.20	22.00	22.08
6168	NASDAQ	BSRR	Fri, Dec 9, 2022	21.96	22.18	21.96	22.06
6167	NASDAQ	BSRR	Thu, Dec 8, 2022	21.96	22.12	21.96	22.03
6166	NASDAQ	BSRR	Wed, Dec 7, 2022	21.96	22.27	21.92	21.93
6165	NASDAQ	BSRR	Tue, Dec 6, 2022	21.77	22.20	21.76	22.04
6164	NASDAQ	BSRR	Mon, Dec 5, 2022	22.29	22.29	21.73	21.83
6163	NASDAQ	BSRR	Fri, Dec 2, 2022	21.98	22.45	21.98	22.41
6162	NASDAQ	BSRR	Thu, Dec 1, 2022	21.74	22.10	21.65	22.03
6161	NASDAQ	BSRR	Wed, Nov 30, 2022	21.35	21.66	20.88	21.64
6160	NASDAQ	BSRR	Tue, Nov 29, 2022	21.38	21.45	21.11	21.31
6159	NASDAQ	BSRR	Mon, Nov 28, 2022	21.29	21.58	21.13	21.21
6158	NASDAQ	BSRR	Fri, Nov 25, 2022	21.51	21.58	21.38	21.48
6157	NASDAQ	BSRR	Wed, Nov 23, 2022	21.48	21.48	21.23	21.42
6156	NASDAQ	BSRR	Tue, Nov 22, 2022	21.39	21.56	21.38	21.44
6155	NASDAQ	BSRR	Mon, Nov 21, 2022	21.32	21.47	21.23	21.39
6154	NASDAQ	BSRR	Fri, Nov 18, 2022	21.22	21.43	21.22	21.32
6153	NASDAQ	BSRR	Thu, Nov 17, 2022	21.09	21.36	21.06	21.22
6152	NASDAQ	BSRR	Wed, Nov 16, 2022	21.42	21.42	21.18	21.23
6151	NASDAQ	BSRR	Tue, Nov 15, 2022	21.57	22.30	21.33	21.46
6150	NASDAQ	BSRR	Mon, Nov 14, 2022	21.69	21.98	21.25	21.36
6149	NASDAQ	BSRR	Fri, Nov 11, 2022	22.16	22.45	21.63	21.69
6148	NASDAQ	BSRR	Thu, Nov 10, 2022	22.00	22.42	21.60	22.13
6147	NASDAQ	BSRR	Wed, Nov 9, 2022	21.71	21.75	21.28	21.47
6146	NASDAQ	BSRR	Tue, Nov 8, 2022	21.73	21.86	21.43	21.70
6145	NASDAQ	BSRR	Mon, Nov 7, 2022	21.84	21.88	21.51	21.77
6144	NASDAQ	BSRR	Fri, Nov 4, 2022	21.39	21.88	21.22	21.79
6143	NASDAQ	BSRR	Thu, Nov 3, 2022	21.09	21.23	20.93	21.02
6142	NASDAQ	BSRR	Wed, Nov 2, 2022	21.75	21.91	21.28	21.28
6141	NASDAQ	BSRR	Tue, Nov 1, 2022	22.06	22.22	21.54	21.73
6140	NASDAQ	BSRR	Mon, Oct 31, 2022	21.78	22.27	21.64	22.05
6139	NASDAQ	BSRR	Fri, Oct 28, 2022	21.47	22.11	21.47	22.02
6138	NASDAQ	BSRR	Thu, Oct 27, 2022	21.60	21.74	21.43	21.56
6137	NASDAQ	BSRR	Wed, Oct 26, 2022	21.69	21.73	21.34	21.40
6136	NASDAQ	BSRR	Tue, Oct 25, 2022	21.50	21.78	21.28	21.50
6135	NASDAQ	BSRR	Mon, Oct 24, 2022	21.97	22.50	21.51	21.63
6134	NASDAQ	BSRR	Fri, Oct 21, 2022	21.70	21.81	20.70	21.66
6133	NASDAQ	BSRR	Thu, Oct 20, 2022	21.43	21.43	20.57	20.69
6132	NASDAQ	BSRR	Wed, Oct 19, 2022	21.07	21.32	20.77	21.11
6131	NASDAQ	BSRR	Tue, Oct 18, 2022	21.50	21.66	20.97	21.17
6130	NASDAQ	BSRR	Mon, Oct 17, 2022	21.26	21.48	21.00	21.38
6129	NASDAQ	BSRR	Fri, Oct 14, 2022	21.30	21.31	20.79	21.02
6128	NASDAQ	BSRR	Thu, Oct 13, 2022	20.61	21.21	20.41	21.21
6127	NASDAQ	BSRR	Wed, Oct 12, 2022	20.22	20.54	20.22	20.35
6126	NASDAQ	BSRR	Tue, Oct 11, 2022	20.42	20.67	20.23	20.38
6125	NASDAQ	BSRR	Mon, Oct 10, 2022	20.73	20.94	20.50	20.61
6124	NASDAQ	BSRR	Fri, Oct 7, 2022	20.68	20.69	20.36	20.50
6123	NASDAQ	BSRR	Thu, Oct 6, 2022	20.73	20.90	20.60	20.65
6122	NASDAQ	BSRR	Wed, Oct 5, 2022	20.58	20.87	20.50	20.75
6121	NASDAQ	BSRR	Tue, Oct 4, 2022	20.08	20.86	20.08	20.78
6120	NASDAQ	BSRR	Mon, Oct 3, 2022	19.93	20.00	19.72	19.97
6119	NASDAQ	BSRR	Fri, Sep 30, 2022	20.17	20.23	19.62	19.75
6118	NASDAQ	BSRR	Thu, Sep 29, 2022	19.98	20.25	19.89	20.05
6117	NASDAQ	BSRR	Wed, Sep 28, 2022	20.01	20.31	20.00	20.12
6116	NASDAQ	BSRR	Tue, Sep 27, 2022	20.30	20.30	20.00	20.00
6115	NASDAQ	BSRR	Mon, Sep 26, 2022	20.19	20.49	20.05	20.20
6114	NASDAQ	BSRR	Fri, Sep 23, 2022	20.15	20.26	20.00	20.07
6113	NASDAQ	BSRR	Thu, Sep 22, 2022	20.52	20.55	20.31	20.31
6112	NASDAQ	BSRR	Wed, Sep 21, 2022	20.84	20.90	20.50	20.63
6111	NASDAQ	BSRR	Tue, Sep 20, 2022	20.61	20.98	20.55	20.73
6110	NASDAQ	BSRR	Mon, Sep 19, 2022	20.50	21.05	20.50	20.88
6109	NASDAQ	BSRR	Fri, Sep 16, 2022	20.44	20.84	20.25	20.69
6108	NASDAQ	BSRR	Thu, Sep 15, 2022	20.56	20.90	20.51	20.51
6107	NASDAQ	BSRR	Wed, Sep 14, 2022	20.80	20.89	20.50	20.59
6106	NASDAQ	BSRR	Tue, Sep 13, 2022	21.07	21.32	20.57	20.76
6105	NASDAQ	BSRR	Mon, Sep 12, 2022	21.41	21.41	21.15	21.22
6104	NASDAQ	BSRR	Fri, Sep 9, 2022	20.98	21.37	20.75	21.19
6103	NASDAQ	BSRR	Thu, Sep 8, 2022	20.79	21.20	20.70	20.94
6102	NASDAQ	BSRR	Wed, Sep 7, 2022	20.60	21.02	20.48	20.94
6101	NASDAQ	BSRR	Tue, Sep 6, 2022	21.60	21.60	20.62	20.66
6100	NASDAQ	BSRR	Fri, Sep 2, 2022	21.13	21.43	20.80	20.91
6099	NASDAQ	BSRR	Thu, Sep 1, 2022	20.78	21.04	20.57	20.89
6098	NASDAQ	BSRR	Wed, Aug 31, 2022	21.07	21.13	20.72	20.72
6097	NASDAQ	BSRR	Tue, Aug 30, 2022	21.36	21.90	21.01	21.07
6096	NASDAQ	BSRR	Mon, Aug 29, 2022	21.56	22.02	21.25	21.26
6095	NASDAQ	BSRR	Fri, Aug 26, 2022	21.62	21.72	21.40	21.50
6094	NASDAQ	BSRR	Thu, Aug 25, 2022	21.49	21.88	21.49	21.75
6093	NASDAQ	BSRR	Wed, Aug 24, 2022	21.64	21.65	21.21	21.44
6092	NASDAQ	BSRR	Tue, Aug 23, 2022	21.90	22.05	21.54	21.66
6091	NASDAQ	BSRR	Mon, Aug 22, 2022	22.07	22.07	21.70	21.86
6090	NASDAQ	BSRR	Fri, Aug 19, 2022	22.27	22.46	22.03	22.14
6089	NASDAQ	BSRR	Thu, Aug 18, 2022	22.56	22.66	22.35	22.41
6088	NASDAQ	BSRR	Wed, Aug 17, 2022	22.75	22.85	22.37	22.63
6087	NASDAQ	BSRR	Tue, Aug 16, 2022	22.71	22.99	22.70	22.77
6086	NASDAQ	BSRR	Mon, Aug 15, 2022	22.58	22.90	22.38	22.80
6085	NASDAQ	BSRR	Fri, Aug 12, 2022	22.28	22.62	22.06	22.62
6084	NASDAQ	BSRR	Thu, Aug 11, 2022	22.21	22.40	22.11	22.40
6083	NASDAQ	BSRR	Wed, Aug 10, 2022	22.07	22.24	21.93	22.04
6082	NASDAQ	BSRR	Tue, Aug 9, 2022	21.81	21.98	21.73	21.90
6081	NASDAQ	BSRR	Mon, Aug 8, 2022	21.93	22.03	21.63	21.85
6080	NASDAQ	BSRR	Fri, Aug 5, 2022	21.45	22.03	21.45	21.87
6079	NASDAQ	BSRR	Thu, Aug 4, 2022	21.73	21.87	21.60	21.81
6078	NASDAQ	BSRR	Wed, Aug 3, 2022	21.78	21.85	21.58	21.83
6077	NASDAQ	BSRR	Tue, Aug 2, 2022	21.98	22.03	21.70	21.79
6076	NASDAQ	BSRR	Mon, Aug 1, 2022	22.21	22.33	22.03	22.13
6075	NASDAQ	BSRR	Fri, Jul 29, 2022	22.35	22.50	21.68	22.45
6074	NASDAQ	BSRR	Thu, Jul 28, 2022	22.32	22.73	22.27	22.50
6073	NASDAQ	BSRR	Wed, Jul 27, 2022	22.02	22.31	21.85	22.24
6072	NASDAQ	BSRR	Tue, Jul 26, 2022	21.79	22.03	21.79	21.90
6071	NASDAQ	BSRR	Mon, Jul 25, 2022	21.96	21.96	21.63	21.73
6070	NASDAQ	BSRR	Fri, Jul 22, 2022	22.00	22.02	21.70	21.83
6069	NASDAQ	BSRR	Thu, Jul 21, 2022	22.02	22.13	21.55	22.04
6068	NASDAQ	BSRR	Wed, Jul 20, 2022	21.81	22.22	21.70	22.22
6067	NASDAQ	BSRR	Tue, Jul 19, 2022	21.59	22.01	21.59	21.83
6066	NASDAQ	BSRR	Mon, Jul 18, 2022	21.81	21.81	21.49	21.70
6065	NASDAQ	BSRR	Fri, Jul 15, 2022	21.10	21.60	20.97	21.41
6064	NASDAQ	BSRR	Thu, Jul 14, 2022	21.09	21.22	20.91	21.05
6063	NASDAQ	BSRR	Wed, Jul 13, 2022	21.14	21.36	20.96	21.36
6062	NASDAQ	BSRR	Tue, Jul 12, 2022	21.25	21.63	21.25	21.29
6061	NASDAQ	BSRR	Mon, Jul 11, 2022	21.41	21.61	21.27	21.30
6060	NASDAQ	BSRR	Fri, Jul 8, 2022	21.50	21.52	21.27	21.41
6059	NASDAQ	BSRR	Thu, Jul 7, 2022	21.32	21.63	21.32	21.41
6058	NASDAQ	BSRR	Wed, Jul 6, 2022	21.59	21.60	21.42	21.42
6057	NASDAQ	BSRR	Tue, Jul 5, 2022	21.71	21.75	21.50	21.71
6056	NASDAQ	BSRR	Fri, Jul 1, 2022	21.77	22.17	21.50	21.96
6055	NASDAQ	BSRR	Thu, Jun 30, 2022	21.47	21.80	21.33	21.73
6054	NASDAQ	BSRR	Wed, Jun 29, 2022	21.78	21.78	21.59	21.71
6053	NASDAQ	BSRR	Tue, Jun 28, 2022	22.02	22.32	21.78	21.82
6052	NASDAQ	BSRR	Mon, Jun 27, 2022	22.13	22.28	21.76	21.83
6051	NASDAQ	BSRR	Fri, Jun 24, 2022	21.48	22.21	21.48	22.13
6050	NASDAQ	BSRR	Thu, Jun 23, 2022	21.58	21.63	21.35	21.53
6049	NASDAQ	BSRR	Wed, Jun 22, 2022	21.46	22.00	21.46	21.63
6048	NASDAQ	BSRR	Tue, Jun 21, 2022	21.29	21.64	21.29	21.62
6047	NASDAQ	BSRR	Fri, Jun 17, 2022	21.06	21.18	21.05	21.10
6046	NASDAQ	BSRR	Thu, Jun 16, 2022	21.06	21.17	20.80	20.93
6045	NASDAQ	BSRR	Wed, Jun 15, 2022	21.24	21.58	20.84	21.27
6044	NASDAQ	BSRR	Tue, Jun 14, 2022	21.19	21.36	21.05	21.16
6043	NASDAQ	BSRR	Mon, Jun 13, 2022	21.38	22.14	20.98	21.13
6042	NASDAQ	BSRR	Fri, Jun 10, 2022	21.61	21.65	21.47	21.48
6041	NASDAQ	BSRR	Thu, Jun 9, 2022	21.70	22.01	21.70	21.91
6040	NASDAQ	BSRR	Wed, Jun 8, 2022	21.83	22.03	21.78	22.03
6039	NASDAQ	BSRR	Tue, Jun 7, 2022	22.00	22.28	21.95	22.17
6038	NASDAQ	BSRR	Mon, Jun 6, 2022	22.08	22.18	22.00	22.10
6037	NASDAQ	BSRR	Fri, Jun 3, 2022	21.80	22.29	21.80	21.92
6036	NASDAQ	BSRR	Thu, Jun 2, 2022	21.89	22.20	21.69	22.17
6035	NASDAQ	BSRR	Wed, Jun 1, 2022	21.78	21.91	21.44	21.84
6034	NASDAQ	BSRR	Tue, May 31, 2022	21.57	21.89	21.45	21.65
6033	NASDAQ	BSRR	Fri, May 27, 2022	21.70	21.85	21.65	21.78
6032	NASDAQ	BSRR	Thu, May 26, 2022	21.47	21.68	21.27	21.60
6031	NASDAQ	BSRR	Wed, May 25, 2022	21.22	21.44	21.15	21.27
6030	NASDAQ	BSRR	Tue, May 24, 2022	21.10	21.30	20.87	21.25
6029	NASDAQ	BSRR	Mon, May 23, 2022	21.25	21.48	21.19	21.19
6028	NASDAQ	BSRR	Fri, May 20, 2022	21.30	21.38	20.77	20.92
6027	NASDAQ	BSRR	Thu, May 19, 2022	21.39	21.57	21.06	21.09
6026	NASDAQ	BSRR	Wed, May 18, 2022	21.60	21.72	21.43	21.54
6025	NASDAQ	BSRR	Tue, May 17, 2022	21.44	21.86	21.33	21.81
6024	NASDAQ	BSRR	Mon, May 16, 2022	21.50	21.61	21.25	21.31
6023	NASDAQ	BSRR	Fri, May 13, 2022	21.79	21.79	21.41	21.50
6022	NASDAQ	BSRR	Thu, May 12, 2022	21.84	21.84	21.28	21.69
6021	NASDAQ	BSRR	Wed, May 11, 2022	21.86	21.97	21.70	21.75
6020	NASDAQ	BSRR	Tue, May 10, 2022	22.02	22.22	21.72	21.76
6019	NASDAQ	BSRR	Mon, May 9, 2022	21.87	22.13	21.76	21.94
6018	NASDAQ	BSRR	Fri, May 6, 2022	21.74	22.04	21.74	21.96
6017	NASDAQ	BSRR	Thu, May 5, 2022	22.21	22.21	21.55	22.00
6016	NASDAQ	BSRR	Wed, May 4, 2022	21.90	22.42	21.58	22.38
6015	NASDAQ	BSRR	Tue, May 3, 2022	21.84	22.14	21.65	22.03
6014	NASDAQ	BSRR	Mon, May 2, 2022	21.99	22.20	21.60	21.92
6013	NASDAQ	BSRR	Fri, Apr 29, 2022	22.43	22.63	21.71	21.75
6012	NASDAQ	BSRR	Thu, Apr 28, 2022	22.69	22.94	22.26	22.64
6011	NASDAQ	BSRR	Wed, Apr 27, 2022	22.54	22.54	22.27	22.40
6010	NASDAQ	BSRR	Tue, Apr 26, 2022	23.00	23.80	22.57	22.63
6009	NASDAQ	BSRR	Mon, Apr 25, 2022	23.63	23.89	23.02	23.10
6008	NASDAQ	BSRR	Fri, Apr 22, 2022	24.72	24.76	24.18	24.21
6007	NASDAQ	BSRR	Thu, Apr 21, 2022	24.94	25.11	24.59	24.59
6006	NASDAQ	BSRR	Wed, Apr 20, 2022	24.65	24.96	24.59	24.96
6005	NASDAQ	BSRR	Tue, Apr 19, 2022	24.05	24.57	24.05	24.45
6004	NASDAQ	BSRR	Mon, Apr 18, 2022	23.85	24.05	23.51	23.82
6003	NASDAQ	BSRR	Thu, Apr 14, 2022	23.97	24.02	23.45	23.71
6002	NASDAQ	BSRR	Wed, Apr 13, 2022	23.54	24.16	23.54	23.99
6001	NASDAQ	BSRR	Tue, Apr 12, 2022	23.86	24.04	23.36	23.63
6000	NASDAQ	BSRR	Mon, Apr 11, 2022	23.89	24.05	23.77	23.82
5999	NASDAQ	BSRR	Fri, Apr 8, 2022	23.93	24.09	23.68	23.79
5998	NASDAQ	BSRR	Thu, Apr 7, 2022	24.36	24.48	23.82	23.90
5997	NASDAQ	BSRR	Wed, Apr 6, 2022	24.34	24.34	24.05	24.20
5996	NASDAQ	BSRR	Tue, Apr 5, 2022	24.65	24.75	24.22	24.34
5995	NASDAQ	BSRR	Mon, Apr 4, 2022	25.08	25.10	24.49	24.60
5994	NASDAQ	BSRR	Fri, Apr 1, 2022	25.01	25.15	24.81	24.92
5993	NASDAQ	BSRR	Thu, Mar 31, 2022	25.08	25.28	24.85	24.98
5992	NASDAQ	BSRR	Wed, Mar 30, 2022	25.53	25.65	24.80	24.99
5991	NASDAQ	BSRR	Tue, Mar 29, 2022	25.75	25.95	25.42	25.64
5990	NASDAQ	BSRR	Mon, Mar 28, 2022	25.59	25.67	25.30	25.67
5989	NASDAQ	BSRR	Fri, Mar 25, 2022	25.41	25.80	25.41	25.60
5988	NASDAQ	BSRR	Thu, Mar 24, 2022	25.23	25.49	25.04	25.48
5987	NASDAQ	BSRR	Wed, Mar 23, 2022	25.70	25.80	25.16	25.26
5986	NASDAQ	BSRR	Tue, Mar 22, 2022	25.79	25.97	25.71	25.89
5985	NASDAQ	BSRR	Mon, Mar 21, 2022	26.01	26.20	25.57	25.73
5984	NASDAQ	BSRR	Fri, Mar 18, 2022	25.98	26.02	25.55	25.98
5983	NASDAQ	BSRR	Thu, Mar 17, 2022	26.06	26.10	25.99	26.10
5982	NASDAQ	BSRR	Wed, Mar 16, 2022	26.22	26.50	26.18	26.36
5981	NASDAQ	BSRR	Tue, Mar 15, 2022	26.29	26.65	25.91	26.12
5980	NASDAQ	BSRR	Mon, Mar 14, 2022	26.34	26.50	26.01	26.23
5979	NASDAQ	BSRR	Fri, Mar 11, 2022	26.36	26.58	26.03	26.15
5978	NASDAQ	BSRR	Thu, Mar 10, 2022	25.76	26.40	25.76	26.30
5977	NASDAQ	BSRR	Wed, Mar 9, 2022	26.28	26.36	25.94	25.99
5976	NASDAQ	BSRR	Tue, Mar 8, 2022	26.14	26.43	25.85	25.86
5975	NASDAQ	BSRR	Mon, Mar 7, 2022	26.57	26.57	26.09	26.11
5974	NASDAQ	BSRR	Fri, Mar 4, 2022	26.51	26.62	26.31	26.54
5973	NASDAQ	BSRR	Thu, Mar 3, 2022	26.98	26.99	26.65	26.84
5972	NASDAQ	BSRR	Wed, Mar 2, 2022	26.31	27.10	26.31	26.84
5971	NASDAQ	BSRR	Tue, Mar 1, 2022	26.68	26.68	25.77	26.07
5970	NASDAQ	BSRR	Mon, Feb 28, 2022	26.85	27.04	26.84	26.84
5969	NASDAQ	BSRR	Fri, Feb 25, 2022	26.13	27.19	26.13	27.12
5968	NASDAQ	BSRR	Thu, Feb 24, 2022	25.96	26.60	25.29	25.94
5967	NASDAQ	BSRR	Wed, Feb 23, 2022	26.90	26.96	26.30	26.49
5966	NASDAQ	BSRR	Tue, Feb 22, 2022	26.65	26.98	26.41	26.64
5965	NASDAQ	BSRR	Fri, Feb 18, 2022	26.35	26.81	26.35	26.72
5964	NASDAQ	BSRR	Thu, Feb 17, 2022	26.86	26.86	26.39	26.47
5963	NASDAQ	BSRR	Wed, Feb 16, 2022	26.87	27.13	26.64	26.91
5962	NASDAQ	BSRR	Tue, Feb 15, 2022	26.76	27.06	26.71	26.87
5961	NASDAQ	BSRR	Mon, Feb 14, 2022	26.93	26.95	26.44	26.55
5960	NASDAQ	BSRR	Fri, Feb 11, 2022	26.90	26.97	26.57	26.70
5959	NASDAQ	BSRR	Thu, Feb 10, 2022	26.76	27.05	26.68	26.85
5958	NASDAQ	BSRR	Wed, Feb 9, 2022	27.22	27.22	26.73	26.74
5957	NASDAQ	BSRR	Tue, Feb 8, 2022	26.73	27.24	26.73	27.07
5956	NASDAQ	BSRR	Mon, Feb 7, 2022	26.71	26.85	26.37	26.69
5955	NASDAQ	BSRR	Fri, Feb 4, 2022	26.59	26.95	26.36	26.64
5954	NASDAQ	BSRR	Thu, Feb 3, 2022	26.51	26.99	26.39	26.67
5953	NASDAQ	BSRR	Wed, Feb 2, 2022	26.60	26.98	26.24	26.53
5952	NASDAQ	BSRR	Tue, Feb 1, 2022	26.95	27.19	26.42	26.62
5951	NASDAQ	BSRR	Mon, Jan 31, 2022	26.06	26.76	26.03	26.53
5950	NASDAQ	BSRR	Fri, Jan 28, 2022	26.34	26.80	25.65	26.29
5949	NASDAQ	BSRR	Thu, Jan 27, 2022	26.86	27.13	26.52	26.58
5948	NASDAQ	BSRR	Wed, Jan 26, 2022	27.42	27.72	26.65	26.74
5947	NASDAQ	BSRR	Tue, Jan 25, 2022	26.09	27.52	26.06	27.22
5946	NASDAQ	BSRR	Mon, Jan 24, 2022	26.74	27.56	26.50	27.19
5945	NASDAQ	BSRR	Fri, Jan 21, 2022	26.81	28.01	26.81	27.47
5944	NASDAQ	BSRR	Thu, Jan 20, 2022	27.23	27.98	27.10	27.10
5943	NASDAQ	BSRR	Wed, Jan 19, 2022	28.16	28.16	27.34	27.39
5942	NASDAQ	BSRR	Tue, Jan 18, 2022	27.92	28.34	27.73	28.04
5941	NASDAQ	BSRR	Fri, Jan 14, 2022	27.72	28.08	27.71	28.01
5940	NASDAQ	BSRR	Thu, Jan 13, 2022	27.88	28.33	27.71	27.89
5939	NASDAQ	BSRR	Wed, Jan 12, 2022	28.17	28.34	27.94	27.95
5938	NASDAQ	BSRR	Tue, Jan 11, 2022	27.84	28.33	27.23	28.21
5937	NASDAQ	BSRR	Mon, Jan 10, 2022	28.68	28.92	27.78	27.95
5936	NASDAQ	BSRR	Fri, Jan 7, 2022	28.46	28.81	28.13	28.63
5935	NASDAQ	BSRR	Thu, Jan 6, 2022	27.60	28.40	27.60	28.31
5934	NASDAQ	BSRR	Wed, Jan 5, 2022	28.32	28.49	27.68	27.85
5933	NASDAQ	BSRR	Tue, Jan 4, 2022	27.24	28.30	27.24	28.14
5932	NASDAQ	BSRR	Mon, Jan 3, 2022	27.26	27.76	27.02	27.22
5931	NASDAQ	BSRR	Fri, Dec 31, 2021	27.03	27.46	26.94	27.15
5930	NASDAQ	BSRR	Thu, Dec 30, 2021	27.51	27.55	26.99	27.11
5929	NASDAQ	BSRR	Wed, Dec 29, 2021	27.82	27.89	27.43	27.55
5928	NASDAQ	BSRR	Tue, Dec 28, 2021	27.68	28.00	26.47	27.80
5927	NASDAQ	BSRR	Mon, Dec 27, 2021	27.23	27.91	27.13	27.74
5926	NASDAQ	BSRR	Thu, Dec 23, 2021	27.21	27.49	26.88	27.28
5925	NASDAQ	BSRR	Wed, Dec 22, 2021	26.97	27.22	26.68	27.13
5924	NASDAQ	BSRR	Tue, Dec 21, 2021	27.22	27.42	26.81	26.97
5923	NASDAQ	BSRR	Mon, Dec 20, 2021	26.15	26.88	25.95	26.86
5922	NASDAQ	BSRR	Fri, Dec 17, 2021	26.23	26.76	25.93	26.48
5921	NASDAQ	BSRR	Thu, Dec 16, 2021	26.60	26.71	25.91	26.23
5920	NASDAQ	BSRR	Wed, Dec 15, 2021	25.98	26.68	25.85	26.48
5919	NASDAQ	BSRR	Tue, Dec 14, 2021	26.14	26.57	25.54	25.75
5918	NASDAQ	BSRR	Mon, Dec 13, 2021	26.36	26.52	25.88	26.24
5917	NASDAQ	BSRR	Fri, Dec 10, 2021	26.21	26.36	25.87	26.20
5916	NASDAQ	BSRR	Thu, Dec 9, 2021	26.06	26.28	25.89	26.00
5915	NASDAQ	BSRR	Wed, Dec 8, 2021	26.26	26.40	26.10	26.14
5914	NASDAQ	BSRR	Tue, Dec 7, 2021	26.20	26.41	26.02	26.04
5913	NASDAQ	BSRR	Mon, Dec 6, 2021	25.81	26.51	25.78	26.16
5912	NASDAQ	BSRR	Fri, Dec 3, 2021	25.65	25.86	25.37	25.52
5911	NASDAQ	BSRR	Thu, Dec 2, 2021	24.99	25.78	24.69	25.56
5910	NASDAQ	BSRR	Wed, Dec 1, 2021	25.73	26.04	25.01	25.01
5909	NASDAQ	BSRR	Tue, Nov 30, 2021	25.28	25.44	25.02	25.18
5908	NASDAQ	BSRR	Mon, Nov 29, 2021	25.88	26.03	25.42	25.51
5907	NASDAQ	BSRR	Fri, Nov 26, 2021	26.54	26.54	25.37	25.68
5906	NASDAQ	BSRR	Wed, Nov 24, 2021	26.98	27.32	26.90	27.06
5905	NASDAQ	BSRR	Tue, Nov 23, 2021	27.09	27.19	26.92	27.19
5904	NASDAQ	BSRR	Mon, Nov 22, 2021	26.90	27.61	26.90	26.94
5903	NASDAQ	BSRR	Fri, Nov 19, 2021	26.89	26.98	26.66	26.75
5902	NASDAQ	BSRR	Thu, Nov 18, 2021	26.85	27.17	26.85	27.16
5901	NASDAQ	BSRR	Wed, Nov 17, 2021	26.95	26.99	26.85	26.85
5900	NASDAQ	BSRR	Tue, Nov 16, 2021	27.05	27.11	26.85	27.02
5899	NASDAQ	BSRR	Mon, Nov 15, 2021	27.08	27.08	26.85	27.03
5898	NASDAQ	BSRR	Fri, Nov 12, 2021	27.07	27.07	26.89	27.03
5897	NASDAQ	BSRR	Thu, Nov 11, 2021	26.67	27.19	26.50	27.00
5896	NASDAQ	BSRR	Wed, Nov 10, 2021	26.10	26.76	26.03	26.67
5895	NASDAQ	BSRR	Tue, Nov 9, 2021	26.33	26.39	25.99	26.22
5894	NASDAQ	BSRR	Mon, Nov 8, 2021	26.22	26.44	25.90	26.40
5893	NASDAQ	BSRR	Fri, Nov 5, 2021	25.87	26.46	25.87	26.34
5892	NASDAQ	BSRR	Thu, Nov 4, 2021	26.06	26.06	25.27	25.71
5891	NASDAQ	BSRR	Wed, Nov 3, 2021	25.01	26.11	24.92	26.00
5890	NASDAQ	BSRR	Tue, Nov 2, 2021	25.82	25.82	25.00	25.17
5889	NASDAQ	BSRR	Mon, Nov 1, 2021	25.12	25.91	25.12	25.86
5888	NASDAQ	BSRR	Fri, Oct 29, 2021	24.94	25.25	24.86	24.96
5887	NASDAQ	BSRR	Thu, Oct 28, 2021	24.74	25.08	24.47	24.95
5886	NASDAQ	BSRR	Wed, Oct 27, 2021	24.81	25.09	24.62	24.68
5885	NASDAQ	BSRR	Tue, Oct 26, 2021	25.11	25.11	24.53	24.92
5884	NASDAQ	BSRR	Mon, Oct 25, 2021	24.74	25.11	24.65	24.93
5883	NASDAQ	BSRR	Fri, Oct 22, 2021	24.51	24.83	24.51	24.81
5882	NASDAQ	BSRR	Thu, Oct 21, 2021	24.48	24.69	24.36	24.38
5881	NASDAQ	BSRR	Wed, Oct 20, 2021	24.46	24.63	24.27	24.60
5880	NASDAQ	BSRR	Tue, Oct 19, 2021	24.16	24.51	24.16	24.41
5879	NASDAQ	BSRR	Mon, Oct 18, 2021	24.44	24.44	24.15	24.21
5878	NASDAQ	BSRR	Fri, Oct 15, 2021	24.74	24.77	24.30	24.36
5877	NASDAQ	BSRR	Thu, Oct 14, 2021	24.70	24.73	24.41	24.42
5876	NASDAQ	BSRR	Wed, Oct 13, 2021	24.60	24.60	24.25	24.37
5875	NASDAQ	BSRR	Tue, Oct 12, 2021	24.63	24.78	24.62	24.68
5874	NASDAQ	BSRR	Mon, Oct 11, 2021	24.91	24.96	24.59	24.76
5873	NASDAQ	BSRR	Fri, Oct 8, 2021	24.51	25.24	24.48	25.00
5872	NASDAQ	BSRR	Thu, Oct 7, 2021	24.57	24.88	24.54	24.59
5871	NASDAQ	BSRR	Wed, Oct 6, 2021	24.60	24.71	24.19	24.52
5870	NASDAQ	BSRR	Tue, Oct 5, 2021	24.56	24.85	24.56	24.67
5869	NASDAQ	BSRR	Mon, Oct 4, 2021	24.33	24.74	24.09	24.51
5868	NASDAQ	BSRR	Fri, Oct 1, 2021	24.79	24.79	24.23	24.40
5867	NASDAQ	BSRR	Thu, Sep 30, 2021	24.62	24.89	24.24	24.28
5866	NASDAQ	BSRR	Wed, Sep 29, 2021	24.27	24.60	24.27	24.58
5865	NASDAQ	BSRR	Tue, Sep 28, 2021	24.44	24.44	24.07	24.25
5864	NASDAQ	BSRR	Mon, Sep 27, 2021	23.61	24.59	23.61	24.29
5863	NASDAQ	BSRR	Fri, Sep 24, 2021	23.02	23.57	23.02	23.44
5862	NASDAQ	BSRR	Thu, Sep 23, 2021	23.00	23.27	22.95	23.02
5861	NASDAQ	BSRR	Wed, Sep 22, 2021	22.85	23.14	22.71	22.85
5860	NASDAQ	BSRR	Tue, Sep 21, 2021	22.69	22.77	22.49	22.58
5859	NASDAQ	BSRR	Mon, Sep 20, 2021	22.66	22.85	22.40	22.74
5858	NASDAQ	BSRR	Fri, Sep 17, 2021	23.21	23.26	22.87	23.16
5857	NASDAQ	BSRR	Thu, Sep 16, 2021	23.06	23.44	23.01	23.15
5856	NASDAQ	BSRR	Wed, Sep 15, 2021	23.29	23.51	23.13	23.32
5855	NASDAQ	BSRR	Tue, Sep 14, 2021	23.72	23.72	23.06	23.12
5854	NASDAQ	BSRR	Mon, Sep 13, 2021	23.73	23.73	23.37	23.55
5853	NASDAQ	BSRR	Fri, Sep 10, 2021	24.19	24.19	23.42	23.46
5852	NASDAQ	BSRR	Thu, Sep 9, 2021	24.06	24.36	23.93	23.95
5851	NASDAQ	BSRR	Wed, Sep 8, 2021	24.42	25.03	23.91	24.15
5850	NASDAQ	BSRR	Tue, Sep 7, 2021	25.07	25.18	24.45	24.47
5849	NASDAQ	BSRR	Fri, Sep 3, 2021	24.96	25.00	24.59	24.92
5848	NASDAQ	BSRR	Thu, Sep 2, 2021	25.14	25.14	24.85	24.96
5847	NASDAQ	BSRR	Wed, Sep 1, 2021	25.25	25.28	24.82	25.01
5846	NASDAQ	BSRR	Tue, Aug 31, 2021	25.16	25.54	25.15	25.42
5845	NASDAQ	BSRR	Mon, Aug 30, 2021	25.26	25.33	25.08	25.23
5844	NASDAQ	BSRR	Fri, Aug 27, 2021	24.18	25.40	24.18	25.26
5843	NASDAQ	BSRR	Thu, Aug 26, 2021	24.09	24.17	23.96	24.14
5842	NASDAQ	BSRR	Wed, Aug 25, 2021	24.14	24.33	24.05	24.05
5841	NASDAQ	BSRR	Tue, Aug 24, 2021	24.37	24.37	23.95	24.02
5840	NASDAQ	BSRR	Mon, Aug 23, 2021	24.26	24.30	24.00	24.18
5839	NASDAQ	BSRR	Fri, Aug 20, 2021	23.64	24.20	23.57	24.12
5838	NASDAQ	BSRR	Thu, Aug 19, 2021	23.63	23.85	23.35	23.80
5837	NASDAQ	BSRR	Wed, Aug 18, 2021	24.11	24.34	23.75	23.77
5836	NASDAQ	BSRR	Tue, Aug 17, 2021	24.36	24.38	24.11	24.20
5835	NASDAQ	BSRR	Mon, Aug 16, 2021	24.40	24.60	23.87	24.52
5834	NASDAQ	BSRR	Fri, Aug 13, 2021	24.70	24.70	24.41	24.52
5833	NASDAQ	BSRR	Thu, Aug 12, 2021	25.17	25.17	24.64	24.68
5832	NASDAQ	BSRR	Wed, Aug 11, 2021	24.74	24.98	24.66	24.98
5831	NASDAQ	BSRR	Tue, Aug 10, 2021	24.60	24.88	24.53	24.60
5830	NASDAQ	BSRR	Mon, Aug 9, 2021	24.90	25.09	24.54	24.57
5829	NASDAQ	BSRR	Fri, Aug 6, 2021	24.65	25.11	24.65	24.95
5828	NASDAQ	BSRR	Thu, Aug 5, 2021	24.19	24.44	23.93	24.37
5827	NASDAQ	BSRR	Wed, Aug 4, 2021	23.85	24.21	23.85	24.01
5826	NASDAQ	BSRR	Tue, Aug 3, 2021	24.01	24.33	23.78	24.17
5825	NASDAQ	BSRR	Mon, Aug 2, 2021	24.39	24.65	23.90	23.95
5824	NASDAQ	BSRR	Fri, Jul 30, 2021	24.28	24.42	24.12	24.13
5823	NASDAQ	BSRR	Thu, Jul 29, 2021	24.69	24.69	23.81	24.43
5822	NASDAQ	BSRR	Wed, Jul 28, 2021	24.54	24.78	24.34	24.63
5821	NASDAQ	BSRR	Tue, Jul 27, 2021	24.49	24.49	24.17	24.37
5820	NASDAQ	BSRR	Mon, Jul 26, 2021	24.20	24.70	24.20	24.52
5819	NASDAQ	BSRR	Fri, Jul 23, 2021	24.41	24.41	23.87	24.20
5818	NASDAQ	BSRR	Thu, Jul 22, 2021	24.77	24.77	23.95	24.23
5817	NASDAQ	BSRR	Wed, Jul 21, 2021	24.87	25.24	24.83	24.83
5816	NASDAQ	BSRR	Tue, Jul 20, 2021	24.01	25.09	24.01	24.50
5815	NASDAQ	BSRR	Mon, Jul 19, 2021	24.99	24.99	23.81	24.07
5814	NASDAQ	BSRR	Fri, Jul 16, 2021	25.62	25.63	24.97	25.03
5813	NASDAQ	BSRR	Thu, Jul 15, 2021	24.73	25.33	24.55	25.25
5812	NASDAQ	BSRR	Wed, Jul 14, 2021	25.00	25.10	24.70	24.93
5811	NASDAQ	BSRR	Tue, Jul 13, 2021	25.35	25.35	24.75	24.98
5810	NASDAQ	BSRR	Mon, Jul 12, 2021	24.82	25.45	24.45	25.45
5809	NASDAQ	BSRR	Fri, Jul 9, 2021	24.78	26.99	24.42	25.07
5808	NASDAQ	BSRR	Thu, Jul 8, 2021	24.45	24.57	24.00	24.32
5807	NASDAQ	BSRR	Wed, Jul 7, 2021	24.79	25.76	24.70	24.70
5806	NASDAQ	BSRR	Tue, Jul 6, 2021	25.35	25.60	24.41	24.91
5805	NASDAQ	BSRR	Fri, Jul 2, 2021	25.55	25.58	25.27	25.35
5804	NASDAQ	BSRR	Thu, Jul 1, 2021	25.68	25.96	25.43	25.54
5803	NASDAQ	BSRR	Wed, Jun 30, 2021	25.40	25.89	25.40	25.45
5802	NASDAQ	BSRR	Tue, Jun 29, 2021	25.96	26.25	25.40	25.44
5801	NASDAQ	BSRR	Mon, Jun 28, 2021	25.36	26.03	25.15	25.67
5800	NASDAQ	BSRR	Fri, Jun 25, 2021	26.18	26.34	25.07	25.28
5799	NASDAQ	BSRR	Thu, Jun 24, 2021	25.98	26.18	25.55	26.14
5798	NASDAQ	BSRR	Wed, Jun 23, 2021	25.75	26.04	25.55	25.72
5797	NASDAQ	BSRR	Tue, Jun 22, 2021	25.70	26.05	25.27	25.91
5796	NASDAQ	BSRR	Mon, Jun 21, 2021	24.94	25.77	24.76	25.67
5795	NASDAQ	BSRR	Fri, Jun 18, 2021	25.58	26.05	24.26	24.40
5794	NASDAQ	BSRR	Thu, Jun 17, 2021	27.03	27.04	25.92	26.10
5793	NASDAQ	BSRR	Wed, Jun 16, 2021	26.68	27.13	26.53	27.03
5792	NASDAQ	BSRR	Tue, Jun 15, 2021	26.84	26.95	26.47	26.85
5791	NASDAQ	BSRR	Mon, Jun 14, 2021	26.95	27.00	26.40	26.58
5790	NASDAQ	BSRR	Fri, Jun 11, 2021	27.09	27.15	26.61	26.89
5789	NASDAQ	BSRR	Thu, Jun 10, 2021	27.39	27.60	26.74	26.75
5788	NASDAQ	BSRR	Wed, Jun 9, 2021	27.49	27.58	27.17	27.25
5787	NASDAQ	BSRR	Tue, Jun 8, 2021	26.99	27.99	26.99	27.62
5786	NASDAQ	BSRR	Mon, Jun 7, 2021	27.55	27.93	27.32	27.92
5785	NASDAQ	BSRR	Fri, Jun 4, 2021	27.48	27.61	26.90	27.50
5784	NASDAQ	BSRR	Thu, Jun 3, 2021	27.54	27.66	27.18	27.57
5783	NASDAQ	BSRR	Wed, Jun 2, 2021	28.00	28.00	27.39	27.54
5782	NASDAQ	BSRR	Tue, Jun 1, 2021	27.91	28.21	27.69	27.91
5781	NASDAQ	BSRR	Fri, May 28, 2021	27.26	27.81	26.96	27.72
5780	NASDAQ	BSRR	Thu, May 27, 2021	27.15	27.44	27.05	27.25
5779	NASDAQ	BSRR	Wed, May 26, 2021	26.81	27.18	26.68	26.93
5778	NASDAQ	BSRR	Tue, May 25, 2021	27.25	27.25	26.80	26.83
5777	NASDAQ	BSRR	Mon, May 24, 2021	27.50	27.60	27.02	27.09
5776	NASDAQ	BSRR	Fri, May 21, 2021	27.46	27.63	27.27	27.54
5775	NASDAQ	BSRR	Thu, May 20, 2021	26.91	27.19	26.68	27.19
5774	NASDAQ	BSRR	Wed, May 19, 2021	27.01	27.37	26.41	27.06
5773	NASDAQ	BSRR	Tue, May 18, 2021	27.65	27.86	27.21	27.21
5772	NASDAQ	BSRR	Mon, May 17, 2021	27.65	27.85	27.40	27.85
5771	NASDAQ	BSRR	Fri, May 14, 2021	27.57	27.88	27.23	27.88
5770	NASDAQ	BSRR	Thu, May 13, 2021	26.14	27.62	26.14	27.48
5769	NASDAQ	BSRR	Wed, May 12, 2021	27.09	27.50	26.39	26.44
5768	NASDAQ	BSRR	Tue, May 11, 2021	27.07	27.47	26.75	26.85
5767	NASDAQ	BSRR	Mon, May 10, 2021	27.86	28.18	27.42	27.47
5766	NASDAQ	BSRR	Fri, May 7, 2021	27.67	28.00	27.65	27.89
5765	NASDAQ	BSRR	Thu, May 6, 2021	27.15	28.03	27.15	27.97
5764	NASDAQ	BSRR	Wed, May 5, 2021	28.01	28.01	27.48	27.70
5763	NASDAQ	BSRR	Tue, May 4, 2021	27.50	28.14	27.41	27.81
5762	NASDAQ	BSRR	Mon, May 3, 2021	27.42	27.99	27.14	27.82
5761	NASDAQ	BSRR	Fri, Apr 30, 2021	26.88	27.69	26.79	27.07
5760	NASDAQ	BSRR	Thu, Apr 29, 2021	27.50	27.93	27.11	27.25
5759	NASDAQ	BSRR	Wed, Apr 28, 2021	27.40	27.85	27.06	27.37
5758	NASDAQ	BSRR	Tue, Apr 27, 2021	27.91	28.15	27.61	27.81
5757	NASDAQ	BSRR	Mon, Apr 26, 2021	27.96	28.22	27.67	28.03
5756	NASDAQ	BSRR	Fri, Apr 23, 2021	27.40	28.18	27.40	27.95
5755	NASDAQ	BSRR	Thu, Apr 22, 2021	28.54	28.54	27.42	27.42
5754	NASDAQ	BSRR	Wed, Apr 21, 2021	26.79	28.85	26.75	28.33
5753	NASDAQ	BSRR	Tue, Apr 20, 2021	26.76	27.30	26.57	26.83
5752	NASDAQ	BSRR	Mon, Apr 19, 2021	26.75	27.46	26.58	26.85
5751	NASDAQ	BSRR	Fri, Apr 16, 2021	27.21	27.21	26.45	26.75
5750	NASDAQ	BSRR	Thu, Apr 15, 2021	26.88	26.88	25.92	26.84
5749	NASDAQ	BSRR	Wed, Apr 14, 2021	24.55	27.04	24.55	26.75
5748	NASDAQ	BSRR	Tue, Apr 13, 2021	27.03	27.14	26.40	26.61
5747	NASDAQ	BSRR	Mon, Apr 12, 2021	26.90	27.35	26.90	27.25
5746	NASDAQ	BSRR	Fri, Apr 9, 2021	27.31	27.48	26.85	27.05
5745	NASDAQ	BSRR	Thu, Apr 8, 2021	26.90	27.20	26.80	27.20
5744	NASDAQ	BSRR	Wed, Apr 7, 2021	27.18	27.23	26.60	26.94
5743	NASDAQ	BSRR	Tue, Apr 6, 2021	26.59	27.15	26.54	26.91
5742	NASDAQ	BSRR	Mon, Apr 5, 2021	27.23	27.23	26.27	26.71
5741	NASDAQ	BSRR	Thu, Apr 1, 2021	26.61	27.35	26.61	26.79
5740	NASDAQ	BSRR	Wed, Mar 31, 2021	26.85	27.37	26.48	26.80
5739	NASDAQ	BSRR	Tue, Mar 30, 2021	26.88	27.24	25.60	26.84
5738	NASDAQ	BSRR	Mon, Mar 29, 2021	27.11	27.37	26.62	26.86
5737	NASDAQ	BSRR	Fri, Mar 26, 2021	27.06	27.67	26.68	27.67
5736	NASDAQ	BSRR	Thu, Mar 25, 2021	26.43	27.08	25.98	26.87
5735	NASDAQ	BSRR	Wed, Mar 24, 2021	26.36	27.51	26.32	26.43
5734	NASDAQ	BSRR	Tue, Mar 23, 2021	26.78	27.49	25.76	25.96
5733	NASDAQ	BSRR	Mon, Mar 22, 2021	27.45	27.75	26.52	27.12
5732	NASDAQ	BSRR	Fri, Mar 19, 2021	27.69	28.91	26.84	27.53
5731	NASDAQ	BSRR	Thu, Mar 18, 2021	27.79	28.38	27.15	27.72
5730	NASDAQ	BSRR	Wed, Mar 17, 2021	27.81	27.83	27.37	27.51
5729	NASDAQ	BSRR	Tue, Mar 16, 2021	27.77	27.97	27.16	27.77
5728	NASDAQ	BSRR	Mon, Mar 15, 2021	28.44	28.44	27.26	28.01
5727	NASDAQ	BSRR	Fri, Mar 12, 2021	28.80	29.42	28.01	28.40
5726	NASDAQ	BSRR	Thu, Mar 11, 2021	28.12	28.40	27.43	28.39
5725	NASDAQ	BSRR	Wed, Mar 10, 2021	28.36	28.36	27.47	28.13
5724	NASDAQ	BSRR	Tue, Mar 9, 2021	27.47	27.79	26.77	27.26
5723	NASDAQ	BSRR	Mon, Mar 8, 2021	26.66	27.77	26.45	27.46
5722	NASDAQ	BSRR	Fri, Mar 5, 2021	25.46	26.62	25.46	26.45
5721	NASDAQ	BSRR	Thu, Mar 4, 2021	25.82	26.30	25.01	25.32
5720	NASDAQ	BSRR	Wed, Mar 3, 2021	25.01	26.75	24.56	25.70
5719	NASDAQ	BSRR	Tue, Mar 2, 2021	25.25	25.45	24.48	24.61
5718	NASDAQ	BSRR	Mon, Mar 1, 2021	24.78	25.70	24.53	25.30
5717	NASDAQ	BSRR	Fri, Feb 26, 2021	24.21	24.77	23.85	23.85
5716	NASDAQ	BSRR	Thu, Feb 25, 2021	24.91	24.91	24.20	24.20
5715	NASDAQ	BSRR	Wed, Feb 24, 2021	24.50	25.32	23.86	24.94
5714	NASDAQ	BSRR	Tue, Feb 23, 2021	24.46	25.50	23.95	24.29
5713	NASDAQ	BSRR	Mon, Feb 22, 2021	24.25	24.65	24.25	24.41
5712	NASDAQ	BSRR	Fri, Feb 19, 2021	23.68	24.29	23.54	24.29
5711	NASDAQ	BSRR	Thu, Feb 18, 2021	24.08	24.50	23.60	23.63
5710	NASDAQ	BSRR	Wed, Feb 17, 2021	24.15	24.61	24.15	24.34
5709	NASDAQ	BSRR	Tue, Feb 16, 2021	24.03	24.48	23.01	24.05
5708	NASDAQ	BSRR	Fri, Feb 12, 2021	23.93	24.43	23.73	24.05
5707	NASDAQ	BSRR	Thu, Feb 11, 2021	23.94	24.16	23.63	23.84
5706	NASDAQ	BSRR	Wed, Feb 10, 2021	24.32	24.47	23.91	23.95
5705	NASDAQ	BSRR	Tue, Feb 9, 2021	23.73	24.29	23.45	24.07
5704	NASDAQ	BSRR	Mon, Feb 8, 2021	23.51	24.10	23.24	24.02
5703	NASDAQ	BSRR	Fri, Feb 5, 2021	23.64	23.64	23.00	23.25
5702	NASDAQ	BSRR	Thu, Feb 4, 2021	22.52	23.56	22.49	23.47
5701	NASDAQ	BSRR	Wed, Feb 3, 2021	22.40	22.54	22.01	22.48
5700	NASDAQ	BSRR	Tue, Feb 2, 2021	22.03	22.72	21.80	22.45
5699	NASDAQ	BSRR	Mon, Feb 1, 2021	22.23	22.23	21.48	21.49
5698	NASDAQ	BSRR	Fri, Jan 29, 2021	22.32	22.37	21.63	21.87
5697	NASDAQ	BSRR	Thu, Jan 28, 2021	22.30	22.58	21.88	22.33
5696	NASDAQ	BSRR	Wed, Jan 27, 2021	22.88	22.88	21.70	22.20
5695	NASDAQ	BSRR	Tue, Jan 26, 2021	24.03	24.36	23.02	23.11
5694	NASDAQ	BSRR	Mon, Jan 25, 2021	25.00	25.00	23.04	23.88
5693	NASDAQ	BSRR	Fri, Jan 22, 2021	23.88	24.99	23.88	24.99
5692	NASDAQ	BSRR	Thu, Jan 21, 2021	24.77	24.77	23.88	23.88
5691	NASDAQ	BSRR	Wed, Jan 20, 2021	25.28	26.43	24.74	24.82
5690	NASDAQ	BSRR	Tue, Jan 19, 2021	25.55	25.62	25.02	25.29
5689	NASDAQ	BSRR	Fri, Jan 15, 2021	25.38	25.70	25.24	25.39
5688	NASDAQ	BSRR	Thu, Jan 14, 2021	25.74	25.99	25.43	25.93
5687	NASDAQ	BSRR	Wed, Jan 13, 2021	25.85	25.85	25.01	25.30
5686	NASDAQ	BSRR	Tue, Jan 12, 2021	25.27	25.79	25.22	25.65
5685	NASDAQ	BSRR	Mon, Jan 11, 2021	24.50	25.27	24.50	25.03
5684	NASDAQ	BSRR	Fri, Jan 8, 2021	25.41	25.41	24.47	25.00
5683	NASDAQ	BSRR	Thu, Jan 7, 2021	25.36	25.85	24.69	25.59
5682	NASDAQ	BSRR	Wed, Jan 6, 2021	24.24	25.29	24.19	24.91
5681	NASDAQ	BSRR	Tue, Jan 5, 2021	23.62	23.97	23.31	23.56
5680	NASDAQ	BSRR	Mon, Jan 4, 2021	23.86	24.09	23.22	23.53
5679	NASDAQ	BSRR	Thu, Dec 31, 2020	23.99	24.20	23.45	23.92
5678	NASDAQ	BSRR	Wed, Dec 30, 2020	23.79	24.02	23.58	23.62
5677	NASDAQ	BSRR	Tue, Dec 29, 2020	24.17	24.20	21.64	23.84
5676	NASDAQ	BSRR	Mon, Dec 28, 2020	24.65	24.65	23.88	23.95
5675	NASDAQ	BSRR	Thu, Dec 24, 2020	23.71	23.71	23.37	23.60
5674	NASDAQ	BSRR	Wed, Dec 23, 2020	23.61	24.24	23.61	23.83
5673	NASDAQ	BSRR	Tue, Dec 22, 2020	23.55	24.00	23.41	23.56
5672	NASDAQ	BSRR	Mon, Dec 21, 2020	24.00	24.03	23.34	23.63
5671	NASDAQ	BSRR	Fri, Dec 18, 2020	24.66	24.66	23.77	23.97
5670	NASDAQ	BSRR	Thu, Dec 17, 2020	24.56	24.59	24.03	24.48
5669	NASDAQ	BSRR	Wed, Dec 16, 2020	24.19	24.72	24.15	24.35
5668	NASDAQ	BSRR	Tue, Dec 15, 2020	24.15	24.34	23.80	24.19
5667	NASDAQ	BSRR	Mon, Dec 14, 2020	24.00	24.19	23.74	23.81
5666	NASDAQ	BSRR	Fri, Dec 11, 2020	24.04	24.06	23.58	23.75
5665	NASDAQ	BSRR	Thu, Dec 10, 2020	24.17	24.17	23.79	24.15
5664	NASDAQ	BSRR	Wed, Dec 9, 2020	24.27	24.44	23.80	24.02
5663	NASDAQ	BSRR	Tue, Dec 8, 2020	23.47	24.13	23.34	23.93
5662	NASDAQ	BSRR	Mon, Dec 7, 2020	23.83	23.93	23.59	23.74
5661	NASDAQ	BSRR	Fri, Dec 4, 2020	23.53	24.35	23.11	24.07
5660	NASDAQ	BSRR	Thu, Dec 3, 2020	23.37	24.39	22.79	23.44
5659	NASDAQ	BSRR	Wed, Dec 2, 2020	22.53	23.07	22.22	22.80
5658	NASDAQ	BSRR	Tue, Dec 1, 2020	22.57	22.93	22.20	22.62
5657	NASDAQ	BSRR	Mon, Nov 30, 2020	22.79	22.79	21.92	22.00
5656	NASDAQ	BSRR	Fri, Nov 27, 2020	22.78	22.78	22.40	22.61
5655	NASDAQ	BSRR	Wed, Nov 25, 2020	23.00	23.23	22.40	22.96
5654	NASDAQ	BSRR	Tue, Nov 24, 2020	22.23	23.45	21.79	23.34
5653	NASDAQ	BSRR	Mon, Nov 23, 2020	22.34	22.38	21.57	21.64
5652	NASDAQ	BSRR	Fri, Nov 20, 2020	21.67	22.13	21.20	21.94
5651	NASDAQ	BSRR	Thu, Nov 19, 2020	21.86	22.08	21.00	22.08
5650	NASDAQ	BSRR	Wed, Nov 18, 2020	22.91	22.91	21.94	21.94
5649	NASDAQ	BSRR	Tue, Nov 17, 2020	22.32	22.47	21.44	22.38
5648	NASDAQ	BSRR	Mon, Nov 16, 2020	22.41	22.75	22.15	22.61
5647	NASDAQ	BSRR	Fri, Nov 13, 2020	21.15	23.19	20.75	21.53
5646	NASDAQ	BSRR	Thu, Nov 12, 2020	21.76	23.34	20.50	20.82
5645	NASDAQ	BSRR	Wed, Nov 11, 2020	22.67	22.84	21.74	21.90
5644	NASDAQ	BSRR	Tue, Nov 10, 2020	22.38	23.44	22.38	23.30
5643	NASDAQ	BSRR	Mon, Nov 9, 2020	20.90	23.48	20.62	21.96
5642	NASDAQ	BSRR	Fri, Nov 6, 2020	20.27	20.59	19.33	19.47
5641	NASDAQ	BSRR	Thu, Nov 5, 2020	19.19	20.62	19.12	20.46
5640	NASDAQ	BSRR	Wed, Nov 4, 2020	20.35	20.69	19.07	19.18
5639	NASDAQ	BSRR	Tue, Nov 3, 2020	20.50	21.00	20.39	20.85
5638	NASDAQ	BSRR	Mon, Nov 2, 2020	20.17	20.40	19.64	20.17
5637	NASDAQ	BSRR	Fri, Oct 30, 2020	19.99	20.34	19.70	19.84
5636	NASDAQ	BSRR	Thu, Oct 29, 2020	20.38	20.51	19.80	19.97
5635	NASDAQ	BSRR	Wed, Oct 28, 2020	20.92	21.24	20.59	20.59
5634	NASDAQ	BSRR	Tue, Oct 27, 2020	21.52	21.59	21.07	21.39
5633	NASDAQ	BSRR	Mon, Oct 26, 2020	21.05	21.57	20.73	21.52
5632	NASDAQ	BSRR	Fri, Oct 23, 2020	20.75	21.28	20.46	21.26
5631	NASDAQ	BSRR	Thu, Oct 22, 2020	20.20	20.75	20.20	20.67
5630	NASDAQ	BSRR	Wed, Oct 21, 2020	19.98	20.55	19.82	20.39
5629	NASDAQ	BSRR	Tue, Oct 20, 2020	19.68	20.45	19.21	19.80
5628	NASDAQ	BSRR	Mon, Oct 19, 2020	18.00	18.93	18.00	18.77
5627	NASDAQ	BSRR	Fri, Oct 16, 2020	17.57	17.94	17.54	17.82
5626	NASDAQ	BSRR	Thu, Oct 15, 2020	16.63	17.83	16.63	17.82
5625	NASDAQ	BSRR	Wed, Oct 14, 2020	17.19	17.41	17.00	17.02
5624	NASDAQ	BSRR	Tue, Oct 13, 2020	17.60	17.87	17.17	17.37
5623	NASDAQ	BSRR	Mon, Oct 12, 2020	17.41	17.84	17.33	17.68
5622	NASDAQ	BSRR	Fri, Oct 9, 2020	17.96	17.96	17.60	17.64
5621	NASDAQ	BSRR	Thu, Oct 8, 2020	18.22	18.22	17.23	17.93
5620	NASDAQ	BSRR	Wed, Oct 7, 2020	17.74	18.19	17.60	18.13
5619	NASDAQ	BSRR	Tue, Oct 6, 2020	18.27	18.48	17.56	17.57
5618	NASDAQ	BSRR	Mon, Oct 5, 2020	17.59	18.16	17.50	18.11
5617	NASDAQ	BSRR	Fri, Oct 2, 2020	16.47	17.57	16.47	17.51
5616	NASDAQ	BSRR	Thu, Oct 1, 2020	16.90	17.02	16.57	16.80
5615	NASDAQ	BSRR	Wed, Sep 30, 2020	16.64	16.93	16.63	16.79
5614	NASDAQ	BSRR	Tue, Sep 29, 2020	16.57	16.87	16.27	16.70
5613	NASDAQ	BSRR	Mon, Sep 28, 2020	16.52	17.04	16.52	16.83
5612	NASDAQ	BSRR	Fri, Sep 25, 2020	16.05	16.48	16.05	16.26
5611	NASDAQ	BSRR	Thu, Sep 24, 2020	15.97	16.71	15.97	16.27
5610	NASDAQ	BSRR	Wed, Sep 23, 2020	16.70	17.00	15.84	15.88
5609	NASDAQ	BSRR	Tue, Sep 22, 2020	17.02	17.02	16.37	16.62
5608	NASDAQ	BSRR	Mon, Sep 21, 2020	17.62	17.65	16.63	16.98
5607	NASDAQ	BSRR	Fri, Sep 18, 2020	17.84	18.16	17.56	18.13
5606	NASDAQ	BSRR	Thu, Sep 17, 2020	17.69	17.91	17.61	17.68
5605	NASDAQ	BSRR	Wed, Sep 16, 2020	17.92	18.14	17.71	17.90
5604	NASDAQ	BSRR	Tue, Sep 15, 2020	18.23	18.23	17.78	17.94
5603	NASDAQ	BSRR	Mon, Sep 14, 2020	17.69	18.15	17.48	18.11
5602	NASDAQ	BSRR	Fri, Sep 11, 2020	17.53	17.67	17.43	17.52
5601	NASDAQ	BSRR	Thu, Sep 10, 2020	17.50	17.73	17.28	17.46
5600	NASDAQ	BSRR	Wed, Sep 9, 2020	17.82	17.82	17.34	17.44
5599	NASDAQ	BSRR	Tue, Sep 8, 2020	17.84	18.06	17.38	17.68
5598	NASDAQ	BSRR	Fri, Sep 4, 2020	18.37	18.51	17.73	17.95
5597	NASDAQ	BSRR	Thu, Sep 3, 2020	18.34	18.93	17.85	17.93
5596	NASDAQ	BSRR	Wed, Sep 2, 2020	18.06	18.35	17.99	18.26
5595	NASDAQ	BSRR	Tue, Sep 1, 2020	17.74	18.16	17.70	18.05
5594	NASDAQ	BSRR	Mon, Aug 31, 2020	18.03	18.14	17.84	17.87
5593	NASDAQ	BSRR	Fri, Aug 28, 2020	18.27	18.28	17.92	18.12
5592	NASDAQ	BSRR	Thu, Aug 27, 2020	17.88	18.37	17.88	18.17
5591	NASDAQ	BSRR	Wed, Aug 26, 2020	18.34	18.34	17.63	17.83
5590	NASDAQ	BSRR	Tue, Aug 25, 2020	18.63	18.63	18.12	18.38
5589	NASDAQ	BSRR	Mon, Aug 24, 2020	17.76	18.49	17.50	18.35
5588	NASDAQ	BSRR	Fri, Aug 21, 2020	18.05	18.14	17.53	17.63
5587	NASDAQ	BSRR	Thu, Aug 20, 2020	18.00	18.29	17.84	18.00
5586	NASDAQ	BSRR	Wed, Aug 19, 2020	18.30	18.60	18.10	18.20
5585	NASDAQ	BSRR	Tue, Aug 18, 2020	19.05	19.13	18.03	18.04
5584	NASDAQ	BSRR	Mon, Aug 17, 2020	19.54	19.54	18.84	19.19
5583	NASDAQ	BSRR	Fri, Aug 14, 2020	19.05	19.79	19.05	19.43
5582	NASDAQ	BSRR	Thu, Aug 13, 2020	20.12	20.13	19.17	19.31
5581	NASDAQ	BSRR	Wed, Aug 12, 2020	19.98	20.11	19.50	20.10
5580	NASDAQ	BSRR	Tue, Aug 11, 2020	19.69	19.87	19.40	19.53
5579	NASDAQ	BSRR	Mon, Aug 10, 2020	18.88	19.51	18.64	19.27
5578	NASDAQ	BSRR	Fri, Aug 7, 2020	17.79	18.89	17.38	18.84
5577	NASDAQ	BSRR	Thu, Aug 6, 2020	17.98	18.15	17.58	17.90
5576	NASDAQ	BSRR	Wed, Aug 5, 2020	17.92	18.18	17.72	18.08
5575	NASDAQ	BSRR	Tue, Aug 4, 2020	17.57	17.80	17.31	17.71
5574	NASDAQ	BSRR	Mon, Aug 3, 2020	17.76	18.00	17.41	17.72
5573	NASDAQ	BSRR	Fri, Jul 31, 2020	17.56	17.80	17.23	17.58
5572	NASDAQ	BSRR	Thu, Jul 30, 2020	18.26	18.26	17.73	17.78
5571	NASDAQ	BSRR	Wed, Jul 29, 2020	18.41	18.70	17.97	18.68
5570	NASDAQ	BSRR	Tue, Jul 28, 2020	18.58	18.94	18.19	18.19
5569	NASDAQ	BSRR	Mon, Jul 27, 2020	18.92	18.93	18.48	18.79
5568	NASDAQ	BSRR	Fri, Jul 24, 2020	19.32	19.44	18.97	19.04
5567	NASDAQ	BSRR	Thu, Jul 23, 2020	18.53	19.56	18.53	19.27
5566	NASDAQ	BSRR	Wed, Jul 22, 2020	18.94	19.25	18.26	18.63
5565	NASDAQ	BSRR	Tue, Jul 21, 2020	17.66	19.10	17.66	19.07
5564	NASDAQ	BSRR	Mon, Jul 20, 2020	17.79	17.79	17.12	17.46
5563	NASDAQ	BSRR	Fri, Jul 17, 2020	17.68	17.98	17.45	17.59
5562	NASDAQ	BSRR	Thu, Jul 16, 2020	17.86	18.17	17.46	17.82
5561	NASDAQ	BSRR	Wed, Jul 15, 2020	17.77	18.24	17.44	17.96
5560	NASDAQ	BSRR	Tue, Jul 14, 2020	17.32	17.55	16.82	17.25
5559	NASDAQ	BSRR	Mon, Jul 13, 2020	17.67	17.77	16.99	17.36
5558	NASDAQ	BSRR	Fri, Jul 10, 2020	16.31	17.45	16.31	17.35
5557	NASDAQ	BSRR	Thu, Jul 9, 2020	17.16	17.16	16.09	16.30
5556	NASDAQ	BSRR	Wed, Jul 8, 2020	17.30	17.48	16.75	17.13
5555	NASDAQ	BSRR	Tue, Jul 7, 2020	17.76	17.88	17.29	17.38
5554	NASDAQ	BSRR	Mon, Jul 6, 2020	17.88	18.22	17.70	18.01
5553	NASDAQ	BSRR	Thu, Jul 2, 2020	18.35	18.65	17.33	17.66
5552	NASDAQ	BSRR	Wed, Jul 1, 2020	19.04	19.04	17.80	17.80
5551	NASDAQ	BSRR	Tue, Jun 30, 2020	17.93	19.15	17.93	18.88
5550	NASDAQ	BSRR	Mon, Jun 29, 2020	18.00	18.52	17.81	18.13
5549	NASDAQ	BSRR	Fri, Jun 26, 2020	17.25	18.24	16.56	17.96
5548	NASDAQ	BSRR	Thu, Jun 25, 2020	16.61	17.67	16.47	17.62
5547	NASDAQ	BSRR	Wed, Jun 24, 2020	17.18	17.22	16.65	16.81
5546	NASDAQ	BSRR	Tue, Jun 23, 2020	17.89	18.03	17.27	17.44
5545	NASDAQ	BSRR	Mon, Jun 22, 2020	17.21	17.98	17.04	17.63
5544	NASDAQ	BSRR	Fri, Jun 19, 2020	17.70	17.70	16.89	17.51
5543	NASDAQ	BSRR	Thu, Jun 18, 2020	17.32	17.93	17.30	17.44
5542	NASDAQ	BSRR	Wed, Jun 17, 2020	19.04	19.08	17.33	17.53
5541	NASDAQ	BSRR	Tue, Jun 16, 2020	18.67	19.15	18.33	18.80
5540	NASDAQ	BSRR	Mon, Jun 15, 2020	16.61	17.65	16.61	17.64
5539	NASDAQ	BSRR	Fri, Jun 12, 2020	17.47	17.72	16.73	17.48
5538	NASDAQ	BSRR	Thu, Jun 11, 2020	17.63	18.36	16.52	16.62
5537	NASDAQ	BSRR	Wed, Jun 10, 2020	19.80	19.80	18.42	18.42
5536	NASDAQ	BSRR	Tue, Jun 9, 2020	19.81	20.35	19.30	19.98
5535	NASDAQ	BSRR	Mon, Jun 8, 2020	20.50	20.75	20.05	20.45
5534	NASDAQ	BSRR	Fri, Jun 5, 2020	21.17	21.17	20.31	20.53
5533	NASDAQ	BSRR	Thu, Jun 4, 2020	19.00	19.76	19.00	19.74
5532	NASDAQ	BSRR	Wed, Jun 3, 2020	18.57	19.55	18.55	19.16
5531	NASDAQ	BSRR	Tue, Jun 2, 2020	18.42	18.55	17.65	18.06
5530	NASDAQ	BSRR	Mon, Jun 1, 2020	18.75	18.75	17.67	18.11
5529	NASDAQ	BSRR	Fri, May 29, 2020	18.53	19.26	18.02	18.84
5528	NASDAQ	BSRR	Thu, May 28, 2020	20.35	20.48	18.86	18.86
5527	NASDAQ	BSRR	Wed, May 27, 2020	20.24	20.66	19.73	20.48
5526	NASDAQ	BSRR	Tue, May 26, 2020	19.21	19.82	18.92	19.50
5525	NASDAQ	BSRR	Fri, May 22, 2020	18.23	18.32	17.85	18.26
5524	NASDAQ	BSRR	Thu, May 21, 2020	18.17	18.43	17.95	18.16
5523	NASDAQ	BSRR	Wed, May 20, 2020	17.50	18.58	17.49	18.35
5522	NASDAQ	BSRR	Tue, May 19, 2020	18.07	18.07	16.90	16.98
5521	NASDAQ	BSRR	Mon, May 18, 2020	17.29	18.27	17.29	18.19
5520	NASDAQ	BSRR	Fri, May 15, 2020	16.33	16.63	15.83	16.36
5519	NASDAQ	BSRR	Thu, May 14, 2020	15.90	16.54	15.41	16.42
5518	NASDAQ	BSRR	Wed, May 13, 2020	17.23	17.25	15.97	16.48
5517	NASDAQ	BSRR	Tue, May 12, 2020	17.97	17.97	17.10	17.13
5516	NASDAQ	BSRR	Mon, May 11, 2020	18.36	18.65	17.56	17.97
5515	NASDAQ	BSRR	Fri, May 8, 2020	18.45	19.07	18.30	18.63
5514	NASDAQ	BSRR	Thu, May 7, 2020	18.49	18.68	17.70	17.92
5513	NASDAQ	BSRR	Wed, May 6, 2020	18.03	18.59	17.76	18.05
5512	NASDAQ	BSRR	Tue, May 5, 2020	19.68	19.68	17.83	17.94
5511	NASDAQ	BSRR	Mon, May 4, 2020	19.77	20.73	18.90	19.17
5510	NASDAQ	BSRR	Fri, May 1, 2020	19.50	20.23	18.05	20.05
5509	NASDAQ	BSRR	Thu, Apr 30, 2020	20.60	20.80	19.80	20.30
5508	NASDAQ	BSRR	Wed, Apr 29, 2020	20.74	21.87	19.74	21.39
5507	NASDAQ	BSRR	Tue, Apr 28, 2020	20.10	20.44	19.54	20.20
5506	NASDAQ	BSRR	Mon, Apr 27, 2020	18.52	19.97	18.52	19.61
5505	NASDAQ	BSRR	Fri, Apr 24, 2020	18.45	18.69	17.92	18.43
5504	NASDAQ	BSRR	Thu, Apr 23, 2020	17.67	18.52	17.67	18.08
5503	NASDAQ	BSRR	Wed, Apr 22, 2020	18.24	18.24	17.37	17.65
5502	NASDAQ	BSRR	Tue, Apr 21, 2020	17.20	18.02	17.20	17.79
5501	NASDAQ	BSRR	Mon, Apr 20, 2020	16.94	18.01	16.94	17.97
5500	NASDAQ	BSRR	Fri, Apr 17, 2020	15.68	17.07	15.68	16.92
5499	NASDAQ	BSRR	Thu, Apr 16, 2020	16.08	16.73	14.86	15.30
5498	NASDAQ	BSRR	Wed, Apr 15, 2020	16.33	16.59	15.93	16.31
5497	NASDAQ	BSRR	Tue, Apr 14, 2020	18.02	18.62	17.00	17.21
5496	NASDAQ	BSRR	Mon, Apr 13, 2020	18.23	18.27	17.32	17.58
5495	NASDAQ	BSRR	Thu, Apr 9, 2020	17.10	18.68	17.09	18.62
5494	NASDAQ	BSRR	Wed, Apr 8, 2020	16.42	16.94	15.96	16.86
5493	NASDAQ	BSRR	Tue, Apr 7, 2020	16.44	16.73	15.63	16.09
5492	NASDAQ	BSRR	Mon, Apr 6, 2020	16.13	16.34	15.63	16.10
5491	NASDAQ	BSRR	Fri, Apr 3, 2020	15.72	15.94	15.00	15.35
5490	NASDAQ	BSRR	Thu, Apr 2, 2020	15.73	16.54	15.33	16.05
5489	NASDAQ	BSRR	Wed, Apr 1, 2020	16.55	16.88	15.88	16.06
5488	NASDAQ	BSRR	Tue, Mar 31, 2020	17.29	17.63	16.72	17.58
5487	NASDAQ	BSRR	Mon, Mar 30, 2020	17.43	17.47	16.73	17.44
5486	NASDAQ	BSRR	Fri, Mar 27, 2020	16.52	17.48	14.87	17.20
5485	NASDAQ	BSRR	Thu, Mar 26, 2020	15.67	17.45	15.62	17.40
5484	NASDAQ	BSRR	Wed, Mar 25, 2020	16.37	17.89	15.25	15.54
5483	NASDAQ	BSRR	Tue, Mar 24, 2020	15.12	16.35	14.82	16.24
5482	NASDAQ	BSRR	Mon, Mar 23, 2020	14.64	14.99	13.27	14.15
5481	NASDAQ	BSRR	Fri, Mar 20, 2020	15.54	16.34	14.20	14.28
5480	NASDAQ	BSRR	Thu, Mar 19, 2020	13.50	16.02	13.43	15.70
5479	NASDAQ	BSRR	Wed, Mar 18, 2020	18.41	19.00	13.05	13.05
5478	NASDAQ	BSRR	Tue, Mar 17, 2020	17.25	19.97	16.51	19.85
5477	NASDAQ	BSRR	Mon, Mar 16, 2020	18.12	18.12	17.04	17.10
5476	NASDAQ	BSRR	Fri, Mar 13, 2020	17.75	19.00	17.75	19.00
5475	NASDAQ	BSRR	Thu, Mar 12, 2020	19.00	19.91	16.50	16.79
5474	NASDAQ	BSRR	Wed, Mar 11, 2020	19.86	20.22	19.50	19.76
5473	NASDAQ	BSRR	Tue, Mar 10, 2020	20.24	20.76	19.32	20.14
5472	NASDAQ	BSRR	Mon, Mar 9, 2020	21.41	22.09	19.53	19.71
5471	NASDAQ	BSRR	Fri, Mar 6, 2020	22.81	23.42	22.47	22.79
5470	NASDAQ	BSRR	Thu, Mar 5, 2020	24.01	24.11	23.12	23.53
5469	NASDAQ	BSRR	Wed, Mar 4, 2020	24.29	24.54	23.86	24.47
5468	NASDAQ	BSRR	Tue, Mar 3, 2020	24.55	24.71	23.85	24.17
5467	NASDAQ	BSRR	Mon, Mar 2, 2020	24.24	25.01	23.89	24.78
5466	NASDAQ	BSRR	Fri, Feb 28, 2020	24.08	24.55	23.02	23.82
5465	NASDAQ	BSRR	Thu, Feb 27, 2020	24.90	25.75	24.55	24.68
5464	NASDAQ	BSRR	Wed, Feb 26, 2020	25.75	26.20	25.33	25.44
5463	NASDAQ	BSRR	Tue, Feb 25, 2020	26.25	26.30	25.29	25.59
5462	NASDAQ	BSRR	Mon, Feb 24, 2020	26.32	26.73	26.21	26.35
5461	NASDAQ	BSRR	Fri, Feb 21, 2020	27.22	27.25	26.88	26.94
5460	NASDAQ	BSRR	Thu, Feb 20, 2020	26.84	27.17	26.84	27.11
5459	NASDAQ	BSRR	Wed, Feb 19, 2020	26.88	27.14	26.88	26.90
5458	NASDAQ	BSRR	Tue, Feb 18, 2020	27.20	27.20	26.73	27.02
5457	NASDAQ	BSRR	Fri, Feb 14, 2020	27.08	27.20	26.99	27.06
5456	NASDAQ	BSRR	Thu, Feb 13, 2020	27.35	27.44	27.04	27.20
5455	NASDAQ	BSRR	Wed, Feb 12, 2020	27.37	27.44	27.01	27.26
5454	NASDAQ	BSRR	Tue, Feb 11, 2020	27.50	27.94	27.15	27.22
5453	NASDAQ	BSRR	Mon, Feb 10, 2020	27.53	27.53	27.22	27.28
5452	NASDAQ	BSRR	Fri, Feb 7, 2020	27.17	27.69	27.17	27.50
5451	NASDAQ	BSRR	Thu, Feb 6, 2020	27.75	27.75	27.60	27.64
5450	NASDAQ	BSRR	Wed, Feb 5, 2020	27.59	27.85	27.21	27.75
5449	NASDAQ	BSRR	Tue, Feb 4, 2020	27.56	27.60	27.24	27.34
5448	NASDAQ	BSRR	Mon, Feb 3, 2020	26.76	27.36	26.76	27.31
5447	NASDAQ	BSRR	Fri, Jan 31, 2020	27.33	27.41	26.68	26.78
5446	NASDAQ	BSRR	Thu, Jan 30, 2020	27.01	27.43	26.87	27.40
5445	NASDAQ	BSRR	Wed, Jan 29, 2020	27.60	27.60	27.11	27.17
5444	NASDAQ	BSRR	Tue, Jan 28, 2020	27.83	27.94	27.47	27.68
5443	NASDAQ	BSRR	Mon, Jan 27, 2020	27.69	28.16	27.50	27.81
5442	NASDAQ	BSRR	Fri, Jan 24, 2020	28.21	28.28	27.89	28.04
5441	NASDAQ	BSRR	Thu, Jan 23, 2020	27.74	28.29	27.68	28.11
5440	NASDAQ	BSRR	Wed, Jan 22, 2020	27.78	28.02	27.50	27.74
5439	NASDAQ	BSRR	Tue, Jan 21, 2020	27.80	28.30	27.72	27.85
5438	NASDAQ	BSRR	Fri, Jan 17, 2020	27.98	27.98	27.60	27.82
5437	NASDAQ	BSRR	Thu, Jan 16, 2020	27.45	27.75	27.45	27.70
5436	NASDAQ	BSRR	Wed, Jan 15, 2020	27.75	27.89	27.14	27.47
5435	NASDAQ	BSRR	Tue, Jan 14, 2020	28.08	28.12	27.79	27.92
5434	NASDAQ	BSRR	Mon, Jan 13, 2020	27.94	28.26	27.77	28.16
5433	NASDAQ	BSRR	Fri, Jan 10, 2020	28.36	28.36	27.84	27.95
5432	NASDAQ	BSRR	Thu, Jan 9, 2020	28.62	28.79	28.23	28.26
5431	NASDAQ	BSRR	Wed, Jan 8, 2020	28.45	28.63	28.25	28.51
5430	NASDAQ	BSRR	Tue, Jan 7, 2020	28.77	28.98	28.43	28.43
5429	NASDAQ	BSRR	Mon, Jan 6, 2020	28.87	29.09	28.64	28.89
5428	NASDAQ	BSRR	Fri, Jan 3, 2020	28.92	29.25	28.55	29.03
5427	NASDAQ	BSRR	Thu, Jan 2, 2020	29.25	29.37	28.93	29.21
5426	NASDAQ	BSRR	Tue, Dec 31, 2019	29.07	29.40	29.05	29.12
5425	NASDAQ	BSRR	Mon, Dec 30, 2019	29.21	29.25	29.01	29.08
5424	NASDAQ	BSRR	Fri, Dec 27, 2019	29.14	29.28	29.04	29.17
5423	NASDAQ	BSRR	Thu, Dec 26, 2019	29.47	29.60	29.05	29.24
5422	NASDAQ	BSRR	Tue, Dec 24, 2019	29.65	30.07	29.26	29.60
5421	NASDAQ	BSRR	Mon, Dec 23, 2019	30.13	30.13	29.32	29.79
5420	NASDAQ	BSRR	Fri, Dec 20, 2019	29.37	30.15	29.17	30.14
5419	NASDAQ	BSRR	Thu, Dec 19, 2019	29.10	29.35	29.06	29.31
5418	NASDAQ	BSRR	Wed, Dec 18, 2019	29.48	29.53	29.07	29.40
5417	NASDAQ	BSRR	Tue, Dec 17, 2019	28.87	29.41	28.87	29.27
5416	NASDAQ	BSRR	Mon, Dec 16, 2019	28.33	29.05	28.23	28.96
5415	NASDAQ	BSRR	Fri, Dec 13, 2019	28.54	28.85	28.46	28.58
5414	NASDAQ	BSRR	Thu, Dec 12, 2019	28.05	28.85	28.05	28.69
5413	NASDAQ	BSRR	Wed, Dec 11, 2019	27.79	28.15	27.43	28.06
5412	NASDAQ	BSRR	Tue, Dec 10, 2019	27.30	27.77	27.30	27.72
5411	NASDAQ	BSRR	Mon, Dec 9, 2019	27.17	27.42	26.20	27.26
5410	NASDAQ	BSRR	Fri, Dec 6, 2019	27.24	27.51	27.16	27.26
5409	NASDAQ	BSRR	Thu, Dec 5, 2019	27.10	27.21	26.95	26.95
5408	NASDAQ	BSRR	Wed, Dec 4, 2019	26.90	27.12	26.76	26.86
5407	NASDAQ	BSRR	Tue, Dec 3, 2019	26.87	27.30	26.45	26.74
5406	NASDAQ	BSRR	Mon, Dec 2, 2019	26.95	27.28	26.89	27.22
5405	NASDAQ	BSRR	Fri, Nov 29, 2019	27.26	27.36	26.62	26.80
5404	NASDAQ	BSRR	Wed, Nov 27, 2019	27.38	27.38	26.11	27.10
5403	NASDAQ	BSRR	Tue, Nov 26, 2019	27.22	27.42	27.20	27.20
5402	NASDAQ	BSRR	Mon, Nov 25, 2019	26.96	27.55	26.84	27.40
5401	NASDAQ	BSRR	Fri, Nov 22, 2019	26.88	26.99	26.56	26.90
5400	NASDAQ	BSRR	Thu, Nov 21, 2019	27.05	27.05	26.61	26.73
5399	NASDAQ	BSRR	Wed, Nov 20, 2019	26.83	27.15	26.77	26.91
5398	NASDAQ	BSRR	Tue, Nov 19, 2019	27.13	27.26	26.89	26.98
5397	NASDAQ	BSRR	Mon, Nov 18, 2019	27.11	27.19	26.89	27.01
5396	NASDAQ	BSRR	Fri, Nov 15, 2019	27.44	27.50	27.15	27.15
5395	NASDAQ	BSRR	Thu, Nov 14, 2019	27.34	27.44	27.05	27.28
5394	NASDAQ	BSRR	Wed, Nov 13, 2019	27.45	27.79	27.15	27.33
5393	NASDAQ	BSRR	Tue, Nov 12, 2019	27.55	27.77	27.55	27.61
5392	NASDAQ	BSRR	Mon, Nov 11, 2019	27.54	27.71	27.37	27.54
5391	NASDAQ	BSRR	Fri, Nov 8, 2019	27.68	27.79	27.43	27.66
5390	NASDAQ	BSRR	Thu, Nov 7, 2019	28.13	28.13	27.50	27.73
5389	NASDAQ	BSRR	Wed, Nov 6, 2019	27.90	27.96	27.61	27.86
5388	NASDAQ	BSRR	Tue, Nov 5, 2019	27.71	28.24	27.71	28.03
5387	NASDAQ	BSRR	Mon, Nov 4, 2019	27.89	27.89	27.29	27.63
5386	NASDAQ	BSRR	Fri, Nov 1, 2019	27.48	27.67	27.30	27.63
5385	NASDAQ	BSRR	Thu, Oct 31, 2019	27.74	27.74	26.96	27.24
5384	NASDAQ	BSRR	Wed, Oct 30, 2019	27.59	27.82	27.17	27.70
5383	NASDAQ	BSRR	Tue, Oct 29, 2019	27.48	27.79	27.39	27.75
5382	NASDAQ	BSRR	Mon, Oct 28, 2019	27.42	27.56	27.37	27.50
5381	NASDAQ	BSRR	Fri, Oct 25, 2019	26.95	27.28	26.95	27.20
5380	NASDAQ	BSRR	Thu, Oct 24, 2019	27.02	27.02	26.65	26.94
5379	NASDAQ	BSRR	Wed, Oct 23, 2019	26.92	27.05	26.68	26.98
5378	NASDAQ	BSRR	Tue, Oct 22, 2019	26.63	27.41	26.63	27.00
5377	NASDAQ	BSRR	Mon, Oct 21, 2019	27.02	27.24	26.48	26.70
5376	NASDAQ	BSRR	Fri, Oct 18, 2019	26.36	26.77	26.36	26.69
5375	NASDAQ	BSRR	Thu, Oct 17, 2019	26.60	26.66	26.38	26.55
5374	NASDAQ	BSRR	Wed, Oct 16, 2019	26.30	26.79	26.18	26.43
5373	NASDAQ	BSRR	Tue, Oct 15, 2019	26.32	26.86	26.19	26.40
5372	NASDAQ	BSRR	Mon, Oct 14, 2019	26.22	26.37	26.02	26.14
5371	NASDAQ	BSRR	Fri, Oct 11, 2019	26.33	26.56	26.19	26.34
5370	NASDAQ	BSRR	Thu, Oct 10, 2019	26.05	26.21	25.80	25.88
5369	NASDAQ	BSRR	Wed, Oct 9, 2019	26.02	26.26	25.92	26.02
5368	NASDAQ	BSRR	Tue, Oct 8, 2019	26.29	26.29	25.92	25.97
5367	NASDAQ	BSRR	Mon, Oct 7, 2019	26.38	26.71	26.25	26.43
5366	NASDAQ	BSRR	Fri, Oct 4, 2019	26.23	26.55	26.18	26.54
5365	NASDAQ	BSRR	Thu, Oct 3, 2019	26.11	26.26	25.78	26.16
5364	NASDAQ	BSRR	Wed, Oct 2, 2019	25.86	26.19	25.85	26.12
5363	NASDAQ	BSRR	Tue, Oct 1, 2019	26.55	26.74	25.87	26.01
5362	NASDAQ	BSRR	Mon, Sep 30, 2019	26.64	26.90	26.46	26.56
5361	NASDAQ	BSRR	Fri, Sep 27, 2019	26.73	27.04	26.47	26.55
5360	NASDAQ	BSRR	Thu, Sep 26, 2019	27.10	27.10	26.41	26.56
5359	NASDAQ	BSRR	Wed, Sep 25, 2019	26.43	27.16	26.43	27.06
5358	NASDAQ	BSRR	Tue, Sep 24, 2019	26.90	26.96	26.21	26.44
5357	NASDAQ	BSRR	Mon, Sep 23, 2019	26.60	26.95	26.40	26.86
5356	NASDAQ	BSRR	Fri, Sep 20, 2019	26.37	26.92	26.37	26.66
5355	NASDAQ	BSRR	Thu, Sep 19, 2019	26.79	27.29	26.41	26.46
5354	NASDAQ	BSRR	Wed, Sep 18, 2019	26.69	26.82	26.48	26.73
5353	NASDAQ	BSRR	Tue, Sep 17, 2019	26.64	26.87	26.63	26.67
5352	NASDAQ	BSRR	Mon, Sep 16, 2019	26.70	27.33	26.55	26.86
5351	NASDAQ	BSRR	Fri, Sep 13, 2019	26.86	27.22	26.54	26.85
5350	NASDAQ	BSRR	Thu, Sep 12, 2019	26.22	26.88	25.79	26.85
5349	NASDAQ	BSRR	Wed, Sep 11, 2019	25.76	26.50	25.76	26.34
5348	NASDAQ	BSRR	Tue, Sep 10, 2019	25.42	26.07	25.42	25.80
5347	NASDAQ	BSRR	Mon, Sep 9, 2019	24.83	25.90	24.83	25.47
5346	NASDAQ	BSRR	Fri, Sep 6, 2019	25.10	25.10	24.47	24.69
5345	NASDAQ	BSRR	Thu, Sep 5, 2019	25.00	25.64	24.78	25.05
5344	NASDAQ	BSRR	Wed, Sep 4, 2019	24.65	24.85	24.51	24.67
5343	NASDAQ	BSRR	Tue, Sep 3, 2019	24.36	24.69	24.25	24.49
5342	NASDAQ	BSRR	Fri, Aug 30, 2019	24.96	24.96	24.41	24.64
5341	NASDAQ	BSRR	Thu, Aug 29, 2019	24.54	24.99	24.25	24.80
5340	NASDAQ	BSRR	Wed, Aug 28, 2019	24.19	24.68	23.75	24.55
5339	NASDAQ	BSRR	Tue, Aug 27, 2019	24.85	24.85	24.02	24.20
5338	NASDAQ	BSRR	Mon, Aug 26, 2019	24.30	24.87	24.00	24.76
5337	NASDAQ	BSRR	Fri, Aug 23, 2019	24.98	25.27	23.95	24.07
5336	NASDAQ	BSRR	Thu, Aug 22, 2019	25.86	25.92	25.14	25.35
5335	NASDAQ	BSRR	Wed, Aug 21, 2019	25.21	26.18	25.14	25.94
5334	NASDAQ	BSRR	Tue, Aug 20, 2019	25.14	25.41	25.07	25.10
5333	NASDAQ	BSRR	Mon, Aug 19, 2019	25.12	25.47	25.12	25.34
5332	NASDAQ	BSRR	Fri, Aug 16, 2019	24.39	25.04	24.39	25.02
5331	NASDAQ	BSRR	Thu, Aug 15, 2019	24.28	24.51	24.10	24.26
5330	NASDAQ	BSRR	Wed, Aug 14, 2019	24.31	24.45	23.82	24.15
5329	NASDAQ	BSRR	Tue, Aug 13, 2019	24.62	25.15	24.62	24.77
5328	NASDAQ	BSRR	Mon, Aug 12, 2019	24.78	25.07	24.41	24.42
5327	NASDAQ	BSRR	Fri, Aug 9, 2019	24.97	25.26	24.77	24.96
5326	NASDAQ	BSRR	Thu, Aug 8, 2019	25.03	25.39	24.73	25.05
5325	NASDAQ	BSRR	Wed, Aug 7, 2019	24.44	24.85	24.44	24.65
5324	NASDAQ	BSRR	Tue, Aug 6, 2019	24.90	25.20	24.43	24.82
5323	NASDAQ	BSRR	Mon, Aug 5, 2019	24.70	25.46	24.39	24.73
5322	NASDAQ	BSRR	Fri, Aug 2, 2019	24.85	25.26	24.61	25.11
5321	NASDAQ	BSRR	Thu, Aug 1, 2019	26.12	26.32	25.08	25.10
5320	NASDAQ	BSRR	Wed, Jul 31, 2019	26.25	26.74	25.99	26.07
5319	NASDAQ	BSRR	Tue, Jul 30, 2019	25.59	26.22	25.50	26.15
5318	NASDAQ	BSRR	Mon, Jul 29, 2019	26.16	26.16	25.68	25.83
5317	NASDAQ	BSRR	Fri, Jul 26, 2019	25.48	26.32	25.46	26.04
5316	NASDAQ	BSRR	Thu, Jul 25, 2019	25.54	26.03	25.21	25.65
5315	NASDAQ	BSRR	Wed, Jul 24, 2019	24.88	25.69	24.73	25.55
5314	NASDAQ	BSRR	Tue, Jul 23, 2019	24.75	25.39	24.75	25.10
5313	NASDAQ	BSRR	Mon, Jul 22, 2019	25.96	26.10	24.46	24.71
5312	NASDAQ	BSRR	Fri, Jul 19, 2019	25.79	26.13	25.71	25.84
5311	NASDAQ	BSRR	Thu, Jul 18, 2019	25.84	26.12	25.79	25.98
5310	NASDAQ	BSRR	Wed, Jul 17, 2019	26.22	26.60	25.80	25.84
5309	NASDAQ	BSRR	Tue, Jul 16, 2019	26.42	27.16	26.11	26.30
5308	NASDAQ	BSRR	Mon, Jul 15, 2019	26.75	26.98	26.23	26.42
5307	NASDAQ	BSRR	Fri, Jul 12, 2019	26.63	27.12	26.63	26.94
5306	NASDAQ	BSRR	Thu, Jul 11, 2019	26.75	26.75	26.21	26.62
5305	NASDAQ	BSRR	Wed, Jul 10, 2019	26.84	26.94	26.42	26.55
5304	NASDAQ	BSRR	Tue, Jul 9, 2019	26.92	27.00	26.60	26.83
5303	NASDAQ	BSRR	Mon, Jul 8, 2019	26.89	27.05	26.70	26.85
5302	NASDAQ	BSRR	Fri, Jul 5, 2019	26.80	27.13	26.63	27.07
5301	NASDAQ	BSRR	Wed, Jul 3, 2019	26.52	27.08	26.50	26.63
5300	NASDAQ	BSRR	Tue, Jul 2, 2019	26.76	26.91	26.42	26.55
5299	NASDAQ	BSRR	Mon, Jul 1, 2019	27.36	27.36	26.65	26.77
5298	NASDAQ	BSRR	Fri, Jun 28, 2019	26.30	27.50	26.15	27.12
5297	NASDAQ	BSRR	Thu, Jun 27, 2019	25.59	26.27	25.59	26.19
5296	NASDAQ	BSRR	Wed, Jun 26, 2019	25.82	26.00	25.33	25.55
5295	NASDAQ	BSRR	Tue, Jun 25, 2019	25.19	25.80	25.15	25.76
5294	NASDAQ	BSRR	Mon, Jun 24, 2019	25.36	25.59	25.25	25.32
5293	NASDAQ	BSRR	Fri, Jun 21, 2019	25.25	25.62	25.15	25.44
5292	NASDAQ	BSRR	Thu, Jun 20, 2019	25.54	25.79	25.19	25.47
5291	NASDAQ	BSRR	Wed, Jun 19, 2019	25.79	25.90	25.38	25.42
5290	NASDAQ	BSRR	Tue, Jun 18, 2019	25.36	25.82	25.36	25.75
5289	NASDAQ	BSRR	Mon, Jun 17, 2019	25.59	25.76	25.12	25.30
5288	NASDAQ	BSRR	Fri, Jun 14, 2019	26.07	26.07	25.53	25.74
5287	NASDAQ	BSRR	Thu, Jun 13, 2019	25.17	25.80	25.17	25.70
5286	NASDAQ	BSRR	Wed, Jun 12, 2019	25.34	25.80	24.41	25.36
5285	NASDAQ	BSRR	Tue, Jun 11, 2019	25.21	25.45	25.14	25.41
5284	NASDAQ	BSRR	Mon, Jun 10, 2019	25.20	25.69	25.19	25.37
5283	NASDAQ	BSRR	Fri, Jun 7, 2019	25.19	25.41	24.83	25.05
5282	NASDAQ	BSRR	Thu, Jun 6, 2019	25.34	25.53	24.82	25.33
5281	NASDAQ	BSRR	Wed, Jun 5, 2019	25.66	26.10	25.18	25.26
5280	NASDAQ	BSRR	Tue, Jun 4, 2019	25.04	25.80	25.04	25.80
5279	NASDAQ	BSRR	Mon, Jun 3, 2019	24.82	25.14	24.64	25.11
5278	NASDAQ	BSRR	Fri, May 31, 2019	24.91	25.53	24.79	24.80
5277	NASDAQ	BSRR	Thu, May 30, 2019	25.74	25.86	25.20	25.39
5276	NASDAQ	BSRR	Wed, May 29, 2019	25.50	25.95	25.43	25.79
5275	NASDAQ	BSRR	Tue, May 28, 2019	25.64	25.87	25.52	25.66
5274	NASDAQ	BSRR	Fri, May 24, 2019	25.80	26.00	25.48	25.64
5273	NASDAQ	BSRR	Thu, May 23, 2019	25.87	26.29	25.35	25.36
5272	NASDAQ	BSRR	Wed, May 22, 2019	26.52	26.52	25.90	26.13
5271	NASDAQ	BSRR	Tue, May 21, 2019	26.48	26.77	26.40	26.56
5270	NASDAQ	BSRR	Mon, May 20, 2019	26.29	26.97	26.29	26.44
5269	NASDAQ	BSRR	Fri, May 17, 2019	26.50	26.79	26.30	26.39
5268	NASDAQ	BSRR	Thu, May 16, 2019	26.60	26.79	26.44	26.67
5267	NASDAQ	BSRR	Wed, May 15, 2019	26.13	26.64	25.95	26.50
5266	NASDAQ	BSRR	Tue, May 14, 2019	26.09	26.70	25.80	26.41
5265	NASDAQ	BSRR	Mon, May 13, 2019	26.51	27.18	25.85	25.93
5264	NASDAQ	BSRR	Fri, May 10, 2019	27.00	27.00	26.64	26.83
5263	NASDAQ	BSRR	Thu, May 9, 2019	26.78	27.44	26.28	27.08
5262	NASDAQ	BSRR	Wed, May 8, 2019	27.23	27.31	27.00	27.00
5261	NASDAQ	BSRR	Tue, May 7, 2019	27.98	27.98	27.07	27.18
5260	NASDAQ	BSRR	Mon, May 6, 2019	27.20	27.65	26.16	27.55
5259	NASDAQ	BSRR	Fri, May 3, 2019	26.66	27.59	26.39	27.56
5258	NASDAQ	BSRR	Thu, May 2, 2019	26.39	26.65	26.30	26.59
5257	NASDAQ	BSRR	Wed, May 1, 2019	26.35	26.60	26.02	26.34
5256	NASDAQ	BSRR	Tue, Apr 30, 2019	26.68	27.27	26.38	26.46
5255	NASDAQ	BSRR	Mon, Apr 29, 2019	26.42	26.81	26.13	26.79
5254	NASDAQ	BSRR	Fri, Apr 26, 2019	25.98	26.33	25.53	26.24
5253	NASDAQ	BSRR	Thu, Apr 25, 2019	25.95	26.09	25.77	25.97
5252	NASDAQ	BSRR	Wed, Apr 24, 2019	25.56	26.45	25.56	25.94
5251	NASDAQ	BSRR	Tue, Apr 23, 2019	24.70	26.48	24.70	25.65
5250	NASDAQ	BSRR	Mon, Apr 22, 2019	24.01	25.31	24.01	24.99
5249	NASDAQ	BSRR	Thu, Apr 18, 2019	24.59	24.68	24.27	24.45
5248	NASDAQ	BSRR	Wed, Apr 17, 2019	24.68	24.81	24.32	24.72
5247	NASDAQ	BSRR	Tue, Apr 16, 2019	24.53	24.97	24.53	24.55
5246	NASDAQ	BSRR	Mon, Apr 15, 2019	25.39	25.44	24.55	24.55
5245	NASDAQ	BSRR	Fri, Apr 12, 2019	24.84	25.13	24.71	25.13
5244	NASDAQ	BSRR	Thu, Apr 11, 2019	24.86	24.89	24.63	24.63
5243	NASDAQ	BSRR	Wed, Apr 10, 2019	24.27	24.89	24.27	24.89
5242	NASDAQ	BSRR	Tue, Apr 9, 2019	24.70	24.78	24.36	24.36
5241	NASDAQ	BSRR	Mon, Apr 8, 2019	25.00	25.00	24.62	24.79
5240	NASDAQ	BSRR	Fri, Apr 5, 2019	24.59	25.15	24.59	25.01
5239	NASDAQ	BSRR	Thu, Apr 4, 2019	24.59	24.74	24.24	24.58
5238	NASDAQ	BSRR	Wed, Apr 3, 2019	24.79	25.03	24.35	24.59
5237	NASDAQ	BSRR	Tue, Apr 2, 2019	24.52	24.69	24.30	24.66
5236	NASDAQ	BSRR	Mon, Apr 1, 2019	24.46	24.89	24.37	24.70
5235	NASDAQ	BSRR	Fri, Mar 29, 2019	24.59	24.80	24.04	24.30
5234	NASDAQ	BSRR	Thu, Mar 28, 2019	24.44	24.47	24.26	24.42
5233	NASDAQ	BSRR	Wed, Mar 27, 2019	24.10	24.49	24.05	24.32
5232	NASDAQ	BSRR	Tue, Mar 26, 2019	23.80	24.20	23.80	24.20
5231	NASDAQ	BSRR	Mon, Mar 25, 2019	23.16	23.71	23.06	23.68
5230	NASDAQ	BSRR	Fri, Mar 22, 2019	23.88	23.98	22.68	23.17
5229	NASDAQ	BSRR	Thu, Mar 21, 2019	24.23	24.46	23.89	24.03
5228	NASDAQ	BSRR	Wed, Mar 20, 2019	25.24	25.45	23.92	24.28
5227	NASDAQ	BSRR	Tue, Mar 19, 2019	26.04	26.04	25.17	25.23
5226	NASDAQ	BSRR	Mon, Mar 18, 2019	25.63	25.87	25.63	25.86
5225	NASDAQ	BSRR	Fri, Mar 15, 2019	25.50	25.82	25.43	25.64
5224	NASDAQ	BSRR	Thu, Mar 14, 2019	25.66	26.00	25.40	25.50
5223	NASDAQ	BSRR	Wed, Mar 13, 2019	25.65	25.82	25.54	25.66
5222	NASDAQ	BSRR	Tue, Mar 12, 2019	25.87	25.92	25.51	25.56
5221	NASDAQ	BSRR	Mon, Mar 11, 2019	25.32	25.96	25.26	25.88
5220	NASDAQ	BSRR	Fri, Mar 8, 2019	25.25	25.82	25.18	25.37
5219	NASDAQ	BSRR	Thu, Mar 7, 2019	26.10	26.10	25.39	25.39
5218	NASDAQ	BSRR	Wed, Mar 6, 2019	26.96	27.00	26.09	26.09
5217	NASDAQ	BSRR	Tue, Mar 5, 2019	27.04	27.14	26.83	26.95
5216	NASDAQ	BSRR	Mon, Mar 4, 2019	27.00	27.26	27.00	27.15
5215	NASDAQ	BSRR	Fri, Mar 1, 2019	27.06	27.25	26.77	27.12
5214	NASDAQ	BSRR	Thu, Feb 28, 2019	27.22	27.22	26.92	26.95
5213	NASDAQ	BSRR	Wed, Feb 27, 2019	26.93	27.13	26.61	27.05
5212	NASDAQ	BSRR	Tue, Feb 26, 2019	27.29	27.32	26.90	26.94
5211	NASDAQ	BSRR	Mon, Feb 25, 2019	27.50	27.50	26.39	27.30
5210	NASDAQ	BSRR	Fri, Feb 22, 2019	27.30	27.46	27.02	27.46
5209	NASDAQ	BSRR	Thu, Feb 21, 2019	27.12	27.31	27.04	27.30
5208	NASDAQ	BSRR	Wed, Feb 20, 2019	27.17	27.30	24.17	27.13
5207	NASDAQ	BSRR	Tue, Feb 19, 2019	27.39	27.44	27.25	27.34
5206	NASDAQ	BSRR	Fri, Feb 15, 2019	27.01	27.81	26.67	27.40
5205	NASDAQ	BSRR	Thu, Feb 14, 2019	27.08	27.24	26.69	26.96
5204	NASDAQ	BSRR	Wed, Feb 13, 2019	27.17	27.37	27.04	27.25
5203	NASDAQ	BSRR	Tue, Feb 12, 2019	26.75	27.19	26.18	27.16
5202	NASDAQ	BSRR	Mon, Feb 11, 2019	26.69	26.84	26.32	26.70
5201	NASDAQ	BSRR	Fri, Feb 8, 2019	26.77	26.86	26.62	26.63
5200	NASDAQ	BSRR	Thu, Feb 7, 2019	26.74	27.48	26.69	26.84
5199	NASDAQ	BSRR	Wed, Feb 6, 2019	26.55	26.73	26.48	26.56
5198	NASDAQ	BSRR	Tue, Feb 5, 2019	26.75	26.88	26.71	26.74
5197	NASDAQ	BSRR	Mon, Feb 4, 2019	26.86	26.87	26.42	26.77
5196	NASDAQ	BSRR	Fri, Feb 1, 2019	26.80	26.89	26.40	26.76
5195	NASDAQ	BSRR	Thu, Jan 31, 2019	26.51	26.86	26.31	26.60
5194	NASDAQ	BSRR	Wed, Jan 30, 2019	26.93	27.20	26.50	26.63
5193	NASDAQ	BSRR	Tue, Jan 29, 2019	27.12	27.22	26.74	26.94
5192	NASDAQ	BSRR	Mon, Jan 28, 2019	26.75	27.02	26.44	26.92
5191	NASDAQ	BSRR	Fri, Jan 25, 2019	26.25	26.98	26.25	26.91
5190	NASDAQ	BSRR	Thu, Jan 24, 2019	26.75	27.19	25.97	26.13
5189	NASDAQ	BSRR	Wed, Jan 23, 2019	26.75	26.97	25.87	26.75
5188	NASDAQ	BSRR	Tue, Jan 22, 2019	25.85	27.58	25.85	26.75
5187	NASDAQ	BSRR	Fri, Jan 18, 2019	25.57	26.25	25.30	26.25
5186	NASDAQ	BSRR	Thu, Jan 17, 2019	25.39	25.85	25.32	25.58
5185	NASDAQ	BSRR	Wed, Jan 16, 2019	25.16	25.49	25.07	25.48
5184	NASDAQ	BSRR	Tue, Jan 15, 2019	24.68	25.08	24.67	24.94
5183	NASDAQ	BSRR	Mon, Jan 14, 2019	24.89	25.41	24.85	24.86
5182	NASDAQ	BSRR	Fri, Jan 11, 2019	24.94	25.15	24.75	25.05
5181	NASDAQ	BSRR	Thu, Jan 10, 2019	24.97	25.42	24.61	25.08
5180	NASDAQ	BSRR	Wed, Jan 9, 2019	25.38	25.38	24.88	25.10
5179	NASDAQ	BSRR	Tue, Jan 8, 2019	24.88	25.38	24.88	25.26
5178	NASDAQ	BSRR	Mon, Jan 7, 2019	24.35	24.95	24.35	24.76
5177	NASDAQ	BSRR	Fri, Jan 4, 2019	24.30	24.85	24.30	24.55
5176	NASDAQ	BSRR	Thu, Jan 3, 2019	24.23	24.71	24.23	24.27
5175	NASDAQ	BSRR	Wed, Jan 2, 2019	23.87	24.38	23.83	24.37
5174	NASDAQ	BSRR	Mon, Dec 31, 2018	24.10	24.19	23.84	24.03
5173	NASDAQ	BSRR	Fri, Dec 28, 2018	23.47	24.30	23.47	24.09
5172	NASDAQ	BSRR	Thu, Dec 27, 2018	23.67	24.81	22.98	23.54
5171	NASDAQ	BSRR	Wed, Dec 26, 2018	23.10	24.23	22.94	23.94
5170	NASDAQ	BSRR	Mon, Dec 24, 2018	23.30	23.82	22.97	22.97
5169	NASDAQ	BSRR	Fri, Dec 21, 2018	24.06	24.18	23.58	23.63
5168	NASDAQ	BSRR	Thu, Dec 20, 2018	23.87	24.47	23.24	24.03
5167	NASDAQ	BSRR	Wed, Dec 19, 2018	24.83	25.04	23.80	23.88
5166	NASDAQ	BSRR	Tue, Dec 18, 2018	25.48	26.20	24.68	24.76
5165	NASDAQ	BSRR	Mon, Dec 17, 2018	25.01	25.90	24.72	25.36
5164	NASDAQ	BSRR	Fri, Dec 14, 2018	25.91	25.91	23.32	25.28
5163	NASDAQ	BSRR	Thu, Dec 13, 2018	26.76	27.81	25.80	25.99
5162	NASDAQ	BSRR	Wed, Dec 12, 2018	26.78	26.98	26.57	26.66
5161	NASDAQ	BSRR	Tue, Dec 11, 2018	26.69	27.04	26.35	26.48
5160	NASDAQ	BSRR	Mon, Dec 10, 2018	26.51	27.35	26.16	26.53
5159	NASDAQ	BSRR	Fri, Dec 7, 2018	26.69	27.43	26.43	26.69
5158	NASDAQ	BSRR	Thu, Dec 6, 2018	26.49	26.73	25.94	26.68
5157	NASDAQ	BSRR	Tue, Dec 4, 2018	28.11	28.92	26.46	26.65
5156	NASDAQ	BSRR	Mon, Dec 3, 2018	28.67	28.67	27.93	28.22
5155	NASDAQ	BSRR	Fri, Nov 30, 2018	28.22	28.78	28.05	28.40
5154	NASDAQ	BSRR	Thu, Nov 29, 2018	28.32	28.50	28.01	28.21
5153	NASDAQ	BSRR	Wed, Nov 28, 2018	27.75	28.46	27.50	28.31
5152	NASDAQ	BSRR	Tue, Nov 27, 2018	27.60	28.02	27.60	27.74
5151	NASDAQ	BSRR	Mon, Nov 26, 2018	26.98	27.86	26.67	27.71
5150	NASDAQ	BSRR	Fri, Nov 23, 2018	26.91	26.95	26.63	26.93
5149	NASDAQ	BSRR	Wed, Nov 21, 2018	27.41	27.46	26.88	26.99
5148	NASDAQ	BSRR	Tue, Nov 20, 2018	27.32	27.56	27.17	27.41
5147	NASDAQ	BSRR	Mon, Nov 19, 2018	27.33	27.58	26.90	27.45
5146	NASDAQ	BSRR	Fri, Nov 16, 2018	27.45	27.71	27.02	27.35
5145	NASDAQ	BSRR	Thu, Nov 15, 2018	27.11	27.68	27.11	27.58
5144	NASDAQ	BSRR	Wed, Nov 14, 2018	28.40	28.40	27.16	27.31
5143	NASDAQ	BSRR	Tue, Nov 13, 2018	28.08	28.39	27.90	28.19
5142	NASDAQ	BSRR	Mon, Nov 12, 2018	28.16	28.50	27.81	28.09
5141	NASDAQ	BSRR	Fri, Nov 9, 2018	28.12	28.29	27.95	28.16
5140	NASDAQ	BSRR	Thu, Nov 8, 2018	27.77	28.20	27.51	28.14
5139	NASDAQ	BSRR	Wed, Nov 7, 2018	27.86	27.97	27.60	27.91
5138	NASDAQ	BSRR	Tue, Nov 6, 2018	27.50	27.83	27.34	27.83
5137	NASDAQ	BSRR	Mon, Nov 5, 2018	27.80	28.19	27.45	27.57
5136	NASDAQ	BSRR	Fri, Nov 2, 2018	27.09	27.89	27.02	27.81
5135	NASDAQ	BSRR	Thu, Nov 1, 2018	27.23	27.65	26.96	26.99
5134	NASDAQ	BSRR	Wed, Oct 31, 2018	27.71	27.71	27.13	27.23
5133	NASDAQ	BSRR	Tue, Oct 30, 2018	27.46	27.76	27.05	27.59
5132	NASDAQ	BSRR	Mon, Oct 29, 2018	27.21	27.96	27.18	27.46
5131	NASDAQ	BSRR	Fri, Oct 26, 2018	27.11	27.36	26.81	27.08
5130	NASDAQ	BSRR	Thu, Oct 25, 2018	26.12	27.28	26.12	27.28
5129	NASDAQ	BSRR	Wed, Oct 24, 2018	26.98	27.37	25.90	25.93
5128	NASDAQ	BSRR	Tue, Oct 23, 2018	27.61	27.61	26.60	26.95
5127	NASDAQ	BSRR	Mon, Oct 22, 2018	26.94	26.99	25.79	26.18
5126	NASDAQ	BSRR	Fri, Oct 19, 2018	26.83	27.14	26.83	26.95
5125	NASDAQ	BSRR	Thu, Oct 18, 2018	27.13	27.23	26.85	26.94
5124	NASDAQ	BSRR	Wed, Oct 17, 2018	27.23	27.46	26.92	27.22
5123	NASDAQ	BSRR	Tue, Oct 16, 2018	26.97	27.42	26.75	27.30
5122	NASDAQ	BSRR	Mon, Oct 15, 2018	26.57	27.21	26.57	26.95
5121	NASDAQ	BSRR	Fri, Oct 12, 2018	27.55	27.89	26.40	26.60
5120	NASDAQ	BSRR	Thu, Oct 11, 2018	27.64	27.96	27.09	27.41
5119	NASDAQ	BSRR	Wed, Oct 10, 2018	28.10	28.40	27.71	27.77
5118	NASDAQ	BSRR	Tue, Oct 9, 2018	27.94	28.51	27.94	28.11
5117	NASDAQ	BSRR	Mon, Oct 8, 2018	27.73	28.39	27.63	28.10
5116	NASDAQ	BSRR	Fri, Oct 5, 2018	28.45	28.57	27.59	27.73
5115	NASDAQ	BSRR	Thu, Oct 4, 2018	28.56	29.02	28.16	28.49
5114	NASDAQ	BSRR	Wed, Oct 3, 2018	27.97	28.58	27.52	28.57
5113	NASDAQ	BSRR	Tue, Oct 2, 2018	28.27	28.27	27.66	27.88
5112	NASDAQ	BSRR	Mon, Oct 1, 2018	28.90	29.00	28.22	28.29
5111	NASDAQ	BSRR	Fri, Sep 28, 2018	28.83	29.10	28.73	28.90
5110	NASDAQ	BSRR	Thu, Sep 27, 2018	29.08	29.31	28.81	28.87
5109	NASDAQ	BSRR	Wed, Sep 26, 2018	29.57	29.87	28.91	28.97
5108	NASDAQ	BSRR	Tue, Sep 25, 2018	29.84	30.03	29.48	29.49
5107	NASDAQ	BSRR	Mon, Sep 24, 2018	30.00	30.43	29.58	29.76
5106	NASDAQ	BSRR	Fri, Sep 21, 2018	30.44	31.02	29.67	29.91
5105	NASDAQ	BSRR	Thu, Sep 20, 2018	30.26	30.79	30.26	30.42
5104	NASDAQ	BSRR	Wed, Sep 19, 2018	30.49	30.58	29.97	30.10
5103	NASDAQ	BSRR	Tue, Sep 18, 2018	30.50	30.88	30.26	30.42
5102	NASDAQ	BSRR	Mon, Sep 17, 2018	30.48	30.58	30.29	30.40
5101	NASDAQ	BSRR	Fri, Sep 14, 2018	30.40	30.73	29.87	30.61
5100	NASDAQ	BSRR	Thu, Sep 13, 2018	30.52	30.65	30.09	30.35
5099	NASDAQ	BSRR	Wed, Sep 12, 2018	30.49	30.63	30.05	30.43
5098	NASDAQ	BSRR	Tue, Sep 11, 2018	30.87	31.09	30.25	30.53
5097	NASDAQ	BSRR	Mon, Sep 10, 2018	30.43	31.19	30.39	30.90
5096	NASDAQ	BSRR	Fri, Sep 7, 2018	30.30	30.45	30.00	30.36
5095	NASDAQ	BSRR	Thu, Sep 6, 2018	30.06	30.30	29.45	30.30
5094	NASDAQ	BSRR	Wed, Sep 5, 2018	29.54	30.09	29.28	30.06
5093	NASDAQ	BSRR	Tue, Sep 4, 2018	29.67	29.71	29.20	29.50
5092	NASDAQ	BSRR	Fri, Aug 31, 2018	29.38	29.70	28.91	29.67
5091	NASDAQ	BSRR	Thu, Aug 30, 2018	29.50	29.62	29.23	29.41
5090	NASDAQ	BSRR	Wed, Aug 29, 2018	29.11	29.61	29.11	29.49
5089	NASDAQ	BSRR	Tue, Aug 28, 2018	29.70	29.70	28.24	29.21
5088	NASDAQ	BSRR	Mon, Aug 27, 2018	29.93	29.99	29.71	29.71
5087	NASDAQ	BSRR	Fri, Aug 24, 2018	29.92	30.00	29.79	29.94
5086	NASDAQ	BSRR	Thu, Aug 23, 2018	29.97	29.98	29.70	29.92
5085	NASDAQ	BSRR	Wed, Aug 22, 2018	29.67	30.00	29.62	29.99
5084	NASDAQ	BSRR	Tue, Aug 21, 2018	29.63	29.91	29.52	29.74
5083	NASDAQ	BSRR	Mon, Aug 20, 2018	29.64	29.64	29.28	29.58
5082	NASDAQ	BSRR	Fri, Aug 17, 2018	29.32	29.72	29.27	29.63
5081	NASDAQ	BSRR	Thu, Aug 16, 2018	29.29	29.45	29.16	29.37
5080	NASDAQ	BSRR	Wed, Aug 15, 2018	29.31	29.32	29.02	29.25
5079	NASDAQ	BSRR	Tue, Aug 14, 2018	29.23	29.50	29.20	29.48
5078	NASDAQ	BSRR	Mon, Aug 13, 2018	29.25	29.25	29.00	29.20
5077	NASDAQ	BSRR	Fri, Aug 10, 2018	29.24	29.30	29.04	29.20
5076	NASDAQ	BSRR	Thu, Aug 9, 2018	29.66	29.68	29.15	29.44
5075	NASDAQ	BSRR	Wed, Aug 8, 2018	29.18	29.68	29.02	29.68
5074	NASDAQ	BSRR	Tue, Aug 7, 2018	29.17	29.26	29.04	29.19
5073	NASDAQ	BSRR	Mon, Aug 6, 2018	29.24	29.24	28.63	29.18
5072	NASDAQ	BSRR	Fri, Aug 3, 2018	29.67	29.75	29.02	29.10
5071	NASDAQ	BSRR	Thu, Aug 2, 2018	29.64	29.78	29.26	29.75
5070	NASDAQ	BSRR	Wed, Aug 1, 2018	29.40	29.61	29.23	29.44
5069	NASDAQ	BSRR	Tue, Jul 31, 2018	29.49	29.68	29.36	29.54
5068	NASDAQ	BSRR	Mon, Jul 30, 2018	29.56	29.83	29.29	29.38
5067	NASDAQ	BSRR	Fri, Jul 27, 2018	29.84	30.01	29.34	29.45
5066	NASDAQ	BSRR	Thu, Jul 26, 2018	29.31	29.86	28.86	29.84
5065	NASDAQ	BSRR	Wed, Jul 25, 2018	29.44	29.44	29.01	29.24
5064	NASDAQ	BSRR	Tue, Jul 24, 2018	29.60	29.60	29.22	29.35
5063	NASDAQ	BSRR	Mon, Jul 23, 2018	29.10	29.55	29.10	29.45
5062	NASDAQ	BSRR	Fri, Jul 20, 2018	28.83	29.16	28.03	29.05
5061	NASDAQ	BSRR	Thu, Jul 19, 2018	28.64	28.99	28.64	28.91
5060	NASDAQ	BSRR	Wed, Jul 18, 2018	28.39	28.74	28.36	28.73
5059	NASDAQ	BSRR	Tue, Jul 17, 2018	28.46	28.89	28.39	28.43
5058	NASDAQ	BSRR	Mon, Jul 16, 2018	28.27	28.58	28.26	28.56
5057	NASDAQ	BSRR	Fri, Jul 13, 2018	28.63	28.94	28.21	28.33
5056	NASDAQ	BSRR	Thu, Jul 12, 2018	28.88	28.88	28.13	28.50
5055	NASDAQ	BSRR	Wed, Jul 11, 2018	28.88	29.19	28.13	28.75
5054	NASDAQ	BSRR	Tue, Jul 10, 2018	29.44	29.44	28.84	28.96
5053	NASDAQ	BSRR	Mon, Jul 9, 2018	29.07	29.57	29.03	29.35
5052	NASDAQ	BSRR	Fri, Jul 6, 2018	29.10	29.36	28.94	29.02
5051	NASDAQ	BSRR	Thu, Jul 5, 2018	28.80	29.34	28.72	29.09
5050	NASDAQ	BSRR	Tue, Jul 3, 2018	28.68	29.08	28.68	28.78
5049	NASDAQ	BSRR	Mon, Jul 2, 2018	28.19	28.97	28.19	28.60
5048	NASDAQ	BSRR	Fri, Jun 29, 2018	28.13	28.36	28.04	28.24
5047	NASDAQ	BSRR	Thu, Jun 28, 2018	27.82	28.17	27.32	28.01
5046	NASDAQ	BSRR	Wed, Jun 27, 2018	28.22	28.38	27.77	27.77
5045	NASDAQ	BSRR	Tue, Jun 26, 2018	28.78	28.78	27.69	28.33
5044	NASDAQ	BSRR	Mon, Jun 25, 2018	29.05	29.17	28.58	28.71
5043	NASDAQ	BSRR	Fri, Jun 22, 2018	29.37	29.56	28.83	29.32
5042	NASDAQ	BSRR	Thu, Jun 21, 2018	29.48	29.60	28.91	29.23
5041	NASDAQ	BSRR	Wed, Jun 20, 2018	29.65	29.88	29.37	29.55
5040	NASDAQ	BSRR	Tue, Jun 19, 2018	29.15	29.66	29.15	29.54
5039	NASDAQ	BSRR	Mon, Jun 18, 2018	28.97	29.40	28.87	29.23
5038	NASDAQ	BSRR	Fri, Jun 15, 2018	28.79	29.28	28.53	28.99
5037	NASDAQ	BSRR	Thu, Jun 14, 2018	28.95	28.95	28.44	28.91
5036	NASDAQ	BSRR	Wed, Jun 13, 2018	29.28	29.48	28.70	28.86
5035	NASDAQ	BSRR	Tue, Jun 12, 2018	29.19	29.43	28.59	28.68
5034	NASDAQ	BSRR	Mon, Jun 11, 2018	29.44	29.49	28.99	29.15
5033	NASDAQ	BSRR	Fri, Jun 8, 2018	29.52	29.96	29.47	29.48
5032	NASDAQ	BSRR	Thu, Jun 7, 2018	29.44	29.73	29.35	29.63
5031	NASDAQ	BSRR	Wed, Jun 6, 2018	29.28	29.50	29.00	29.45
5030	NASDAQ	BSRR	Tue, Jun 5, 2018	28.96	29.39	28.96	29.29
5029	NASDAQ	BSRR	Mon, Jun 4, 2018	28.53	29.05	28.53	29.00
5028	NASDAQ	BSRR	Fri, Jun 1, 2018	28.36	28.65	28.36	28.58
5027	NASDAQ	BSRR	Thu, May 31, 2018	28.37	28.54	28.10	28.24
5026	NASDAQ	BSRR	Wed, May 30, 2018	28.17	28.67	28.09	28.37
5025	NASDAQ	BSRR	Tue, May 29, 2018	28.35	28.60	27.91	28.09
5024	NASDAQ	BSRR	Fri, May 25, 2018	28.51	28.87	28.44	28.56
5023	NASDAQ	BSRR	Thu, May 24, 2018	28.81	28.81	28.28	28.60
5022	NASDAQ	BSRR	Wed, May 23, 2018	28.71	28.92	28.50	28.88
5021	NASDAQ	BSRR	Tue, May 22, 2018	28.69	29.00	28.63	28.73
5020	NASDAQ	BSRR	Mon, May 21, 2018	28.45	28.75	28.26	28.57
5019	NASDAQ	BSRR	Fri, May 18, 2018	28.45	28.60	28.24	28.45
5018	NASDAQ	BSRR	Thu, May 17, 2018	28.10	28.49	28.10	28.40
5017	NASDAQ	BSRR	Wed, May 16, 2018	28.05	28.23	27.97	28.05
5016	NASDAQ	BSRR	Tue, May 15, 2018	27.79	28.10	27.79	28.04
5015	NASDAQ	BSRR	Mon, May 14, 2018	28.24	28.24	27.77	27.81
5014	NASDAQ	BSRR	Fri, May 11, 2018	28.37	28.37	28.10	28.20
5013	NASDAQ	BSRR	Thu, May 10, 2018	28.52	28.52	28.16	28.37
5012	NASDAQ	BSRR	Wed, May 9, 2018	28.39	28.75	28.39	28.51
5011	NASDAQ	BSRR	Tue, May 8, 2018	27.92	28.45	27.57	28.36
5010	NASDAQ	BSRR	Mon, May 7, 2018	28.00	28.13	27.83	27.93
5009	NASDAQ	BSRR	Fri, May 4, 2018	27.52	28.76	27.52	27.95
5008	NASDAQ	BSRR	Thu, May 3, 2018	27.76	27.76	27.35	27.66
5007	NASDAQ	BSRR	Wed, May 2, 2018	27.82	28.25	27.54	27.85
5006	NASDAQ	BSRR	Tue, May 1, 2018	27.32	28.04	27.13	27.94
5005	NASDAQ	BSRR	Mon, Apr 30, 2018	28.56	28.61	27.86	27.86
5004	NASDAQ	BSRR	Fri, Apr 27, 2018	28.45	28.73	28.08	28.56
5003	NASDAQ	BSRR	Thu, Apr 26, 2018	29.10	29.10	28.35	28.49
5002	NASDAQ	BSRR	Wed, Apr 25, 2018	29.45	29.55	28.92	29.02
5001	NASDAQ	BSRR	Tue, Apr 24, 2018	28.59	29.39	28.50	29.33
5000	NASDAQ	BSRR	Mon, Apr 23, 2018	28.10	28.52	27.32	28.52
4999	NASDAQ	BSRR	Fri, Apr 20, 2018	27.59	28.30	27.59	27.99
4998	NASDAQ	BSRR	Thu, Apr 19, 2018	27.20	27.73	27.18	27.67
4997	NASDAQ	BSRR	Wed, Apr 18, 2018	27.45	27.56	27.19	27.28
4996	NASDAQ	BSRR	Tue, Apr 17, 2018	27.44	27.73	27.12	27.44
4995	NASDAQ	BSRR	Mon, Apr 16, 2018	27.37	27.76	26.20	27.44
4994	NASDAQ	BSRR	Fri, Apr 13, 2018	27.40	27.40	26.29	27.25
4993	NASDAQ	BSRR	Thu, Apr 12, 2018	26.90	27.40	26.90	27.25
4992	NASDAQ	BSRR	Wed, Apr 11, 2018	26.77	26.86	26.57	26.84
4991	NASDAQ	BSRR	Tue, Apr 10, 2018	26.69	27.23	26.64	26.91
4990	NASDAQ	BSRR	Mon, Apr 9, 2018	26.56	27.07	26.39	26.45
4989	NASDAQ	BSRR	Fri, Apr 6, 2018	26.82	27.07	26.10	26.32
4988	NASDAQ	BSRR	Thu, Apr 5, 2018	26.03	27.08	26.03	26.98
4987	NASDAQ	BSRR	Wed, Apr 4, 2018	26.00	26.66	26.00	26.50
4986	NASDAQ	BSRR	Tue, Apr 3, 2018	26.03	26.40	25.80	26.33
4985	NASDAQ	BSRR	Mon, Apr 2, 2018	26.52	26.52	25.72	25.99
4984	NASDAQ	BSRR	Thu, Mar 29, 2018	27.00	27.02	26.53	26.64
4983	NASDAQ	BSRR	Wed, Mar 28, 2018	26.89	27.22	26.79	26.95
4982	NASDAQ	BSRR	Tue, Mar 27, 2018	26.80	27.26	26.70	26.81
4981	NASDAQ	BSRR	Mon, Mar 26, 2018	26.89	26.99	26.14	26.87
4980	NASDAQ	BSRR	Fri, Mar 23, 2018	27.08	27.79	26.32	26.46
4979	NASDAQ	BSRR	Thu, Mar 22, 2018	27.47	28.20	27.05	27.08
4978	NASDAQ	BSRR	Wed, Mar 21, 2018	27.81	28.19	27.50	27.95
4977	NASDAQ	BSRR	Tue, Mar 20, 2018	28.32	28.32	27.71	27.82
4976	NASDAQ	BSRR	Mon, Mar 19, 2018	28.10	28.43	27.83	28.36
4975	NASDAQ	BSRR	Fri, Mar 16, 2018	28.07	28.58	27.82	28.29
4974	NASDAQ	BSRR	Thu, Mar 15, 2018	27.97	28.25	27.62	28.10
4973	NASDAQ	BSRR	Wed, Mar 14, 2018	25.62	28.16	25.42	27.92
4972	NASDAQ	BSRR	Tue, Mar 13, 2018	28.26	28.40	28.02	28.18
4971	NASDAQ	BSRR	Mon, Mar 12, 2018	28.11	28.25	27.60	28.12
4970	NASDAQ	BSRR	Fri, Mar 9, 2018	27.22	28.08	26.67	28.05
4969	NASDAQ	BSRR	Thu, Mar 8, 2018	27.41	27.44	27.02	27.19
4968	NASDAQ	BSRR	Wed, Mar 7, 2018	27.04	27.54	26.73	27.41
4967	NASDAQ	BSRR	Tue, Mar 6, 2018	27.14	27.24	26.57	27.17
4966	NASDAQ	BSRR	Mon, Mar 5, 2018	26.79	27.18	26.08	27.06
4965	NASDAQ	BSRR	Fri, Mar 2, 2018	26.12	26.93	25.96	26.83
4964	NASDAQ	BSRR	Thu, Mar 1, 2018	26.03	26.45	25.65	26.32
4963	NASDAQ	BSRR	Wed, Feb 28, 2018	26.59	26.92	26.02	26.02
4962	NASDAQ	BSRR	Tue, Feb 27, 2018	27.15	27.40	26.52	26.62
4961	NASDAQ	BSRR	Mon, Feb 26, 2018	27.14	27.21	26.65	27.17
4960	NASDAQ	BSRR	Fri, Feb 23, 2018	26.75	26.95	26.51	26.93
4959	NASDAQ	BSRR	Thu, Feb 22, 2018	27.31	27.36	26.50	26.64
4958	NASDAQ	BSRR	Wed, Feb 21, 2018	26.86	27.57	26.86	27.18
4957	NASDAQ	BSRR	Tue, Feb 20, 2018	27.46	27.56	26.53	26.85
4956	NASDAQ	BSRR	Fri, Feb 16, 2018	27.24	27.92	27.22	27.60
4955	NASDAQ	BSRR	Thu, Feb 15, 2018	27.20	27.42	26.88	27.35
4954	NASDAQ	BSRR	Wed, Feb 14, 2018	26.82	27.16	26.67	26.95
4953	NASDAQ	BSRR	Tue, Feb 13, 2018	26.54	26.76	26.40	26.45
4952	NASDAQ	BSRR	Mon, Feb 12, 2018	26.85	26.85	26.25	26.65
4951	NASDAQ	BSRR	Fri, Feb 9, 2018	26.36	27.14	26.11	26.82
4950	NASDAQ	BSRR	Thu, Feb 8, 2018	26.63	27.46	26.12	26.12
4949	NASDAQ	BSRR	Wed, Feb 7, 2018	26.91	26.91	26.45	26.58
4948	NASDAQ	BSRR	Tue, Feb 6, 2018	26.14	27.20	26.10	26.57
4947	NASDAQ	BSRR	Mon, Feb 5, 2018	26.96	27.26	26.04	26.70
4946	NASDAQ	BSRR	Fri, Feb 2, 2018	27.30	27.68	27.05	27.18
4945	NASDAQ	BSRR	Thu, Feb 1, 2018	27.66	27.69	27.03	27.48
4944	NASDAQ	BSRR	Wed, Jan 31, 2018	27.51	27.63	27.25	27.38
4943	NASDAQ	BSRR	Tue, Jan 30, 2018	27.27	27.82	27.27	27.51
4942	NASDAQ	BSRR	Mon, Jan 29, 2018	27.37	27.82	27.33	27.36
4941	NASDAQ	BSRR	Fri, Jan 26, 2018	27.93	28.14	27.23	27.73
4940	NASDAQ	BSRR	Thu, Jan 25, 2018	28.06	28.23	27.48	27.77
4939	NASDAQ	BSRR	Wed, Jan 24, 2018	28.70	28.70	27.87	28.00
4938	NASDAQ	BSRR	Tue, Jan 23, 2018	28.52	28.65	27.68	28.50
4937	NASDAQ	BSRR	Mon, Jan 22, 2018	28.48	28.64	28.21	28.44
4936	NASDAQ	BSRR	Fri, Jan 19, 2018	27.69	28.50	27.69	28.38
4935	NASDAQ	BSRR	Thu, Jan 18, 2018	27.94	28.01	27.57	27.66
4934	NASDAQ	BSRR	Wed, Jan 17, 2018	27.57	28.13	27.55	27.97
4933	NASDAQ	BSRR	Tue, Jan 16, 2018	27.88	28.34	27.34	27.54
4932	NASDAQ	BSRR	Fri, Jan 12, 2018	27.60	28.10	27.51	27.71
4931	NASDAQ	BSRR	Thu, Jan 11, 2018	27.01	27.74	26.93	27.54
4930	NASDAQ	BSRR	Wed, Jan 10, 2018	26.85	27.40	26.69	26.99
4929	NASDAQ	BSRR	Tue, Jan 9, 2018	26.70	27.26	26.67	26.69
4928	NASDAQ	BSRR	Mon, Jan 8, 2018	26.56	26.83	26.26	26.65
4927	NASDAQ	BSRR	Fri, Jan 5, 2018	27.04	27.40	26.09	26.78
4926	NASDAQ	BSRR	Thu, Jan 4, 2018	27.00	27.27	26.86	26.97
4925	NASDAQ	BSRR	Wed, Jan 3, 2018	26.67	26.99	26.34	26.98
4924	NASDAQ	BSRR	Tue, Jan 2, 2018	26.81	27.17	26.44	26.70
4923	NASDAQ	BSRR	Fri, Dec 29, 2017	27.21	27.21	26.56	26.56
4922	NASDAQ	BSRR	Thu, Dec 28, 2017	26.55	27.28	26.55	27.20
4921	NASDAQ	BSRR	Wed, Dec 27, 2017	26.45	26.85	26.41	26.49
4920	NASDAQ	BSRR	Tue, Dec 26, 2017	27.39	27.39	26.23	26.51
4919	NASDAQ	BSRR	Fri, Dec 22, 2017	27.73	27.73	26.77	27.38
4918	NASDAQ	BSRR	Thu, Dec 21, 2017	27.21	27.98	27.21	27.73
4917	NASDAQ	BSRR	Wed, Dec 20, 2017	27.12	27.45	26.91	27.09
4916	NASDAQ	BSRR	Tue, Dec 19, 2017	27.12	27.59	26.90	26.95
4915	NASDAQ	BSRR	Mon, Dec 18, 2017	26.69	27.50	25.88	27.13
4914	NASDAQ	BSRR	Fri, Dec 15, 2017	26.05	27.24	26.05	26.52
4913	NASDAQ	BSRR	Thu, Dec 14, 2017	26.64	27.10	25.86	26.12
4912	NASDAQ	BSRR	Wed, Dec 13, 2017	26.64	27.15	26.53	26.56
4911	NASDAQ	BSRR	Tue, Dec 12, 2017	26.57	26.93	26.33	26.59
4910	NASDAQ	BSRR	Mon, Dec 11, 2017	26.58	26.72	26.31	26.42
4909	NASDAQ	BSRR	Fri, Dec 8, 2017	26.94	26.94	26.51	26.59
4908	NASDAQ	BSRR	Thu, Dec 7, 2017	26.43	27.14	26.43	26.84
4907	NASDAQ	BSRR	Wed, Dec 6, 2017	27.01	27.43	26.65	26.88
4906	NASDAQ	BSRR	Tue, Dec 5, 2017	28.04	28.42	27.22	27.27
4905	NASDAQ	BSRR	Mon, Dec 4, 2017	28.30	28.85	28.00	28.05
4904	NASDAQ	BSRR	Fri, Dec 1, 2017	27.92	28.15	27.08	27.91
4903	NASDAQ	BSRR	Thu, Nov 30, 2017	28.62	28.87	27.80	27.96
4902	NASDAQ	BSRR	Wed, Nov 29, 2017	27.31	28.65	26.57	28.49
4901	NASDAQ	BSRR	Tue, Nov 28, 2017	26.20	27.37	26.20	27.22
4900	NASDAQ	BSRR	Mon, Nov 27, 2017	25.90	26.44	25.82	26.20
4899	NASDAQ	BSRR	Fri, Nov 24, 2017	25.88	26.00	24.76	25.82
4898	NASDAQ	BSRR	Wed, Nov 22, 2017	26.32	26.51	26.15	26.20
4897	NASDAQ	BSRR	Tue, Nov 21, 2017	26.31	26.50	25.98	26.48
4896	NASDAQ	BSRR	Mon, Nov 20, 2017	26.00	26.26	25.76	26.20
4895	NASDAQ	BSRR	Fri, Nov 17, 2017	25.52	26.08	25.41	25.99
4894	NASDAQ	BSRR	Thu, Nov 16, 2017	25.68	26.16	25.53	25.68
4893	NASDAQ	BSRR	Wed, Nov 15, 2017	25.42	25.93	25.42	25.53
4892	NASDAQ	BSRR	Tue, Nov 14, 2017	25.31	25.73	25.20	25.64
4891	NASDAQ	BSRR	Mon, Nov 13, 2017	25.13	25.50	24.42	25.40
4890	NASDAQ	BSRR	Fri, Nov 10, 2017	25.18	25.49	24.69	25.20
4889	NASDAQ	BSRR	Thu, Nov 9, 2017	24.64	25.24	24.32	25.19
4888	NASDAQ	BSRR	Wed, Nov 8, 2017	25.19	25.48	24.63	24.77
4887	NASDAQ	BSRR	Tue, Nov 7, 2017	25.72	26.41	25.03	25.28
4886	NASDAQ	BSRR	Mon, Nov 6, 2017	26.58	26.58	26.13	26.21
4885	NASDAQ	BSRR	Fri, Nov 3, 2017	26.80	26.80	26.47	26.58
4884	NASDAQ	BSRR	Thu, Nov 2, 2017	26.13	26.91	25.96	26.81
4883	NASDAQ	BSRR	Wed, Nov 1, 2017	26.61	26.61	26.00	26.14
4882	NASDAQ	BSRR	Tue, Oct 31, 2017	26.36	26.85	26.35	26.46
4881	NASDAQ	BSRR	Mon, Oct 30, 2017	27.15	27.15	26.26	26.37
4880	NASDAQ	BSRR	Fri, Oct 27, 2017	26.98	27.25	26.71	27.20
4879	NASDAQ	BSRR	Thu, Oct 26, 2017	27.17	27.17	26.71	26.91
4878	NASDAQ	BSRR	Wed, Oct 25, 2017	27.25	27.25	26.84	27.12
4877	NASDAQ	BSRR	Tue, Oct 24, 2017	27.05	27.61	26.78	27.55
4876	NASDAQ	BSRR	Mon, Oct 23, 2017	27.66	27.68	27.05	27.29
4875	NASDAQ	BSRR	Fri, Oct 20, 2017	28.00	28.00	27.52	27.65
4874	NASDAQ	BSRR	Thu, Oct 19, 2017	27.53	27.74	27.34	27.71
4873	NASDAQ	BSRR	Wed, Oct 18, 2017	27.36	27.76	27.24	27.60
4872	NASDAQ	BSRR	Tue, Oct 17, 2017	27.43	27.72	27.22	27.34
4871	NASDAQ	BSRR	Mon, Oct 16, 2017	27.07	27.75	26.86	27.63
4870	NASDAQ	BSRR	Fri, Oct 13, 2017	26.95	27.23	26.79	27.06
4869	NASDAQ	BSRR	Thu, Oct 12, 2017	27.30	27.32	26.85	27.01
4868	NASDAQ	BSRR	Wed, Oct 11, 2017	27.80	27.80	27.24	27.28
4867	NASDAQ	BSRR	Tue, Oct 10, 2017	27.41	27.87	27.04	27.87
4866	NASDAQ	BSRR	Mon, Oct 9, 2017	27.09	27.41	26.77	27.34
4865	NASDAQ	BSRR	Fri, Oct 6, 2017	26.88	27.18	26.24	26.97
4864	NASDAQ	BSRR	Thu, Oct 5, 2017	26.82	27.00	26.44	26.89
4863	NASDAQ	BSRR	Wed, Oct 4, 2017	27.32	27.32	26.75	26.82
4862	NASDAQ	BSRR	Tue, Oct 3, 2017	27.25	27.34	26.92	27.33
4861	NASDAQ	BSRR	Mon, Oct 2, 2017	27.16	27.34	26.95	27.10
4860	NASDAQ	BSRR	Fri, Sep 29, 2017	27.44	27.64	26.88	27.15
4859	NASDAQ	BSRR	Thu, Sep 28, 2017	27.31	27.84	27.29	27.45
4858	NASDAQ	BSRR	Wed, Sep 27, 2017	26.94	27.82	26.59	27.24
4857	NASDAQ	BSRR	Tue, Sep 26, 2017	26.19	27.24	26.19	26.53
4856	NASDAQ	BSRR	Mon, Sep 25, 2017	25.85	26.41	25.71	26.05
4855	NASDAQ	BSRR	Fri, Sep 22, 2017	26.16	26.40	25.75	25.76
4854	NASDAQ	BSRR	Thu, Sep 21, 2017	25.60	26.18	25.60	25.86
4853	NASDAQ	BSRR	Wed, Sep 20, 2017	25.25	25.96	24.47	25.57
4852	NASDAQ	BSRR	Tue, Sep 19, 2017	25.21	25.68	25.21	25.45
4851	NASDAQ	BSRR	Mon, Sep 18, 2017	24.98	25.59	24.85	25.28
4850	NASDAQ	BSRR	Fri, Sep 15, 2017	24.80	25.01	24.63	24.80
4849	NASDAQ	BSRR	Thu, Sep 14, 2017	25.17	25.17	24.77	24.86
4848	NASDAQ	BSRR	Wed, Sep 13, 2017	24.83	25.40	24.83	25.04
4847	NASDAQ	BSRR	Tue, Sep 12, 2017	25.01	25.52	24.46	25.08
4846	NASDAQ	BSRR	Mon, Sep 11, 2017	25.10	25.27	24.60	25.03
4845	NASDAQ	BSRR	Fri, Sep 8, 2017	24.66	25.20	24.26	24.74
4844	NASDAQ	BSRR	Thu, Sep 7, 2017	24.98	24.98	24.18	24.66
4843	NASDAQ	BSRR	Wed, Sep 6, 2017	24.81	25.19	24.81	24.97
4842	NASDAQ	BSRR	Tue, Sep 5, 2017	25.24	25.31	24.61	24.76
4841	NASDAQ	BSRR	Fri, Sep 1, 2017	25.30	26.03	25.03	25.38
4840	NASDAQ	BSRR	Thu, Aug 31, 2017	25.05	25.46	24.60	25.31
4839	NASDAQ	BSRR	Wed, Aug 30, 2017	24.86	25.25	24.86	25.06
4838	NASDAQ	BSRR	Tue, Aug 29, 2017	25.06	25.22	24.87	25.08
4837	NASDAQ	BSRR	Mon, Aug 28, 2017	25.98	25.98	25.12	25.21
4836	NASDAQ	BSRR	Fri, Aug 25, 2017	25.32	25.73	25.13	25.64
4835	NASDAQ	BSRR	Thu, Aug 24, 2017	25.31	25.72	25.20	25.37
4834	NASDAQ	BSRR	Wed, Aug 23, 2017	25.05	25.53	25.05	25.28
4833	NASDAQ	BSRR	Tue, Aug 22, 2017	25.05	25.38	25.05	25.36
4832	NASDAQ	BSRR	Mon, Aug 21, 2017	25.23	25.38	24.96	24.97
4831	NASDAQ	BSRR	Fri, Aug 18, 2017	25.22	25.51	25.00	25.39
4830	NASDAQ	BSRR	Thu, Aug 17, 2017	25.60	26.03	25.31	25.40
4829	NASDAQ	BSRR	Wed, Aug 16, 2017	26.53	27.21	25.41	25.63
4828	NASDAQ	BSRR	Tue, Aug 15, 2017	26.40	26.57	25.98	26.13
4827	NASDAQ	BSRR	Mon, Aug 14, 2017	25.38	26.40	25.38	26.23
4826	NASDAQ	BSRR	Fri, Aug 11, 2017	25.66	25.69	25.01	25.04
4825	NASDAQ	BSRR	Thu, Aug 10, 2017	25.91	26.08	25.04	25.62
4824	NASDAQ	BSRR	Wed, Aug 9, 2017	26.19	26.40	26.00	26.20
4823	NASDAQ	BSRR	Tue, Aug 8, 2017	26.74	26.97	26.39	26.52
4822	NASDAQ	BSRR	Mon, Aug 7, 2017	27.37	27.37	26.75	26.83
4821	NASDAQ	BSRR	Fri, Aug 4, 2017	27.52	27.52	27.09	27.22
4820	NASDAQ	BSRR	Thu, Aug 3, 2017	27.46	27.96	27.08	27.16
4819	NASDAQ	BSRR	Wed, Aug 2, 2017	27.70	27.73	27.01	27.50
4818	NASDAQ	BSRR	Tue, Aug 1, 2017	27.40	28.03	26.86	27.95
4817	NASDAQ	BSRR	Mon, Jul 31, 2017	26.81	27.45	26.73	27.40
4816	NASDAQ	BSRR	Fri, Jul 28, 2017	26.62	26.84	25.00	26.65
4815	NASDAQ	BSRR	Thu, Jul 27, 2017	27.02	27.37	26.59	26.85
4814	NASDAQ	BSRR	Wed, Jul 26, 2017	26.46	26.92	25.54	26.71
4813	NASDAQ	BSRR	Tue, Jul 25, 2017	25.11	27.36	24.84	26.45
4812	NASDAQ	BSRR	Mon, Jul 24, 2017	24.13	24.50	23.75	24.15
4811	NASDAQ	BSRR	Fri, Jul 21, 2017	24.56	24.60	23.75	23.81
4810	NASDAQ	BSRR	Thu, Jul 20, 2017	24.18	24.40	23.93	24.09
4809	NASDAQ	BSRR	Wed, Jul 19, 2017	23.98	24.40	23.81	24.19
4808	NASDAQ	BSRR	Tue, Jul 18, 2017	23.29	24.34	23.29	23.99
4807	NASDAQ	BSRR	Mon, Jul 17, 2017	23.41	24.00	23.41	23.51
4806	NASDAQ	BSRR	Fri, Jul 14, 2017	23.76	24.27	23.65	23.75
4805	NASDAQ	BSRR	Thu, Jul 13, 2017	24.30	24.30	23.66	24.02
4804	NASDAQ	BSRR	Wed, Jul 12, 2017	23.91	24.40	23.91	24.31
4803	NASDAQ	BSRR	Tue, Jul 11, 2017	23.70	24.19	23.70	24.01
4802	NASDAQ	BSRR	Mon, Jul 10, 2017	24.47	24.87	24.29	24.30
4801	NASDAQ	BSRR	Fri, Jul 7, 2017	24.80	25.08	24.33	24.68
4800	NASDAQ	BSRR	Thu, Jul 6, 2017	24.85	26.73	23.67	24.67
4799	NASDAQ	BSRR	Wed, Jul 5, 2017	25.11	25.26	24.30	24.87
4798	NASDAQ	BSRR	Mon, Jul 3, 2017	24.59	26.04	24.59	25.22
4797	NASDAQ	BSRR	Fri, Jun 30, 2017	24.65	25.21	24.22	24.55
4796	NASDAQ	BSRR	Thu, Jun 29, 2017	24.43	24.92	24.26	24.65
4795	NASDAQ	BSRR	Wed, Jun 28, 2017	23.73	24.54	23.10	24.23
4794	NASDAQ	BSRR	Tue, Jun 27, 2017	24.20	24.20	23.58	23.65
4793	NASDAQ	BSRR	Mon, Jun 26, 2017	23.97	24.25	23.70	23.87
4792	NASDAQ	BSRR	Fri, Jun 23, 2017	24.49	24.50	23.44	23.99
4791	NASDAQ	BSRR	Thu, Jun 22, 2017	24.46	25.40	24.46	24.58
4790	NASDAQ	BSRR	Wed, Jun 21, 2017	24.55	24.75	24.15	24.39
4789	NASDAQ	BSRR	Tue, Jun 20, 2017	25.15	25.18	24.21	24.69
4788	NASDAQ	BSRR	Mon, Jun 19, 2017	25.50	25.50	24.56	25.14
4787	NASDAQ	BSRR	Fri, Jun 16, 2017	25.69	26.04	25.46	25.50
4786	NASDAQ	BSRR	Thu, Jun 15, 2017	26.21	26.46	25.88	26.06
4785	NASDAQ	BSRR	Wed, Jun 14, 2017	25.58	26.55	25.53	26.24
4784	NASDAQ	BSRR	Tue, Jun 13, 2017	27.12	27.12	25.82	26.26
4783	NASDAQ	BSRR	Mon, Jun 12, 2017	26.35	26.93	25.38	25.97
4782	NASDAQ	BSRR	Fri, Jun 9, 2017	25.54	26.50	25.21	26.25
4781	NASDAQ	BSRR	Thu, Jun 8, 2017	24.49	25.84	24.48	25.28
4780	NASDAQ	BSRR	Wed, Jun 7, 2017	23.94	24.68	23.94	24.53
4779	NASDAQ	BSRR	Tue, Jun 6, 2017	23.87	24.20	23.26	24.01
4778	NASDAQ	BSRR	Mon, Jun 5, 2017	24.06	24.69	24.04	24.06
4777	NASDAQ	BSRR	Fri, Jun 2, 2017	24.18	25.56	24.12	24.68
4776	NASDAQ	BSRR	Thu, Jun 1, 2017	24.16	24.44	23.73	24.32
4775	NASDAQ	BSRR	Wed, May 31, 2017	24.45	24.45	23.95	24.03
4774	NASDAQ	BSRR	Tue, May 30, 2017	24.92	25.19	23.42	24.32
4773	NASDAQ	BSRR	Fri, May 26, 2017	25.11	25.34	24.50	25.17
4772	NASDAQ	BSRR	Thu, May 25, 2017	25.23	25.97	25.05	25.26
4771	NASDAQ	BSRR	Wed, May 24, 2017	25.57	25.89	24.81	25.28
4770	NASDAQ	BSRR	Tue, May 23, 2017	25.39	25.81	24.47	25.70
4769	NASDAQ	BSRR	Mon, May 22, 2017	24.15	24.26	23.76	24.18
4768	NASDAQ	BSRR	Fri, May 19, 2017	24.53	24.84	24.00	24.09
4767	NASDAQ	BSRR	Thu, May 18, 2017	24.56	24.97	24.45	24.59
4766	NASDAQ	BSRR	Wed, May 17, 2017	24.89	24.89	23.93	24.49
4765	NASDAQ	BSRR	Tue, May 16, 2017	25.45	25.50	24.41	25.40
4764	NASDAQ	BSRR	Mon, May 15, 2017	24.95	25.41	24.60	25.27
4763	NASDAQ	BSRR	Fri, May 12, 2017	24.86	24.91	24.33	24.76
4762	NASDAQ	BSRR	Thu, May 11, 2017	25.47	25.58	24.93	25.00
4761	NASDAQ	BSRR	Wed, May 10, 2017	25.87	25.96	25.39	25.65
4760	NASDAQ	BSRR	Tue, May 9, 2017	25.92	26.36	25.24	25.88
4759	NASDAQ	BSRR	Mon, May 8, 2017	25.39	26.02	25.29	25.93
4758	NASDAQ	BSRR	Fri, May 5, 2017	25.42	25.56	25.24	25.49
4757	NASDAQ	BSRR	Thu, May 4, 2017	25.52	25.65	25.15	25.36
4756	NASDAQ	BSRR	Wed, May 3, 2017	25.11	25.58	25.11	25.49
4755	NASDAQ	BSRR	Tue, May 2, 2017	25.36	25.66	25.13	25.28
4754	NASDAQ	BSRR	Mon, May 1, 2017	24.99	25.65	24.99	25.36
4753	NASDAQ	BSRR	Fri, Apr 28, 2017	26.24	26.46	24.73	25.07
4752	NASDAQ	BSRR	Thu, Apr 27, 2017	26.99	26.99	26.19	26.32
4751	NASDAQ	BSRR	Wed, Apr 26, 2017	26.58	27.24	26.52	26.75
4750	NASDAQ	BSRR	Tue, Apr 25, 2017	26.90	27.17	26.51	26.58
4749	NASDAQ	BSRR	Mon, Apr 24, 2017	27.65	27.86	26.26	26.69
4748	NASDAQ	BSRR	Fri, Apr 21, 2017	26.95	27.33	26.32	27.22
4747	NASDAQ	BSRR	Thu, Apr 20, 2017	26.36	27.19	26.36	27.13
4746	NASDAQ	BSRR	Wed, Apr 19, 2017	26.33	26.57	25.94	26.32
4745	NASDAQ	BSRR	Tue, Apr 18, 2017	26.13	26.51	25.84	26.24
4744	NASDAQ	BSRR	Mon, Apr 17, 2017	26.20	26.29	25.73	26.12
4743	NASDAQ	BSRR	Thu, Apr 13, 2017	26.24	26.45	25.79	26.07
4742	NASDAQ	BSRR	Wed, Apr 12, 2017	26.55	26.77	26.17	26.42
4741	NASDAQ	BSRR	Tue, Apr 11, 2017	26.29	26.77	26.23	26.68
4740	NASDAQ	BSRR	Mon, Apr 10, 2017	26.86	26.99	26.10	26.29
4739	NASDAQ	BSRR	Fri, Apr 7, 2017	26.46	26.81	26.19	26.60
4738	NASDAQ	BSRR	Thu, Apr 6, 2017	26.20	26.72	26.20	26.68
4737	NASDAQ	BSRR	Wed, Apr 5, 2017	27.20	27.64	26.37	26.48
4736	NASDAQ	BSRR	Tue, Apr 4, 2017	27.24	27.50	26.96	27.05
4735	NASDAQ	BSRR	Mon, Apr 3, 2017	27.37	27.40	26.84	27.30
4734	NASDAQ	BSRR	Fri, Mar 31, 2017	27.33	27.66	27.00	27.43
4733	NASDAQ	BSRR	Thu, Mar 30, 2017	26.36	27.57	26.35	27.31
4732	NASDAQ	BSRR	Wed, Mar 29, 2017	26.30	26.77	26.05	26.20
4731	NASDAQ	BSRR	Tue, Mar 28, 2017	26.12	26.47	25.83	26.40
4730	NASDAQ	BSRR	Mon, Mar 27, 2017	25.82	26.40	25.06	26.30
4729	NASDAQ	BSRR	Fri, Mar 24, 2017	26.04	26.43	25.87	26.30
4728	NASDAQ	BSRR	Thu, Mar 23, 2017	25.43	26.33	25.43	26.05
4727	NASDAQ	BSRR	Wed, Mar 22, 2017	25.75	26.00	25.45	25.58
4726	NASDAQ	BSRR	Tue, Mar 21, 2017	27.02	27.02	25.34	25.45
4725	NASDAQ	BSRR	Mon, Mar 20, 2017	27.42	27.42	26.67	26.79
4724	NASDAQ	BSRR	Fri, Mar 17, 2017	27.31	27.63	25.94	27.38
4723	NASDAQ	BSRR	Thu, Mar 16, 2017	27.57	27.90	27.20	27.46
4722	NASDAQ	BSRR	Wed, Mar 15, 2017	27.15	27.71	27.15	27.47
4721	NASDAQ	BSRR	Tue, Mar 14, 2017	27.32	27.36	26.75	27.22
4720	NASDAQ	BSRR	Mon, Mar 13, 2017	27.36	27.78	27.20	27.41
4719	NASDAQ	BSRR	Fri, Mar 10, 2017	27.66	27.88	27.18	27.50
4718	NASDAQ	BSRR	Thu, Mar 9, 2017	27.70	28.08	27.52	27.56
4717	NASDAQ	BSRR	Wed, Mar 8, 2017	28.31	28.70	27.68	27.70
4716	NASDAQ	BSRR	Tue, Mar 7, 2017	27.60	28.36	27.60	28.21
4715	NASDAQ	BSRR	Mon, Mar 6, 2017	28.05	28.23	27.65	27.91
4714	NASDAQ	BSRR	Fri, Mar 3, 2017	27.99	29.50	27.78	28.06
4713	NASDAQ	BSRR	Thu, Mar 2, 2017	28.70	28.70	27.39	28.04
4712	NASDAQ	BSRR	Wed, Mar 1, 2017	29.00	29.50	28.44	28.72
4711	NASDAQ	BSRR	Tue, Feb 28, 2017	28.75	28.86	27.62	28.64
4710	NASDAQ	BSRR	Mon, Feb 27, 2017	28.84	28.89	28.61	28.67
4709	NASDAQ	BSRR	Fri, Feb 24, 2017	28.48	28.92	28.37	28.72
4708	NASDAQ	BSRR	Thu, Feb 23, 2017	28.59	28.96	28.40	28.69
4707	NASDAQ	BSRR	Wed, Feb 22, 2017	28.62	28.80	28.40	28.45
4706	NASDAQ	BSRR	Tue, Feb 21, 2017	28.50	28.83	28.40	28.65
4705	NASDAQ	BSRR	Fri, Feb 17, 2017	28.22	28.61	28.15	28.48
4704	NASDAQ	BSRR	Thu, Feb 16, 2017	28.00	28.29	27.81	28.21
4703	NASDAQ	BSRR	Wed, Feb 15, 2017	27.97	28.10	27.62	28.02
4702	NASDAQ	BSRR	Tue, Feb 14, 2017	27.86	28.01	27.70	27.97
4701	NASDAQ	BSRR	Mon, Feb 13, 2017	27.41	28.10	27.35	28.01
4700	NASDAQ	BSRR	Fri, Feb 10, 2017	27.35	27.35	27.15	27.25
4699	NASDAQ	BSRR	Thu, Feb 9, 2017	27.01	27.33	26.93	27.25
4698	NASDAQ	BSRR	Wed, Feb 8, 2017	26.95	27.15	26.62	27.01
4697	NASDAQ	BSRR	Tue, Feb 7, 2017	27.00	27.05	26.83	26.99
4696	NASDAQ	BSRR	Mon, Feb 6, 2017	26.59	26.99	26.59	26.90
4695	NASDAQ	BSRR	Fri, Feb 3, 2017	26.49	26.99	26.40	26.83
4694	NASDAQ	BSRR	Thu, Feb 2, 2017	26.45	26.62	26.15	26.32
4693	NASDAQ	BSRR	Wed, Feb 1, 2017	26.96	27.00	26.50	26.63
4692	NASDAQ	BSRR	Tue, Jan 31, 2017	26.84	26.92	26.54	26.76
4691	NASDAQ	BSRR	Mon, Jan 30, 2017	27.71	27.71	26.97	27.00
4690	NASDAQ	BSRR	Fri, Jan 27, 2017	28.12	28.68	27.97	27.98
4689	NASDAQ	BSRR	Thu, Jan 26, 2017	28.37	28.48	28.01	28.06
4688	NASDAQ	BSRR	Wed, Jan 25, 2017	28.68	28.79	28.21	28.29
4687	NASDAQ	BSRR	Tue, Jan 24, 2017	28.49	28.99	28.26	28.45
4686	NASDAQ	BSRR	Mon, Jan 23, 2017	27.32	28.47	27.32	28.15
4685	NASDAQ	BSRR	Fri, Jan 20, 2017	26.53	27.28	26.53	27.09
4684	NASDAQ	BSRR	Thu, Jan 19, 2017	26.51	26.51	26.35	26.41
4683	NASDAQ	BSRR	Wed, Jan 18, 2017	26.59	26.69	26.33	26.61
4682	NASDAQ	BSRR	Tue, Jan 17, 2017	26.64	26.66	26.07	26.41
4681	NASDAQ	BSRR	Fri, Jan 13, 2017	26.66	26.98	26.59	26.79
4680	NASDAQ	BSRR	Thu, Jan 12, 2017	26.03	26.48	26.02	26.45
4679	NASDAQ	BSRR	Wed, Jan 11, 2017	26.09	26.32	25.89	26.25
4678	NASDAQ	BSRR	Tue, Jan 10, 2017	25.97	26.26	25.91	25.94
4677	NASDAQ	BSRR	Mon, Jan 9, 2017	26.26	26.26	25.78	26.01
4676	NASDAQ	BSRR	Fri, Jan 6, 2017	26.33	26.54	26.25	26.29
4675	NASDAQ	BSRR	Thu, Jan 5, 2017	26.35	26.62	26.10	26.18
4674	NASDAQ	BSRR	Wed, Jan 4, 2017	26.62	26.65	26.19	26.30
4673	NASDAQ	BSRR	Tue, Jan 3, 2017	26.52	26.90	26.13	26.47
4672	NASDAQ	BSRR	Fri, Dec 30, 2016	26.00	26.76	25.96	26.59
4671	NASDAQ	BSRR	Thu, Dec 29, 2016	26.14	26.41	25.55	26.23
4670	NASDAQ	BSRR	Wed, Dec 28, 2016	26.00	26.35	25.86	26.14
4669	NASDAQ	BSRR	Tue, Dec 27, 2016	26.22	26.33	25.82	26.00
4668	NASDAQ	BSRR	Fri, Dec 23, 2016	25.91	26.05	25.71	26.02
4667	NASDAQ	BSRR	Thu, Dec 22, 2016	26.12	27.04	25.79	26.02
4666	NASDAQ	BSRR	Wed, Dec 21, 2016	25.86	26.16	25.26	26.00
4665	NASDAQ	BSRR	Tue, Dec 20, 2016	24.61	25.82	24.61	25.78
4664	NASDAQ	BSRR	Mon, Dec 19, 2016	24.46	24.71	24.16	24.46
4663	NASDAQ	BSRR	Fri, Dec 16, 2016	24.54	24.84	24.11	24.54
4662	NASDAQ	BSRR	Thu, Dec 15, 2016	24.49	25.10	24.29	24.60
4661	NASDAQ	BSRR	Wed, Dec 14, 2016	24.60	24.85	24.38	24.66
4660	NASDAQ	BSRR	Tue, Dec 13, 2016	24.24	24.73	24.15	24.65
4659	NASDAQ	BSRR	Mon, Dec 12, 2016	24.78	24.78	23.97	24.13
4658	NASDAQ	BSRR	Fri, Dec 9, 2016	24.14	24.95	23.95	24.88
4657	NASDAQ	BSRR	Thu, Dec 8, 2016	23.29	24.20	23.29	24.03
4656	NASDAQ	BSRR	Wed, Dec 7, 2016	23.31	23.48	23.07	23.32
4655	NASDAQ	BSRR	Tue, Dec 6, 2016	23.07	23.48	22.82	23.35
4654	NASDAQ	BSRR	Mon, Dec 5, 2016	22.46	23.17	22.46	23.05
4653	NASDAQ	BSRR	Fri, Dec 2, 2016	23.24	23.24	22.88	22.92
4652	NASDAQ	BSRR	Thu, Dec 1, 2016	23.00	23.48	23.00	23.47
4651	NASDAQ	BSRR	Wed, Nov 30, 2016	22.59	23.03	22.48	22.85
4650	NASDAQ	BSRR	Tue, Nov 29, 2016	22.36	22.51	22.24	22.40
4649	NASDAQ	BSRR	Mon, Nov 28, 2016	22.45	22.45	22.25	22.25
4648	NASDAQ	BSRR	Fri, Nov 25, 2016	22.25	22.63	22.25	22.47
4647	NASDAQ	BSRR	Wed, Nov 23, 2016	21.93	22.41	21.93	22.25
4646	NASDAQ	BSRR	Tue, Nov 22, 2016	21.48	22.17	21.48	22.01
4645	NASDAQ	BSRR	Mon, Nov 21, 2016	21.14	21.49	20.94	21.48
4644	NASDAQ	BSRR	Fri, Nov 18, 2016	20.67	21.24	20.00	21.16
4643	NASDAQ	BSRR	Thu, Nov 17, 2016	20.50	20.99	19.93	20.70
4642	NASDAQ	BSRR	Wed, Nov 16, 2016	20.26	20.48	20.00	20.36
4641	NASDAQ	BSRR	Tue, Nov 15, 2016	19.91	20.49	19.91	20.32
4640	NASDAQ	BSRR	Mon, Nov 14, 2016	20.36	20.77	20.25	20.51
4639	NASDAQ	BSRR	Fri, Nov 11, 2016	19.49	20.48	19.31	20.26
4638	NASDAQ	BSRR	Thu, Nov 10, 2016	19.45	19.74	19.28	19.60
4637	NASDAQ	BSRR	Wed, Nov 9, 2016	18.83	19.35	18.20	19.30
4636	NASDAQ	BSRR	Tue, Nov 8, 2016	18.44	18.98	18.20	18.85
4635	NASDAQ	BSRR	Mon, Nov 7, 2016	17.80	18.28	17.60	18.09
4634	NASDAQ	BSRR	Fri, Nov 4, 2016	17.39	17.65	17.34	17.44
4633	NASDAQ	BSRR	Thu, Nov 3, 2016	17.35	17.50	17.32	17.44
4632	NASDAQ	BSRR	Wed, Nov 2, 2016	17.33	17.82	17.25	17.34
4631	NASDAQ	BSRR	Tue, Nov 1, 2016	17.87	18.03	17.65	17.65
4630	NASDAQ	BSRR	Mon, Oct 31, 2016	17.82	17.95	17.67	17.86
4629	NASDAQ	BSRR	Fri, Oct 28, 2016	18.47	18.47	17.69	17.84
4628	NASDAQ	BSRR	Thu, Oct 27, 2016	18.53	18.65	18.16	18.20
4627	NASDAQ	BSRR	Wed, Oct 26, 2016	18.80	19.30	18.36	18.36
4626	NASDAQ	BSRR	Tue, Oct 25, 2016	18.10	18.47	18.05	18.32
4625	NASDAQ	BSRR	Mon, Oct 24, 2016	18.27	18.61	17.62	18.05
4624	NASDAQ	BSRR	Fri, Oct 21, 2016	18.32	18.43	18.19	18.29
4623	NASDAQ	BSRR	Thu, Oct 20, 2016	18.58	18.58	18.14	18.40
4622	NASDAQ	BSRR	Wed, Oct 19, 2016	18.45	18.64	18.34	18.38
4621	NASDAQ	BSRR	Tue, Oct 18, 2016	18.45	18.72	17.64	18.33
4620	NASDAQ	BSRR	Mon, Oct 17, 2016	18.10	18.47	18.04	18.45
4619	NASDAQ	BSRR	Fri, Oct 14, 2016	18.40	18.40	18.08	18.33
4618	NASDAQ	BSRR	Thu, Oct 13, 2016	18.67	18.67	18.32	18.38
4617	NASDAQ	BSRR	Wed, Oct 12, 2016	18.97	18.99	18.71	18.84
4616	NASDAQ	BSRR	Tue, Oct 11, 2016	19.09	19.14	18.72	18.72
4615	NASDAQ	BSRR	Mon, Oct 10, 2016	18.97	19.10	18.94	19.07
4614	NASDAQ	BSRR	Fri, Oct 7, 2016	18.51	18.99	18.51	18.88
4613	NASDAQ	BSRR	Thu, Oct 6, 2016	18.47	18.74	18.41	18.68
4612	NASDAQ	BSRR	Wed, Oct 5, 2016	18.59	18.74	18.41	18.66
4611	NASDAQ	BSRR	Tue, Oct 4, 2016	18.33	18.46	17.92	18.32
4610	NASDAQ	BSRR	Mon, Oct 3, 2016	18.73	18.73	18.23	18.29
4609	NASDAQ	BSRR	Fri, Sep 30, 2016	18.30	18.87	18.30	18.76
4608	NASDAQ	BSRR	Thu, Sep 29, 2016	18.48	18.48	18.16	18.21
4607	NASDAQ	BSRR	Wed, Sep 28, 2016	18.20	18.46	18.04	18.43
4606	NASDAQ	BSRR	Tue, Sep 27, 2016	18.08	18.30	17.96	18.24
4605	NASDAQ	BSRR	Mon, Sep 26, 2016	18.54	18.54	18.01	18.07
4604	NASDAQ	BSRR	Fri, Sep 23, 2016	18.75	18.76	18.58	18.63
4603	NASDAQ	BSRR	Thu, Sep 22, 2016	18.65	18.82	18.64	18.74
4602	NASDAQ	BSRR	Wed, Sep 21, 2016	18.61	18.69	18.55	18.67
4601	NASDAQ	BSRR	Tue, Sep 20, 2016	18.60	18.68	18.43	18.52
4600	NASDAQ	BSRR	Mon, Sep 19, 2016	18.36	18.64	18.36	18.54
4599	NASDAQ	BSRR	Fri, Sep 16, 2016	18.15	18.50	18.05	18.39
4598	NASDAQ	BSRR	Thu, Sep 15, 2016	17.99	18.15	17.99	18.13
4597	NASDAQ	BSRR	Wed, Sep 14, 2016	17.91	18.19	17.91	17.96
4596	NASDAQ	BSRR	Tue, Sep 13, 2016	18.03	18.12	17.89	17.91
4595	NASDAQ	BSRR	Mon, Sep 12, 2016	18.18	18.30	18.05	18.17
4594	NASDAQ	BSRR	Fri, Sep 9, 2016	18.30	18.44	18.20	18.30
4593	NASDAQ	BSRR	Thu, Sep 8, 2016	18.22	18.45	18.20	18.41
4592	NASDAQ	BSRR	Wed, Sep 7, 2016	18.01	18.42	18.01	18.22
4591	NASDAQ	BSRR	Tue, Sep 6, 2016	18.21	18.26	17.73	17.99
4590	NASDAQ	BSRR	Fri, Sep 2, 2016	18.11	18.31	17.89	18.30
4589	NASDAQ	BSRR	Thu, Sep 1, 2016	18.19	18.19	17.95	18.08
4588	NASDAQ	BSRR	Wed, Aug 31, 2016	18.25	18.30	18.12	18.23
4587	NASDAQ	BSRR	Tue, Aug 30, 2016	18.20	18.26	18.12	18.21
4586	NASDAQ	BSRR	Mon, Aug 29, 2016	18.11	18.19	18.07	18.15
4585	NASDAQ	BSRR	Fri, Aug 26, 2016	18.18	18.22	18.02	18.13
4584	NASDAQ	BSRR	Thu, Aug 25, 2016	18.07	18.22	17.99	18.21
4583	NASDAQ	BSRR	Wed, Aug 24, 2016	17.81	18.10	17.81	18.03
4582	NASDAQ	BSRR	Tue, Aug 23, 2016	17.89	18.20	17.81	17.84
4581	NASDAQ	BSRR	Mon, Aug 22, 2016	17.98	18.07	17.84	17.90
4580	NASDAQ	BSRR	Fri, Aug 19, 2016	18.04	18.07	17.85	17.88
4579	NASDAQ	BSRR	Thu, Aug 18, 2016	17.98	18.04	17.87	18.01
4578	NASDAQ	BSRR	Wed, Aug 17, 2016	18.07	18.07	17.92	17.92
4577	NASDAQ	BSRR	Tue, Aug 16, 2016	17.81	18.05	17.77	17.97
4576	NASDAQ	BSRR	Mon, Aug 15, 2016	18.01	18.04	17.84	17.88
4575	NASDAQ	BSRR	Fri, Aug 12, 2016	18.08	18.22	17.90	17.92
4574	NASDAQ	BSRR	Thu, Aug 11, 2016	17.99	18.22	17.96	18.16
4573	NASDAQ	BSRR	Wed, Aug 10, 2016	17.97	18.10	17.85	18.06
4572	NASDAQ	BSRR	Tue, Aug 9, 2016	18.09	18.20	17.96	18.06
4571	NASDAQ	BSRR	Mon, Aug 8, 2016	18.17	18.23	17.91	17.95
4570	NASDAQ	BSRR	Fri, Aug 5, 2016	17.76	18.22	17.59	18.14
4569	NASDAQ	BSRR	Thu, Aug 4, 2016	17.49	17.72	17.32	17.60
4568	NASDAQ	BSRR	Wed, Aug 3, 2016	17.63	17.63	17.36	17.49
4567	NASDAQ	BSRR	Tue, Aug 2, 2016	17.92	18.00	17.48	17.51
4566	NASDAQ	BSRR	Mon, Aug 1, 2016	17.95	18.23	17.89	18.21
4565	NASDAQ	BSRR	Fri, Jul 29, 2016	17.43	18.00	16.98	17.88
4564	NASDAQ	BSRR	Thu, Jul 28, 2016	17.72	17.76	17.37	17.76
4563	NASDAQ	BSRR	Wed, Jul 27, 2016	17.60	17.74	17.50	17.70
4562	NASDAQ	BSRR	Tue, Jul 26, 2016	17.60	17.65	17.58	17.65
4561	NASDAQ	BSRR	Mon, Jul 25, 2016	17.46	17.68	17.46	17.61
4560	NASDAQ	BSRR	Fri, Jul 22, 2016	17.38	17.59	17.32	17.54
4559	NASDAQ	BSRR	Thu, Jul 21, 2016	17.23	17.45	17.23	17.40
4558	NASDAQ	BSRR	Wed, Jul 20, 2016	17.19	17.41	17.16	17.37
4557	NASDAQ	BSRR	Tue, Jul 19, 2016	17.32	17.32	17.15	17.25
4556	NASDAQ	BSRR	Mon, Jul 18, 2016	17.14	17.31	17.10	17.25
4555	NASDAQ	BSRR	Fri, Jul 15, 2016	17.30	17.30	17.15	17.21
4554	NASDAQ	BSRR	Thu, Jul 14, 2016	17.26	17.26	17.08	17.12
4553	NASDAQ	BSRR	Wed, Jul 13, 2016	16.94	17.19	16.94	17.17
4552	NASDAQ	BSRR	Tue, Jul 12, 2016	16.74	17.08	16.74	16.97
4551	NASDAQ	BSRR	Mon, Jul 11, 2016	16.35	16.76	16.35	16.70
4550	NASDAQ	BSRR	Fri, Jul 8, 2016	15.83	16.41	15.83	16.38
4549	NASDAQ	BSRR	Thu, Jul 7, 2016	15.82	16.01	15.61	15.78
4548	NASDAQ	BSRR	Wed, Jul 6, 2016	15.72	16.00	15.71	15.89
4547	NASDAQ	BSRR	Tue, Jul 5, 2016	16.38	16.38	15.78	15.78
4546	NASDAQ	BSRR	Fri, Jul 1, 2016	16.68	16.79	16.34	16.47
4545	NASDAQ	BSRR	Thu, Jun 30, 2016	16.64	16.76	16.49	16.69
4544	NASDAQ	BSRR	Wed, Jun 29, 2016	16.51	16.65	16.37	16.60
4543	NASDAQ	BSRR	Tue, Jun 28, 2016	16.52	16.60	16.27	16.36
4542	NASDAQ	BSRR	Mon, Jun 27, 2016	16.82	16.82	16.35	16.39
4541	NASDAQ	BSRR	Fri, Jun 24, 2016	17.04	17.25	16.75	16.99
4540	NASDAQ	BSRR	Thu, Jun 23, 2016	17.67	17.76	17.51	17.70
4539	NASDAQ	BSRR	Wed, Jun 22, 2016	17.45	17.61	17.33	17.45
4538	NASDAQ	BSRR	Tue, Jun 21, 2016	17.51	17.59	17.13	17.45
4537	NASDAQ	BSRR	Mon, Jun 20, 2016	17.45	17.66	17.44	17.49
4536	NASDAQ	BSRR	Fri, Jun 17, 2016	17.22	17.22	17.05	17.20
4535	NASDAQ	BSRR	Thu, Jun 16, 2016	16.94	17.26	16.94	17.16
4534	NASDAQ	BSRR	Wed, Jun 15, 2016	16.89	17.47	16.89	17.08
4533	NASDAQ	BSRR	Tue, Jun 14, 2016	17.68	17.99	17.29	17.48
4532	NASDAQ	BSRR	Mon, Jun 13, 2016	17.09	17.70	17.09	17.65
4531	NASDAQ	BSRR	Fri, Jun 10, 2016	17.12	17.37	16.60	17.00
4530	NASDAQ	BSRR	Thu, Jun 9, 2016	16.94	17.10	16.81	17.05
4529	NASDAQ	BSRR	Wed, Jun 8, 2016	16.95	17.06	16.83	16.96
4528	NASDAQ	BSRR	Tue, Jun 7, 2016	17.26	17.26	16.92	16.95
4527	NASDAQ	BSRR	Mon, Jun 6, 2016	16.99	17.36	16.92	17.17
4526	NASDAQ	BSRR	Fri, Jun 3, 2016	17.28	17.28	16.87	16.92
4525	NASDAQ	BSRR	Thu, Jun 2, 2016	16.81	17.38	16.81	17.34
4524	NASDAQ	BSRR	Wed, Jun 1, 2016	17.22	17.92	17.21	17.34
4523	NASDAQ	BSRR	Tue, May 31, 2016	17.51	17.51	17.20	17.27
4522	NASDAQ	BSRR	Fri, May 27, 2016	17.48	17.48	17.33	17.39
4521	NASDAQ	BSRR	Thu, May 26, 2016	17.30	17.58	17.30	17.41
4520	NASDAQ	BSRR	Wed, May 25, 2016	17.59	17.78	17.39	17.40
4519	NASDAQ	BSRR	Tue, May 24, 2016	17.16	17.70	17.16	17.59
4518	NASDAQ	BSRR	Mon, May 23, 2016	17.15	17.34	17.04	17.24
4517	NASDAQ	BSRR	Fri, May 20, 2016	17.21	17.48	16.92	17.08
4516	NASDAQ	BSRR	Thu, May 19, 2016	16.99	17.31	16.72	17.11
4515	NASDAQ	BSRR	Wed, May 18, 2016	17.53	17.94	16.88	16.91
4514	NASDAQ	BSRR	Tue, May 17, 2016	16.95	17.10	16.43	16.57
4513	NASDAQ	BSRR	Mon, May 16, 2016	17.02	17.29	16.94	17.15
4512	NASDAQ	BSRR	Fri, May 13, 2016	17.17	17.17	16.85	16.91
4511	NASDAQ	BSRR	Thu, May 12, 2016	17.08	17.20	16.80	17.18
4510	NASDAQ	BSRR	Wed, May 11, 2016	17.09	18.72	16.92	17.01
4509	NASDAQ	BSRR	Tue, May 10, 2016	16.89	17.25	16.77	17.18
4508	NASDAQ	BSRR	Mon, May 9, 2016	16.83	17.29	16.69	16.80
4507	NASDAQ	BSRR	Fri, May 6, 2016	16.55	16.99	16.43	16.75
4506	NASDAQ	BSRR	Thu, May 5, 2016	16.52	16.84	16.50	16.65
4505	NASDAQ	BSRR	Wed, May 4, 2016	16.50	16.79	16.29	16.50
4504	NASDAQ	BSRR	Tue, May 3, 2016	17.05	17.05	16.55	16.57
4503	NASDAQ	BSRR	Mon, May 2, 2016	17.72	17.90	16.90	17.13
4502	NASDAQ	BSRR	Fri, Apr 29, 2016	17.51	17.84	17.25	17.61
4501	NASDAQ	BSRR	Thu, Apr 28, 2016	17.73	17.75	17.11	17.64
4500	NASDAQ	BSRR	Wed, Apr 27, 2016	18.14	18.21	17.71	17.79
4499	NASDAQ	BSRR	Tue, Apr 26, 2016	18.27	18.28	17.92	18.18
4498	NASDAQ	BSRR	Mon, Apr 25, 2016	18.15	18.97	18.15	18.40
4497	NASDAQ	BSRR	Fri, Apr 22, 2016	18.52	18.75	18.43	18.72
4496	NASDAQ	BSRR	Thu, Apr 21, 2016	18.73	18.76	18.42	18.47
4495	NASDAQ	BSRR	Wed, Apr 20, 2016	18.67	19.05	18.60	18.65
4494	NASDAQ	BSRR	Tue, Apr 19, 2016	18.28	18.49	18.11	18.41
4493	NASDAQ	BSRR	Mon, Apr 18, 2016	18.05	18.58	18.05	18.39
4492	NASDAQ	BSRR	Fri, Apr 15, 2016	17.86	18.61	17.70	18.38
4491	NASDAQ	BSRR	Thu, Apr 14, 2016	17.95	18.22	17.82	18.00
4490	NASDAQ	BSRR	Wed, Apr 13, 2016	17.53	18.38	17.00	18.10
4489	NASDAQ	BSRR	Tue, Apr 12, 2016	16.98	17.60	16.98	17.49
4488	NASDAQ	BSRR	Mon, Apr 11, 2016	16.99	17.53	16.94	17.01
4487	NASDAQ	BSRR	Fri, Apr 8, 2016	17.17	17.45	16.90	17.06
4486	NASDAQ	BSRR	Thu, Apr 7, 2016	17.24	17.69	16.95	17.10
4485	NASDAQ	BSRR	Wed, Apr 6, 2016	17.67	17.67	17.22	17.44
4484	NASDAQ	BSRR	Tue, Apr 5, 2016	17.94	17.94	17.94	17.67
4483	NASDAQ	BSRR	Mon, Apr 4, 2016	18.05	18.33	17.77	17.94
4482	NASDAQ	BSRR	Fri, Apr 1, 2016	18.11	18.20	17.90	17.95
4481	NASDAQ	BSRR	Thu, Mar 31, 2016	18.24	18.31	18.17	18.24
4480	NASDAQ	BSRR	Wed, Mar 30, 2016	17.82	18.32	17.82	18.24
4479	NASDAQ	BSRR	Tue, Mar 29, 2016	17.84	17.87	17.70	17.86
4478	NASDAQ	BSRR	Mon, Mar 28, 2016	17.85	18.21	17.73	17.74
4477	NASDAQ	BSRR	Thu, Mar 24, 2016	17.99	18.02	17.66	17.75
4476	NASDAQ	BSRR	Wed, Mar 23, 2016	18.52	18.84	18.04	18.08
4475	NASDAQ	BSRR	Tue, Mar 22, 2016	18.70	18.78	18.57	18.62
4474	NASDAQ	BSRR	Mon, Mar 21, 2016	19.15	19.17	18.70	18.77
4473	NASDAQ	BSRR	Fri, Mar 18, 2016	18.90	19.31	18.51	19.08
4472	NASDAQ	BSRR	Thu, Mar 17, 2016	18.66	18.91	18.49	18.76
4471	NASDAQ	BSRR	Wed, Mar 16, 2016	18.69	19.05	18.31	18.65
4470	NASDAQ	BSRR	Tue, Mar 15, 2016	19.03	19.03	19.03	18.83
4469	NASDAQ	BSRR	Mon, Mar 14, 2016	19.01	19.12	18.76	18.78
4468	NASDAQ	BSRR	Fri, Mar 11, 2016	18.87	19.30	18.71	19.25
4467	NASDAQ	BSRR	Thu, Mar 10, 2016	19.35	19.51	18.58	19.38
4466	NASDAQ	BSRR	Wed, Mar 9, 2016	19.35	19.35	19.35	19.38
4465	NASDAQ	BSRR	Tue, Mar 8, 2016	19.45	19.63	19.27	19.50
4464	NASDAQ	BSRR	Mon, Mar 7, 2016	19.34	19.81	18.84	19.50
4463	NASDAQ	BSRR	Fri, Mar 4, 2016	19.36	19.36	19.36	19.42
4462	NASDAQ	BSRR	Thu, Mar 3, 2016	19.67	19.67	19.67	19.36
4461	NASDAQ	BSRR	Wed, Mar 2, 2016	19.02	19.69	18.98	19.17
4460	NASDAQ	BSRR	Tue, Mar 1, 2016	18.77	18.77	18.77	19.17
4459	NASDAQ	BSRR	Mon, Feb 29, 2016	18.57	18.95	17.86	18.77
4458	NASDAQ	BSRR	Fri, Feb 26, 2016	18.46	18.88	18.46	18.75
4457	NASDAQ	BSRR	Thu, Feb 25, 2016	18.36	18.88	18.30	18.37
4456	NASDAQ	BSRR	Wed, Feb 24, 2016	17.51	18.40	17.40	18.39
4455	NASDAQ	BSRR	Tue, Feb 23, 2016	17.79	18.38	17.47	17.61
4454	NASDAQ	BSRR	Mon, Feb 22, 2016	17.58	19.05	17.58	17.77
4453	NASDAQ	BSRR	Fri, Feb 19, 2016	17.25	17.77	17.25	17.30
4452	NASDAQ	BSRR	Thu, Feb 18, 2016	17.36	17.47	17.18	17.25
4451	NASDAQ	BSRR	Wed, Feb 17, 2016	17.32	17.41	17.18	17.28
4450	NASDAQ	BSRR	Tue, Feb 16, 2016	17.32	17.64	17.15	17.25
4449	NASDAQ	BSRR	Fri, Feb 12, 2016	17.47	17.52	17.19	17.46
4448	NASDAQ	BSRR	Thu, Feb 11, 2016	16.65	17.33	16.65	17.20
4447	NASDAQ	BSRR	Wed, Feb 10, 2016	17.17	17.24	16.89	16.93
4446	NASDAQ	BSRR	Tue, Feb 9, 2016	16.90	17.14	16.77	16.98
4445	NASDAQ	BSRR	Mon, Feb 8, 2016	16.82	17.30	16.52	17.16
4444	NASDAQ	BSRR	Fri, Feb 5, 2016	17.37	17.45	16.84	16.85
4443	NASDAQ	BSRR	Thu, Feb 4, 2016	17.50	17.79	17.22	17.34
4442	NASDAQ	BSRR	Wed, Feb 3, 2016	17.56	17.73	17.05	17.42
4441	NASDAQ	BSRR	Tue, Feb 2, 2016	17.69	17.91	17.53	17.59
4440	NASDAQ	BSRR	Mon, Feb 1, 2016	18.26	18.29	17.79	17.84
4439	NASDAQ	BSRR	Fri, Jan 29, 2016	18.00	18.41	18.00	18.20
4438	NASDAQ	BSRR	Thu, Jan 28, 2016	17.85	18.13	17.85	17.97
4437	NASDAQ	BSRR	Wed, Jan 27, 2016	17.64	17.99	17.43	17.67
4436	NASDAQ	BSRR	Tue, Jan 26, 2016	17.03	17.72	17.03	17.60
4435	NASDAQ	BSRR	Mon, Jan 25, 2016	16.98	17.05	16.65	16.82
4434	NASDAQ	BSRR	Fri, Jan 22, 2016	16.52	17.30	16.50	16.97
4433	NASDAQ	BSRR	Thu, Jan 21, 2016	16.90	17.53	16.17	16.46
4432	NASDAQ	BSRR	Wed, Jan 20, 2016	16.01	17.06	16.00	17.00
4431	NASDAQ	BSRR	Tue, Jan 19, 2016	16.27	16.35	15.95	16.19
4430	NASDAQ	BSRR	Fri, Jan 15, 2016	15.93	16.22	15.78	15.99
4429	NASDAQ	BSRR	Thu, Jan 14, 2016	16.38	16.64	16.23	16.40
4428	NASDAQ	BSRR	Wed, Jan 13, 2016	17.20	17.20	16.21	16.38
4427	NASDAQ	BSRR	Tue, Jan 12, 2016	17.19	17.29	16.91	17.16
4426	NASDAQ	BSRR	Mon, Jan 11, 2016	16.77	17.14	16.77	17.08
4425	NASDAQ	BSRR	Fri, Jan 8, 2016	17.15	17.43	16.77	16.82
4424	NASDAQ	BSRR	Thu, Jan 7, 2016	17.75	17.75	17.15	17.15
4423	NASDAQ	BSRR	Wed, Jan 6, 2016	17.82	18.07	17.74	17.85
4422	NASDAQ	BSRR	Tue, Jan 5, 2016	17.78	18.02	17.51	17.99
4421	NASDAQ	BSRR	Mon, Jan 4, 2016	17.21	17.58	17.00	17.51
4420	NASDAQ	BSRR	Thu, Dec 31, 2015	17.71	17.80	17.62	17.65
4419	NASDAQ	BSRR	Wed, Dec 30, 2015	18.03	18.03	17.67	17.67
4418	NASDAQ	BSRR	Tue, Dec 29, 2015	17.71	18.01	17.69	17.96
4417	NASDAQ	BSRR	Mon, Dec 28, 2015	17.80	17.84	17.65	17.75
4416	NASDAQ	BSRR	Thu, Dec 24, 2015	17.79	18.01	17.50	17.81
4415	NASDAQ	BSRR	Wed, Dec 23, 2015	17.85	18.02	17.72	17.77
4414	NASDAQ	BSRR	Tue, Dec 22, 2015	17.75	18.05	17.75	17.96
4413	NASDAQ	BSRR	Mon, Dec 21, 2015	18.34	18.47	17.54	17.78
4412	NASDAQ	BSRR	Fri, Dec 18, 2015	18.60	18.79	18.11	18.20
4411	NASDAQ	BSRR	Thu, Dec 17, 2015	18.07	19.13	18.07	18.71
4410	NASDAQ	BSRR	Wed, Dec 16, 2015	18.11	18.39	18.07	18.30
4409	NASDAQ	BSRR	Tue, Dec 15, 2015	18.19	18.33	17.99	18.11
4408	NASDAQ	BSRR	Mon, Dec 14, 2015	18.00	18.20	17.98	18.08
4407	NASDAQ	BSRR	Fri, Dec 11, 2015	17.94	18.20	17.85	18.01
4406	NASDAQ	BSRR	Thu, Dec 10, 2015	18.01	18.13	17.95	18.01
4405	NASDAQ	BSRR	Wed, Dec 9, 2015	18.14	18.19	17.88	18.01
4404	NASDAQ	BSRR	Tue, Dec 8, 2015	17.75	18.12	17.69	18.00
4403	NASDAQ	BSRR	Mon, Dec 7, 2015	18.36	18.36	17.82	17.88
4402	NASDAQ	BSRR	Fri, Dec 4, 2015	17.95	18.49	17.81	18.44
4401	NASDAQ	BSRR	Thu, Dec 3, 2015	17.98	18.17	17.81	17.96
4400	NASDAQ	BSRR	Wed, Dec 2, 2015	17.86	18.00	17.86	17.96
4399	NASDAQ	BSRR	Tue, Dec 1, 2015	17.86	17.99	17.86	17.87
4398	NASDAQ	BSRR	Mon, Nov 30, 2015	17.75	17.99	17.73	17.84
4397	NASDAQ	BSRR	Fri, Nov 27, 2015	17.65	17.75	17.63	17.74
4396	NASDAQ	BSRR	Wed, Nov 25, 2015	17.51	17.71	17.49	17.67
4395	NASDAQ	BSRR	Tue, Nov 24, 2015	17.72	17.82	17.47	17.60
4394	NASDAQ	BSRR	Mon, Nov 23, 2015	17.83	17.98	17.68	17.75
4393	NASDAQ	BSRR	Fri, Nov 20, 2015	17.52	17.97	17.52	17.84
4392	NASDAQ	BSRR	Thu, Nov 19, 2015	17.29	17.56	17.22	17.52
4391	NASDAQ	BSRR	Wed, Nov 18, 2015	17.25	17.36	17.00	17.30
4390	NASDAQ	BSRR	Tue, Nov 17, 2015	17.38	17.46	17.08	17.21
4389	NASDAQ	BSRR	Mon, Nov 16, 2015	17.31	17.38	17.20	17.38
4388	NASDAQ	BSRR	Fri, Nov 13, 2015	16.94	17.43	16.92	17.27
4387	NASDAQ	BSRR	Thu, Nov 12, 2015	17.33	17.33	16.99	17.04
4386	NASDAQ	BSRR	Wed, Nov 11, 2015	17.38	17.50	17.38	17.44
4385	NASDAQ	BSRR	Tue, Nov 10, 2015	17.40	17.40	17.18	17.25
4384	NASDAQ	BSRR	Mon, Nov 9, 2015	17.40	17.50	17.37	17.45
4383	NASDAQ	BSRR	Fri, Nov 6, 2015	17.02	17.53	17.02	17.45
4382	NASDAQ	BSRR	Thu, Nov 5, 2015	16.64	16.85	16.57	16.84
4381	NASDAQ	BSRR	Wed, Nov 4, 2015	16.69	16.78	16.50	16.64
4380	NASDAQ	BSRR	Tue, Nov 3, 2015	16.54	16.71	16.44	16.50
4379	NASDAQ	BSRR	Mon, Nov 2, 2015	16.25	16.59	16.25	16.54
4378	NASDAQ	BSRR	Fri, Oct 30, 2015	16.79	16.79	16.10	16.21
4377	NASDAQ	BSRR	Thu, Oct 29, 2015	16.74	16.85	16.43	16.74
4376	NASDAQ	BSRR	Wed, Oct 28, 2015	16.02	16.79	15.80	16.74
4375	NASDAQ	BSRR	Tue, Oct 27, 2015	16.80	16.80	15.96	15.96
4374	NASDAQ	BSRR	Mon, Oct 26, 2015	16.61	16.91	15.76	16.90
4373	NASDAQ	BSRR	Fri, Oct 23, 2015	16.48	16.78	16.48	16.70
4372	NASDAQ	BSRR	Thu, Oct 22, 2015	16.33	16.59	16.29	16.48
4371	NASDAQ	BSRR	Wed, Oct 21, 2015	16.67	16.67	16.12	16.13
4370	NASDAQ	BSRR	Tue, Oct 20, 2015	16.40	16.90	16.26	16.61
4369	NASDAQ	BSRR	Mon, Oct 19, 2015	16.61	16.81	16.06	16.70
4368	NASDAQ	BSRR	Fri, Oct 16, 2015	16.50	16.50	16.06	16.41
4367	NASDAQ	BSRR	Thu, Oct 15, 2015	15.92	16.54	15.78	16.42
4366	NASDAQ	BSRR	Wed, Oct 14, 2015	15.91	16.16	15.77	15.83
4365	NASDAQ	BSRR	Tue, Oct 13, 2015	16.29	16.46	16.15	16.15
4364	NASDAQ	BSRR	Mon, Oct 12, 2015	16.62	16.62	16.20	16.29
4363	NASDAQ	BSRR	Fri, Oct 9, 2015	16.62	16.71	16.47	16.58
4362	NASDAQ	BSRR	Thu, Oct 8, 2015	16.73	16.97	16.53	16.65
4361	NASDAQ	BSRR	Wed, Oct 7, 2015	16.50	16.76	16.48	16.71
4360	NASDAQ	BSRR	Tue, Oct 6, 2015	16.31	16.62	16.18	16.38
4359	NASDAQ	BSRR	Mon, Oct 5, 2015	15.95	16.45	15.68	16.42
4358	NASDAQ	BSRR	Fri, Oct 2, 2015	15.85	15.97	15.50	15.92
4357	NASDAQ	BSRR	Thu, Oct 1, 2015	16.00	16.10	15.90	16.01
4356	NASDAQ	BSRR	Wed, Sep 30, 2015	15.96	16.10	15.90	15.96
4355	NASDAQ	BSRR	Tue, Sep 29, 2015	16.00	16.07	15.80	15.89
4354	NASDAQ	BSRR	Mon, Sep 28, 2015	16.30	16.35	15.95	15.96
4353	NASDAQ	BSRR	Fri, Sep 25, 2015	16.77	16.77	16.31	16.39
4352	NASDAQ	BSRR	Thu, Sep 24, 2015	16.54	16.97	16.41	16.62
4351	NASDAQ	BSRR	Wed, Sep 23, 2015	16.52	16.73	16.52	16.65
4350	NASDAQ	BSRR	Tue, Sep 22, 2015	16.12	16.69	16.12	16.55
4349	NASDAQ	BSRR	Mon, Sep 21, 2015	16.38	16.38	16.27	16.29
4348	NASDAQ	BSRR	Fri, Sep 18, 2015	16.37	16.42	16.11	16.25
4347	NASDAQ	BSRR	Thu, Sep 17, 2015	16.64	16.94	16.55	16.61
4346	NASDAQ	BSRR	Wed, Sep 16, 2015	16.39	16.71	16.25	16.68
4345	NASDAQ	BSRR	Tue, Sep 15, 2015	16.33	16.46	16.33	16.40
4344	NASDAQ	BSRR	Mon, Sep 14, 2015	16.49	16.49	15.95	16.38
4343	NASDAQ	BSRR	Fri, Sep 11, 2015	16.41	16.49	16.36	16.49
4342	NASDAQ	BSRR	Thu, Sep 10, 2015	16.52	16.59	16.43	16.52
4341	NASDAQ	BSRR	Wed, Sep 9, 2015	16.91	16.91	16.41	16.52
4340	NASDAQ	BSRR	Tue, Sep 8, 2015	16.77	16.89	16.62	16.79
4339	NASDAQ	BSRR	Fri, Sep 4, 2015	16.70	16.99	16.51	16.56
4338	NASDAQ	BSRR	Thu, Sep 3, 2015	16.81	16.99	16.80	16.84
4337	NASDAQ	BSRR	Wed, Sep 2, 2015	16.70	16.94	16.54	16.90
4336	NASDAQ	BSRR	Tue, Sep 1, 2015	16.72	16.94	16.46	16.51
4335	NASDAQ	BSRR	Mon, Aug 31, 2015	16.83	17.00	16.69	17.00
4334	NASDAQ	BSRR	Fri, Aug 28, 2015	16.68	16.98	16.68	16.85
4333	NASDAQ	BSRR	Thu, Aug 27, 2015	16.99	16.99	16.61	16.68
4332	NASDAQ	BSRR	Wed, Aug 26, 2015	16.84	16.89	16.39	16.82
4331	NASDAQ	BSRR	Tue, Aug 25, 2015	16.93	16.93	16.51	16.55
4330	NASDAQ	BSRR	Mon, Aug 24, 2015	16.50	16.93	16.45	16.45
4329	NASDAQ	BSRR	Fri, Aug 21, 2015	16.75	17.12	16.75	16.99
4328	NASDAQ	BSRR	Thu, Aug 20, 2015	17.59	17.60	17.01	17.03
4327	NASDAQ	BSRR	Wed, Aug 19, 2015	17.53	17.82	17.39	17.64
4326	NASDAQ	BSRR	Tue, Aug 18, 2015	17.50	17.70	17.20	17.46
4325	NASDAQ	BSRR	Mon, Aug 17, 2015	16.96	17.58	16.96	17.50
4324	NASDAQ	BSRR	Fri, Aug 14, 2015	16.84	17.25	16.84	17.23
4323	NASDAQ	BSRR	Thu, Aug 13, 2015	16.71	16.95	16.71	16.90
4322	NASDAQ	BSRR	Wed, Aug 12, 2015	16.87	16.89	16.53	16.65
4321	NASDAQ	BSRR	Tue, Aug 11, 2015	16.69	16.98	16.69	16.94
4320	NASDAQ	BSRR	Mon, Aug 10, 2015	16.69	16.99	16.64	16.83
4319	NASDAQ	BSRR	Fri, Aug 7, 2015	16.47	16.73	16.47	16.54
4318	NASDAQ	BSRR	Thu, Aug 6, 2015	16.72	16.75	16.48	16.57
4317	NASDAQ	BSRR	Wed, Aug 5, 2015	16.56	16.74	16.56	16.69
4316	NASDAQ	BSRR	Tue, Aug 4, 2015	16.54	16.69	16.44	16.50
4315	NASDAQ	BSRR	Mon, Aug 3, 2015	16.87	16.92	16.37	16.47
4314	NASDAQ	BSRR	Fri, Jul 31, 2015	16.55	16.98	16.47	16.60
4313	NASDAQ	BSRR	Thu, Jul 30, 2015	16.48	16.60	16.42	16.58
4312	NASDAQ	BSRR	Wed, Jul 29, 2015	16.52	16.60	16.37	16.46
4311	NASDAQ	BSRR	Tue, Jul 28, 2015	16.61	16.61	16.28	16.49
4310	NASDAQ	BSRR	Mon, Jul 27, 2015	16.84	16.84	16.28	16.71
4309	NASDAQ	BSRR	Fri, Jul 24, 2015	16.89	17.06	16.79	16.85
4308	NASDAQ	BSRR	Thu, Jul 23, 2015	17.60	17.66	16.94	16.95
4307	NASDAQ	BSRR	Wed, Jul 22, 2015	18.05	18.07	17.51	17.56
4306	NASDAQ	BSRR	Tue, Jul 21, 2015	18.10	18.14	17.97	18.02
4305	NASDAQ	BSRR	Mon, Jul 20, 2015	17.89	18.10	17.45	18.01
4304	NASDAQ	BSRR	Fri, Jul 17, 2015	17.57	17.86	17.48	17.69
4303	NASDAQ	BSRR	Thu, Jul 16, 2015	17.40	17.70	17.38	17.61
4302	NASDAQ	BSRR	Wed, Jul 15, 2015	17.38	17.48	17.25	17.29
4301	NASDAQ	BSRR	Tue, Jul 14, 2015	17.19	17.38	17.18	17.35
4300	NASDAQ	BSRR	Mon, Jul 13, 2015	17.11	17.22	17.01	17.22
4299	NASDAQ	BSRR	Fri, Jul 10, 2015	16.90	17.09	16.83	17.04
4298	NASDAQ	BSRR	Thu, Jul 9, 2015	16.90	17.02	16.70	16.79
4297	NASDAQ	BSRR	Wed, Jul 8, 2015	16.73	16.79	16.64	16.72
4296	NASDAQ	BSRR	Tue, Jul 7, 2015	16.98	17.02	16.61	16.83
4295	NASDAQ	BSRR	Mon, Jul 6, 2015	16.80	17.22	16.80	17.08
4294	NASDAQ	BSRR	Thu, Jul 2, 2015	17.18	17.18	16.78	16.91
4293	NASDAQ	BSRR	Wed, Jul 1, 2015	17.48	17.50	17.18	17.25
4292	NASDAQ	BSRR	Tue, Jun 30, 2015	17.23	17.32	17.06	17.31
4291	NASDAQ	BSRR	Mon, Jun 29, 2015	17.26	17.40	16.79	17.11
4290	NASDAQ	BSRR	Fri, Jun 26, 2015	17.13	17.38	17.11	17.38
4289	NASDAQ	BSRR	Thu, Jun 25, 2015	16.98	17.22	16.86	17.20
4288	NASDAQ	BSRR	Wed, Jun 24, 2015	16.85	17.01	16.81	16.90
4287	NASDAQ	BSRR	Tue, Jun 23, 2015	16.76	16.90	16.74	16.87
4286	NASDAQ	BSRR	Mon, Jun 22, 2015	16.80	16.87	16.72	16.75
4285	NASDAQ	BSRR	Fri, Jun 19, 2015	16.70	16.79	16.64	16.70
4284	NASDAQ	BSRR	Thu, Jun 18, 2015	16.70	16.75	16.51	16.74
4283	NASDAQ	BSRR	Wed, Jun 17, 2015	16.85	16.85	16.52	16.65
4282	NASDAQ	BSRR	Tue, Jun 16, 2015	16.65	16.83	16.65	16.80
4281	NASDAQ	BSRR	Mon, Jun 15, 2015	16.86	17.02	16.71	16.74
4280	NASDAQ	BSRR	Fri, Jun 12, 2015	17.10	17.20	16.87	16.89
4279	NASDAQ	BSRR	Thu, Jun 11, 2015	17.27	17.29	17.12	17.15
4278	NASDAQ	BSRR	Wed, Jun 10, 2015	17.06	17.42	17.06	17.21
4277	NASDAQ	BSRR	Tue, Jun 9, 2015	17.08	17.25	17.08	17.16
4276	NASDAQ	BSRR	Mon, Jun 8, 2015	17.09	17.38	17.08	17.15
4275	NASDAQ	BSRR	Fri, Jun 5, 2015	16.92	17.21	16.86	17.06
4274	NASDAQ	BSRR	Thu, Jun 4, 2015	17.02	17.12	16.86	16.86
4273	NASDAQ	BSRR	Wed, Jun 3, 2015	17.02	17.20	16.95	17.10
4272	NASDAQ	BSRR	Tue, Jun 2, 2015	16.58	16.99	16.58	16.96
4271	NASDAQ	BSRR	Mon, Jun 1, 2015	17.06	17.06	16.63	16.70
4270	NASDAQ	BSRR	Fri, May 29, 2015	16.97	17.21	16.80	16.86
4269	NASDAQ	BSRR	Thu, May 28, 2015	16.96	16.98	16.86	16.92
4268	NASDAQ	BSRR	Wed, May 27, 2015	16.96	17.03	16.89	16.99
4267	NASDAQ	BSRR	Tue, May 26, 2015	16.89	17.04	16.80	16.85
4266	NASDAQ	BSRR	Fri, May 22, 2015	16.86	17.00	16.81	16.83
4265	NASDAQ	BSRR	Thu, May 21, 2015	16.93	17.05	16.83	16.91
4264	NASDAQ	BSRR	Wed, May 20, 2015	17.07	17.03	16.87	16.93
4263	NASDAQ	BSRR	Tue, May 19, 2015	16.86	17.10	16.84	17.00
4262	NASDAQ	BSRR	Mon, May 18, 2015	16.75	17.05	16.74	16.86
4261	NASDAQ	BSRR	Fri, May 15, 2015	16.89	16.97	16.73	16.81
4260	NASDAQ	BSRR	Thu, May 14, 2015	16.95	16.96	16.73	16.87
4259	NASDAQ	BSRR	Wed, May 13, 2015	16.86	17.10	16.79	16.89
4258	NASDAQ	BSRR	Tue, May 12, 2015	16.90	16.98	16.73	16.81
4257	NASDAQ	BSRR	Mon, May 11, 2015	16.96	17.14	16.83	16.92
4256	NASDAQ	BSRR	Fri, May 8, 2015	17.03	17.03	16.81	16.89
4255	NASDAQ	BSRR	Thu, May 7, 2015	16.79	16.89	16.63	16.85
4254	NASDAQ	BSRR	Wed, May 6, 2015	16.83	16.96	16.64	16.82
4253	NASDAQ	BSRR	Tue, May 5, 2015	16.69	17.20	16.62	16.76
4252	NASDAQ	BSRR	Mon, May 4, 2015	16.41	16.64	16.42	16.51
4251	NASDAQ	BSRR	Fri, May 1, 2015	16.51	16.63	16.24	16.42
4250	NASDAQ	BSRR	Thu, Apr 30, 2015	16.60	16.62	16.17	16.38
4249	NASDAQ	BSRR	Wed, Apr 29, 2015	16.62	16.81	16.40	16.64
4248	NASDAQ	BSRR	Tue, Apr 28, 2015	16.52	16.76	16.03	16.66
4247	NASDAQ	BSRR	Mon, Apr 27, 2015	16.52	16.68	16.34	16.59
4246	NASDAQ	BSRR	Fri, Apr 24, 2015	16.58	16.59	16.38	16.52
4245	NASDAQ	BSRR	Thu, Apr 23, 2015	16.49	16.61	16.45	16.55
4244	NASDAQ	BSRR	Wed, Apr 22, 2015	16.42	16.74	16.27	16.58
4243	NASDAQ	BSRR	Tue, Apr 21, 2015	16.64	16.78	16.40	16.42
4242	NASDAQ	BSRR	Mon, Apr 20, 2015	16.34	16.68	16.30	16.58
4241	NASDAQ	BSRR	Fri, Apr 17, 2015	16.54	16.65	16.16	16.29
4240	NASDAQ	BSRR	Thu, Apr 16, 2015	16.65	16.78	16.60	16.69
4239	NASDAQ	BSRR	Wed, Apr 15, 2015	16.75	16.82	16.46	16.73
4238	NASDAQ	BSRR	Tue, Apr 14, 2015	16.52	16.73	16.50	16.69
4237	NASDAQ	BSRR	Mon, Apr 13, 2015	16.64	16.81	16.58	16.69
4236	NASDAQ	BSRR	Fri, Apr 10, 2015	16.80	16.80	16.54	16.63
4235	NASDAQ	BSRR	Thu, Apr 9, 2015	16.60	16.95	16.52	16.75
4234	NASDAQ	BSRR	Wed, Apr 8, 2015	16.76	16.92	16.54	16.73
4233	NASDAQ	BSRR	Tue, Apr 7, 2015	16.84	16.94	16.65	16.84
4232	NASDAQ	BSRR	Mon, Apr 6, 2015	16.63	17.00	16.53	16.81
4231	NASDAQ	BSRR	Thu, Apr 2, 2015	16.80	16.88	16.69	16.73
4230	NASDAQ	BSRR	Wed, Apr 1, 2015	16.60	16.80	16.46	16.79
4229	NASDAQ	BSRR	Tue, Mar 31, 2015	16.82	16.85	16.59	16.70
4228	NASDAQ	BSRR	Mon, Mar 30, 2015	17.00	17.00	16.31	16.88
4227	NASDAQ	BSRR	Fri, Mar 27, 2015	16.86	16.99	16.85	16.98
4226	NASDAQ	BSRR	Thu, Mar 26, 2015	16.89	17.00	16.85	16.88
4225	NASDAQ	BSRR	Wed, Mar 25, 2015	16.64	17.00	16.68	16.88
4224	NASDAQ	BSRR	Tue, Mar 24, 2015	16.42	16.70	16.42	16.68
4223	NASDAQ	BSRR	Mon, Mar 23, 2015	16.52	16.68	16.33	16.53
4222	NASDAQ	BSRR	Fri, Mar 20, 2015	16.48	16.55	16.43	16.53
4221	NASDAQ	BSRR	Thu, Mar 19, 2015	16.56	16.54	16.36	16.49
4220	NASDAQ	BSRR	Wed, Mar 18, 2015	16.55	16.89	16.53	16.59
4219	NASDAQ	BSRR	Tue, Mar 17, 2015	16.56	16.78	16.47	16.57
4218	NASDAQ	BSRR	Mon, Mar 16, 2015	16.70	16.74	16.26	16.62
4217	NASDAQ	BSRR	Fri, Mar 13, 2015	16.56	16.89	16.38	16.66
4216	NASDAQ	BSRR	Thu, Mar 12, 2015	16.29	16.58	16.29	16.53
4215	NASDAQ	BSRR	Wed, Mar 11, 2015	16.28	16.40	16.05	16.10
4214	NASDAQ	BSRR	Tue, Mar 10, 2015	16.09	16.30	16.09	16.21
4213	NASDAQ	BSRR	Mon, Mar 9, 2015	16.23	16.27	16.17	16.23
4212	NASDAQ	BSRR	Fri, Mar 6, 2015	16.25	16.82	16.09	16.14
4211	NASDAQ	BSRR	Thu, Mar 5, 2015	16.25	16.46	16.16	16.34
4210	NASDAQ	BSRR	Wed, Mar 4, 2015	16.31	16.45	16.07	16.18
4209	NASDAQ	BSRR	Tue, Mar 3, 2015	16.32	16.48	16.21	16.44
4208	NASDAQ	BSRR	Mon, Mar 2, 2015	16.20	16.31	15.96	16.30
4207	NASDAQ	BSRR	Fri, Feb 27, 2015	16.32	16.56	16.18	16.18
4206	NASDAQ	BSRR	Thu, Feb 26, 2015	16.54	16.57	16.20	16.36
4205	NASDAQ	BSRR	Wed, Feb 25, 2015	16.36	16.56	16.36	16.50
4204	NASDAQ	BSRR	Tue, Feb 24, 2015	16.56	16.56	16.28	16.33
4203	NASDAQ	BSRR	Mon, Feb 23, 2015	16.43	16.54	16.32	16.37
4202	NASDAQ	BSRR	Fri, Feb 20, 2015	16.58	16.66	16.32	16.53
4201	NASDAQ	BSRR	Thu, Feb 19, 2015	16.62	16.76	16.39	16.55
4200	NASDAQ	BSRR	Wed, Feb 18, 2015	16.84	16.89	16.49	16.65
4199	NASDAQ	BSRR	Tue, Feb 17, 2015	16.82	17.00	16.82	16.82
4198	NASDAQ	BSRR	Fri, Feb 13, 2015	16.82	16.95	16.56	16.75
4197	NASDAQ	BSRR	Thu, Feb 12, 2015	16.75	16.83	16.56	16.82
4196	NASDAQ	BSRR	Wed, Feb 11, 2015	16.57	16.76	16.51	16.62
4195	NASDAQ	BSRR	Tue, Feb 10, 2015	16.85	16.88	16.59	16.66
4194	NASDAQ	BSRR	Mon, Feb 9, 2015	16.78	16.91	16.48	16.69
4193	NASDAQ	BSRR	Fri, Feb 6, 2015	16.61	16.90	16.59	16.78
4192	NASDAQ	BSRR	Thu, Feb 5, 2015	16.24	16.64	16.31	16.54
4191	NASDAQ	BSRR	Wed, Feb 4, 2015	16.47	16.59	16.16	16.24
4190	NASDAQ	BSRR	Tue, Feb 3, 2015	16.22	16.87	16.32	16.45
4189	NASDAQ	BSRR	Mon, Feb 2, 2015	15.96	16.19	15.76	16.19
4188	NASDAQ	BSRR	Fri, Jan 30, 2015	16.13	16.43	15.84	15.84
4187	NASDAQ	BSRR	Thu, Jan 29, 2015	15.92	16.34	15.88	16.32
4186	NASDAQ	BSRR	Wed, Jan 28, 2015	16.20	16.22	15.87	15.90
4185	NASDAQ	BSRR	Tue, Jan 27, 2015	16.13	16.19	15.52	16.17
4184	NASDAQ	BSRR	Mon, Jan 26, 2015	16.24	16.42	16.23	16.39
4183	NASDAQ	BSRR	Fri, Jan 23, 2015	16.78	16.78	16.13	16.30
4182	NASDAQ	BSRR	Thu, Jan 22, 2015	16.17	16.75	15.82	16.73
4181	NASDAQ	BSRR	Wed, Jan 21, 2015	15.78	16.11	15.72	15.96
4180	NASDAQ	BSRR	Tue, Jan 20, 2015	15.65	16.00	15.65	15.91
4179	NASDAQ	BSRR	Fri, Jan 16, 2015	15.16	15.89	15.16	15.82
4178	NASDAQ	BSRR	Thu, Jan 15, 2015	15.60	15.60	15.19	15.22
4177	NASDAQ	BSRR	Wed, Jan 14, 2015	15.57	15.69	15.42	15.59
4176	NASDAQ	BSRR	Tue, Jan 13, 2015	15.74	16.23	15.53	15.81
4175	NASDAQ	BSRR	Mon, Jan 12, 2015	16.11	16.11	15.55	15.63
4174	NASDAQ	BSRR	Fri, Jan 9, 2015	16.58	16.58	16.11	16.11
4173	NASDAQ	BSRR	Thu, Jan 8, 2015	16.60	16.62	16.44	16.53
4172	NASDAQ	BSRR	Wed, Jan 7, 2015	16.50	16.50	16.22	16.49
4171	NASDAQ	BSRR	Tue, Jan 6, 2015	16.88	16.86	16.25	16.34
4170	NASDAQ	BSRR	Mon, Jan 5, 2015	17.18	17.26	16.74	16.78
4169	NASDAQ	BSRR	Fri, Jan 2, 2015	17.62	17.64	17.00	17.18
4168	NASDAQ	BSRR	Wed, Dec 31, 2014	17.68	18.00	17.44	17.56
4167	NASDAQ	BSRR	Tue, Dec 30, 2014	17.66	17.91	17.41	17.58
4166	NASDAQ	BSRR	Mon, Dec 29, 2014	17.64	17.94	17.64	17.75
4165	NASDAQ	BSRR	Fri, Dec 26, 2014	17.64	17.65	17.51	17.60
4164	NASDAQ	BSRR	Wed, Dec 24, 2014	17.55	17.65	17.47	17.61
4163	NASDAQ	BSRR	Tue, Dec 23, 2014	17.36	17.65	17.02	17.46
4162	NASDAQ	BSRR	Mon, Dec 22, 2014	17.23	17.40	17.20	17.31
4161	NASDAQ	BSRR	Fri, Dec 19, 2014	17.14	17.49	17.11	17.37
4160	NASDAQ	BSRR	Thu, Dec 18, 2014	17.01	17.30	16.98	17.19
4159	NASDAQ	BSRR	Wed, Dec 17, 2014	15.86	17.01	15.86	16.91
4158	NASDAQ	BSRR	Tue, Dec 16, 2014	15.92	16.24	15.74	15.92
4157	NASDAQ	BSRR	Mon, Dec 15, 2014	15.85	16.11	15.80	15.90
4156	NASDAQ	BSRR	Fri, Dec 12, 2014	16.12	16.45	15.76	15.76
4155	NASDAQ	BSRR	Thu, Dec 11, 2014	16.26	16.41	16.17	16.38
4154	NASDAQ	BSRR	Wed, Dec 10, 2014	16.61	16.71	16.14	16.17
4153	NASDAQ	BSRR	Tue, Dec 9, 2014	15.93	16.73	15.80	16.72
4152	NASDAQ	BSRR	Mon, Dec 8, 2014	16.02	16.30	16.00	16.02
4151	NASDAQ	BSRR	Fri, Dec 5, 2014	15.88	16.23	15.88	16.05
4150	NASDAQ	BSRR	Thu, Dec 4, 2014	15.53	16.08	15.53	15.90
4149	NASDAQ	BSRR	Wed, Dec 3, 2014	15.87	16.08	15.70	15.90
4148	NASDAQ	BSRR	Tue, Dec 2, 2014	15.70	16.07	15.70	15.80
4147	NASDAQ	BSRR	Mon, Dec 1, 2014	15.85	16.01	15.63	15.63
4146	NASDAQ	BSRR	Fri, Nov 28, 2014	16.13	16.24	15.82	15.87
4145	NASDAQ	BSRR	Wed, Nov 26, 2014	15.94	16.31	15.94	16.25
4144	NASDAQ	BSRR	Tue, Nov 25, 2014	16.55	16.55	16.01	16.09
4143	NASDAQ	BSRR	Mon, Nov 24, 2014	16.52	16.80	16.24	16.45
4142	NASDAQ	BSRR	Fri, Nov 21, 2014	16.66	16.74	16.46	16.51
4141	NASDAQ	BSRR	Thu, Nov 20, 2014	16.09	16.41	16.09	16.35
4140	NASDAQ	BSRR	Wed, Nov 19, 2014	16.47	16.50	16.07	16.20
4139	NASDAQ	BSRR	Tue, Nov 18, 2014	16.92	16.94	16.37	16.77
4138	NASDAQ	BSRR	Mon, Nov 17, 2014	17.14	17.14	16.76	16.87
4137	NASDAQ	BSRR	Fri, Nov 14, 2014	17.41	17.42	17.15	17.16
4136	NASDAQ	BSRR	Thu, Nov 13, 2014	17.47	17.47	17.22	17.35
4135	NASDAQ	BSRR	Wed, Nov 12, 2014	17.00	17.47	16.99	17.45
4134	NASDAQ	BSRR	Tue, Nov 11, 2014	17.30	17.33	17.11	17.15
4133	NASDAQ	BSRR	Mon, Nov 10, 2014	17.16	17.47	17.16	17.40
4132	NASDAQ	BSRR	Fri, Nov 7, 2014	17.38	17.38	17.12	17.21
4131	NASDAQ	BSRR	Thu, Nov 6, 2014	17.13	17.46	17.01	17.43
4130	NASDAQ	BSRR	Wed, Nov 5, 2014	17.12	17.20	16.86	17.17
4129	NASDAQ	BSRR	Tue, Nov 4, 2014	16.89	17.08	16.89	16.94
4128	NASDAQ	BSRR	Mon, Nov 3, 2014	17.10	17.15	16.93	17.00
4127	NASDAQ	BSRR	Fri, Oct 31, 2014	17.21	17.47	16.91	17.16
4126	NASDAQ	BSRR	Thu, Oct 30, 2014	16.90	17.05	16.07	17.01
4125	NASDAQ	BSRR	Wed, Oct 29, 2014	17.09	17.15	16.78	17.01
4124	NASDAQ	BSRR	Tue, Oct 28, 2014	16.37	17.11	16.37	17.09
4123	NASDAQ	BSRR	Mon, Oct 27, 2014	16.51	16.59	16.29	16.37
4122	NASDAQ	BSRR	Fri, Oct 24, 2014	16.42	17.40	16.42	16.48
4121	NASDAQ	BSRR	Thu, Oct 23, 2014	15.92	16.42	15.87	16.38
4120	NASDAQ	BSRR	Wed, Oct 22, 2014	16.10	16.10	15.75	15.76
4119	NASDAQ	BSRR	Tue, Oct 21, 2014	16.42	16.60	16.10	16.19
4118	NASDAQ	BSRR	Mon, Oct 20, 2014	16.75	16.78	16.00	16.44
4117	NASDAQ	BSRR	Fri, Oct 17, 2014	17.58	17.59	16.86	16.97
4116	NASDAQ	BSRR	Thu, Oct 16, 2014	16.75	17.49	16.75	17.33
4115	NASDAQ	BSRR	Wed, Oct 15, 2014	17.07	17.36	16.87	17.02
4114	NASDAQ	BSRR	Tue, Oct 14, 2014	17.43	17.56	16.91	17.32
4113	NASDAQ	BSRR	Mon, Oct 13, 2014	16.78	17.38	16.78	17.22
4112	NASDAQ	BSRR	Fri, Oct 10, 2014	16.38	16.95	16.38	16.60
4111	NASDAQ	BSRR	Thu, Oct 9, 2014	17.00	17.57	16.44	16.49
4110	NASDAQ	BSRR	Wed, Oct 8, 2014	16.73	17.40	16.70	17.33
4109	NASDAQ	BSRR	Tue, Oct 7, 2014	16.74	17.20	16.66	16.68
4108	NASDAQ	BSRR	Mon, Oct 6, 2014	16.96	17.21	16.75	16.85
4107	NASDAQ	BSRR	Fri, Oct 3, 2014	17.06	17.29	16.90	16.95
4106	NASDAQ	BSRR	Thu, Oct 2, 2014	16.62	16.99	16.62	16.87
4105	NASDAQ	BSRR	Wed, Oct 1, 2014	16.80	17.13	16.53	16.61
4104	NASDAQ	BSRR	Tue, Sep 30, 2014	17.05	17.22	16.75	16.76
4103	NASDAQ	BSRR	Mon, Sep 29, 2014	17.09	17.41	16.94	17.01
4102	NASDAQ	BSRR	Fri, Sep 26, 2014	17.25	17.40	17.20	17.28
4101	NASDAQ	BSRR	Thu, Sep 25, 2014	17.28	17.65	16.82	17.25
4100	NASDAQ	BSRR	Wed, Sep 24, 2014	17.54	17.49	17.24	17.27
4099	NASDAQ	BSRR	Tue, Sep 23, 2014	17.57	17.64	17.23	17.45
4098	NASDAQ	BSRR	Mon, Sep 22, 2014	17.51	17.70	17.38	17.58
4097	NASDAQ	BSRR	Fri, Sep 19, 2014	17.84	17.90	17.55	17.60
4096	NASDAQ	BSRR	Thu, Sep 18, 2014	17.69	17.85	17.42	17.79
4095	NASDAQ	BSRR	Wed, Sep 17, 2014	17.69	17.85	17.42	17.56
4094	NASDAQ	BSRR	Tue, Sep 16, 2014	17.44	17.73	17.43	17.45
4093	NASDAQ	BSRR	Mon, Sep 15, 2014	17.82	17.89	17.42	17.52
4092	NASDAQ	BSRR	Fri, Sep 12, 2014	17.78	17.92	17.65	17.72
4091	NASDAQ	BSRR	Thu, Sep 11, 2014	17.30	17.95	17.18	17.65
4090	NASDAQ	BSRR	Wed, Sep 10, 2014	16.75	17.17	16.89	17.14
4089	NASDAQ	BSRR	Tue, Sep 9, 2014	17.40	17.45	17.08	17.11
4088	NASDAQ	BSRR	Mon, Sep 8, 2014	17.36	17.51	17.31	17.50
4087	NASDAQ	BSRR	Fri, Sep 5, 2014	17.37	17.48	17.34	17.39
4086	NASDAQ	BSRR	Thu, Sep 4, 2014	17.50	17.61	17.36	17.45
4085	NASDAQ	BSRR	Wed, Sep 3, 2014	17.66	17.66	17.41	17.45
4084	NASDAQ	BSRR	Tue, Sep 2, 2014	17.42	17.68	17.38	17.54
4083	NASDAQ	BSRR	Fri, Aug 29, 2014	16.76	17.49	16.75	17.37
4082	NASDAQ	BSRR	Thu, Aug 28, 2014	16.74	16.87	16.66	16.71
4081	NASDAQ	BSRR	Wed, Aug 27, 2014	16.55	16.87	16.52	16.76
4080	NASDAQ	BSRR	Tue, Aug 26, 2014	16.41	16.65	16.47	16.60
4079	NASDAQ	BSRR	Mon, Aug 25, 2014	16.39	16.50	16.26	16.43
4078	NASDAQ	BSRR	Fri, Aug 22, 2014	16.35	16.45	16.21	16.36
4077	NASDAQ	BSRR	Thu, Aug 21, 2014	16.19	16.40	16.10	16.35
4076	NASDAQ	BSRR	Wed, Aug 20, 2014	16.34	16.32	16.20	16.29
4075	NASDAQ	BSRR	Tue, Aug 19, 2014	16.36	16.40	16.34	16.38
4074	NASDAQ	BSRR	Mon, Aug 18, 2014	16.07	16.44	16.07	16.40
4073	NASDAQ	BSRR	Fri, Aug 15, 2014	16.18	16.18	15.92	16.00
4072	NASDAQ	BSRR	Thu, Aug 14, 2014	16.06	16.10	15.95	16.00
4071	NASDAQ	BSRR	Wed, Aug 13, 2014	15.95	16.15	15.95	16.00
4070	NASDAQ	BSRR	Tue, Aug 12, 2014	15.96	16.05	15.92	15.95
4069	NASDAQ	BSRR	Mon, Aug 11, 2014	16.04	16.18	15.99	16.09
4068	NASDAQ	BSRR	Fri, Aug 8, 2014	15.67	16.00	15.67	15.89
4067	NASDAQ	BSRR	Thu, Aug 7, 2014	15.58	15.69	15.42	15.58
4066	NASDAQ	BSRR	Wed, Aug 6, 2014	15.50	15.60	15.50	15.59
4065	NASDAQ	BSRR	Tue, Aug 5, 2014	15.52	15.65	15.44	15.57
4064	NASDAQ	BSRR	Mon, Aug 4, 2014	15.74	15.74	15.38	15.65
4063	NASDAQ	BSRR	Fri, Aug 1, 2014	15.87	15.94	15.46	15.62
4062	NASDAQ	BSRR	Thu, Jul 31, 2014	15.72	15.89	15.72	15.80
4061	NASDAQ	BSRR	Wed, Jul 30, 2014	15.94	15.96	15.78	15.96
4060	NASDAQ	BSRR	Tue, Jul 29, 2014	15.78	15.84	15.60	15.78
4059	NASDAQ	BSRR	Mon, Jul 28, 2014	15.57	15.93	15.48	15.76
4058	NASDAQ	BSRR	Fri, Jul 25, 2014	15.60	15.88	15.47	15.55
4057	NASDAQ	BSRR	Thu, Jul 24, 2014	15.67	15.80	15.51	15.59
4056	NASDAQ	BSRR	Wed, Jul 23, 2014	15.60	15.77	15.47	15.68
4055	NASDAQ	BSRR	Tue, Jul 22, 2014	15.43	15.94	15.29	15.52
4054	NASDAQ	BSRR	Mon, Jul 21, 2014	15.50	16.12	15.05	15.37
4053	NASDAQ	BSRR	Fri, Jul 18, 2014	14.93	15.48	14.90	15.38
4052	NASDAQ	BSRR	Thu, Jul 17, 2014	15.32	15.50	14.66	14.98
4051	NASDAQ	BSRR	Wed, Jul 16, 2014	15.45	15.59	15.15	15.27
4050	NASDAQ	BSRR	Tue, Jul 15, 2014	15.47	15.66	15.26	15.31
4049	NASDAQ	BSRR	Mon, Jul 14, 2014	15.78	15.82	15.38	15.54
4048	NASDAQ	BSRR	Fri, Jul 11, 2014	15.60	15.74	15.50	15.58
4047	NASDAQ	BSRR	Thu, Jul 10, 2014	15.46	15.79	15.44	15.66
4046	NASDAQ	BSRR	Wed, Jul 9, 2014	15.70	15.73	15.50	15.57
4045	NASDAQ	BSRR	Tue, Jul 8, 2014	15.82	15.82	15.58	15.59
4044	NASDAQ	BSRR	Mon, Jul 7, 2014	16.20	16.31	15.77	15.77
4043	NASDAQ	BSRR	Thu, Jul 3, 2014	16.13	16.33	16.13	16.23
4042	NASDAQ	BSRR	Wed, Jul 2, 2014	16.28	16.37	15.61	16.00
4041	NASDAQ	BSRR	Tue, Jul 1, 2014	15.85	16.48	15.66	16.25
4040	NASDAQ	BSRR	Mon, Jun 30, 2014	15.56	15.88	15.41	15.80
4039	NASDAQ	BSRR	Fri, Jun 27, 2014	15.43	15.78	15.43	15.64
4038	NASDAQ	BSRR	Thu, Jun 26, 2014	15.72	15.82	15.48	15.57
4037	NASDAQ	BSRR	Wed, Jun 25, 2014	15.25	15.69	15.15	15.65
4036	NASDAQ	BSRR	Tue, Jun 24, 2014	15.32	15.81	15.21	15.24
4035	NASDAQ	BSRR	Mon, Jun 23, 2014	15.55	15.67	15.30	15.47
4034	NASDAQ	BSRR	Fri, Jun 20, 2014	15.42	15.81	15.31	15.60
4033	NASDAQ	BSRR	Thu, Jun 19, 2014	15.45	15.49	15.30	15.30
4032	NASDAQ	BSRR	Wed, Jun 18, 2014	15.53	15.71	15.17	15.44
4031	NASDAQ	BSRR	Tue, Jun 17, 2014	15.37	15.83	15.23	15.57
4030	NASDAQ	BSRR	Mon, Jun 16, 2014	15.25	15.54	15.15	15.35
4029	NASDAQ	BSRR	Fri, Jun 13, 2014	15.45	15.54	15.12	15.27
4028	NASDAQ	BSRR	Thu, Jun 12, 2014	15.56	15.84	15.28	15.34
4027	NASDAQ	BSRR	Wed, Jun 11, 2014	15.86	16.00	15.48	15.56
4026	NASDAQ	BSRR	Tue, Jun 10, 2014	16.05	16.15	15.76	15.99
4025	NASDAQ	BSRR	Mon, Jun 9, 2014	15.94	16.25	15.94	16.18
4024	NASDAQ	BSRR	Fri, Jun 6, 2014	16.00	16.10	15.85	15.89
4023	NASDAQ	BSRR	Thu, Jun 5, 2014	15.12	15.94	15.12	15.89
4022	NASDAQ	BSRR	Wed, Jun 4, 2014	15.30	15.43	15.15	15.31
4021	NASDAQ	BSRR	Tue, Jun 3, 2014	15.65	15.68	15.30	15.40
4020	NASDAQ	BSRR	Mon, Jun 2, 2014	15.92	16.11	15.52	15.68
4019	NASDAQ	BSRR	Fri, May 30, 2014	16.03	16.10	15.82	15.83
4018	NASDAQ	BSRR	Thu, May 29, 2014	16.08	15.97	15.74	15.97
4017	NASDAQ	BSRR	Wed, May 28, 2014	15.83	16.08	15.65	15.97
4016	NASDAQ	BSRR	Tue, May 27, 2014	16.10	16.16	15.68	15.90
4015	NASDAQ	BSRR	Fri, May 23, 2014	15.51	16.05	15.51	15.98
4014	NASDAQ	BSRR	Thu, May 22, 2014	15.51	15.62	15.42	15.57
4013	NASDAQ	BSRR	Wed, May 21, 2014	15.25	15.55	15.22	15.52
4012	NASDAQ	BSRR	Tue, May 20, 2014	15.70	15.78	15.27	15.33
4011	NASDAQ	BSRR	Mon, May 19, 2014	15.30	15.80	15.30	15.79
4010	NASDAQ	BSRR	Fri, May 16, 2014	15.30	15.87	15.05	15.41
4009	NASDAQ	BSRR	Thu, May 15, 2014	15.11	15.41	14.89	15.30
4008	NASDAQ	BSRR	Wed, May 14, 2014	15.94	16.20	15.07	15.13
4007	NASDAQ	BSRR	Tue, May 13, 2014	15.88	16.08	15.67	15.99
4006	NASDAQ	BSRR	Mon, May 12, 2014	15.74	16.17	15.74	15.86
4005	NASDAQ	BSRR	Fri, May 9, 2014	15.25	15.75	15.11	15.65
4004	NASDAQ	BSRR	Thu, May 8, 2014	15.37	15.85	15.19	15.37
4003	NASDAQ	BSRR	Wed, May 7, 2014	15.35	15.65	15.23	15.33
4002	NASDAQ	BSRR	Tue, May 6, 2014	15.73	15.79	15.24	15.27
4001	NASDAQ	BSRR	Mon, May 5, 2014	15.69	15.94	15.60	15.80
4000	NASDAQ	BSRR	Fri, May 2, 2014	15.62	15.81	15.62	15.67
3999	NASDAQ	BSRR	Thu, May 1, 2014	15.54	15.66	15.26	15.64
3998	NASDAQ	BSRR	Wed, Apr 30, 2014	15.47	15.71	15.47	15.64
3997	NASDAQ	BSRR	Tue, Apr 29, 2014	15.68	16.00	15.51	15.56
3996	NASDAQ	BSRR	Mon, Apr 28, 2014	15.78	15.82	15.51	15.66
3995	NASDAQ	BSRR	Fri, Apr 25, 2014	15.52	16.20	14.68	15.68
3994	NASDAQ	BSRR	Thu, Apr 24, 2014	16.05	16.05	15.38	15.55
3993	NASDAQ	BSRR	Wed, Apr 23, 2014	15.99	16.03	15.76	16.00
3992	NASDAQ	BSRR	Tue, Apr 22, 2014	15.93	16.07	15.75	16.07
3991	NASDAQ	BSRR	Mon, Apr 21, 2014	16.00	16.12	15.82	15.84
3990	NASDAQ	BSRR	Thu, Apr 17, 2014	16.05	16.14	15.82	16.05
3989	NASDAQ	BSRR	Wed, Apr 16, 2014	16.09	16.17	15.92	16.12
3988	NASDAQ	BSRR	Tue, Apr 15, 2014	16.14	16.14	15.70	16.05
3987	NASDAQ	BSRR	Mon, Apr 14, 2014	15.89	16.00	15.57	15.95
3986	NASDAQ	BSRR	Fri, Apr 11, 2014	15.57	15.94	15.55	15.69
3985	NASDAQ	BSRR	Thu, Apr 10, 2014	16.00	16.01	15.51	15.70
3984	NASDAQ	BSRR	Wed, Apr 9, 2014	16.00	16.11	15.85	16.02
3983	NASDAQ	BSRR	Tue, Apr 8, 2014	15.97	16.25	15.92	15.92
3982	NASDAQ	BSRR	Mon, Apr 7, 2014	15.99	16.10	15.82	15.90
3981	NASDAQ	BSRR	Fri, Apr 4, 2014	16.05	16.14	15.78	15.84
3980	NASDAQ	BSRR	Thu, Apr 3, 2014	15.99	16.13	15.86	15.98
3979	NASDAQ	BSRR	Wed, Apr 2, 2014	16.03	16.24	15.93	16.05
3978	NASDAQ	BSRR	Tue, Apr 1, 2014	15.88	16.04	15.82	16.01
3977	NASDAQ	BSRR	Mon, Mar 31, 2014	15.87	15.93	15.69	15.92
3976	NASDAQ	BSRR	Fri, Mar 28, 2014	15.75	15.95	15.69	15.83
3975	NASDAQ	BSRR	Thu, Mar 27, 2014	15.76	15.99	15.50	15.77
3974	NASDAQ	BSRR	Wed, Mar 26, 2014	16.06	16.06	15.69	15.75
3973	NASDAQ	BSRR	Tue, Mar 25, 2014	16.19	16.19	15.62	15.99
3972	NASDAQ	BSRR	Mon, Mar 24, 2014	16.04	16.11	15.54	15.92
3971	NASDAQ	BSRR	Fri, Mar 21, 2014	16.12	16.24	15.88	15.92
3970	NASDAQ	BSRR	Thu, Mar 20, 2014	16.13	16.13	15.85	16.00
3969	NASDAQ	BSRR	Wed, Mar 19, 2014	16.03	16.03	15.90	15.91
3968	NASDAQ	BSRR	Tue, Mar 18, 2014	16.04	16.25	15.54	16.09
3967	NASDAQ	BSRR	Mon, Mar 17, 2014	16.50	16.50	15.99	16.03
3966	NASDAQ	BSRR	Fri, Mar 14, 2014	15.80	16.49	15.80	16.39
3965	NASDAQ	BSRR	Thu, Mar 13, 2014	16.00	16.00	15.72	15.86
3964	NASDAQ	BSRR	Wed, Mar 12, 2014	15.83	16.05	15.75	16.01
3963	NASDAQ	BSRR	Tue, Mar 11, 2014	16.00	16.14	15.75	15.99
3962	NASDAQ	BSRR	Mon, Mar 10, 2014	16.11	16.15	15.59	16.00
3961	NASDAQ	BSRR	Fri, Mar 7, 2014	16.34	16.40	15.95	16.11
3960	NASDAQ	BSRR	Thu, Mar 6, 2014	16.18	16.38	16.13	16.20
3959	NASDAQ	BSRR	Wed, Mar 5, 2014	16.21	16.61	16.12	16.20
3958	NASDAQ	BSRR	Tue, Mar 4, 2014	16.63	16.70	16.00	16.29
3957	NASDAQ	BSRR	Mon, Mar 3, 2014	16.11	16.48	15.80	16.39
3956	NASDAQ	BSRR	Fri, Feb 28, 2014	16.54	16.59	16.14	16.31
3955	NASDAQ	BSRR	Thu, Feb 27, 2014	16.36	16.50	16.37	16.48
3954	NASDAQ	BSRR	Wed, Feb 26, 2014	16.58	16.70	16.29	16.43
3953	NASDAQ	BSRR	Tue, Feb 25, 2014	16.69	16.69	16.50	16.51
3952	NASDAQ	BSRR	Mon, Feb 24, 2014	16.38	16.97	16.38	16.70
3951	NASDAQ	BSRR	Fri, Feb 21, 2014	16.49	16.77	16.28	16.43
3950	NASDAQ	BSRR	Thu, Feb 20, 2014	16.14	16.48	16.00	16.39
3949	NASDAQ	BSRR	Wed, Feb 19, 2014	16.39	16.75	16.00	16.18
3948	NASDAQ	BSRR	Tue, Feb 18, 2014	15.92	16.57	15.90	16.52
3947	NASDAQ	BSRR	Fri, Feb 14, 2014	15.97	16.11	15.74	15.91
3946	NASDAQ	BSRR	Thu, Feb 13, 2014	15.47	16.00	15.39	15.94
3945	NASDAQ	BSRR	Wed, Feb 12, 2014	15.64	15.70	15.23	15.55
3944	NASDAQ	BSRR	Tue, Feb 11, 2014	15.28	15.67	15.06	15.55
3943	NASDAQ	BSRR	Mon, Feb 10, 2014	15.09	15.31	14.93	15.23
3942	NASDAQ	BSRR	Fri, Feb 7, 2014	15.16	15.16	14.86	15.05
3941	NASDAQ	BSRR	Thu, Feb 6, 2014	15.01	15.22	15.02	15.07
3940	NASDAQ	BSRR	Wed, Feb 5, 2014	15.07	15.08	14.95	15.01
3939	NASDAQ	BSRR	Tue, Feb 4, 2014	15.20	15.62	14.97	15.19
3938	NASDAQ	BSRR	Mon, Feb 3, 2014	15.87	16.18	14.86	15.16
3937	NASDAQ	BSRR	Fri, Jan 31, 2014	16.08	16.20	15.79	15.85
3936	NASDAQ	BSRR	Thu, Jan 30, 2014	16.77	16.90	16.33	16.43
3935	NASDAQ	BSRR	Wed, Jan 29, 2014	16.81	16.94	16.62	16.66
3934	NASDAQ	BSRR	Tue, Jan 28, 2014	16.80	16.98	16.50	16.92
3933	NASDAQ	BSRR	Mon, Jan 27, 2014	16.00	16.95	16.00	16.88
3932	NASDAQ	BSRR	Fri, Jan 24, 2014	16.19	16.19	15.85	15.97
3931	NASDAQ	BSRR	Thu, Jan 23, 2014	16.61	16.66	16.20	16.21
3930	NASDAQ	BSRR	Wed, Jan 22, 2014	16.58	17.00	16.58	16.64
3929	NASDAQ	BSRR	Tue, Jan 21, 2014	16.20	16.57	16.19	16.57
3928	NASDAQ	BSRR	Fri, Jan 17, 2014	16.36	16.62	16.20	16.20
3927	NASDAQ	BSRR	Thu, Jan 16, 2014	16.54	16.50	16.25	16.33
3926	NASDAQ	BSRR	Wed, Jan 15, 2014	16.40	16.73	16.50	16.62
3925	NASDAQ	BSRR	Tue, Jan 14, 2014	16.72	16.94	16.32	16.35
3924	NASDAQ	BSRR	Mon, Jan 13, 2014	16.70	16.76	16.00	16.68
3923	NASDAQ	BSRR	Fri, Jan 10, 2014	16.55	16.82	16.55	16.74
3922	NASDAQ	BSRR	Thu, Jan 9, 2014	16.27	16.54	16.12	16.40
3921	NASDAQ	BSRR	Wed, Jan 8, 2014	16.24	16.32	15.56	16.17
3920	NASDAQ	BSRR	Tue, Jan 7, 2014	15.77	16.22	15.77	16.22
3919	NASDAQ	BSRR	Mon, Jan 6, 2014	16.06	16.21	15.70	15.73
3918	NASDAQ	BSRR	Fri, Jan 3, 2014	15.90	16.00	15.55	15.93
3917	NASDAQ	BSRR	Thu, Jan 2, 2014	16.07	16.07	15.72	15.90
3916	NASDAQ	BSRR	Tue, Dec 31, 2013	16.45	16.66	16.04	16.09
3915	NASDAQ	BSRR	Mon, Dec 30, 2013	16.46	16.65	16.09	16.43
3914	NASDAQ	BSRR	Fri, Dec 27, 2013	16.69	16.70	16.33	16.50
3913	NASDAQ	BSRR	Thu, Dec 26, 2013	16.56	16.77	16.42	16.63
3912	NASDAQ	BSRR	Tue, Dec 24, 2013	16.90	16.95	16.90	16.95
3911	NASDAQ	BSRR	Mon, Dec 23, 2013	16.67	16.96	16.28	16.79
3910	NASDAQ	BSRR	Fri, Dec 20, 2013	16.04	16.82	16.01	16.71
3909	NASDAQ	BSRR	Thu, Dec 19, 2013	16.20	16.40	15.92	15.95
3908	NASDAQ	BSRR	Wed, Dec 18, 2013	16.18	16.21	16.01	16.21
3907	NASDAQ	BSRR	Tue, Dec 17, 2013	16.19	16.18	16.06	16.11
3906	NASDAQ	BSRR	Mon, Dec 16, 2013	16.15	16.20	15.92	16.17
3905	NASDAQ	BSRR	Fri, Dec 13, 2013	16.25	16.25	16.02	16.03
3904	NASDAQ	BSRR	Thu, Dec 12, 2013	16.23	16.50	16.16	16.17
3903	NASDAQ	BSRR	Wed, Dec 11, 2013	16.79	16.79	16.11	16.17
3902	NASDAQ	BSRR	Tue, Dec 10, 2013	17.30	17.47	16.80	16.88
3901	NASDAQ	BSRR	Mon, Dec 9, 2013	17.19	17.34	16.81	17.28
3900	NASDAQ	BSRR	Fri, Dec 6, 2013	17.37	17.44	16.92	17.22
3899	NASDAQ	BSRR	Thu, Dec 5, 2013	17.10	17.15	16.81	17.15
3898	NASDAQ	BSRR	Wed, Dec 4, 2013	17.46	17.46	16.99	17.13
3897	NASDAQ	BSRR	Tue, Dec 3, 2013	17.36	17.56	17.06	17.48
3896	NASDAQ	BSRR	Mon, Dec 2, 2013	17.73	17.73	16.95	17.34
3895	NASDAQ	BSRR	Fri, Nov 29, 2013	17.71	17.72	17.53	17.70
3894	NASDAQ	BSRR	Wed, Nov 27, 2013	17.65	17.70	17.59	17.70
3893	NASDAQ	BSRR	Tue, Nov 26, 2013	17.50	17.73	17.24	17.62
3892	NASDAQ	BSRR	Mon, Nov 25, 2013	17.45	17.73	16.61	17.60
3891	NASDAQ	BSRR	Fri, Nov 22, 2013	17.18	17.61	16.54	17.45
3890	NASDAQ	BSRR	Thu, Nov 21, 2013	17.00	17.28	16.50	17.11
3889	NASDAQ	BSRR	Wed, Nov 20, 2013	17.55	17.71	16.89	17.00
3888	NASDAQ	BSRR	Tue, Nov 19, 2013	17.50	17.97	17.35	17.37
3887	NASDAQ	BSRR	Mon, Nov 18, 2013	17.57	17.79	17.32	17.33
3886	NASDAQ	BSRR	Fri, Nov 15, 2013	17.50	17.76	17.42	17.56
3885	NASDAQ	BSRR	Thu, Nov 14, 2013	17.75	17.84	17.42	17.53
3884	NASDAQ	BSRR	Wed, Nov 13, 2013	17.58	17.90	17.62	17.70
3883	NASDAQ	BSRR	Tue, Nov 12, 2013	17.60	17.97	17.42	17.71
3882	NASDAQ	BSRR	Mon, Nov 11, 2013	17.63	17.84	17.46	17.71
3881	NASDAQ	BSRR	Fri, Nov 8, 2013	17.82	18.00	17.53	17.79
3880	NASDAQ	BSRR	Thu, Nov 7, 2013	18.50	18.80	17.81	17.83
3879	NASDAQ	BSRR	Wed, Nov 6, 2013	18.84	18.84	18.46	18.55
3878	NASDAQ	BSRR	Tue, Nov 5, 2013	18.53	18.81	18.23	18.67
3877	NASDAQ	BSRR	Mon, Nov 4, 2013	18.40	19.51	18.31	18.57
3876	NASDAQ	BSRR	Fri, Nov 1, 2013	18.85	19.20	18.03	18.36
3875	NASDAQ	BSRR	Thu, Oct 31, 2013	19.34	19.34	18.75	18.93
3874	NASDAQ	BSRR	Wed, Oct 30, 2013	19.55	19.55	19.24	19.26
3873	NASDAQ	BSRR	Tue, Oct 29, 2013	18.81	19.50	18.78	19.38
3872	NASDAQ	BSRR	Mon, Oct 28, 2013	17.64	19.89	17.64	18.75
3871	NASDAQ	BSRR	Fri, Oct 25, 2013	17.75	17.97	17.32	17.49
3870	NASDAQ	BSRR	Thu, Oct 24, 2013	17.67	17.67	17.40	17.46
3869	NASDAQ	BSRR	Wed, Oct 23, 2013	17.09	17.70	17.07	17.53
3868	NASDAQ	BSRR	Tue, Oct 22, 2013	17.12	17.48	16.98	17.23
3867	NASDAQ	BSRR	Mon, Oct 21, 2013	17.68	17.82	16.92	17.04
3866	NASDAQ	BSRR	Fri, Oct 18, 2013	17.25	17.59	16.83	17.58
3865	NASDAQ	BSRR	Thu, Oct 17, 2013	16.82	17.56	16.82	17.08
3864	NASDAQ	BSRR	Wed, Oct 16, 2013	16.85	17.06	16.73	16.92
3863	NASDAQ	BSRR	Tue, Oct 15, 2013	17.32	17.49	16.44	16.79
3862	NASDAQ	BSRR	Mon, Oct 14, 2013	17.00	17.49	16.70	17.42
3861	NASDAQ	BSRR	Fri, Oct 11, 2013	16.60	17.16	16.60	17.16
3860	NASDAQ	BSRR	Thu, Oct 10, 2013	16.29	16.68	16.18	16.57
3859	NASDAQ	BSRR	Wed, Oct 9, 2013	15.95	16.20	15.80	16.13
3858	NASDAQ	BSRR	Tue, Oct 8, 2013	16.00	16.00	15.90	15.94
3857	NASDAQ	BSRR	Mon, Oct 7, 2013	15.95	16.12	15.91	16.01
3856	NASDAQ	BSRR	Fri, Oct 4, 2013	15.96	16.05	15.77	16.01
3855	NASDAQ	BSRR	Thu, Oct 3, 2013	16.12	16.13	16.00	16.00
3854	NASDAQ	BSRR	Wed, Oct 2, 2013	16.09	16.24	16.06	16.16
3853	NASDAQ	BSRR	Tue, Oct 1, 2013	15.77	16.23	15.77	16.16
3852	NASDAQ	BSRR	Mon, Sep 30, 2013	15.60	15.82	15.61	15.73
3851	NASDAQ	BSRR	Fri, Sep 27, 2013	16.25	16.25	15.39	15.80
3850	NASDAQ	BSRR	Thu, Sep 26, 2013	16.57	16.79	15.36	16.39
3849	NASDAQ	BSRR	Wed, Sep 25, 2013	16.05	16.51	14.76	16.47
3848	NASDAQ	BSRR	Tue, Sep 24, 2013	16.13	17.04	16.00	16.09
3847	NASDAQ	BSRR	Mon, Sep 23, 2013	16.17	16.43	15.90	16.10
3846	NASDAQ	BSRR	Fri, Sep 20, 2013	15.99	16.39	15.99	16.19
3845	NASDAQ	BSRR	Thu, Sep 19, 2013	16.19	16.19	15.81	15.89
3844	NASDAQ	BSRR	Wed, Sep 18, 2013	15.75	16.21	15.75	16.19
3843	NASDAQ	BSRR	Tue, Sep 17, 2013	15.51	15.75	14.47	15.73
3842	NASDAQ	BSRR	Mon, Sep 16, 2013	15.60	15.70	15.29	15.52
3841	NASDAQ	BSRR	Fri, Sep 13, 2013	15.27	15.55	15.17	15.46
3840	NASDAQ	BSRR	Thu, Sep 12, 2013	14.96	15.20	14.66	15.19
3839	NASDAQ	BSRR	Wed, Sep 11, 2013	15.06	15.06	13.74	14.91
3838	NASDAQ	BSRR	Tue, Sep 10, 2013	14.85	15.19	14.35	15.09
3837	NASDAQ	BSRR	Mon, Sep 9, 2013	14.52	15.05	14.52	14.75
3836	NASDAQ	BSRR	Fri, Sep 6, 2013	14.61	14.82	14.38	14.53
3835	NASDAQ	BSRR	Thu, Sep 5, 2013	14.69	15.00	14.54	14.54
3834	NASDAQ	BSRR	Wed, Sep 4, 2013	14.89	14.92	14.38	14.72
3833	NASDAQ	BSRR	Tue, Sep 3, 2013	14.64	14.98	14.43	14.85
3832	NASDAQ	BSRR	Fri, Aug 30, 2013	14.73	14.84	14.37	14.42
3831	NASDAQ	BSRR	Thu, Aug 29, 2013	14.48	14.74	14.25	14.73
3830	NASDAQ	BSRR	Wed, Aug 28, 2013	14.35	15.18	14.24	14.53
3829	NASDAQ	BSRR	Tue, Aug 27, 2013	14.98	15.41	14.08	14.38
3828	NASDAQ	BSRR	Mon, Aug 26, 2013	15.59	15.65	15.09	15.18
3827	NASDAQ	BSRR	Fri, Aug 23, 2013	15.64	15.64	15.09	15.54
3826	NASDAQ	BSRR	Thu, Aug 22, 2013	15.37	15.73	15.26	15.64
3825	NASDAQ	BSRR	Wed, Aug 21, 2013	15.53	15.82	15.35	15.36
3824	NASDAQ	BSRR	Tue, Aug 20, 2013	15.03	15.58	15.03	15.56
3823	NASDAQ	BSRR	Mon, Aug 19, 2013	15.00	15.23	14.97	15.00
3822	NASDAQ	BSRR	Fri, Aug 16, 2013	15.04	15.32	15.04	15.04
3821	NASDAQ	BSRR	Thu, Aug 15, 2013	15.40	15.60	14.83	15.13
3820	NASDAQ	BSRR	Wed, Aug 14, 2013	15.67	15.77	15.45	15.46
3819	NASDAQ	BSRR	Tue, Aug 13, 2013	15.77	15.77	15.45	15.65
3818	NASDAQ	BSRR	Mon, Aug 12, 2013	15.79	15.93	15.60	15.75
3817	NASDAQ	BSRR	Fri, Aug 9, 2013	15.98	16.03	15.74	15.89
3816	NASDAQ	BSRR	Thu, Aug 8, 2013	16.07	16.07	15.81	16.07
3815	NASDAQ	BSRR	Wed, Aug 7, 2013	16.34	16.34	15.86	15.92
3814	NASDAQ	BSRR	Tue, Aug 6, 2013	16.11	16.62	16.11	16.34
3813	NASDAQ	BSRR	Mon, Aug 5, 2013	16.20	16.29	15.96	16.00
3812	NASDAQ	BSRR	Fri, Aug 2, 2013	15.83	16.17	15.53	16.16
3811	NASDAQ	BSRR	Thu, Aug 1, 2013	15.88	16.23	15.34	15.86
3810	NASDAQ	BSRR	Wed, Jul 31, 2013	15.13	16.00	14.97	15.78
3809	NASDAQ	BSRR	Tue, Jul 30, 2013	15.48	15.65	14.94	15.12
3808	NASDAQ	BSRR	Mon, Jul 29, 2013	15.63	15.75	15.40	15.42
3807	NASDAQ	BSRR	Fri, Jul 26, 2013	16.03	16.03	15.67	15.68
3806	NASDAQ	BSRR	Thu, Jul 25, 2013	16.39	16.39	15.35	16.20
3805	NASDAQ	BSRR	Wed, Jul 24, 2013	16.17	16.77	16.17	16.37
3804	NASDAQ	BSRR	Tue, Jul 23, 2013	16.20	16.25	16.06	16.14
3803	NASDAQ	BSRR	Mon, Jul 22, 2013	15.91	16.15	15.91	16.09
3802	NASDAQ	BSRR	Fri, Jul 19, 2013	15.90	16.08	15.89	16.00
3801	NASDAQ	BSRR	Thu, Jul 18, 2013	15.88	15.99	15.76	15.93
3800	NASDAQ	BSRR	Wed, Jul 17, 2013	15.90	16.00	15.78	15.87
3799	NASDAQ	BSRR	Tue, Jul 16, 2013	15.96	15.96	15.63	15.78
3798	NASDAQ	BSRR	Mon, Jul 15, 2013	15.94	16.00	15.69	15.99
3797	NASDAQ	BSRR	Fri, Jul 12, 2013	15.92	15.95	15.77	15.88
3796	NASDAQ	BSRR	Thu, Jul 11, 2013	15.80	16.00	15.65	15.99
3795	NASDAQ	BSRR	Wed, Jul 10, 2013	15.84	15.84	15.09	15.63
3794	NASDAQ	BSRR	Tue, Jul 9, 2013	15.97	16.13	15.77	15.90
3793	NASDAQ	BSRR	Mon, Jul 8, 2013	15.60	16.00	15.60	15.86
3792	NASDAQ	BSRR	Fri, Jul 5, 2013	15.45	15.63	15.30	15.62
3791	NASDAQ	BSRR	Wed, Jul 3, 2013	14.93	15.28	14.81	15.20
3790	NASDAQ	BSRR	Tue, Jul 2, 2013	14.94	15.00	14.20	14.85
3789	NASDAQ	BSRR	Mon, Jul 1, 2013	14.84	15.00	14.45	15.00
3788	NASDAQ	BSRR	Fri, Jun 28, 2013	14.87	14.90	14.40	14.80
3787	NASDAQ	BSRR	Thu, Jun 27, 2013	14.69	14.93	14.63	14.87
3786	NASDAQ	BSRR	Wed, Jun 26, 2013	14.50	14.59	14.41	14.55
3785	NASDAQ	BSRR	Tue, Jun 25, 2013	14.48	14.48	14.22	14.37
3784	NASDAQ	BSRR	Mon, Jun 24, 2013	14.40	14.60	14.23	14.27
3783	NASDAQ	BSRR	Fri, Jun 21, 2013	14.57	14.66	14.47	14.56
3782	NASDAQ	BSRR	Thu, Jun 20, 2013	14.40	14.84	14.40	14.53
3781	NASDAQ	BSRR	Wed, Jun 19, 2013	14.69	14.69	14.25	14.61
3780	NASDAQ	BSRR	Tue, Jun 18, 2013	14.56	14.81	14.43	14.74
3779	NASDAQ	BSRR	Mon, Jun 17, 2013	14.49	14.59	14.35	14.55
3778	NASDAQ	BSRR	Fri, Jun 14, 2013	14.43	14.44	14.25	14.35
3777	NASDAQ	BSRR	Thu, Jun 13, 2013	14.27	14.49	14.11	14.46
3776	NASDAQ	BSRR	Wed, Jun 12, 2013	14.40	14.48	14.22	14.26
3775	NASDAQ	BSRR	Tue, Jun 11, 2013	14.13	14.41	14.20	14.33
3774	NASDAQ	BSRR	Mon, Jun 10, 2013	14.25	14.40	14.25	14.29
3773	NASDAQ	BSRR	Fri, Jun 7, 2013	14.20	14.45	14.13	14.23
3772	NASDAQ	BSRR	Thu, Jun 6, 2013	14.05	14.17	13.99	14.17
3771	NASDAQ	BSRR	Wed, Jun 5, 2013	14.07	14.10	13.89	14.02
3770	NASDAQ	BSRR	Tue, Jun 4, 2013	14.56	14.56	14.00	14.05
3769	NASDAQ	BSRR	Mon, Jun 3, 2013	12.99	14.75	13.59	14.61
3768	NASDAQ	BSRR	Fri, May 31, 2013	13.75	13.83	13.36	13.71
3767	NASDAQ	BSRR	Thu, May 30, 2013	13.85	13.90	13.70	13.83
3766	NASDAQ	BSRR	Wed, May 29, 2013	13.87	13.92	13.73	13.82
3765	NASDAQ	BSRR	Tue, May 28, 2013	13.64	13.95	13.64	13.92
3764	NASDAQ	BSRR	Fri, May 24, 2013	13.39	13.51	13.18	13.46
3763	NASDAQ	BSRR	Thu, May 23, 2013	13.11	13.50	13.11	13.43
3762	NASDAQ	BSRR	Wed, May 22, 2013	13.17	13.34	13.15	13.21
3761	NASDAQ	BSRR	Tue, May 21, 2013	13.07	13.19	12.95	13.19
3760	NASDAQ	BSRR	Mon, May 20, 2013	12.86	13.10	12.85	13.06
3759	NASDAQ	BSRR	Fri, May 17, 2013	12.93	12.97	12.75	12.92
3758	NASDAQ	BSRR	Thu, May 16, 2013	12.79	12.94	12.79	12.89
3757	NASDAQ	BSRR	Wed, May 15, 2013	12.81	12.89	12.75	12.80
3756	NASDAQ	BSRR	Tue, May 14, 2013	12.82	12.87	12.77	12.85
3755	NASDAQ	BSRR	Mon, May 13, 2013	12.69	12.81	12.65	12.77
3754	NASDAQ	BSRR	Fri, May 10, 2013	12.62	12.80	12.57	12.68
3753	NASDAQ	BSRR	Thu, May 9, 2013	12.71	12.79	12.50	12.56
3752	NASDAQ	BSRR	Wed, May 8, 2013	12.66	12.77	12.53	12.73
3751	NASDAQ	BSRR	Tue, May 7, 2013	12.61	12.72	12.40	12.72
3750	NASDAQ	BSRR	Mon, May 6, 2013	12.42	12.55	12.35	12.55
3749	NASDAQ	BSRR	Fri, May 3, 2013	12.43	12.62	12.30	12.41
3748	NASDAQ	BSRR	Thu, May 2, 2013	12.13	12.32	12.13	12.26
3747	NASDAQ	BSRR	Wed, May 1, 2013	12.83	12.81	12.01	12.02
3746	NASDAQ	BSRR	Tue, Apr 30, 2013	12.80	12.93	12.77	12.92
3745	NASDAQ	BSRR	Mon, Apr 29, 2013	12.79	12.89	12.70	12.81
3744	NASDAQ	BSRR	Fri, Apr 26, 2013	12.95	12.95	12.75	12.75
3743	NASDAQ	BSRR	Thu, Apr 25, 2013	13.03	13.03	12.90	12.98
3742	NASDAQ	BSRR	Wed, Apr 24, 2013	12.77	13.03	12.77	13.03
3741	NASDAQ	BSRR	Tue, Apr 23, 2013	12.84	12.96	12.76	12.95
3740	NASDAQ	BSRR	Mon, Apr 22, 2013	12.92	12.99	12.46	12.73
3739	NASDAQ	BSRR	Fri, Apr 19, 2013	12.46	12.99	12.46	12.95
3738	NASDAQ	BSRR	Thu, Apr 18, 2013	12.51	12.68	12.46	12.48
3737	NASDAQ	BSRR	Wed, Apr 17, 2013	12.73	12.87	12.25	12.45
3736	NASDAQ	BSRR	Tue, Apr 16, 2013	12.91	13.00	12.73	12.87
3735	NASDAQ	BSRR	Mon, Apr 15, 2013	12.87	12.87	12.62	12.80
3734	NASDAQ	BSRR	Fri, Apr 12, 2013	12.79	12.90	12.62	12.89
3733	NASDAQ	BSRR	Thu, Apr 11, 2013	12.76	12.88	12.79	12.82
3732	NASDAQ	BSRR	Wed, Apr 10, 2013	12.71	12.98	12.55	12.90
3731	NASDAQ	BSRR	Tue, Apr 9, 2013	12.81	12.81	12.59	12.70
3730	NASDAQ	BSRR	Mon, Apr 8, 2013	12.80	12.84	12.70	12.82
3729	NASDAQ	BSRR	Fri, Apr 5, 2013	12.48	12.81	12.48	12.72
3728	NASDAQ	BSRR	Thu, Apr 4, 2013	12.64	12.74	12.35	12.74
3727	NASDAQ	BSRR	Wed, Apr 3, 2013	12.99	12.99	12.54	12.58
3726	NASDAQ	BSRR	Tue, Apr 2, 2013	13.16	13.16	12.87	12.92
3725	NASDAQ	BSRR	Mon, Apr 1, 2013	13.09	13.09	12.96	13.03
3724	NASDAQ	BSRR	Thu, Mar 28, 2013	13.28	13.28	13.13	13.15
3723	NASDAQ	BSRR	Wed, Mar 27, 2013	13.18	13.29	13.14	13.23
3722	NASDAQ	BSRR	Tue, Mar 26, 2013	13.30	13.30	13.10	13.30
3721	NASDAQ	BSRR	Mon, Mar 25, 2013	13.12	13.30	13.12	13.23
3720	NASDAQ	BSRR	Fri, Mar 22, 2013	13.35	13.35	12.99	13.11
3719	NASDAQ	BSRR	Thu, Mar 21, 2013	13.22	13.34	13.17	13.25
3718	NASDAQ	BSRR	Wed, Mar 20, 2013	13.35	13.35	13.26	13.34
3717	NASDAQ	BSRR	Tue, Mar 19, 2013	13.30	13.35	13.00	13.28
3716	NASDAQ	BSRR	Mon, Mar 18, 2013	13.12	13.35	13.03	13.24
3715	NASDAQ	BSRR	Fri, Mar 15, 2013	13.31	13.35	13.13	13.26
3714	NASDAQ	BSRR	Thu, Mar 14, 2013	13.23	13.35	13.11	13.35
3713	NASDAQ	BSRR	Wed, Mar 13, 2013	13.09	13.25	13.09	13.23
3712	NASDAQ	BSRR	Tue, Mar 12, 2013	13.14	13.15	13.06	13.11
3711	NASDAQ	BSRR	Mon, Mar 11, 2013	13.19	13.23	13.07	13.14
3710	NASDAQ	BSRR	Fri, Mar 8, 2013	13.23	13.25	13.09	13.21
3709	NASDAQ	BSRR	Thu, Mar 7, 2013	13.19	13.22	12.97	13.15
3708	NASDAQ	BSRR	Wed, Mar 6, 2013	13.05	13.15	12.85	13.15
3707	NASDAQ	BSRR	Tue, Mar 5, 2013	12.94	13.05	12.83	13.01
3706	NASDAQ	BSRR	Mon, Mar 4, 2013	12.86	12.94	12.63	12.87
3705	NASDAQ	BSRR	Fri, Mar 1, 2013	12.52	12.95	12.42	12.94
3704	NASDAQ	BSRR	Thu, Feb 28, 2013	12.47	12.66	12.27	12.66
3703	NASDAQ	BSRR	Wed, Feb 27, 2013	12.36	12.51	12.16	12.51
3702	NASDAQ	BSRR	Tue, Feb 26, 2013	12.45	12.54	12.29	12.45
3701	NASDAQ	BSRR	Mon, Feb 25, 2013	12.87	12.89	12.11	12.40
3700	NASDAQ	BSRR	Fri, Feb 22, 2013	12.78	12.85	12.55	12.84
3699	NASDAQ	BSRR	Thu, Feb 21, 2013	12.83	12.83	12.62	12.74
3698	NASDAQ	BSRR	Wed, Feb 20, 2013	12.91	12.96	12.78	12.78
3697	NASDAQ	BSRR	Tue, Feb 19, 2013	12.84	12.95	12.78	12.93
3696	NASDAQ	BSRR	Fri, Feb 15, 2013	12.80	12.80	12.68	12.80
3695	NASDAQ	BSRR	Thu, Feb 14, 2013	12.65	12.80	12.52	12.75
3694	NASDAQ	BSRR	Wed, Feb 13, 2013	12.80	12.80	12.54	12.65
3693	NASDAQ	BSRR	Tue, Feb 12, 2013	12.38	12.87	12.38	12.84
3692	NASDAQ	BSRR	Mon, Feb 11, 2013	12.70	12.70	12.56	12.66
3691	NASDAQ	BSRR	Fri, Feb 8, 2013	12.68	12.68	12.54	12.68
3690	NASDAQ	BSRR	Thu, Feb 7, 2013	12.70	12.88	12.62	12.69
3689	NASDAQ	BSRR	Wed, Feb 6, 2013	12.77	12.83	12.52	12.77
3688	NASDAQ	BSRR	Tue, Feb 5, 2013	12.72	12.85	12.68	12.85
3687	NASDAQ	BSRR	Mon, Feb 4, 2013	12.76	12.94	12.50	12.62
3686	NASDAQ	BSRR	Fri, Feb 1, 2013	12.50	13.00	12.47	12.87
3685	NASDAQ	BSRR	Thu, Jan 31, 2013	12.50	12.50	12.35	12.46
3684	NASDAQ	BSRR	Wed, Jan 30, 2013	12.60	12.60	12.37	12.55
3683	NASDAQ	BSRR	Tue, Jan 29, 2013	12.50	12.69	12.47	12.69
3682	NASDAQ	BSRR	Mon, Jan 28, 2013	12.40	12.60	12.28	12.60
3681	NASDAQ	BSRR	Fri, Jan 25, 2013	12.42	12.49	12.07	12.34
3680	NASDAQ	BSRR	Thu, Jan 24, 2013	12.16	12.34	11.89	12.33
3679	NASDAQ	BSRR	Wed, Jan 23, 2013	12.26	12.26	11.98	12.11
3678	NASDAQ	BSRR	Tue, Jan 22, 2013	12.35	12.35	12.11	12.22
3677	NASDAQ	BSRR	Fri, Jan 18, 2013	12.13	12.44	12.01	12.33
3676	NASDAQ	BSRR	Thu, Jan 17, 2013	12.14	12.14	12.00	12.10
3675	NASDAQ	BSRR	Wed, Jan 16, 2013	12.18	12.35	11.72	12.03
3674	NASDAQ	BSRR	Tue, Jan 15, 2013	12.12	12.25	12.04	12.24
3673	NASDAQ	BSRR	Mon, Jan 14, 2013	12.14	12.34	12.00	12.22
3672	NASDAQ	BSRR	Fri, Jan 11, 2013	12.33	12.45	11.99	12.17
3671	NASDAQ	BSRR	Thu, Jan 10, 2013	12.19	12.34	12.00	12.33
3670	NASDAQ	BSRR	Wed, Jan 9, 2013	12.16	12.25	11.92	12.19
3669	NASDAQ	BSRR	Tue, Jan 8, 2013	12.17	12.20	11.98	12.17
3668	NASDAQ	BSRR	Mon, Jan 7, 2013	12.20	12.20	11.94	12.14
3667	NASDAQ	BSRR	Fri, Jan 4, 2013	12.00	12.25	11.68	12.18
3666	NASDAQ	BSRR	Thu, Jan 3, 2013	11.60	12.03	11.53	11.97
3665	NASDAQ	BSRR	Wed, Jan 2, 2013	11.54	11.75	11.45	11.74
3664	NASDAQ	BSRR	Mon, Dec 31, 2012	11.25	11.47	10.82	11.43
3663	NASDAQ	BSRR	Fri, Dec 28, 2012	11.31	11.34	11.12	11.27
3662	NASDAQ	BSRR	Thu, Dec 27, 2012	11.44	11.59	11.24	11.35
3661	NASDAQ	BSRR	Wed, Dec 26, 2012	11.44	11.53	11.31	11.40
3660	NASDAQ	BSRR	Mon, Dec 24, 2012	11.51	11.51	11.39	11.45
3659	NASDAQ	BSRR	Fri, Dec 21, 2012	11.61	11.70	11.25	11.64
3658	NASDAQ	BSRR	Thu, Dec 20, 2012	11.22	11.81	11.05	11.74
3657	NASDAQ	BSRR	Wed, Dec 19, 2012	11.05	11.25	10.95	11.25
3656	NASDAQ	BSRR	Tue, Dec 18, 2012	10.68	11.05	10.56	11.05
3655	NASDAQ	BSRR	Mon, Dec 17, 2012	10.39	10.74	10.39	10.63
3654	NASDAQ	BSRR	Fri, Dec 14, 2012	10.46	10.68	10.42	10.47
3653	NASDAQ	BSRR	Thu, Dec 13, 2012	10.55	10.79	10.26	10.52
3652	NASDAQ	BSRR	Wed, Dec 12, 2012	10.89	10.89	10.55	10.57
3651	NASDAQ	BSRR	Tue, Dec 11, 2012	10.79	10.90	10.68	10.90
3650	NASDAQ	BSRR	Mon, Dec 10, 2012	10.71	10.75	10.59	10.75
3649	NASDAQ	BSRR	Fri, Dec 7, 2012	11.05	11.05	10.57	10.66
3648	NASDAQ	BSRR	Thu, Dec 6, 2012	10.82	11.04	10.66	11.04
3647	NASDAQ	BSRR	Wed, Dec 5, 2012	10.92	10.97	10.67	10.89
3646	NASDAQ	BSRR	Tue, Dec 4, 2012	10.85	10.95	10.56	10.84
3645	NASDAQ	BSRR	Mon, Dec 3, 2012	10.61	10.85	10.61	10.83
3644	NASDAQ	BSRR	Fri, Nov 30, 2012	10.75	10.85	10.50	10.51
3643	NASDAQ	BSRR	Thu, Nov 29, 2012	10.41	10.72	10.41	10.72
3642	NASDAQ	BSRR	Wed, Nov 28, 2012	10.36	10.41	10.25	10.30
3641	NASDAQ	BSRR	Tue, Nov 27, 2012	10.43	10.51	10.30	10.31
3640	NASDAQ	BSRR	Mon, Nov 26, 2012	10.55	10.55	10.12	10.41
3639	NASDAQ	BSRR	Fri, Nov 23, 2012	10.29	10.90	10.29	10.62
3638	NASDAQ	BSRR	Wed, Nov 21, 2012	10.37	10.37	10.06	10.24
3637	NASDAQ	BSRR	Tue, Nov 20, 2012	10.25	10.34	10.00	10.17
3636	NASDAQ	BSRR	Mon, Nov 19, 2012	10.31	10.35	10.10	10.30
3635	NASDAQ	BSRR	Fri, Nov 16, 2012	10.15	10.30	9.84	10.22
3634	NASDAQ	BSRR	Thu, Nov 15, 2012	10.28	10.32	9.80	10.21
3633	NASDAQ	BSRR	Wed, Nov 14, 2012	10.86	10.86	10.18	10.24
3632	NASDAQ	BSRR	Tue, Nov 13, 2012	10.78	11.00	10.64	10.80
3631	NASDAQ	BSRR	Mon, Nov 12, 2012	11.26	11.31	10.76	10.81
3630	NASDAQ	BSRR	Fri, Nov 9, 2012	10.75	11.32	10.75	11.21
3629	NASDAQ	BSRR	Thu, Nov 8, 2012	11.30	11.30	10.80	10.81
3628	NASDAQ	BSRR	Wed, Nov 7, 2012	11.80	11.80	11.34	11.34
3627	NASDAQ	BSRR	Tue, Nov 6, 2012	11.69	11.96	11.54	11.96
3626	NASDAQ	BSRR	Mon, Nov 5, 2012	11.40	11.70	11.34	11.70
3625	NASDAQ	BSRR	Fri, Nov 2, 2012	11.54	11.54	11.20	11.20
3624	NASDAQ	BSRR	Thu, Nov 1, 2012	11.42	11.51	11.37	11.46
3623	NASDAQ	BSRR	Wed, Oct 31, 2012	11.20	11.41	11.03	11.25
3622	NASDAQ	BSRR	Fri, Oct 26, 2012	11.25	11.25	11.10	11.22
3621	NASDAQ	BSRR	Thu, Oct 25, 2012	11.25	11.91	11.11	11.22
3620	NASDAQ	BSRR	Wed, Oct 24, 2012	11.24	11.25	11.10	11.18
3619	NASDAQ	BSRR	Tue, Oct 23, 2012	11.12	11.22	11.02	11.11
3618	NASDAQ	BSRR	Mon, Oct 22, 2012	11.22	11.29	11.07	11.20
3617	NASDAQ	BSRR	Fri, Oct 19, 2012	11.58	11.65	11.29	11.50
3616	NASDAQ	BSRR	Thu, Oct 18, 2012	11.82	11.87	11.59	11.64
3615	NASDAQ	BSRR	Wed, Oct 17, 2012	11.94	11.99	11.51	11.83
3614	NASDAQ	BSRR	Tue, Oct 16, 2012	12.00	12.00	11.61	11.88
3613	NASDAQ	BSRR	Mon, Oct 15, 2012	12.14	12.14	11.76	11.92
3612	NASDAQ	BSRR	Fri, Oct 12, 2012	12.22	12.33	11.91	12.07
3611	NASDAQ	BSRR	Thu, Oct 11, 2012	12.33	12.50	12.15	12.39
3610	NASDAQ	BSRR	Wed, Oct 10, 2012	11.96	12.26	11.93	12.26
3609	NASDAQ	BSRR	Tue, Oct 9, 2012	12.36	12.38	11.98	11.98
3608	NASDAQ	BSRR	Mon, Oct 8, 2012	12.07	12.60	11.91	12.36
3607	NASDAQ	BSRR	Fri, Oct 5, 2012	12.50	12.72	12.05	12.09
3606	NASDAQ	BSRR	Thu, Oct 4, 2012	12.37	12.43	12.23	12.34
3605	NASDAQ	BSRR	Wed, Oct 3, 2012	12.44	12.45	12.24	12.28
3604	NASDAQ	BSRR	Tue, Oct 2, 2012	12.40	12.45	12.18	12.38
3603	NASDAQ	BSRR	Mon, Oct 1, 2012	12.37	12.45	12.15	12.31
3602	NASDAQ	BSRR	Fri, Sep 28, 2012	12.36	12.44	11.86	12.26
3601	NASDAQ	BSRR	Thu, Sep 27, 2012	12.45	12.45	12.27	12.43
3600	NASDAQ	BSRR	Wed, Sep 26, 2012	12.44	12.63	12.28	12.45
3599	NASDAQ	BSRR	Tue, Sep 25, 2012	13.00	13.00	12.26	12.41
3598	NASDAQ	BSRR	Mon, Sep 24, 2012	12.16	12.97	11.73	12.89
3597	NASDAQ	BSRR	Fri, Sep 21, 2012	11.78	12.29	11.58	12.22
3596	NASDAQ	BSRR	Thu, Sep 20, 2012	11.74	11.74	11.20	11.53
3595	NASDAQ	BSRR	Wed, Sep 19, 2012	11.80	11.82	11.77	11.78
3594	NASDAQ	BSRR	Tue, Sep 18, 2012	11.80	11.85	11.73	11.78
3593	NASDAQ	BSRR	Mon, Sep 17, 2012	11.59	11.80	11.45	11.79
3592	NASDAQ	BSRR	Fri, Sep 14, 2012	11.80	11.80	11.50	11.70
3591	NASDAQ	BSRR	Thu, Sep 13, 2012	11.67	11.85	11.59	11.74
3590	NASDAQ	BSRR	Wed, Sep 12, 2012	11.56	11.73	11.35	11.73
3589	NASDAQ	BSRR	Tue, Sep 11, 2012	11.37	11.63	11.37	11.58
3588	NASDAQ	BSRR	Mon, Sep 10, 2012	11.45	11.50	11.39	11.39
3587	NASDAQ	BSRR	Fri, Sep 7, 2012	11.50	11.50	11.27	11.50
3586	NASDAQ	BSRR	Thu, Sep 6, 2012	11.05	11.49	11.00	11.48
3585	NASDAQ	BSRR	Wed, Sep 5, 2012	11.05	11.18	11.00	11.10
3584	NASDAQ	BSRR	Tue, Sep 4, 2012	10.90	11.03	10.71	11.03
3583	NASDAQ	BSRR	Fri, Aug 31, 2012	10.91	10.91	10.63	10.88
3582	NASDAQ	BSRR	Thu, Aug 30, 2012	10.91	10.96	10.67	10.79
3581	NASDAQ	BSRR	Wed, Aug 29, 2012	10.75	11.00	10.44	10.96
3580	NASDAQ	BSRR	Tue, Aug 28, 2012	10.32	10.76	10.32	10.76
3579	NASDAQ	BSRR	Mon, Aug 27, 2012	10.58	10.99	10.42	10.53
3578	NASDAQ	BSRR	Fri, Aug 24, 2012	10.36	10.53	10.30	10.46
3577	NASDAQ	BSRR	Thu, Aug 23, 2012	10.67	10.78	10.40	10.40
3576	NASDAQ	BSRR	Wed, Aug 22, 2012	10.88	10.99	10.61	10.70
3575	NASDAQ	BSRR	Tue, Aug 21, 2012	10.89	10.99	10.75	10.87
3574	NASDAQ	BSRR	Mon, Aug 20, 2012	11.00	11.00	10.67	10.79
3573	NASDAQ	BSRR	Fri, Aug 17, 2012	10.51	10.97	10.28	10.97
3572	NASDAQ	BSRR	Thu, Aug 16, 2012	10.45	10.57	10.25	10.57
3571	NASDAQ	BSRR	Wed, Aug 15, 2012	10.40	10.52	10.34	10.43
3570	NASDAQ	BSRR	Tue, Aug 14, 2012	10.75	10.75	10.36	10.39
3569	NASDAQ	BSRR	Mon, Aug 13, 2012	10.47	10.68	10.41	10.67
3568	NASDAQ	BSRR	Fri, Aug 10, 2012	10.52	10.59	10.36	10.44
3567	NASDAQ	BSRR	Thu, Aug 9, 2012	10.80	10.95	10.50	10.57
3566	NASDAQ	BSRR	Wed, Aug 8, 2012	10.89	11.04	10.72	10.85
3565	NASDAQ	BSRR	Tue, Aug 7, 2012	10.98	10.98	10.67	10.93
3564	NASDAQ	BSRR	Mon, Aug 6, 2012	10.92	11.00	10.78	10.88
3563	NASDAQ	BSRR	Fri, Aug 3, 2012	10.84	10.98	10.55	10.89
3562	NASDAQ	BSRR	Thu, Aug 2, 2012	10.50	10.90	10.41	10.60
3561	NASDAQ	BSRR	Wed, Aug 1, 2012	10.76	10.96	10.54	10.54
3560	NASDAQ	BSRR	Tue, Jul 31, 2012	10.56	10.99	10.37	10.68
3559	NASDAQ	BSRR	Mon, Jul 30, 2012	10.73	10.84	10.55	10.59
3558	NASDAQ	BSRR	Fri, Jul 27, 2012	10.45	10.75	10.06	10.73
3557	NASDAQ	BSRR	Thu, Jul 26, 2012	10.49	10.49	10.16	10.39
3556	NASDAQ	BSRR	Wed, Jul 25, 2012	10.46	10.48	10.08	10.29
3555	NASDAQ	BSRR	Tue, Jul 24, 2012	10.74	10.74	10.06	10.37
3554	NASDAQ	BSRR	Mon, Jul 23, 2012	10.64	10.79	10.28	10.67
3553	NASDAQ	BSRR	Fri, Jul 20, 2012	10.71	10.89	10.51	10.73
3552	NASDAQ	BSRR	Thu, Jul 19, 2012	10.98	10.98	10.82	10.82
3551	NASDAQ	BSRR	Wed, Jul 18, 2012	10.95	11.00	10.85	10.97
3550	NASDAQ	BSRR	Tue, Jul 17, 2012	10.71	10.99	10.71	10.93
3549	NASDAQ	BSRR	Mon, Jul 16, 2012	10.55	10.68	10.50	10.61
3548	NASDAQ	BSRR	Fri, Jul 13, 2012	10.40	10.66	10.40	10.56
3547	NASDAQ	BSRR	Thu, Jul 12, 2012	10.15	10.39	10.10	10.35
3546	NASDAQ	BSRR	Wed, Jul 11, 2012	10.19	10.22	10.19	10.19
3545	NASDAQ	BSRR	Tue, Jul 10, 2012	10.10	10.19	9.82	10.16
3544	NASDAQ	BSRR	Mon, Jul 9, 2012	10.05	10.10	9.55	10.00
3543	NASDAQ	BSRR	Fri, Jul 6, 2012	9.94	10.18	9.94	10.03
3542	NASDAQ	BSRR	Thu, Jul 5, 2012	9.93	10.17	9.93	10.09
3541	NASDAQ	BSRR	Tue, Jul 3, 2012	9.75	9.93	9.60	9.93
3540	NASDAQ	BSRR	Mon, Jul 2, 2012	9.92	9.92	9.35	9.73
3539	NASDAQ	BSRR	Fri, Jun 29, 2012	9.50	9.99	9.31	9.90
3538	NASDAQ	BSRR	Thu, Jun 28, 2012	9.29	9.45	9.20	9.34
3537	NASDAQ	BSRR	Wed, Jun 27, 2012	9.29	9.45	9.25	9.41
3536	NASDAQ	BSRR	Tue, Jun 26, 2012	9.19	9.28	9.17	9.28
3535	NASDAQ	BSRR	Mon, Jun 25, 2012	9.30	9.46	9.20	9.25
3534	NASDAQ	BSRR	Fri, Jun 22, 2012	9.30	9.50	9.25	9.46
3533	NASDAQ	BSRR	Thu, Jun 21, 2012	9.31	9.34	9.20	9.26
3532	NASDAQ	BSRR	Wed, Jun 20, 2012	9.39	9.46	9.24	9.27
3531	NASDAQ	BSRR	Tue, Jun 19, 2012	9.13	9.50	9.00	9.44
3530	NASDAQ	BSRR	Mon, Jun 18, 2012	9.07	9.43	9.07	9.11
3529	NASDAQ	BSRR	Fri, Jun 15, 2012	9.01	9.26	8.87	9.19
3528	NASDAQ	BSRR	Thu, Jun 14, 2012	8.97	9.11	8.96	9.08
3527	NASDAQ	BSRR	Wed, Jun 13, 2012	9.00	9.05	8.92	8.99
3526	NASDAQ	BSRR	Tue, Jun 12, 2012	8.98	9.04	8.86	9.00
3525	NASDAQ	BSRR	Mon, Jun 11, 2012	9.10	9.10	8.95	8.95
3524	NASDAQ	BSRR	Fri, Jun 8, 2012	8.92	9.07	8.86	9.04
3523	NASDAQ	BSRR	Thu, Jun 7, 2012	9.02	9.06	8.93	8.97
3522	NASDAQ	BSRR	Wed, Jun 6, 2012	8.91	9.10	8.89	9.00
3521	NASDAQ	BSRR	Tue, Jun 5, 2012	8.93	8.98	8.80	8.88
3520	NASDAQ	BSRR	Mon, Jun 4, 2012	8.90	8.99	8.80	8.96
3519	NASDAQ	BSRR	Fri, Jun 1, 2012	8.78	9.13	8.78	8.82
3518	NASDAQ	BSRR	Thu, May 31, 2012	9.01	9.01	8.90	8.99
3517	NASDAQ	BSRR	Wed, May 30, 2012	9.02	9.10	8.97	8.98
3516	NASDAQ	BSRR	Tue, May 29, 2012	9.08	9.17	9.06	9.15
3515	NASDAQ	BSRR	Fri, May 25, 2012	8.92	9.12	8.92	9.01
3514	NASDAQ	BSRR	Thu, May 24, 2012	8.73	8.99	8.73	8.95
3513	NASDAQ	BSRR	Wed, May 23, 2012	8.71	8.73	8.42	8.59
3512	NASDAQ	BSRR	Tue, May 22, 2012	8.84	9.01	8.64	8.71
3511	NASDAQ	BSRR	Mon, May 21, 2012	8.98	9.06	8.76	8.83
3510	NASDAQ	BSRR	Fri, May 18, 2012	8.90	9.22	8.90	8.99
3509	NASDAQ	BSRR	Thu, May 17, 2012	9.13	9.13	8.93	8.93
3508	NASDAQ	BSRR	Wed, May 16, 2012	9.18	9.24	9.09	9.09
3507	NASDAQ	BSRR	Tue, May 15, 2012	9.26	9.33	9.14	9.16
3506	NASDAQ	BSRR	Mon, May 14, 2012	9.39	9.39	9.25	9.25
3505	NASDAQ	BSRR	Fri, May 11, 2012	9.69	9.82	9.39	9.46
3504	NASDAQ	BSRR	Thu, May 10, 2012	9.57	9.87	9.26	9.83
3503	NASDAQ	BSRR	Wed, May 9, 2012	9.03	9.62	9.02	9.52
3502	NASDAQ	BSRR	Tue, May 8, 2012	8.97	9.14	8.91	9.12
3501	NASDAQ	BSRR	Mon, May 7, 2012	8.99	9.14	8.98	9.02
3500	NASDAQ	BSRR	Fri, May 4, 2012	9.05	9.07	8.98	8.98
3499	NASDAQ	BSRR	Thu, May 3, 2012	9.00	9.11	9.00	9.08
3498	NASDAQ	BSRR	Wed, May 2, 2012	8.99	9.13	8.99	9.03
3497	NASDAQ	BSRR	Tue, May 1, 2012	9.09	9.27	9.02	9.08
3496	NASDAQ	BSRR	Mon, Apr 30, 2012	9.30	9.30	9.13	9.16
3495	NASDAQ	BSRR	Fri, Apr 27, 2012	9.32	9.36	9.21	9.28
3494	NASDAQ	BSRR	Thu, Apr 26, 2012	9.21	9.25	9.18	9.21
3493	NASDAQ	BSRR	Wed, Apr 25, 2012	9.25	9.35	9.10	9.25
3492	NASDAQ	BSRR	Tue, Apr 24, 2012	9.20	9.29	9.00	9.10
3491	NASDAQ	BSRR	Mon, Apr 23, 2012	9.54	9.60	9.11	9.15
3490	NASDAQ	BSRR	Fri, Apr 20, 2012	9.74	9.80	9.67	9.74
3489	NASDAQ	BSRR	Thu, Apr 19, 2012	9.62	9.62	9.45	9.50
3488	NASDAQ	BSRR	Wed, Apr 18, 2012	9.63	9.72	9.60	9.60
3487	NASDAQ	BSRR	Tue, Apr 17, 2012	9.86	9.86	9.66	9.70
3486	NASDAQ	BSRR	Mon, Apr 16, 2012	9.71	9.75	9.65	9.75
3485	NASDAQ	BSRR	Fri, Apr 13, 2012	9.78	9.80	9.65	9.65
3484	NASDAQ	BSRR	Thu, Apr 12, 2012	9.58	9.92	9.50	9.89
3483	NASDAQ	BSRR	Wed, Apr 11, 2012	9.46	9.65	9.35	9.60
3482	NASDAQ	BSRR	Tue, Apr 10, 2012	9.47	9.77	9.30	9.32
3481	NASDAQ	BSRR	Mon, Apr 9, 2012	9.64	9.64	9.46	9.48
3480	NASDAQ	BSRR	Thu, Apr 5, 2012	9.67	9.77	9.67	9.75
3479	NASDAQ	BSRR	Wed, Apr 4, 2012	9.77	9.80	9.74	9.74
3478	NASDAQ	BSRR	Tue, Apr 3, 2012	9.95	10.20	9.85	9.88
3477	NASDAQ	BSRR	Mon, Apr 2, 2012	9.78	10.02	9.75	10.02
3476	NASDAQ	BSRR	Fri, Mar 30, 2012	10.01	10.01	9.83	9.83
3475	NASDAQ	BSRR	Thu, Mar 29, 2012	9.85	9.96	9.39	9.91
3474	NASDAQ	BSRR	Wed, Mar 28, 2012	9.98	10.00	9.90	9.99
3473	NASDAQ	BSRR	Tue, Mar 27, 2012	10.21	10.21	9.98	10.03
3472	NASDAQ	BSRR	Mon, Mar 26, 2012	9.98	10.13	9.79	10.13
3471	NASDAQ	BSRR	Fri, Mar 23, 2012	9.58	9.91	9.55	9.85
3470	NASDAQ	BSRR	Thu, Mar 22, 2012	9.74	9.74	9.60	9.63
3469	NASDAQ	BSRR	Wed, Mar 21, 2012	9.97	10.00	9.84	9.86
3468	NASDAQ	BSRR	Tue, Mar 20, 2012	9.95	9.98	9.87	9.94
3467	NASDAQ	BSRR	Mon, Mar 19, 2012	9.98	10.10	9.90	10.05
3466	NASDAQ	BSRR	Fri, Mar 16, 2012	10.11	10.11	9.91	9.95
3465	NASDAQ	BSRR	Thu, Mar 15, 2012	10.00	10.10	9.90	10.10
3464	NASDAQ	BSRR	Wed, Mar 14, 2012	10.15	10.15	9.90	9.97
3463	NASDAQ	BSRR	Tue, Mar 13, 2012	9.85	10.17	9.70	10.16
3462	NASDAQ	BSRR	Mon, Mar 12, 2012	9.84	9.85	9.74	9.79
3461	NASDAQ	BSRR	Fri, Mar 9, 2012	9.29	9.80	9.29	9.75
3460	NASDAQ	BSRR	Thu, Mar 8, 2012	9.26	9.35	9.12	9.30
3459	NASDAQ	BSRR	Wed, Mar 7, 2012	9.07	9.24	8.99	9.21
3458	NASDAQ	BSRR	Tue, Mar 6, 2012	8.90	9.06	8.89	9.05
3457	NASDAQ	BSRR	Mon, Mar 5, 2012	8.90	8.97	8.85	8.95
3456	NASDAQ	BSRR	Fri, Mar 2, 2012	9.33	9.35	8.91	8.92
3455	NASDAQ	BSRR	Thu, Mar 1, 2012	9.23	9.31	9.17	9.25
3454	NASDAQ	BSRR	Wed, Feb 29, 2012	9.18	9.25	9.14	9.20
3453	NASDAQ	BSRR	Tue, Feb 28, 2012	9.30	9.30	9.15	9.18
3452	NASDAQ	BSRR	Mon, Feb 27, 2012	9.27	9.31	9.22	9.28
3451	NASDAQ	BSRR	Fri, Feb 24, 2012	9.62	9.73	9.35	9.35
3450	NASDAQ	BSRR	Thu, Feb 23, 2012	9.50	9.64	9.47	9.64
3449	NASDAQ	BSRR	Wed, Feb 22, 2012	9.63	9.63	9.48	9.50
3448	NASDAQ	BSRR	Tue, Feb 21, 2012	9.58	9.64	9.40	9.58
3447	NASDAQ	BSRR	Fri, Feb 17, 2012	9.65	9.65	9.35	9.56
3446	NASDAQ	BSRR	Thu, Feb 16, 2012	9.33	9.65	9.32	9.64
3445	NASDAQ	BSRR	Wed, Feb 15, 2012	9.49	9.52	9.25	9.27
3444	NASDAQ	BSRR	Tue, Feb 14, 2012	9.57	9.58	9.36	9.41
3443	NASDAQ	BSRR	Mon, Feb 13, 2012	9.74	9.76	9.63	9.67
3442	NASDAQ	BSRR	Fri, Feb 10, 2012	9.58	9.80	9.39	9.59
3441	NASDAQ	BSRR	Thu, Feb 9, 2012	9.82	9.83	9.70	9.73
3440	NASDAQ	BSRR	Wed, Feb 8, 2012	9.78	9.90	9.67	9.87
3439	NASDAQ	BSRR	Tue, Feb 7, 2012	9.67	9.86	9.67	9.85
3438	NASDAQ	BSRR	Mon, Feb 6, 2012	9.70	9.78	9.57	9.77
3437	NASDAQ	BSRR	Fri, Feb 3, 2012	9.60	9.85	9.60	9.79
3436	NASDAQ	BSRR	Thu, Feb 2, 2012	9.26	9.45	9.11	9.45
3435	NASDAQ	BSRR	Wed, Feb 1, 2012	9.21	9.32	8.94	9.28
3434	NASDAQ	BSRR	Tue, Jan 31, 2012	9.07	9.33	9.00	9.13
3433	NASDAQ	BSRR	Mon, Jan 30, 2012	9.03	9.11	8.99	9.05
3432	NASDAQ	BSRR	Fri, Jan 27, 2012	9.00	9.15	9.00	9.14
3431	NASDAQ	BSRR	Thu, Jan 26, 2012	9.21	9.21	9.00	9.05
3430	NASDAQ	BSRR	Wed, Jan 25, 2012	9.16	9.22	9.03	9.21
3429	NASDAQ	BSRR	Tue, Jan 24, 2012	9.10	9.15	8.95	9.15
3428	NASDAQ	BSRR	Mon, Jan 23, 2012	9.46	9.46	8.97	9.10
3427	NASDAQ	BSRR	Fri, Jan 20, 2012	9.16	9.28	9.07	9.28
3426	NASDAQ	BSRR	Thu, Jan 19, 2012	9.15	9.17	9.00	9.16
3425	NASDAQ	BSRR	Wed, Jan 18, 2012	9.00	9.10	8.92	9.10
3424	NASDAQ	BSRR	Tue, Jan 17, 2012	8.99	9.01	8.90	8.99
3423	NASDAQ	BSRR	Fri, Jan 13, 2012	8.87	8.97	8.87	8.92
3422	NASDAQ	BSRR	Thu, Jan 12, 2012	9.00	9.07	8.93	9.04
3421	NASDAQ	BSRR	Wed, Jan 11, 2012	9.10	9.10	9.00	9.03
3420	NASDAQ	BSRR	Tue, Jan 10, 2012	9.08	9.19	8.90	9.09
3419	NASDAQ	BSRR	Mon, Jan 9, 2012	8.86	9.00	8.86	8.93
3418	NASDAQ	BSRR	Fri, Jan 6, 2012	8.86	9.01	8.75	8.87
3417	NASDAQ	BSRR	Thu, Jan 5, 2012	8.85	9.25	8.77	9.00
3416	NASDAQ	BSRR	Wed, Jan 4, 2012	8.92	9.00	8.87	8.90
3415	NASDAQ	BSRR	Tue, Jan 3, 2012	9.06	9.06	8.73	9.00
3414	NASDAQ	BSRR	Fri, Dec 30, 2011	8.97	9.03	8.75	8.80
3413	NASDAQ	BSRR	Thu, Dec 29, 2011	9.07	9.14	8.89	8.94
3412	NASDAQ	BSRR	Wed, Dec 28, 2011	9.27	9.33	8.86	8.96
3411	NASDAQ	BSRR	Tue, Dec 27, 2011	9.30	9.36	9.24	9.32
3410	NASDAQ	BSRR	Fri, Dec 23, 2011	9.42	9.46	9.31	9.37
3409	NASDAQ	BSRR	Thu, Dec 22, 2011	9.40	9.43	9.30	9.39
3408	NASDAQ	BSRR	Wed, Dec 21, 2011	9.46	9.48	9.00	9.37
3407	NASDAQ	BSRR	Tue, Dec 20, 2011	9.10	9.50	9.10	9.50
3406	NASDAQ	BSRR	Mon, Dec 19, 2011	9.22	9.28	8.71	8.83
3405	NASDAQ	BSRR	Fri, Dec 16, 2011	9.26	9.27	9.09	9.09
3404	NASDAQ	BSRR	Thu, Dec 15, 2011	9.33	9.34	9.02	9.23
3403	NASDAQ	BSRR	Wed, Dec 14, 2011	9.03	9.30	9.00	9.25
3402	NASDAQ	BSRR	Tue, Dec 13, 2011	9.62	9.62	9.03	9.14
3401	NASDAQ	BSRR	Mon, Dec 12, 2011	9.68	9.68	9.38	9.52
3400	NASDAQ	BSRR	Fri, Dec 9, 2011	9.51	10.00	9.51	9.80
3399	NASDAQ	BSRR	Thu, Dec 8, 2011	9.85	9.85	9.34	9.44
3398	NASDAQ	BSRR	Wed, Dec 7, 2011	10.29	10.29	9.94	9.95
3397	NASDAQ	BSRR	Tue, Dec 6, 2011	10.10	10.46	10.00	10.38
3396	NASDAQ	BSRR	Mon, Dec 5, 2011	10.24	10.24	9.67	10.17
3395	NASDAQ	BSRR	Fri, Dec 2, 2011	10.10	10.16	9.99	10.11
3394	NASDAQ	BSRR	Thu, Dec 1, 2011	10.04	10.45	9.93	9.93
3393	NASDAQ	BSRR	Wed, Nov 30, 2011	9.32	10.24	9.32	10.11
3392	NASDAQ	BSRR	Tue, Nov 29, 2011	9.40	9.42	8.94	9.01
3391	NASDAQ	BSRR	Mon, Nov 28, 2011	9.09	9.44	9.00	9.41
3390	NASDAQ	BSRR	Fri, Nov 25, 2011	9.12	9.12	8.83	8.83
3389	NASDAQ	BSRR	Wed, Nov 23, 2011	9.74	9.77	9.00	9.06
3388	NASDAQ	BSRR	Tue, Nov 22, 2011	9.93	10.15	9.74	9.75
3387	NASDAQ	BSRR	Mon, Nov 21, 2011	10.00	10.10	9.82	9.94
3386	NASDAQ	BSRR	Fri, Nov 18, 2011	9.84	10.38	9.84	10.15
3385	NASDAQ	BSRR	Thu, Nov 17, 2011	9.98	10.02	9.83	9.84
3384	NASDAQ	BSRR	Wed, Nov 16, 2011	10.19	10.50	9.86	9.86
3383	NASDAQ	BSRR	Tue, Nov 15, 2011	9.88	10.39	9.87	10.30
3382	NASDAQ	BSRR	Mon, Nov 14, 2011	10.35	10.39	9.75	9.86
3381	NASDAQ	BSRR	Fri, Nov 11, 2011	9.94	10.48	9.93	10.43
3380	NASDAQ	BSRR	Thu, Nov 10, 2011	9.91	9.91	9.74	9.88
3379	NASDAQ	BSRR	Wed, Nov 9, 2011	10.42	10.42	9.74	9.74
3378	NASDAQ	BSRR	Tue, Nov 8, 2011	10.56	10.73	10.06	10.70
3377	NASDAQ	BSRR	Mon, Nov 7, 2011	10.32	10.58	10.07	10.51
3376	NASDAQ	BSRR	Fri, Nov 4, 2011	10.95	10.95	10.55	10.62
3375	NASDAQ	BSRR	Thu, Nov 3, 2011	10.61	11.13	10.39	11.07
3374	NASDAQ	BSRR	Wed, Nov 2, 2011	10.37	10.66	10.35	10.62
3373	NASDAQ	BSRR	Tue, Nov 1, 2011	10.58	10.74	10.16	10.17
3372	NASDAQ	BSRR	Mon, Oct 31, 2011	11.05	11.37	10.26	10.94
3371	NASDAQ	BSRR	Fri, Oct 28, 2011	11.20	11.49	11.15	11.38
3370	NASDAQ	BSRR	Thu, Oct 27, 2011	10.74	11.26	10.62	11.26
3369	NASDAQ	BSRR	Wed, Oct 26, 2011	10.61	10.71	10.46	10.68
3368	NASDAQ	BSRR	Tue, Oct 25, 2011	10.56	10.74	10.41	10.51
3367	NASDAQ	BSRR	Mon, Oct 24, 2011	10.74	10.74	10.52	10.74
3366	NASDAQ	BSRR	Fri, Oct 21, 2011	10.37	10.74	10.32	10.74
3365	NASDAQ	BSRR	Thu, Oct 20, 2011	10.14	10.25	10.02	10.11
3364	NASDAQ	BSRR	Wed, Oct 19, 2011	10.54	10.60	10.25	10.32
3363	NASDAQ	BSRR	Tue, Oct 18, 2011	10.25	10.53	10.25	10.50
3362	NASDAQ	BSRR	Mon, Oct 17, 2011	10.37	10.45	10.23	10.25
3361	NASDAQ	BSRR	Fri, Oct 14, 2011	10.56	10.56	10.06	10.50
3360	NASDAQ	BSRR	Thu, Oct 13, 2011	10.43	10.60	10.23	10.55
3359	NASDAQ	BSRR	Wed, Oct 12, 2011	10.36	10.69	10.18	10.54
3358	NASDAQ	BSRR	Tue, Oct 11, 2011	10.24	10.33	10.01	10.33
3357	NASDAQ	BSRR	Mon, Oct 10, 2011	9.23	10.49	9.18	10.44
3356	NASDAQ	BSRR	Fri, Oct 7, 2011	9.65	9.73	9.11	9.24
3355	NASDAQ	BSRR	Thu, Oct 6, 2011	9.75	9.75	9.43	9.64
3354	NASDAQ	BSRR	Wed, Oct 5, 2011	9.79	9.85	9.45	9.74
3353	NASDAQ	BSRR	Tue, Oct 4, 2011	8.56	9.97	8.56	9.86
3352	NASDAQ	BSRR	Mon, Oct 3, 2011	9.04	9.17	8.51	8.61
3351	NASDAQ	BSRR	Fri, Sep 30, 2011	9.16	9.25	9.08	9.15
3350	NASDAQ	BSRR	Thu, Sep 29, 2011	9.28	9.85	9.00	9.33
3349	NASDAQ	BSRR	Wed, Sep 28, 2011	9.57	9.75	9.03	9.07
3348	NASDAQ	BSRR	Tue, Sep 27, 2011	9.50	9.71	9.48	9.57
3347	NASDAQ	BSRR	Mon, Sep 26, 2011	9.50	9.50	9.17	9.35
3346	NASDAQ	BSRR	Fri, Sep 23, 2011	8.63	9.54	8.63	9.38
3345	NASDAQ	BSRR	Thu, Sep 22, 2011	8.49	8.95	8.47	8.61
3344	NASDAQ	BSRR	Wed, Sep 21, 2011	9.00	9.01	8.66	8.67
3343	NASDAQ	BSRR	Tue, Sep 20, 2011	9.12	9.35	8.90	8.93
3342	NASDAQ	BSRR	Mon, Sep 19, 2011	9.36	9.98	8.98	9.12
3341	NASDAQ	BSRR	Fri, Sep 16, 2011	9.47	9.47	9.23	9.44
3340	NASDAQ	BSRR	Thu, Sep 15, 2011	9.60	9.60	9.37	9.45
3339	NASDAQ	BSRR	Wed, Sep 14, 2011	9.74	9.75	9.46	9.64
3338	NASDAQ	BSRR	Tue, Sep 13, 2011	9.66	9.96	9.40	9.69
3337	NASDAQ	BSRR	Mon, Sep 12, 2011	9.03	9.86	9.01	9.56
3336	NASDAQ	BSRR	Fri, Sep 9, 2011	9.47	9.47	8.99	9.06
3335	NASDAQ	BSRR	Thu, Sep 8, 2011	9.95	9.96	9.40	9.58
3334	NASDAQ	BSRR	Wed, Sep 7, 2011	9.78	10.41	9.78	10.01
3333	NASDAQ	BSRR	Tue, Sep 6, 2011	9.53	9.84	9.45	9.59
3332	NASDAQ	BSRR	Fri, Sep 2, 2011	9.91	9.99	9.71	9.73
3331	NASDAQ	BSRR	Thu, Sep 1, 2011	10.58	10.61	9.95	10.10
3330	NASDAQ	BSRR	Wed, Aug 31, 2011	10.85	10.85	10.46	10.52
3329	NASDAQ	BSRR	Tue, Aug 30, 2011	10.77	10.84	10.62	10.80
3328	NASDAQ	BSRR	Mon, Aug 29, 2011	10.39	10.84	10.30	10.84
3327	NASDAQ	BSRR	Fri, Aug 26, 2011	10.30	10.50	10.03	10.36
3326	NASDAQ	BSRR	Thu, Aug 25, 2011	10.80	10.82	10.16	10.17
3325	NASDAQ	BSRR	Wed, Aug 24, 2011	10.41	10.85	10.21	10.83
3324	NASDAQ	BSRR	Tue, Aug 23, 2011	9.92	10.63	9.76	10.41
3323	NASDAQ	BSRR	Mon, Aug 22, 2011	10.23	10.23	9.73	9.88
3322	NASDAQ	BSRR	Fri, Aug 19, 2011	9.96	10.23	9.96	9.99
3321	NASDAQ	BSRR	Thu, Aug 18, 2011	10.28	10.35	9.97	10.01
3320	NASDAQ	BSRR	Wed, Aug 17, 2011	10.52	10.65	10.35	10.41
3319	NASDAQ	BSRR	Tue, Aug 16, 2011	10.67	10.71	10.21	10.52
3318	NASDAQ	BSRR	Mon, Aug 15, 2011	10.63	11.22	10.46	10.80
3317	NASDAQ	BSRR	Fri, Aug 12, 2011	10.77	10.83	10.44	10.46
3316	NASDAQ	BSRR	Thu, Aug 11, 2011	10.90	11.40	10.41	10.74
3315	NASDAQ	BSRR	Wed, Aug 10, 2011	11.40	11.63	10.66	10.78
3314	NASDAQ	BSRR	Tue, Aug 9, 2011	10.79	11.63	10.23	11.63
3313	NASDAQ	BSRR	Mon, Aug 8, 2011	11.29	11.30	10.49	10.51
3312	NASDAQ	BSRR	Fri, Aug 5, 2011	11.27	11.49	11.01	11.28
3311	NASDAQ	BSRR	Thu, Aug 4, 2011	11.33	11.66	11.16	11.16
3310	NASDAQ	BSRR	Wed, Aug 3, 2011	11.27	11.55	11.07	11.48
3309	NASDAQ	BSRR	Tue, Aug 2, 2011	11.56	11.56	11.19	11.19
3308	NASDAQ	BSRR	Mon, Aug 1, 2011	11.53	11.70	11.32	11.64
3307	NASDAQ	BSRR	Fri, Jul 29, 2011	11.16	11.57	11.15	11.52
3306	NASDAQ	BSRR	Thu, Jul 28, 2011	11.01	11.33	11.01	11.32
3305	NASDAQ	BSRR	Wed, Jul 27, 2011	11.41	11.41	11.01	11.01
3304	NASDAQ	BSRR	Tue, Jul 26, 2011	11.51	11.55	11.40	11.41
3303	NASDAQ	BSRR	Mon, Jul 25, 2011	11.45	11.55	11.40	11.40
3302	NASDAQ	BSRR	Fri, Jul 22, 2011	11.64	11.64	11.53	11.57
3301	NASDAQ	BSRR	Thu, Jul 21, 2011	11.50	11.65	11.32	11.65
3300	NASDAQ	BSRR	Wed, Jul 20, 2011	11.57	11.57	11.41	11.44
3299	NASDAQ	BSRR	Tue, Jul 19, 2011	11.38	11.60	11.32	11.60
3298	NASDAQ	BSRR	Mon, Jul 18, 2011	11.33	11.46	11.27	11.33
3297	NASDAQ	BSRR	Fri, Jul 15, 2011	11.22	11.35	11.19	11.35
3296	NASDAQ	BSRR	Thu, Jul 14, 2011	11.25	11.28	11.13	11.22
3295	NASDAQ	BSRR	Wed, Jul 13, 2011	11.17	11.30	11.08	11.18
3294	NASDAQ	BSRR	Tue, Jul 12, 2011	11.06	11.18	11.02	11.13
3293	NASDAQ	BSRR	Mon, Jul 11, 2011	11.04	11.25	11.00	11.03
3292	NASDAQ	BSRR	Fri, Jul 8, 2011	11.09	11.22	11.02	11.11
3291	NASDAQ	BSRR	Thu, Jul 7, 2011	11.12	11.35	10.96	11.25
3290	NASDAQ	BSRR	Wed, Jul 6, 2011	11.00	11.19	10.95	11.10
3289	NASDAQ	BSRR	Tue, Jul 5, 2011	11.22	11.22	10.91	11.00
3288	NASDAQ	BSRR	Fri, Jul 1, 2011	11.35	11.41	11.19	11.26
3287	NASDAQ	BSRR	Thu, Jun 30, 2011	11.35	11.37	11.24	11.32
3286	NASDAQ	BSRR	Wed, Jun 29, 2011	11.35	11.38	11.29	11.31
3285	NASDAQ	BSRR	Tue, Jun 28, 2011	11.42	11.44	11.30	11.35
3284	NASDAQ	BSRR	Mon, Jun 27, 2011	11.55	11.57	11.07	11.45
3283	NASDAQ	BSRR	Fri, Jun 24, 2011	10.99	11.73	10.87	11.68
3282	NASDAQ	BSRR	Thu, Jun 23, 2011	11.01	11.01	10.89	11.01
3281	NASDAQ	BSRR	Wed, Jun 22, 2011	11.31	11.33	11.00	11.03
3280	NASDAQ	BSRR	Tue, Jun 21, 2011	11.09	11.39	10.97	11.39
3279	NASDAQ	BSRR	Mon, Jun 20, 2011	10.88	11.07	10.88	11.02
3278	NASDAQ	BSRR	Fri, Jun 17, 2011	10.95	11.14	10.90	10.90
3277	NASDAQ	BSRR	Thu, Jun 16, 2011	10.87	10.97	10.80	10.89
3276	NASDAQ	BSRR	Wed, Jun 15, 2011	10.88	10.97	10.75	10.83
3275	NASDAQ	BSRR	Tue, Jun 14, 2011	10.92	11.05	10.86	11.05
3274	NASDAQ	BSRR	Mon, Jun 13, 2011	10.72	10.86	10.64	10.83
3273	NASDAQ	BSRR	Fri, Jun 10, 2011	10.77	10.80	10.66	10.66
3272	NASDAQ	BSRR	Thu, Jun 9, 2011	10.73	10.80	10.58	10.80
3271	NASDAQ	BSRR	Wed, Jun 8, 2011	10.71	10.86	10.68	10.68
3270	NASDAQ	BSRR	Tue, Jun 7, 2011	10.82	10.92	10.75	10.76
3269	NASDAQ	BSRR	Mon, Jun 6, 2011	10.83	10.85	10.73	10.78
3268	NASDAQ	BSRR	Fri, Jun 3, 2011	10.78	10.99	10.74	10.82
3267	NASDAQ	BSRR	Thu, Jun 2, 2011	10.89	10.96	10.82	10.90
3266	NASDAQ	BSRR	Wed, Jun 1, 2011	11.04	11.04	10.79	10.85
3265	NASDAQ	BSRR	Tue, May 31, 2011	11.00	11.05	10.97	11.04
3264	NASDAQ	BSRR	Fri, May 27, 2011	10.99	11.01	10.91	10.98
3263	NASDAQ	BSRR	Thu, May 26, 2011	10.85	11.02	10.85	11.02
3262	NASDAQ	BSRR	Wed, May 25, 2011	10.76	10.96	10.76	10.95
3261	NASDAQ	BSRR	Tue, May 24, 2011	10.91	10.92	10.77	10.82
3260	NASDAQ	BSRR	Mon, May 23, 2011	10.80	10.91	10.80	10.91
3259	NASDAQ	BSRR	Fri, May 20, 2011	10.94	11.05	10.86	10.86
3258	NASDAQ	BSRR	Thu, May 19, 2011	11.09	11.09	10.94	10.98
3257	NASDAQ	BSRR	Wed, May 18, 2011	10.94	11.11	10.92	11.08
3256	NASDAQ	BSRR	Tue, May 17, 2011	10.92	11.01	10.89	10.96
3255	NASDAQ	BSRR	Mon, May 16, 2011	10.97	11.09	10.95	10.96
3254	NASDAQ	BSRR	Fri, May 13, 2011	11.02	11.06	10.92	11.00
3253	NASDAQ	BSRR	Thu, May 12, 2011	10.92	11.11	10.92	11.06
3252	NASDAQ	BSRR	Wed, May 11, 2011	11.05	11.10	10.91	10.91
3251	NASDAQ	BSRR	Tue, May 10, 2011	11.24	11.24	11.02	11.10
3250	NASDAQ	BSRR	Mon, May 9, 2011	10.98	11.18	10.94	11.18
3249	NASDAQ	BSRR	Fri, May 6, 2011	10.98	11.03	10.95	11.01
3248	NASDAQ	BSRR	Thu, May 5, 2011	10.91	10.98	10.84	10.93
3247	NASDAQ	BSRR	Wed, May 4, 2011	10.97	11.03	10.92	10.95
3246	NASDAQ	BSRR	Tue, May 3, 2011	10.99	11.09	10.96	10.98
3245	NASDAQ	BSRR	Mon, May 2, 2011	11.20	11.28	10.96	10.97
3244	NASDAQ	BSRR	Fri, Apr 29, 2011	11.03	11.25	10.99	11.15
3243	NASDAQ	BSRR	Thu, Apr 28, 2011	11.04	11.09	10.93	11.00
3242	NASDAQ	BSRR	Wed, Apr 27, 2011	11.11	11.14	11.02	11.09
3241	NASDAQ	BSRR	Tue, Apr 26, 2011	10.98	11.18	10.98	11.11
3240	NASDAQ	BSRR	Mon, Apr 25, 2011	11.18	11.19	10.97	10.97
3239	NASDAQ	BSRR	Thu, Apr 21, 2011	11.40	11.40	11.22	11.22
3238	NASDAQ	BSRR	Wed, Apr 20, 2011	11.31	11.39	11.27	11.35
3237	NASDAQ	BSRR	Tue, Apr 19, 2011	11.08	11.31	10.98	11.24
3236	NASDAQ	BSRR	Mon, Apr 18, 2011	11.02	11.12	10.99	11.02
3235	NASDAQ	BSRR	Fri, Apr 15, 2011	11.02	11.15	11.02	11.15
3234	NASDAQ	BSRR	Thu, Apr 14, 2011	10.95	11.11	10.90	11.06
3233	NASDAQ	BSRR	Wed, Apr 13, 2011	11.03	11.12	10.93	11.06
3232	NASDAQ	BSRR	Tue, Apr 12, 2011	11.07	11.11	10.98	11.00
3231	NASDAQ	BSRR	Mon, Apr 11, 2011	10.98	11.09	10.98	11.01
3230	NASDAQ	BSRR	Fri, Apr 8, 2011	11.07	11.12	10.86	10.93
3229	NASDAQ	BSRR	Thu, Apr 7, 2011	11.12	11.09	10.96	11.02
3228	NASDAQ	BSRR	Wed, Apr 6, 2011	10.90	11.15	10.90	11.12
3227	NASDAQ	BSRR	Tue, Apr 5, 2011	11.02	11.02	10.92	10.97
3226	NASDAQ	BSRR	Mon, Apr 4, 2011	11.08	11.08	10.92	11.02
3225	NASDAQ	BSRR	Fri, Apr 1, 2011	11.19	11.22	10.96	11.06
3224	NASDAQ	BSRR	Thu, Mar 31, 2011	11.04	11.18	10.91	11.18
3223	NASDAQ	BSRR	Wed, Mar 30, 2011	10.97	11.11	10.97	11.04
3222	NASDAQ	BSRR	Tue, Mar 29, 2011	10.78	11.00	10.78	11.00
3221	NASDAQ	BSRR	Mon, Mar 28, 2011	11.00	11.00	10.89	10.96
3220	NASDAQ	BSRR	Fri, Mar 25, 2011	11.00	11.04	10.91	11.00
3219	NASDAQ	BSRR	Thu, Mar 24, 2011	10.78	11.00	10.78	11.00
3218	NASDAQ	BSRR	Wed, Mar 23, 2011	10.93	10.94	10.82	10.85
3217	NASDAQ	BSRR	Tue, Mar 22, 2011	11.00	11.01	10.80	10.94
3216	NASDAQ	BSRR	Mon, Mar 21, 2011	11.00	11.06	10.81	11.05
3215	NASDAQ	BSRR	Fri, Mar 18, 2011	10.93	11.00	10.74	10.99
3214	NASDAQ	BSRR	Thu, Mar 17, 2011	10.94	10.94	10.75	10.91
3213	NASDAQ	BSRR	Wed, Mar 16, 2011	10.88	10.91	10.75	10.77
3212	NASDAQ	BSRR	Tue, Mar 15, 2011	10.75	10.91	10.75	10.88
3211	NASDAQ	BSRR	Mon, Mar 14, 2011	10.89	10.96	10.85	10.95
3210	NASDAQ	BSRR	Fri, Mar 11, 2011	11.02	11.02	10.90	10.96
3209	NASDAQ	BSRR	Thu, Mar 10, 2011	10.93	11.05	10.80	11.03
3208	NASDAQ	BSRR	Wed, Mar 9, 2011	11.02	11.09	10.98	11.03
3207	NASDAQ	BSRR	Tue, Mar 8, 2011	10.95	11.08	10.95	11.08
3206	NASDAQ	BSRR	Mon, Mar 7, 2011	11.03	11.05	10.85	10.94
3205	NASDAQ	BSRR	Fri, Mar 4, 2011	11.07	11.07	10.93	10.96
3204	NASDAQ	BSRR	Thu, Mar 3, 2011	11.05	11.14	10.96	11.11
3203	NASDAQ	BSRR	Wed, Mar 2, 2011	10.77	11.00	10.75	11.00
3202	NASDAQ	BSRR	Tue, Mar 1, 2011	10.85	11.00	10.73	10.78
3201	NASDAQ	BSRR	Mon, Feb 28, 2011	11.05	11.05	10.84	10.89
3200	NASDAQ	BSRR	Fri, Feb 25, 2011	10.74	11.03	10.70	11.00
3199	NASDAQ	BSRR	Thu, Feb 24, 2011	10.80	10.80	10.69	10.74
3198	NASDAQ	BSRR	Wed, Feb 23, 2011	10.83	10.92	10.70	10.70
3197	NASDAQ	BSRR	Tue, Feb 22, 2011	10.97	11.00	10.85	10.85
3196	NASDAQ	BSRR	Fri, Feb 18, 2011	10.95	11.00	10.84	11.00
3195	NASDAQ	BSRR	Thu, Feb 17, 2011	10.85	10.93	10.82	10.93
3194	NASDAQ	BSRR	Wed, Feb 16, 2011	11.00	11.00	10.76	10.91
3193	NASDAQ	BSRR	Tue, Feb 15, 2011	10.94	11.00	10.87	10.98
3192	NASDAQ	BSRR	Mon, Feb 14, 2011	10.85	11.00	10.82	10.96
3191	NASDAQ	BSRR	Fri, Feb 11, 2011	10.80	10.99	10.72	10.91
3190	NASDAQ	BSRR	Thu, Feb 10, 2011	10.76	10.89	10.72	10.87
3189	NASDAQ	BSRR	Wed, Feb 9, 2011	10.57	10.93	10.52	10.79
3188	NASDAQ	BSRR	Tue, Feb 8, 2011	10.78	10.80	10.54	10.64
3187	NASDAQ	BSRR	Mon, Feb 7, 2011	10.63	10.83	10.62	10.82
3186	NASDAQ	BSRR	Fri, Feb 4, 2011	10.83	10.83	10.60	10.66
3185	NASDAQ	BSRR	Thu, Feb 3, 2011	10.83	10.88	10.80	10.88
3184	NASDAQ	BSRR	Wed, Feb 2, 2011	10.86	10.88	10.75	10.80
3183	NASDAQ	BSRR	Tue, Feb 1, 2011	10.76	10.99	10.60	10.92
3182	NASDAQ	BSRR	Mon, Jan 31, 2011	10.55	10.86	10.55	10.79
3181	NASDAQ	BSRR	Fri, Jan 28, 2011	10.61	10.68	10.42	10.52
3180	NASDAQ	BSRR	Thu, Jan 27, 2011	10.89	10.89	10.65	10.65
3179	NASDAQ	BSRR	Wed, Jan 26, 2011	10.80	10.95	10.75	10.87
3178	NASDAQ	BSRR	Tue, Jan 25, 2011	10.81	10.91	10.78	10.80
3177	NASDAQ	BSRR	Mon, Jan 24, 2011	10.71	10.92	10.56	10.89
3176	NASDAQ	BSRR	Fri, Jan 21, 2011	10.79	10.80	10.71	10.76
3175	NASDAQ	BSRR	Thu, Jan 20, 2011	10.41	10.82	10.41	10.75
3174	NASDAQ	BSRR	Wed, Jan 19, 2011	10.68	10.68	10.38	10.42
3173	NASDAQ	BSRR	Tue, Jan 18, 2011	10.81	10.85	10.66	10.70
3172	NASDAQ	BSRR	Fri, Jan 14, 2011	10.90	10.90	10.81	10.85
3171	NASDAQ	BSRR	Thu, Jan 13, 2011	10.98	10.98	10.83	10.83
3170	NASDAQ	BSRR	Wed, Jan 12, 2011	11.00	11.03	10.87	10.97
3169	NASDAQ	BSRR	Tue, Jan 11, 2011	10.95	11.20	10.92	10.96
3168	NASDAQ	BSRR	Mon, Jan 10, 2011	10.87	11.00	10.87	10.94
3167	NASDAQ	BSRR	Fri, Jan 7, 2011	10.98	10.98	10.81	10.96
3166	NASDAQ	BSRR	Thu, Jan 6, 2011	10.62	10.98	10.62	10.98
3165	NASDAQ	BSRR	Wed, Jan 5, 2011	10.56	10.79	10.56	10.76
3164	NASDAQ	BSRR	Tue, Jan 4, 2011	10.89	10.89	10.56	10.56
3163	NASDAQ	BSRR	Mon, Jan 3, 2011	10.79	10.90	10.57	10.83
3162	NASDAQ	BSRR	Fri, Dec 31, 2010	10.57	10.85	10.55	10.73
3161	NASDAQ	BSRR	Thu, Dec 30, 2010	10.80	10.82	10.53	10.55
3160	NASDAQ	BSRR	Wed, Dec 29, 2010	10.71	10.83	10.61	10.80
3159	NASDAQ	BSRR	Tue, Dec 28, 2010	10.60	10.76	10.60	10.74
3158	NASDAQ	BSRR	Mon, Dec 27, 2010	10.58	10.72	10.50	10.70
3157	NASDAQ	BSRR	Thu, Dec 23, 2010	10.64	10.70	10.51	10.51
3156	NASDAQ	BSRR	Wed, Dec 22, 2010	10.63	10.90	10.62	10.82
3155	NASDAQ	BSRR	Tue, Dec 21, 2010	10.61	10.74	10.54	10.74
3154	NASDAQ	BSRR	Mon, Dec 20, 2010	10.75	10.93	10.53	10.53
3153	NASDAQ	BSRR	Fri, Dec 17, 2010	11.00	11.00	10.66	10.78
3152	NASDAQ	BSRR	Thu, Dec 16, 2010	11.09	11.25	10.93	11.13
3151	NASDAQ	BSRR	Wed, Dec 15, 2010	11.20	11.20	10.95	11.09
3150	NASDAQ	BSRR	Tue, Dec 14, 2010	11.37	11.37	11.09	11.17
3149	NASDAQ	BSRR	Mon, Dec 13, 2010	10.98	11.41	10.98	11.29
3148	NASDAQ	BSRR	Fri, Dec 10, 2010	10.97	11.00	10.83	10.99
3147	NASDAQ	BSRR	Thu, Dec 9, 2010	10.82	10.99	10.77	10.98
3146	NASDAQ	BSRR	Wed, Dec 8, 2010	10.86	10.90	10.68	10.69
3145	NASDAQ	BSRR	Tue, Dec 7, 2010	10.38	10.89	10.33	10.89
3144	NASDAQ	BSRR	Mon, Dec 6, 2010	10.29	10.37	10.29	10.32
3143	NASDAQ	BSRR	Fri, Dec 3, 2010	10.31	10.37	10.30	10.34
3142	NASDAQ	BSRR	Thu, Dec 2, 2010	10.30	10.38	10.29	10.37
3141	NASDAQ	BSRR	Wed, Dec 1, 2010	10.50	10.50	10.25	10.36
3140	NASDAQ	BSRR	Tue, Nov 30, 2010	10.47	10.51	10.27	10.38
3139	NASDAQ	BSRR	Mon, Nov 29, 2010	10.25	10.54	10.06	10.47
3138	NASDAQ	BSRR	Fri, Nov 26, 2010	10.29	10.29	10.29	10.29
3137	NASDAQ	BSRR	Wed, Nov 24, 2010	10.29	10.40	10.17	10.39
3136	NASDAQ	BSRR	Tue, Nov 23, 2010	10.15	10.29	10.15	10.22
3135	NASDAQ	BSRR	Mon, Nov 22, 2010	10.33	10.40	10.10	10.26
3134	NASDAQ	BSRR	Fri, Nov 19, 2010	10.44	10.54	10.33	10.40
3133	NASDAQ	BSRR	Thu, Nov 18, 2010	10.50	10.53	10.36	10.42
3132	NASDAQ	BSRR	Wed, Nov 17, 2010	10.59	10.65	10.37	10.42
3131	NASDAQ	BSRR	Tue, Nov 16, 2010	10.58	10.61	10.36	10.49
3130	NASDAQ	BSRR	Mon, Nov 15, 2010	10.50	10.79	10.47	10.63
3129	NASDAQ	BSRR	Fri, Nov 12, 2010	10.72	10.83	10.45	10.45
3128	NASDAQ	BSRR	Thu, Nov 11, 2010	10.61	10.92	10.51	10.85
3127	NASDAQ	BSRR	Wed, Nov 10, 2010	10.91	10.91	10.33	10.74
3126	NASDAQ	BSRR	Tue, Nov 9, 2010	10.76	10.95	10.76	10.88
3125	NASDAQ	BSRR	Mon, Nov 8, 2010	10.88	10.99	10.65	10.81
3124	NASDAQ	BSRR	Fri, Nov 5, 2010	10.95	11.10	10.88	10.94
3123	NASDAQ	BSRR	Thu, Nov 4, 2010	11.00	11.10	10.73	10.98
3122	NASDAQ	BSRR	Wed, Nov 3, 2010	10.95	11.00	10.65	11.00
3121	NASDAQ	BSRR	Tue, Nov 2, 2010	10.80	11.00	10.66	10.96
3120	NASDAQ	BSRR	Mon, Nov 1, 2010	10.52	10.69	10.32	10.67
3119	NASDAQ	BSRR	Fri, Oct 29, 2010	10.85	11.00	10.35	10.41
3118	NASDAQ	BSRR	Thu, Oct 28, 2010	10.99	11.00	10.87	10.95
3117	NASDAQ	BSRR	Wed, Oct 27, 2010	10.93	11.03	10.86	10.97
3116	NASDAQ	BSRR	Tue, Oct 26, 2010	10.86	11.14	10.83	11.00
3115	NASDAQ	BSRR	Mon, Oct 25, 2010	10.70	11.00	10.62	10.95
3114	NASDAQ	BSRR	Fri, Oct 22, 2010	10.65	10.70	10.50	10.67
3113	NASDAQ	BSRR	Thu, Oct 21, 2010	10.88	11.00	10.35	10.65
3112	NASDAQ	BSRR	Wed, Oct 20, 2010	10.66	10.84	10.55	10.80
3111	NASDAQ	BSRR	Tue, Oct 19, 2010	10.90	11.15	10.50	10.58
3110	NASDAQ	BSRR	Mon, Oct 18, 2010	10.96	11.25	10.91	10.99
3109	NASDAQ	BSRR	Fri, Oct 15, 2010	11.13	11.50	10.90	10.90
3108	NASDAQ	BSRR	Thu, Oct 14, 2010	11.74	12.03	10.81	10.96
3107	NASDAQ	BSRR	Wed, Oct 13, 2010	12.64	13.10	12.53	12.90
3106	NASDAQ	BSRR	Tue, Oct 12, 2010	12.61	12.74	12.56	12.62
3105	NASDAQ	BSRR	Mon, Oct 11, 2010	12.64	12.82	12.60	12.73
3104	NASDAQ	BSRR	Fri, Oct 8, 2010	12.58	12.88	12.37	12.84
3103	NASDAQ	BSRR	Thu, Oct 7, 2010	12.75	12.75	12.50	12.58
3102	NASDAQ	BSRR	Wed, Oct 6, 2010	12.70	12.74	12.50	12.65
3101	NASDAQ	BSRR	Tue, Oct 5, 2010	12.45	12.59	12.36	12.57
3100	NASDAQ	BSRR	Mon, Oct 4, 2010	12.42	12.42	12.20	12.20
3099	NASDAQ	BSRR	Fri, Oct 1, 2010	12.36	12.45	12.21	12.45
3098	NASDAQ	BSRR	Thu, Sep 30, 2010	12.46	12.50	12.01	12.35
3097	NASDAQ	BSRR	Wed, Sep 29, 2010	12.20	12.42	12.20	12.38
3096	NASDAQ	BSRR	Tue, Sep 28, 2010	12.18	12.35	11.96	12.27
3095	NASDAQ	BSRR	Mon, Sep 27, 2010	12.26	12.26	12.05	12.12
3094	NASDAQ	BSRR	Fri, Sep 24, 2010	12.14	12.25	11.96	12.22
3093	NASDAQ	BSRR	Thu, Sep 23, 2010	11.94	12.10	11.74	12.01
3092	NASDAQ	BSRR	Wed, Sep 22, 2010	11.98	12.10	11.65	12.04
3091	NASDAQ	BSRR	Tue, Sep 21, 2010	12.20	12.20	11.96	11.99
3090	NASDAQ	BSRR	Mon, Sep 20, 2010	11.93	12.18	11.85	12.18
3089	NASDAQ	BSRR	Fri, Sep 17, 2010	12.07	12.07	11.85	11.85
3088	NASDAQ	BSRR	Thu, Sep 16, 2010	12.07	12.07	11.79	12.00
3087	NASDAQ	BSRR	Wed, Sep 15, 2010	11.96	12.12	11.86	12.12
3086	NASDAQ	BSRR	Tue, Sep 14, 2010	12.09	12.09	11.63	12.03
3085	NASDAQ	BSRR	Mon, Sep 13, 2010	12.01	12.13	11.90	12.08
3084	NASDAQ	BSRR	Fri, Sep 10, 2010	12.05	12.05	11.88	11.93
3083	NASDAQ	BSRR	Thu, Sep 9, 2010	11.59	12.15	11.59	12.05
3082	NASDAQ	BSRR	Wed, Sep 8, 2010	11.82	11.82	11.52	11.59
3081	NASDAQ	BSRR	Tue, Sep 7, 2010	12.18	12.18	11.57	11.69
3080	NASDAQ	BSRR	Fri, Sep 3, 2010	11.57	12.25	11.44	12.21
3079	NASDAQ	BSRR	Thu, Sep 2, 2010	12.01	12.13	11.42	11.78
3078	NASDAQ	BSRR	Wed, Sep 1, 2010	11.68	12.25	11.68	12.10
3077	NASDAQ	BSRR	Tue, Aug 31, 2010	11.27	11.58	11.27	11.52
3076	NASDAQ	BSRR	Mon, Aug 30, 2010	11.78	11.78	11.02	11.35
3075	NASDAQ	BSRR	Fri, Aug 27, 2010	11.41	11.88	11.28	11.86
3074	NASDAQ	BSRR	Thu, Aug 26, 2010	11.64	11.64	11.28	11.28
3073	NASDAQ	BSRR	Wed, Aug 25, 2010	11.32	11.59	11.21	11.59
3072	NASDAQ	BSRR	Tue, Aug 24, 2010	11.09	11.43	11.05	11.35
3071	NASDAQ	BSRR	Mon, Aug 23, 2010	11.34	11.66	11.18	11.18
3070	NASDAQ	BSRR	Fri, Aug 20, 2010	11.28	11.47	11.21	11.43
3069	NASDAQ	BSRR	Thu, Aug 19, 2010	11.54	11.54	11.16	11.35
3068	NASDAQ	BSRR	Wed, Aug 18, 2010	11.70	11.71	11.56	11.61
3067	NASDAQ	BSRR	Tue, Aug 17, 2010	11.74	11.74	11.55	11.66
3066	NASDAQ	BSRR	Mon, Aug 16, 2010	11.43	11.74	11.43	11.61
3065	NASDAQ	BSRR	Fri, Aug 13, 2010	11.51	11.54	11.43	11.51
3064	NASDAQ	BSRR	Thu, Aug 12, 2010	11.35	11.59	11.35	11.51
3063	NASDAQ	BSRR	Wed, Aug 11, 2010	11.49	11.60	11.28	11.53
3062	NASDAQ	BSRR	Tue, Aug 10, 2010	11.72	11.93	11.55	11.65
3061	NASDAQ	BSRR	Mon, Aug 9, 2010	11.64	11.90	11.29	11.86
3060	NASDAQ	BSRR	Fri, Aug 6, 2010	11.67	11.81	11.27	11.54
3059	NASDAQ	BSRR	Thu, Aug 5, 2010	12.07	12.07	11.75	11.77
3058	NASDAQ	BSRR	Wed, Aug 4, 2010	12.01	12.18	11.93	12.15
3057	NASDAQ	BSRR	Tue, Aug 3, 2010	11.88	12.01	11.83	12.00
3056	NASDAQ	BSRR	Mon, Aug 2, 2010	11.99	12.18	11.78	11.96
3055	NASDAQ	BSRR	Fri, Jul 30, 2010	11.91	12.16	11.76	11.85
3054	NASDAQ	BSRR	Thu, Jul 29, 2010	12.11	12.16	11.65	12.08
3053	NASDAQ	BSRR	Wed, Jul 28, 2010	12.22	12.24	11.85	11.97
3052	NASDAQ	BSRR	Tue, Jul 27, 2010	12.40	12.40	12.21	12.28
3051	NASDAQ	BSRR	Mon, Jul 26, 2010	12.20	12.40	11.89	12.36
3050	NASDAQ	BSRR	Fri, Jul 23, 2010	11.60	12.15	11.43	12.14
3049	NASDAQ	BSRR	Thu, Jul 22, 2010	11.30	11.70	11.21	11.68
3048	NASDAQ	BSRR	Wed, Jul 21, 2010	11.84	11.84	11.13	11.14
3047	NASDAQ	BSRR	Tue, Jul 20, 2010	11.21	11.87	11.21	11.85
3046	NASDAQ	BSRR	Mon, Jul 19, 2010	11.17	11.35	10.95	11.35
3045	NASDAQ	BSRR	Fri, Jul 16, 2010	11.49	11.49	10.81	10.94
3044	NASDAQ	BSRR	Thu, Jul 15, 2010	11.84	11.89	11.49	11.50
3043	NASDAQ	BSRR	Wed, Jul 14, 2010	11.93	12.03	11.69	11.85
3042	NASDAQ	BSRR	Tue, Jul 13, 2010	11.45	12.00	11.45	12.00
3041	NASDAQ	BSRR	Mon, Jul 12, 2010	11.56	11.71	11.33	11.34
3040	NASDAQ	BSRR	Fri, Jul 9, 2010	11.23	11.62	11.05	11.62
3039	NASDAQ	BSRR	Thu, Jul 8, 2010	11.36	11.41	11.15	11.31
3038	NASDAQ	BSRR	Wed, Jul 7, 2010	11.24	11.26	11.09	11.25
3037	NASDAQ	BSRR	Tue, Jul 6, 2010	11.26	11.26	11.01	11.17
3036	NASDAQ	BSRR	Fri, Jul 2, 2010	11.41	11.53	11.01	11.13
3035	NASDAQ	BSRR	Thu, Jul 1, 2010	11.55	11.55	11.15	11.31
3034	NASDAQ	BSRR	Wed, Jun 30, 2010	11.85	12.02	11.49	11.50
3033	NASDAQ	BSRR	Tue, Jun 29, 2010	12.13	12.28	11.68	11.73
3032	NASDAQ	BSRR	Mon, Jun 28, 2010	12.25	12.45	11.90	12.32
3031	NASDAQ	BSRR	Fri, Jun 25, 2010	11.59	12.39	11.51	12.38
3030	NASDAQ	BSRR	Thu, Jun 24, 2010	11.86	11.86	11.50	11.51
3029	NASDAQ	BSRR	Wed, Jun 23, 2010	11.91	12.00	11.71	11.96
3028	NASDAQ	BSRR	Tue, Jun 22, 2010	12.21	12.21	11.87	11.94
3027	NASDAQ	BSRR	Mon, Jun 21, 2010	12.44	12.45	12.07	12.19
3026	NASDAQ	BSRR	Fri, Jun 18, 2010	12.06	12.44	12.04	12.34
3025	NASDAQ	BSRR	Thu, Jun 17, 2010	12.13	12.23	11.96	11.97
3024	NASDAQ	BSRR	Wed, Jun 16, 2010	11.93	12.32	11.93	12.00
3023	NASDAQ	BSRR	Tue, Jun 15, 2010	11.85	12.03	11.65	12.02
3022	NASDAQ	BSRR	Mon, Jun 14, 2010	11.99	12.15	11.66	11.77
3021	NASDAQ	BSRR	Fri, Jun 11, 2010	11.70	11.99	11.60	11.86
3020	NASDAQ	BSRR	Thu, Jun 10, 2010	11.79	11.95	11.52	11.81
3019	NASDAQ	BSRR	Wed, Jun 9, 2010	11.94	12.19	11.54	11.60
3018	NASDAQ	BSRR	Tue, Jun 8, 2010	12.01	12.36	11.73	11.91
3017	NASDAQ	BSRR	Mon, Jun 7, 2010	12.00	12.48	11.81	11.93
3016	NASDAQ	BSRR	Fri, Jun 4, 2010	12.05	12.56	11.76	11.93
3015	NASDAQ	BSRR	Thu, Jun 3, 2010	12.17	12.57	11.93	12.36
3014	NASDAQ	BSRR	Wed, Jun 2, 2010	12.05	12.24	11.69	12.24
3013	NASDAQ	BSRR	Tue, Jun 1, 2010	12.10	12.57	11.94	11.94
3012	NASDAQ	BSRR	Fri, May 28, 2010	12.45	12.75	12.32	12.38
3011	NASDAQ	BSRR	Thu, May 27, 2010	12.32	12.56	12.04	12.44
3010	NASDAQ	BSRR	Wed, May 26, 2010	12.24	12.24	12.00	12.08
3009	NASDAQ	BSRR	Tue, May 25, 2010	12.01	12.29	11.95	12.15
3008	NASDAQ	BSRR	Mon, May 24, 2010	12.15	12.96	12.15	12.35
3007	NASDAQ	BSRR	Fri, May 21, 2010	12.11	12.50	12.05	12.16
3006	NASDAQ	BSRR	Thu, May 20, 2010	12.52	12.74	12.11	12.13
3005	NASDAQ	BSRR	Wed, May 19, 2010	13.07	13.21	12.63	12.78
3004	NASDAQ	BSRR	Tue, May 18, 2010	13.75	13.75	13.05	13.07
3003	NASDAQ	BSRR	Mon, May 17, 2010	13.57	13.71	13.21	13.61
3002	NASDAQ	BSRR	Fri, May 14, 2010	13.56	13.56	13.18	13.44
3001	NASDAQ	BSRR	Thu, May 13, 2010	13.62	13.78	13.23	13.67
3000	NASDAQ	BSRR	Wed, May 12, 2010	12.50	14.01	12.50	13.70
2999	NASDAQ	BSRR	Tue, May 11, 2010	12.73	12.95	12.57	12.90
2998	NASDAQ	BSRR	Mon, May 10, 2010	12.38	12.84	12.13	12.84
2997	NASDAQ	BSRR	Fri, May 7, 2010	12.36	12.38	11.82	12.04
2996	NASDAQ	BSRR	Thu, May 6, 2010	12.36	13.25	12.36	12.40
2995	NASDAQ	BSRR	Wed, May 5, 2010	12.47	12.48	12.35	12.40
2994	NASDAQ	BSRR	Tue, May 4, 2010	12.85	12.85	12.30	12.40
2993	NASDAQ	BSRR	Mon, May 3, 2010	12.50	13.08	12.50	13.02
2992	NASDAQ	BSRR	Fri, Apr 30, 2010	13.11	13.27	12.48	12.48
2991	NASDAQ	BSRR	Thu, Apr 29, 2010	13.37	13.55	13.17	13.41
2990	NASDAQ	BSRR	Wed, Apr 28, 2010	13.20	13.49	13.20	13.31
2989	NASDAQ	BSRR	Tue, Apr 27, 2010	13.46	13.75	13.02	13.25
2988	NASDAQ	BSRR	Mon, Apr 26, 2010	13.64	13.79	13.50	13.55
2987	NASDAQ	BSRR	Fri, Apr 23, 2010	13.53	13.81	13.53	13.70
2986	NASDAQ	BSRR	Thu, Apr 22, 2010	13.56	13.87	13.56	13.67
2985	NASDAQ	BSRR	Wed, Apr 21, 2010	13.53	13.72	13.49	13.70
2984	NASDAQ	BSRR	Tue, Apr 20, 2010	13.58	13.59	13.47	13.54
2983	NASDAQ	BSRR	Mon, Apr 19, 2010	13.75	13.76	13.47	13.53
2982	NASDAQ	BSRR	Fri, Apr 16, 2010	14.03	14.03	13.73	13.76
2981	NASDAQ	BSRR	Thu, Apr 15, 2010	14.03	14.06	13.85	14.03
2980	NASDAQ	BSRR	Wed, Apr 14, 2010	13.46	14.12	13.46	14.12
2979	NASDAQ	BSRR	Tue, Apr 13, 2010	13.50	13.64	13.32	13.42
2978	NASDAQ	BSRR	Mon, Apr 12, 2010	13.14	13.57	13.11	13.52
2977	NASDAQ	BSRR	Fri, Apr 9, 2010	13.40	13.41	13.00	13.14
2976	NASDAQ	BSRR	Thu, Apr 8, 2010	13.19	13.65	13.00	13.37
2975	NASDAQ	BSRR	Wed, Apr 7, 2010	12.93	13.37	12.93	13.25
2974	NASDAQ	BSRR	Tue, Apr 6, 2010	12.71	12.98	12.71	12.98
2973	NASDAQ	BSRR	Mon, Apr 5, 2010	12.65	12.75	12.54	12.75
2972	NASDAQ	BSRR	Thu, Apr 1, 2010	12.96	13.01	12.50	12.64
2971	NASDAQ	BSRR	Wed, Mar 31, 2010	13.27	13.27	12.76	12.89
2970	NASDAQ	BSRR	Tue, Mar 30, 2010	13.04	13.46	12.83	13.35
2969	NASDAQ	BSRR	Mon, Mar 29, 2010	12.51	13.46	12.36	12.98
2968	NASDAQ	BSRR	Fri, Mar 26, 2010	13.05	13.39	12.49	12.50
2967	NASDAQ	BSRR	Thu, Mar 25, 2010	12.93	13.73	12.93	13.12
2966	NASDAQ	BSRR	Wed, Mar 24, 2010	12.50	12.95	12.50	12.87
2965	NASDAQ	BSRR	Tue, Mar 23, 2010	12.36	12.92	12.17	12.63
2964	NASDAQ	BSRR	Mon, Mar 22, 2010	12.01	12.41	11.74	12.37
2963	NASDAQ	BSRR	Fri, Mar 19, 2010	11.90	12.14	11.51	12.09
2962	NASDAQ	BSRR	Thu, Mar 18, 2010	11.84	12.00	11.60	11.82
2961	NASDAQ	BSRR	Wed, Mar 17, 2010	11.59	11.93	11.59	11.80
2960	NASDAQ	BSRR	Tue, Mar 16, 2010	11.61	11.87	11.02	11.81
2959	NASDAQ	BSRR	Mon, Mar 15, 2010	11.84	11.90	11.47	11.64
2958	NASDAQ	BSRR	Fri, Mar 12, 2010	11.85	12.18	11.76	11.85
2957	NASDAQ	BSRR	Thu, Mar 11, 2010	12.12	12.12	11.60	11.77
2956	NASDAQ	BSRR	Wed, Mar 10, 2010	11.64	12.30	11.48	12.24
2955	NASDAQ	BSRR	Tue, Mar 9, 2010	10.89	11.70	10.82	11.70
2954	NASDAQ	BSRR	Mon, Mar 8, 2010	10.89	10.90	10.71	10.84
2953	NASDAQ	BSRR	Fri, Mar 5, 2010	10.75	10.90	10.70	10.86
2952	NASDAQ	BSRR	Thu, Mar 4, 2010	10.71	10.75	10.67	10.73
2951	NASDAQ	BSRR	Wed, Mar 3, 2010	10.65	10.75	10.64	10.67
2950	NASDAQ	BSRR	Tue, Mar 2, 2010	10.50	10.63	10.45	10.62
2949	NASDAQ	BSRR	Mon, Mar 1, 2010	10.38	10.54	10.36	10.50
2948	NASDAQ	BSRR	Fri, Feb 26, 2010	10.15	10.50	10.03	10.35
2947	NASDAQ	BSRR	Thu, Feb 25, 2010	10.03	10.15	10.01	10.13
2946	NASDAQ	BSRR	Wed, Feb 24, 2010	10.13	10.15	10.07	10.15
2945	NASDAQ	BSRR	Tue, Feb 23, 2010	10.12	10.15	10.05	10.06
2944	NASDAQ	BSRR	Mon, Feb 22, 2010	10.19	10.19	10.08	10.14
2943	NASDAQ	BSRR	Fri, Feb 19, 2010	10.00	10.20	10.00	10.14
2942	NASDAQ	BSRR	Thu, Feb 18, 2010	10.00	10.00	9.81	10.00
2941	NASDAQ	BSRR	Wed, Feb 17, 2010	10.10	10.10	9.95	9.98
2940	NASDAQ	BSRR	Tue, Feb 16, 2010	10.10	10.10	9.80	10.08
2939	NASDAQ	BSRR	Fri, Feb 12, 2010	9.88	10.06	9.88	10.06
2938	NASDAQ	BSRR	Thu, Feb 11, 2010	9.94	10.00	9.90	9.99
2937	NASDAQ	BSRR	Wed, Feb 10, 2010	9.97	10.18	9.90	9.99
2936	NASDAQ	BSRR	Tue, Feb 9, 2010	10.10	10.10	9.90	9.99
2935	NASDAQ	BSRR	Mon, Feb 8, 2010	10.05	10.05	9.89	9.96
2934	NASDAQ	BSRR	Fri, Feb 5, 2010	10.16	10.52	9.91	10.05
2933	NASDAQ	BSRR	Thu, Feb 4, 2010	10.19	10.33	10.16	10.16
2932	NASDAQ	BSRR	Wed, Feb 3, 2010	10.27	10.43	10.25	10.25
2931	NASDAQ	BSRR	Tue, Feb 2, 2010	10.28	10.40	10.25	10.27
2930	NASDAQ	BSRR	Mon, Feb 1, 2010	10.27	10.56	10.20	10.30
2929	NASDAQ	BSRR	Fri, Jan 29, 2010	10.29	10.30	10.16	10.22
2928	NASDAQ	BSRR	Thu, Jan 28, 2010	10.16	10.35	10.16	10.20
2927	NASDAQ	BSRR	Wed, Jan 27, 2010	10.39	10.50	10.15	10.15
2926	NASDAQ	BSRR	Tue, Jan 26, 2010	10.23	10.68	10.00	10.44
2925	NASDAQ	BSRR	Mon, Jan 25, 2010	10.00	10.50	9.87	10.22
2924	NASDAQ	BSRR	Fri, Jan 22, 2010	9.78	10.00	9.74	9.92
2923	NASDAQ	BSRR	Thu, Jan 21, 2010	9.87	9.87	9.76	9.78
2922	NASDAQ	BSRR	Wed, Jan 20, 2010	9.59	9.86	9.59	9.79
2921	NASDAQ	BSRR	Tue, Jan 19, 2010	9.00	9.72	9.00	9.71
2920	NASDAQ	BSRR	Fri, Jan 15, 2010	9.04	9.09	8.89	9.01
2919	NASDAQ	BSRR	Thu, Jan 14, 2010	8.82	9.04	8.72	8.97
2918	NASDAQ	BSRR	Wed, Jan 13, 2010	8.71	9.24	8.67	8.83
2917	NASDAQ	BSRR	Tue, Jan 12, 2010	8.50	8.90	8.45	8.68
2916	NASDAQ	BSRR	Mon, Jan 11, 2010	7.92	8.57	7.92	8.49
2915	NASDAQ	BSRR	Fri, Jan 8, 2010	7.47	8.14	7.47	7.89
2914	NASDAQ	BSRR	Thu, Jan 7, 2010	7.23	7.58	7.23	7.53
2913	NASDAQ	BSRR	Wed, Jan 6, 2010	7.48	7.67	7.18	7.22
2912	NASDAQ	BSRR	Tue, Jan 5, 2010	7.66	7.89	7.46	7.46
2911	NASDAQ	BSRR	Mon, Jan 4, 2010	7.70	7.90	7.56	7.66
2910	NASDAQ	BSRR	Thu, Dec 31, 2009	7.50	7.82	7.50	7.63
2909	NASDAQ	BSRR	Wed, Dec 30, 2009	7.45	7.64	7.30	7.49
2908	NASDAQ	BSRR	Tue, Dec 29, 2009	7.30	7.74	7.30	7.50
2907	NASDAQ	BSRR	Mon, Dec 28, 2009	7.46	7.71	7.28	7.31
2906	NASDAQ	BSRR	Thu, Dec 24, 2009	7.65	7.97	7.40	7.41
2905	NASDAQ	BSRR	Wed, Dec 23, 2009	7.42	8.23	7.42	7.58
2904	NASDAQ	BSRR	Tue, Dec 22, 2009	7.30	7.60	7.30	7.35
2903	NASDAQ	BSRR	Mon, Dec 21, 2009	7.37	7.65	7.31	7.39
2902	NASDAQ	BSRR	Fri, Dec 18, 2009	7.53	7.72	7.30	7.30
2901	NASDAQ	BSRR	Thu, Dec 17, 2009	7.45	7.63	7.45	7.49
2900	NASDAQ	BSRR	Wed, Dec 16, 2009	7.61	7.85	7.47	7.48
2899	NASDAQ	BSRR	Tue, Dec 15, 2009	7.65	7.73	7.56	7.56
2898	NASDAQ	BSRR	Mon, Dec 14, 2009	7.58	7.75	7.55	7.73
2897	NASDAQ	BSRR	Fri, Dec 11, 2009	7.74	7.89	7.65	7.70
2896	NASDAQ	BSRR	Thu, Dec 10, 2009	7.70	7.87	7.56	7.68
2895	NASDAQ	BSRR	Wed, Dec 9, 2009	7.68	7.79	7.66	7.70
2894	NASDAQ	BSRR	Tue, Dec 8, 2009	7.70	7.85	7.63	7.66
2893	NASDAQ	BSRR	Mon, Dec 7, 2009	7.74	7.79	7.65	7.74
2892	NASDAQ	BSRR	Fri, Dec 4, 2009	7.83	7.94	7.65	7.77
2891	NASDAQ	BSRR	Thu, Dec 3, 2009	7.58	7.77	7.52	7.66
2890	NASDAQ	BSRR	Wed, Dec 2, 2009	7.54	7.68	7.36	7.57
2889	NASDAQ	BSRR	Tue, Dec 1, 2009	7.54	7.76	7.44	7.54
2888	NASDAQ	BSRR	Mon, Nov 30, 2009	7.32	7.60	7.30	7.44
2887	NASDAQ	BSRR	Fri, Nov 27, 2009	7.17	7.65	7.00	7.30
2886	NASDAQ	BSRR	Wed, Nov 25, 2009	7.45	7.81	7.34	7.43
2885	NASDAQ	BSRR	Tue, Nov 24, 2009	7.37	7.65	7.26	7.43
2884	NASDAQ	BSRR	Mon, Nov 23, 2009	7.50	7.50	7.29	7.34
2883	NASDAQ	BSRR	Fri, Nov 20, 2009	7.40	7.50	7.05	7.36
2882	NASDAQ	BSRR	Thu, Nov 19, 2009	7.76	7.94	7.46	7.46
2881	NASDAQ	BSRR	Wed, Nov 18, 2009	7.77	7.84	7.71	7.71
2880	NASDAQ	BSRR	Tue, Nov 17, 2009	7.87	7.92	7.76	7.91
2879	NASDAQ	BSRR	Mon, Nov 16, 2009	7.73	8.10	7.66	7.89
2878	NASDAQ	BSRR	Fri, Nov 13, 2009	7.51	7.77	7.51	7.62
2877	NASDAQ	BSRR	Thu, Nov 12, 2009	7.56	8.15	7.50	7.50
2876	NASDAQ	BSRR	Wed, Nov 11, 2009	7.96	8.09	7.55	7.56
2875	NASDAQ	BSRR	Tue, Nov 10, 2009	7.67	8.25	7.40	7.88
2874	NASDAQ	BSRR	Mon, Nov 9, 2009	7.57	7.70	7.43	7.67
2873	NASDAQ	BSRR	Fri, Nov 6, 2009	7.79	7.83	7.38	7.50
2872	NASDAQ	BSRR	Thu, Nov 5, 2009	7.81	8.17	7.76	7.88
2871	NASDAQ	BSRR	Wed, Nov 4, 2009	8.30	8.50	7.82	7.82
2870	NASDAQ	BSRR	Tue, Nov 3, 2009	8.86	8.86	8.15	8.22
2869	NASDAQ	BSRR	Mon, Nov 2, 2009	8.78	9.43	8.64	8.90
2868	NASDAQ	BSRR	Fri, Oct 30, 2009	9.28	9.54	8.73	8.73
2867	NASDAQ	BSRR	Thu, Oct 29, 2009	9.27	9.77	9.27	9.52
2866	NASDAQ	BSRR	Wed, Oct 28, 2009	9.50	9.72	9.17	9.17
2865	NASDAQ	BSRR	Tue, Oct 27, 2009	9.96	10.00	9.39	9.47
2864	NASDAQ	BSRR	Mon, Oct 26, 2009	10.06	10.24	9.83	9.84
2863	NASDAQ	BSRR	Fri, Oct 23, 2009	10.66	10.66	9.59	9.92
2862	NASDAQ	BSRR	Thu, Oct 22, 2009	11.09	11.40	9.76	9.93
2861	NASDAQ	BSRR	Wed, Oct 21, 2009	11.86	11.89	11.01	11.11
2860	NASDAQ	BSRR	Tue, Oct 20, 2009	11.24	12.52	11.02	11.68
2859	NASDAQ	BSRR	Mon, Oct 19, 2009	10.65	11.15	10.54	10.98
2858	NASDAQ	BSRR	Fri, Oct 16, 2009	10.45	10.63	10.45	10.51
2857	NASDAQ	BSRR	Thu, Oct 15, 2009	10.67	10.78	10.45	10.52
2856	NASDAQ	BSRR	Wed, Oct 14, 2009	10.73	11.12	10.58	10.73
2855	NASDAQ	BSRR	Tue, Oct 13, 2009	11.51	11.51	10.50	10.62
2854	NASDAQ	BSRR	Mon, Oct 12, 2009	11.84	11.88	11.50	11.53
2853	NASDAQ	BSRR	Fri, Oct 9, 2009	11.67	11.97	11.53	11.94
2852	NASDAQ	BSRR	Thu, Oct 8, 2009	12.03	12.03	11.64	11.64
2851	NASDAQ	BSRR	Wed, Oct 7, 2009	12.11	12.20	11.85	11.95
2850	NASDAQ	BSRR	Tue, Oct 6, 2009	12.52	12.64	12.03	12.20
2849	NASDAQ	BSRR	Mon, Oct 5, 2009	12.28	12.65	12.27	12.39
2848	NASDAQ	BSRR	Fri, Oct 2, 2009	12.10	12.70	12.06	12.25
2847	NASDAQ	BSRR	Thu, Oct 1, 2009	12.10	12.34	12.10	12.12
2846	NASDAQ	BSRR	Wed, Sep 30, 2009	12.52	12.52	12.01	12.01
2845	NASDAQ	BSRR	Tue, Sep 29, 2009	12.77	12.92	12.60	12.65
2844	NASDAQ	BSRR	Mon, Sep 28, 2009	12.86	12.97	12.51	12.72
2843	NASDAQ	BSRR	Fri, Sep 25, 2009	12.41	13.06	12.35	12.73
2842	NASDAQ	BSRR	Thu, Sep 24, 2009	12.18	12.53	12.10	12.50
2841	NASDAQ	BSRR	Wed, Sep 23, 2009	12.60	12.80	12.50	12.50
2840	NASDAQ	BSRR	Tue, Sep 22, 2009	13.01	13.10	12.52	12.61
2839	NASDAQ	BSRR	Mon, Sep 21, 2009	12.99	13.21	12.85	13.01
2838	NASDAQ	BSRR	Fri, Sep 18, 2009	13.05	13.26	13.03	13.11
2837	NASDAQ	BSRR	Thu, Sep 17, 2009	13.11	13.25	12.95	12.95
2836	NASDAQ	BSRR	Wed, Sep 16, 2009	13.12	13.28	13.06	13.09
2835	NASDAQ	BSRR	Tue, Sep 15, 2009	13.01	13.35	12.96	13.06
2834	NASDAQ	BSRR	Mon, Sep 14, 2009	13.47	13.47	12.69	13.07
2833	NASDAQ	BSRR	Fri, Sep 11, 2009	12.68	13.36	12.57	13.30
2832	NASDAQ	BSRR	Thu, Sep 10, 2009	12.86	12.86	12.54	12.69
2831	NASDAQ	BSRR	Wed, Sep 9, 2009	12.96	13.08	12.67	12.77
2830	NASDAQ	BSRR	Tue, Sep 8, 2009	12.83	13.00	12.53	12.70
2829	NASDAQ	BSRR	Fri, Sep 4, 2009	12.62	13.16	12.57	12.65
2828	NASDAQ	BSRR	Thu, Sep 3, 2009	12.93	13.38	12.56	12.58
2827	NASDAQ	BSRR	Wed, Sep 2, 2009	12.97	13.35	12.55	12.89
2826	NASDAQ	BSRR	Tue, Sep 1, 2009	12.75	13.81	12.52	12.87
2825	NASDAQ	BSRR	Mon, Aug 31, 2009	13.01	13.83	12.75	12.78
2824	NASDAQ	BSRR	Fri, Aug 28, 2009	13.44	13.44	13.11	13.13
2823	NASDAQ	BSRR	Thu, Aug 27, 2009	13.10	13.68	12.82	13.44
2822	NASDAQ	BSRR	Wed, Aug 26, 2009	13.12	13.21	13.00	13.11
2821	NASDAQ	BSRR	Tue, Aug 25, 2009	13.42	13.57	12.99	13.21
2820	NASDAQ	BSRR	Mon, Aug 24, 2009	13.47	13.47	13.15	13.33
2819	NASDAQ	BSRR	Fri, Aug 21, 2009	13.80	13.95	12.76	13.47
2818	NASDAQ	BSRR	Thu, Aug 20, 2009	13.54	13.63	13.01	13.55
2817	NASDAQ	BSRR	Wed, Aug 19, 2009	12.87	13.91	12.86	13.54
2816	NASDAQ	BSRR	Tue, Aug 18, 2009	12.79	13.76	12.79	13.53
2815	NASDAQ	BSRR	Mon, Aug 17, 2009	12.52	13.11	12.52	12.73
2814	NASDAQ	BSRR	Fri, Aug 14, 2009	13.67	13.97	12.75	12.77
2813	NASDAQ	BSRR	Thu, Aug 13, 2009	14.09	14.21	13.30	13.40
2812	NASDAQ	BSRR	Wed, Aug 12, 2009	13.19	14.03	13.19	14.03
2811	NASDAQ	BSRR	Tue, Aug 11, 2009	13.62	13.62	13.11	13.42
2810	NASDAQ	BSRR	Mon, Aug 10, 2009	13.63	13.93	12.71	13.80
2809	NASDAQ	BSRR	Fri, Aug 7, 2009	12.83	14.00	12.82	13.79
2808	NASDAQ	BSRR	Thu, Aug 6, 2009	12.83	12.89	12.53	12.53
2807	NASDAQ	BSRR	Wed, Aug 5, 2009	13.47	13.61	12.74	12.74
2806	NASDAQ	BSRR	Tue, Aug 4, 2009	13.53	13.78	13.41	13.53
2805	NASDAQ	BSRR	Mon, Aug 3, 2009	13.42	13.86	13.32	13.74
2804	NASDAQ	BSRR	Fri, Jul 31, 2009	13.21	13.87	12.95	13.87
2803	NASDAQ	BSRR	Thu, Jul 30, 2009	12.52	13.54	12.52	13.32
2802	NASDAQ	BSRR	Wed, Jul 29, 2009	12.15	12.50	12.15	12.27
2801	NASDAQ	BSRR	Tue, Jul 28, 2009	12.00	12.20	12.00	12.12
2800	NASDAQ	BSRR	Mon, Jul 27, 2009	11.92	12.10	11.85	12.08
2799	NASDAQ	BSRR	Fri, Jul 24, 2009	11.90	12.00	11.83	11.90
2798	NASDAQ	BSRR	Thu, Jul 23, 2009	11.91	12.00	11.83	11.90
2797	NASDAQ	BSRR	Wed, Jul 22, 2009	12.00	12.03	11.62	11.98
2796	NASDAQ	BSRR	Tue, Jul 21, 2009	12.00	12.00	11.90	12.00
2795	NASDAQ	BSRR	Mon, Jul 20, 2009	12.18	12.80	11.55	12.09
2794	NASDAQ	BSRR	Fri, Jul 17, 2009	12.79	12.88	12.01	12.06
2793	NASDAQ	BSRR	Thu, Jul 16, 2009	12.71	12.95	12.51	12.76
2792	NASDAQ	BSRR	Wed, Jul 15, 2009	13.00	13.00	12.21	12.63
2791	NASDAQ	BSRR	Tue, Jul 14, 2009	13.21	13.25	12.54	13.25
2790	NASDAQ	BSRR	Mon, Jul 13, 2009	12.95	12.95	12.76	12.82
2789	NASDAQ	BSRR	Fri, Jul 10, 2009	12.54	12.54	12.35	12.52
2788	NASDAQ	BSRR	Thu, Jul 9, 2009	13.22	13.49	12.50	12.76
2787	NASDAQ	BSRR	Wed, Jul 8, 2009	12.78	13.45	12.07	12.87
2786	NASDAQ	BSRR	Tue, Jul 7, 2009	12.68	13.70	12.53	12.64
2785	NASDAQ	BSRR	Mon, Jul 6, 2009	12.62	13.26	12.51	12.63
2784	NASDAQ	BSRR	Thu, Jul 2, 2009	12.97	13.36	12.50	12.65
2783	NASDAQ	BSRR	Wed, Jul 1, 2009	12.82	13.33	12.51	13.22
2782	NASDAQ	BSRR	Tue, Jun 30, 2009	13.10	14.25	12.63	12.63
2781	NASDAQ	BSRR	Mon, Jun 29, 2009	14.60	15.00	13.02	13.02
2780	NASDAQ	BSRR	Fri, Jun 26, 2009	13.58	14.71	12.98	14.71
2779	NASDAQ	BSRR	Thu, Jun 25, 2009	12.69	13.77	12.52	13.66
2778	NASDAQ	BSRR	Wed, Jun 24, 2009	13.30	13.70	12.72	12.73
2777	NASDAQ	BSRR	Tue, Jun 23, 2009	13.20	13.90	13.01	13.18
2776	NASDAQ	BSRR	Mon, Jun 22, 2009	13.60	13.98	13.21	13.26
2775	NASDAQ	BSRR	Fri, Jun 19, 2009	13.66	14.48	13.42	13.66
2774	NASDAQ	BSRR	Thu, Jun 18, 2009	14.24	14.79	13.20	13.45
2773	NASDAQ	BSRR	Wed, Jun 17, 2009	13.30	14.45	13.26	14.34
2772	NASDAQ	BSRR	Tue, Jun 16, 2009	13.77	14.13	13.15	13.27
2771	NASDAQ	BSRR	Mon, Jun 15, 2009	13.62	13.93	13.48	13.55
2770	NASDAQ	BSRR	Fri, Jun 12, 2009	13.67	13.97	13.37	13.77
2769	NASDAQ	BSRR	Thu, Jun 11, 2009	13.70	14.24	13.36	13.83
2768	NASDAQ	BSRR	Wed, Jun 10, 2009	13.93	14.16	13.45	13.61
2767	NASDAQ	BSRR	Tue, Jun 9, 2009	14.20	14.24	13.74	13.74
2766	NASDAQ	BSRR	Mon, Jun 8, 2009	14.50	14.50	14.14	14.14
2765	NASDAQ	BSRR	Fri, Jun 5, 2009	14.55	14.80	14.20	14.29
2764	NASDAQ	BSRR	Thu, Jun 4, 2009	14.91	14.91	14.02	14.42
2763	NASDAQ	BSRR	Wed, Jun 3, 2009	14.86	14.86	14.25	14.84
2762	NASDAQ	BSRR	Tue, Jun 2, 2009	14.77	15.00	14.04	14.98
2761	NASDAQ	BSRR	Mon, Jun 1, 2009	14.23	14.91	13.43	14.91
2760	NASDAQ	BSRR	Fri, May 29, 2009	13.75	14.81	13.50	14.48
2759	NASDAQ	BSRR	Thu, May 28, 2009	13.68	14.45	13.50	13.63
2758	NASDAQ	BSRR	Wed, May 27, 2009	15.14	15.14	13.50	13.50
2757	NASDAQ	BSRR	Tue, May 26, 2009	13.39	15.26	13.29	15.26
2756	NASDAQ	BSRR	Fri, May 22, 2009	13.20	13.67	13.04	13.50
2755	NASDAQ	BSRR	Thu, May 21, 2009	13.36	13.68	13.25	13.62
2754	NASDAQ	BSRR	Wed, May 20, 2009	13.57	13.65	13.25	13.55
2753	NASDAQ	BSRR	Tue, May 19, 2009	13.23	13.26	12.65	13.20
2752	NASDAQ	BSRR	Mon, May 18, 2009	12.80	13.59	12.74	13.59
2751	NASDAQ	BSRR	Fri, May 15, 2009	12.87	13.25	12.45	12.85
2750	NASDAQ	BSRR	Thu, May 14, 2009	12.58	12.99	12.58	12.88
2749	NASDAQ	BSRR	Wed, May 13, 2009	12.57	12.73	12.33	12.56
2748	NASDAQ	BSRR	Tue, May 12, 2009	12.93	12.96	12.45	12.85
2747	NASDAQ	BSRR	Mon, May 11, 2009	13.12	13.12	12.25	12.86
2746	NASDAQ	BSRR	Fri, May 8, 2009	13.17	13.17	12.51	13.00
2745	NASDAQ	BSRR	Thu, May 7, 2009	12.45	13.20	12.45	12.94
2744	NASDAQ	BSRR	Wed, May 6, 2009	12.09	12.85	11.80	12.33
2743	NASDAQ	BSRR	Tue, May 5, 2009	12.76	12.76	11.63	11.89
2742	NASDAQ	BSRR	Mon, May 4, 2009	11.80	12.90	11.71	12.90
2741	NASDAQ	BSRR	Fri, May 1, 2009	11.99	13.21	11.81	11.99
2740	NASDAQ	BSRR	Thu, Apr 30, 2009	12.69	13.72	11.94	12.01
2739	NASDAQ	BSRR	Wed, Apr 29, 2009	11.92	12.75	11.55	12.75
2738	NASDAQ	BSRR	Tue, Apr 28, 2009	11.62	11.99	11.52	11.82
2737	NASDAQ	BSRR	Mon, Apr 27, 2009	11.95	11.95	11.67	11.81
2736	NASDAQ	BSRR	Fri, Apr 24, 2009	12.32	12.60	12.06	12.24
2735	NASDAQ	BSRR	Thu, Apr 23, 2009	11.92	12.41	11.92	12.12
2734	NASDAQ	BSRR	Wed, Apr 22, 2009	12.37	12.37	11.84	11.87
2733	NASDAQ	BSRR	Tue, Apr 21, 2009	10.31	12.75	10.02	12.75
2732	NASDAQ	BSRR	Mon, Apr 20, 2009	11.83	11.96	11.11	11.11
2731	NASDAQ	BSRR	Fri, Apr 17, 2009	12.17	13.17	11.09	12.23
2730	NASDAQ	BSRR	Thu, Apr 16, 2009	12.05	12.49	11.78	11.99
2729	NASDAQ	BSRR	Wed, Apr 15, 2009	11.70	12.30	11.70	12.30
2728	NASDAQ	BSRR	Tue, Apr 14, 2009	11.82	12.01	11.58	11.69
2727	NASDAQ	BSRR	Mon, Apr 13, 2009	11.50	12.11	11.40	12.11
2726	NASDAQ	BSRR	Thu, Apr 9, 2009	11.31	11.87	11.11	11.73
2725	NASDAQ	BSRR	Wed, Apr 8, 2009	11.22	11.76	10.89	11.02
2724	NASDAQ	BSRR	Tue, Apr 7, 2009	11.59	11.76	11.28	11.28
2723	NASDAQ	BSRR	Mon, Apr 6, 2009	12.98	12.98	11.61	11.78
2722	NASDAQ	BSRR	Fri, Apr 3, 2009	11.71	13.23	10.72	12.87
2721	NASDAQ	BSRR	Thu, Apr 2, 2009	9.99	11.81	9.99	11.75
2720	NASDAQ	BSRR	Wed, Apr 1, 2009	9.45	10.11	9.39	9.78
2719	NASDAQ	BSRR	Tue, Mar 31, 2009	9.74	10.06	9.11	9.73
2718	NASDAQ	BSRR	Mon, Mar 30, 2009	10.49	10.49	9.55	9.59
2717	NASDAQ	BSRR	Fri, Mar 27, 2009	11.32	11.69	10.86	10.89
2716	NASDAQ	BSRR	Thu, Mar 26, 2009	11.00	12.00	10.62	11.64
2715	NASDAQ	BSRR	Wed, Mar 25, 2009	11.49	11.53	10.70	10.74
2714	NASDAQ	BSRR	Tue, Mar 24, 2009	10.42	11.26	9.93	10.49
2713	NASDAQ	BSRR	Mon, Mar 23, 2009	9.77	10.82	9.50	10.53
2712	NASDAQ	BSRR	Fri, Mar 20, 2009	9.55	9.72	9.34	9.40
2711	NASDAQ	BSRR	Thu, Mar 19, 2009	9.69	9.99	9.20	9.48
2710	NASDAQ	BSRR	Wed, Mar 18, 2009	9.45	9.92	8.90	9.51
2709	NASDAQ	BSRR	Tue, Mar 17, 2009	8.76	9.69	8.30	9.46
2708	NASDAQ	BSRR	Mon, Mar 16, 2009	9.53	9.80	8.58	8.79
2707	NASDAQ	BSRR	Fri, Mar 13, 2009	10.00	10.38	9.50	9.58
2706	NASDAQ	BSRR	Thu, Mar 12, 2009	9.07	9.99	9.00	9.98
2705	NASDAQ	BSRR	Wed, Mar 11, 2009	8.56	9.19	8.56	8.89
2704	NASDAQ	BSRR	Tue, Mar 10, 2009	7.90	8.51	7.90	8.51
2703	NASDAQ	BSRR	Mon, Mar 9, 2009	7.40	8.18	7.40	7.69
2702	NASDAQ	BSRR	Fri, Mar 6, 2009	7.12	7.66	7.07	7.66
2701	NASDAQ	BSRR	Thu, Mar 5, 2009	7.02	7.68	6.61	7.03
2700	NASDAQ	BSRR	Wed, Mar 4, 2009	6.80	7.53	6.72	7.08
2699	NASDAQ	BSRR	Tue, Mar 3, 2009	6.22	7.35	6.22	6.66
2698	NASDAQ	BSRR	Mon, Mar 2, 2009	6.25	6.41	6.10	6.10
2697	NASDAQ	BSRR	Fri, Feb 27, 2009	6.34	6.47	6.10	6.33
2696	NASDAQ	BSRR	Thu, Feb 26, 2009	6.97	7.05	6.20	6.49
2695	NASDAQ	BSRR	Wed, Feb 25, 2009	7.20	7.30	6.75	6.77
2694	NASDAQ	BSRR	Tue, Feb 24, 2009	7.32	7.56	6.90	7.25
2693	NASDAQ	BSRR	Mon, Feb 23, 2009	8.64	8.85	7.18	7.18
2692	NASDAQ	BSRR	Fri, Feb 20, 2009	9.63	9.71	8.26	8.50
2691	NASDAQ	BSRR	Thu, Feb 19, 2009	9.94	9.94	9.39	9.39
2690	NASDAQ	BSRR	Wed, Feb 18, 2009	10.26	10.26	9.56	9.76
2689	NASDAQ	BSRR	Tue, Feb 17, 2009	10.50	10.64	10.00	10.11
2688	NASDAQ	BSRR	Fri, Feb 13, 2009	11.36	11.99	10.50	10.72
2687	NASDAQ	BSRR	Thu, Feb 12, 2009	11.07	11.63	11.01	11.29
2686	NASDAQ	BSRR	Wed, Feb 11, 2009	11.57	11.78	11.16	11.25
2685	NASDAQ	BSRR	Tue, Feb 10, 2009	12.80	12.86	11.49	11.53
2684	NASDAQ	BSRR	Mon, Feb 9, 2009	12.95	13.00	12.81	12.91
2683	NASDAQ	BSRR	Fri, Feb 6, 2009	12.73	12.95	12.73	12.94
2682	NASDAQ	BSRR	Thu, Feb 5, 2009	12.26	13.00	12.26	12.79
2681	NASDAQ	BSRR	Wed, Feb 4, 2009	12.75	13.02	12.33	12.42
2680	NASDAQ	BSRR	Tue, Feb 3, 2009	13.04	13.04	12.06	12.71
2679	NASDAQ	BSRR	Mon, Feb 2, 2009	12.00	13.00	12.00	12.94
2678	NASDAQ	BSRR	Fri, Jan 30, 2009	13.00	13.00	12.25	12.25
2677	NASDAQ	BSRR	Thu, Jan 29, 2009	13.55	13.62	13.21	13.21
2676	NASDAQ	BSRR	Wed, Jan 28, 2009	14.00	14.03	13.61	13.82
2675	NASDAQ	BSRR	Tue, Jan 27, 2009	14.00	14.25	12.85	13.02
2674	NASDAQ	BSRR	Mon, Jan 26, 2009	14.64	15.61	13.63	14.01
2673	NASDAQ	BSRR	Fri, Jan 23, 2009	15.01	15.06	14.04	15.06
2672	NASDAQ	BSRR	Thu, Jan 22, 2009	15.73	16.14	15.07	15.08
2671	NASDAQ	BSRR	Wed, Jan 21, 2009	15.53	16.13	15.00	16.13
2670	NASDAQ	BSRR	Tue, Jan 20, 2009	16.89	17.29	15.22	15.23
2669	NASDAQ	BSRR	Fri, Jan 16, 2009	17.13	18.04	16.65	17.25
2668	NASDAQ	BSRR	Thu, Jan 15, 2009	16.79	17.20	16.44	17.20
2667	NASDAQ	BSRR	Wed, Jan 14, 2009	18.03	18.63	16.75	16.75
2666	NASDAQ	BSRR	Tue, Jan 13, 2009	17.65	18.64	17.51	18.64
2665	NASDAQ	BSRR	Mon, Jan 12, 2009	19.59	19.67	17.77	17.81
2664	NASDAQ	BSRR	Fri, Jan 9, 2009	20.00	20.00	18.98	18.98
2663	NASDAQ	BSRR	Thu, Jan 8, 2009	19.73	20.12	19.35	20.12
2662	NASDAQ	BSRR	Wed, Jan 7, 2009	20.60	20.60	19.05	19.52
2661	NASDAQ	BSRR	Tue, Jan 6, 2009	21.00	21.28	20.79	20.98
2660	NASDAQ	BSRR	Mon, Jan 5, 2009	21.28	21.35	20.84	21.00
2659	NASDAQ	BSRR	Fri, Jan 2, 2009	21.00	21.61	20.60	21.00
2658	NASDAQ	BSRR	Wed, Dec 31, 2008	20.91	21.70	20.72	21.00
2657	NASDAQ	BSRR	Tue, Dec 30, 2008	21.74	21.90	20.63	20.96
2656	NASDAQ	BSRR	Mon, Dec 29, 2008	21.87	21.87	21.08	21.34
2655	NASDAQ	BSRR	Fri, Dec 26, 2008	21.65	21.90	21.06	21.89
2654	NASDAQ	BSRR	Wed, Dec 24, 2008	21.55	21.93	20.46	21.49
2653	NASDAQ	BSRR	Tue, Dec 23, 2008	21.58	21.71	20.03	21.60
2652	NASDAQ	BSRR	Mon, Dec 22, 2008	20.56	21.78	19.70	21.78
2651	NASDAQ	BSRR	Fri, Dec 19, 2008	21.36	21.36	20.11	20.56
2650	NASDAQ	BSRR	Thu, Dec 18, 2008	21.43	21.96	19.99	20.49
2649	NASDAQ	BSRR	Wed, Dec 17, 2008	21.21	21.95	21.14	21.53
2648	NASDAQ	BSRR	Tue, Dec 16, 2008	20.88	21.95	19.57	21.60
2647	NASDAQ	BSRR	Mon, Dec 15, 2008	21.50	21.98	19.92	20.37
2646	NASDAQ	BSRR	Fri, Dec 12, 2008	19.30	21.88	18.55	21.43
2645	NASDAQ	BSRR	Thu, Dec 11, 2008	21.32	21.62	19.87	19.87
2644	NASDAQ	BSRR	Wed, Dec 10, 2008	21.50	21.90	20.28	21.80
2643	NASDAQ	BSRR	Tue, Dec 9, 2008	21.12	21.50	19.54	21.36
2642	NASDAQ	BSRR	Mon, Dec 8, 2008	20.50	21.49	19.28	21.49
2641	NASDAQ	BSRR	Fri, Dec 5, 2008	17.62	20.21	16.89	19.98
2640	NASDAQ	BSRR	Thu, Dec 4, 2008	19.24	20.00	18.04	18.04
2639	NASDAQ	BSRR	Wed, Dec 3, 2008	16.75	20.00	16.69	19.71
2638	NASDAQ	BSRR	Tue, Dec 2, 2008	17.40	17.44	16.25	17.44
2637	NASDAQ	BSRR	Mon, Dec 1, 2008	19.34	20.00	16.82	16.82
2636	NASDAQ	BSRR	Fri, Nov 28, 2008	19.71	20.16	19.43	20.16
2635	NASDAQ	BSRR	Wed, Nov 26, 2008	17.74	20.00	17.15	20.00
2634	NASDAQ	BSRR	Tue, Nov 25, 2008	16.87	18.28	16.07	18.28
2633	NASDAQ	BSRR	Mon, Nov 24, 2008	15.02	16.39	14.12	16.39
2632	NASDAQ	BSRR	Fri, Nov 21, 2008	15.55	16.00	14.05	14.31
2631	NASDAQ	BSRR	Thu, Nov 20, 2008	16.25	17.60	14.84	14.84
2630	NASDAQ	BSRR	Wed, Nov 19, 2008	17.51	17.98	16.61	16.61
2629	NASDAQ	BSRR	Tue, Nov 18, 2008	18.06	18.61	17.58	18.21
2628	NASDAQ	BSRR	Mon, Nov 17, 2008	17.75	18.79	17.75	18.67
2627	NASDAQ	BSRR	Fri, Nov 14, 2008	18.26	19.28	17.81	17.85
2626	NASDAQ	BSRR	Thu, Nov 13, 2008	18.06	20.09	17.45	19.59
2625	NASDAQ	BSRR	Wed, Nov 12, 2008	19.55	19.67	17.83	17.83
2624	NASDAQ	BSRR	Tue, Nov 11, 2008	19.85	20.50	19.71	20.01
2623	NASDAQ	BSRR	Mon, Nov 10, 2008	20.14	20.45	19.52	20.14
2622	NASDAQ	BSRR	Fri, Nov 7, 2008	20.41	20.55	19.29	19.77
2621	NASDAQ	BSRR	Thu, Nov 6, 2008	20.14	20.67	19.08	20.20
2620	NASDAQ	BSRR	Wed, Nov 5, 2008	20.76	21.24	19.21	19.83
2619	NASDAQ	BSRR	Tue, Nov 4, 2008	19.90	21.24	19.00	21.14
2618	NASDAQ	BSRR	Mon, Nov 3, 2008	19.83	21.39	19.40	19.99
2617	NASDAQ	BSRR	Fri, Oct 31, 2008	20.79	21.05	19.34	19.96
2616	NASDAQ	BSRR	Thu, Oct 30, 2008	21.10	22.96	19.82	19.97
2615	NASDAQ	BSRR	Wed, Oct 29, 2008	20.38	21.22	19.42	20.72
2614	NASDAQ	BSRR	Tue, Oct 28, 2008	20.55	21.22	18.87	20.41
2613	NASDAQ	BSRR	Mon, Oct 27, 2008	18.13	22.46	18.13	19.75
2612	NASDAQ	BSRR	Fri, Oct 24, 2008	18.01	18.88	18.00	18.24
2611	NASDAQ	BSRR	Thu, Oct 23, 2008	19.21	19.77	18.68	18.75
2610	NASDAQ	BSRR	Wed, Oct 22, 2008	19.46	19.71	19.00	19.15
2609	NASDAQ	BSRR	Tue, Oct 21, 2008	22.47	22.47	19.41	19.73
2608	NASDAQ	BSRR	Mon, Oct 20, 2008	24.00	24.00	21.40	22.04
2607	NASDAQ	BSRR	Fri, Oct 17, 2008	21.99	24.50	21.66	23.35
2606	NASDAQ	BSRR	Thu, Oct 16, 2008	20.50	23.19	20.50	22.57
2605	NASDAQ	BSRR	Wed, Oct 15, 2008	20.96	22.79	20.51	20.58
2604	NASDAQ	BSRR	Tue, Oct 14, 2008	22.60	22.74	20.67	21.58
2603	NASDAQ	BSRR	Mon, Oct 13, 2008	17.21	21.18	16.50	21.18
2602	NASDAQ	BSRR	Fri, Oct 10, 2008	14.99	16.85	14.00	16.62
2601	NASDAQ	BSRR	Thu, Oct 9, 2008	21.71	21.71	14.75	14.96
2600	NASDAQ	BSRR	Wed, Oct 8, 2008	18.82	23.05	18.66	21.72
2599	NASDAQ	BSRR	Tue, Oct 7, 2008	20.14	21.58	18.89	19.73
2598	NASDAQ	BSRR	Mon, Oct 6, 2008	19.37	22.00	19.00	21.92
2597	NASDAQ	BSRR	Fri, Oct 3, 2008	20.17	21.55	19.62	19.62
2596	NASDAQ	BSRR	Thu, Oct 2, 2008	20.61	21.10	19.92	20.19
2595	NASDAQ	BSRR	Wed, Oct 1, 2008	21.21	21.63	19.84	20.65
2594	NASDAQ	BSRR	Tue, Sep 30, 2008	22.00	22.68	20.49	20.86
2593	NASDAQ	BSRR	Mon, Sep 29, 2008	20.23	22.00	19.66	19.66
2592	NASDAQ	BSRR	Fri, Sep 26, 2008	20.98	21.00	20.09	20.94
2591	NASDAQ	BSRR	Thu, Sep 25, 2008	21.87	21.90	20.67	20.87
2590	NASDAQ	BSRR	Wed, Sep 24, 2008	20.61	22.00	20.28	20.39
2589	NASDAQ	BSRR	Tue, Sep 23, 2008	21.78	22.00	20.47	21.66
2588	NASDAQ	BSRR	Mon, Sep 22, 2008	22.59	24.00	21.10	22.34
2587	NASDAQ	BSRR	Fri, Sep 19, 2008	21.96	23.11	19.92	23.11
2586	NASDAQ	BSRR	Thu, Sep 18, 2008	15.93	19.99	15.32	19.99
2585	NASDAQ	BSRR	Wed, Sep 17, 2008	16.04	16.18	15.50	15.58
2584	NASDAQ	BSRR	Tue, Sep 16, 2008	15.76	16.45	15.76	16.45
2583	NASDAQ	BSRR	Mon, Sep 15, 2008	16.04	16.21	16.00	16.00
2582	NASDAQ	BSRR	Fri, Sep 12, 2008	16.23	16.25	16.05	16.17
2581	NASDAQ	BSRR	Thu, Sep 11, 2008	16.20	16.29	16.12	16.22
2580	NASDAQ	BSRR	Wed, Sep 10, 2008	16.33	16.71	16.00	16.25
2579	NASDAQ	BSRR	Tue, Sep 9, 2008	16.16	16.49	16.00	16.00
2578	NASDAQ	BSRR	Mon, Sep 8, 2008	16.52	16.52	15.90	16.14
2577	NASDAQ	BSRR	Fri, Sep 5, 2008	15.94	16.21	15.77	16.21
2576	NASDAQ	BSRR	Thu, Sep 4, 2008	15.60	16.05	15.60	15.80
2575	NASDAQ	BSRR	Wed, Sep 3, 2008	15.88	15.88	15.46	15.75
2574	NASDAQ	BSRR	Tue, Sep 2, 2008	16.28	16.28	15.57	15.69
2573	NASDAQ	BSRR	Fri, Aug 29, 2008	15.98	15.99	15.63	15.80
2572	NASDAQ	BSRR	Thu, Aug 28, 2008	15.67	16.41	15.65	15.99
2571	NASDAQ	BSRR	Wed, Aug 27, 2008	15.53	16.27	15.53	15.99
2570	NASDAQ	BSRR	Tue, Aug 26, 2008	15.37	15.85	15.09	15.60
2569	NASDAQ	BSRR	Mon, Aug 25, 2008	15.99	16.39	15.17	15.33
2568	NASDAQ	BSRR	Fri, Aug 22, 2008	15.81	16.25	15.77	15.88
2567	NASDAQ	BSRR	Thu, Aug 21, 2008	16.50	17.63	15.82	15.89
2566	NASDAQ	BSRR	Wed, Aug 20, 2008	16.83	17.37	16.57	16.77
2565	NASDAQ	BSRR	Tue, Aug 19, 2008	16.70	17.16	16.65	16.78
2564	NASDAQ	BSRR	Mon, Aug 18, 2008	17.59	17.70	16.71	17.13
2563	NASDAQ	BSRR	Fri, Aug 15, 2008	19.11	19.36	17.40	17.58
2562	NASDAQ	BSRR	Thu, Aug 14, 2008	18.22	19.00	18.22	18.72
2561	NASDAQ	BSRR	Wed, Aug 13, 2008	19.03	19.11	18.16	18.56
2560	NASDAQ	BSRR	Tue, Aug 12, 2008	18.50	18.93	18.20	18.90
2559	NASDAQ	BSRR	Mon, Aug 11, 2008	17.10	19.00	16.36	18.73
2558	NASDAQ	BSRR	Fri, Aug 8, 2008	15.64	16.88	15.37	16.86
2557	NASDAQ	BSRR	Thu, Aug 7, 2008	16.71	16.71	15.92	15.92
2556	NASDAQ	BSRR	Wed, Aug 6, 2008	17.52	17.69	16.32	16.83
2555	NASDAQ	BSRR	Tue, Aug 5, 2008	17.92	18.63	17.18	17.53
2554	NASDAQ	BSRR	Mon, Aug 4, 2008	18.25	18.30	17.55	17.67
2553	NASDAQ	BSRR	Fri, Aug 1, 2008	18.00	18.96	17.90	18.60
2552	NASDAQ	BSRR	Thu, Jul 31, 2008	18.43	19.25	18.19	18.87
2551	NASDAQ	BSRR	Wed, Jul 30, 2008	18.49	18.90	18.10	18.78
2550	NASDAQ	BSRR	Tue, Jul 29, 2008	18.13	19.93	17.85	18.74
2549	NASDAQ	BSRR	Mon, Jul 28, 2008	19.45	19.46	17.55	18.02
2548	NASDAQ	BSRR	Fri, Jul 25, 2008	19.24	19.97	19.20	19.74
2547	NASDAQ	BSRR	Thu, Jul 24, 2008	20.50	21.85	18.78	18.99
2546	NASDAQ	BSRR	Wed, Jul 23, 2008	18.76	20.00	18.21	19.20
2545	NASDAQ	BSRR	Tue, Jul 22, 2008	15.91	20.80	15.59	18.90
2544	NASDAQ	BSRR	Mon, Jul 21, 2008	15.35	16.48	15.25	16.06
2543	NASDAQ	BSRR	Fri, Jul 18, 2008	15.47	16.36	15.16	15.35
2542	NASDAQ	BSRR	Thu, Jul 17, 2008	15.00	15.68	14.82	15.37
2541	NASDAQ	BSRR	Wed, Jul 16, 2008	14.19	14.88	13.50	14.77
2540	NASDAQ	BSRR	Tue, Jul 15, 2008	14.15	14.68	13.92	13.99
2539	NASDAQ	BSRR	Mon, Jul 14, 2008	15.00	15.00	14.00	14.36
2538	NASDAQ	BSRR	Fri, Jul 11, 2008	14.29	15.00	14.24	14.85
2537	NASDAQ	BSRR	Thu, Jul 10, 2008	14.26	14.85	14.25	14.85
2536	NASDAQ	BSRR	Wed, Jul 9, 2008	14.47	15.28	14.47	14.76
2535	NASDAQ	BSRR	Tue, Jul 8, 2008	15.46	15.50	13.79	14.71
2534	NASDAQ	BSRR	Mon, Jul 7, 2008	16.57	16.99	14.73	15.42
2533	NASDAQ	BSRR	Thu, Jul 3, 2008	16.36	17.45	16.33	16.41
2532	NASDAQ	BSRR	Wed, Jul 2, 2008	16.64	16.73	16.23	16.39
2531	NASDAQ	BSRR	Tue, Jul 1, 2008	16.49	16.83	16.13	16.71
2530	NASDAQ	BSRR	Mon, Jun 30, 2008	16.94	17.23	16.44	16.50
2529	NASDAQ	BSRR	Fri, Jun 27, 2008	16.66	17.24	16.54	17.03
2528	NASDAQ	BSRR	Thu, Jun 26, 2008	17.54	17.54	16.53	16.96
2527	NASDAQ	BSRR	Wed, Jun 25, 2008	16.64	17.46	16.64	16.95
2526	NASDAQ	BSRR	Tue, Jun 24, 2008	16.50	17.97	16.50	16.53
2525	NASDAQ	BSRR	Mon, Jun 23, 2008	17.59	18.00	16.49	16.49
2524	NASDAQ	BSRR	Fri, Jun 20, 2008	17.24	17.81	16.57	16.98
2523	NASDAQ	BSRR	Thu, Jun 19, 2008	17.53	18.61	17.15	17.38
2522	NASDAQ	BSRR	Wed, Jun 18, 2008	18.59	19.00	17.52	17.53
2521	NASDAQ	BSRR	Tue, Jun 17, 2008	18.61	19.50	18.51	18.53
2520	NASDAQ	BSRR	Mon, Jun 16, 2008	19.45	19.45	18.51	18.67
2519	NASDAQ	BSRR	Fri, Jun 13, 2008	20.21	20.60	19.46	19.48
2518	NASDAQ	BSRR	Thu, Jun 12, 2008	20.60	20.60	19.81	19.96
2517	NASDAQ	BSRR	Wed, Jun 11, 2008	19.96	20.79	19.80	20.02
2516	NASDAQ	BSRR	Tue, Jun 10, 2008	19.73	20.53	19.56	20.13
2515	NASDAQ	BSRR	Mon, Jun 9, 2008	20.67	21.05	19.53	19.96
2514	NASDAQ	BSRR	Fri, Jun 6, 2008	21.47	22.00	20.38	20.38
2513	NASDAQ	BSRR	Thu, Jun 5, 2008	21.99	22.00	21.54	21.70
2512	NASDAQ	BSRR	Wed, Jun 4, 2008	21.00	21.96	20.99	21.57
2511	NASDAQ	BSRR	Tue, Jun 3, 2008	21.44	21.73	21.00	21.00
2510	NASDAQ	BSRR	Mon, Jun 2, 2008	21.88	22.03	20.61	21.01
2509	NASDAQ	BSRR	Fri, May 30, 2008	22.45	22.45	21.29	22.03
2508	NASDAQ	BSRR	Thu, May 29, 2008	21.93	22.50	21.44	22.48
2507	NASDAQ	BSRR	Wed, May 28, 2008	21.73	21.99	21.73	21.95
2506	NASDAQ	BSRR	Tue, May 27, 2008	21.43	22.09	20.87	21.46
2505	NASDAQ	BSRR	Fri, May 23, 2008	21.50	22.07	20.80	21.02
2504	NASDAQ	BSRR	Thu, May 22, 2008	21.59	22.35	21.42	21.73
2503	NASDAQ	BSRR	Wed, May 21, 2008	21.68	22.19	20.60	21.21
2502	NASDAQ	BSRR	Tue, May 20, 2008	21.89	21.89	20.60	21.46
2501	NASDAQ	BSRR	Mon, May 19, 2008	20.98	22.14	20.60	21.95
2500	NASDAQ	BSRR	Fri, May 16, 2008	22.63	23.00	20.77	21.23
2499	NASDAQ	BSRR	Thu, May 15, 2008	22.25	22.59	21.27	22.11
2498	NASDAQ	BSRR	Wed, May 14, 2008	22.11	22.67	22.03	22.54
2497	NASDAQ	BSRR	Tue, May 13, 2008	22.64	22.94	21.36	21.81
2496	NASDAQ	BSRR	Mon, May 12, 2008	21.55	22.95	21.55	22.33
2495	NASDAQ	BSRR	Fri, May 9, 2008	20.84	21.84	20.55	21.44
2494	NASDAQ	BSRR	Thu, May 8, 2008	20.83	21.59	20.31	20.90
2493	NASDAQ	BSRR	Wed, May 7, 2008	21.66	23.57	20.42	20.66
2492	NASDAQ	BSRR	Tue, May 6, 2008	21.04	24.00	21.04	22.95
2491	NASDAQ	BSRR	Mon, May 5, 2008	21.84	23.75	21.07	21.07
2490	NASDAQ	BSRR	Fri, May 2, 2008	24.00	24.00	21.01	21.58
2489	NASDAQ	BSRR	Thu, May 1, 2008	21.25	23.64	21.19	23.64
2488	NASDAQ	BSRR	Wed, Apr 30, 2008	22.69	23.05	21.61	21.61
2487	NASDAQ	BSRR	Tue, Apr 29, 2008	22.04	22.85	21.60	22.57
2486	NASDAQ	BSRR	Mon, Apr 28, 2008	22.28	22.92	21.83	22.69
2485	NASDAQ	BSRR	Fri, Apr 25, 2008	21.99	22.78	21.87	22.35
2484	NASDAQ	BSRR	Thu, Apr 24, 2008	20.54	22.15	20.54	21.33
2483	NASDAQ	BSRR	Wed, Apr 23, 2008	19.98	22.11	19.84	20.57
2482	NASDAQ	BSRR	Tue, Apr 22, 2008	21.48	21.48	19.10	19.86
2481	NASDAQ	BSRR	Mon, Apr 21, 2008	20.25	20.89	19.07	19.32
2480	NASDAQ	BSRR	Fri, Apr 18, 2008	21.34	21.50	20.25	20.36
2479	NASDAQ	BSRR	Thu, Apr 17, 2008	21.05	21.10	20.51	20.76
2478	NASDAQ	BSRR	Wed, Apr 16, 2008	19.30	21.14	19.19	21.10
2477	NASDAQ	BSRR	Tue, Apr 15, 2008	18.50	19.50	18.50	19.50
2476	NASDAQ	BSRR	Mon, Apr 14, 2008	18.62	18.69	18.50	18.50
2475	NASDAQ	BSRR	Fri, Apr 11, 2008	19.06	19.49	18.62	18.62
2474	NASDAQ	BSRR	Thu, Apr 10, 2008	19.35	19.58	19.18	19.35
2473	NASDAQ	BSRR	Wed, Apr 9, 2008	20.24	20.65	19.43	19.43
2472	NASDAQ	BSRR	Tue, Apr 8, 2008	20.12	20.58	19.76	20.58
2471	NASDAQ	BSRR	Mon, Apr 7, 2008	20.49	20.55	20.21	20.32
2470	NASDAQ	BSRR	Fri, Apr 4, 2008	22.01	22.68	20.43	20.64
2469	NASDAQ	BSRR	Thu, Apr 3, 2008	21.75	22.73	21.39	21.95
2468	NASDAQ	BSRR	Wed, Apr 2, 2008	23.00	23.10	21.42	21.93
2467	NASDAQ	BSRR	Tue, Apr 1, 2008	21.95	23.34	21.81	22.82
2466	NASDAQ	BSRR	Mon, Mar 31, 2008	22.96	24.13	21.56	21.61
2465	NASDAQ	BSRR	Fri, Mar 28, 2008	24.00	24.31	23.02	23.02
2464	NASDAQ	BSRR	Thu, Mar 27, 2008	23.81	24.31	23.06	23.92
2463	NASDAQ	BSRR	Wed, Mar 26, 2008	24.00	24.00	23.34	23.81
2462	NASDAQ	BSRR	Tue, Mar 25, 2008	24.07	24.36	23.28	24.00
2461	NASDAQ	BSRR	Mon, Mar 24, 2008	24.10	24.50	24.08	24.50
2460	NASDAQ	BSRR	Thu, Mar 20, 2008	24.00	24.00	21.39	23.96
2459	NASDAQ	BSRR	Wed, Mar 19, 2008	20.45	21.03	19.97	20.18
2458	NASDAQ	BSRR	Tue, Mar 18, 2008	18.91	20.49	18.25	20.26
2457	NASDAQ	BSRR	Mon, Mar 17, 2008	19.98	19.98	18.00	18.43
2456	NASDAQ	BSRR	Fri, Mar 14, 2008	20.76	20.76	19.45	19.84
2455	NASDAQ	BSRR	Thu, Mar 13, 2008	20.12	20.68	20.06	20.54
2454	NASDAQ	BSRR	Wed, Mar 12, 2008	20.77	20.99	20.35	20.39
2453	NASDAQ	BSRR	Tue, Mar 11, 2008	20.98	21.02	19.61	20.70
2452	NASDAQ	BSRR	Mon, Mar 10, 2008	20.77	20.85	20.35	20.36
2451	NASDAQ	BSRR	Fri, Mar 7, 2008	20.99	21.84	20.10	20.65
2450	NASDAQ	BSRR	Thu, Mar 6, 2008	22.48	22.71	21.05	21.26
2449	NASDAQ	BSRR	Wed, Mar 5, 2008	23.00	23.33	22.19	22.55
2448	NASDAQ	BSRR	Tue, Mar 4, 2008	22.82	23.01	22.63	22.92
2447	NASDAQ	BSRR	Mon, Mar 3, 2008	22.42	23.42	22.40	22.84
2446	NASDAQ	BSRR	Fri, Feb 29, 2008	23.00	23.60	22.37	22.37
2445	NASDAQ	BSRR	Thu, Feb 28, 2008	23.30	23.50	22.40	23.01
2444	NASDAQ	BSRR	Wed, Feb 27, 2008	23.16	23.85	23.15	23.44
2443	NASDAQ	BSRR	Tue, Feb 26, 2008	23.60	23.98	23.58	23.67
2442	NASDAQ	BSRR	Mon, Feb 25, 2008	23.06	24.17	23.06	23.71
2441	NASDAQ	BSRR	Fri, Feb 22, 2008	23.51	24.00	23.15	23.73
2440	NASDAQ	BSRR	Thu, Feb 21, 2008	23.93	24.09	23.25	23.41
2439	NASDAQ	BSRR	Wed, Feb 20, 2008	23.68	24.28	23.25	23.75
2438	NASDAQ	BSRR	Tue, Feb 19, 2008	23.98	24.19	23.62	23.80
2437	NASDAQ	BSRR	Fri, Feb 15, 2008	23.39	24.06	23.35	23.69
2436	NASDAQ	BSRR	Thu, Feb 14, 2008	23.79	24.14	23.25	23.50
2435	NASDAQ	BSRR	Wed, Feb 13, 2008	23.90	24.38	23.49	24.35
2434	NASDAQ	BSRR	Tue, Feb 12, 2008	23.75	24.13	23.24	23.62
2433	NASDAQ	BSRR	Mon, Feb 11, 2008	23.31	24.03	23.27	23.66
2432	NASDAQ	BSRR	Fri, Feb 8, 2008	23.40	24.25	23.25	23.25
2431	NASDAQ	BSRR	Thu, Feb 7, 2008	23.47	24.50	23.40	24.13
2430	NASDAQ	BSRR	Wed, Feb 6, 2008	23.26	23.72	23.15	23.51
2429	NASDAQ	BSRR	Tue, Feb 5, 2008	22.84	23.48	22.84	23.03
2428	NASDAQ	BSRR	Mon, Feb 4, 2008	23.98	24.18	23.13	23.31
2427	NASDAQ	BSRR	Fri, Feb 1, 2008	23.48	24.02	23.02	23.80
2426	NASDAQ	BSRR	Thu, Jan 31, 2008	22.89	23.72	22.89	23.34
2425	NASDAQ	BSRR	Wed, Jan 30, 2008	23.01	23.87	23.01	23.30
2424	NASDAQ	BSRR	Tue, Jan 29, 2008	23.44	23.70	22.83	23.13
2423	NASDAQ	BSRR	Mon, Jan 28, 2008	22.97	23.25	22.25	23.25
2422	NASDAQ	BSRR	Fri, Jan 25, 2008	24.49	24.49	22.60	22.97
2421	NASDAQ	BSRR	Thu, Jan 24, 2008	23.35	23.84	22.75	22.88
2420	NASDAQ	BSRR	Wed, Jan 23, 2008	22.20	24.09	22.19	23.45
2419	NASDAQ	BSRR	Tue, Jan 22, 2008	22.38	24.50	21.35	23.63
2418	NASDAQ	BSRR	Fri, Jan 18, 2008	22.76	22.90	21.89	22.37
2417	NASDAQ	BSRR	Thu, Jan 17, 2008	23.63	24.08	22.33	22.90
2416	NASDAQ	BSRR	Wed, Jan 16, 2008	23.23	24.32	23.23	23.59
2415	NASDAQ	BSRR	Tue, Jan 15, 2008	23.06	23.50	23.06	23.39
2414	NASDAQ	BSRR	Mon, Jan 14, 2008	23.79	23.79	23.13	23.34
2413	NASDAQ	BSRR	Fri, Jan 11, 2008	24.51	24.86	23.11	23.59
2412	NASDAQ	BSRR	Thu, Jan 10, 2008	23.81	25.06	23.50	24.65
2411	NASDAQ	BSRR	Wed, Jan 9, 2008	23.00	24.22	23.00	23.99
2410	NASDAQ	BSRR	Tue, Jan 8, 2008	23.62	24.38	22.96	22.96
2409	NASDAQ	BSRR	Mon, Jan 7, 2008	22.70	24.75	22.67	23.55
2408	NASDAQ	BSRR	Fri, Jan 4, 2008	23.39	23.39	22.05	22.55
2407	NASDAQ	BSRR	Thu, Jan 3, 2008	24.10	24.58	23.75	23.75
2406	NASDAQ	BSRR	Wed, Jan 2, 2008	24.75	25.00	24.00	24.01
2405	NASDAQ	BSRR	Mon, Dec 31, 2007	25.02	26.55	24.75	24.89
2404	NASDAQ	BSRR	Fri, Dec 28, 2007	26.68	26.68	25.02	25.06
2403	NASDAQ	BSRR	Thu, Dec 27, 2007	26.48	26.48	26.15	26.15
2402	NASDAQ	BSRR	Wed, Dec 26, 2007	26.46	26.87	26.12	26.86
2401	NASDAQ	BSRR	Mon, Dec 24, 2007	26.27	26.27	25.86	26.12
2400	NASDAQ	BSRR	Fri, Dec 21, 2007	26.31	26.66	25.35	26.61
2399	NASDAQ	BSRR	Thu, Dec 20, 2007	25.98	25.98	25.30	25.74
2398	NASDAQ	BSRR	Wed, Dec 19, 2007	26.30	26.41	25.28	25.66
2397	NASDAQ	BSRR	Tue, Dec 18, 2007	25.43	26.56	25.20	26.51
2396	NASDAQ	BSRR	Mon, Dec 17, 2007	25.01	25.30	25.01	25.17
2395	NASDAQ	BSRR	Fri, Dec 14, 2007	25.50	25.52	24.84	25.01
2394	NASDAQ	BSRR	Thu, Dec 13, 2007	24.62	25.67	24.59	25.62
2393	NASDAQ	BSRR	Wed, Dec 12, 2007	25.29	25.95	24.60	24.78
2392	NASDAQ	BSRR	Tue, Dec 11, 2007	25.56	25.56	24.45	24.60
2391	NASDAQ	BSRR	Mon, Dec 10, 2007	24.54	25.30	24.54	25.29
2390	NASDAQ	BSRR	Fri, Dec 7, 2007	25.23	25.60	24.50	24.72
2389	NASDAQ	BSRR	Thu, Dec 6, 2007	25.29	25.51	24.75	25.21
2388	NASDAQ	BSRR	Wed, Dec 5, 2007	25.08	25.48	24.61	25.47
2387	NASDAQ	BSRR	Tue, Dec 4, 2007	24.53	24.75	24.50	24.51
2386	NASDAQ	BSRR	Mon, Dec 3, 2007	25.31	25.31	24.50	24.50
2385	NASDAQ	BSRR	Fri, Nov 30, 2007	25.75	26.01	24.93	24.96
2384	NASDAQ	BSRR	Thu, Nov 29, 2007	26.50	26.50	25.30	25.62
2383	NASDAQ	BSRR	Wed, Nov 28, 2007	25.69	26.75	25.40	26.60
2382	NASDAQ	BSRR	Tue, Nov 27, 2007	25.46	26.28	25.36	25.36
2381	NASDAQ	BSRR	Mon, Nov 26, 2007	26.02	26.02	25.45	25.46
2380	NASDAQ	BSRR	Fri, Nov 23, 2007	25.91	26.35	25.32	26.29
2379	NASDAQ	BSRR	Wed, Nov 21, 2007	25.96	26.10	25.32	25.40
2378	NASDAQ	BSRR	Tue, Nov 20, 2007	25.24	26.02	25.24	26.01
2377	NASDAQ	BSRR	Mon, Nov 19, 2007	26.22	26.22	24.13	24.90
2376	NASDAQ	BSRR	Fri, Nov 16, 2007	26.03	26.87	25.34	26.54
2375	NASDAQ	BSRR	Thu, Nov 15, 2007	26.82	27.44	25.95	25.97
2374	NASDAQ	BSRR	Wed, Nov 14, 2007	27.23	27.50	26.58	27.00
2373	NASDAQ	BSRR	Tue, Nov 13, 2007	26.70	27.27	26.70	27.00
2372	NASDAQ	BSRR	Mon, Nov 12, 2007	25.65	27.30	25.65	26.40
2371	NASDAQ	BSRR	Fri, Nov 9, 2007	25.30	26.25	25.08	25.69
2370	NASDAQ	BSRR	Thu, Nov 8, 2007	25.61	25.99	25.30	25.51
2369	NASDAQ	BSRR	Wed, Nov 7, 2007	25.90	26.00	25.41	25.41
2368	NASDAQ	BSRR	Tue, Nov 6, 2007	26.61	26.61	25.90	26.27
2367	NASDAQ	BSRR	Mon, Nov 5, 2007	26.50	26.83	26.24	26.38
2366	NASDAQ	BSRR	Fri, Nov 2, 2007	27.12	27.28	26.49	26.65
2365	NASDAQ	BSRR	Thu, Nov 1, 2007	26.81	27.08	26.33	26.43
2364	NASDAQ	BSRR	Wed, Oct 31, 2007	26.86	27.50	26.60	27.18
2363	NASDAQ	BSRR	Tue, Oct 30, 2007	26.88	27.21	26.48	26.81
2362	NASDAQ	BSRR	Mon, Oct 29, 2007	27.23	27.72	26.75	26.93
2361	NASDAQ	BSRR	Fri, Oct 26, 2007	27.89	27.89	26.75	27.05
2360	NASDAQ	BSRR	Thu, Oct 25, 2007	27.16	27.75	26.55	27.46
2359	NASDAQ	BSRR	Wed, Oct 24, 2007	26.90	27.14	26.29	27.08
2358	NASDAQ	BSRR	Tue, Oct 23, 2007	27.32	28.00	26.89	27.16
2357	NASDAQ	BSRR	Mon, Oct 22, 2007	27.84	28.92	27.40	27.66
2356	NASDAQ	BSRR	Fri, Oct 19, 2007	29.74	29.74	27.84	27.90
2355	NASDAQ	BSRR	Thu, Oct 18, 2007	29.65	29.81	29.11	29.69
2354	NASDAQ	BSRR	Wed, Oct 17, 2007	30.33	30.43	29.00	29.74
2353	NASDAQ	BSRR	Tue, Oct 16, 2007	29.82	30.24	29.60	30.08
2352	NASDAQ	BSRR	Mon, Oct 15, 2007	31.40	31.41	29.56	29.84
2351	NASDAQ	BSRR	Fri, Oct 12, 2007	30.92	31.73	30.85	31.18
2350	NASDAQ	BSRR	Thu, Oct 11, 2007	31.84	32.09	30.87	30.96
2349	NASDAQ	BSRR	Wed, Oct 10, 2007	30.76	31.74	30.50	31.74
2348	NASDAQ	BSRR	Tue, Oct 9, 2007	31.36	31.60	30.20	31.06
2347	NASDAQ	BSRR	Mon, Oct 8, 2007	31.40	31.87	30.81	31.26
2346	NASDAQ	BSRR	Fri, Oct 5, 2007	30.24	31.59	29.71	31.59
2345	NASDAQ	BSRR	Thu, Oct 4, 2007	29.74	30.25	29.08	29.85
2344	NASDAQ	BSRR	Wed, Oct 3, 2007	29.44	30.08	29.32	29.56
2343	NASDAQ	BSRR	Tue, Oct 2, 2007	29.50	29.77	29.18	29.73
2342	NASDAQ	BSRR	Mon, Oct 1, 2007	28.59	29.68	28.54	29.68
2341	NASDAQ	BSRR	Fri, Sep 28, 2007	29.48	29.85	28.61	28.66
2340	NASDAQ	BSRR	Thu, Sep 27, 2007	29.63	29.66	29.41	29.50
2339	NASDAQ	BSRR	Wed, Sep 26, 2007	29.30	29.56	29.02	29.56
2338	NASDAQ	BSRR	Tue, Sep 25, 2007	29.02	29.39	28.83	29.02
2337	NASDAQ	BSRR	Mon, Sep 24, 2007	29.25	29.45	29.00	29.09
2336	NASDAQ	BSRR	Fri, Sep 21, 2007	30.12	30.50	29.32	29.48
2335	NASDAQ	BSRR	Thu, Sep 20, 2007	30.00	30.00	29.54	29.97
2334	NASDAQ	BSRR	Wed, Sep 19, 2007	30.00	30.50	29.81	30.15
2333	NASDAQ	BSRR	Tue, Sep 18, 2007	28.50	30.31	28.50	30.00
2332	NASDAQ	BSRR	Mon, Sep 17, 2007	28.37	28.54	28.03	28.51
2331	NASDAQ	BSRR	Fri, Sep 14, 2007	28.43	28.55	28.23	28.38
2330	NASDAQ	BSRR	Thu, Sep 13, 2007	28.14	28.60	28.05	28.45
2329	NASDAQ	BSRR	Wed, Sep 12, 2007	28.32	28.32	27.89	28.12
2328	NASDAQ	BSRR	Tue, Sep 11, 2007	27.99	28.55	27.99	28.48
2327	NASDAQ	BSRR	Mon, Sep 10, 2007	27.89	28.01	27.63	27.82
2326	NASDAQ	BSRR	Fri, Sep 7, 2007	28.00	28.03	27.58	27.77
2325	NASDAQ	BSRR	Thu, Sep 6, 2007	28.00	28.45	28.00	28.25
2324	NASDAQ	BSRR	Wed, Sep 5, 2007	28.13	28.26	28.03	28.11
2323	NASDAQ	BSRR	Tue, Sep 4, 2007	28.56	28.56	28.05	28.36
2322	NASDAQ	BSRR	Fri, Aug 31, 2007	29.13	29.27	28.48	28.80
2321	NASDAQ	BSRR	Thu, Aug 30, 2007	28.72	29.60	28.72	28.77
2320	NASDAQ	BSRR	Wed, Aug 29, 2007	28.93	29.18	28.01	29.18
2319	NASDAQ	BSRR	Tue, Aug 28, 2007	29.42	29.60	28.55	28.71
2318	NASDAQ	BSRR	Mon, Aug 27, 2007	30.19	30.35	29.72	29.72
2317	NASDAQ	BSRR	Fri, Aug 24, 2007	29.88	30.17	28.34	30.17
2316	NASDAQ	BSRR	Thu, Aug 23, 2007	30.87	32.31	29.35	29.74
2315	NASDAQ	BSRR	Wed, Aug 22, 2007	29.07	30.60	28.83	30.60
2314	NASDAQ	BSRR	Tue, Aug 21, 2007	28.25	29.12	28.25	28.73
2313	NASDAQ	BSRR	Mon, Aug 20, 2007	27.92	28.66	27.92	28.66
2312	NASDAQ	BSRR	Fri, Aug 17, 2007	28.00	28.50	27.61	27.80
2311	NASDAQ	BSRR	Thu, Aug 16, 2007	27.29	28.00	27.13	27.54
2310	NASDAQ	BSRR	Wed, Aug 15, 2007	27.25	28.18	27.04	27.04
2309	NASDAQ	BSRR	Tue, Aug 14, 2007	26.62	27.68	26.56	26.98
2308	NASDAQ	BSRR	Mon, Aug 13, 2007	27.75	28.00	26.79	26.79
2307	NASDAQ	BSRR	Fri, Aug 10, 2007	26.42	27.75	26.40	27.75
2306	NASDAQ	BSRR	Thu, Aug 9, 2007	26.07	26.89	26.07	26.51
2305	NASDAQ	BSRR	Wed, Aug 8, 2007	26.90	27.00	26.07	26.48
2304	NASDAQ	BSRR	Tue, Aug 7, 2007	26.42	27.09	26.35	26.59
2303	NASDAQ	BSRR	Mon, Aug 6, 2007	25.56	26.84	25.56	26.55
2302	NASDAQ	BSRR	Fri, Aug 3, 2007	27.03	27.28	25.41	25.74
2301	NASDAQ	BSRR	Thu, Aug 2, 2007	27.75	27.75	27.15	27.38
2300	NASDAQ	BSRR	Wed, Aug 1, 2007	26.67	27.75	26.67	27.75
2299	NASDAQ	BSRR	Tue, Jul 31, 2007	27.50	27.75	26.85	26.85
2298	NASDAQ	BSRR	Mon, Jul 30, 2007	25.95	27.45	25.90	27.28
2297	NASDAQ	BSRR	Fri, Jul 27, 2007	27.13	27.57	25.93	25.96
2296	NASDAQ	BSRR	Thu, Jul 26, 2007	27.30	27.75	27.27	27.33
2295	NASDAQ	BSRR	Wed, Jul 25, 2007	26.84	28.00	26.84	27.70
2294	NASDAQ	BSRR	Tue, Jul 24, 2007	27.92	28.09	27.03	27.74
2293	NASDAQ	BSRR	Mon, Jul 23, 2007	27.75	27.98	27.59	27.82
2292	NASDAQ	BSRR	Fri, Jul 20, 2007	27.61	27.93	26.73	27.75
2291	NASDAQ	BSRR	Thu, Jul 19, 2007	27.70	28.01	27.55	27.67
2290	NASDAQ	BSRR	Wed, Jul 18, 2007	27.97	28.02	27.15	27.51
2289	NASDAQ	BSRR	Tue, Jul 17, 2007	27.91	28.52	27.85	28.05
2288	NASDAQ	BSRR	Mon, Jul 16, 2007	28.00	28.05	27.55	27.92
2287	NASDAQ	BSRR	Fri, Jul 13, 2007	28.05	28.05	27.75	28.03
2286	NASDAQ	BSRR	Thu, Jul 12, 2007	27.81	28.33	27.77	28.33
2285	NASDAQ	BSRR	Wed, Jul 11, 2007	27.72	27.84	27.37	27.80
2284	NASDAQ	BSRR	Tue, Jul 10, 2007	28.18	28.18	27.69	27.70
2283	NASDAQ	BSRR	Mon, Jul 9, 2007	28.43	28.56	28.25	28.27
2282	NASDAQ	BSRR	Fri, Jul 6, 2007	28.23	28.73	28.23	28.43
2281	NASDAQ	BSRR	Thu, Jul 5, 2007	28.83	29.05	28.13	28.26
2280	NASDAQ	BSRR	Tue, Jul 3, 2007	28.86	28.95	28.59	28.89
2279	NASDAQ	BSRR	Mon, Jul 2, 2007	28.15	28.80	28.15	28.64
2278	NASDAQ	BSRR	Fri, Jun 29, 2007	28.33	28.62	28.17	28.20
2277	NASDAQ	BSRR	Thu, Jun 28, 2007	28.24	28.50	28.06	28.48
2276	NASDAQ	BSRR	Wed, Jun 27, 2007	27.91	28.30	27.87	28.24
2275	NASDAQ	BSRR	Tue, Jun 26, 2007	28.12	28.37	27.58	27.94
2274	NASDAQ	BSRR	Mon, Jun 25, 2007	27.50	28.35	27.32	27.83
2273	NASDAQ	BSRR	Fri, Jun 22, 2007	27.86	28.10	27.35	27.35
2272	NASDAQ	BSRR	Thu, Jun 21, 2007	27.75	28.01	27.75	27.81
2271	NASDAQ	BSRR	Wed, Jun 20, 2007	28.09	28.30	27.87	27.87
2270	NASDAQ	BSRR	Tue, Jun 19, 2007	27.16	28.30	27.16	28.09
2269	NASDAQ	BSRR	Mon, Jun 18, 2007	27.75	28.27	26.95	27.38
2268	NASDAQ	BSRR	Fri, Jun 15, 2007	28.60	28.60	27.57	27.78
2267	NASDAQ	BSRR	Thu, Jun 14, 2007	27.89	28.39	27.89	28.19
2266	NASDAQ	BSRR	Wed, Jun 13, 2007	27.70	28.03	27.66	27.89
2265	NASDAQ	BSRR	Tue, Jun 12, 2007	28.19	28.19	27.75	27.75
2264	NASDAQ	BSRR	Mon, Jun 11, 2007	28.04	28.30	28.04	28.19
2263	NASDAQ	BSRR	Fri, Jun 8, 2007	27.63	28.23	27.63	28.18
2262	NASDAQ	BSRR	Thu, Jun 7, 2007	27.75	27.81	27.70	27.80
2261	NASDAQ	BSRR	Wed, Jun 6, 2007	27.88	27.95	27.74	27.84
2260	NASDAQ	BSRR	Tue, Jun 5, 2007	27.75	27.92	27.73	27.86
2259	NASDAQ	BSRR	Mon, Jun 4, 2007	27.85	27.98	27.74	27.86
2258	NASDAQ	BSRR	Fri, Jun 1, 2007	28.09	28.17	27.70	27.84
2257	NASDAQ	BSRR	Thu, May 31, 2007	28.00	28.15	27.82	27.83
2256	NASDAQ	BSRR	Wed, May 30, 2007	27.78	28.02	27.75	27.98
2255	NASDAQ	BSRR	Tue, May 29, 2007	27.99	28.00	27.76	27.92
2254	NASDAQ	BSRR	Fri, May 25, 2007	28.04	28.15	27.78	27.78
2253	NASDAQ	BSRR	Thu, May 24, 2007	27.81	28.08	27.69	27.88
2252	NASDAQ	BSRR	Wed, May 23, 2007	28.21	28.38	27.91	27.98
2251	NASDAQ	BSRR	Tue, May 22, 2007	28.00	28.50	28.00	28.16
2250	NASDAQ	BSRR	Mon, May 21, 2007	27.86	28.10	27.86	28.09
2249	NASDAQ	BSRR	Fri, May 18, 2007	27.82	27.93	27.72	27.93
2248	NASDAQ	BSRR	Thu, May 17, 2007	27.87	28.02	27.31	27.93
2247	NASDAQ	BSRR	Wed, May 16, 2007	27.89	28.09	27.70	27.85
2246	NASDAQ	BSRR	Tue, May 15, 2007	27.78	28.11	27.75	27.75
2245	NASDAQ	BSRR	Mon, May 14, 2007	28.06	28.29	27.90	27.92
2244	NASDAQ	BSRR	Fri, May 11, 2007	28.03	28.23	27.90	28.00
2243	NASDAQ	BSRR	Thu, May 10, 2007	28.16	28.16	27.65	27.85
2242	NASDAQ	BSRR	Wed, May 9, 2007	28.00	28.20	27.90	28.16
2241	NASDAQ	BSRR	Tue, May 8, 2007	28.00	28.13	28.00	28.13
2240	NASDAQ	BSRR	Mon, May 7, 2007	28.02	28.48	28.02	28.10
2239	NASDAQ	BSRR	Fri, May 4, 2007	28.28	28.33	27.95	28.02
2238	NASDAQ	BSRR	Thu, May 3, 2007	28.26	28.26	27.94	28.02
2237	NASDAQ	BSRR	Wed, May 2, 2007	28.31	28.35	28.01	28.15
2236	NASDAQ	BSRR	Tue, May 1, 2007	27.80	28.26	27.69	28.26
2235	NASDAQ	BSRR	Mon, Apr 30, 2007	28.41	28.41	27.81	27.84
2234	NASDAQ	BSRR	Fri, Apr 27, 2007	28.00	28.45	27.93	28.08
2233	NASDAQ	BSRR	Thu, Apr 26, 2007	26.92	28.00	26.79	27.90
2232	NASDAQ	BSRR	Wed, Apr 25, 2007	27.08	27.34	26.83	26.97
2231	NASDAQ	BSRR	Tue, Apr 24, 2007	27.29	27.29	26.80	27.02
2230	NASDAQ	BSRR	Mon, Apr 23, 2007	27.17	27.48	26.80	27.30
2229	NASDAQ	BSRR	Fri, Apr 20, 2007	27.09	27.15	26.89	27.15
2228	NASDAQ	BSRR	Thu, Apr 19, 2007	27.02	27.13	26.60	26.64
2227	NASDAQ	BSRR	Wed, Apr 18, 2007	27.15	27.15	26.90	27.00
2226	NASDAQ	BSRR	Tue, Apr 17, 2007	27.42	27.49	27.25	27.28
2225	NASDAQ	BSRR	Mon, Apr 16, 2007	27.69	28.24	27.45	27.51
2224	NASDAQ	BSRR	Fri, Apr 13, 2007	27.00	27.61	26.83	27.53
2223	NASDAQ	BSRR	Thu, Apr 12, 2007	27.30	27.30	27.01	27.11
2222	NASDAQ	BSRR	Wed, Apr 11, 2007	27.69	27.73	27.14	27.48
2221	NASDAQ	BSRR	Tue, Apr 10, 2007	27.96	28.04	27.64	27.73
2220	NASDAQ	BSRR	Mon, Apr 9, 2007	28.08	28.15	27.88	27.88
2219	NASDAQ	BSRR	Thu, Apr 5, 2007	27.84	27.94	27.57	27.93
2218	NASDAQ	BSRR	Wed, Apr 4, 2007	27.88	28.19	27.85	27.85
2217	NASDAQ	BSRR	Tue, Apr 3, 2007	28.07	28.30	27.96	28.00
2216	NASDAQ	BSRR	Mon, Apr 2, 2007	27.71	28.06	27.71	28.01
2215	NASDAQ	BSRR	Fri, Mar 30, 2007	27.90	28.06	27.20	28.06
2214	NASDAQ	BSRR	Thu, Mar 29, 2007	27.74	28.10	27.59	28.00
2213	NASDAQ	BSRR	Wed, Mar 28, 2007	27.71	28.09	27.71	27.75
2212	NASDAQ	BSRR	Tue, Mar 27, 2007	27.82	27.84	27.62	27.62
2211	NASDAQ	BSRR	Mon, Mar 26, 2007	28.14	28.18	28.00	28.00
2210	NASDAQ	BSRR	Fri, Mar 23, 2007	28.36	28.48	28.09	28.19
2209	NASDAQ	BSRR	Thu, Mar 22, 2007	28.78	28.78	28.18	28.49
2208	NASDAQ	BSRR	Wed, Mar 21, 2007	27.70	28.96	27.51	28.96
2207	NASDAQ	BSRR	Tue, Mar 20, 2007	27.50	27.73	27.45	27.52
2206	NASDAQ	BSRR	Mon, Mar 19, 2007	27.38	27.73	27.38	27.73
2205	NASDAQ	BSRR	Fri, Mar 16, 2007	27.53	27.53	26.90	27.52
2204	NASDAQ	BSRR	Thu, Mar 15, 2007	27.24	27.46	27.01	27.46
2203	NASDAQ	BSRR	Wed, Mar 14, 2007	27.18	27.26	26.85	26.88
2202	NASDAQ	BSRR	Tue, Mar 13, 2007	27.94	27.98	27.12	27.16
2201	NASDAQ	BSRR	Mon, Mar 12, 2007	28.07	28.09	27.91	27.95
2200	NASDAQ	BSRR	Fri, Mar 9, 2007	28.28	28.30	28.00	28.06
2199	NASDAQ	BSRR	Thu, Mar 8, 2007	28.44	28.44	28.00	28.00
2198	NASDAQ	BSRR	Wed, Mar 7, 2007	28.61	28.61	28.05	28.27
2197	NASDAQ	BSRR	Tue, Mar 6, 2007	28.81	28.93	28.11	28.52
2196	NASDAQ	BSRR	Mon, Mar 5, 2007	28.85	28.97	28.64	28.64
2195	NASDAQ	BSRR	Fri, Mar 2, 2007	28.64	28.89	28.64	28.67
2194	NASDAQ	BSRR	Thu, Mar 1, 2007	28.36	28.96	28.36	28.64
2193	NASDAQ	BSRR	Wed, Feb 28, 2007	28.35	28.91	28.35	28.71
2192	NASDAQ	BSRR	Tue, Feb 27, 2007	28.23	28.51	28.00	28.35
2191	NASDAQ	BSRR	Mon, Feb 26, 2007	28.60	28.79	28.22	28.51
2190	NASDAQ	BSRR	Fri, Feb 23, 2007	28.97	28.97	28.57	28.68
2189	NASDAQ	BSRR	Thu, Feb 22, 2007	29.09	29.09	28.65	29.07
2188	NASDAQ	BSRR	Wed, Feb 21, 2007	28.75	29.18	28.71	29.18
2187	NASDAQ	BSRR	Tue, Feb 20, 2007	28.78	29.24	28.76	28.85
2186	NASDAQ	BSRR	Fri, Feb 16, 2007	29.01	29.01	28.78	28.78
2185	NASDAQ	BSRR	Thu, Feb 15, 2007	29.11	29.11	28.78	28.78
2184	NASDAQ	BSRR	Wed, Feb 14, 2007	29.88	29.88	29.20	29.27
2183	NASDAQ	BSRR	Tue, Feb 13, 2007	29.61	29.79	29.46	29.76
2182	NASDAQ	BSRR	Mon, Feb 12, 2007	29.19	29.62	29.19	29.62
2181	NASDAQ	BSRR	Fri, Feb 9, 2007	29.39	29.76	29.25	29.47
2180	NASDAQ	BSRR	Thu, Feb 8, 2007	29.20	29.53	29.11	29.48
2179	NASDAQ	BSRR	Wed, Feb 7, 2007	29.32	29.32	29.11	29.20
2178	NASDAQ	BSRR	Tue, Feb 6, 2007	29.40	29.45	29.10	29.33
2177	NASDAQ	BSRR	Mon, Feb 5, 2007	29.20	29.49	29.20	29.25
2176	NASDAQ	BSRR	Fri, Feb 2, 2007	29.66	29.66	29.29	29.32
2175	NASDAQ	BSRR	Thu, Feb 1, 2007	30.13	30.15	29.67	29.67
2174	NASDAQ	BSRR	Wed, Jan 31, 2007	30.15	30.32	29.94	30.13
2173	NASDAQ	BSRR	Tue, Jan 30, 2007	30.63	30.63	30.02	30.14
2172	NASDAQ	BSRR	Mon, Jan 29, 2007	30.18	30.67	30.18	30.40
2171	NASDAQ	BSRR	Fri, Jan 26, 2007	30.31	30.41	29.60	30.41
2170	NASDAQ	BSRR	Thu, Jan 25, 2007	30.29	30.50	29.49	30.16
2169	NASDAQ	BSRR	Wed, Jan 24, 2007	30.55	30.60	30.00	30.98
2168	NASDAQ	BSRR	Tue, Jan 23, 2007	29.40	30.45	29.40	30.01
2167	NASDAQ	BSRR	Mon, Jan 22, 2007	30.13	30.58	29.66	29.66
2166	NASDAQ	BSRR	Fri, Jan 19, 2007	29.53	30.49	29.50	30.49
2165	NASDAQ	BSRR	Thu, Jan 18, 2007	29.00	29.65	29.00	29.50
2164	NASDAQ	BSRR	Wed, Jan 17, 2007	28.95	29.24	28.87	28.88
2163	NASDAQ	BSRR	Tue, Jan 16, 2007	29.71	29.71	28.88	28.90
2162	NASDAQ	BSRR	Fri, Jan 12, 2007	29.39	29.76	29.39	29.76
2161	NASDAQ	BSRR	Thu, Jan 11, 2007	29.00	29.42	28.92	29.23
2160	NASDAQ	BSRR	Wed, Jan 10, 2007	28.65	28.91	28.65	28.87
2159	NASDAQ	BSRR	Tue, Jan 9, 2007	28.78	29.01	28.64	28.77
2158	NASDAQ	BSRR	Mon, Jan 8, 2007	28.89	29.00	28.75	28.78
2157	NASDAQ	BSRR	Fri, Jan 5, 2007	29.35	29.49	29.00	29.05
2156	NASDAQ	BSRR	Thu, Jan 4, 2007	29.22	29.70	29.22	29.66
2155	NASDAQ	BSRR	Wed, Jan 3, 2007	29.70	29.75	29.05	29.33
2154	NASDAQ	BSRR	Fri, Dec 29, 2006	29.11	29.38	29.11	29.34
2153	NASDAQ	BSRR	Thu, Dec 28, 2006	29.40	29.64	29.10	29.10
2152	NASDAQ	BSRR	Wed, Dec 27, 2006	29.58	29.90	29.55	29.55
2151	NASDAQ	BSRR	Tue, Dec 26, 2006	29.01	29.34	29.01	29.23
2150	NASDAQ	BSRR	Fri, Dec 22, 2006	29.92	29.92	29.21	29.22
2149	NASDAQ	BSRR	Thu, Dec 21, 2006	29.91	30.24	29.17	29.21
2148	NASDAQ	BSRR	Wed, Dec 20, 2006	29.89	29.95	29.63	29.76
2147	NASDAQ	BSRR	Tue, Dec 19, 2006	29.53	29.62	29.05	29.58
2146	NASDAQ	BSRR	Mon, Dec 18, 2006	30.86	30.86	29.54	29.59
2145	NASDAQ	BSRR	Fri, Dec 15, 2006	31.00	31.00	30.65	30.85
2144	NASDAQ	BSRR	Thu, Dec 14, 2006	30.50	31.00	30.50	31.00
2143	NASDAQ	BSRR	Wed, Dec 13, 2006	31.50	31.50	30.70	31.00
2142	NASDAQ	BSRR	Tue, Dec 12, 2006	31.41	31.48	31.15	31.25
2141	NASDAQ	BSRR	Mon, Dec 11, 2006	31.30	31.49	31.19	31.34
2140	NASDAQ	BSRR	Fri, Dec 8, 2006	31.40	31.50	31.25	31.37
2139	NASDAQ	BSRR	Thu, Dec 7, 2006	31.40	31.50	31.40	31.46
2138	NASDAQ	BSRR	Wed, Dec 6, 2006	31.25	31.48	31.25	31.48
2137	NASDAQ	BSRR	Tue, Dec 5, 2006	31.16	31.50	31.16	31.27
2136	NASDAQ	BSRR	Mon, Dec 4, 2006	30.14	31.23	30.14	31.23
2135	NASDAQ	BSRR	Fri, Dec 1, 2006	30.90	31.10	29.95	30.35
2134	NASDAQ	BSRR	Thu, Nov 30, 2006	31.33	32.00	30.77	30.77
2133	NASDAQ	BSRR	Wed, Nov 29, 2006	31.41	31.55	31.25	31.33
2132	NASDAQ	BSRR	Tue, Nov 28, 2006	31.16	31.47	31.06	31.06
2131	NASDAQ	BSRR	Mon, Nov 27, 2006	31.30	31.36	31.15	31.18
2130	NASDAQ	BSRR	Fri, Nov 24, 2006	31.31	31.67	31.31	31.40
2129	NASDAQ	BSRR	Wed, Nov 22, 2006	31.94	31.99	31.51	31.70
2128	NASDAQ	BSRR	Tue, Nov 21, 2006	31.52	31.93	31.52	31.93
2127	NASDAQ	BSRR	Mon, Nov 20, 2006	31.45	31.95	31.25	31.70
2126	NASDAQ	BSRR	Fri, Nov 17, 2006	32.08	32.20	31.35	31.48
2125	NASDAQ	BSRR	Thu, Nov 16, 2006	31.95	32.45	31.95	32.15
2124	NASDAQ	BSRR	Wed, Nov 15, 2006	31.77	32.30	31.53	32.30
2123	NASDAQ	BSRR	Tue, Nov 14, 2006	31.25	32.00	31.20	31.89
2122	NASDAQ	BSRR	Mon, Nov 13, 2006	31.43	31.52	31.11	31.29
2121	NASDAQ	BSRR	Fri, Nov 10, 2006	31.27	31.62	31.27	31.62
2120	NASDAQ	BSRR	Thu, Nov 9, 2006	32.00	32.00	31.01	31.40
2119	NASDAQ	BSRR	Wed, Nov 8, 2006	30.80	31.95	30.80	31.95
2118	NASDAQ	BSRR	Tue, Nov 7, 2006	30.60	30.95	30.60	30.80
2117	NASDAQ	BSRR	Mon, Nov 6, 2006	30.40	30.93	30.40	30.70
2116	NASDAQ	BSRR	Fri, Nov 3, 2006	30.34	30.76	30.15	30.54
2115	NASDAQ	BSRR	Thu, Nov 2, 2006	30.25	30.46	30.11	30.35
2114	NASDAQ	BSRR	Wed, Nov 1, 2006	31.00	31.18	30.30	30.31
2113	NASDAQ	BSRR	Tue, Oct 31, 2006	31.27	31.37	31.00	31.01
2112	NASDAQ	BSRR	Mon, Oct 30, 2006	31.63	31.99	31.01	31.38
2111	NASDAQ	BSRR	Fri, Oct 27, 2006	32.60	32.60	32.13	32.15
2110	NASDAQ	BSRR	Thu, Oct 26, 2006	32.48	32.56	31.90	32.06
2109	NASDAQ	BSRR	Wed, Oct 25, 2006	33.54	33.54	32.45	32.52
2108	NASDAQ	BSRR	Tue, Oct 24, 2006	33.71	33.80	33.05	33.27
2107	NASDAQ	BSRR	Mon, Oct 23, 2006	33.78	34.36	33.78	33.84
2106	NASDAQ	BSRR	Fri, Oct 20, 2006	34.95	34.95	33.52	33.77
2105	NASDAQ	BSRR	Thu, Oct 19, 2006	34.70	35.36	34.70	34.83
2104	NASDAQ	BSRR	Wed, Oct 18, 2006	35.00	35.25	34.61	34.89
2103	NASDAQ	BSRR	Tue, Oct 17, 2006	34.80	35.15	34.51	35.00
2102	NASDAQ	BSRR	Mon, Oct 16, 2006	33.90	34.85	33.64	34.80
2101	NASDAQ	BSRR	Fri, Oct 13, 2006	32.97	34.00	32.97	33.88
2100	NASDAQ	BSRR	Thu, Oct 12, 2006	32.25	33.08	32.02	32.94
2099	NASDAQ	BSRR	Wed, Oct 11, 2006	31.90	32.25	31.90	32.02
2098	NASDAQ	BSRR	Tue, Oct 10, 2006	32.13	32.25	32.00	32.25
2097	NASDAQ	BSRR	Mon, Oct 9, 2006	32.72	32.72	32.13	32.13
2096	NASDAQ	BSRR	Fri, Oct 6, 2006	32.30	32.30	31.93	32.10
2095	NASDAQ	BSRR	Thu, Oct 5, 2006	32.10	32.25	32.00	32.25
2094	NASDAQ	BSRR	Wed, Oct 4, 2006	32.11	32.58	31.81	32.24
2093	NASDAQ	BSRR	Tue, Oct 3, 2006	31.30	32.25	31.30	32.10
2092	NASDAQ	BSRR	Mon, Oct 2, 2006	31.82	31.99	31.17	31.65
2091	NASDAQ	BSRR	Fri, Sep 29, 2006	31.50	31.86	31.18	31.25
2090	NASDAQ	BSRR	Thu, Sep 28, 2006	31.86	32.80	31.74	31.86
2089	NASDAQ	BSRR	Wed, Sep 27, 2006	31.67	31.75	31.29	31.50
2088	NASDAQ	BSRR	Tue, Sep 26, 2006	31.79	32.19	31.62	31.72
2087	NASDAQ	BSRR	Mon, Sep 25, 2006	31.55	32.20	31.21	31.98
2086	NASDAQ	BSRR	Fri, Sep 22, 2006	32.09	32.45	31.10	31.11
2085	NASDAQ	BSRR	Thu, Sep 21, 2006	32.51	32.68	32.08	32.08
2084	NASDAQ	BSRR	Wed, Sep 20, 2006	32.75	32.75	32.18	32.47
2083	NASDAQ	BSRR	Tue, Sep 19, 2006	32.21	32.65	31.90	32.57
2082	NASDAQ	BSRR	Mon, Sep 18, 2006	32.48	33.00	32.48	32.53
2081	NASDAQ	BSRR	Fri, Sep 15, 2006	32.75	32.75	32.62	32.71
2080	NASDAQ	BSRR	Thu, Sep 14, 2006	32.65	32.75	32.36	32.75
2079	NASDAQ	BSRR	Wed, Sep 13, 2006	32.75	32.75	32.57	32.75
2078	NASDAQ	BSRR	Tue, Sep 12, 2006	32.88	32.88	32.56	32.75
2077	NASDAQ	BSRR	Mon, Sep 11, 2006	32.97	32.98	32.52	32.61
2076	NASDAQ	BSRR	Fri, Sep 8, 2006	32.96	32.96	32.47	32.64
2075	NASDAQ	BSRR	Thu, Sep 7, 2006	32.45	32.65	32.45	32.63
2074	NASDAQ	BSRR	Wed, Sep 6, 2006	32.90	32.90	32.35	32.51
2073	NASDAQ	BSRR	Tue, Sep 5, 2006	31.88	33.04	31.45	32.90
2072	NASDAQ	BSRR	Fri, Sep 1, 2006	31.78	31.78	31.18	31.20
2071	NASDAQ	BSRR	Thu, Aug 31, 2006	31.50	31.83	31.15	31.36
2070	NASDAQ	BSRR	Wed, Aug 30, 2006	31.50	31.77	31.32	31.44
2069	NASDAQ	BSRR	Tue, Aug 29, 2006	31.40	31.94	31.03	31.60
2068	NASDAQ	BSRR	Mon, Aug 28, 2006	31.80	32.42	31.22	31.32
2067	NASDAQ	BSRR	Fri, Aug 25, 2006	31.97	32.10	31.54	31.54
2066	NASDAQ	BSRR	Thu, Aug 24, 2006	32.20	32.85	31.80	32.01
2065	NASDAQ	BSRR	Wed, Aug 23, 2006	32.50	32.70	31.66	31.90
2064	NASDAQ	BSRR	Tue, Aug 22, 2006	31.80	32.37	31.48	32.20
2063	NASDAQ	BSRR	Mon, Aug 21, 2006	31.00	31.49	30.90	31.41
2062	NASDAQ	BSRR	Fri, Aug 18, 2006	30.00	31.33	29.76	31.00
2061	NASDAQ	BSRR	Thu, Aug 17, 2006	30.03	31.14	29.72	30.00
2060	NASDAQ	BSRR	Wed, Aug 16, 2006	29.85	30.45	29.80	29.80
2059	NASDAQ	BSRR	Tue, Aug 15, 2006	30.00	30.45	29.56	30.00
2058	NASDAQ	BSRR	Mon, Aug 14, 2006	30.00	30.35	29.60	29.69
2057	NASDAQ	BSRR	Fri, Aug 11, 2006	29.68	29.81	29.21	29.21
2056	NASDAQ	BSRR	Thu, Aug 10, 2006	30.83	30.83	29.61	29.96
2055	NASDAQ	BSRR	Wed, Aug 9, 2006	33.00	33.00	31.26	31.26
2054	NASDAQ	BSRR	Tue, Aug 8, 2006	33.10	33.37	32.73	32.99
2053	NASDAQ	BSRR	Mon, Aug 7, 2006	32.11	33.19	31.70	32.79
2052	NASDAQ	BSRR	Fri, Aug 4, 2006	31.07	31.96	31.06	31.95
2051	NASDAQ	BSRR	Thu, Aug 3, 2006	30.95	31.99	30.84	31.25
2050	NASDAQ	BSRR	Wed, Aug 2, 2006	30.69	30.83	30.30	30.83
2049	NASDAQ	BSRR	Tue, Aug 1, 2006	30.10	30.50	29.89	30.29
2048	NASDAQ	BSRR	Mon, Jul 31, 2006	29.25	30.10	29.11	30.03
2047	NASDAQ	BSRR	Fri, Jul 28, 2006	28.41	29.25	28.41	29.24
2046	NASDAQ	BSRR	Thu, Jul 27, 2006	29.25	29.29	28.12	28.40
2045	NASDAQ	BSRR	Wed, Jul 26, 2006	29.40	29.99	28.89	29.70
2044	NASDAQ	BSRR	Tue, Jul 25, 2006	28.00	29.40	27.93	29.40
2043	NASDAQ	BSRR	Mon, Jul 24, 2006	27.27	28.00	27.27	28.00
2042	NASDAQ	BSRR	Fri, Jul 21, 2006	26.76	26.76	26.50	26.63
2041	NASDAQ	BSRR	Thu, Jul 20, 2006	27.71	27.71	26.77	26.77
2040	NASDAQ	BSRR	Wed, Jul 19, 2006	26.72	27.23	26.23	27.20
2039	NASDAQ	BSRR	Tue, Jul 18, 2006	26.16	26.74	26.00	26.25
2038	NASDAQ	BSRR	Mon, Jul 17, 2006	25.70	25.98	25.70	25.72
2037	NASDAQ	BSRR	Fri, Jul 14, 2006	27.15	27.15	25.55	25.70
2036	NASDAQ	BSRR	Thu, Jul 13, 2006	26.94	27.70	26.38	26.38
2035	NASDAQ	BSRR	Wed, Jul 12, 2006	27.95	28.01	27.03	27.36
2034	NASDAQ	BSRR	Tue, Jul 11, 2006	26.62	28.20	26.34	28.16
2033	NASDAQ	BSRR	Mon, Jul 10, 2006	26.50	26.79	26.50	26.79
2032	NASDAQ	BSRR	Fri, Jul 7, 2006	26.91	26.97	26.50	26.50
2031	NASDAQ	BSRR	Thu, Jul 6, 2006	27.02	27.23	26.37	26.84
2030	NASDAQ	BSRR	Wed, Jul 5, 2006	26.97	27.74	26.57	26.73
2029	NASDAQ	BSRR	Mon, Jul 3, 2006	26.47	27.67	26.38	27.36
2028	NASDAQ	BSRR	Fri, Jun 30, 2006	28.09	28.19	26.22	26.22
2027	NASDAQ	BSRR	Thu, Jun 29, 2006	28.50	28.50	27.84	28.20
2026	NASDAQ	BSRR	Wed, Jun 28, 2006	28.49	28.49	28.04	28.22
2025	NASDAQ	BSRR	Tue, Jun 27, 2006	27.75	28.50	27.52	28.07
2024	NASDAQ	BSRR	Mon, Jun 26, 2006	26.65	27.75	26.65	27.68
2023	NASDAQ	BSRR	Fri, Jun 23, 2006	26.95	27.06	26.82	26.84
2022	NASDAQ	BSRR	Thu, Jun 22, 2006	27.40	27.50	27.01	27.44
2021	NASDAQ	BSRR	Wed, Jun 21, 2006	27.20	27.40	27.13	27.31
2020	NASDAQ	BSRR	Tue, Jun 20, 2006	27.40	27.40	26.90	26.95
2019	NASDAQ	BSRR	Mon, Jun 19, 2006	27.01	27.39	26.87	27.26
2018	NASDAQ	BSRR	Fri, Jun 16, 2006	27.00	27.01	26.80	26.80
2017	NASDAQ	BSRR	Thu, Jun 15, 2006	26.18	27.00	26.10	27.00
2016	NASDAQ	BSRR	Wed, Jun 14, 2006	26.27	26.30	25.99	25.99
2015	NASDAQ	BSRR	Tue, Jun 13, 2006	25.90	26.50	25.71	26.27
2014	NASDAQ	BSRR	Mon, Jun 12, 2006	26.81	26.90	25.78	25.87
2013	NASDAQ	BSRR	Fri, Jun 9, 2006	25.96	26.85	25.96	26.57
2012	NASDAQ	BSRR	Thu, Jun 8, 2006	25.80	26.26	25.76	26.12
2011	NASDAQ	BSRR	Wed, Jun 7, 2006	25.99	26.05	25.75	25.82
2010	NASDAQ	BSRR	Tue, Jun 6, 2006	25.75	25.85	25.56	25.75
2009	NASDAQ	BSRR	Mon, Jun 5, 2006	25.86	26.19	25.65	25.71
2008	NASDAQ	BSRR	Fri, Jun 2, 2006	25.80	26.06	25.75	26.01
2007	NASDAQ	BSRR	Thu, Jun 1, 2006	26.32	26.35	25.67	25.75
2006	NASDAQ	BSRR	Wed, May 31, 2006	25.81	26.10	25.80	26.09
2005	NASDAQ	BSRR	Tue, May 30, 2006	26.20	26.21	25.50	25.50
2004	NASDAQ	BSRR	Fri, May 26, 2006	26.00	26.09	25.40	26.00
2003	NASDAQ	BSRR	Thu, May 25, 2006	25.96	25.96	25.61	25.85
2002	NASDAQ	BSRR	Wed, May 24, 2006	25.50	25.96	25.32	25.96
2001	NASDAQ	BSRR	Tue, May 23, 2006	25.99	26.00	25.50	25.50
2000	NASDAQ	BSRR	Mon, May 22, 2006	25.22	26.00	25.10	25.94
1999	NASDAQ	BSRR	Fri, May 19, 2006	25.07	25.29	25.07	25.22
1998	NASDAQ	BSRR	Thu, May 18, 2006	24.88	25.40	24.80	25.07
1997	NASDAQ	BSRR	Wed, May 17, 2006	25.00	25.36	25.00	25.05
1996	NASDAQ	BSRR	Tue, May 16, 2006	25.48	25.48	25.25	25.25
1995	NASDAQ	BSRR	Mon, May 15, 2006	25.00	25.28	25.00	25.24
1994	NASDAQ	BSRR	Fri, May 12, 2006	25.00	25.47	25.00	25.11
1993	NASDAQ	BSRR	Thu, May 11, 2006	25.00	25.03	24.80	24.80
1992	NASDAQ	BSRR	Wed, May 10, 2006	25.35	25.58	25.04	25.04
1991	NASDAQ	BSRR	Tue, May 9, 2006	25.25	25.67	25.15	25.15
1990	NASDAQ	BSRR	Mon, May 8, 2006	25.30	25.40	25.30	25.30
1989	NASDAQ	BSRR	Fri, May 5, 2006	25.48	25.50	25.20	25.50
1988	NASDAQ	BSRR	Thu, May 4, 2006	25.01	25.50	25.01	25.50
1987	NASDAQ	BSRR	Wed, May 3, 2006	25.41	25.41	25.20	25.30
1986	NASDAQ	BSRR	Tue, May 2, 2006	24.60	25.38	24.60	25.38
1985	NASDAQ	BSRR	Mon, May 1, 2006	25.25	25.25	24.50	24.50
1984	NASDAQ	BSRR	Fri, Apr 28, 2006	25.16	25.65	24.68	25.45
1983	NASDAQ	BSRR	Thu, Apr 27, 2006	24.50	25.25	24.50	25.14
1982	NASDAQ	BSRR	Wed, Apr 26, 2006	25.10	25.25	24.66	24.72
1981	NASDAQ	BSRR	Tue, Apr 25, 2006	24.80	24.97	24.60	24.97
1980	NASDAQ	BSRR	Mon, Apr 24, 2006	25.25	25.25	24.60	24.60
1979	NASDAQ	BSRR	Fri, Apr 21, 2006	25.92	25.92	23.84	24.96
1978	NASDAQ	BSRR	Thu, Apr 20, 2006	24.99	24.99	24.60	24.69
1977	NASDAQ	BSRR	Wed, Apr 19, 2006	25.04	25.31	24.97	25.31
1976	NASDAQ	BSRR	Tue, Apr 18, 2006	24.12	25.17	24.12	25.17
1975	NASDAQ	BSRR	Mon, Apr 17, 2006	24.11	24.11	23.75	23.79
1974	NASDAQ	BSRR	Thu, Apr 13, 2006	23.65	23.88	23.65	23.88
1973	NASDAQ	BSRR	Wed, Apr 12, 2006	23.69	23.91	23.41	23.75
1972	NASDAQ	BSRR	Tue, Apr 11, 2006	24.50	24.50	23.42	23.53
1971	NASDAQ	BSRR	Mon, Apr 10, 2006	24.66	24.83	24.66	24.68
1970	NASDAQ	BSRR	Fri, Apr 7, 2006	25.37	25.46	24.79	24.83
1969	NASDAQ	BSRR	Thu, Apr 6, 2006	24.95	25.39	24.70	25.37
1968	NASDAQ	BSRR	Wed, Apr 5, 2006	25.00	25.16	24.91	25.07
1967	NASDAQ	BSRR	Tue, Apr 4, 2006	25.39	25.48	25.21	25.21
1966	NASDAQ	BSRR	Mon, Apr 3, 2006	25.99	25.99	25.08	25.22
1965	NASDAQ	BSRR	Fri, Mar 31, 2006	25.70	25.76	25.58	25.76
1964	NASDAQ	BSRR	Thu, Mar 30, 2006	25.55	25.75	25.50	25.70
1963	NASDAQ	BSRR	Wed, Mar 29, 2006	25.80	25.85	25.59	25.80
1962	NASDAQ	BSRR	Tue, Mar 28, 2006	25.94	26.00	25.81	25.81
1961	NASDAQ	BSRR	Mon, Mar 27, 2006	25.81	25.81	25.55	25.80
1960	NASDAQ	BSRR	Fri, Mar 24, 2006	25.80	25.80	25.51	25.80
1959	NASDAQ	BSRR	Thu, Mar 23, 2006	25.52	25.52	25.21	25.39
1958	NASDAQ	BSRR	Wed, Mar 22, 2006	25.01	25.06	25.00	25.03
1957	NASDAQ	BSRR	Tue, Mar 21, 2006	25.80	26.00	25.07	25.14
1956	NASDAQ	BSRR	Mon, Mar 20, 2006	26.09	26.09	25.72	26.00
1955	NASDAQ	BSRR	Fri, Mar 17, 2006	26.15	26.15	25.79	25.91
1954	NASDAQ	BSRR	Thu, Mar 16, 2006	26.00	26.18	25.83	26.15
1953	NASDAQ	BSRR	Wed, Mar 15, 2006	26.45	26.45	26.20	26.20
1952	NASDAQ	BSRR	Tue, Mar 14, 2006	26.02	26.50	25.46	26.23
1951	NASDAQ	BSRR	Mon, Mar 13, 2006	26.25	26.39	25.87	25.87
1950	NASDAQ	BSRR	Fri, Mar 10, 2006	25.49	25.65	25.49	25.65
1949	NASDAQ	BSRR	Thu, Mar 9, 2006	25.52	25.96	25.40	25.51
1948	NASDAQ	BSRR	Wed, Mar 8, 2006	25.48	25.74	25.40	25.65
1947	NASDAQ	BSRR	Tue, Mar 7, 2006	25.25	25.60	25.25	25.47
1946	NASDAQ	BSRR	Mon, Mar 6, 2006	26.00	26.00	25.03	25.25
1945	NASDAQ	BSRR	Fri, Mar 3, 2006	25.56	26.25	25.56	26.25
1944	NASDAQ	BSRR	Thu, Mar 2, 2006	25.90	26.48	25.29	25.53
1943	NASDAQ	BSRR	Wed, Mar 1, 2006	24.81	25.75	24.81	25.75
1942	NASDAQ	BSRR	Tue, Feb 28, 2006	25.00	25.18	25.00	25.02
1941	NASDAQ	BSRR	Mon, Feb 27, 2006	25.57	25.75	24.85	25.05
1940	NASDAQ	BSRR	Fri, Feb 24, 2006	25.75	26.16	25.07	25.31
1939	NASDAQ	BSRR	Thu, Feb 23, 2006	25.84	26.33	25.69	25.70
1938	NASDAQ	BSRR	Wed, Feb 22, 2006	25.88	26.00	25.67	25.67
1937	NASDAQ	BSRR	Tue, Feb 21, 2006	25.82	25.83	25.56	25.62
1936	NASDAQ	BSRR	Fri, Feb 17, 2006	25.57	25.95	25.12	25.83
1935	NASDAQ	BSRR	Thu, Feb 16, 2006	24.88	25.50	24.88	25.40
1934	NASDAQ	BSRR	Wed, Feb 15, 2006	25.25	25.42	25.25	25.30
1933	NASDAQ	BSRR	Tue, Feb 14, 2006	24.99	25.20	24.99	25.05
1932	NASDAQ	BSRR	Mon, Feb 13, 2006	24.76	25.01	24.60	24.70
1931	NASDAQ	BSRR	Fri, Feb 10, 2006	24.77	25.15	24.77	25.00
1930	NASDAQ	BSRR	Thu, Feb 9, 2006	24.84	25.07	24.75	24.76
1929	NASDAQ	BSRR	Wed, Feb 8, 2006	25.11	25.30	24.73	24.91
1928	NASDAQ	BSRR	Tue, Feb 7, 2006	25.28	25.49	25.00	25.06
1927	NASDAQ	BSRR	Mon, Feb 6, 2006	24.91	25.00	24.91	25.00
1926	NASDAQ	BSRR	Fri, Feb 3, 2006	24.65	24.98	24.65	24.98
1925	NASDAQ	BSRR	Thu, Feb 2, 2006	24.65	24.77	24.57	24.57
1924	NASDAQ	BSRR	Wed, Feb 1, 2006	24.50	24.60	24.50	24.58
1923	NASDAQ	BSRR	Tue, Jan 31, 2006	24.14	24.60	24.14	24.43
1922	NASDAQ	BSRR	Mon, Jan 30, 2006	24.48	24.60	24.48	24.54
1921	NASDAQ	BSRR	Fri, Jan 27, 2006	23.99	24.66	23.98	24.37
1920	NASDAQ	BSRR	Thu, Jan 26, 2006	23.74	23.95	23.72	23.93
1919	NASDAQ	BSRR	Wed, Jan 25, 2006	23.25	23.43	23.20	23.41
1918	NASDAQ	BSRR	Tue, Jan 24, 2006	23.00	23.39	23.00	23.25
1917	NASDAQ	BSRR	Mon, Jan 23, 2006	22.94	22.95	22.75	22.95
1916	NASDAQ	BSRR	Fri, Jan 20, 2006	23.00	23.00	22.75	22.75
1915	NASDAQ	BSRR	Thu, Jan 19, 2006	22.98	23.00	22.67	22.67
1914	NASDAQ	BSRR	Wed, Jan 18, 2006	22.87	22.87	22.60	22.75
1913	NASDAQ	BSRR	Tue, Jan 17, 2006	22.45	22.75	22.45	22.60
1912	NASDAQ	BSRR	Fri, Jan 13, 2006	22.54	22.54	22.50	22.50
1911	NASDAQ	BSRR	Thu, Jan 12, 2006	22.80	23.00	22.78	22.85
1910	NASDAQ	BSRR	Wed, Jan 11, 2006	22.98	22.98	22.45	22.92
1909	NASDAQ	BSRR	Tue, Jan 10, 2006	22.48	22.85	22.48	22.76
1908	NASDAQ	BSRR	Mon, Jan 9, 2006	22.68	23.01	22.34	22.72
1907	NASDAQ	BSRR	Fri, Jan 6, 2006	23.25	23.25	22.44	22.46
1906	NASDAQ	BSRR	Thu, Jan 5, 2006	22.77	23.04	22.77	23.04
1905	NASDAQ	BSRR	Wed, Jan 4, 2006	23.36	23.36	22.58	22.76
1904	NASDAQ	BSRR	Tue, Jan 3, 2006	22.58	22.75	22.16	22.54
1903	NASDAQ	BSRR	Fri, Dec 30, 2005	22.77	23.24	22.48	22.79
1902	NASDAQ	BSRR	Thu, Dec 29, 2005	23.10	23.16	22.92	22.94
1901	NASDAQ	BSRR	Wed, Dec 28, 2005	22.62	23.83	22.32	23.23
1900	NASDAQ	BSRR	Tue, Dec 27, 2005	22.52	22.61	22.35	22.61
1899	NASDAQ	BSRR	Fri, Dec 23, 2005	22.65	23.27	22.65	23.13
1898	NASDAQ	BSRR	Thu, Dec 22, 2005	22.50	23.21	22.32	23.01
1897	NASDAQ	BSRR	Wed, Dec 21, 2005	22.51	22.75	22.50	22.50
1896	NASDAQ	BSRR	Tue, Dec 20, 2005	22.37	22.51	22.23	22.51
1895	NASDAQ	BSRR	Mon, Dec 19, 2005	23.57	23.57	22.30	22.70
1894	NASDAQ	BSRR	Fri, Dec 16, 2005	23.18	23.23	23.03	23.23
1893	NASDAQ	BSRR	Thu, Dec 15, 2005	23.00	23.30	23.00	23.30
1892	NASDAQ	BSRR	Wed, Dec 14, 2005	23.74	23.74	23.16	23.31
1891	NASDAQ	BSRR	Tue, Dec 13, 2005	23.10	23.32	23.10	23.18
1890	NASDAQ	BSRR	Mon, Dec 12, 2005	23.78	23.78	23.11	23.36
1889	NASDAQ	BSRR	Fri, Dec 9, 2005	23.22	23.93	23.20	23.54
1888	NASDAQ	BSRR	Thu, Dec 8, 2005	23.28	23.38	23.27	23.31
1887	NASDAQ	BSRR	Wed, Dec 7, 2005	23.65	23.72	23.20	23.28
1886	NASDAQ	BSRR	Tue, Dec 6, 2005	23.68	24.15	23.25	23.31
1885	NASDAQ	BSRR	Mon, Dec 5, 2005	23.64	23.64	23.15	23.29
1884	NASDAQ	BSRR	Fri, Dec 2, 2005	23.51	23.93	23.50	23.64
1883	NASDAQ	BSRR	Thu, Dec 1, 2005	23.30	23.61	23.28	23.61
1882	NASDAQ	BSRR	Wed, Nov 30, 2005	23.48	24.00	22.95	23.05
1881	NASDAQ	BSRR	Tue, Nov 29, 2005	23.31	24.56	23.31	23.55
1880	NASDAQ	BSRR	Mon, Nov 28, 2005	23.85	24.17	23.21	23.35
1879	NASDAQ	BSRR	Fri, Nov 25, 2005	24.15	24.15	24.15	24.15
1878	NASDAQ	BSRR	Wed, Nov 23, 2005	24.09	24.09	24.09	24.09
1877	NASDAQ	BSRR	Tue, Nov 22, 2005	24.00	24.08	24.00	24.08
1876	NASDAQ	BSRR	Mon, Nov 21, 2005	24.04	24.05	23.80	24.05
1875	NASDAQ	BSRR	Fri, Nov 18, 2005	24.00	24.00	23.75	23.82
1874	NASDAQ	BSRR	Thu, Nov 17, 2005	23.83	23.93	23.80	23.90
1873	NASDAQ	BSRR	Wed, Nov 16, 2005	23.56	23.56	23.50	23.50
1872	NASDAQ	BSRR	Tue, Nov 15, 2005	23.95	23.95	23.50	23.74
1871	NASDAQ	BSRR	Mon, Nov 14, 2005	24.08	24.08	23.52	23.78
1870	NASDAQ	BSRR	Fri, Nov 11, 2005	24.03	24.03	24.00	24.00
1869	NASDAQ	BSRR	Thu, Nov 10, 2005	23.79	24.04	23.53	23.88
1868	NASDAQ	BSRR	Wed, Nov 9, 2005	23.42	24.00	23.42	23.73
1867	NASDAQ	BSRR	Tue, Nov 8, 2005	23.23	23.68	23.01	23.65
1866	NASDAQ	BSRR	Mon, Nov 7, 2005	23.21	23.29	22.77	23.18
1865	NASDAQ	BSRR	Fri, Nov 4, 2005	23.64	23.64	23.25	23.34
1864	NASDAQ	BSRR	Thu, Nov 3, 2005	24.00	24.00	23.25	23.29
1863	NASDAQ	BSRR	Wed, Nov 2, 2005	23.43	23.98	23.43	23.92
1862	NASDAQ	BSRR	Tue, Nov 1, 2005	23.28	23.35	23.24	23.24
1861	NASDAQ	BSRR	Mon, Oct 31, 2005	23.49	23.49	23.29	23.49
1860	NASDAQ	BSRR	Fri, Oct 28, 2005	23.49	23.49	23.24	23.35
1859	NASDAQ	BSRR	Thu, Oct 27, 2005	23.29	23.48	23.00	23.35
1858	NASDAQ	BSRR	Wed, Oct 26, 2005	23.32	23.45	22.51	22.92
1857	NASDAQ	BSRR	Tue, Oct 25, 2005	23.44	23.49	23.17	23.48
1856	NASDAQ	BSRR	Mon, Oct 24, 2005	22.59	23.49	22.36	23.49
1855	NASDAQ	BSRR	Fri, Oct 21, 2005	21.95	22.66	21.95	22.28
1854	NASDAQ	BSRR	Thu, Oct 20, 2005	22.65	22.83	21.95	21.96
1853	NASDAQ	BSRR	Wed, Oct 19, 2005	22.17	22.56	21.96	22.56
1852	NASDAQ	BSRR	Tue, Oct 18, 2005	22.93	22.93	21.95	22.44
1851	NASDAQ	BSRR	Mon, Oct 17, 2005	22.97	23.22	22.27	22.56
1850	NASDAQ	BSRR	Fri, Oct 14, 2005	22.00	22.69	21.80	22.69
1849	NASDAQ	BSRR	Thu, Oct 13, 2005	21.85	22.00	21.75	22.00
1848	NASDAQ	BSRR	Wed, Oct 12, 2005	22.16	22.46	22.00	22.00
1847	NASDAQ	BSRR	Tue, Oct 11, 2005	22.05	22.44	21.78	21.78
1846	NASDAQ	BSRR	Mon, Oct 10, 2005	21.93	22.59	21.85	21.93
1845	NASDAQ	BSRR	Fri, Oct 7, 2005	22.00	22.38	21.81	21.81
1844	NASDAQ	BSRR	Thu, Oct 6, 2005	21.76	22.44	21.75	21.76
1843	NASDAQ	BSRR	Wed, Oct 5, 2005	22.25	22.68	21.75	21.75
1842	NASDAQ	BSRR	Tue, Oct 4, 2005	23.00	23.00	22.26	22.26
1841	NASDAQ	BSRR	Fri, Sep 30, 2005	22.50	22.80	22.12	22.80
1840	NASDAQ	BSRR	Thu, Sep 29, 2005	22.03	22.28	21.75	22.28
1839	NASDAQ	BSRR	Wed, Sep 28, 2005	22.00	22.16	21.40	21.80
1838	NASDAQ	BSRR	Tue, Sep 27, 2005	23.12	23.12	22.06	22.22
1837	NASDAQ	BSRR	Mon, Sep 26, 2005	22.31	23.05	22.07	23.05
1836	NASDAQ	BSRR	Fri, Sep 23, 2005	22.36	22.52	22.35	22.45
1835	NASDAQ	BSRR	Thu, Sep 22, 2005	22.80	22.80	22.35	22.36
1834	NASDAQ	BSRR	Wed, Sep 21, 2005	22.89	23.25	22.34	22.35
1833	NASDAQ	BSRR	Tue, Sep 20, 2005	23.42	23.42	22.46	22.70
1832	NASDAQ	BSRR	Mon, Sep 19, 2005	22.76	23.16	22.28	22.66
1831	NASDAQ	BSRR	Fri, Sep 16, 2005	22.52	23.05	22.25	22.50
1830	NASDAQ	BSRR	Thu, Sep 15, 2005	22.51	23.10	22.00	22.30
1829	NASDAQ	BSRR	Wed, Sep 14, 2005	22.70	23.41	22.58	22.85
1828	NASDAQ	BSRR	Tue, Sep 13, 2005	23.35	23.40	22.77	23.07
1827	NASDAQ	BSRR	Mon, Sep 12, 2005	23.35	23.49	23.22	23.48
1826	NASDAQ	BSRR	Fri, Sep 9, 2005	23.16	23.48	23.16	23.42
1825	NASDAQ	BSRR	Thu, Sep 8, 2005	23.15	23.47	23.10	23.15
1824	NASDAQ	BSRR	Wed, Sep 7, 2005	23.27	23.48	23.10	23.39
1823	NASDAQ	BSRR	Tue, Sep 6, 2005	23.25	23.48	23.15	23.48
1822	NASDAQ	BSRR	Fri, Sep 2, 2005	23.44	23.50	23.21	23.26
1821	NASDAQ	BSRR	Thu, Sep 1, 2005	24.00	24.00	23.44	23.80
1820	NASDAQ	BSRR	Wed, Aug 31, 2005	23.46	23.87	23.29	23.70
1819	NASDAQ	BSRR	Tue, Aug 30, 2005	23.50	23.50	22.90	23.25
1818	NASDAQ	BSRR	Mon, Aug 29, 2005	23.09	23.50	23.00	23.45
1817	NASDAQ	BSRR	Fri, Aug 26, 2005	22.85	23.36	22.65	22.89
1816	NASDAQ	BSRR	Thu, Aug 25, 2005	23.05	23.14	22.80	23.14
1815	NASDAQ	BSRR	Wed, Aug 24, 2005	23.00	23.47	23.00	23.40
1814	NASDAQ	BSRR	Tue, Aug 23, 2005	23.32	23.49	23.05	23.20
1813	NASDAQ	BSRR	Mon, Aug 22, 2005	23.00	23.10	22.70	23.10
1812	NASDAQ	BSRR	Fri, Aug 19, 2005	22.81	23.34	22.65	23.05
1811	NASDAQ	BSRR	Thu, Aug 18, 2005	22.60	22.64	22.60	22.60
1810	NASDAQ	BSRR	Wed, Aug 17, 2005	23.50	23.50	22.43	22.70
1809	NASDAQ	BSRR	Tue, Aug 16, 2005	22.96	23.10	22.29	22.95
1808	NASDAQ	BSRR	Mon, Aug 15, 2005	22.54	23.63	22.54	23.49
1807	NASDAQ	BSRR	Fri, Aug 12, 2005	24.00	24.14	22.61	22.89
1806	NASDAQ	BSRR	Thu, Aug 11, 2005	22.64	24.23	22.50	24.23
1805	NASDAQ	BSRR	Wed, Aug 10, 2005	22.72	22.97	22.51	22.78
1804	NASDAQ	BSRR	Tue, Aug 9, 2005	22.98	23.69	21.85	22.43
1803	NASDAQ	BSRR	Mon, Aug 8, 2005	22.83	24.04	22.54	22.68
1802	NASDAQ	BSRR	Fri, Aug 5, 2005	23.50	23.87	22.54	22.57
1801	NASDAQ	BSRR	Thu, Aug 4, 2005	24.04	24.04	22.91	23.23
1800	NASDAQ	BSRR	Wed, Aug 3, 2005	23.64	24.04	23.55	24.04
1799	NASDAQ	BSRR	Tue, Aug 2, 2005	24.46	24.46	23.72	23.88
1798	NASDAQ	BSRR	Mon, Aug 1, 2005	24.08	24.99	23.88	24.41
1797	NASDAQ	BSRR	Fri, Jul 29, 2005	24.25	24.46	23.92	24.38
1796	NASDAQ	BSRR	Thu, Jul 28, 2005	23.66	24.28	23.50	24.25
1795	NASDAQ	BSRR	Wed, Jul 27, 2005	24.13	24.51	23.29	23.97
1794	NASDAQ	BSRR	Tue, Jul 26, 2005	23.30	24.50	23.30	24.50
1793	NASDAQ	BSRR	Mon, Jul 25, 2005	23.96	24.46	23.48	23.51
1792	NASDAQ	BSRR	Fri, Jul 22, 2005	24.00	24.24	23.05	24.01
1791	NASDAQ	BSRR	Thu, Jul 21, 2005	23.83	24.01	23.43	23.46
1790	NASDAQ	BSRR	Wed, Jul 20, 2005	23.63	24.10	23.37	24.10
1789	NASDAQ	BSRR	Tue, Jul 19, 2005	23.50	24.00	23.17	24.00
1788	NASDAQ	BSRR	Mon, Jul 18, 2005	23.36	23.84	23.00	23.02
1787	NASDAQ	BSRR	Fri, Jul 15, 2005	23.00	23.96	23.00	23.50
1786	NASDAQ	BSRR	Thu, Jul 14, 2005	23.79	23.79	23.10	23.10
1785	NASDAQ	BSRR	Wed, Jul 13, 2005	23.31	23.71	23.30	23.54
1784	NASDAQ	BSRR	Tue, Jul 12, 2005	24.46	24.46	23.07	23.50
1783	NASDAQ	BSRR	Mon, Jul 11, 2005	24.31	24.46	24.24	24.40
1782	NASDAQ	BSRR	Fri, Jul 8, 2005	22.50	24.37	22.50	24.16
1781	NASDAQ	BSRR	Thu, Jul 7, 2005	22.59	22.99	22.51	22.52
1780	NASDAQ	BSRR	Wed, Jul 6, 2005	22.97	23.25	22.72	22.72
1779	NASDAQ	BSRR	Tue, Jul 5, 2005	22.48	22.98	22.47	22.80
1778	NASDAQ	BSRR	Fri, Jul 1, 2005	22.05	22.29	22.05	22.27
1777	NASDAQ	BSRR	Thu, Jun 30, 2005	23.04	23.04	22.39	22.68
1776	NASDAQ	BSRR	Wed, Jun 29, 2005	22.57	23.01	22.57	22.98
1775	NASDAQ	BSRR	Tue, Jun 28, 2005	22.27	23.51	21.93	22.86
1774	NASDAQ	BSRR	Mon, Jun 27, 2005	23.47	23.56	21.66	22.35
1773	NASDAQ	BSRR	Fri, Jun 24, 2005	24.40	24.46	23.34	23.35
1772	NASDAQ	BSRR	Thu, Jun 23, 2005	24.39	24.40	24.10	24.29
1771	NASDAQ	BSRR	Wed, Jun 22, 2005	24.26	24.46	24.13	24.46
1770	NASDAQ	BSRR	Tue, Jun 21, 2005	24.13	24.46	24.13	24.46
1769	NASDAQ	BSRR	Mon, Jun 20, 2005	24.50	24.50	24.09	24.45
1768	NASDAQ	BSRR	Fri, Jun 17, 2005	24.32	24.39	24.14	24.39
1767	NASDAQ	BSRR	Thu, Jun 16, 2005	24.32	24.46	23.71	24.39
1766	NASDAQ	BSRR	Wed, Jun 15, 2005	22.70	24.44	22.70	24.44
1765	NASDAQ	BSRR	Tue, Jun 14, 2005	23.88	23.99	23.23	23.99
1764	NASDAQ	BSRR	Mon, Jun 13, 2005	23.99	23.99	23.88	23.99
1763	NASDAQ	BSRR	Fri, Jun 10, 2005	23.36	23.99	23.36	23.99
1762	NASDAQ	BSRR	Thu, Jun 9, 2005	24.00	24.04	22.70	23.93
1761	NASDAQ	BSRR	Wed, Jun 8, 2005	22.91	23.99	22.91	23.99
1760	NASDAQ	BSRR	Tue, Jun 7, 2005	23.10	23.52	23.09	23.52
1759	NASDAQ	BSRR	Mon, Jun 6, 2005	22.94	23.10	22.94	23.05
1758	NASDAQ	BSRR	Fri, Jun 3, 2005	22.64	22.94	22.60	22.94
1757	NASDAQ	BSRR	Thu, Jun 2, 2005	21.93	22.79	21.93	22.79
1756	NASDAQ	BSRR	Wed, Jun 1, 2005	22.68	22.80	21.55	22.07
1755	NASDAQ	BSRR	Tue, May 31, 2005	22.65	22.78	22.16	22.78
1754	NASDAQ	BSRR	Fri, May 27, 2005	22.80	22.80	22.75	22.75
1753	NASDAQ	BSRR	Thu, May 26, 2005	21.94	22.80	21.94	22.56
1752	NASDAQ	BSRR	Wed, May 25, 2005	22.00	22.29	22.00	22.29
1751	NASDAQ	BSRR	Tue, May 24, 2005	22.00	22.00	21.87	22.00
1750	NASDAQ	BSRR	Mon, May 23, 2005	21.77	21.77	21.77	21.77
1749	NASDAQ	BSRR	Fri, May 20, 2005	22.00	22.00	22.00	22.00
1748	NASDAQ	BSRR	Thu, May 19, 2005	21.70	22.00	21.15	22.00
1747	NASDAQ	BSRR	Wed, May 18, 2005	21.26	21.70	21.26	21.70
1746	NASDAQ	BSRR	Tue, May 17, 2005	21.60	21.70	21.60	21.70
1745	NASDAQ	BSRR	Mon, May 16, 2005	21.00	21.60	21.00	21.60
1744	NASDAQ	BSRR	Fri, May 13, 2005	20.90	20.90	20.90	20.90
1743	NASDAQ	BSRR	Thu, May 12, 2005	20.85	21.60	20.85	21.33
1742	NASDAQ	BSRR	Wed, May 11, 2005	21.30	21.55	20.87	20.87
1741	NASDAQ	BSRR	Tue, May 10, 2005	21.30	21.60	21.11	21.60
1740	NASDAQ	BSRR	Mon, May 9, 2005	21.25	21.60	21.25	21.60
1739	NASDAQ	BSRR	Fri, May 6, 2005	21.50	21.60	21.46	21.60
1738	NASDAQ	BSRR	Thu, May 5, 2005	21.39	21.50	21.25	21.47
1737	NASDAQ	BSRR	Wed, May 4, 2005	21.25	21.25	20.86	20.86
1736	NASDAQ	BSRR	Tue, May 3, 2005	20.00	21.25	20.00	21.25
1735	NASDAQ	BSRR	Mon, May 2, 2005	19.50	19.91	19.50	19.70
1734	NASDAQ	BSRR	Fri, Apr 29, 2005	19.27	20.00	19.27	19.86
1733	NASDAQ	BSRR	Thu, Apr 28, 2005	19.28	19.50	19.00	19.14
1732	NASDAQ	BSRR	Wed, Apr 27, 2005	19.50	19.50	19.25	19.49
1731	NASDAQ	BSRR	Tue, Apr 26, 2005	19.40	19.40	19.30	19.30
1730	NASDAQ	BSRR	Mon, Apr 25, 2005	20.25	20.25	19.35	19.35
1729	NASDAQ	BSRR	Fri, Apr 22, 2005	20.25	20.25	19.55	20.00
1728	NASDAQ	BSRR	Thu, Apr 21, 2005	19.80	20.10	19.80	20.10
1727	NASDAQ	BSRR	Wed, Apr 20, 2005	19.40	20.35	19.40	20.00
1726	NASDAQ	BSRR	Tue, Apr 19, 2005	19.35	19.70	19.35	19.40
1725	NASDAQ	BSRR	Mon, Apr 18, 2005	19.91	19.91	19.50	19.52
1724	NASDAQ	BSRR	Fri, Apr 15, 2005	20.02	20.02	19.75	19.93
1723	NASDAQ	BSRR	Wed, Apr 13, 2005	20.10	20.30	20.00	20.00
1722	NASDAQ	BSRR	Tue, Apr 12, 2005	19.75	19.89	19.75	19.80
1721	NASDAQ	BSRR	Mon, Apr 11, 2005	19.75	19.77	19.53	19.77
1720	NASDAQ	BSRR	Fri, Apr 8, 2005	20.05	20.05	19.55	19.55
1719	NASDAQ	BSRR	Thu, Apr 7, 2005	21.51	21.51	19.76	20.07
1718	NASDAQ	BSRR	Wed, Apr 6, 2005	21.81	21.81	21.30	21.30
1717	NASDAQ	BSRR	Tue, Apr 5, 2005	21.81	21.81	21.81	21.81
1716	NASDAQ	BSRR	Mon, Apr 4, 2005	21.86	21.86	21.80	21.80
1715	NASDAQ	BSRR	Fri, Apr 1, 2005	22.13	22.13	21.77	21.77
1714	NASDAQ	BSRR	Thu, Mar 31, 2005	22.17	22.29	21.55	22.14
1713	NASDAQ	BSRR	Wed, Mar 30, 2005	21.90	22.11	21.67	22.11
1712	NASDAQ	BSRR	Tue, Mar 29, 2005	22.00	22.12	21.60	22.10
1711	NASDAQ	BSRR	Mon, Mar 28, 2005	21.99	22.01	21.92	21.92
1710	NASDAQ	BSRR	Thu, Mar 24, 2005	22.00	22.00	21.76	21.92
1709	NASDAQ	BSRR	Wed, Mar 23, 2005	21.74	22.62	21.67	21.67
1708	NASDAQ	BSRR	Tue, Mar 22, 2005	21.79	22.40	21.79	22.35
1707	NASDAQ	BSRR	Mon, Mar 21, 2005	22.89	23.08	22.08	22.57
1706	NASDAQ	BSRR	Fri, Mar 18, 2005	22.39	22.39	22.24	22.24
1705	NASDAQ	BSRR	Thu, Mar 17, 2005	22.00	22.11	21.70	22.00
1704	NASDAQ	BSRR	Wed, Mar 16, 2005	22.95	22.95	22.03	22.03
1703	NASDAQ	BSRR	Tue, Mar 15, 2005	22.77	22.78	22.26	22.42
1702	NASDAQ	BSRR	Mon, Mar 14, 2005	22.86	22.99	22.86	22.99
1701	NASDAQ	BSRR	Fri, Mar 11, 2005	22.86	23.00	22.62	23.00
1700	NASDAQ	BSRR	Thu, Mar 10, 2005	22.51	22.93	22.51	22.93
1699	NASDAQ	BSRR	Wed, Mar 9, 2005	22.51	22.64	22.50	22.62
1698	NASDAQ	BSRR	Tue, Mar 8, 2005	23.53	23.54	22.82	22.82
1697	NASDAQ	BSRR	Mon, Mar 7, 2005	24.25	24.25	23.72	23.72
1696	NASDAQ	BSRR	Fri, Mar 4, 2005	24.15	24.18	23.46	23.46
1695	NASDAQ	BSRR	Thu, Mar 3, 2005	23.55	24.19	23.55	24.19
1694	NASDAQ	BSRR	Wed, Mar 2, 2005	24.25	24.25	23.86	24.20
1693	NASDAQ	BSRR	Tue, Mar 1, 2005	23.76	24.24	23.53	24.03
1692	NASDAQ	BSRR	Mon, Feb 28, 2005	23.69	23.86	23.68	23.78
1691	NASDAQ	BSRR	Fri, Feb 25, 2005	22.97	23.99	22.91	23.68
1690	NASDAQ	BSRR	Thu, Feb 24, 2005	22.75	23.16	22.75	22.90
1689	NASDAQ	BSRR	Wed, Feb 23, 2005	22.95	22.97	22.95	22.97
1688	NASDAQ	BSRR	Tue, Feb 22, 2005	23.20	23.81	22.75	22.95
1687	NASDAQ	BSRR	Fri, Feb 18, 2005	23.54	23.54	23.21	23.21
1686	NASDAQ	BSRR	Thu, Feb 17, 2005	23.50	23.50	23.24	23.31
1685	NASDAQ	BSRR	Wed, Feb 16, 2005	23.50	23.50	22.74	23.49
1684	NASDAQ	BSRR	Tue, Feb 15, 2005	23.49	23.49	22.56	22.80
1683	NASDAQ	BSRR	Mon, Feb 14, 2005	23.50	23.50	22.64	22.88
1682	NASDAQ	BSRR	Fri, Feb 11, 2005	22.43	23.34	22.05	23.00
1681	NASDAQ	BSRR	Thu, Feb 10, 2005	23.42	23.48	22.45	22.71
1680	NASDAQ	BSRR	Wed, Feb 9, 2005	22.64	23.10	22.61	22.99
1679	NASDAQ	BSRR	Tue, Feb 8, 2005	23.01	23.17	22.71	22.75
1678	NASDAQ	BSRR	Mon, Feb 7, 2005	22.90	23.48	22.90	23.16
1677	NASDAQ	BSRR	Fri, Feb 4, 2005	23.15	23.35	22.91	22.93
1676	NASDAQ	BSRR	Thu, Feb 3, 2005	23.49	23.50	23.03	23.05
1675	NASDAQ	BSRR	Wed, Feb 2, 2005	22.49	23.42	22.49	23.42
1674	NASDAQ	BSRR	Tue, Feb 1, 2005	22.11	22.50	22.11	22.47
1673	NASDAQ	BSRR	Mon, Jan 31, 2005	22.51	22.62	22.05	22.16
1672	NASDAQ	BSRR	Fri, Jan 28, 2005	22.53	22.84	22.53	22.84
1671	NASDAQ	BSRR	Thu, Jan 27, 2005	22.81	22.83	22.53	22.57
1670	NASDAQ	BSRR	Wed, Jan 26, 2005	22.59	22.75	22.50	22.75
1669	NASDAQ	BSRR	Tue, Jan 25, 2005	22.75	22.89	22.56	22.70
1668	NASDAQ	BSRR	Mon, Jan 24, 2005	22.60	22.74	22.35	22.60
1667	NASDAQ	BSRR	Fri, Jan 21, 2005	22.58	22.59	22.25	22.35
1666	NASDAQ	BSRR	Thu, Jan 20, 2005	22.60	22.60	22.37	22.54
1665	NASDAQ	BSRR	Wed, Jan 19, 2005	22.43	22.60	22.43	22.60
1664	NASDAQ	BSRR	Tue, Jan 18, 2005	22.32	22.35	22.10	22.35
1663	NASDAQ	BSRR	Fri, Jan 14, 2005	22.05	22.50	22.05	22.30
1662	NASDAQ	BSRR	Thu, Jan 13, 2005	22.17	22.35	22.16	22.16
1661	NASDAQ	BSRR	Wed, Jan 12, 2005	22.09	22.40	22.09	22.16
1660	NASDAQ	BSRR	Tue, Jan 11, 2005	22.05	22.40	22.05	22.33
1659	NASDAQ	BSRR	Mon, Jan 10, 2005	22.05	22.40	22.05	22.29
1658	NASDAQ	BSRR	Fri, Jan 7, 2005	22.14	22.51	22.05	22.15
1657	NASDAQ	BSRR	Thu, Jan 6, 2005	22.45	22.45	22.01	22.40
1656	NASDAQ	BSRR	Wed, Jan 5, 2005	22.85	22.88	22.40	22.42
1655	NASDAQ	BSRR	Tue, Jan 4, 2005	22.96	22.99	22.60	22.99
1654	NASDAQ	BSRR	Mon, Jan 3, 2005	22.52	23.01	22.52	22.91
1653	NASDAQ	BSRR	Fri, Dec 31, 2004	23.13	23.50	22.73	22.86
1652	NASDAQ	BSRR	Thu, Dec 30, 2004	22.25	23.24	22.19	22.87
1651	NASDAQ	BSRR	Wed, Dec 29, 2004	21.89	22.20	21.87	22.20
1650	NASDAQ	BSRR	Tue, Dec 28, 2004	21.56	22.10	21.56	21.98
1649	NASDAQ	BSRR	Mon, Dec 27, 2004	22.11	22.11	21.51	22.00
1648	NASDAQ	BSRR	Thu, Dec 23, 2004	21.79	21.99	21.60	21.89
1647	NASDAQ	BSRR	Wed, Dec 22, 2004	21.80	22.06	21.79	22.06
1646	NASDAQ	BSRR	Tue, Dec 21, 2004	21.69	22.01	21.12	21.87
1645	NASDAQ	BSRR	Mon, Dec 20, 2004	21.96	22.00	21.79	21.98
1644	NASDAQ	BSRR	Fri, Dec 17, 2004	21.88	21.92	21.75	21.80
1643	NASDAQ	BSRR	Thu, Dec 16, 2004	21.75	21.98	21.70	21.71
1642	NASDAQ	BSRR	Wed, Dec 15, 2004	21.48	21.75	21.28	21.75
1641	NASDAQ	BSRR	Tue, Dec 14, 2004	21.30	21.50	21.20	21.32
1640	NASDAQ	BSRR	Mon, Dec 13, 2004	21.01	21.47	21.00	21.27
1639	NASDAQ	BSRR	Fri, Dec 10, 2004	21.55	21.55	21.26	21.30
1638	NASDAQ	BSRR	Thu, Dec 9, 2004	21.05	21.40	21.00	21.00
1637	NASDAQ	BSRR	Wed, Dec 8, 2004	21.90	21.90	21.00	21.11
1636	NASDAQ	BSRR	Tue, Dec 7, 2004	21.52	22.07	21.52	21.91
1635	NASDAQ	BSRR	Mon, Dec 6, 2004	22.04	22.11	21.06	21.10
1634	NASDAQ	BSRR	Fri, Dec 3, 2004	21.71	22.27	21.70	22.03
1633	NASDAQ	BSRR	Thu, Dec 2, 2004	21.00	21.75	21.00	21.75
1632	NASDAQ	BSRR	Wed, Dec 1, 2004	21.00	21.14	20.88	20.99
1631	NASDAQ	BSRR	Tue, Nov 30, 2004	20.76	21.00	20.70	21.00
1630	NASDAQ	BSRR	Mon, Nov 29, 2004	20.10	20.89	20.10	20.64
1629	NASDAQ	BSRR	Fri, Nov 26, 2004	20.48	20.75	20.06	20.06
1628	NASDAQ	BSRR	Wed, Nov 24, 2004	20.00	20.44	20.00	20.29
1627	NASDAQ	BSRR	Tue, Nov 23, 2004	20.50	20.50	19.90	20.00
1626	NASDAQ	BSRR	Mon, Nov 22, 2004	19.98	20.20	19.85	20.20
1625	NASDAQ	BSRR	Fri, Nov 19, 2004	20.00	20.00	19.90	19.97
1624	NASDAQ	BSRR	Thu, Nov 18, 2004	19.71	19.84	19.70	19.84
1623	NASDAQ	BSRR	Wed, Nov 17, 2004	20.00	20.00	19.50	19.63
1622	NASDAQ	BSRR	Tue, Nov 16, 2004	19.52	19.52	19.37	19.51
1621	NASDAQ	BSRR	Mon, Nov 15, 2004	19.95	19.95	19.37	19.45
1620	NASDAQ	BSRR	Fri, Nov 12, 2004	19.75	19.94	19.26	19.54
1619	NASDAQ	BSRR	Thu, Nov 11, 2004	19.59	19.63	19.51	19.60
1618	NASDAQ	BSRR	Wed, Nov 10, 2004	19.75	19.75	19.09	19.55
1617	NASDAQ	BSRR	Tue, Nov 9, 2004	19.59	19.74	18.75	19.09
1616	NASDAQ	BSRR	Mon, Nov 8, 2004	18.85	19.59	18.85	19.30
1615	NASDAQ	BSRR	Fri, Nov 5, 2004	18.50	19.02	18.50	18.90
1614	NASDAQ	BSRR	Thu, Nov 4, 2004	18.45	18.47	18.40	18.40
1613	NASDAQ	BSRR	Wed, Nov 3, 2004	18.37	18.40	18.32	18.37
1612	NASDAQ	BSRR	Tue, Nov 2, 2004	18.35	18.42	18.27	18.36
1611	NASDAQ	BSRR	Mon, Nov 1, 2004	18.22	18.25	18.08	18.16
1610	NASDAQ	BSRR	Fri, Oct 29, 2004	18.31	18.31	18.17	18.25
1609	NASDAQ	BSRR	Thu, Oct 28, 2004	18.67	18.67	18.25	18.25
1608	NASDAQ	BSRR	Wed, Oct 27, 2004	18.43	18.67	18.32	18.41
1607	NASDAQ	BSRR	Tue, Oct 26, 2004	17.50	18.85	17.50	18.36
1606	NASDAQ	BSRR	Mon, Oct 25, 2004	17.88	17.90	17.49	17.49
1605	NASDAQ	BSRR	Fri, Oct 22, 2004	17.75	17.90	17.70	17.78
1604	NASDAQ	BSRR	Thu, Oct 21, 2004	17.22	17.70	17.22	17.70
1603	NASDAQ	BSRR	Wed, Oct 20, 2004	17.01	17.27	17.01	17.22
1602	NASDAQ	BSRR	Tue, Oct 19, 2004	17.12	17.15	16.93	17.14
1601	NASDAQ	BSRR	Mon, Oct 18, 2004	16.85	17.07	16.80	17.07
1600	NASDAQ	BSRR	Fri, Oct 15, 2004	17.12	17.12	16.84	17.06
1599	NASDAQ	BSRR	Thu, Oct 14, 2004	17.25	17.25	16.90	17.05
1598	NASDAQ	BSRR	Wed, Oct 13, 2004	17.00	17.25	16.70	17.25
1597	NASDAQ	BSRR	Tue, Oct 12, 2004	17.00	17.17	16.90	17.00
1596	NASDAQ	BSRR	Mon, Oct 11, 2004	16.39	17.00	16.39	17.00
1595	NASDAQ	BSRR	Fri, Oct 8, 2004	16.51	16.52	16.48	16.52
1594	NASDAQ	BSRR	Thu, Oct 7, 2004	16.47	16.59	16.47	16.50
1593	NASDAQ	BSRR	Wed, Oct 6, 2004	16.67	16.67	16.50	16.50
1592	NASDAQ	BSRR	Tue, Oct 5, 2004	16.42	16.69	16.41	16.61
1591	NASDAQ	BSRR	Mon, Oct 4, 2004	16.24	16.45	16.24	16.35
1590	NASDAQ	BSRR	Fri, Oct 1, 2004	16.02	16.40	16.02	16.30
1589	NASDAQ	BSRR	Thu, Sep 30, 2004	16.34	16.60	16.09	16.09
1588	NASDAQ	BSRR	Wed, Sep 29, 2004	16.30	16.37	16.30	16.32
1587	NASDAQ	BSRR	Tue, Sep 28, 2004	16.57	16.64	16.27	16.33
1586	NASDAQ	BSRR	Mon, Sep 27, 2004	16.61	16.72	16.51	16.53
1585	NASDAQ	BSRR	Fri, Sep 24, 2004	16.70	16.70	16.70	16.70
1584	NASDAQ	BSRR	Thu, Sep 23, 2004	16.70	16.70	16.70	16.70
1583	NASDAQ	BSRR	Wed, Sep 22, 2004	16.70	16.70	16.70	16.70
1582	NASDAQ	BSRR	Tue, Sep 21, 2004	16.81	16.81	16.75	16.75
1581	NASDAQ	BSRR	Mon, Sep 20, 2004	16.80	16.81	16.80	16.81
1580	NASDAQ	BSRR	Fri, Sep 17, 2004	16.80	16.87	16.80	16.87
1579	NASDAQ	BSRR	Thu, Sep 16, 2004	16.78	16.80	16.78	16.78
1578	NASDAQ	BSRR	Wed, Sep 15, 2004	16.70	16.70	16.70	16.70
1577	NASDAQ	BSRR	Tue, Sep 14, 2004	16.70	16.70	16.70	16.70
1576	NASDAQ	BSRR	Mon, Sep 13, 2004	16.72	16.74	16.70	16.73
1575	NASDAQ	BSRR	Fri, Sep 10, 2004	16.72	16.75	16.72	16.73
1574	NASDAQ	BSRR	Thu, Sep 9, 2004	16.72	16.72	16.72	16.72
1573	NASDAQ	BSRR	Wed, Sep 8, 2004	16.70	16.70	16.70	16.70
1572	NASDAQ	BSRR	Tue, Sep 7, 2004	16.73	16.86	16.60	16.79
1571	NASDAQ	BSRR	Fri, Sep 3, 2004	16.67	16.67	16.60	16.66
1570	NASDAQ	BSRR	Thu, Sep 2, 2004	16.71	16.87	16.65	16.65
1569	NASDAQ	BSRR	Wed, Sep 1, 2004	16.77	16.84	16.72	16.72
1568	NASDAQ	BSRR	Tue, Aug 31, 2004	16.74	16.82	16.65	16.66
1567	NASDAQ	BSRR	Mon, Aug 30, 2004	16.70	16.79	16.65	16.65
1566	NASDAQ	BSRR	Fri, Aug 27, 2004	16.74	16.95	16.71	16.71
1565	NASDAQ	BSRR	Thu, Aug 26, 2004	16.89	16.89	16.69	16.83
1564	NASDAQ	BSRR	Wed, Aug 25, 2004	16.75	16.89	16.68	16.88
1563	NASDAQ	BSRR	Tue, Aug 24, 2004	16.89	16.90	16.60	16.71
1562	NASDAQ	BSRR	Mon, Aug 23, 2004	16.94	16.95	16.90	16.94
1561	NASDAQ	BSRR	Fri, Aug 20, 2004	16.77	16.94	16.77	16.91
1560	NASDAQ	BSRR	Thu, Aug 19, 2004	16.70	16.77	16.70	16.77
1559	NASDAQ	BSRR	Wed, Aug 18, 2004	16.70	16.70	16.67	16.67
1558	NASDAQ	BSRR	Tue, Aug 17, 2004	16.74	16.74	16.67	16.67
1557	NASDAQ	BSRR	Mon, Aug 16, 2004	16.81	16.81	16.61	16.61
1556	NASDAQ	BSRR	Fri, Aug 13, 2004	16.61	16.87	16.60	16.70
1555	NASDAQ	BSRR	Thu, Aug 12, 2004	16.67	16.73	16.66	16.66
1554	NASDAQ	BSRR	Wed, Aug 11, 2004	16.69	16.84	16.54	16.70
1553	NASDAQ	BSRR	Tue, Aug 10, 2004	16.50	16.84	16.50	16.74
1552	NASDAQ	BSRR	Mon, Aug 9, 2004	16.65	16.65	16.63	16.63
1551	NASDAQ	BSRR	Fri, Aug 6, 2004	16.74	16.74	16.60	16.64
1550	NASDAQ	BSRR	Thu, Aug 5, 2004	16.86	16.86	16.72	16.75
1549	NASDAQ	BSRR	Wed, Aug 4, 2004	16.50	16.72	16.50	16.68
1548	NASDAQ	BSRR	Tue, Aug 3, 2004	16.74	16.75	16.53	16.56
1547	NASDAQ	BSRR	Mon, Aug 2, 2004	16.63	16.63	16.56	16.56
1546	NASDAQ	BSRR	Fri, Jul 30, 2004	16.96	16.96	16.70	16.75
1545	NASDAQ	BSRR	Thu, Jul 29, 2004	16.69	16.74	16.47	16.74
1544	NASDAQ	BSRR	Wed, Jul 28, 2004	16.39	16.59	16.35	16.55
1543	NASDAQ	BSRR	Tue, Jul 27, 2004	16.38	16.38	16.20	16.37
1542	NASDAQ	BSRR	Mon, Jul 26, 2004	16.38	16.38	16.20	16.31
1541	NASDAQ	BSRR	Fri, Jul 23, 2004	16.21	16.23	16.20	16.21
1540	NASDAQ	BSRR	Thu, Jul 22, 2004	16.20	16.31	16.20	16.31
1539	NASDAQ	BSRR	Wed, Jul 21, 2004	16.26	16.40	16.25	16.32
1538	NASDAQ	BSRR	Tue, Jul 20, 2004	16.13	16.40	16.12	16.39
1537	NASDAQ	BSRR	Mon, Jul 19, 2004	16.26	16.28	16.25	16.28
1536	NASDAQ	BSRR	Fri, Jul 16, 2004	15.89	16.29	15.89	16.27
1535	NASDAQ	BSRR	Thu, Jul 15, 2004	16.00	16.00	15.86	15.89
1534	NASDAQ	BSRR	Wed, Jul 14, 2004	15.92	15.98	15.85	15.98
1533	NASDAQ	BSRR	Tue, Jul 13, 2004	15.96	15.97	15.85	15.94
1532	NASDAQ	BSRR	Mon, Jul 12, 2004	15.91	15.91	15.86	15.91
1531	NASDAQ	BSRR	Fri, Jul 9, 2004	15.92	15.95	15.89	15.89
1530	NASDAQ	BSRR	Thu, Jul 8, 2004	15.75	15.92	15.75	15.87
1529	NASDAQ	BSRR	Wed, Jul 7, 2004	15.88	15.88	15.85	15.85
1528	NASDAQ	BSRR	Tue, Jul 6, 2004	15.68	15.79	15.68	15.76
1527	NASDAQ	BSRR	Fri, Jul 2, 2004	15.83	15.86	15.60	15.77
1526	NASDAQ	BSRR	Thu, Jul 1, 2004	15.68	15.85	15.65	15.78
1525	NASDAQ	BSRR	Wed, Jun 30, 2004	15.85	15.88	15.67	15.85
1524	NASDAQ	BSRR	Tue, Jun 29, 2004	15.61	15.85	15.61	15.80
1523	NASDAQ	BSRR	Mon, Jun 28, 2004	15.74	15.82	15.60	15.71
1522	NASDAQ	BSRR	Fri, Jun 25, 2004	15.79	17.20	15.30	15.74
1521	NASDAQ	BSRR	Thu, Jun 24, 2004	15.97	15.97	15.60	15.61
1520	NASDAQ	BSRR	Wed, Jun 23, 2004	15.60	15.78	15.51	15.60
1519	NASDAQ	BSRR	Tue, Jun 22, 2004	15.60	15.70	15.60	15.60
1518	NASDAQ	BSRR	Mon, Jun 21, 2004	15.40	15.70	15.25	15.70
1517	NASDAQ	BSRR	Fri, Jun 18, 2004	15.44	15.45	15.25	15.31
1516	NASDAQ	BSRR	Thu, Jun 17, 2004	15.56	15.70	15.16	15.25
1515	NASDAQ	BSRR	Wed, Jun 16, 2004	15.95	16.00	15.45	15.57
1514	NASDAQ	BSRR	Tue, Jun 15, 2004	15.57	15.94	15.57	15.80
1513	NASDAQ	BSRR	Mon, Jun 14, 2004	15.76	15.76	15.50	15.56
1512	NASDAQ	BSRR	Thu, Jun 10, 2004	15.96	16.00	15.75	15.99
1511	NASDAQ	BSRR	Wed, Jun 9, 2004	16.12	16.12	15.79	15.79
1510	NASDAQ	BSRR	Tue, Jun 8, 2004	16.00	16.08	16.00	16.00
1509	NASDAQ	BSRR	Mon, Jun 7, 2004	15.63	16.00	15.63	16.00
1508	NASDAQ	BSRR	Fri, Jun 4, 2004	15.26	15.55	15.26	15.44
1507	NASDAQ	BSRR	Thu, Jun 3, 2004	15.71	15.72	15.29	15.29
1506	NASDAQ	BSRR	Wed, Jun 2, 2004	15.41	15.71	15.25	15.61
1505	NASDAQ	BSRR	Tue, Jun 1, 2004	15.19	15.19	14.83	15.17
1504	NASDAQ	BSRR	Fri, May 28, 2004	15.13	15.26	15.02	15.20
1503	NASDAQ	BSRR	Thu, May 27, 2004	15.05	15.28	15.02	15.28
1502	NASDAQ	BSRR	Wed, May 26, 2004	15.06	15.25	15.06	15.13
1501	NASDAQ	BSRR	Tue, May 25, 2004	15.05	15.22	15.05	15.14
1500	NASDAQ	BSRR	Mon, May 24, 2004	14.74	15.32	14.74	15.05
1499	NASDAQ	BSRR	Fri, May 21, 2004	14.95	14.95	14.64	14.65
1498	NASDAQ	BSRR	Thu, May 20, 2004	14.85	14.85	14.64	14.65
1497	NASDAQ	BSRR	Wed, May 19, 2004	15.01	15.01	14.64	14.65
1496	NASDAQ	BSRR	Tue, May 18, 2004	14.71	15.00	14.66	15.00
1495	NASDAQ	BSRR	Mon, May 17, 2004	14.78	14.92	14.64	14.86
1494	NASDAQ	BSRR	Fri, May 14, 2004	14.99	14.99	14.73	14.75
1493	NASDAQ	BSRR	Thu, May 13, 2004	15.15	15.15	14.75	14.76
1492	NASDAQ	BSRR	Wed, May 12, 2004	14.90	15.50	14.75	14.96
1491	NASDAQ	BSRR	Tue, May 11, 2004	15.03	15.19	14.80	14.80
1490	NASDAQ	BSRR	Mon, May 10, 2004	15.30	15.43	14.96	14.96
1489	NASDAQ	BSRR	Fri, May 7, 2004	15.74	15.97	15.30	15.30
1488	NASDAQ	BSRR	Thu, May 6, 2004	15.76	15.80	15.43	15.67
1487	NASDAQ	BSRR	Wed, May 5, 2004	15.73	15.95	15.73	15.75
1486	NASDAQ	BSRR	Tue, May 4, 2004	15.80	15.85	15.67	15.77
1485	NASDAQ	BSRR	Mon, May 3, 2004	15.77	15.80	15.59	15.68
1484	NASDAQ	BSRR	Fri, Apr 30, 2004	15.71	15.78	15.56	15.60
1483	NASDAQ	BSRR	Thu, Apr 29, 2004	15.72	15.80	15.56	15.79
1482	NASDAQ	BSRR	Wed, Apr 28, 2004	15.60	15.67	15.26	15.34
1481	NASDAQ	BSRR	Tue, Apr 27, 2004	15.84	15.84	15.58	15.59
1480	NASDAQ	BSRR	Mon, Apr 26, 2004	16.07	16.07	15.69	15.69
1479	NASDAQ	BSRR	Fri, Apr 23, 2004	15.86	16.00	15.50	15.78
1478	NASDAQ	BSRR	Thu, Apr 22, 2004	15.65	16.00	15.65	15.69
1477	NASDAQ	BSRR	Wed, Apr 21, 2004	15.25	15.53	15.25	15.51
1476	NASDAQ	BSRR	Tue, Apr 20, 2004	15.38	15.49	15.22	15.40
1475	NASDAQ	BSRR	Mon, Apr 19, 2004	15.16	15.36	15.16	15.36
1474	NASDAQ	BSRR	Fri, Apr 16, 2004	15.16	15.35	15.15	15.35
1473	NASDAQ	BSRR	Thu, Apr 15, 2004	15.36	15.36	15.20	15.25
1472	NASDAQ	BSRR	Wed, Apr 14, 2004	15.32	15.32	15.20	15.24
1471	NASDAQ	BSRR	Tue, Apr 13, 2004	15.39	15.40	15.15	15.29
1470	NASDAQ	BSRR	Mon, Apr 12, 2004	15.29	15.33	15.29	15.33
1469	NASDAQ	BSRR	Thu, Apr 8, 2004	15.28	15.38	15.23	15.38
1468	NASDAQ	BSRR	Wed, Apr 7, 2004	15.21	15.39	15.20	15.24
1467	NASDAQ	BSRR	Tue, Apr 6, 2004	15.43	15.71	15.18	15.18
1466	NASDAQ	BSRR	Mon, Apr 5, 2004	15.70	15.75	15.54	15.54
1465	NASDAQ	BSRR	Fri, Apr 2, 2004	15.52	16.20	15.52	15.65
1464	NASDAQ	BSRR	Thu, Apr 1, 2004	15.08	15.44	15.08	15.42
1463	NASDAQ	BSRR	Wed, Mar 31, 2004	15.10	15.57	15.10	15.15
1462	NASDAQ	BSRR	Tue, Mar 30, 2004	15.25	15.54	15.10	15.38
1461	NASDAQ	BSRR	Mon, Mar 29, 2004	15.17	15.25	15.10	15.12
1460	NASDAQ	BSRR	Fri, Mar 26, 2004	15.17	15.23	15.14	15.23
1459	NASDAQ	BSRR	Thu, Mar 25, 2004	14.95	15.20	14.95	15.20
1458	NASDAQ	BSRR	Wed, Mar 24, 2004	15.01	15.16	15.00	15.00
1457	NASDAQ	BSRR	Tue, Mar 23, 2004	15.00	15.13	14.95	15.02
1456	NASDAQ	BSRR	Mon, Mar 22, 2004	15.06	15.06	14.88	14.95
1455	NASDAQ	BSRR	Fri, Mar 19, 2004	15.41	15.41	15.12	15.12
1454	NASDAQ	BSRR	Thu, Mar 18, 2004	15.50	15.50	15.33	15.35
1453	NASDAQ	BSRR	Wed, Mar 17, 2004	15.59	15.59	15.37	15.40
1452	NASDAQ	BSRR	Tue, Mar 16, 2004	15.75	15.75	15.50	15.55
1451	NASDAQ	BSRR	Mon, Mar 15, 2004	15.77	16.09	15.55	15.86
1450	NASDAQ	BSRR	Fri, Mar 12, 2004	15.55	15.88	15.55	15.63
1449	NASDAQ	BSRR	Thu, Mar 11, 2004	15.71	16.11	15.55	15.55
1448	NASDAQ	BSRR	Wed, Mar 10, 2004	16.06	16.06	15.80	15.80
1447	NASDAQ	BSRR	Tue, Mar 9, 2004	15.85	16.14	15.81	15.83
1446	NASDAQ	BSRR	Mon, Mar 8, 2004	16.32	16.32	15.81	15.81
1445	NASDAQ	BSRR	Fri, Mar 5, 2004	15.87	16.45	15.81	15.89
1444	NASDAQ	BSRR	Thu, Mar 4, 2004	15.90	16.02	15.82	16.00
1443	NASDAQ	BSRR	Wed, Mar 3, 2004	16.00	16.14	15.84	15.89
1442	NASDAQ	BSRR	Tue, Mar 2, 2004	16.21	16.21	16.04	16.04
1441	NASDAQ	BSRR	Mon, Mar 1, 2004	16.21	16.26	16.21	16.21
1440	NASDAQ	BSRR	Fri, Feb 27, 2004	16.09	16.73	16.09	16.26
1439	NASDAQ	BSRR	Thu, Feb 26, 2004	16.00	16.60	16.00	16.37
1438	NASDAQ	BSRR	Wed, Feb 25, 2004	16.32	16.58	16.00	16.22
1437	NASDAQ	BSRR	Tue, Feb 24, 2004	16.21	16.30	16.10	16.30
1436	NASDAQ	BSRR	Mon, Feb 23, 2004	16.20	16.21	16.10	16.11
1435	NASDAQ	BSRR	Fri, Feb 20, 2004	16.32	16.48	16.02	16.20
1434	NASDAQ	BSRR	Thu, Feb 19, 2004	16.00	16.41	16.00	16.25
1433	NASDAQ	BSRR	Wed, Feb 18, 2004	16.18	16.19	16.09	16.09
1432	NASDAQ	BSRR	Tue, Feb 17, 2004	16.14	16.26	16.14	16.16
1431	NASDAQ	BSRR	Fri, Feb 13, 2004	16.40	16.44	16.03	16.15
1430	NASDAQ	BSRR	Thu, Feb 12, 2004	16.33	16.45	16.30	16.35
1429	NASDAQ	BSRR	Wed, Feb 11, 2004	16.39	16.41	16.39	16.41
1428	NASDAQ	BSRR	Tue, Feb 10, 2004	16.41	16.50	16.20	16.41
1427	NASDAQ	BSRR	Mon, Feb 9, 2004	15.75	16.31	15.75	16.15
1426	NASDAQ	BSRR	Fri, Feb 6, 2004	15.75	15.98	15.75	15.98
1425	NASDAQ	BSRR	Thu, Feb 5, 2004	15.96	16.17	15.75	15.75
1424	NASDAQ	BSRR	Wed, Feb 4, 2004	16.08	16.08	15.75	15.75
1423	NASDAQ	BSRR	Tue, Feb 3, 2004	15.81	16.17	15.80	15.90
1422	NASDAQ	BSRR	Mon, Feb 2, 2004	15.71	16.25	15.63	16.13
1421	NASDAQ	BSRR	Fri, Jan 30, 2004	16.02	16.03	15.74	15.74
1420	NASDAQ	BSRR	Thu, Jan 29, 2004	16.16	16.39	15.91	15.97
1419	NASDAQ	BSRR	Wed, Jan 28, 2004	16.63	16.63	16.25	16.25
1418	NASDAQ	BSRR	Tue, Jan 27, 2004	16.85	16.90	16.62	16.67
1417	NASDAQ	BSRR	Mon, Jan 26, 2004	16.61	16.88	16.60	16.83
1416	NASDAQ	BSRR	Fri, Jan 23, 2004	16.70	17.02	16.60	16.85
1415	NASDAQ	BSRR	Thu, Jan 22, 2004	16.76	17.10	16.65	16.70
1414	NASDAQ	BSRR	Wed, Jan 21, 2004	16.77	17.00	16.76	17.00
1413	NASDAQ	BSRR	Tue, Jan 20, 2004	17.00	17.00	16.90	17.00
1412	NASDAQ	BSRR	Fri, Jan 16, 2004	16.69	17.00	16.69	16.87
1411	NASDAQ	BSRR	Thu, Jan 15, 2004	16.25	16.60	16.10	16.60
1410	NASDAQ	BSRR	Wed, Jan 14, 2004	16.04	16.50	16.00	16.45
1409	NASDAQ	BSRR	Tue, Jan 13, 2004	16.31	16.31	15.80	15.81
1408	NASDAQ	BSRR	Mon, Jan 12, 2004	16.59	16.65	15.82	16.46
1407	NASDAQ	BSRR	Fri, Jan 9, 2004	16.17	16.17	15.80	15.81
1406	NASDAQ	BSRR	Thu, Jan 8, 2004	15.81	16.22	15.81	15.85
1405	NASDAQ	BSRR	Wed, Jan 7, 2004	16.81	16.81	15.80	15.89
1404	NASDAQ	BSRR	Tue, Jan 6, 2004	15.92	16.49	15.80	15.88
1403	NASDAQ	BSRR	Mon, Jan 5, 2004	16.25	16.55	16.10	16.10
1402	NASDAQ	BSRR	Fri, Jan 2, 2004	15.95	16.18	15.81	15.90
1401	NASDAQ	BSRR	Wed, Dec 31, 2003	15.94	16.13	15.67	15.69
1400	NASDAQ	BSRR	Tue, Dec 30, 2003	16.35	16.50	15.60	15.89
1399	NASDAQ	BSRR	Mon, Dec 29, 2003	16.60	16.78	16.38	16.50
1398	NASDAQ	BSRR	Fri, Dec 26, 2003	16.47	16.47	16.35	16.36
1397	NASDAQ	BSRR	Wed, Dec 24, 2003	16.40	16.44	16.40	16.41
1396	NASDAQ	BSRR	Tue, Dec 23, 2003	16.39	16.61	16.30	16.41
1395	NASDAQ	BSRR	Mon, Dec 22, 2003	16.25	16.60	16.24	16.35
1394	NASDAQ	BSRR	Fri, Dec 19, 2003	16.42	17.15	16.23	16.49
1393	NASDAQ	BSRR	Thu, Dec 18, 2003	16.36	16.61	16.36	16.48
1392	NASDAQ	BSRR	Wed, Dec 17, 2003	16.36	16.37	16.27	16.37
1391	NASDAQ	BSRR	Tue, Dec 16, 2003	16.46	16.57	16.23	16.23
1390	NASDAQ	BSRR	Mon, Dec 15, 2003	16.95	17.20	16.40	16.40
1389	NASDAQ	BSRR	Fri, Dec 12, 2003	16.98	17.08	16.65	17.00
1388	NASDAQ	BSRR	Thu, Dec 11, 2003	16.70	17.00	16.63	17.00
1387	NASDAQ	BSRR	Wed, Dec 10, 2003	16.95	16.95	16.65	16.65
1386	NASDAQ	BSRR	Tue, Dec 9, 2003	16.99	17.02	16.67	16.74
1385	NASDAQ	BSRR	Mon, Dec 8, 2003	16.88	17.00	16.65	16.72
1384	NASDAQ	BSRR	Fri, Dec 5, 2003	16.80	16.99	16.70	16.77
1383	NASDAQ	BSRR	Thu, Dec 4, 2003	16.95	16.98	16.82	16.88
1382	NASDAQ	BSRR	Wed, Dec 3, 2003	16.80	17.00	16.80	16.95
1381	NASDAQ	BSRR	Tue, Dec 2, 2003	16.85	17.00	16.77	16.87
1380	NASDAQ	BSRR	Mon, Dec 1, 2003	16.78	17.00	16.78	17.00
1379	NASDAQ	BSRR	Fri, Nov 28, 2003	17.00	17.00	16.92	17.00
1378	NASDAQ	BSRR	Wed, Nov 26, 2003	16.95	17.00	16.75	16.94
1377	NASDAQ	BSRR	Tue, Nov 25, 2003	16.75	16.95	16.75	16.80
1376	NASDAQ	BSRR	Mon, Nov 24, 2003	16.83	16.95	16.80	16.85
1375	NASDAQ	BSRR	Fri, Nov 21, 2003	16.84	16.89	16.65	16.78
1374	NASDAQ	BSRR	Thu, Nov 20, 2003	16.65	17.00	16.65	16.89
1373	NASDAQ	BSRR	Wed, Nov 19, 2003	16.62	16.79	16.47	16.79
1372	NASDAQ	BSRR	Tue, Nov 18, 2003	16.58	16.66	16.58	16.66
1371	NASDAQ	BSRR	Mon, Nov 17, 2003	16.55	17.00	16.00	16.16
1370	NASDAQ	BSRR	Fri, Nov 14, 2003	16.80	17.00	16.55	16.61
1369	NASDAQ	BSRR	Thu, Nov 13, 2003	17.00	17.00	16.48	16.48
1368	NASDAQ	BSRR	Wed, Nov 12, 2003	16.09	16.69	16.07	16.69
1367	NASDAQ	BSRR	Tue, Nov 11, 2003	15.88	16.15	15.70	15.77
1366	NASDAQ	BSRR	Mon, Nov 10, 2003	17.00	17.00	15.63	15.65
1365	NASDAQ	BSRR	Fri, Nov 7, 2003	16.31	17.70	16.20	17.70
1364	NASDAQ	BSRR	Thu, Nov 6, 2003	16.19	16.20	16.00	16.20
1363	NASDAQ	BSRR	Wed, Nov 5, 2003	16.28	16.29	16.05	16.19
1362	NASDAQ	BSRR	Tue, Nov 4, 2003	16.35	16.45	16.05	16.14
1361	NASDAQ	BSRR	Mon, Nov 3, 2003	16.25	16.76	16.14	16.14
1360	NASDAQ	BSRR	Fri, Oct 31, 2003	16.17	16.50	16.06	16.25
1359	NASDAQ	BSRR	Thu, Oct 30, 2003	16.25	16.50	15.87	16.20
1358	NASDAQ	BSRR	Wed, Oct 29, 2003	15.45	16.14	15.05	16.14
1357	NASDAQ	BSRR	Tue, Oct 28, 2003	15.25	15.45	15.07	15.44
1356	NASDAQ	BSRR	Mon, Oct 27, 2003	14.89	15.19	14.75	15.05
1355	NASDAQ	BSRR	Fri, Oct 24, 2003	15.03	15.03	14.65	14.65
1354	NASDAQ	BSRR	Thu, Oct 23, 2003	14.68	15.19	14.52	15.03
1353	NASDAQ	BSRR	Wed, Oct 22, 2003	14.85	14.95	14.72	14.72
1352	NASDAQ	BSRR	Tue, Oct 21, 2003	15.00	15.19	14.85	15.00
1351	NASDAQ	BSRR	Mon, Oct 20, 2003	14.98	15.00	14.75	14.88
1350	NASDAQ	BSRR	Fri, Oct 17, 2003	14.88	15.09	14.70	14.92
1349	NASDAQ	BSRR	Thu, Oct 16, 2003	14.87	15.19	14.70	14.80
1348	NASDAQ	BSRR	Wed, Oct 15, 2003	14.78	15.45	14.60	14.60
1347	NASDAQ	BSRR	Tue, Oct 14, 2003	15.16	15.25	14.75	14.98
1346	NASDAQ	BSRR	Mon, Oct 13, 2003	15.06	15.39	15.06	15.24
1345	NASDAQ	BSRR	Fri, Oct 10, 2003	14.78	15.19	14.75	15.08
1344	NASDAQ	BSRR	Thu, Oct 9, 2003	15.00	15.39	14.79	14.80
1343	NASDAQ	BSRR	Wed, Oct 8, 2003	14.96	15.00	14.57	15.00
1342	NASDAQ	BSRR	Tue, Oct 7, 2003	14.86	15.00	14.83	15.00
1341	NASDAQ	BSRR	Mon, Oct 6, 2003	14.92	15.02	14.81	14.82
1340	NASDAQ	BSRR	Fri, Oct 3, 2003	15.20	15.40	14.79	14.79
1339	NASDAQ	BSRR	Thu, Oct 2, 2003	15.44	15.65	15.16	15.16
1338	NASDAQ	BSRR	Wed, Oct 1, 2003	15.15	15.65	15.15	15.65
1337	NASDAQ	BSRR	Tue, Sep 30, 2003	15.25	15.38	14.57	15.26
1336	NASDAQ	BSRR	Mon, Sep 29, 2003	15.27	15.43	15.10	15.43
1335	NASDAQ	BSRR	Fri, Sep 26, 2003	15.43	15.70	14.51	15.69
1334	NASDAQ	BSRR	Thu, Sep 25, 2003	14.51	15.75	14.26	15.40
1333	NASDAQ	BSRR	Wed, Sep 24, 2003	14.66	15.32	14.30	14.30
1332	NASDAQ	BSRR	Tue, Sep 23, 2003	14.31	14.93	14.31	14.66
1331	NASDAQ	BSRR	Mon, Sep 22, 2003	14.26	14.60	14.16	14.41
1330	NASDAQ	BSRR	Fri, Sep 19, 2003	14.61	14.77	14.51	14.63
1329	NASDAQ	BSRR	Thu, Sep 18, 2003	14.31	15.12	14.12	14.76
1328	NASDAQ	BSRR	Wed, Sep 17, 2003	14.59	14.77	14.41	14.70
1327	NASDAQ	BSRR	Tue, Sep 16, 2003	14.70	15.20	14.35	14.95
1326	NASDAQ	BSRR	Mon, Sep 15, 2003	14.74	14.74	14.34	14.34
1325	NASDAQ	BSRR	Fri, Sep 12, 2003	14.64	14.74	14.35	14.59
1324	NASDAQ	BSRR	Thu, Sep 11, 2003	15.14	15.17	14.28	14.50
1323	NASDAQ	BSRR	Wed, Sep 10, 2003	14.15	15.68	13.93	14.71
1322	NASDAQ	BSRR	Tue, Sep 9, 2003	14.56	14.60	14.01	14.01
1321	NASDAQ	BSRR	Mon, Sep 8, 2003	14.03	14.46	13.90	14.11
1320	NASDAQ	BSRR	Fri, Sep 5, 2003	15.03	15.69	14.50	14.60
1319	NASDAQ	BSRR	Thu, Sep 4, 2003	15.35	15.44	15.24	15.24
1318	NASDAQ	BSRR	Wed, Sep 3, 2003	15.48	15.55	15.40	15.55
1317	NASDAQ	BSRR	Tue, Sep 2, 2003	15.32	15.60	15.32	15.50
1316	NASDAQ	BSRR	Fri, Aug 29, 2003	15.29	15.40	15.29	15.31
1315	NASDAQ	BSRR	Thu, Aug 28, 2003	15.26	15.29	15.26	15.29
1314	NASDAQ	BSRR	Wed, Aug 27, 2003	15.59	15.59	15.58	15.59
1313	NASDAQ	BSRR	Tue, Aug 26, 2003	15.35	15.59	15.15	15.59
1312	NASDAQ	BSRR	Mon, Aug 25, 2003	15.26	15.41	15.26	15.26
1311	NASDAQ	BSRR	Fri, Aug 22, 2003	15.41	15.69	15.40	15.40
1310	NASDAQ	BSRR	Thu, Aug 21, 2003	15.50	15.60	15.47	15.47
1309	NASDAQ	BSRR	Wed, Aug 20, 2003	15.57	15.60	15.50	15.50
1308	NASDAQ	BSRR	Tue, Aug 19, 2003	15.60	15.69	15.40	15.60
1307	NASDAQ	BSRR	Mon, Aug 18, 2003	15.65	15.69	15.59	15.59
1306	NASDAQ	BSRR	Fri, Aug 15, 2003	15.56	15.71	15.56	15.60
1305	NASDAQ	BSRR	Thu, Aug 14, 2003	15.52	15.63	15.52	15.56
1304	NASDAQ	BSRR	Wed, Aug 13, 2003	15.55	15.65	15.55	15.61
1303	NASDAQ	BSRR	Tue, Aug 12, 2003	15.75	15.75	15.52	15.61
1302	NASDAQ	BSRR	Mon, Aug 11, 2003	15.68	15.73	15.68	15.73
1301	NASDAQ	BSRR	Fri, Aug 8, 2003	15.55	15.85	15.35	15.52
1300	NASDAQ	BSRR	Thu, Aug 7, 2003	15.31	15.55	14.55	15.33
1299	NASDAQ	BSRR	Wed, Aug 6, 2003	15.17	15.27	15.13	15.15
1298	NASDAQ	BSRR	Tue, Aug 5, 2003	15.62	15.77	15.01	15.75
1297	NASDAQ	BSRR	Mon, Aug 4, 2003	15.84	15.84	15.61	15.69
1296	NASDAQ	BSRR	Fri, Aug 1, 2003	15.66	15.80	15.61	15.61
1295	NASDAQ	BSRR	Thu, Jul 31, 2003	15.75	15.85	15.66	15.80
1294	NASDAQ	BSRR	Wed, Jul 30, 2003	15.80	15.85	15.63	15.63
1293	NASDAQ	BSRR	Tue, Jul 29, 2003	15.50	15.78	15.42	15.67
1292	NASDAQ	BSRR	Mon, Jul 28, 2003	14.77	15.75	14.77	15.58
1291	NASDAQ	BSRR	Fri, Jul 25, 2003	14.87	15.01	14.87	15.00
1290	NASDAQ	BSRR	Thu, Jul 24, 2003	14.53	14.96	14.50	14.75
1289	NASDAQ	BSRR	Wed, Jul 23, 2003	14.91	14.99	14.49	14.70
1288	NASDAQ	BSRR	Tue, Jul 22, 2003	14.50	14.85	14.24	14.85
1287	NASDAQ	BSRR	Mon, Jul 21, 2003	14.66	14.89	14.10	14.35
1286	NASDAQ	BSRR	Fri, Jul 18, 2003	14.98	14.98	14.65	14.95
1285	NASDAQ	BSRR	Thu, Jul 17, 2003	14.65	15.10	14.65	14.99
1284	NASDAQ	BSRR	Wed, Jul 16, 2003	15.08	15.10	15.07	15.10
1283	NASDAQ	BSRR	Tue, Jul 15, 2003	14.31	15.08	14.31	15.08
1282	NASDAQ	BSRR	Mon, Jul 14, 2003	13.89	14.45	13.85	14.45
1281	NASDAQ	BSRR	Fri, Jul 11, 2003	13.59	13.90	13.52	13.67
1280	NASDAQ	BSRR	Thu, Jul 10, 2003	13.70	13.89	13.66	13.66
1279	NASDAQ	BSRR	Wed, Jul 9, 2003	14.45	14.45	13.85	13.91
1278	NASDAQ	BSRR	Tue, Jul 8, 2003	14.39	14.44	14.10	14.36
1277	NASDAQ	BSRR	Mon, Jul 7, 2003	14.98	14.98	13.76	14.28
1276	NASDAQ	BSRR	Thu, Jul 3, 2003	13.77	14.59	13.76	14.59
1275	NASDAQ	BSRR	Wed, Jul 2, 2003	13.89	15.12	13.70	14.45
1274	NASDAQ	BSRR	Tue, Jul 1, 2003	14.19	14.21	12.86	13.91
1273	NASDAQ	BSRR	Mon, Jun 30, 2003	15.14	15.99	14.00	14.19
1272	NASDAQ	BSRR	Fri, Jun 27, 2003	15.91	16.18	14.70	15.05
1271	NASDAQ	BSRR	Thu, Jun 26, 2003	16.49	16.50	16.10	16.10
1270	NASDAQ	BSRR	Wed, Jun 25, 2003	16.49	16.50	16.12	16.46
1269	NASDAQ	BSRR	Tue, Jun 24, 2003	16.48	16.50	15.99	16.21
1268	NASDAQ	BSRR	Mon, Jun 23, 2003	15.86	16.50	15.86	16.49
1267	NASDAQ	BSRR	Fri, Jun 20, 2003	16.16	16.46	15.85	15.99
1266	NASDAQ	BSRR	Thu, Jun 19, 2003	16.36	16.36	15.86	16.16
1265	NASDAQ	BSRR	Wed, Jun 18, 2003	16.45	16.45	15.89	16.20
1264	NASDAQ	BSRR	Tue, Jun 17, 2003	16.21	16.67	16.20	16.40
1263	NASDAQ	BSRR	Mon, Jun 16, 2003	16.47	16.65	15.95	16.53
1262	NASDAQ	BSRR	Fri, Jun 13, 2003	16.30	16.99	15.85	16.96
1261	NASDAQ	BSRR	Thu, Jun 12, 2003	16.68	16.75	16.12	16.12
1260	NASDAQ	BSRR	Wed, Jun 11, 2003	16.45	16.75	16.31	16.75
1259	NASDAQ	BSRR	Tue, Jun 10, 2003	16.74	16.74	16.31	16.66
1258	NASDAQ	BSRR	Mon, Jun 9, 2003	16.11	16.77	16.11	16.60
1257	NASDAQ	BSRR	Fri, Jun 6, 2003	16.50	16.65	16.11	16.65
1256	NASDAQ	BSRR	Thu, Jun 5, 2003	16.00	16.62	15.90	16.62
1255	NASDAQ	BSRR	Wed, Jun 4, 2003	16.83	16.83	16.00	16.00
1254	NASDAQ	BSRR	Tue, Jun 3, 2003	17.15	17.45	15.95	17.00
1253	NASDAQ	BSRR	Mon, Jun 2, 2003	15.34	15.68	15.25	15.30
1252	NASDAQ	BSRR	Fri, May 30, 2003	15.25	15.70	15.25	15.49
1251	NASDAQ	BSRR	Thu, May 29, 2003	15.70	15.84	15.20	15.30
1250	NASDAQ	BSRR	Wed, May 28, 2003	15.22	15.88	15.22	15.66
1249	NASDAQ	BSRR	Tue, May 27, 2003	15.00	16.50	14.98	16.00
1248	NASDAQ	BSRR	Fri, May 23, 2003	15.21	15.62	14.94	15.18
1247	NASDAQ	BSRR	Thu, May 22, 2003	15.79	15.90	15.35	15.35
1246	NASDAQ	BSRR	Wed, May 21, 2003	14.81	15.84	14.81	15.76
1245	NASDAQ	BSRR	Tue, May 20, 2003	16.03	16.03	14.44	14.69
1244	NASDAQ	BSRR	Mon, May 19, 2003	16.42	16.42	16.01	16.25
1243	NASDAQ	BSRR	Fri, May 16, 2003	16.20	16.69	16.20	16.41
1242	NASDAQ	BSRR	Thu, May 15, 2003	17.22	17.38	16.16	16.38
1241	NASDAQ	BSRR	Wed, May 14, 2003	17.19	17.19	16.43	16.82
1240	NASDAQ	BSRR	Tue, May 13, 2003	16.74	17.17	16.28	16.60
1239	NASDAQ	BSRR	Mon, May 12, 2003	19.15	19.25	16.52	16.79
1238	NASDAQ	BSRR	Fri, May 9, 2003	15.80	19.36	15.75	19.00
1237	NASDAQ	BSRR	Thu, May 8, 2003	14.74	15.95	14.74	15.80
1236	NASDAQ	BSRR	Wed, May 7, 2003	14.43	14.75	14.43	14.74
1235	NASDAQ	BSRR	Tue, May 6, 2003	14.45	14.50	14.23	14.23
1234	NASDAQ	BSRR	Mon, May 5, 2003	14.12	14.45	13.88	14.45
1233	NASDAQ	BSRR	Fri, May 2, 2003	14.22	14.40	14.10	14.31
1232	NASDAQ	BSRR	Thu, May 1, 2003	14.01	14.42	13.95	14.42
1231	NASDAQ	BSRR	Wed, Apr 30, 2003	14.12	14.47	13.62	14.21
1230	NASDAQ	BSRR	Tue, Apr 29, 2003	14.00	14.00	13.45	13.55
1229	NASDAQ	BSRR	Mon, Apr 28, 2003	14.18	14.21	14.05	14.05
1228	NASDAQ	BSRR	Fri, Apr 25, 2003	14.10	14.30	14.00	14.00
1227	NASDAQ	BSRR	Thu, Apr 24, 2003	14.09	14.22	14.09	14.15
1226	NASDAQ	BSRR	Wed, Apr 23, 2003	14.16	14.16	14.05	14.10
1225	NASDAQ	BSRR	Tue, Apr 22, 2003	14.15	14.20	14.11	14.11
1224	NASDAQ	BSRR	Mon, Apr 21, 2003	13.99	14.15	13.99	14.10
1223	NASDAQ	BSRR	Thu, Apr 17, 2003	13.70	14.00	13.62	14.00
1222	NASDAQ	BSRR	Wed, Apr 16, 2003	13.50	13.68	13.50	13.68
1221	NASDAQ	BSRR	Tue, Apr 15, 2003	14.00	14.00	13.55	13.55
1220	NASDAQ	BSRR	Mon, Apr 14, 2003	13.96	13.96	13.86	13.92
1219	NASDAQ	BSRR	Fri, Apr 11, 2003	14.02	14.44	13.75	13.85
1218	NASDAQ	BSRR	Thu, Apr 10, 2003	13.82	14.45	13.82	14.45
1217	NASDAQ	BSRR	Wed, Apr 9, 2003	14.10	14.49	13.78	14.35
1216	NASDAQ	BSRR	Tue, Apr 8, 2003	13.76	14.30	13.32	14.12
1215	NASDAQ	BSRR	Mon, Apr 7, 2003	14.50	14.50	14.00	14.00
1214	NASDAQ	BSRR	Fri, Apr 4, 2003	14.00	14.37	13.75	14.37
1213	NASDAQ	BSRR	Thu, Apr 3, 2003	14.25	14.50	14.12	14.12
1212	NASDAQ	BSRR	Wed, Apr 2, 2003	14.00	14.05	13.90	14.05
1211	NASDAQ	BSRR	Tue, Apr 1, 2003	13.50	14.00	13.11	13.98
1210	NASDAQ	BSRR	Mon, Mar 31, 2003	13.05	13.50	12.90	13.47
1209	NASDAQ	BSRR	Fri, Mar 28, 2003	13.20	13.35	12.92	13.05
1208	NASDAQ	BSRR	Thu, Mar 27, 2003	13.20	13.35	13.01	13.20
1207	NASDAQ	BSRR	Wed, Mar 26, 2003	13.20	13.20	13.16	13.20
1206	NASDAQ	BSRR	Tue, Mar 25, 2003	13.50	13.50	13.20	13.20
1205	NASDAQ	BSRR	Mon, Mar 24, 2003	12.80	13.49	12.80	13.41
1204	NASDAQ	BSRR	Thu, Mar 20, 2003	12.91	12.91	12.62	12.70
1203	NASDAQ	BSRR	Wed, Mar 19, 2003	12.25	13.50	11.65	12.90
1202	NASDAQ	BSRR	Tue, Mar 18, 2003	14.05	14.11	12.10	12.30
1201	NASDAQ	BSRR	Mon, Mar 17, 2003	14.88	14.88	14.08	14.18
1200	NASDAQ	BSRR	Fri, Mar 14, 2003	14.80	14.85	14.60	14.75
1199	NASDAQ	BSRR	Thu, Mar 13, 2003	14.51	14.78	14.41	14.78
1198	NASDAQ	BSRR	Wed, Mar 12, 2003	14.39	14.78	14.23	14.68
1197	NASDAQ	BSRR	Tue, Mar 11, 2003	14.21	14.94	14.20	14.60
1196	NASDAQ	BSRR	Mon, Mar 10, 2003	14.90	14.95	14.51	14.85
1195	NASDAQ	BSRR	Fri, Mar 7, 2003	14.41	14.75	14.41	14.71
1194	NASDAQ	BSRR	Thu, Mar 6, 2003	13.91	14.47	13.88	14.47
1193	NASDAQ	BSRR	Wed, Mar 5, 2003	13.97	13.99	13.96	13.98
1192	NASDAQ	BSRR	Tue, Mar 4, 2003	13.99	13.99	13.76	13.98
1191	NASDAQ	BSRR	Mon, Mar 3, 2003	13.86	14.00	13.85	13.88
1190	NASDAQ	BSRR	Fri, Feb 28, 2003	13.05	13.90	13.01	13.90
1189	NASDAQ	BSRR	Thu, Feb 27, 2003	13.05	13.05	13.04	13.05
1188	NASDAQ	BSRR	Wed, Feb 26, 2003	13.05	13.05	13.05	13.05
1187	NASDAQ	BSRR	Tue, Feb 25, 2003	13.00	13.05	12.99	13.05
1186	NASDAQ	BSRR	Mon, Feb 24, 2003	13.04	13.05	13.03	13.05
1185	NASDAQ	BSRR	Fri, Feb 21, 2003	12.97	13.09	12.85	13.06
1184	NASDAQ	BSRR	Thu, Feb 20, 2003	13.05	13.05	13.02	13.02
1183	NASDAQ	BSRR	Wed, Feb 19, 2003	13.05	13.05	12.85	13.05
1182	NASDAQ	BSRR	Tue, Feb 18, 2003	12.70	13.05	12.70	13.00
1181	NASDAQ	BSRR	Fri, Feb 14, 2003	12.70	12.79	12.60	12.70
1180	NASDAQ	BSRR	Thu, Feb 13, 2003	12.70	12.70	12.59	12.64
1179	NASDAQ	BSRR	Wed, Feb 12, 2003	12.65	12.70	12.55	12.69
1178	NASDAQ	BSRR	Tue, Feb 11, 2003	12.70	12.70	12.50	12.65
1177	NASDAQ	BSRR	Mon, Feb 10, 2003	12.69	12.78	12.52	12.65
1176	NASDAQ	BSRR	Fri, Feb 7, 2003	12.23	12.87	12.23	12.65
1175	NASDAQ	BSRR	Thu, Feb 6, 2003	12.10	12.20	12.10	12.20
1174	NASDAQ	BSRR	Wed, Feb 5, 2003	12.00	12.14	12.00	12.12
1173	NASDAQ	BSRR	Tue, Feb 4, 2003	11.79	12.05	11.79	12.05
1172	NASDAQ	BSRR	Mon, Feb 3, 2003	11.53	11.69	11.53	11.69
1171	NASDAQ	BSRR	Thu, Jan 30, 2003	11.83	11.83	11.65	11.65
1170	NASDAQ	BSRR	Wed, Jan 29, 2003	11.70	11.90	11.69	11.90
1169	NASDAQ	BSRR	Tue, Jan 28, 2003	11.51	11.69	11.50	11.69
1168	NASDAQ	BSRR	Mon, Jan 27, 2003	11.09	11.75	11.09	11.75
1167	NASDAQ	BSRR	Fri, Jan 24, 2003	11.06	11.08	11.06	11.08
1166	NASDAQ	BSRR	Thu, Jan 23, 2003	11.08	11.08	11.08	11.08
1165	NASDAQ	BSRR	Wed, Jan 22, 2003	10.81	11.08	10.81	11.08
1164	NASDAQ	BSRR	Tue, Jan 21, 2003	10.80	11.08	10.80	11.06
1163	NASDAQ	BSRR	Fri, Jan 17, 2003	11.15	11.15	11.04	11.15
1162	NASDAQ	BSRR	Thu, Jan 16, 2003	11.05	11.20	11.05	11.15
1161	NASDAQ	BSRR	Wed, Jan 15, 2003	10.99	11.20	10.99	11.20
1160	NASDAQ	BSRR	Tue, Jan 14, 2003	10.86	10.99	10.75	10.99
1159	NASDAQ	BSRR	Mon, Jan 13, 2003	11.00	11.25	10.57	11.11
1158	NASDAQ	BSRR	Fri, Jan 10, 2003	10.53	10.53	10.44	10.49
1157	NASDAQ	BSRR	Thu, Jan 9, 2003	10.08	10.30	10.08	10.30
1156	NASDAQ	BSRR	Wed, Jan 8, 2003	10.89	10.89	10.50	10.50
1155	NASDAQ	BSRR	Tue, Jan 7, 2003	10.49	10.50	10.37	10.48
1154	NASDAQ	BSRR	Mon, Jan 6, 2003	10.55	10.74	10.55	10.66
1153	NASDAQ	BSRR	Fri, Jan 3, 2003	10.21	10.93	10.16	10.74
1152	NASDAQ	BSRR	Thu, Jan 2, 2003	10.03	10.03	9.87	10.00
1151	NASDAQ	BSRR	Tue, Dec 31, 2002	10.10	10.10	10.10	10.10
1150	NASDAQ	BSRR	Mon, Dec 30, 2002	10.22	10.22	9.99	10.06
1149	NASDAQ	BSRR	Fri, Dec 27, 2002	10.40	10.40	10.35	10.35
1148	NASDAQ	BSRR	Tue, Dec 24, 2002	10.25	10.34	10.13	10.27
1147	NASDAQ	BSRR	Mon, Dec 23, 2002	10.24	10.50	9.61	10.19
1146	NASDAQ	BSRR	Fri, Dec 20, 2002	10.61	10.61	10.25	10.26
1145	NASDAQ	BSRR	Thu, Dec 19, 2002	10.06	11.06	10.06	10.35
1144	NASDAQ	BSRR	Wed, Dec 18, 2002	10.78	11.15	10.78	11.05
1143	NASDAQ	BSRR	Tue, Dec 17, 2002	10.18	11.00	10.15	10.65
1142	NASDAQ	BSRR	Mon, Dec 16, 2002	10.15	10.15	10.15	10.15
1141	NASDAQ	BSRR	Fri, Dec 13, 2002	10.10	10.17	10.09	10.15
1140	NASDAQ	BSRR	Thu, Dec 12, 2002	10.15	10.15	10.08	10.15
1139	NASDAQ	BSRR	Wed, Dec 11, 2002	10.15	10.25	10.15	10.15
1138	NASDAQ	BSRR	Tue, Dec 10, 2002	10.15	10.15	10.15	10.15
1137	NASDAQ	BSRR	Mon, Dec 9, 2002	10.02	10.10	10.02	10.10
1136	NASDAQ	BSRR	Fri, Dec 6, 2002	10.15	10.15	10.08	10.08
1135	NASDAQ	BSRR	Thu, Dec 5, 2002	10.14	10.15	10.14	10.15
1134	NASDAQ	BSRR	Wed, Dec 4, 2002	10.08	10.14	10.07	10.14
1133	NASDAQ	BSRR	Tue, Dec 3, 2002	9.80	10.00	9.80	10.00
1132	NASDAQ	BSRR	Fri, Nov 29, 2002	9.70	9.71	9.70	9.71
1131	NASDAQ	BSRR	Wed, Nov 27, 2002	9.73	9.75	9.55	9.70
1130	NASDAQ	BSRR	Tue, Nov 26, 2002	9.86	9.86	9.75	9.75
1129	NASDAQ	BSRR	Mon, Nov 25, 2002	10.19	10.22	9.97	9.97
1128	NASDAQ	BSRR	Fri, Nov 22, 2002	10.04	10.27	10.04	10.15
1127	NASDAQ	BSRR	Thu, Nov 21, 2002	9.90	9.90	9.90	9.90
1126	NASDAQ	BSRR	Wed, Nov 20, 2002	10.00	10.15	10.00	10.15
1125	NASDAQ	BSRR	Tue, Nov 19, 2002	10.15	10.15	9.98	9.99
1124	NASDAQ	BSRR	Mon, Nov 18, 2002	9.84	10.15	9.83	10.15
1123	NASDAQ	BSRR	Fri, Nov 15, 2002	9.89	9.90	9.89	9.90
1122	NASDAQ	BSRR	Wed, Nov 13, 2002	10.04	10.04	9.82	9.89
1121	NASDAQ	BSRR	Mon, Nov 11, 2002	10.14	10.14	10.00	10.01
1120	NASDAQ	BSRR	Fri, Nov 8, 2002	10.14	10.14	10.14	10.14
1119	NASDAQ	BSRR	Wed, Nov 6, 2002	10.14	10.14	10.00	10.00
1118	NASDAQ	BSRR	Mon, Nov 4, 2002	10.06	10.19	10.06	10.19
1117	NASDAQ	BSRR	Fri, Nov 1, 2002	9.80	9.80	9.80	9.80
1116	NASDAQ	BSRR	Thu, Oct 31, 2002	9.81	10.01	9.81	10.01
1115	NASDAQ	BSRR	Wed, Oct 30, 2002	9.95	9.95	9.50	9.75
1114	NASDAQ	BSRR	Tue, Oct 29, 2002	9.95	9.95	9.95	9.95
1113	NASDAQ	BSRR	Mon, Oct 28, 2002	10.09	10.10	10.02	10.02
1112	NASDAQ	BSRR	Fri, Oct 25, 2002	10.15	10.15	10.15	10.15
1111	NASDAQ	BSRR	Wed, Oct 23, 2002	10.25	10.25	10.15	10.15
1110	NASDAQ	BSRR	Tue, Oct 22, 2002	10.01	10.26	10.01	10.25
1109	NASDAQ	BSRR	Mon, Oct 21, 2002	10.12	10.62	10.02	10.62
1108	NASDAQ	BSRR	Fri, Oct 18, 2002	9.55	10.12	9.55	10.12
1107	NASDAQ	BSRR	Thu, Oct 17, 2002	9.60	10.11	9.60	9.80
1106	NASDAQ	BSRR	Wed, Oct 16, 2002	9.48	9.48	9.48	9.48
1105	NASDAQ	BSRR	Tue, Oct 15, 2002	9.31	9.48	9.30	9.48
1104	NASDAQ	BSRR	Mon, Oct 14, 2002	9.51	9.60	8.66	9.30
1103	NASDAQ	BSRR	Fri, Oct 11, 2002	10.11	10.11	9.50	9.50
1102	NASDAQ	BSRR	Thu, Oct 10, 2002	10.12	10.12	10.12	10.12
1101	NASDAQ	BSRR	Wed, Oct 9, 2002	10.20	10.25	10.12	10.25
1100	NASDAQ	BSRR	Tue, Oct 8, 2002	10.26	10.59	10.13	10.59
1099	NASDAQ	BSRR	Mon, Oct 7, 2002	10.71	10.71	10.40	10.40
1098	NASDAQ	BSRR	Fri, Oct 4, 2002	10.71	10.71	10.70	10.70
1097	NASDAQ	BSRR	Tue, Oct 1, 2002	10.79	10.79	10.65	10.65
1096	NASDAQ	BSRR	Mon, Sep 30, 2002	10.85	10.85	10.80	10.80
1095	NASDAQ	BSRR	Fri, Sep 27, 2002	10.80	10.90	10.80	10.90
1094	NASDAQ	BSRR	Thu, Sep 26, 2002	10.80	10.80	10.80	10.80
1093	NASDAQ	BSRR	Tue, Sep 24, 2002	10.80	10.80	10.80	10.80
1092	NASDAQ	BSRR	Mon, Sep 23, 2002	10.60	10.80	10.50	10.80
1091	NASDAQ	BSRR	Fri, Sep 20, 2002	10.84	10.85	10.83	10.85
1090	NASDAQ	BSRR	Wed, Sep 18, 2002	10.80	10.84	10.61	10.61
1089	NASDAQ	BSRR	Tue, Sep 17, 2002	10.84	10.85	10.84	10.84
1088	NASDAQ	BSRR	Mon, Sep 16, 2002	10.90	10.90	10.85	10.85
1087	NASDAQ	BSRR	Fri, Sep 13, 2002	10.85	10.90	10.80	10.85
1086	NASDAQ	BSRR	Thu, Sep 12, 2002	10.85	10.90	10.75	10.85
1085	NASDAQ	BSRR	Tue, Sep 10, 2002	10.85	11.00	10.85	10.86
1084	NASDAQ	BSRR	Mon, Sep 9, 2002	10.80	10.86	10.80	10.86
1083	NASDAQ	BSRR	Fri, Sep 6, 2002	10.90	10.90	10.81	10.81
1082	NASDAQ	BSRR	Thu, Sep 5, 2002	10.85	10.96	10.85	10.96
1081	NASDAQ	BSRR	Wed, Sep 4, 2002	10.85	11.00	10.85	11.00
1080	NASDAQ	BSRR	Tue, Sep 3, 2002	10.85	10.90	10.85	10.90
1079	NASDAQ	BSRR	Fri, Aug 30, 2002	10.90	11.25	10.70	11.25
1078	NASDAQ	BSRR	Thu, Aug 29, 2002	10.85	11.00	10.75	11.00
1077	NASDAQ	BSRR	Wed, Aug 28, 2002	10.85	10.86	10.85	10.85
1076	NASDAQ	BSRR	Tue, Aug 27, 2002	10.50	10.85	10.50	10.84
1075	NASDAQ	BSRR	Mon, Aug 26, 2002	10.75	10.99	10.50	10.50
1074	NASDAQ	BSRR	Fri, Aug 23, 2002	10.75	10.96	10.70	10.70
1073	NASDAQ	BSRR	Thu, Aug 22, 2002	11.05	11.05	10.60	10.60
1072	NASDAQ	BSRR	Wed, Aug 21, 2002	11.00	11.01	11.00	11.01
1071	NASDAQ	BSRR	Tue, Aug 20, 2002	10.90	11.12	10.90	11.12
1070	NASDAQ	BSRR	Mon, Aug 19, 2002	10.90	10.90	10.84	10.90
1069	NASDAQ	BSRR	Fri, Aug 16, 2002	11.04	11.05	10.80	10.80
1068	NASDAQ	BSRR	Thu, Aug 15, 2002	10.85	11.24	10.81	11.00
1067	NASDAQ	BSRR	Wed, Aug 14, 2002	10.90	11.00	10.80	10.80
1066	NASDAQ	BSRR	Tue, Aug 13, 2002	10.82	10.90	10.82	10.90
1065	NASDAQ	BSRR	Mon, Aug 12, 2002	10.93	10.94	10.83	10.85
1064	NASDAQ	BSRR	Fri, Aug 9, 2002	10.85	10.90	10.79	10.90
1063	NASDAQ	BSRR	Thu, Aug 8, 2002	10.67	11.05	10.67	10.99
1062	NASDAQ	BSRR	Wed, Aug 7, 2002	10.73	11.05	10.50	11.05
1061	NASDAQ	BSRR	Tue, Aug 6, 2002	10.80	11.00	10.75	10.75
1060	NASDAQ	BSRR	Mon, Aug 5, 2002	10.75	11.05	10.75	10.80
1059	NASDAQ	BSRR	Fri, Aug 2, 2002	10.84	10.84	10.76	10.76
1058	NASDAQ	BSRR	Thu, Aug 1, 2002	11.00	11.00	10.80	10.98
1057	NASDAQ	BSRR	Wed, Jul 31, 2002	10.85	11.25	10.85	11.04
1056	NASDAQ	BSRR	Tue, Jul 30, 2002	10.65	10.80	10.20	10.80
1055	NASDAQ	BSRR	Mon, Jul 29, 2002	10.75	11.01	10.65	10.90
1054	NASDAQ	BSRR	Fri, Jul 26, 2002	10.75	10.75	10.61	10.72
1053	NASDAQ	BSRR	Wed, Jul 24, 2002	10.37	10.74	10.36	10.74
1052	NASDAQ	BSRR	Tue, Jul 23, 2002	10.30	10.50	10.30	10.40
1051	NASDAQ	BSRR	Mon, Jul 22, 2002	10.29	10.41	10.29	10.40
1050	NASDAQ	BSRR	Fri, Jul 19, 2002	10.32	10.32	10.32	10.32
1049	NASDAQ	BSRR	Thu, Jul 18, 2002	10.30	10.75	10.30	10.74
1048	NASDAQ	BSRR	Wed, Jul 17, 2002	10.52	10.75	10.52	10.74
1047	NASDAQ	BSRR	Tue, Jul 16, 2002	10.60	10.75	10.16	10.16
1046	NASDAQ	BSRR	Mon, Jul 15, 2002	10.70	10.74	10.50	10.50
1045	NASDAQ	BSRR	Fri, Jul 12, 2002	10.62	10.97	10.17	10.17
1044	NASDAQ	BSRR	Thu, Jul 11, 2002	10.45	10.62	10.45	10.62
1043	NASDAQ	BSRR	Wed, Jul 10, 2002	10.00	10.45	9.91	10.15
1042	NASDAQ	BSRR	Tue, Jul 9, 2002	9.97	10.00	9.85	10.00
1041	NASDAQ	BSRR	Mon, Jul 8, 2002	9.97	9.97	9.83	9.83
1040	NASDAQ	BSRR	Fri, Jul 5, 2002	9.71	9.71	9.71	9.71
1039	NASDAQ	BSRR	Wed, Jul 3, 2002	9.89	9.89	9.89	9.89
1038	NASDAQ	BSRR	Tue, Jul 2, 2002	9.87	9.88	9.87	9.88
1037	NASDAQ	BSRR	Mon, Jul 1, 2002	9.87	9.87	9.87	9.87
1036	NASDAQ	BSRR	Fri, Jun 28, 2002	9.77	9.98	9.61	9.98
1035	NASDAQ	BSRR	Thu, Jun 27, 2002	9.60	9.78	9.60	9.65
1034	NASDAQ	BSRR	Tue, Jun 25, 2002	9.55	9.65	9.55	9.59
1033	NASDAQ	BSRR	Mon, Jun 24, 2002	9.53	9.53	9.53	9.53
1032	NASDAQ	BSRR	Wed, Jun 19, 2002	10.00	10.00	9.65	9.70
1031	NASDAQ	BSRR	Tue, Jun 18, 2002	9.85	9.85	9.85	9.85
1030	NASDAQ	BSRR	Mon, Jun 17, 2002	9.90	9.90	9.90	9.90
1029	NASDAQ	BSRR	Fri, Jun 14, 2002	9.85	9.89	9.85	9.89
1028	NASDAQ	BSRR	Wed, Jun 12, 2002	10.38	10.38	10.38	10.38
1027	NASDAQ	BSRR	Tue, Jun 11, 2002	10.15	10.15	9.90	9.90
1026	NASDAQ	BSRR	Mon, Jun 10, 2002	10.59	10.59	10.30	10.30
1025	NASDAQ	BSRR	Fri, Jun 7, 2002	10.35	10.35	10.35	10.35
1024	NASDAQ	BSRR	Thu, Jun 6, 2002	11.01	11.01	10.40	10.40
1023	NASDAQ	BSRR	Wed, Jun 5, 2002	11.09	11.09	11.09	11.09
1022	NASDAQ	BSRR	Tue, Jun 4, 2002	11.10	11.10	11.10	11.10
1021	NASDAQ	BSRR	Mon, Jun 3, 2002	11.35	11.35	11.35	11.35
1020	NASDAQ	BSRR	Fri, May 31, 2002	11.00	11.34	11.00	11.34
1019	NASDAQ	BSRR	Thu, May 30, 2002	10.34	11.32	10.34	10.90
1018	NASDAQ	BSRR	Fri, May 24, 2002	11.10	11.30	11.10	11.30
1017	NASDAQ	BSRR	Thu, May 23, 2002	11.01	11.01	11.00	11.00
1016	NASDAQ	BSRR	Wed, May 22, 2002	11.00	11.00	11.00	11.00
1015	NASDAQ	BSRR	Tue, May 21, 2002	11.10	11.15	11.00	11.00
1014	NASDAQ	BSRR	Mon, May 20, 2002	12.25	12.25	11.00	11.00
1013	NASDAQ	BSRR	Fri, May 17, 2002	11.91	12.50	11.91	12.49
1012	NASDAQ	BSRR	Thu, May 16, 2002	11.91	12.54	11.91	12.54
1011	NASDAQ	BSRR	Wed, May 15, 2002	12.55	12.55	11.91	11.91
1010	NASDAQ	BSRR	Tue, May 14, 2002	12.15	12.30	12.15	12.30
1009	NASDAQ	BSRR	Mon, May 13, 2002	12.54	12.55	12.11	12.15
1008	NASDAQ	BSRR	Fri, May 10, 2002	12.50	12.50	12.45	12.45
1007	NASDAQ	BSRR	Thu, May 9, 2002	12.30	12.30	12.25	12.25
1006	NASDAQ	BSRR	Wed, May 8, 2002	12.26	12.52	12.26	12.52
1005	NASDAQ	BSRR	Tue, May 7, 2002	12.50	12.52	12.25	12.26
1004	NASDAQ	BSRR	Mon, May 6, 2002	12.50	12.60	12.50	12.60
1003	NASDAQ	BSRR	Fri, May 3, 2002	12.26	12.26	12.26	12.26
1002	NASDAQ	BSRR	Thu, May 2, 2002	12.80	12.99	12.50	12.50
1001	NASDAQ	BSRR	Wed, May 1, 2002	12.79	12.80	12.25	12.25
1000	NASDAQ	BSRR	Tue, Apr 30, 2002	12.45	12.45	12.18	12.44
999	NASDAQ	BSRR	Mon, Apr 29, 2002	12.10	12.45	12.10	12.25
998	NASDAQ	BSRR	Fri, Apr 26, 2002	12.16	12.16	12.05	12.05
997	NASDAQ	BSRR	Thu, Apr 25, 2002	12.49	12.49	12.30	12.43
996	NASDAQ	BSRR	Wed, Apr 24, 2002	12.30	12.60	12.30	12.50
995	NASDAQ	BSRR	Tue, Apr 23, 2002	11.92	12.30	11.92	12.30
994	NASDAQ	BSRR	Mon, Apr 22, 2002	11.99	12.10	11.50	11.92
993	NASDAQ	BSRR	Fri, Apr 19, 2002	11.25	12.00	11.25	12.00
992	NASDAQ	BSRR	Thu, Apr 18, 2002	10.93	11.38	10.93	11.00
991	NASDAQ	BSRR	Wed, Apr 17, 2002	10.95	10.95	10.25	10.93
990	NASDAQ	BSRR	Tue, Apr 16, 2002	10.93	10.93	10.93	10.93
989	NASDAQ	BSRR	Mon, Apr 15, 2002	10.70	10.70	10.70	10.70
988	NASDAQ	BSRR	Fri, Apr 12, 2002	10.85	11.05	10.85	11.05
987	NASDAQ	BSRR	Thu, Apr 11, 2002	10.68	11.05	10.68	10.80
986	NASDAQ	BSRR	Wed, Apr 10, 2002	10.85	10.99	10.60	10.67
985	NASDAQ	BSRR	Tue, Apr 9, 2002	11.00	11.05	11.00	11.05
984	NASDAQ	BSRR	Mon, Apr 8, 2002	11.00	11.00	11.00	11.00
983	NASDAQ	BSRR	Thu, Apr 4, 2002	10.89	11.00	10.89	11.00
982	NASDAQ	BSRR	Wed, Apr 3, 2002	10.50	10.97	10.50	10.97
981	NASDAQ	BSRR	Tue, Apr 2, 2002	10.50	10.50	10.50	10.50
980	NASDAQ	BSRR	Mon, Apr 1, 2002	10.35	10.35	10.35	10.35
979	NASDAQ	BSRR	Thu, Mar 28, 2002	10.50	10.75	10.30	10.30
978	NASDAQ	BSRR	Wed, Mar 27, 2002	11.00	11.00	10.50	10.50
977	NASDAQ	BSRR	Tue, Mar 26, 2002	10.86	10.86	10.30	10.30
976	NASDAQ	BSRR	Mon, Mar 25, 2002	10.74	10.86	10.50	10.50
975	NASDAQ	BSRR	Fri, Mar 22, 2002	10.50	10.50	10.50	10.50
974	NASDAQ	BSRR	Wed, Mar 20, 2002	10.26	10.74	10.26	10.50
973	NASDAQ	BSRR	Tue, Mar 19, 2002	10.25	10.28	10.25	10.28
972	NASDAQ	BSRR	Mon, Mar 18, 2002	10.55	10.62	10.55	10.62
971	NASDAQ	BSRR	Fri, Mar 15, 2002	10.50	10.55	10.50	10.55
970	NASDAQ	BSRR	Thu, Mar 14, 2002	10.25	10.48	10.25	10.25
969	NASDAQ	BSRR	Wed, Mar 13, 2002	9.76	10.25	9.76	10.25
968	NASDAQ	BSRR	Tue, Mar 12, 2002	10.30	10.31	9.90	10.00
967	NASDAQ	BSRR	Mon, Mar 11, 2002	9.90	10.00	9.75	9.75
966	NASDAQ	BSRR	Fri, Mar 8, 2002	9.75	9.75	9.75	9.75
965	NASDAQ	BSRR	Thu, Mar 7, 2002	9.75	9.75	9.75	9.75
964	NASDAQ	BSRR	Wed, Mar 6, 2002	9.60	9.75	9.60	9.75
963	NASDAQ	BSRR	Mon, Mar 4, 2002	9.60	9.60	9.60	9.60
962	NASDAQ	BSRR	Fri, Mar 1, 2002	9.65	9.70	9.60	9.70
961	NASDAQ	BSRR	Wed, Feb 27, 2002	9.60	9.65	9.60	9.65
960	NASDAQ	BSRR	Tue, Feb 26, 2002	9.60	9.60	9.60	9.60
959	NASDAQ	BSRR	Mon, Feb 25, 2002	9.85	9.86	9.60	9.60
958	NASDAQ	BSRR	Fri, Feb 22, 2002	9.85	9.85	9.85	9.85
957	NASDAQ	BSRR	Wed, Feb 20, 2002	9.75	10.09	9.75	10.05
956	NASDAQ	BSRR	Tue, Feb 19, 2002	9.60	9.80	9.45	9.45
955	NASDAQ	BSRR	Fri, Feb 15, 2002	9.80	9.90	9.80	9.90
954	NASDAQ	BSRR	Wed, Feb 13, 2002	9.80	9.80	9.80	9.80
953	NASDAQ	BSRR	Tue, Feb 12, 2002	9.78	9.78	9.78	9.78
952	NASDAQ	BSRR	Mon, Feb 11, 2002	9.01	9.80	9.01	9.70
951	NASDAQ	BSRR	Fri, Feb 8, 2002	9.20	9.20	9.00	9.00
950	NASDAQ	BSRR	Thu, Feb 7, 2002	8.96	9.00	8.96	9.00
949	NASDAQ	BSRR	Tue, Feb 5, 2002	9.09	9.09	9.00	9.00
948	NASDAQ	BSRR	Mon, Feb 4, 2002	8.95	9.08	8.20	9.08
947	NASDAQ	BSRR	Fri, Feb 1, 2002	8.94	8.94	8.94	8.94
946	NASDAQ	BSRR	Thu, Jan 31, 2002	8.93	9.00	8.93	9.00
945	NASDAQ	BSRR	Wed, Jan 30, 2002	8.93	9.05	8.93	9.05
944	NASDAQ	BSRR	Tue, Jan 29, 2002	9.00	9.00	8.93	8.93
943	NASDAQ	BSRR	Mon, Jan 28, 2002	9.02	9.02	9.00	9.00
942	NASDAQ	BSRR	Fri, Jan 25, 2002	9.02	9.02	9.02	9.02
941	NASDAQ	BSRR	Thu, Jan 24, 2002	9.25	9.25	8.60	9.00
940	NASDAQ	BSRR	Wed, Jan 23, 2002	9.36	9.36	8.51	8.99
939	NASDAQ	BSRR	Tue, Jan 22, 2002	8.58	10.12	8.52	9.35
938	NASDAQ	BSRR	Fri, Jan 18, 2002	8.45	8.58	8.41	8.58
937	NASDAQ	BSRR	Thu, Jan 17, 2002	8.40	8.40	8.40	8.40
936	NASDAQ	BSRR	Wed, Jan 16, 2002	8.25	8.25	8.00	8.00
935	NASDAQ	BSRR	Tue, Jan 15, 2002	8.30	8.30	8.30	8.30
934	NASDAQ	BSRR	Mon, Jan 14, 2002	7.40	8.30	7.40	8.30
933	NASDAQ	BSRR	Fri, Jan 11, 2002	8.00	8.17	8.00	8.17
932	NASDAQ	BSRR	Thu, Jan 10, 2002	8.00	8.00	8.00	8.00
931	NASDAQ	BSRR	Wed, Jan 9, 2002	7.30	8.05	7.30	7.50
930	NASDAQ	BSRR	Mon, Jan 7, 2002	7.10	7.25	7.10	7.25
929	NASDAQ	BSRR	Fri, Jan 4, 2002	7.20	7.20	7.20	7.20
928	NASDAQ	BSRR	Thu, Jan 3, 2002	7.10	7.10	7.05	7.05
927	NASDAQ	BSRR	Mon, Dec 31, 2001	6.89	7.00	6.89	7.00
926	NASDAQ	BSRR	Fri, Dec 28, 2001	7.10	7.10	7.04	7.10
925	NASDAQ	BSRR	Thu, Dec 27, 2001	7.04	7.04	7.04	7.04
924	NASDAQ	BSRR	Wed, Dec 26, 2001	7.04	7.04	7.04	7.04
923	NASDAQ	BSRR	Mon, Dec 24, 2001	7.00	7.00	7.00	7.00
922	NASDAQ	BSRR	Fri, Dec 21, 2001	7.00	7.00	6.80	7.00
921	NASDAQ	BSRR	Thu, Dec 20, 2001	7.00	7.30	6.95	6.95
920	NASDAQ	BSRR	Wed, Dec 19, 2001	6.99	7.00	6.99	7.00
919	NASDAQ	BSRR	Tue, Dec 18, 2001	7.00	7.00	6.79	6.79
918	NASDAQ	BSRR	Mon, Dec 17, 2001	7.00	7.00	7.00	7.00
917	NASDAQ	BSRR	Fri, Dec 14, 2001	7.04	7.04	7.00	7.00
916	NASDAQ	BSRR	Mon, Dec 10, 2001	7.00	7.00	7.00	7.00
915	NASDAQ	BSRR	Fri, Dec 7, 2001	6.86	7.00	6.85	7.00
914	NASDAQ	BSRR	Wed, Dec 5, 2001	6.99	7.00	6.85	6.85
913	NASDAQ	BSRR	Tue, Dec 4, 2001	7.00	7.00	7.00	7.00
912	NASDAQ	BSRR	Fri, Nov 30, 2001	6.90	6.90	6.85	6.85
911	NASDAQ	BSRR	Thu, Nov 29, 2001	6.90	6.90	6.90	6.90
910	NASDAQ	BSRR	Wed, Nov 28, 2001	6.75	6.75	6.75	6.75
909	NASDAQ	BSRR	Tue, Nov 27, 2001	6.20	6.99	6.20	6.75
908	NASDAQ	BSRR	Mon, Nov 26, 2001	6.60	6.60	6.60	6.60
907	NASDAQ	BSRR	Wed, Nov 21, 2001	6.60	6.60	6.60	6.60
906	NASDAQ	BSRR	Tue, Nov 20, 2001	6.75	6.75	6.60	6.60
905	NASDAQ	BSRR	Mon, Nov 19, 2001	6.10	6.10	6.10	6.10
904	NASDAQ	BSRR	Fri, Nov 16, 2001	6.67	6.67	6.67	6.67
903	NASDAQ	BSRR	Thu, Nov 15, 2001	6.24	6.64	6.24	6.64
902	NASDAQ	BSRR	Wed, Nov 14, 2001	6.05	6.75	6.05	6.24
901	NASDAQ	BSRR	Tue, Nov 13, 2001	6.72	6.72	6.70	6.70
900	NASDAQ	BSRR	Mon, Nov 12, 2001	6.60	6.60	6.00	6.21
899	NASDAQ	BSRR	Fri, Nov 9, 2001	6.60	6.60	6.60	6.60
898	NASDAQ	BSRR	Thu, Nov 8, 2001	6.60	6.60	6.60	6.60
897	NASDAQ	BSRR	Tue, Nov 6, 2001	6.63	6.63	6.63	6.63
896	NASDAQ	BSRR	Mon, Nov 5, 2001	6.50	6.75	6.50	6.75
895	NASDAQ	BSRR	Fri, Nov 2, 2001	6.55	6.55	6.51	6.51
894	NASDAQ	BSRR	Thu, Nov 1, 2001	6.55	6.55	6.55	6.55
893	NASDAQ	BSRR	Wed, Oct 31, 2001	6.55	6.55	6.55	6.55
892	NASDAQ	BSRR	Tue, Oct 30, 2001	6.45	6.55	6.45	6.55
891	NASDAQ	BSRR	Fri, Oct 26, 2001	6.85	6.85	6.85	6.85
890	NASDAQ	BSRR	Thu, Oct 25, 2001	6.85	6.88	6.45	6.85
889	NASDAQ	BSRR	Wed, Oct 24, 2001	6.50	6.50	6.50	6.50
888	NASDAQ	BSRR	Tue, Oct 23, 2001	6.50	6.50	6.50	6.50
887	NASDAQ	BSRR	Fri, Oct 19, 2001	6.90	6.90	6.90	6.90
886	NASDAQ	BSRR	Thu, Oct 18, 2001	6.45	6.85	6.45	6.85
885	NASDAQ	BSRR	Wed, Oct 17, 2001	6.95	6.95	6.45	6.95
884	NASDAQ	BSRR	Tue, Oct 16, 2001	6.40	6.40	6.40	6.40
883	NASDAQ	BSRR	Mon, Oct 15, 2001	6.40	6.40	6.40	6.40
882	NASDAQ	BSRR	Thu, Oct 11, 2001	6.50	6.98	6.40	6.98
881	NASDAQ	BSRR	Wed, Oct 10, 2001	6.50	6.50	6.50	6.50
880	NASDAQ	BSRR	Tue, Oct 9, 2001	6.65	6.95	6.63	6.95
879	NASDAQ	BSRR	Mon, Oct 8, 2001	6.15	6.15	6.15	6.15
878	NASDAQ	BSRR	Thu, Oct 4, 2001	6.50	7.00	6.05	7.00
877	NASDAQ	BSRR	Tue, Oct 2, 2001	6.25	6.25	6.05	6.05
876	NASDAQ	BSRR	Fri, Sep 28, 2001	6.95	6.95	6.95	6.95
875	NASDAQ	BSRR	Thu, Sep 27, 2001	6.25	6.75	6.25	6.75
874	NASDAQ	BSRR	Wed, Sep 26, 2001	6.25	6.75	6.25	6.75
873	NASDAQ	BSRR	Tue, Sep 25, 2001	6.25	6.25	6.25	6.25
872	NASDAQ	BSRR	Mon, Sep 24, 2001	6.25	6.25	6.25	6.25
871	NASDAQ	BSRR	Fri, Sep 21, 2001	6.25	6.25	6.25	6.25
870	NASDAQ	BSRR	Thu, Sep 20, 2001	6.25	6.25	6.10	6.10
869	NASDAQ	BSRR	Wed, Sep 19, 2001	6.45	6.45	6.45	6.45
868	NASDAQ	BSRR	Tue, Sep 18, 2001	6.25	6.45	6.25	6.45
867	NASDAQ	BSRR	Mon, Sep 17, 2001	6.15	6.25	6.15	6.25
866	NASDAQ	BSRR	Fri, Sep 7, 2001	6.10	6.10	6.10	6.10
865	NASDAQ	BSRR	Tue, Sep 4, 2001	6.50	6.50	6.50	6.50
864	NASDAQ	BSRR	Mon, Aug 27, 2001	6.85	6.85	6.85	6.85
863	NASDAQ	BSRR	Fri, Aug 24, 2001	6.50	6.50	6.20	6.50
862	NASDAQ	BSRR	Tue, Aug 21, 2001	6.85	6.85	6.85	6.85
861	NASDAQ	BSRR	Fri, Aug 17, 2001	6.68	6.68	6.68	6.68
860	NASDAQ	BSRR	Wed, Aug 15, 2001	6.70	6.70	6.70	6.70
859	NASDAQ	BSRR	Tue, Aug 14, 2001	6.50	6.50	6.50	6.50
858	NASDAQ	BSRR	Mon, Aug 13, 2001	6.75	7.25	6.50	6.75
857	NASDAQ	BSRR	Tue, Aug 7, 2001	6.05	6.05	6.05	6.05
856	NASDAQ	BSRR	Mon, Aug 6, 2001	6.62	6.75	6.62	6.63
855	NASDAQ	BSRR	Fri, Aug 3, 2001	6.00	6.41	6.00	6.10
854	NASDAQ	BSRR	Thu, Aug 2, 2001	6.55	6.55	6.50	6.50
853	NASDAQ	BSRR	Wed, Aug 1, 2001	6.41	6.50	6.41	6.50
852	NASDAQ	BSRR	Tue, Jul 31, 2001	6.30	6.50	6.30	6.50
851	NASDAQ	BSRR	Mon, Jul 30, 2001	6.50	6.50	6.50	6.50
850	NASDAQ	BSRR	Fri, Jul 27, 2001	6.35	6.35	6.35	6.35
849	NASDAQ	BSRR	Thu, Jul 26, 2001	6.70	6.70	6.70	6.70
848	NASDAQ	BSRR	Wed, Jul 25, 2001	6.41	6.41	6.41	6.41
847	NASDAQ	BSRR	Tue, Jul 24, 2001	6.70	6.70	6.41	6.41
846	NASDAQ	BSRR	Mon, Jul 23, 2001	6.41	6.41	6.35	6.35
845	NASDAQ	BSRR	Thu, Jul 19, 2001	6.75	6.75	6.75	6.75
844	NASDAQ	BSRR	Wed, Jul 18, 2001	6.50	6.50	6.31	6.31
843	NASDAQ	BSRR	Tue, Jul 17, 2001	6.75	6.75	6.50	6.50
842	NASDAQ	BSRR	Fri, Jul 13, 2001	6.30	6.65	6.30	6.65
841	NASDAQ	BSRR	Wed, Jul 11, 2001	6.30	6.30	6.30	6.30
840	NASDAQ	BSRR	Tue, Jul 10, 2001	6.30	6.70	6.30	6.30
839	NASDAQ	BSRR	Mon, Jul 9, 2001	6.40	6.65	6.40	6.65
838	NASDAQ	BSRR	Fri, Jul 6, 2001	6.65	6.65	6.65	6.65
837	NASDAQ	BSRR	Thu, Jul 5, 2001	6.65	6.65	6.65	6.65
836	NASDAQ	BSRR	Tue, Jul 3, 2001	6.65	6.65	6.65	6.65
835	NASDAQ	BSRR	Mon, Jul 2, 2001	6.75	6.75	6.65	6.65
834	NASDAQ	BSRR	Fri, Jun 29, 2001	6.75	6.75	6.00	6.35
833	NASDAQ	BSRR	Thu, Jun 28, 2001	6.75	6.75	6.75	6.75
832	NASDAQ	BSRR	Tue, Jun 26, 2001	6.73	6.73	6.73	6.73
831	NASDAQ	BSRR	Wed, Jun 20, 2001	6.75	6.75	6.75	6.75
830	NASDAQ	BSRR	Tue, Jun 12, 2001	6.25	6.25	6.25	6.25
829	NASDAQ	BSRR	Fri, Jun 8, 2001	6.70	6.70	6.70	6.70
828	NASDAQ	BSRR	Thu, Jun 7, 2001	6.25	6.70	6.25	6.40
827	NASDAQ	BSRR	Wed, Jun 6, 2001	6.75	6.75	6.25	6.25
826	NASDAQ	BSRR	Tue, Jun 5, 2001	6.40	6.40	6.40	6.40
825	NASDAQ	BSRR	Mon, Jun 4, 2001	6.35	6.38	6.35	6.38
824	NASDAQ	BSRR	Fri, Jun 1, 2001	6.75	6.75	6.33	6.35
823	NASDAQ	BSRR	Thu, May 31, 2001	6.33	6.75	6.33	6.75
822	NASDAQ	BSRR	Tue, May 29, 2001	6.33	6.33	6.33	6.33
821	NASDAQ	BSRR	Fri, May 25, 2001	6.33	7.00	6.33	6.75
820	NASDAQ	BSRR	Thu, May 24, 2001	6.75	6.75	6.75	6.75
819	NASDAQ	BSRR	Wed, May 23, 2001	6.75	6.75	6.75	6.75
818	NASDAQ	BSRR	Tue, May 22, 2001	6.75	6.75	6.65	6.65
817	NASDAQ	BSRR	Mon, May 21, 2001	6.75	6.75	6.65	6.65
816	NASDAQ	BSRR	Fri, May 18, 2001	7.00	7.00	7.00	7.00
815	NASDAQ	BSRR	Thu, May 17, 2001	6.75	6.75	6.65	6.65
814	NASDAQ	BSRR	Tue, May 15, 2001	7.00	7.00	7.00	7.00
813	NASDAQ	BSRR	Fri, May 11, 2001	6.65	6.65	6.65	6.65
812	NASDAQ	BSRR	Thu, May 10, 2001	6.45	6.60	6.45	6.56
811	NASDAQ	BSRR	Wed, May 9, 2001	6.80	6.95	6.75	6.75
810	NASDAQ	BSRR	Mon, May 7, 2001	6.45	6.45	6.45	6.45
809	NASDAQ	BSRR	Wed, May 2, 2001	6.40	6.40	6.40	6.40
808	NASDAQ	BSRR	Mon, Apr 30, 2001	6.95	6.95	6.65	6.65
807	NASDAQ	BSRR	Fri, Apr 27, 2001	6.40	6.40	6.40	6.40
806	NASDAQ	BSRR	Thu, Apr 26, 2001	6.50	6.50	6.50	6.50
805	NASDAQ	BSRR	Wed, Apr 25, 2001	6.50	6.50	6.50	6.50
804	NASDAQ	BSRR	Mon, Apr 23, 2001	6.95	6.95	6.75	6.75
803	NASDAQ	BSRR	Wed, Apr 18, 2001	6.90	6.90	6.75	6.75
802	NASDAQ	BSRR	Wed, Apr 11, 2001	6.75	6.75	6.75	6.75
801	NASDAQ	BSRR	Tue, Apr 10, 2001	7.25	7.30	6.75	6.75
800	NASDAQ	BSRR	Fri, Apr 6, 2001	7.25	7.25	7.25	7.25
799	NASDAQ	BSRR	Wed, Apr 4, 2001	6.38	7.19	6.31	7.19
798	NASDAQ	BSRR	Tue, Apr 3, 2001	7.00	7.19	7.00	7.13
797	NASDAQ	BSRR	Fri, Mar 30, 2001	6.75	7.00	6.75	7.00
796	NASDAQ	BSRR	Thu, Mar 29, 2001	6.63	6.63	6.63	6.63
795	NASDAQ	BSRR	Wed, Mar 28, 2001	6.50	6.50	6.50	6.50
794	NASDAQ	BSRR	Tue, Mar 27, 2001	6.25	6.25	6.25	6.25
793	NASDAQ	BSRR	Thu, Mar 22, 2001	6.50	6.50	6.50	6.50
792	NASDAQ	BSRR	Wed, Mar 21, 2001	6.75	6.75	6.75	6.75
791	NASDAQ	BSRR	Tue, Mar 20, 2001	6.75	6.75	6.75	6.75
790	NASDAQ	BSRR	Mon, Mar 19, 2001	6.75	6.75	6.75	6.75
789	NASDAQ	BSRR	Tue, Mar 13, 2001	7.00	7.00	7.00	7.00
788	NASDAQ	BSRR	Fri, Mar 9, 2001	7.00	7.00	7.00	7.00
787	NASDAQ	BSRR	Thu, Mar 8, 2001	6.81	6.81	6.75	6.75
786	NASDAQ	BSRR	Tue, Mar 6, 2001	7.44	7.44	6.94	6.94
785	NASDAQ	BSRR	Fri, Mar 2, 2001	6.94	6.94	6.94	6.94
784	NASDAQ	BSRR	Wed, Feb 28, 2001	7.00	7.00	7.00	7.00
783	NASDAQ	BSRR	Tue, Feb 27, 2001	6.94	6.94	6.94	6.94
782	NASDAQ	BSRR	Fri, Feb 23, 2001	6.88	6.88	6.88	6.88
781	NASDAQ	BSRR	Thu, Feb 22, 2001	7.25	7.25	7.25	7.25
780	NASDAQ	BSRR	Wed, Feb 21, 2001	7.44	7.44	7.44	7.44
779	NASDAQ	BSRR	Wed, Feb 14, 2001	7.25	7.44	7.25	7.44
778	NASDAQ	BSRR	Mon, Feb 12, 2001	7.31	7.31	6.88	7.06
777	NASDAQ	BSRR	Thu, Feb 8, 2001	7.00	7.00	7.00	7.00
776	NASDAQ	BSRR	Tue, Feb 6, 2001	7.25	7.25	7.06	7.06
775	NASDAQ	BSRR	Mon, Feb 5, 2001	7.50	7.50	7.25	7.25
774	NASDAQ	BSRR	Fri, Feb 2, 2001	7.50	7.50	7.50	7.50
773	NASDAQ	BSRR	Thu, Feb 1, 2001	7.50	7.50	7.50	7.50
772	NASDAQ	BSRR	Wed, Jan 31, 2001	7.50	7.50	7.50	7.50
771	NASDAQ	BSRR	Tue, Jan 30, 2001	7.50	7.50	7.50	7.50
770	NASDAQ	BSRR	Mon, Jan 29, 2001	7.63	7.94	7.63	7.94
769	NASDAQ	BSRR	Fri, Jan 26, 2001	7.88	7.88	7.38	7.38
768	NASDAQ	BSRR	Thu, Jan 25, 2001	7.94	7.94	7.94	7.94
767	NASDAQ	BSRR	Wed, Jan 24, 2001	7.94	8.00	7.94	8.00
766	NASDAQ	BSRR	Wed, Jan 17, 2001	7.88	8.13	7.50	8.13
765	NASDAQ	BSRR	Fri, Jan 12, 2001	7.94	8.00	7.94	8.00
764	NASDAQ	BSRR	Thu, Jan 11, 2001	7.88	7.94	7.88	7.94
763	NASDAQ	BSRR	Wed, Jan 10, 2001	7.75	7.75	7.75	7.75
762	NASDAQ	BSRR	Mon, Jan 8, 2001	7.50	7.50	7.19	7.38
761	NASDAQ	BSRR	Fri, Jan 5, 2001	7.13	7.25	7.13	7.25
760	NASDAQ	BSRR	Fri, Dec 29, 2000	6.94	7.19	6.94	6.94
759	NASDAQ	BSRR	Thu, Dec 28, 2000	6.88	7.00	6.75	6.75
758	NASDAQ	BSRR	Wed, Dec 27, 2000	6.50	6.88	6.50	6.88
757	NASDAQ	BSRR	Tue, Dec 26, 2000	6.63	6.81	6.63	6.81
756	NASDAQ	BSRR	Fri, Dec 22, 2000	6.50	6.75	6.50	6.50
755	NASDAQ	BSRR	Thu, Dec 21, 2000	6.25	6.25	6.25	6.25
754	NASDAQ	BSRR	Mon, Dec 18, 2000	6.50	6.75	6.50	6.75
753	NASDAQ	BSRR	Fri, Dec 15, 2000	6.38	6.38	6.38	6.38
752	NASDAQ	BSRR	Wed, Dec 13, 2000	6.25	6.25	6.25	6.25
751	NASDAQ	BSRR	Tue, Dec 12, 2000	6.25	6.38	6.25	6.38
750	NASDAQ	BSRR	Mon, Dec 11, 2000	6.25	6.75	6.25	6.50
749	NASDAQ	BSRR	Fri, Dec 8, 2000	6.25	6.25	6.00	6.00
748	NASDAQ	BSRR	Thu, Dec 7, 2000	6.00	6.50	6.00	6.00
747	NASDAQ	BSRR	Wed, Dec 6, 2000	5.88	6.50	5.88	6.00
746	NASDAQ	BSRR	Tue, Dec 5, 2000	6.00	6.00	6.00	6.00
745	NASDAQ	BSRR	Mon, Dec 4, 2000	5.75	6.00	5.75	6.00
744	NASDAQ	BSRR	Fri, Dec 1, 2000	6.25	6.25	6.25	6.25
743	NASDAQ	BSRR	Thu, Nov 30, 2000	6.00	6.50	5.75	6.50
742	NASDAQ	BSRR	Wed, Nov 29, 2000	6.50	6.50	6.00	6.00
741	NASDAQ	BSRR	Tue, Nov 28, 2000	6.50	6.50	6.50	6.50
740	NASDAQ	BSRR	Mon, Nov 27, 2000	6.88	6.88	6.50	6.50
739	NASDAQ	BSRR	Wed, Nov 22, 2000	6.25	6.25	6.25	6.25
738	NASDAQ	BSRR	Tue, Nov 21, 2000	6.88	6.88	6.88	6.88
737	NASDAQ	BSRR	Wed, Nov 15, 2000	6.88	6.88	6.00	6.00
736	NASDAQ	BSRR	Tue, Nov 14, 2000	6.19	6.25	6.00	6.25
735	NASDAQ	BSRR	Mon, Nov 13, 2000	6.25	6.25	6.19	6.19
734	NASDAQ	BSRR	Fri, Nov 10, 2000	6.00	6.06	6.00	6.06
733	NASDAQ	BSRR	Thu, Nov 9, 2000	6.19	6.19	6.19	6.19
732	NASDAQ	BSRR	Wed, Nov 8, 2000	6.00	6.00	6.00	6.00
731	NASDAQ	BSRR	Mon, Nov 6, 2000	6.19	6.25	6.19	6.25
730	NASDAQ	BSRR	Fri, Nov 3, 2000	6.19	6.19	6.19	6.19
729	NASDAQ	BSRR	Thu, Nov 2, 2000	6.06	6.06	6.06	6.06
728	NASDAQ	BSRR	Wed, Nov 1, 2000	6.03	6.06	6.03	6.06
727	NASDAQ	BSRR	Tue, Oct 31, 2000	6.13	6.13	6.03	6.03
726	NASDAQ	BSRR	Thu, Oct 26, 2000	6.25	6.25	6.06	6.19
725	NASDAQ	BSRR	Wed, Oct 25, 2000	6.25	6.25	6.06	6.06
724	NASDAQ	BSRR	Mon, Oct 23, 2000	6.25	6.25	6.25	6.25
723	NASDAQ	BSRR	Fri, Oct 20, 2000	6.31	6.31	6.25	6.25
722	NASDAQ	BSRR	Thu, Oct 19, 2000	6.56	6.56	6.56	6.56
721	NASDAQ	BSRR	Wed, Oct 18, 2000	6.56	6.56	6.50	6.50
720	NASDAQ	BSRR	Tue, Oct 17, 2000	6.56	6.56	6.53	6.53
719	NASDAQ	BSRR	Fri, Oct 13, 2000	6.50	6.50	6.50	6.50
718	NASDAQ	BSRR	Thu, Oct 12, 2000	6.50	6.50	6.50	6.50
717	NASDAQ	BSRR	Wed, Oct 11, 2000	6.50	6.75	6.50	6.75
716	NASDAQ	BSRR	Tue, Oct 10, 2000	6.63	6.75	6.63	6.75
715	NASDAQ	BSRR	Fri, Oct 6, 2000	6.75	6.75	6.75	6.75
714	NASDAQ	BSRR	Wed, Oct 4, 2000	6.63	7.50	6.63	7.50
713	NASDAQ	BSRR	Tue, Oct 3, 2000	7.50	7.50	7.00	7.50
712	NASDAQ	BSRR	Mon, Oct 2, 2000	7.00	7.00	7.00	7.00
711	NASDAQ	BSRR	Fri, Sep 29, 2000	7.00	7.13	6.63	6.63
710	NASDAQ	BSRR	Thu, Sep 28, 2000	6.88	6.88	6.88	6.88
709	NASDAQ	BSRR	Fri, Sep 22, 2000	7.00	7.00	6.75	6.75
708	NASDAQ	BSRR	Thu, Sep 21, 2000	7.38	7.38	7.38	7.38
707	NASDAQ	BSRR	Wed, Sep 20, 2000	6.88	6.88	6.88	6.88
706	NASDAQ	BSRR	Tue, Sep 19, 2000	6.88	6.88	6.88	6.88
705	NASDAQ	BSRR	Mon, Sep 18, 2000	6.88	7.00	6.88	7.00
704	NASDAQ	BSRR	Fri, Sep 15, 2000	7.00	7.00	7.00	7.00
703	NASDAQ	BSRR	Thu, Sep 14, 2000	7.00	7.00	7.00	7.00
702	NASDAQ	BSRR	Wed, Sep 13, 2000	7.00	7.00	6.88	6.88
701	NASDAQ	BSRR	Tue, Sep 12, 2000	7.25	7.25	7.13	7.13
700	NASDAQ	BSRR	Mon, Sep 11, 2000	7.63	7.63	6.88	7.00
699	NASDAQ	BSRR	Thu, Sep 7, 2000	7.50	7.50	7.50	7.50
698	NASDAQ	BSRR	Tue, Sep 5, 2000	6.50	8.00	6.50	7.75
697	NASDAQ	BSRR	Fri, Sep 1, 2000	7.16	7.16	5.69	5.69
696	NASDAQ	BSRR	Tue, Aug 29, 2000	7.19	7.19	7.19	7.19
695	NASDAQ	BSRR	Mon, Aug 28, 2000	7.25	7.25	7.13	7.13
694	NASDAQ	BSRR	Thu, Aug 24, 2000	7.38	7.38	7.25	7.25
693	NASDAQ	BSRR	Mon, Aug 21, 2000	7.25	7.50	7.25	7.50
692	NASDAQ	BSRR	Fri, Aug 18, 2000	7.25	7.25	7.25	7.25
691	NASDAQ	BSRR	Thu, Aug 17, 2000	7.50	7.50	7.50	7.50
690	NASDAQ	BSRR	Tue, Aug 15, 2000	7.38	7.38	7.38	7.38
689	NASDAQ	BSRR	Mon, Aug 14, 2000	6.88	7.50	6.88	7.50
688	NASDAQ	BSRR	Fri, Aug 11, 2000	7.13	7.13	7.13	7.13
687	NASDAQ	BSRR	Thu, Aug 10, 2000	7.00	7.00	7.00	7.00
686	NASDAQ	BSRR	Wed, Aug 9, 2000	7.00	7.00	7.00	7.00
685	NASDAQ	BSRR	Mon, Aug 7, 2000	7.00	7.00	7.00	7.00
684	NASDAQ	BSRR	Fri, Aug 4, 2000	6.88	6.88	6.88	6.88
683	NASDAQ	BSRR	Wed, Aug 2, 2000	6.94	7.00	6.94	7.00
682	NASDAQ	BSRR	Tue, Aug 1, 2000	7.38	7.38	6.94	6.94
681	NASDAQ	BSRR	Mon, Jul 31, 2000	7.63	7.88	7.63	7.88
680	NASDAQ	BSRR	Fri, Jul 28, 2000	7.38	7.38	7.25	7.25
679	NASDAQ	BSRR	Thu, Jul 27, 2000	7.38	7.38	7.38	7.38
678	NASDAQ	BSRR	Wed, Jul 26, 2000	7.50	7.50	7.50	7.50
677	NASDAQ	BSRR	Tue, Jul 25, 2000	7.38	7.38	7.38	7.38
676	NASDAQ	BSRR	Mon, Jul 24, 2000	7.88	7.88	7.88	7.88
675	NASDAQ	BSRR	Thu, Jul 20, 2000	7.50	7.50	7.50	7.50
674	NASDAQ	BSRR	Wed, Jul 19, 2000	7.50	7.50	7.50	7.50
673	NASDAQ	BSRR	Tue, Jul 18, 2000	7.38	7.38	7.38	7.38
672	NASDAQ	BSRR	Mon, Jul 17, 2000	7.53	7.81	7.53	7.81
671	NASDAQ	BSRR	Fri, Jul 14, 2000	7.63	7.78	7.50	7.63
670	NASDAQ	BSRR	Thu, Jul 13, 2000	7.56	7.56	7.56	7.56
669	NASDAQ	BSRR	Mon, Jul 10, 2000	7.75	7.75	7.75	7.75
668	NASDAQ	BSRR	Thu, Jul 6, 2000	7.63	7.88	7.63	7.63
667	NASDAQ	BSRR	Wed, Jul 5, 2000	7.75	7.75	7.63	7.63
666	NASDAQ	BSRR	Fri, Jun 30, 2000	7.75	7.75	7.75	7.75
665	NASDAQ	BSRR	Thu, Jun 29, 2000	7.75	7.75	7.75	7.75
664	NASDAQ	BSRR	Wed, Jun 28, 2000	7.88	7.88	7.88	7.88
663	NASDAQ	BSRR	Mon, Jun 26, 2000	7.75	7.75	7.75	7.75
662	NASDAQ	BSRR	Fri, Jun 23, 2000	7.81	7.81	7.75	7.75
661	NASDAQ	BSRR	Wed, Jun 21, 2000	8.00	8.00	8.00	8.00
660	NASDAQ	BSRR	Tue, Jun 20, 2000	7.81	7.81	7.81	7.81
659	NASDAQ	BSRR	Mon, Jun 19, 2000	8.00	8.00	8.00	8.00
658	NASDAQ	BSRR	Fri, Jun 16, 2000	8.00	8.00	8.00	8.00
657	NASDAQ	BSRR	Thu, Jun 15, 2000	8.00	8.00	8.00	8.00
656	NASDAQ	BSRR	Wed, Jun 14, 2000	7.81	7.81	7.81	7.81
655	NASDAQ	BSRR	Tue, Jun 13, 2000	8.00	8.00	7.81	7.81
654	NASDAQ	BSRR	Mon, Jun 12, 2000	8.00	8.00	7.63	7.63
653	NASDAQ	BSRR	Fri, Jun 9, 2000	7.63	7.63	7.63	7.63
652	NASDAQ	BSRR	Thu, Jun 8, 2000	8.13	8.13	8.00	8.00
651	NASDAQ	BSRR	Fri, Jun 2, 2000	8.00	8.25	8.00	8.25
650	NASDAQ	BSRR	Thu, Jun 1, 2000	8.00	8.13	8.00	8.00
649	NASDAQ	BSRR	Wed, May 31, 2000	8.00	8.00	8.00	8.00
648	NASDAQ	BSRR	Tue, May 30, 2000	7.63	8.00	7.50	7.50
647	NASDAQ	BSRR	Fri, May 26, 2000	7.63	7.63	7.50	7.50
646	NASDAQ	BSRR	Thu, May 25, 2000	7.63	7.63	7.63	7.63
645	NASDAQ	BSRR	Wed, May 24, 2000	7.50	7.50	7.50	7.50
644	NASDAQ	BSRR	Tue, May 23, 2000	7.75	7.75	7.63	7.63
643	NASDAQ	BSRR	Mon, May 22, 2000	7.81	7.81	7.56	7.75
642	NASDAQ	BSRR	Fri, May 19, 2000	7.88	7.88	7.56	7.56
641	NASDAQ	BSRR	Thu, May 18, 2000	7.88	7.88	7.75	7.75
640	NASDAQ	BSRR	Thu, May 11, 2000	7.88	7.88	7.50	7.75
639	NASDAQ	BSRR	Wed, May 10, 2000	7.63	7.75	7.50	7.75
638	NASDAQ	BSRR	Tue, May 9, 2000	7.75	7.75	7.75	7.75
637	NASDAQ	BSRR	Mon, May 8, 2000	7.75	7.75	7.63	7.63
636	NASDAQ	BSRR	Fri, May 5, 2000	7.75	7.75	7.75	7.75
635	NASDAQ	BSRR	Thu, May 4, 2000	7.44	7.75	7.44	7.75
634	NASDAQ	BSRR	Wed, May 3, 2000	7.75	7.75	7.75	7.75
633	NASDAQ	BSRR	Tue, May 2, 2000	7.50	7.50	7.50	7.50
632	NASDAQ	BSRR	Mon, May 1, 2000	7.75	7.75	7.75	7.75
631	NASDAQ	BSRR	Fri, Apr 28, 2000	7.88	7.88	7.63	7.63
630	NASDAQ	BSRR	Thu, Apr 27, 2000	7.56	7.75	7.50	7.75
629	NASDAQ	BSRR	Tue, Apr 25, 2000	7.75	7.88	7.75	7.75
628	NASDAQ	BSRR	Mon, Apr 24, 2000	7.75	7.75	7.75	7.75
627	NASDAQ	BSRR	Thu, Apr 20, 2000	7.63	7.75	7.63	7.75
626	NASDAQ	BSRR	Wed, Apr 19, 2000	7.75	7.75	7.25	7.63
625	NASDAQ	BSRR	Mon, Apr 17, 2000	7.63	7.63	7.13	7.13
624	NASDAQ	BSRR	Wed, Apr 12, 2000	7.44	7.44	7.19	7.44
623	NASDAQ	BSRR	Tue, Apr 11, 2000	7.63	7.63	7.50	7.50
622	NASDAQ	BSRR	Mon, Apr 10, 2000	7.63	7.63	7.63	7.63
621	NASDAQ	BSRR	Fri, Apr 7, 2000	7.75	7.75	7.50	7.50
620	NASDAQ	BSRR	Thu, Apr 6, 2000	7.50	7.50	7.50	7.50
619	NASDAQ	BSRR	Wed, Apr 5, 2000	7.50	7.50	7.50	7.50
618	NASDAQ	BSRR	Tue, Apr 4, 2000	7.75	7.75	7.50	7.50
617	NASDAQ	BSRR	Mon, Apr 3, 2000	7.50	7.50	7.50	7.50
616	NASDAQ	BSRR	Fri, Mar 31, 2000	7.50	7.75	7.50	7.75
615	NASDAQ	BSRR	Tue, Mar 28, 2000	7.50	7.75	7.50	7.63
614	NASDAQ	BSRR	Mon, Mar 27, 2000	7.94	7.94	7.94	7.94
613	NASDAQ	BSRR	Fri, Mar 24, 2000	7.88	8.00	7.88	8.00
612	NASDAQ	BSRR	Thu, Mar 23, 2000	7.50	7.50	7.50	7.50
611	NASDAQ	BSRR	Wed, Mar 22, 2000	7.88	7.88	7.88	7.88
610	NASDAQ	BSRR	Tue, Mar 21, 2000	7.75	7.75	7.50	7.50
609	NASDAQ	BSRR	Thu, Mar 16, 2000	7.88	7.88	7.88	7.88
608	NASDAQ	BSRR	Wed, Mar 15, 2000	7.63	7.88	7.50	7.88
607	NASDAQ	BSRR	Tue, Mar 14, 2000	7.63	7.63	7.63	7.63
606	NASDAQ	BSRR	Mon, Mar 13, 2000	7.75	7.88	7.63	7.75
605	NASDAQ	BSRR	Fri, Mar 10, 2000	7.75	7.75	7.75	7.75
604	NASDAQ	BSRR	Wed, Mar 8, 2000	8.00	8.00	8.00	8.00
603	NASDAQ	BSRR	Fri, Mar 3, 2000	7.81	8.00	7.81	8.00
602	NASDAQ	BSRR	Thu, Mar 2, 2000	7.94	7.94	7.75	7.75
601	NASDAQ	BSRR	Wed, Mar 1, 2000	8.00	8.00	8.00	8.00
600	NASDAQ	BSRR	Tue, Feb 29, 2000	7.94	7.94	7.75	7.75
599	NASDAQ	BSRR	Mon, Feb 28, 2000	7.88	7.88	7.75	7.75
598	NASDAQ	BSRR	Fri, Feb 25, 2000	8.25	8.25	7.81	8.00
597	NASDAQ	BSRR	Thu, Feb 24, 2000	8.06	8.06	7.94	8.00
596	NASDAQ	BSRR	Wed, Feb 23, 2000	8.06	8.06	8.06	8.06
595	NASDAQ	BSRR	Tue, Feb 22, 2000	8.31	8.31	8.00	8.00
594	NASDAQ	BSRR	Fri, Feb 18, 2000	8.13	8.31	8.00	8.06
593	NASDAQ	BSRR	Thu, Feb 17, 2000	8.13	8.13	8.13	8.13
592	NASDAQ	BSRR	Wed, Feb 16, 2000	8.06	8.25	8.06	8.25
591	NASDAQ	BSRR	Tue, Feb 15, 2000	8.25	8.25	8.25	8.25
590	NASDAQ	BSRR	Mon, Feb 14, 2000	8.50	8.50	8.06	8.25
589	NASDAQ	BSRR	Fri, Feb 11, 2000	8.38	8.50	8.13	8.13
588	NASDAQ	BSRR	Wed, Feb 9, 2000	8.13	8.38	8.13	8.13
587	NASDAQ	BSRR	Tue, Feb 8, 2000	8.25	8.31	8.25	8.31
586	NASDAQ	BSRR	Mon, Feb 7, 2000	8.13	8.13	8.13	8.13
585	NASDAQ	BSRR	Fri, Feb 4, 2000	8.38	8.38	8.38	8.38
584	NASDAQ	BSRR	Thu, Feb 3, 2000	8.25	8.38	8.25	8.38
583	NASDAQ	BSRR	Wed, Feb 2, 2000	8.50	8.50	8.50	8.50
582	NASDAQ	BSRR	Tue, Feb 1, 2000	8.13	8.50	8.13	8.50
581	NASDAQ	BSRR	Fri, Jan 28, 2000	8.06	8.25	8.00	8.00
580	NASDAQ	BSRR	Thu, Jan 27, 2000	8.25	8.25	8.00	8.00
579	NASDAQ	BSRR	Wed, Jan 26, 2000	8.13	8.50	8.13	8.13
578	NASDAQ	BSRR	Tue, Jan 25, 2000	8.25	8.50	8.06	8.06
577	NASDAQ	BSRR	Mon, Jan 24, 2000	8.88	8.88	8.25	8.25
576	NASDAQ	BSRR	Fri, Jan 21, 2000	8.50	9.00	8.50	8.88
575	NASDAQ	BSRR	Thu, Jan 20, 2000	8.69	9.00	8.50	8.50
574	NASDAQ	BSRR	Wed, Jan 19, 2000	8.88	9.00	8.50	8.50
573	NASDAQ	BSRR	Tue, Jan 18, 2000	9.25	9.25	9.00	9.00
572	NASDAQ	BSRR	Fri, Jan 14, 2000	9.25	9.25	9.25	9.25
571	NASDAQ	BSRR	Thu, Jan 13, 2000	9.38	9.38	9.38	9.38
570	NASDAQ	BSRR	Wed, Jan 12, 2000	9.25	9.25	9.25	9.25
569	NASDAQ	BSRR	Tue, Jan 11, 2000	9.38	9.38	9.00	9.00
568	NASDAQ	BSRR	Mon, Jan 10, 2000	9.38	9.38	9.38	9.38
567	NASDAQ	BSRR	Fri, Jan 7, 2000	9.38	9.38	9.38	9.38
566	NASDAQ	BSRR	Thu, Jan 6, 2000	9.38	9.38	9.38	9.38
565	NASDAQ	BSRR	Wed, Jan 5, 2000	9.38	9.38	9.38	9.38
564	NASDAQ	BSRR	Tue, Jan 4, 2000	9.50	9.50	9.13	9.13
563	NASDAQ	BSRR	Mon, Jan 3, 2000	9.13	9.25	9.00	9.00
562	NASDAQ	BSRR	Fri, Dec 31, 1999	10.00	10.00	9.25	9.25
561	NASDAQ	BSRR	Thu, Dec 30, 1999	10.00	10.38	10.00	10.00
560	NASDAQ	BSRR	Wed, Dec 29, 1999	9.63	10.25	9.63	10.25
559	NASDAQ	BSRR	Tue, Dec 28, 1999	9.50	9.50	9.50	9.50
558	NASDAQ	BSRR	Mon, Dec 27, 1999	9.75	9.75	9.50	9.50
557	NASDAQ	BSRR	Thu, Dec 23, 1999	10.00	10.00	9.63	9.63
556	NASDAQ	BSRR	Tue, Dec 21, 1999	9.75	10.00	9.75	10.00
555	NASDAQ	BSRR	Thu, Dec 16, 1999	9.50	10.00	9.50	9.50
554	NASDAQ	BSRR	Wed, Dec 15, 1999	9.50	10.00	9.50	10.00
553	NASDAQ	BSRR	Tue, Dec 14, 1999	9.50	9.50	9.50	9.50
552	NASDAQ	BSRR	Mon, Dec 13, 1999	10.13	10.13	9.50	9.75
551	NASDAQ	BSRR	Fri, Dec 10, 1999	10.13	10.13	10.13	10.13
550	NASDAQ	BSRR	Thu, Dec 9, 1999	10.13	10.38	9.75	9.88
549	NASDAQ	BSRR	Wed, Dec 8, 1999	10.25	10.50	10.00	10.00
548	NASDAQ	BSRR	Tue, Dec 7, 1999	9.63	9.75	9.50	9.50
547	NASDAQ	BSRR	Fri, Dec 3, 1999	9.13	9.13	9.13	9.13
546	NASDAQ	BSRR	Thu, Dec 2, 1999	9.13	9.13	9.13	9.13
545	NASDAQ	BSRR	Wed, Dec 1, 1999	9.25	9.50	9.25	9.25
544	NASDAQ	BSRR	Tue, Nov 30, 1999	9.38	9.50	9.25	9.25
543	NASDAQ	BSRR	Mon, Nov 29, 1999	9.75	9.88	9.25	9.38
542	NASDAQ	BSRR	Wed, Nov 24, 1999	9.88	10.00	9.88	10.00
541	NASDAQ	BSRR	Tue, Nov 23, 1999	9.88	9.88	9.88	9.88
540	NASDAQ	BSRR	Mon, Nov 22, 1999	9.25	9.50	9.25	9.50
539	NASDAQ	BSRR	Thu, Nov 18, 1999	9.38	9.88	9.38	9.88
538	NASDAQ	BSRR	Wed, Nov 17, 1999	9.75	9.75	9.38	9.38
537	NASDAQ	BSRR	Tue, Nov 16, 1999	10.25	10.25	9.50	9.50
536	NASDAQ	BSRR	Mon, Nov 15, 1999	10.00	10.00	10.00	10.00
535	NASDAQ	BSRR	Thu, Nov 11, 1999	9.25	9.25	9.25	9.25
534	NASDAQ	BSRR	Wed, Nov 10, 1999	10.00	10.00	10.00	10.00
533	NASDAQ	BSRR	Tue, Nov 9, 1999	9.50	10.00	9.50	9.63
532	NASDAQ	BSRR	Fri, Nov 5, 1999	9.63	9.63	9.63	9.63
531	NASDAQ	BSRR	Thu, Nov 4, 1999	10.00	10.00	10.00	10.00
530	NASDAQ	BSRR	Wed, Nov 3, 1999	9.88	9.88	9.88	9.88
529	NASDAQ	BSRR	Tue, Nov 2, 1999	9.75	9.75	9.75	9.75
528	NASDAQ	BSRR	Mon, Nov 1, 1999	9.13	9.13	9.13	9.13
527	NASDAQ	BSRR	Thu, Oct 28, 1999	9.13	9.25	9.13	9.25
526	NASDAQ	BSRR	Wed, Oct 27, 1999	9.13	9.13	9.13	9.13
525	NASDAQ	BSRR	Tue, Oct 26, 1999	9.00	9.00	9.00	9.00
524	NASDAQ	BSRR	Mon, Oct 25, 1999	8.88	9.50	8.88	9.50
523	NASDAQ	BSRR	Fri, Oct 22, 1999	8.88	8.88	8.88	8.88
522	NASDAQ	BSRR	Wed, Oct 20, 1999	8.75	8.75	8.75	8.75
521	NASDAQ	BSRR	Tue, Oct 19, 1999	8.50	9.19	8.50	8.88
520	NASDAQ	BSRR	Mon, Oct 18, 1999	8.38	8.38	8.38	8.38
519	NASDAQ	BSRR	Fri, Oct 15, 1999	8.00	8.25	7.88	8.13
518	NASDAQ	BSRR	Thu, Oct 14, 1999	8.00	8.00	7.44	7.88
517	NASDAQ	BSRR	Wed, Oct 13, 1999	8.25	8.25	8.00	8.00
516	NASDAQ	BSRR	Tue, Oct 12, 1999	8.50	8.50	8.50	8.50
515	NASDAQ	BSRR	Mon, Oct 11, 1999	8.50	8.50	8.50	8.50
514	NASDAQ	BSRR	Fri, Oct 8, 1999	8.50	8.88	8.50	8.56
513	NASDAQ	BSRR	Thu, Oct 7, 1999	8.63	8.63	8.50	8.50
512	NASDAQ	BSRR	Tue, Oct 5, 1999	8.88	8.88	8.88	8.88
511	NASDAQ	BSRR	Fri, Oct 1, 1999	8.50	8.75	8.50	8.75
510	NASDAQ	BSRR	Thu, Sep 30, 1999	8.63	8.63	8.63	8.63
509	NASDAQ	BSRR	Mon, Sep 27, 1999	9.00	9.00	9.00	9.00
508	NASDAQ	BSRR	Tue, Sep 21, 1999	9.00	9.00	9.00	9.00
507	NASDAQ	BSRR	Fri, Sep 17, 1999	8.88	9.00	8.88	9.00
506	NASDAQ	BSRR	Thu, Sep 16, 1999	8.50	8.88	8.50	8.88
505	NASDAQ	BSRR	Wed, Sep 15, 1999	9.25	9.25	8.88	8.88
504	NASDAQ	BSRR	Tue, Sep 14, 1999	9.00	9.00	9.00	9.00
503	NASDAQ	BSRR	Fri, Sep 10, 1999	9.13	9.13	9.13	9.13
502	NASDAQ	BSRR	Thu, Sep 9, 1999	9.63	9.63	9.63	9.63
501	NASDAQ	BSRR	Wed, Sep 8, 1999	9.63	9.63	9.63	9.63
500	NASDAQ	BSRR	Tue, Sep 7, 1999	9.75	10.00	9.50	9.75
499	NASDAQ	BSRR	Fri, Sep 3, 1999	9.75	9.75	9.75	9.75
498	NASDAQ	BSRR	Thu, Sep 2, 1999	10.13	10.13	9.88	9.88
497	NASDAQ	BSRR	Wed, Sep 1, 1999	10.13	10.50	10.13	10.50
496	NASDAQ	BSRR	Tue, Aug 31, 1999	10.44	10.44	10.25	10.25
495	NASDAQ	BSRR	Mon, Aug 30, 1999	10.88	10.88	10.50	10.50
494	NASDAQ	BSRR	Fri, Aug 27, 1999	10.63	10.75	10.63	10.63
493	NASDAQ	BSRR	Thu, Aug 26, 1999	10.50	10.88	10.50	10.50
492	NASDAQ	BSRR	Wed, Aug 25, 1999	10.50	10.50	10.50	10.50
491	NASDAQ	BSRR	Tue, Aug 24, 1999	11.00	11.00	10.63	10.63
490	NASDAQ	BSRR	Mon, Aug 23, 1999	10.63	11.00	10.63	11.00
489	NASDAQ	BSRR	Wed, Aug 18, 1999	11.00	11.00	10.94	11.00
488	NASDAQ	BSRR	Tue, Aug 17, 1999	10.63	11.00	10.56	10.56
487	NASDAQ	BSRR	Fri, Aug 13, 1999	10.63	10.63	10.63	10.63
486	NASDAQ	BSRR	Thu, Aug 12, 1999	11.00	11.00	11.00	11.00
485	NASDAQ	BSRR	Wed, Aug 11, 1999	10.63	10.63	10.63	10.63
484	NASDAQ	BSRR	Tue, Aug 10, 1999	10.88	10.94	10.63	10.63
483	NASDAQ	BSRR	Mon, Aug 9, 1999	10.50	10.88	10.50	10.88
482	NASDAQ	BSRR	Fri, Aug 6, 1999	10.75	10.75	10.75	10.75
481	NASDAQ	BSRR	Thu, Aug 5, 1999	10.75	10.75	10.75	10.75
480	NASDAQ	BSRR	Mon, Aug 2, 1999	10.75	10.75	10.75	10.75
479	NASDAQ	BSRR	Wed, Jul 28, 1999	10.94	10.94	10.94	10.94
478	NASDAQ	BSRR	Tue, Jul 27, 1999	11.00	11.00	11.00	11.00
477	NASDAQ	BSRR	Mon, Jul 26, 1999	10.94	11.00	10.69	11.00
476	NASDAQ	BSRR	Fri, Jul 23, 1999	10.75	11.00	10.75	11.00
475	NASDAQ	BSRR	Thu, Jul 22, 1999	11.00	11.00	11.00	11.00
474	NASDAQ	BSRR	Wed, Jul 21, 1999	11.06	11.06	11.06	11.06
473	NASDAQ	BSRR	Fri, Jul 16, 1999	11.06	11.06	11.06	11.06
472	NASDAQ	BSRR	Thu, Jul 15, 1999	11.06	11.06	11.06	11.06
471	NASDAQ	BSRR	Wed, Jul 14, 1999	11.00	11.06	11.00	11.06
470	NASDAQ	BSRR	Tue, Jul 13, 1999	10.75	11.00	10.75	11.00
469	NASDAQ	BSRR	Mon, Jul 12, 1999	11.38	11.38	11.38	11.38
468	NASDAQ	BSRR	Fri, Jul 9, 1999	10.75	11.44	10.50	11.00
467	NASDAQ	BSRR	Wed, Jul 7, 1999	11.06	11.38	11.06	11.38
466	NASDAQ	BSRR	Tue, Jul 6, 1999	11.13	11.25	11.00	11.13
465	NASDAQ	BSRR	Fri, Jul 2, 1999	10.50	11.13	10.50	11.13
464	NASDAQ	BSRR	Thu, Jul 1, 1999	11.13	11.13	11.13	11.13
463	NASDAQ	BSRR	Wed, Jun 30, 1999	11.13	11.13	10.50	10.50
462	NASDAQ	BSRR	Tue, Jun 29, 1999	11.00	11.00	11.00	11.00
461	NASDAQ	BSRR	Mon, Jun 28, 1999	11.25	11.25	11.19	11.19
460	NASDAQ	BSRR	Fri, Jun 25, 1999	10.75	11.75	10.75	11.25
459	NASDAQ	BSRR	Thu, Jun 24, 1999	10.00	11.00	10.00	11.00
458	NASDAQ	BSRR	Wed, Jun 23, 1999	9.88	9.88	9.00	9.88
457	NASDAQ	BSRR	Tue, Jun 22, 1999	9.88	9.88	9.69	9.69
456	NASDAQ	BSRR	Mon, Jun 21, 1999	9.00	9.00	9.00	9.00
455	NASDAQ	BSRR	Fri, Jun 18, 1999	10.00	10.00	10.00	10.00
454	NASDAQ	BSRR	Thu, Jun 17, 1999	9.38	9.50	9.38	9.50
453	NASDAQ	BSRR	Wed, Jun 16, 1999	9.31	9.31	9.31	9.31
452	NASDAQ	BSRR	Tue, Jun 15, 1999	9.31	9.31	8.88	9.31
451	NASDAQ	BSRR	Mon, Jun 14, 1999	9.13	9.31	9.00	9.31
450	NASDAQ	BSRR	Fri, Jun 11, 1999	9.00	9.13	9.00	9.13
449	NASDAQ	BSRR	Thu, Jun 10, 1999	9.00	9.94	9.00	9.31
448	NASDAQ	BSRR	Wed, Jun 9, 1999	9.63	9.63	9.63	9.63
447	NASDAQ	BSRR	Mon, Jun 7, 1999	8.50	8.75	8.50	8.75
446	NASDAQ	BSRR	Thu, Jun 3, 1999	8.50	8.50	8.38	8.38
445	NASDAQ	BSRR	Wed, Jun 2, 1999	8.25	8.50	8.25	8.50
444	NASDAQ	BSRR	Tue, Jun 1, 1999	8.25	8.25	8.25	8.25
443	NASDAQ	BSRR	Fri, May 28, 1999	8.25	8.25	8.25	8.25
442	NASDAQ	BSRR	Thu, May 27, 1999	8.25	8.50	8.25	8.50
441	NASDAQ	BSRR	Tue, May 25, 1999	8.50	8.50	8.25	8.50
440	NASDAQ	BSRR	Mon, May 24, 1999	8.50	8.50	8.50	8.50
439	NASDAQ	BSRR	Fri, May 21, 1999	8.50	8.50	8.38	8.38
438	NASDAQ	BSRR	Thu, May 20, 1999	8.38	8.38	8.25	8.25
437	NASDAQ	BSRR	Wed, May 19, 1999	8.38	8.38	8.38	8.38
436	NASDAQ	BSRR	Tue, May 18, 1999	8.00	8.13	8.00	8.13
435	NASDAQ	BSRR	Mon, May 17, 1999	8.13	8.13	8.00	8.13
434	NASDAQ	BSRR	Fri, May 14, 1999	8.25	8.25	8.00	8.13
433	NASDAQ	BSRR	Thu, May 13, 1999	8.63	8.63	8.13	8.25
432	NASDAQ	BSRR	Wed, May 12, 1999	8.38	8.38	8.38	8.38
431	NASDAQ	BSRR	Tue, May 11, 1999	8.25	8.25	8.25	8.25
430	NASDAQ	BSRR	Mon, May 10, 1999	8.25	8.25	8.25	8.25
429	NASDAQ	BSRR	Fri, May 7, 1999	8.25	8.25	8.13	8.13
428	NASDAQ	BSRR	Thu, May 6, 1999	8.00	8.00	8.00	8.00
427	NASDAQ	BSRR	Wed, May 5, 1999	8.25	8.25	8.25	8.25
426	NASDAQ	BSRR	Tue, May 4, 1999	8.63	8.75	7.88	8.50
425	NASDAQ	BSRR	Mon, May 3, 1999	8.88	8.88	8.88	8.88
424	NASDAQ	BSRR	Thu, Apr 29, 1999	8.50	8.63	8.50	8.63
423	NASDAQ	BSRR	Wed, Apr 28, 1999	9.00	9.00	9.00	9.00
422	NASDAQ	BSRR	Tue, Apr 27, 1999	8.63	9.00	8.50	9.00
421	NASDAQ	BSRR	Mon, Apr 26, 1999	9.00	9.00	9.00	9.00
420	NASDAQ	BSRR	Thu, Apr 22, 1999	8.63	8.63	8.63	8.63
419	NASDAQ	BSRR	Wed, Apr 21, 1999	8.63	9.13	8.63	9.00
418	NASDAQ	BSRR	Tue, Apr 20, 1999	8.88	9.13	8.88	9.13
417	NASDAQ	BSRR	Mon, Apr 19, 1999	9.00	9.38	8.75	9.38
416	NASDAQ	BSRR	Fri, Apr 16, 1999	9.38	9.38	9.00	9.00
415	NASDAQ	BSRR	Thu, Apr 15, 1999	9.38	9.38	8.50	9.00
414	NASDAQ	BSRR	Wed, Apr 14, 1999	8.88	9.00	8.88	9.00
413	NASDAQ	BSRR	Tue, Apr 13, 1999	9.50	9.50	8.75	9.00
412	NASDAQ	BSRR	Mon, Apr 12, 1999	9.50	9.50	8.75	9.00
411	NASDAQ	BSRR	Fri, Apr 9, 1999	8.75	9.25	8.75	9.00
410	NASDAQ	BSRR	Thu, Apr 8, 1999	9.25	9.25	8.63	8.63
409	NASDAQ	BSRR	Wed, Apr 7, 1999	9.25	9.25	9.00	9.25
408	NASDAQ	BSRR	Tue, Apr 6, 1999	8.75	9.50	8.75	9.00
407	NASDAQ	BSRR	Mon, Apr 5, 1999	9.50	9.50	9.00	9.00
406	NASDAQ	BSRR	Thu, Apr 1, 1999	9.38	9.38	9.38	9.38
405	NASDAQ	BSRR	Wed, Mar 31, 1999	9.38	9.38	9.25	9.25
404	NASDAQ	BSRR	Tue, Mar 30, 1999	9.25	9.25	9.25	9.25
403	NASDAQ	BSRR	Mon, Mar 29, 1999	9.00	9.00	9.00	9.00
402	NASDAQ	BSRR	Fri, Mar 26, 1999	8.63	9.13	8.63	9.13
401	NASDAQ	BSRR	Thu, Mar 25, 1999	9.00	9.13	8.88	8.88
400	NASDAQ	BSRR	Wed, Mar 24, 1999	8.75	8.88	8.75	8.88
399	NASDAQ	BSRR	Tue, Mar 23, 1999	8.75	9.13	8.75	8.75
398	NASDAQ	BSRR	Mon, Mar 22, 1999	8.88	8.88	8.88	8.88
397	NASDAQ	BSRR	Fri, Mar 19, 1999	9.13	9.13	9.13	9.13
396	NASDAQ	BSRR	Wed, Mar 17, 1999	9.00	9.00	9.00	9.00
395	NASDAQ	BSRR	Tue, Mar 16, 1999	8.75	8.75	8.75	8.75
394	NASDAQ	BSRR	Mon, Mar 15, 1999	9.00	9.00	9.00	9.00
393	NASDAQ	BSRR	Fri, Mar 12, 1999	9.50	9.50	8.63	8.63
392	NASDAQ	BSRR	Thu, Mar 11, 1999	9.00	9.00	8.63	8.63
391	NASDAQ	BSRR	Wed, Mar 10, 1999	9.13	9.13	9.13	9.13
390	NASDAQ	BSRR	Tue, Mar 9, 1999	9.13	9.13	9.13	9.13
389	NASDAQ	BSRR	Mon, Mar 8, 1999	8.88	9.00	8.75	8.75
388	NASDAQ	BSRR	Thu, Mar 4, 1999	8.88	8.88	8.88	8.88
387	NASDAQ	BSRR	Wed, Mar 3, 1999	8.50	9.00	8.50	8.63
386	NASDAQ	BSRR	Tue, Mar 2, 1999	8.50	8.88	8.50	8.50
385	NASDAQ	BSRR	Mon, Mar 1, 1999	8.13	8.13	8.13	8.13
384	NASDAQ	BSRR	Fri, Feb 26, 1999	8.00	8.13	8.00	8.13
383	NASDAQ	BSRR	Mon, Feb 22, 1999	8.25	8.75	8.25	8.41
382	NASDAQ	BSRR	Thu, Feb 18, 1999	8.25	8.25	8.00	8.00
381	NASDAQ	BSRR	Fri, Feb 12, 1999	7.75	7.75	7.75	7.75
380	NASDAQ	BSRR	Thu, Feb 11, 1999	8.25	8.25	8.25	8.25
379	NASDAQ	BSRR	Wed, Feb 10, 1999	8.63	8.63	8.13	8.13
378	NASDAQ	BSRR	Wed, Feb 3, 1999	8.13	8.13	8.13	8.13
377	NASDAQ	BSRR	Tue, Feb 2, 1999	8.50	8.50	8.13	8.13
376	NASDAQ	BSRR	Mon, Feb 1, 1999	8.00	8.00	8.00	8.00
375	NASDAQ	BSRR	Fri, Jan 29, 1999	8.25	8.50	8.00	8.25
374	NASDAQ	BSRR	Wed, Jan 27, 1999	7.63	8.25	7.63	8.13
373	NASDAQ	BSRR	Tue, Jan 26, 1999	7.88	7.88	7.63	7.88
372	NASDAQ	BSRR	Fri, Jan 22, 1999	8.00	8.00	7.63	7.75
371	NASDAQ	BSRR	Wed, Jan 20, 1999	7.81	7.81	7.63	7.63
370	NASDAQ	BSRR	Tue, Jan 19, 1999	8.00	8.00	8.00	8.00
369	NASDAQ	BSRR	Fri, Jan 15, 1999	7.94	8.00	7.94	8.00
368	NASDAQ	BSRR	Thu, Jan 14, 1999	8.13	8.13	8.13	8.13
367	NASDAQ	BSRR	Tue, Jan 12, 1999	8.00	8.13	7.75	8.00
366	NASDAQ	BSRR	Fri, Jan 8, 1999	8.00	8.13	7.94	8.13
365	NASDAQ	BSRR	Thu, Jan 7, 1999	7.88	7.88	7.88	7.88
364	NASDAQ	BSRR	Wed, Jan 6, 1999	8.00	8.00	7.88	7.88
363	NASDAQ	BSRR	Mon, Jan 4, 1999	7.88	8.00	7.88	8.00
362	NASDAQ	BSRR	Thu, Dec 31, 1998	7.88	8.00	7.88	8.00
361	NASDAQ	BSRR	Wed, Dec 30, 1998	7.88	7.88	7.88	7.88
360	NASDAQ	BSRR	Tue, Dec 29, 1998	8.00	8.00	7.88	8.00
359	NASDAQ	BSRR	Mon, Dec 28, 1998	8.00	8.25	8.00	8.25
358	NASDAQ	BSRR	Thu, Dec 24, 1998	8.50	8.50	8.50	8.50
357	NASDAQ	BSRR	Wed, Dec 23, 1998	8.38	8.38	8.38	8.38
356	NASDAQ	BSRR	Tue, Dec 22, 1998	8.00	8.13	8.00	8.00
355	NASDAQ	BSRR	Fri, Dec 18, 1998	8.50	8.50	8.50	8.50
354	NASDAQ	BSRR	Thu, Dec 17, 1998	8.00	8.00	8.00	8.00
353	NASDAQ	BSRR	Tue, Dec 15, 1998	8.50	8.75	8.25	8.75
352	NASDAQ	BSRR	Mon, Dec 14, 1998	8.50	8.50	8.50	8.50
351	NASDAQ	BSRR	Fri, Dec 11, 1998	8.63	8.88	8.50	8.88
350	NASDAQ	BSRR	Thu, Dec 10, 1998	8.75	8.75	8.75	8.75
349	NASDAQ	BSRR	Wed, Dec 9, 1998	9.13	9.13	8.75	8.75
348	NASDAQ	BSRR	Mon, Dec 7, 1998	8.75	8.75	8.75	8.75
347	NASDAQ	BSRR	Fri, Dec 4, 1998	8.75	8.75	8.75	8.75
346	NASDAQ	BSRR	Wed, Dec 2, 1998	9.00	9.00	8.75	8.75
345	NASDAQ	BSRR	Tue, Dec 1, 1998	8.75	9.13	8.75	9.13
344	NASDAQ	BSRR	Wed, Nov 25, 1998	9.00	9.00	9.00	9.00
343	NASDAQ	BSRR	Tue, Nov 24, 1998	8.88	9.00	8.75	9.00
342	NASDAQ	BSRR	Mon, Nov 23, 1998	8.75	8.75	8.75	8.75
341	NASDAQ	BSRR	Fri, Nov 20, 1998	8.75	8.88	8.75	8.88
340	NASDAQ	BSRR	Thu, Nov 19, 1998	8.75	8.88	8.75	8.88
339	NASDAQ	BSRR	Tue, Nov 17, 1998	8.88	9.00	8.88	9.00
338	NASDAQ	BSRR	Mon, Nov 16, 1998	8.88	8.88	8.88	8.88
337	NASDAQ	BSRR	Fri, Nov 13, 1998	8.88	9.00	8.88	9.00
336	NASDAQ	BSRR	Thu, Nov 12, 1998	8.91	9.38	8.91	9.38
335	NASDAQ	BSRR	Tue, Nov 10, 1998	9.19	9.19	9.19	9.19
334	NASDAQ	BSRR	Mon, Nov 9, 1998	8.88	9.00	8.88	9.00
333	NASDAQ	BSRR	Fri, Nov 6, 1998	8.88	9.50	8.88	9.50
332	NASDAQ	BSRR	Thu, Nov 5, 1998	8.88	9.00	8.88	9.00
331	NASDAQ	BSRR	Wed, Nov 4, 1998	9.38	9.38	9.13	9.13
330	NASDAQ	BSRR	Tue, Nov 3, 1998	9.13	9.13	9.13	9.13
329	NASDAQ	BSRR	Mon, Nov 2, 1998	8.88	8.88	8.88	8.88
328	NASDAQ	BSRR	Thu, Oct 29, 1998	9.25	9.25	9.25	9.25
327	NASDAQ	BSRR	Wed, Oct 28, 1998	8.88	8.88	8.88	8.88
326	NASDAQ	BSRR	Tue, Oct 27, 1998	8.75	9.25	8.75	9.00
325	NASDAQ	BSRR	Mon, Oct 26, 1998	8.81	8.81	8.81	8.81
324	NASDAQ	BSRR	Fri, Oct 23, 1998	8.75	9.25	8.75	9.25
323	NASDAQ	BSRR	Thu, Oct 22, 1998	8.88	8.88	8.88	8.88
322	NASDAQ	BSRR	Tue, Oct 20, 1998	9.00	9.13	8.88	8.88
321	NASDAQ	BSRR	Mon, Oct 19, 1998	9.00	9.00	9.00	9.00
320	NASDAQ	BSRR	Fri, Oct 16, 1998	8.75	9.00	8.75	9.00
319	NASDAQ	BSRR	Thu, Oct 15, 1998	8.75	8.75	8.75	8.75
318	NASDAQ	BSRR	Wed, Oct 14, 1998	8.75	8.75	8.50	8.75
317	NASDAQ	BSRR	Mon, Oct 12, 1998	9.00	9.00	9.00	9.00
316	NASDAQ	BSRR	Fri, Oct 9, 1998	8.75	9.00	8.63	8.88
315	NASDAQ	BSRR	Wed, Oct 7, 1998	8.63	8.63	8.63	8.63
314	NASDAQ	BSRR	Tue, Oct 6, 1998	9.50	9.50	9.50	9.50
313	NASDAQ	BSRR	Mon, Oct 5, 1998	9.00	9.50	9.00	9.50
312	NASDAQ	BSRR	Fri, Oct 2, 1998	9.00	9.50	9.00	9.50
311	NASDAQ	BSRR	Wed, Sep 30, 1998	9.50	9.50	9.00	9.00
310	NASDAQ	BSRR	Tue, Sep 29, 1998	10.13	10.13	9.00	9.88
309	NASDAQ	BSRR	Fri, Sep 25, 1998	10.00	10.00	10.00	10.00
308	NASDAQ	BSRR	Thu, Sep 24, 1998	10.25	10.25	9.88	9.88
307	NASDAQ	BSRR	Wed, Sep 23, 1998	9.88	9.88	9.75	9.88
306	NASDAQ	BSRR	Mon, Sep 21, 1998	9.75	9.75	9.75	9.75
305	NASDAQ	BSRR	Fri, Sep 18, 1998	9.75	9.75	9.75	9.75
304	NASDAQ	BSRR	Wed, Sep 16, 1998	9.50	9.50	8.88	8.88
303	NASDAQ	BSRR	Tue, Sep 15, 1998	8.63	9.88	8.63	9.88
302	NASDAQ	BSRR	Fri, Sep 11, 1998	10.00	10.00	9.75	9.75
301	NASDAQ	BSRR	Wed, Sep 9, 1998	9.00	9.00	9.00	9.00
300	NASDAQ	BSRR	Tue, Sep 8, 1998	9.00	9.00	8.88	9.00
299	NASDAQ	BSRR	Wed, Sep 2, 1998	9.88	9.88	9.88	9.88
298	NASDAQ	BSRR	Tue, Sep 1, 1998	9.25	9.50	9.00	9.00
297	NASDAQ	BSRR	Thu, Aug 27, 1998	10.00	10.00	10.00	10.00
296	NASDAQ	BSRR	Wed, Aug 26, 1998	9.50	10.00	9.50	9.75
295	NASDAQ	BSRR	Mon, Aug 24, 1998	9.75	9.75	9.75	9.75
294	NASDAQ	BSRR	Fri, Aug 21, 1998	9.75	9.75	9.75	9.75
293	NASDAQ	BSRR	Wed, Aug 19, 1998	10.25	10.25	10.00	10.00
292	NASDAQ	BSRR	Mon, Aug 17, 1998	10.25	10.25	10.25	10.25
291	NASDAQ	BSRR	Fri, Aug 14, 1998	9.75	9.75	9.75	9.75
290	NASDAQ	BSRR	Mon, Aug 10, 1998	10.25	10.25	9.88	10.00
289	NASDAQ	BSRR	Thu, Aug 6, 1998	10.50	10.50	10.38	10.38
288	NASDAQ	BSRR	Tue, Aug 4, 1998	10.25	10.25	10.00	10.00
287	NASDAQ	BSRR	Fri, Jul 31, 1998	10.38	10.38	10.38	10.38
286	NASDAQ	BSRR	Thu, Jul 30, 1998	10.25	10.25	10.25	10.25
285	NASDAQ	BSRR	Tue, Jul 28, 1998	10.00	10.50	10.00	10.50
284	NASDAQ	BSRR	Mon, Jul 27, 1998	10.50	10.50	10.25	10.25
283	NASDAQ	BSRR	Fri, Jul 24, 1998	10.50	10.50	10.50	10.50
282	NASDAQ	BSRR	Thu, Jul 23, 1998	10.75	10.75	10.75	10.75
281	NASDAQ	BSRR	Wed, Jul 22, 1998	10.63	10.63	10.50	10.50
280	NASDAQ	BSRR	Tue, Jul 21, 1998	11.25	11.25	9.75	10.50
279	NASDAQ	BSRR	Mon, Jul 20, 1998	11.50	11.50	11.38	11.38
278	NASDAQ	BSRR	Fri, Jul 17, 1998	11.50	11.50	11.50	11.50
277	NASDAQ	BSRR	Thu, Jul 16, 1998	11.25	11.50	11.25	11.50
276	NASDAQ	BSRR	Wed, Jul 15, 1998	11.50	11.50	11.50	11.50
275	NASDAQ	BSRR	Tue, Jul 14, 1998	11.38	11.38	11.38	11.38
274	NASDAQ	BSRR	Mon, Jul 13, 1998	11.25	11.38	11.25	11.31
273	NASDAQ	BSRR	Fri, Jul 10, 1998	11.25	11.25	11.25	11.25
272	NASDAQ	BSRR	Wed, Jul 8, 1998	11.38	11.38	11.38	11.38
271	NASDAQ	BSRR	Mon, Jul 6, 1998	11.13	11.38	10.88	11.00
270	NASDAQ	BSRR	Tue, Jun 30, 1998	11.38	11.38	11.13	11.13
269	NASDAQ	BSRR	Mon, Jun 29, 1998	11.13	11.38	11.13	11.14
268	NASDAQ	BSRR	Fri, Jun 26, 1998	11.50	11.50	11.50	11.50
267	NASDAQ	BSRR	Thu, Jun 25, 1998	11.36	11.36	11.36	11.36
266	NASDAQ	BSRR	Wed, Jun 24, 1998	11.00	11.50	11.00	11.36
265	NASDAQ	BSRR	Tue, Jun 23, 1998	11.36	11.50	11.00	11.14
264	NASDAQ	BSRR	Thu, Jun 18, 1998	11.25	11.25	11.00	11.00
263	NASDAQ	BSRR	Wed, Jun 17, 1998	11.13	11.25	10.75	11.14
262	NASDAQ	BSRR	Tue, Jun 16, 1998	10.63	11.00	10.63	10.75
261	NASDAQ	BSRR	Fri, Jun 12, 1998	11.00	11.00	11.00	11.00
260	NASDAQ	BSRR	Thu, Jun 11, 1998	11.00	11.00	10.89	11.00
259	NASDAQ	BSRR	Wed, Jun 10, 1998	11.00	11.00	11.00	11.00
258	NASDAQ	BSRR	Tue, Jun 9, 1998	10.64	10.88	10.64	10.88
257	NASDAQ	BSRR	Mon, Jun 8, 1998	10.63	10.63	10.63	10.63
256	NASDAQ	BSRR	Fri, Jun 5, 1998	10.63	10.63	10.63	10.63
255	NASDAQ	BSRR	Thu, Jun 4, 1998	10.50	10.50	10.50	10.50
254	NASDAQ	BSRR	Tue, Jun 2, 1998	10.25	10.25	10.25	10.25
253	NASDAQ	BSRR	Fri, May 29, 1998	10.38	10.50	10.38	10.50
252	NASDAQ	BSRR	Thu, May 28, 1998	10.50	10.63	10.38	10.50
251	NASDAQ	BSRR	Wed, May 27, 1998	10.63	10.63	10.38	10.50
250	NASDAQ	BSRR	Tue, May 26, 1998	10.38	10.50	10.38	10.50
249	NASDAQ	BSRR	Fri, May 22, 1998	10.63	10.63	10.63	10.63
248	NASDAQ	BSRR	Thu, May 21, 1998	10.50	10.50	10.50	10.50
247	NASDAQ	BSRR	Wed, May 20, 1998	10.50	10.50	10.50	10.50
246	NASDAQ	BSRR	Tue, May 19, 1998	10.50	10.50	10.50	10.50
245	NASDAQ	BSRR	Mon, May 18, 1998	10.50	10.50	10.50	10.50
244	NASDAQ	BSRR	Fri, May 15, 1998	10.63	10.63	10.63	10.63
243	NASDAQ	BSRR	Thu, May 14, 1998	10.50	10.50	10.50	10.50
242	NASDAQ	BSRR	Wed, May 13, 1998	10.50	10.63	10.50	10.50
241	NASDAQ	BSRR	Tue, May 12, 1998	10.63	10.63	10.50	10.50
240	NASDAQ	BSRR	Mon, May 11, 1998	10.50	10.75	10.50	10.50
239	NASDAQ	BSRR	Fri, May 8, 1998	10.63	10.88	10.63	10.88
238	NASDAQ	BSRR	Thu, May 7, 1998	10.88	10.88	10.88	10.88
237	NASDAQ	BSRR	Wed, May 6, 1998	10.75	10.75	10.75	10.75
236	NASDAQ	BSRR	Tue, May 5, 1998	10.75	11.00	10.63	10.75
235	NASDAQ	BSRR	Mon, May 4, 1998	10.75	10.75	10.75	10.75
234	NASDAQ	BSRR	Fri, May 1, 1998	10.75	10.75	10.63	10.63
233	NASDAQ	BSRR	Thu, Apr 30, 1998	10.88	10.88	10.88	10.88
232	NASDAQ	BSRR	Wed, Apr 29, 1998	10.88	10.88	10.88	10.88
231	NASDAQ	BSRR	Tue, Apr 28, 1998	11.00	11.00	11.00	11.00
230	NASDAQ	BSRR	Mon, Apr 27, 1998	10.88	10.88	10.75	10.75
229	NASDAQ	BSRR	Fri, Apr 24, 1998	10.88	10.88	10.75	10.75
228	NASDAQ	BSRR	Thu, Apr 23, 1998	10.88	10.88	10.88	10.88
227	NASDAQ	BSRR	Wed, Apr 22, 1998	10.75	10.88	10.75	10.75
226	NASDAQ	BSRR	Tue, Apr 21, 1998	11.00	11.00	10.75	11.00
225	NASDAQ	BSRR	Mon, Apr 20, 1998	10.88	10.88	10.75	10.88
224	NASDAQ	BSRR	Fri, Apr 17, 1998	10.75	10.88	10.75	10.75
223	NASDAQ	BSRR	Thu, Apr 16, 1998	10.75	10.75	10.75	10.75
222	NASDAQ	BSRR	Wed, Apr 15, 1998	10.75	10.88	10.50	10.75
221	NASDAQ	BSRR	Tue, Apr 14, 1998	10.88	10.88	10.50	10.88
220	NASDAQ	BSRR	Mon, Apr 13, 1998	10.75	10.88	10.63	10.75
219	NASDAQ	BSRR	Thu, Apr 9, 1998	10.75	10.75	10.63	10.75
218	NASDAQ	BSRR	Wed, Apr 8, 1998	10.63	10.75	10.56	10.75
217	NASDAQ	BSRR	Tue, Apr 7, 1998	10.88	10.88	10.50	10.75
216	NASDAQ	BSRR	Mon, Apr 6, 1998	10.88	11.00	10.63	10.88
215	NASDAQ	BSRR	Fri, Apr 3, 1998	10.75	10.75	10.50	10.75
214	NASDAQ	BSRR	Thu, Apr 2, 1998	10.75	10.75	10.63	10.75
213	NASDAQ	BSRR	Wed, Apr 1, 1998	10.50	10.88	10.38	10.38
212	NASDAQ	BSRR	Mon, Mar 30, 1998	10.88	10.88	10.50	10.88
211	NASDAQ	BSRR	Fri, Mar 27, 1998	10.88	10.88	10.63	10.88
210	NASDAQ	BSRR	Thu, Mar 26, 1998	10.75	10.75	10.75	10.75
209	NASDAQ	BSRR	Wed, Mar 25, 1998	10.88	10.88	10.13	10.88
208	NASDAQ	BSRR	Tue, Mar 24, 1998	10.75	10.75	10.38	10.38
207	NASDAQ	BSRR	Mon, Mar 23, 1998	10.75	10.75	10.75	10.75
206	NASDAQ	BSRR	Fri, Mar 20, 1998	10.75	10.94	10.75	10.75
205	NASDAQ	BSRR	Thu, Mar 19, 1998	10.94	10.94	10.88	10.88
204	NASDAQ	BSRR	Wed, Mar 18, 1998	10.75	10.94	10.75	10.75
203	NASDAQ	BSRR	Tue, Mar 17, 1998	10.75	10.88	10.75	10.88
202	NASDAQ	BSRR	Mon, Mar 16, 1998	10.75	10.88	10.75	10.75
201	NASDAQ	BSRR	Fri, Mar 13, 1998	11.13	11.13	10.88	10.88
200	NASDAQ	BSRR	Thu, Mar 12, 1998	11.13	11.13	11.13	11.13
199	NASDAQ	BSRR	Wed, Mar 11, 1998	11.13	11.13	10.88	11.13
198	NASDAQ	BSRR	Tue, Mar 10, 1998	11.00	11.00	10.88	10.88
197	NASDAQ	BSRR	Fri, Mar 6, 1998	11.00	11.00	11.00	11.00
196	NASDAQ	BSRR	Thu, Mar 5, 1998	11.25	11.25	10.75	10.75
195	NASDAQ	BSRR	Wed, Mar 4, 1998	11.25	11.25	11.00	11.25
194	NASDAQ	BSRR	Tue, Mar 3, 1998	11.13	11.13	11.13	11.13
193	NASDAQ	BSRR	Mon, Mar 2, 1998	11.13	11.13	11.13	11.13
192	NASDAQ	BSRR	Fri, Feb 27, 1998	11.19	11.25	11.13	11.25
191	NASDAQ	BSRR	Thu, Feb 26, 1998	11.00	11.36	11.00	11.11
190	NASDAQ	BSRR	Wed, Feb 25, 1998	10.86	11.00	10.86	10.86
189	NASDAQ	BSRR	Tue, Feb 24, 1998	11.00	11.00	10.61	10.61
188	NASDAQ	BSRR	Mon, Feb 23, 1998	11.00	11.11	11.00	11.00
187	NASDAQ	BSRR	Fri, Feb 20, 1998	11.11	11.25	11.00	11.11
186	NASDAQ	BSRR	Thu, Feb 19, 1998	11.00	11.00	11.00	11.00
185	NASDAQ	BSRR	Wed, Feb 18, 1998	11.25	11.50	10.75	11.25
184	NASDAQ	BSRR	Tue, Feb 17, 1998	11.36	11.50	10.86	11.00
183	NASDAQ	BSRR	Fri, Feb 13, 1998	10.36	11.30	10.36	10.36
182	NASDAQ	BSRR	Thu, Feb 12, 1998	12.00	12.00	11.25	11.36
181	NASDAQ	BSRR	Wed, Feb 11, 1998	11.36	11.36	11.36	11.36
180	NASDAQ	BSRR	Tue, Feb 10, 1998	11.61	11.75	11.25	11.50
179	NASDAQ	BSRR	Mon, Feb 9, 1998	11.75	11.75	11.75	11.75
178	NASDAQ	BSRR	Fri, Feb 6, 1998	11.86	11.86	11.86	11.86
177	NASDAQ	BSRR	Thu, Feb 5, 1998	12.00	12.00	11.61	11.61
176	NASDAQ	BSRR	Tue, Feb 3, 1998	11.75	12.36	11.75	11.75
175	NASDAQ	BSRR	Mon, Feb 2, 1998	12.36	12.36	12.36	12.36
174	NASDAQ	BSRR	Fri, Jan 30, 1998	11.75	12.36	11.61	12.00
173	NASDAQ	BSRR	Thu, Jan 29, 1998	12.00	12.36	11.86	12.00
172	NASDAQ	BSRR	Wed, Jan 28, 1998	12.11	12.50	12.00	12.00
171	NASDAQ	BSRR	Tue, Jan 27, 1998	12.75	12.75	12.75	12.75
170	NASDAQ	BSRR	Mon, Jan 26, 1998	12.75	12.75	12.50	12.75
169	NASDAQ	BSRR	Fri, Jan 23, 1998	12.75	12.75	12.75	12.75
168	NASDAQ	BSRR	Thu, Jan 22, 1998	12.50	13.00	12.50	12.50
167	NASDAQ	BSRR	Wed, Jan 21, 1998	13.00	13.00	13.00	13.00
166	NASDAQ	BSRR	Tue, Jan 20, 1998	12.80	12.86	12.80	12.86
165	NASDAQ	BSRR	Fri, Jan 16, 1998	12.75	12.75	12.75	12.75
164	NASDAQ	BSRR	Thu, Jan 15, 1998	13.00	13.00	12.61	12.61
163	NASDAQ	BSRR	Wed, Jan 14, 1998	13.36	13.36	13.36	13.36
162	NASDAQ	BSRR	Tue, Jan 13, 1998	13.11	13.36	12.61	13.25
161	NASDAQ	BSRR	Mon, Jan 12, 1998	13.50	13.50	13.50	13.50
160	NASDAQ	BSRR	Fri, Jan 9, 1998	13.75	13.75	13.50	13.75
159	NASDAQ	BSRR	Thu, Jan 8, 1998	13.75	13.75	13.50	13.75
158	NASDAQ	BSRR	Wed, Jan 7, 1998	13.75	13.75	13.75	13.75
157	NASDAQ	BSRR	Tue, Jan 6, 1998	14.36	14.50	13.75	13.75
156	NASDAQ	BSRR	Mon, Jan 5, 1998	14.36	14.50	14.36	14.50
155	NASDAQ	BSRR	Fri, Jan 2, 1998	14.11	14.36	14.11	14.36
154	NASDAQ	BSRR	Wed, Dec 31, 1997	14.11	14.11	13.86	13.86
153	NASDAQ	BSRR	Mon, Dec 29, 1997	14.00	14.00	14.00	14.00
152	NASDAQ	BSRR	Fri, Dec 26, 1997	13.50	14.00	13.50	13.50
151	NASDAQ	BSRR	Tue, Dec 23, 1997	14.25	14.25	14.00	14.25
150	NASDAQ	BSRR	Mon, Dec 22, 1997	14.50	14.50	13.50	14.25
149	NASDAQ	BSRR	Fri, Dec 19, 1997	13.75	13.75	13.75	13.75
148	NASDAQ	BSRR	Thu, Dec 18, 1997	14.00	14.00	13.75	13.75
147	NASDAQ	BSRR	Wed, Dec 17, 1997	14.50	14.50	14.00	14.50
146	NASDAQ	BSRR	Tue, Dec 16, 1997	14.25	14.50	14.00	14.00
145	NASDAQ	BSRR	Fri, Dec 12, 1997	14.25	14.25	13.86	13.86
144	NASDAQ	BSRR	Thu, Dec 11, 1997	14.11	14.11	14.11	14.11
143	NASDAQ	BSRR	Wed, Dec 10, 1997	14.36	14.36	14.36	14.36
142	NASDAQ	BSRR	Tue, Dec 9, 1997	14.36	14.36	14.11	14.11
141	NASDAQ	BSRR	Mon, Dec 8, 1997	14.36	14.36	14.36	14.36
140	NASDAQ	BSRR	Fri, Dec 5, 1997	14.11	14.11	14.11	14.11
139	NASDAQ	BSRR	Wed, Dec 3, 1997	14.36	14.61	14.36	14.36
138	NASDAQ	BSRR	Tue, Dec 2, 1997	14.36	14.36	14.36	14.36
137	NASDAQ	BSRR	Tue, Nov 25, 1997	14.61	14.61	14.25	14.25
136	NASDAQ	BSRR	Mon, Nov 24, 1997	15.11	15.11	14.25	14.25
135	NASDAQ	BSRR	Fri, Nov 21, 1997	15.09	15.11	14.75	15.00
134	NASDAQ	BSRR	Thu, Nov 20, 1997	15.00	15.00	14.63	15.00
133	NASDAQ	BSRR	Wed, Nov 19, 1997	15.13	15.13	14.25	14.25
132	NASDAQ	BSRR	Tue, Nov 18, 1997	15.50	15.50	15.25	15.50
131	NASDAQ	BSRR	Mon, Nov 17, 1997	14.75	14.75	14.75	14.75
130	NASDAQ	BSRR	Thu, Nov 13, 1997	14.94	14.94	14.94	14.94
129	NASDAQ	BSRR	Wed, Nov 12, 1997	14.75	14.75	14.75	14.75
128	NASDAQ	BSRR	Tue, Nov 11, 1997	14.88	15.19	14.88	14.88
127	NASDAQ	BSRR	Mon, Nov 10, 1997	15.19	15.19	15.19	15.19
126	NASDAQ	BSRR	Fri, Nov 7, 1997	14.94	15.00	14.94	15.00
125	NASDAQ	BSRR	Thu, Nov 6, 1997	15.25	15.25	15.00	15.25
124	NASDAQ	BSRR	Wed, Nov 5, 1997	15.06	15.19	15.06	15.06
123	NASDAQ	BSRR	Tue, Nov 4, 1997	15.25	15.25	15.25	15.25
122	NASDAQ	BSRR	Fri, Oct 31, 1997	15.28	15.28	15.28	15.28
121	NASDAQ	BSRR	Thu, Oct 30, 1997	15.28	15.50	15.28	15.50
120	NASDAQ	BSRR	Wed, Oct 29, 1997	15.13	15.31	15.06	15.06
119	NASDAQ	BSRR	Tue, Oct 28, 1997	15.56	15.56	15.31	15.31
118	NASDAQ	BSRR	Mon, Oct 27, 1997	15.44	15.50	15.44	15.44
117	NASDAQ	BSRR	Fri, Oct 24, 1997	15.56	15.69	15.50	15.69
116	NASDAQ	BSRR	Thu, Oct 23, 1997	15.56	15.56	15.56	15.56
115	NASDAQ	BSRR	Wed, Oct 22, 1997	15.75	15.75	15.50	15.50
114	NASDAQ	BSRR	Tue, Oct 21, 1997	16.00	16.00	15.88	16.00
113	NASDAQ	BSRR	Mon, Oct 20, 1997	16.00	16.00	16.00	16.00
112	NASDAQ	BSRR	Fri, Oct 17, 1997	16.00	16.25	16.00	16.25
111	NASDAQ	BSRR	Thu, Oct 16, 1997	16.00	16.50	16.00	16.50
110	NASDAQ	BSRR	Wed, Oct 15, 1997	16.50	17.00	16.50	16.50
109	NASDAQ	BSRR	Tue, Oct 14, 1997	17.06	17.06	17.06	17.06
108	NASDAQ	BSRR	Mon, Oct 13, 1997	17.06	17.06	17.06	17.06
107	NASDAQ	BSRR	Fri, Oct 10, 1997	17.25	17.25	17.25	17.25
106	NASDAQ	BSRR	Thu, Oct 9, 1997	17.25	17.31	17.25	17.25
105	NASDAQ	BSRR	Wed, Oct 8, 1997	17.31	17.31	17.06	17.31
104	NASDAQ	BSRR	Tue, Oct 7, 1997	17.25	17.31	17.25	17.25
103	NASDAQ	BSRR	Mon, Oct 6, 1997	17.44	17.44	17.44	17.44
102	NASDAQ	BSRR	Thu, Oct 2, 1997	17.75	17.75	17.56	17.56
101	NASDAQ	BSRR	Tue, Sep 30, 1997	17.75	17.75	17.75	17.75
100	NASDAQ	BSRR	Mon, Sep 29, 1997	17.50	17.75	17.50	17.75
99	NASDAQ	BSRR	Fri, Sep 26, 1997	17.63	17.63	17.63	17.63
98	NASDAQ	BSRR	Thu, Sep 25, 1997	17.63	18.00	17.63	18.00
97	NASDAQ	BSRR	Tue, Sep 23, 1997	18.00	18.00	18.00	18.00
96	NASDAQ	BSRR	Mon, Sep 22, 1997	18.00	18.00	18.00	18.00
95	NASDAQ	BSRR	Fri, Sep 19, 1997	18.00	18.00	18.00	18.00
94	NASDAQ	BSRR	Thu, Sep 18, 1997	18.00	18.00	18.00	18.00
93	NASDAQ	BSRR	Wed, Sep 17, 1997	18.25	18.25	17.88	18.25
92	NASDAQ	BSRR	Tue, Sep 16, 1997	18.00	18.25	18.00	18.00
91	NASDAQ	BSRR	Mon, Sep 15, 1997	18.25	18.25	18.25	18.25
90	NASDAQ	BSRR	Thu, Sep 11, 1997	17.63	18.13	17.63	18.13
89	NASDAQ	BSRR	Tue, Sep 9, 1997	18.00	18.00	17.75	17.75
88	NASDAQ	BSRR	Mon, Sep 8, 1997	18.00	18.00	17.75	17.75
87	NASDAQ	BSRR	Fri, Sep 5, 1997	17.75	18.00	17.75	17.75
86	NASDAQ	BSRR	Thu, Sep 4, 1997	17.75	17.75	17.75	17.75
85	NASDAQ	BSRR	Wed, Sep 3, 1997	18.00	18.00	17.25	18.00
84	NASDAQ	BSRR	Tue, Sep 2, 1997	17.00	17.00	17.00	17.00
83	NASDAQ	BSRR	Fri, Aug 29, 1997	16.25	16.25	16.25	16.25
82	NASDAQ	BSRR	Thu, Aug 28, 1997	16.00	16.00	16.00	16.00
81	NASDAQ	BSRR	Wed, Aug 27, 1997	15.50	16.00	15.50	16.00
80	NASDAQ	BSRR	Tue, Aug 26, 1997	15.50	15.75	15.50	15.75
79	NASDAQ	BSRR	Mon, Aug 25, 1997	15.75	15.75	15.00	15.75
78	NASDAQ	BSRR	Thu, Aug 21, 1997	14.75	14.75	14.75	14.75
77	NASDAQ	BSRR	Wed, Aug 20, 1997	14.50	14.50	14.50	14.50
76	NASDAQ	BSRR	Tue, Aug 19, 1997	14.75	14.75	14.50	14.50
75	NASDAQ	BSRR	Fri, Aug 15, 1997	14.75	14.75	14.63	14.63
74	NASDAQ	BSRR	Tue, Aug 12, 1997	14.50	14.75	14.50	14.50
73	NASDAQ	BSRR	Mon, Aug 4, 1997	14.25	14.25	14.25	14.25
72	NASDAQ	BSRR	Thu, Jul 31, 1997	13.63	13.63	13.50	13.50
71	NASDAQ	BSRR	Thu, Jul 17, 1997	13.00	13.00	13.00	13.00
70	NASDAQ	BSRR	Wed, Jul 9, 1997	12.63	12.63	12.63	12.63
69	NASDAQ	BSRR	Mon, Jul 7, 1997	12.63	12.63	12.63	12.63
68	NASDAQ	BSRR	Tue, May 27, 1997	11.00	11.00	11.00	11.00
67	NASDAQ	BSRR	Fri, May 16, 1997	12.50	12.50	12.50	12.50
66	NASDAQ	BSRR	Fri, May 9, 1997	11.75	11.75	11.75	11.75
65	NASDAQ	BSRR	Mon, Apr 28, 1997	10.75	10.75	10.75	10.75
64	NASDAQ	BSRR	Fri, Apr 11, 1997	10.00	10.00	10.00	10.00
63	NASDAQ	BSRR	Thu, Apr 10, 1997	11.00	11.00	10.75	11.00
62	NASDAQ	BSRR	Wed, Apr 9, 1997	10.50	10.63	10.50	10.63
61	NASDAQ	BSRR	Tue, Mar 25, 1997	9.88	9.88	9.88	9.88
60	NASDAQ	BSRR	Mon, Mar 24, 1997	9.75	9.75	9.75	9.75
59	NASDAQ	BSRR	Fri, Mar 21, 1997	9.63	9.63	9.13	9.63
58	NASDAQ	BSRR	Tue, Mar 11, 1997	8.88	8.88	8.88	8.88
57	NASDAQ	BSRR	Thu, Mar 6, 1997	9.25	9.25	9.25	9.25
56	NASDAQ	BSRR	Wed, Mar 5, 1997	9.13	9.25	9.13	9.25
55	NASDAQ	BSRR	Tue, Mar 4, 1997	9.13	9.13	9.13	9.13
54	NASDAQ	BSRR	Mon, Mar 3, 1997	9.13	9.13	9.13	9.13
53	NASDAQ	BSRR	Fri, Feb 21, 1997	8.63	8.63	8.63	8.63
52	NASDAQ	BSRR	Thu, Feb 13, 1997	8.75	8.75	8.75	8.75
51	NASDAQ	BSRR	Wed, Feb 12, 1997	8.75	8.75	8.75	8.75
50	NASDAQ	BSRR	Tue, Feb 11, 1997	8.75	8.75	8.75	8.75
49	NASDAQ	BSRR	Mon, Feb 10, 1997	8.75	8.75	8.50	8.75
48	NASDAQ	BSRR	Thu, Feb 6, 1997	8.50	8.50	8.50	8.50
47	NASDAQ	BSRR	Mon, Feb 3, 1997	8.50	8.50	8.50	8.50
46	NASDAQ	BSRR	Wed, Jan 22, 1997	8.50	8.50	8.50	8.50
45	NASDAQ	BSRR	Tue, Jan 21, 1997	8.25	8.50	8.25	8.50
44	NASDAQ	BSRR	Mon, Jan 20, 1997	8.38	8.50	8.38	8.50
43	NASDAQ	BSRR	Thu, Jan 16, 1997	8.50	8.50	8.50	8.50
42	NASDAQ	BSRR	Wed, Jan 15, 1997	8.50	8.50	8.50	8.50
41	NASDAQ	BSRR	Tue, Jan 14, 1997	8.25	8.25	8.25	8.25
40	NASDAQ	BSRR	Fri, Jan 10, 1997	8.13	8.13	8.13	8.13
39	NASDAQ	BSRR	Thu, Jan 9, 1997	8.38	8.38	8.13	8.38
38	NASDAQ	BSRR	Fri, Jan 3, 1997	8.13	8.13	7.75	8.13
37	NASDAQ	BSRR	Thu, Jan 2, 1997	8.75	8.75	8.13	8.50
36	NASDAQ	BSRR	Thu, Nov 21, 1996	8.75	8.75	8.75	8.75
35	NASDAQ	BSRR	Tue, Nov 19, 1996	8.75	8.75	8.75	8.75
34	NASDAQ	BSRR	Mon, Nov 18, 1996	8.25	8.25	8.25	8.25
33	NASDAQ	BSRR	Thu, Nov 14, 1996	8.00	8.00	7.25	8.00
32	NASDAQ	BSRR	Wed, Nov 13, 1996	8.00	8.00	7.88	8.00
31	NASDAQ	BSRR	Tue, Nov 5, 1996	6.88	6.88	6.88	6.88
30	NASDAQ	BSRR	Wed, Oct 16, 1996	6.50	6.50	6.50	6.50
29	NASDAQ	BSRR	Tue, Oct 15, 1996	6.75	6.75	6.75	6.75
28	NASDAQ	BSRR	Wed, Oct 9, 1996	7.00	7.00	7.00	7.00
27	NASDAQ	BSRR	Tue, Oct 8, 1996	7.00	7.00	6.50	7.00
26	NASDAQ	BSRR	Fri, Oct 4, 1996	6.63	6.63	6.63	6.63
25	NASDAQ	BSRR	Wed, Oct 2, 1996	6.63	6.63	6.63	6.63
24	NASDAQ	BSRR	Mon, Sep 30, 1996	6.50	6.50	6.50	6.50
23	NASDAQ	BSRR	Tue, Sep 24, 1996	6.50	6.50	6.50	6.50
22	NASDAQ	BSRR	Mon, Sep 23, 1996	6.50	6.50	6.50	6.50
21	NASDAQ	BSRR	Thu, Sep 19, 1996	6.50	6.50	6.25	6.50
20	NASDAQ	BSRR	Mon, Sep 16, 1996	6.50	6.50	6.50	6.50
19	NASDAQ	BSRR	Fri, Sep 13, 1996	6.31	6.50	6.25	6.25
18	NASDAQ	BSRR	Thu, Sep 5, 1996	6.31	6.31	6.31	6.31
17	NASDAQ	BSRR	Fri, Aug 30, 1996	6.25	6.25	6.06	6.06
16	NASDAQ	BSRR	Tue, Aug 27, 1996	6.25	6.25	6.25	6.25
15	NASDAQ	BSRR	Mon, Aug 26, 1996	6.25	6.25	6.00	6.13
14	NASDAQ	BSRR	Wed, Aug 21, 1996	6.13	6.13	6.13	6.13
13	NASDAQ	BSRR	Wed, Aug 14, 1996	6.09	6.09	6.09	6.09
12	NASDAQ	BSRR	Tue, Aug 13, 1996	5.94	5.94	5.94	5.94
11	NASDAQ	BSRR	Thu, Aug 8, 1996	5.88	5.88	5.88	5.88
10	NASDAQ	BSRR	Wed, Aug 7, 1996	5.88	5.88	5.88	5.88
9	NASDAQ	BSRR	Tue, Aug 6, 1996	5.88	5.88	5.88	5.88
8	NASDAQ	BSRR	Mon, Aug 5, 1996	5.88	5.88	5.88	5.88
7	NASDAQ	BSRR	Mon, Jul 29, 1996	5.81	5.81	5.81	5.81
6	NASDAQ	BSRR	Wed, Jul 24, 1996	6.00	6.00	6.00	6.00
5	NASDAQ	BSRR	Mon, Jul 22, 1996	5.81	5.94	5.81	5.81
4	NASDAQ	BSRR	Tue, Jul 16, 1996	6.13	6.13	6.13	6.13
3	NASDAQ	BSRR	Mon, Jul 1, 1996	6.03	6.03	6.03	6.03
2	NASDAQ	BSRR	Fri, Jun 21, 1996	6.13	6.13	6.13	6.13
1	NASDAQ	BSRR	Wed, Jun 19, 1996	6.25	6.25	6.25	6.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Sierra Bancorp NASDAQ:BSRR 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