First Busey Corp NASDAQ:BUSE Historical Prices

Below are the 6334 trading days of historical prices for BUSE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6334	NASDAQ	BUSE	Fri, Mar 1, 2024	22.87	23.09	22.50	22.95
6333	NASDAQ	BUSE	Thu, Feb 29, 2024	23.12	23.54	22.91	23.06
6332	NASDAQ	BUSE	Wed, Feb 28, 2024	22.55	22.77	22.55	22.63
6331	NASDAQ	BUSE	Tue, Feb 27, 2024	22.79	22.97	22.64	22.72
6330	NASDAQ	BUSE	Mon, Feb 26, 2024	22.92	23.07	22.51	22.68
6329	NASDAQ	BUSE	Fri, Feb 23, 2024	23.19	23.42	22.95	23.05
6328	NASDAQ	BUSE	Thu, Feb 22, 2024	23.18	23.45	22.93	23.14
6327	NASDAQ	BUSE	Wed, Feb 21, 2024	23.24	23.39	23.07	23.30
6326	NASDAQ	BUSE	Tue, Feb 20, 2024	23.00	23.35	22.91	23.21
6325	NASDAQ	BUSE	Fri, Feb 16, 2024	23.34	23.52	23.00	23.21
6324	NASDAQ	BUSE	Thu, Feb 15, 2024	22.89	23.60	22.76	23.55
6323	NASDAQ	BUSE	Wed, Feb 14, 2024	22.65	22.83	22.39	22.73
6322	NASDAQ	BUSE	Tue, Feb 13, 2024	22.87	23.06	22.15	22.41
6321	NASDAQ	BUSE	Mon, Feb 12, 2024	23.27	24.05	23.26	23.77
6320	NASDAQ	BUSE	Fri, Feb 9, 2024	22.93	23.40	22.73	23.36
6319	NASDAQ	BUSE	Thu, Feb 8, 2024	22.61	22.96	22.55	22.90
6318	NASDAQ	BUSE	Wed, Feb 7, 2024	22.68	22.98	22.24	22.72
6317	NASDAQ	BUSE	Tue, Feb 6, 2024	22.89	23.13	22.59	22.76
6316	NASDAQ	BUSE	Mon, Feb 5, 2024	22.99	23.13	22.63	22.93
6315	NASDAQ	BUSE	Fri, Feb 2, 2024	22.89	23.50	22.84	23.28
6314	NASDAQ	BUSE	Thu, Feb 1, 2024	23.62	23.85	22.63	23.37
6313	NASDAQ	BUSE	Wed, Jan 31, 2024	24.50	24.64	23.54	23.54
6312	NASDAQ	BUSE	Tue, Jan 30, 2024	24.87	25.07	24.68	24.89
6311	NASDAQ	BUSE	Mon, Jan 29, 2024	24.39	24.97	24.27	24.93
6310	NASDAQ	BUSE	Fri, Jan 26, 2024	24.57	24.84	24.35	24.46
6309	NASDAQ	BUSE	Thu, Jan 25, 2024	24.78	24.79	24.03	24.46
6308	NASDAQ	BUSE	Wed, Jan 24, 2024	24.26	24.77	23.31	24.34
6307	NASDAQ	BUSE	Tue, Jan 23, 2024	24.52	24.52	23.84	23.86
6306	NASDAQ	BUSE	Mon, Jan 22, 2024	23.80	24.28	23.80	24.22
6305	NASDAQ	BUSE	Fri, Jan 19, 2024	23.21	23.64	22.90	23.64
6304	NASDAQ	BUSE	Thu, Jan 18, 2024	23.05	23.18	22.89	23.07
6303	NASDAQ	BUSE	Wed, Jan 17, 2024	22.96	23.42	22.96	23.25
6302	NASDAQ	BUSE	Tue, Jan 16, 2024	23.30	23.44	23.07	23.19
6301	NASDAQ	BUSE	Fri, Jan 12, 2024	24.07	24.26	23.32	23.68
6300	NASDAQ	BUSE	Thu, Jan 11, 2024	23.82	24.28	23.40	23.80
6299	NASDAQ	BUSE	Wed, Jan 10, 2024	23.93	24.16	23.76	24.06
6298	NASDAQ	BUSE	Tue, Jan 9, 2024	24.15	24.30	23.72	24.10
6297	NASDAQ	BUSE	Mon, Jan 8, 2024	24.48	24.72	24.25	24.49
6296	NASDAQ	BUSE	Fri, Jan 5, 2024	24.01	24.50	23.86	24.40
6295	NASDAQ	BUSE	Thu, Jan 4, 2024	24.04	24.50	23.96	24.15
6294	NASDAQ	BUSE	Wed, Jan 3, 2024	24.80	24.81	23.86	23.90
6293	NASDAQ	BUSE	Tue, Jan 2, 2024	24.60	25.23	23.95	24.88
6292	NASDAQ	BUSE	Fri, Dec 29, 2023	25.19	25.29	24.81	24.82
6291	NASDAQ	BUSE	Thu, Dec 28, 2023	25.30	25.41	25.13	25.32
6290	NASDAQ	BUSE	Wed, Dec 27, 2023	25.57	25.57	25.22	25.33
6289	NASDAQ	BUSE	Tue, Dec 26, 2023	25.45	25.56	25.19	25.41
6288	NASDAQ	BUSE	Fri, Dec 22, 2023	25.25	25.53	25.11	25.26
6287	NASDAQ	BUSE	Thu, Dec 21, 2023	24.97	25.05	24.75	25.02
6286	NASDAQ	BUSE	Wed, Dec 20, 2023	25.06	25.80	24.74	24.78
6285	NASDAQ	BUSE	Tue, Dec 19, 2023	24.66	25.23	24.51	25.16
6284	NASDAQ	BUSE	Mon, Dec 18, 2023	24.58	24.77	24.32	24.57
6283	NASDAQ	BUSE	Fri, Dec 15, 2023	25.00	25.05	24.32	24.38
6282	NASDAQ	BUSE	Thu, Dec 14, 2023	25.21	25.73	24.52	24.82
6281	NASDAQ	BUSE	Wed, Dec 13, 2023	23.58	24.73	23.20	24.71
6280	NASDAQ	BUSE	Tue, Dec 12, 2023	23.65	23.72	23.45	23.48
6279	NASDAQ	BUSE	Mon, Dec 11, 2023	23.75	23.82	23.43	23.71
6278	NASDAQ	BUSE	Fri, Dec 8, 2023	23.64	23.87	23.34	23.61
6277	NASDAQ	BUSE	Thu, Dec 7, 2023	23.14	23.57	23.00	23.55
6276	NASDAQ	BUSE	Wed, Dec 6, 2023	23.40	23.88	22.97	23.03
6275	NASDAQ	BUSE	Tue, Dec 5, 2023	23.28	23.44	23.02	23.18
6274	NASDAQ	BUSE	Mon, Dec 4, 2023	22.67	23.41	22.25	23.22
6273	NASDAQ	BUSE	Fri, Dec 1, 2023	21.53	22.89	21.38	22.82
6272	NASDAQ	BUSE	Thu, Nov 30, 2023	21.97	22.08	21.58	21.70
6271	NASDAQ	BUSE	Wed, Nov 29, 2023	21.68	22.15	21.65	21.95
6270	NASDAQ	BUSE	Tue, Nov 28, 2023	21.27	21.80	20.87	21.48
6269	NASDAQ	BUSE	Mon, Nov 27, 2023	21.00	21.37	20.67	20.89
6268	NASDAQ	BUSE	Fri, Nov 24, 2023	21.16	21.35	21.06	21.09
6267	NASDAQ	BUSE	Wed, Nov 22, 2023	21.34	21.34	21.03	21.14
6266	NASDAQ	BUSE	Tue, Nov 21, 2023	21.52	21.59	21.07	21.09
6265	NASDAQ	BUSE	Mon, Nov 20, 2023	21.60	21.60	21.21	21.53
6264	NASDAQ	BUSE	Fri, Nov 17, 2023	21.76	21.95	21.56	21.61
6263	NASDAQ	BUSE	Thu, Nov 16, 2023	21.83	21.89	21.38	21.51
6262	NASDAQ	BUSE	Wed, Nov 15, 2023	21.59	22.01	21.40	21.83
6261	NASDAQ	BUSE	Tue, Nov 14, 2023	20.80	21.73	20.78	21.71
6260	NASDAQ	BUSE	Mon, Nov 13, 2023	19.71	20.21	19.67	20.18
6259	NASDAQ	BUSE	Fri, Nov 10, 2023	19.96	19.96	19.70	19.84
6258	NASDAQ	BUSE	Thu, Nov 9, 2023	20.28	20.31	19.61	19.89
6257	NASDAQ	BUSE	Wed, Nov 8, 2023	20.55	20.55	20.05	20.23
6256	NASDAQ	BUSE	Tue, Nov 7, 2023	20.66	20.75	20.47	20.58
6255	NASDAQ	BUSE	Mon, Nov 6, 2023	20.79	20.82	20.56	20.81
6254	NASDAQ	BUSE	Fri, Nov 3, 2023	20.75	21.17	20.63	20.88
6253	NASDAQ	BUSE	Thu, Nov 2, 2023	19.70	20.29	19.70	20.26
6252	NASDAQ	BUSE	Wed, Nov 1, 2023	19.78	19.90	19.27	19.50
6251	NASDAQ	BUSE	Tue, Oct 31, 2023	19.71	19.96	19.65	19.86
6250	NASDAQ	BUSE	Mon, Oct 30, 2023	19.31	19.90	19.22	19.72
6249	NASDAQ	BUSE	Fri, Oct 27, 2023	19.10	19.30	18.75	19.09
6248	NASDAQ	BUSE	Thu, Oct 26, 2023	18.52	19.19	18.50	19.08
6247	NASDAQ	BUSE	Wed, Oct 25, 2023	18.59	19.19	17.51	18.42
6246	NASDAQ	BUSE	Tue, Oct 24, 2023	19.04	19.39	18.57	18.68
6245	NASDAQ	BUSE	Mon, Oct 23, 2023	18.85	19.30	18.82	18.97
6244	NASDAQ	BUSE	Fri, Oct 20, 2023	19.38	19.38	18.90	18.98
6243	NASDAQ	BUSE	Thu, Oct 19, 2023	19.36	19.64	19.29	19.33
6242	NASDAQ	BUSE	Wed, Oct 18, 2023	19.75	19.77	19.48	19.58
6241	NASDAQ	BUSE	Tue, Oct 17, 2023	19.33	20.09	19.32	19.90
6240	NASDAQ	BUSE	Mon, Oct 16, 2023	19.30	19.49	19.28	19.43
6239	NASDAQ	BUSE	Fri, Oct 13, 2023	19.63	19.63	19.07	19.08
6238	NASDAQ	BUSE	Thu, Oct 12, 2023	19.53	19.53	19.23	19.46
6237	NASDAQ	BUSE	Wed, Oct 11, 2023	19.43	19.64	19.34	19.51
6236	NASDAQ	BUSE	Tue, Oct 10, 2023	19.42	19.71	19.40	19.41
6235	NASDAQ	BUSE	Mon, Oct 9, 2023	19.21	19.56	19.21	19.40
6234	NASDAQ	BUSE	Fri, Oct 6, 2023	19.18	19.53	19.04	19.37
6233	NASDAQ	BUSE	Thu, Oct 5, 2023	18.80	19.47	18.47	19.36
6232	NASDAQ	BUSE	Wed, Oct 4, 2023	18.69	19.23	18.51	18.90
6231	NASDAQ	BUSE	Tue, Oct 3, 2023	18.70	18.87	18.45	18.66
6230	NASDAQ	BUSE	Mon, Oct 2, 2023	19.15	19.29	18.70	18.79
6229	NASDAQ	BUSE	Fri, Sep 29, 2023	19.30	19.41	19.11	19.22
6228	NASDAQ	BUSE	Thu, Sep 28, 2023	19.02	19.37	18.91	19.16
6227	NASDAQ	BUSE	Wed, Sep 27, 2023	19.40	19.48	18.95	19.09
6226	NASDAQ	BUSE	Tue, Sep 26, 2023	19.29	19.59	19.23	19.28
6225	NASDAQ	BUSE	Mon, Sep 25, 2023	19.03	19.53	19.03	19.50
6224	NASDAQ	BUSE	Fri, Sep 22, 2023	19.22	19.80	19.05	19.15
6223	NASDAQ	BUSE	Thu, Sep 21, 2023	19.14	19.35	18.99	19.24
6222	NASDAQ	BUSE	Wed, Sep 20, 2023	19.42	19.65	19.24	19.26
6221	NASDAQ	BUSE	Tue, Sep 19, 2023	19.46	20.42	19.21	19.35
6220	NASDAQ	BUSE	Mon, Sep 18, 2023	19.87	19.94	19.32	19.41
6219	NASDAQ	BUSE	Fri, Sep 15, 2023	20.10	20.30	19.88	19.90
6218	NASDAQ	BUSE	Thu, Sep 14, 2023	19.83	20.11	19.79	20.10
6217	NASDAQ	BUSE	Wed, Sep 13, 2023	19.97	19.99	19.53	19.66
6216	NASDAQ	BUSE	Tue, Sep 12, 2023	19.90	20.06	19.80	19.94
6215	NASDAQ	BUSE	Mon, Sep 11, 2023	19.93	19.93	19.93	19.93
6214	NASDAQ	BUSE	Fri, Sep 8, 2023	20.12	20.25	19.87	20.04
6213	NASDAQ	BUSE	Thu, Sep 7, 2023	20.01	20.16	19.94	20.10
6212	NASDAQ	BUSE	Wed, Sep 6, 2023	20.39	20.57	19.99	20.06
6211	NASDAQ	BUSE	Tue, Sep 5, 2023	20.67	20.72	20.32	20.35
6210	NASDAQ	BUSE	Fri, Sep 1, 2023	20.37	20.87	20.37	20.80
6209	NASDAQ	BUSE	Thu, Aug 31, 2023	20.14	20.32	20.09	20.20
6208	NASDAQ	BUSE	Wed, Aug 30, 2023	20.21	20.39	20.06	20.14
6207	NASDAQ	BUSE	Tue, Aug 29, 2023	20.37	20.41	20.12	20.25
6206	NASDAQ	BUSE	Mon, Aug 28, 2023	20.27	20.72	20.25	20.33
6205	NASDAQ	BUSE	Fri, Aug 25, 2023	20.45	20.57	20.00	20.19
6204	NASDAQ	BUSE	Thu, Aug 24, 2023	20.04	20.53	20.04	20.34
6203	NASDAQ	BUSE	Wed, Aug 23, 2023	20.03	20.35	19.82	20.15
6202	NASDAQ	BUSE	Tue, Aug 22, 2023	20.42	20.61	19.92	19.97
6201	NASDAQ	BUSE	Mon, Aug 21, 2023	20.75	21.19	20.38	20.44
6200	NASDAQ	BUSE	Fri, Aug 18, 2023	20.56	20.93	20.52	20.71
6199	NASDAQ	BUSE	Thu, Aug 17, 2023	20.64	20.79	20.59	20.72
6198	NASDAQ	BUSE	Wed, Aug 16, 2023	20.53	20.75	20.43	20.53
6197	NASDAQ	BUSE	Tue, Aug 15, 2023	20.93	20.96	20.57	20.63
6196	NASDAQ	BUSE	Mon, Aug 14, 2023	21.42	21.42	21.11	21.17
6195	NASDAQ	BUSE	Fri, Aug 11, 2023	21.50	21.73	21.49	21.57
6194	NASDAQ	BUSE	Thu, Aug 10, 2023	21.79	21.99	21.48	21.62
6193	NASDAQ	BUSE	Wed, Aug 9, 2023	21.67	21.98	21.49	21.72
6192	NASDAQ	BUSE	Tue, Aug 8, 2023	21.53	21.81	21.15	21.77
6191	NASDAQ	BUSE	Mon, Aug 7, 2023	21.85	22.00	21.74	21.89
6190	NASDAQ	BUSE	Fri, Aug 4, 2023	21.70	21.90	21.61	21.74
6189	NASDAQ	BUSE	Thu, Aug 3, 2023	21.74	21.95	21.59	21.60
6188	NASDAQ	BUSE	Wed, Aug 2, 2023	21.37	21.87	21.33	21.78
6187	NASDAQ	BUSE	Tue, Aug 1, 2023	21.60	21.64	21.20	21.44
6186	NASDAQ	BUSE	Mon, Jul 31, 2023	21.62	21.75	21.41	21.66
6185	NASDAQ	BUSE	Fri, Jul 28, 2023	21.70	21.81	21.44	21.50
6184	NASDAQ	BUSE	Thu, Jul 27, 2023	21.98	21.98	21.30	21.50
6183	NASDAQ	BUSE	Wed, Jul 26, 2023	21.19	22.26	20.99	21.85
6182	NASDAQ	BUSE	Tue, Jul 25, 2023	21.89	22.19	21.60	21.72
6181	NASDAQ	BUSE	Mon, Jul 24, 2023	21.91	22.38	21.79	22.00
6180	NASDAQ	BUSE	Fri, Jul 21, 2023	22.45	22.45	21.89	21.89
6179	NASDAQ	BUSE	Thu, Jul 20, 2023	22.45	22.50	22.05	22.32
6178	NASDAQ	BUSE	Wed, Jul 19, 2023	22.00	22.91	21.86	22.86
6177	NASDAQ	BUSE	Tue, Jul 18, 2023	21.39	22.05	21.39	21.99
6176	NASDAQ	BUSE	Mon, Jul 17, 2023	21.11	21.77	21.11	21.41
6175	NASDAQ	BUSE	Fri, Jul 14, 2023	21.46	21.46	20.86	21.14
6174	NASDAQ	BUSE	Thu, Jul 13, 2023	21.27	21.52	21.14	21.32
6173	NASDAQ	BUSE	Wed, Jul 12, 2023	21.14	21.50	21.07	21.17
6172	NASDAQ	BUSE	Tue, Jul 11, 2023	20.73	20.95	20.60	20.86
6171	NASDAQ	BUSE	Mon, Jul 10, 2023	20.43	21.00	20.13	20.65
6170	NASDAQ	BUSE	Fri, Jul 7, 2023	19.68	20.55	19.68	20.53
6169	NASDAQ	BUSE	Thu, Jul 6, 2023	19.71	20.18	19.35	19.60
6168	NASDAQ	BUSE	Wed, Jul 5, 2023	20.20	20.20	19.86	19.93
6167	NASDAQ	BUSE	Mon, Jul 3, 2023	19.94	20.48	19.94	20.29
6166	NASDAQ	BUSE	Fri, Jun 30, 2023	20.37	20.37	19.96	20.10
6165	NASDAQ	BUSE	Thu, Jun 29, 2023	20.00	20.36	19.94	20.20
6164	NASDAQ	BUSE	Wed, Jun 28, 2023	19.81	19.82	19.53	19.77
6163	NASDAQ	BUSE	Tue, Jun 27, 2023	19.83	20.13	19.38	19.87
6162	NASDAQ	BUSE	Mon, Jun 26, 2023	19.79	20.15	19.70	19.73
6161	NASDAQ	BUSE	Fri, Jun 23, 2023	19.59	20.02	19.43	19.80
6160	NASDAQ	BUSE	Thu, Jun 22, 2023	20.27	20.27	19.69	19.85
6159	NASDAQ	BUSE	Wed, Jun 21, 2023	20.43	20.66	20.29	20.37
6158	NASDAQ	BUSE	Tue, Jun 20, 2023	20.78	20.85	20.48	20.51
6157	NASDAQ	BUSE	Fri, Jun 16, 2023	21.25	21.25	20.55	20.78
6156	NASDAQ	BUSE	Thu, Jun 15, 2023	20.75	21.22	20.44	21.03
6155	NASDAQ	BUSE	Wed, Jun 14, 2023	21.39	21.55	20.80	20.90
6154	NASDAQ	BUSE	Tue, Jun 13, 2023	20.79	21.43	20.65	21.42
6153	NASDAQ	BUSE	Mon, Jun 12, 2023	21.07	21.35	20.36	20.75
6152	NASDAQ	BUSE	Fri, Jun 9, 2023	21.29	21.41	20.80	21.09
6151	NASDAQ	BUSE	Thu, Jun 8, 2023	21.29	21.38	20.77	21.32
6150	NASDAQ	BUSE	Wed, Jun 7, 2023	20.86	21.63	20.68	21.40
6149	NASDAQ	BUSE	Tue, Jun 6, 2023	19.63	20.95	19.50	20.61
6148	NASDAQ	BUSE	Mon, Jun 5, 2023	20.43	20.43	19.59	19.65
6147	NASDAQ	BUSE	Fri, Jun 2, 2023	19.48	20.51	19.12	20.45
6146	NASDAQ	BUSE	Thu, Jun 1, 2023	18.83	19.36	18.59	19.20
6145	NASDAQ	BUSE	Wed, May 31, 2023	19.08	19.13	18.56	18.70
6144	NASDAQ	BUSE	Tue, May 30, 2023	19.29	19.31	18.92	19.19
6143	NASDAQ	BUSE	Fri, May 26, 2023	19.09	19.19	18.77	19.15
6142	NASDAQ	BUSE	Thu, May 25, 2023	18.82	19.17	18.80	19.12
6141	NASDAQ	BUSE	Wed, May 24, 2023	19.09	19.19	18.80	19.01
6140	NASDAQ	BUSE	Tue, May 23, 2023	18.69	19.69	18.69	19.23
6139	NASDAQ	BUSE	Mon, May 22, 2023	18.25	18.77	18.10	18.72
6138	NASDAQ	BUSE	Fri, May 19, 2023	18.75	18.83	18.01	18.12
6137	NASDAQ	BUSE	Thu, May 18, 2023	18.54	18.61	18.00	18.51
6136	NASDAQ	BUSE	Wed, May 17, 2023	17.59	18.57	17.45	18.51
6135	NASDAQ	BUSE	Tue, May 16, 2023	17.62	17.65	17.40	17.40
6134	NASDAQ	BUSE	Mon, May 15, 2023	17.26	17.66	17.26	17.50
6133	NASDAQ	BUSE	Fri, May 12, 2023	17.04	17.23	16.81	17.21
6132	NASDAQ	BUSE	Thu, May 11, 2023	16.90	17.31	16.65	16.96
6131	NASDAQ	BUSE	Wed, May 10, 2023	17.29	17.40	16.87	17.13
6130	NASDAQ	BUSE	Tue, May 9, 2023	17.35	17.50	16.89	17.05
6129	NASDAQ	BUSE	Mon, May 8, 2023	18.22	18.22	17.45	17.48
6128	NASDAQ	BUSE	Fri, May 5, 2023	17.99	18.02	17.45	17.99
6127	NASDAQ	BUSE	Thu, May 4, 2023	16.80	17.44	16.26	17.10
6126	NASDAQ	BUSE	Wed, May 3, 2023	17.64	18.03	16.90	17.40
6125	NASDAQ	BUSE	Tue, May 2, 2023	18.10	18.22	16.82	17.56
6124	NASDAQ	BUSE	Mon, May 1, 2023	18.24	18.49	18.09	18.13
6123	NASDAQ	BUSE	Fri, Apr 28, 2023	18.11	18.45	17.79	18.18
6122	NASDAQ	BUSE	Thu, Apr 27, 2023	17.99	18.65	17.79	17.89
6121	NASDAQ	BUSE	Wed, Apr 26, 2023	18.50	18.70	17.84	18.04
6120	NASDAQ	BUSE	Tue, Apr 25, 2023	18.80	18.86	18.09	18.18
6119	NASDAQ	BUSE	Mon, Apr 24, 2023	18.90	19.17	18.69	18.88
6118	NASDAQ	BUSE	Fri, Apr 21, 2023	18.93	18.93	18.68	18.92
6117	NASDAQ	BUSE	Thu, Apr 20, 2023	19.02	19.14	18.85	19.00
6116	NASDAQ	BUSE	Wed, Apr 19, 2023	19.11	19.50	19.05	19.41
6115	NASDAQ	BUSE	Tue, Apr 18, 2023	19.52	19.52	18.84	19.01
6114	NASDAQ	BUSE	Mon, Apr 17, 2023	19.14	19.49	18.89	19.43
6113	NASDAQ	BUSE	Fri, Apr 14, 2023	19.81	19.81	19.01	19.15
6112	NASDAQ	BUSE	Thu, Apr 13, 2023	19.43	19.71	19.26	19.51
6111	NASDAQ	BUSE	Wed, Apr 12, 2023	19.93	20.00	19.42	19.48
6110	NASDAQ	BUSE	Tue, Apr 11, 2023	19.85	20.01	19.64	19.73
6109	NASDAQ	BUSE	Mon, Apr 10, 2023	19.72	20.16	19.63	19.85
6108	NASDAQ	BUSE	Thu, Apr 6, 2023	19.56	19.89	19.56	19.76
6107	NASDAQ	BUSE	Wed, Apr 5, 2023	19.47	19.67	19.39	19.44
6106	NASDAQ	BUSE	Tue, Apr 4, 2023	20.36	20.36	19.45	19.67
6105	NASDAQ	BUSE	Mon, Apr 3, 2023	20.35	20.59	20.07	20.28
6104	NASDAQ	BUSE	Fri, Mar 31, 2023	20.06	20.41	19.95	20.34
6103	NASDAQ	BUSE	Thu, Mar 30, 2023	20.48	20.48	19.84	19.98
6102	NASDAQ	BUSE	Wed, Mar 29, 2023	20.60	20.60	20.04	20.38
6101	NASDAQ	BUSE	Tue, Mar 28, 2023	20.73	20.86	20.26	20.39
6100	NASDAQ	BUSE	Mon, Mar 27, 2023	21.15	21.28	20.82	20.84
6099	NASDAQ	BUSE	Fri, Mar 24, 2023	19.94	20.72	19.80	20.67
6098	NASDAQ	BUSE	Thu, Mar 23, 2023	20.61	20.84	19.95	20.09
6097	NASDAQ	BUSE	Wed, Mar 22, 2023	21.38	21.53	20.40	20.44
6096	NASDAQ	BUSE	Tue, Mar 21, 2023	21.28	22.00	21.17	21.44
6095	NASDAQ	BUSE	Mon, Mar 20, 2023	21.02	21.44	20.68	20.74
6094	NASDAQ	BUSE	Fri, Mar 17, 2023	21.34	21.34	20.45	20.72
6093	NASDAQ	BUSE	Thu, Mar 16, 2023	20.58	21.93	20.14	21.53
6092	NASDAQ	BUSE	Wed, Mar 15, 2023	20.70	20.93	20.14	20.82
6091	NASDAQ	BUSE	Tue, Mar 14, 2023	22.40	22.40	20.99	21.35
6090	NASDAQ	BUSE	Mon, Mar 13, 2023	21.44	21.69	20.19	20.91
6089	NASDAQ	BUSE	Fri, Mar 10, 2023	22.26	22.81	21.54	22.45
6088	NASDAQ	BUSE	Thu, Mar 9, 2023	23.39	23.61	22.42	22.56
6087	NASDAQ	BUSE	Wed, Mar 8, 2023	23.57	23.63	23.27	23.52
6086	NASDAQ	BUSE	Tue, Mar 7, 2023	23.95	23.95	23.30	23.53
6085	NASDAQ	BUSE	Mon, Mar 6, 2023	24.23	24.29	23.78	23.95
6084	NASDAQ	BUSE	Fri, Mar 3, 2023	24.02	24.23	23.85	24.22
6083	NASDAQ	BUSE	Thu, Mar 2, 2023	24.03	24.03	23.72	24.00
6082	NASDAQ	BUSE	Wed, Mar 1, 2023	24.14	24.25	23.94	24.20
6081	NASDAQ	BUSE	Tue, Feb 28, 2023	24.35	24.51	23.91	24.14
6080	NASDAQ	BUSE	Mon, Feb 27, 2023	24.50	24.73	24.19	24.30
6079	NASDAQ	BUSE	Fri, Feb 24, 2023	24.45	24.56	24.15	24.42
6078	NASDAQ	BUSE	Thu, Feb 23, 2023	24.54	24.69	24.27	24.56
6077	NASDAQ	BUSE	Wed, Feb 22, 2023	24.70	24.75	24.33	24.47
6076	NASDAQ	BUSE	Tue, Feb 21, 2023	24.73	24.84	24.53	24.64
6075	NASDAQ	BUSE	Fri, Feb 17, 2023	24.63	24.93	24.38	24.84
6074	NASDAQ	BUSE	Thu, Feb 16, 2023	24.56	24.65	24.36	24.51
6073	NASDAQ	BUSE	Wed, Feb 15, 2023	24.38	24.72	24.13	24.71
6072	NASDAQ	BUSE	Tue, Feb 14, 2023	24.65	24.67	24.25	24.50
6071	NASDAQ	BUSE	Mon, Feb 13, 2023	24.57	24.68	24.48	24.63
6070	NASDAQ	BUSE	Fri, Feb 10, 2023	24.35	24.57	24.26	24.54
6069	NASDAQ	BUSE	Thu, Feb 9, 2023	24.75	24.75	24.24	24.42
6068	NASDAQ	BUSE	Wed, Feb 8, 2023	24.69	24.94	24.40	24.69
6067	NASDAQ	BUSE	Tue, Feb 7, 2023	24.52	24.90	24.23	24.82
6066	NASDAQ	BUSE	Mon, Feb 6, 2023	24.81	24.81	24.37	24.59
6065	NASDAQ	BUSE	Fri, Feb 3, 2023	24.66	24.93	24.51	24.89
6064	NASDAQ	BUSE	Thu, Feb 2, 2023	24.13	24.75	24.02	24.74
6063	NASDAQ	BUSE	Wed, Feb 1, 2023	23.81	24.32	23.65	24.16
6062	NASDAQ	BUSE	Tue, Jan 31, 2023	23.04	23.88	23.02	23.87
6061	NASDAQ	BUSE	Mon, Jan 30, 2023	22.85	23.43	22.69	23.00
6060	NASDAQ	BUSE	Fri, Jan 27, 2023	22.48	22.91	22.30	22.85
6059	NASDAQ	BUSE	Thu, Jan 26, 2023	22.80	22.80	21.91	22.53
6058	NASDAQ	BUSE	Wed, Jan 25, 2023	23.52	23.79	22.09	22.65
6057	NASDAQ	BUSE	Tue, Jan 24, 2023	24.18	24.22	23.86	24.07
6056	NASDAQ	BUSE	Mon, Jan 23, 2023	24.06	24.33	23.87	24.10
6055	NASDAQ	BUSE	Fri, Jan 20, 2023	24.12	24.12	23.74	24.03
6054	NASDAQ	BUSE	Thu, Jan 19, 2023	23.63	23.91	23.63	23.89
6053	NASDAQ	BUSE	Wed, Jan 18, 2023	24.77	24.77	23.97	24.02
6052	NASDAQ	BUSE	Tue, Jan 17, 2023	25.01	25.01	24.60	24.83
6051	NASDAQ	BUSE	Fri, Jan 13, 2023	24.78	25.09	24.40	24.97
6050	NASDAQ	BUSE	Thu, Jan 12, 2023	24.70	25.11	24.70	24.97
6049	NASDAQ	BUSE	Wed, Jan 11, 2023	24.74	24.96	24.34	24.52
6048	NASDAQ	BUSE	Tue, Jan 10, 2023	24.38	24.80	24.14	24.59
6047	NASDAQ	BUSE	Mon, Jan 9, 2023	24.90	24.90	24.29	24.31
6046	NASDAQ	BUSE	Fri, Jan 6, 2023	24.50	24.87	24.41	24.78
6045	NASDAQ	BUSE	Thu, Jan 5, 2023	24.44	24.50	24.11	24.25
6044	NASDAQ	BUSE	Wed, Jan 4, 2023	24.79	24.94	24.39	24.56
6043	NASDAQ	BUSE	Tue, Jan 3, 2023	24.71	24.85	24.34	24.59
6042	NASDAQ	BUSE	Fri, Dec 30, 2022	24.82	24.86	24.58	24.72
6041	NASDAQ	BUSE	Thu, Dec 29, 2022	24.86	24.96	24.68	24.86
6040	NASDAQ	BUSE	Wed, Dec 28, 2022	25.16	25.16	24.61	24.66
6039	NASDAQ	BUSE	Tue, Dec 27, 2022	25.13	25.19	24.79	24.95
6038	NASDAQ	BUSE	Fri, Dec 23, 2022	24.85	25.04	24.85	24.99
6037	NASDAQ	BUSE	Thu, Dec 22, 2022	24.97	24.97	24.46	24.85
6036	NASDAQ	BUSE	Wed, Dec 21, 2022	24.87	25.25	24.68	25.02
6035	NASDAQ	BUSE	Tue, Dec 20, 2022	24.45	24.68	24.42	24.58
6034	NASDAQ	BUSE	Mon, Dec 19, 2022	24.28	24.92	24.16	24.38
6033	NASDAQ	BUSE	Fri, Dec 16, 2022	24.59	24.80	24.28	24.28
6032	NASDAQ	BUSE	Thu, Dec 15, 2022	24.79	24.89	24.43	24.54
6031	NASDAQ	BUSE	Wed, Dec 14, 2022	25.33	25.34	24.86	25.02
6030	NASDAQ	BUSE	Tue, Dec 13, 2022	25.60	25.78	25.04	25.24
6029	NASDAQ	BUSE	Mon, Dec 12, 2022	24.92	25.29	24.75	25.18
6028	NASDAQ	BUSE	Fri, Dec 9, 2022	24.66	24.98	24.66	24.80
6027	NASDAQ	BUSE	Thu, Dec 8, 2022	24.61	24.89	24.57	24.72
6026	NASDAQ	BUSE	Wed, Dec 7, 2022	24.78	25.02	24.55	24.55
6025	NASDAQ	BUSE	Tue, Dec 6, 2022	24.75	24.95	24.72	24.86
6024	NASDAQ	BUSE	Mon, Dec 5, 2022	25.55	25.57	24.59	24.86
6023	NASDAQ	BUSE	Fri, Dec 2, 2022	25.59	25.63	25.43	25.59
6022	NASDAQ	BUSE	Thu, Dec 1, 2022	25.99	26.03	25.52	25.81
6021	NASDAQ	BUSE	Wed, Nov 30, 2022	25.55	26.15	24.98	26.07
6020	NASDAQ	BUSE	Tue, Nov 29, 2022	25.72	25.83	25.46	25.51
6019	NASDAQ	BUSE	Mon, Nov 28, 2022	26.18	26.18	25.56	25.70
6018	NASDAQ	BUSE	Fri, Nov 25, 2022	26.25	26.38	25.70	26.23
6017	NASDAQ	BUSE	Wed, Nov 23, 2022	26.29	26.41	25.99	26.08
6016	NASDAQ	BUSE	Tue, Nov 22, 2022	26.61	26.70	26.10	26.45
6015	NASDAQ	BUSE	Mon, Nov 21, 2022	26.37	26.57	26.27	26.47
6014	NASDAQ	BUSE	Fri, Nov 18, 2022	26.66	26.73	26.19	26.43
6013	NASDAQ	BUSE	Thu, Nov 17, 2022	26.40	26.47	26.12	26.32
6012	NASDAQ	BUSE	Wed, Nov 16, 2022	26.85	26.94	26.40	26.56
6011	NASDAQ	BUSE	Tue, Nov 15, 2022	26.77	27.05	26.45	26.82
6010	NASDAQ	BUSE	Mon, Nov 14, 2022	26.52	27.05	26.29	26.57
6009	NASDAQ	BUSE	Fri, Nov 11, 2022	27.59	27.78	26.46	26.54
6008	NASDAQ	BUSE	Thu, Nov 10, 2022	27.43	27.98	27.20	27.65
6007	NASDAQ	BUSE	Wed, Nov 9, 2022	27.00	27.22	26.80	26.90
6006	NASDAQ	BUSE	Tue, Nov 8, 2022	26.91	27.28	26.87	27.08
6005	NASDAQ	BUSE	Mon, Nov 7, 2022	26.92	27.24	26.85	27.10
6004	NASDAQ	BUSE	Fri, Nov 4, 2022	25.88	26.84	25.88	26.83
6003	NASDAQ	BUSE	Thu, Nov 3, 2022	25.61	26.02	25.20	25.82
6002	NASDAQ	BUSE	Wed, Nov 2, 2022	26.17	26.39	25.63	25.72
6001	NASDAQ	BUSE	Tue, Nov 1, 2022	26.33	26.57	26.22	26.26
6000	NASDAQ	BUSE	Mon, Oct 31, 2022	25.88	26.52	25.80	26.41
5999	NASDAQ	BUSE	Fri, Oct 28, 2022	25.20	25.82	25.17	25.70
5998	NASDAQ	BUSE	Thu, Oct 27, 2022	24.86	25.44	24.86	24.98
5997	NASDAQ	BUSE	Wed, Oct 26, 2022	24.99	25.08	24.48	24.76
5996	NASDAQ	BUSE	Tue, Oct 25, 2022	24.04	24.34	23.96	24.00
5995	NASDAQ	BUSE	Mon, Oct 24, 2022	23.96	24.34	23.96	24.04
5994	NASDAQ	BUSE	Fri, Oct 21, 2022	23.54	24.00	23.35	23.92
5993	NASDAQ	BUSE	Thu, Oct 20, 2022	23.87	23.93	23.04	23.30
5992	NASDAQ	BUSE	Wed, Oct 19, 2022	23.79	24.17	23.71	24.11
5991	NASDAQ	BUSE	Tue, Oct 18, 2022	24.52	24.52	23.93	24.05
5990	NASDAQ	BUSE	Mon, Oct 17, 2022	24.18	24.61	23.91	24.09
5989	NASDAQ	BUSE	Fri, Oct 14, 2022	24.10	24.30	23.65	23.74
5988	NASDAQ	BUSE	Thu, Oct 13, 2022	22.59	23.94	22.48	23.87
5987	NASDAQ	BUSE	Wed, Oct 12, 2022	22.77	23.03	22.51	22.79
5986	NASDAQ	BUSE	Tue, Oct 11, 2022	22.64	23.03	22.61	22.83
5985	NASDAQ	BUSE	Mon, Oct 10, 2022	22.94	22.95	22.61	22.76
5984	NASDAQ	BUSE	Fri, Oct 7, 2022	22.85	22.85	22.58	22.69
5983	NASDAQ	BUSE	Thu, Oct 6, 2022	22.87	23.08	22.70	23.02
5982	NASDAQ	BUSE	Wed, Oct 5, 2022	23.01	23.31	22.90	23.07
5981	NASDAQ	BUSE	Tue, Oct 4, 2022	22.71	23.38	22.71	23.37
5980	NASDAQ	BUSE	Mon, Oct 3, 2022	22.28	22.60	22.01	22.53
5979	NASDAQ	BUSE	Fri, Sep 30, 2022	22.20	22.57	21.97	21.98
5978	NASDAQ	BUSE	Thu, Sep 29, 2022	22.61	23.23	22.18	22.41
5977	NASDAQ	BUSE	Wed, Sep 28, 2022	22.35	22.87	22.26	22.74
5976	NASDAQ	BUSE	Tue, Sep 27, 2022	23.07	23.15	22.29	22.30
5975	NASDAQ	BUSE	Mon, Sep 26, 2022	22.92	23.29	22.84	22.99
5974	NASDAQ	BUSE	Fri, Sep 23, 2022	23.16	23.16	22.84	23.12
5973	NASDAQ	BUSE	Thu, Sep 22, 2022	23.65	23.70	23.26	23.36
5972	NASDAQ	BUSE	Wed, Sep 21, 2022	23.80	24.09	23.60	23.65
5971	NASDAQ	BUSE	Tue, Sep 20, 2022	23.72	23.92	23.58	23.87
5970	NASDAQ	BUSE	Mon, Sep 19, 2022	23.33	23.93	23.33	23.86
5969	NASDAQ	BUSE	Fri, Sep 16, 2022	23.17	23.51	23.01	23.46
5968	NASDAQ	BUSE	Thu, Sep 15, 2022	22.87	23.48	22.86	23.29
5967	NASDAQ	BUSE	Wed, Sep 14, 2022	22.67	22.97	22.62	22.87
5966	NASDAQ	BUSE	Tue, Sep 13, 2022	23.14	23.28	22.64	22.74
5965	NASDAQ	BUSE	Mon, Sep 12, 2022	23.47	23.55	23.25	23.41
5964	NASDAQ	BUSE	Fri, Sep 9, 2022	23.15	23.36	23.13	23.30
5963	NASDAQ	BUSE	Thu, Sep 8, 2022	22.92	23.19	22.74	23.09
5962	NASDAQ	BUSE	Wed, Sep 7, 2022	22.58	23.07	22.49	23.07
5961	NASDAQ	BUSE	Tue, Sep 6, 2022	22.97	22.97	22.50	22.67
5960	NASDAQ	BUSE	Fri, Sep 2, 2022	23.12	23.35	22.73	22.92
5959	NASDAQ	BUSE	Thu, Sep 1, 2022	23.13	23.13	22.72	23.03
5958	NASDAQ	BUSE	Wed, Aug 31, 2022	23.18	23.61	22.96	23.00
5957	NASDAQ	BUSE	Tue, Aug 30, 2022	23.32	23.32	22.93	23.21
5956	NASDAQ	BUSE	Mon, Aug 29, 2022	23.82	23.82	23.10	23.13
5955	NASDAQ	BUSE	Fri, Aug 26, 2022	23.86	24.05	23.52	23.72
5954	NASDAQ	BUSE	Thu, Aug 25, 2022	23.60	23.91	23.40	23.84
5953	NASDAQ	BUSE	Wed, Aug 24, 2022	23.79	23.79	23.49	23.58
5952	NASDAQ	BUSE	Tue, Aug 23, 2022	24.26	24.31	23.76	23.76
5951	NASDAQ	BUSE	Mon, Aug 22, 2022	24.34	24.35	24.02	24.15
5950	NASDAQ	BUSE	Fri, Aug 19, 2022	24.83	24.83	24.45	24.58
5949	NASDAQ	BUSE	Thu, Aug 18, 2022	24.74	24.98	24.74	24.89
5948	NASDAQ	BUSE	Wed, Aug 17, 2022	25.18	25.18	24.59	24.77
5947	NASDAQ	BUSE	Tue, Aug 16, 2022	25.07	25.25	24.94	25.22
5946	NASDAQ	BUSE	Mon, Aug 15, 2022	24.82	25.10	24.76	25.00
5945	NASDAQ	BUSE	Fri, Aug 12, 2022	24.70	24.96	24.57	24.90
5944	NASDAQ	BUSE	Thu, Aug 11, 2022	24.43	24.61	24.33	24.48
5943	NASDAQ	BUSE	Wed, Aug 10, 2022	24.31	24.58	24.13	24.32
5942	NASDAQ	BUSE	Tue, Aug 9, 2022	24.18	24.22	23.90	24.11
5941	NASDAQ	BUSE	Mon, Aug 8, 2022	24.34	24.34	23.97	24.05
5940	NASDAQ	BUSE	Fri, Aug 5, 2022	24.08	24.27	24.08	24.11
5939	NASDAQ	BUSE	Thu, Aug 4, 2022	24.56	24.56	24.01	24.14
5938	NASDAQ	BUSE	Wed, Aug 3, 2022	24.38	24.54	24.22	24.49
5937	NASDAQ	BUSE	Tue, Aug 2, 2022	24.70	24.70	24.28	24.28
5936	NASDAQ	BUSE	Mon, Aug 1, 2022	24.78	24.97	24.44	24.73
5935	NASDAQ	BUSE	Fri, Jul 29, 2022	24.46	24.85	24.45	24.65
5934	NASDAQ	BUSE	Thu, Jul 28, 2022	24.57	24.81	24.18	24.34
5933	NASDAQ	BUSE	Wed, Jul 27, 2022	24.70	24.90	23.68	24.45
5932	NASDAQ	BUSE	Tue, Jul 26, 2022	24.57	24.97	24.57	24.78
5931	NASDAQ	BUSE	Mon, Jul 25, 2022	24.42	24.87	24.05	24.82
5930	NASDAQ	BUSE	Fri, Jul 22, 2022	24.18	24.47	23.92	24.24
5929	NASDAQ	BUSE	Thu, Jul 21, 2022	24.01	24.40	23.89	24.26
5928	NASDAQ	BUSE	Wed, Jul 20, 2022	24.18	24.47	24.06	24.40
5927	NASDAQ	BUSE	Tue, Jul 19, 2022	23.75	24.38	23.73	24.22
5926	NASDAQ	BUSE	Mon, Jul 18, 2022	23.96	24.18	23.62	23.62
5925	NASDAQ	BUSE	Fri, Jul 15, 2022	23.27	23.80	23.08	23.76
5924	NASDAQ	BUSE	Thu, Jul 14, 2022	22.80	22.99	22.68	22.89
5923	NASDAQ	BUSE	Wed, Jul 13, 2022	23.36	23.40	23.00	23.16
5922	NASDAQ	BUSE	Tue, Jul 12, 2022	23.30	23.81	23.26	23.52
5921	NASDAQ	BUSE	Mon, Jul 11, 2022	23.33	23.54	23.22	23.39
5920	NASDAQ	BUSE	Fri, Jul 8, 2022	23.54	23.64	23.26	23.44
5919	NASDAQ	BUSE	Thu, Jul 7, 2022	23.55	23.71	23.20	23.43
5918	NASDAQ	BUSE	Wed, Jul 6, 2022	23.07	23.51	23.04	23.41
5917	NASDAQ	BUSE	Tue, Jul 5, 2022	22.97	23.37	22.63	23.34
5916	NASDAQ	BUSE	Fri, Jul 1, 2022	22.64	23.45	22.60	23.37
5915	NASDAQ	BUSE	Thu, Jun 30, 2022	22.52	23.00	22.40	22.85
5914	NASDAQ	BUSE	Wed, Jun 29, 2022	23.16	23.21	22.78	22.84
5913	NASDAQ	BUSE	Tue, Jun 28, 2022	23.13	23.45	23.12	23.19
5912	NASDAQ	BUSE	Mon, Jun 27, 2022	23.22	23.39	22.96	23.02
5911	NASDAQ	BUSE	Fri, Jun 24, 2022	22.64	23.51	22.64	23.12
5910	NASDAQ	BUSE	Thu, Jun 23, 2022	22.94	23.26	22.45	22.64
5909	NASDAQ	BUSE	Wed, Jun 22, 2022	22.67	23.10	22.54	23.03
5908	NASDAQ	BUSE	Tue, Jun 21, 2022	22.77	23.10	22.66	22.89
5907	NASDAQ	BUSE	Fri, Jun 17, 2022	22.38	22.73	22.38	22.64
5906	NASDAQ	BUSE	Thu, Jun 16, 2022	22.20	22.30	21.87	22.17
5905	NASDAQ	BUSE	Wed, Jun 15, 2022	22.53	22.72	22.29	22.51
5904	NASDAQ	BUSE	Tue, Jun 14, 2022	22.10	22.63	22.05	22.45
5903	NASDAQ	BUSE	Mon, Jun 13, 2022	21.86	22.54	21.86	22.10
5902	NASDAQ	BUSE	Fri, Jun 10, 2022	22.45	22.59	22.17	22.30
5901	NASDAQ	BUSE	Thu, Jun 9, 2022	23.06	23.54	22.76	22.83
5900	NASDAQ	BUSE	Wed, Jun 8, 2022	23.61	23.61	23.02	23.18
5899	NASDAQ	BUSE	Tue, Jun 7, 2022	23.54	23.73	23.46	23.72
5898	NASDAQ	BUSE	Mon, Jun 6, 2022	23.61	23.81	23.54	23.68
5897	NASDAQ	BUSE	Fri, Jun 3, 2022	23.53	23.70	23.32	23.53
5896	NASDAQ	BUSE	Thu, Jun 2, 2022	23.30	23.71	23.12	23.70
5895	NASDAQ	BUSE	Wed, Jun 1, 2022	23.27	23.64	23.11	23.38
5894	NASDAQ	BUSE	Tue, May 31, 2022	23.02	23.51	23.02	23.45
5893	NASDAQ	BUSE	Fri, May 27, 2022	23.22	23.38	23.09	23.37
5892	NASDAQ	BUSE	Thu, May 26, 2022	23.01	23.20	22.62	23.04
5891	NASDAQ	BUSE	Wed, May 25, 2022	22.45	22.94	22.45	22.80
5890	NASDAQ	BUSE	Tue, May 24, 2022	22.60	22.66	22.06	22.60
5889	NASDAQ	BUSE	Mon, May 23, 2022	22.36	22.77	22.17	22.64
5888	NASDAQ	BUSE	Fri, May 20, 2022	22.03	22.04	21.66	22.00
5887	NASDAQ	BUSE	Thu, May 19, 2022	21.90	22.15	21.78	21.82
5886	NASDAQ	BUSE	Wed, May 18, 2022	22.28	22.48	21.91	22.00
5885	NASDAQ	BUSE	Tue, May 17, 2022	22.32	22.62	22.26	22.58
5884	NASDAQ	BUSE	Mon, May 16, 2022	21.97	22.24	21.70	21.98
5883	NASDAQ	BUSE	Fri, May 13, 2022	22.30	22.45	22.00	22.07
5882	NASDAQ	BUSE	Thu, May 12, 2022	22.37	22.40	21.83	22.22
5881	NASDAQ	BUSE	Wed, May 11, 2022	22.50	22.80	22.34	22.38
5880	NASDAQ	BUSE	Tue, May 10, 2022	22.72	23.03	22.14	22.51
5879	NASDAQ	BUSE	Mon, May 9, 2022	22.41	22.88	22.13	22.62
5878	NASDAQ	BUSE	Fri, May 6, 2022	22.84	23.20	22.23	22.59
5877	NASDAQ	BUSE	Thu, May 5, 2022	23.65	23.65	22.74	23.01
5876	NASDAQ	BUSE	Wed, May 4, 2022	23.00	23.52	22.84	23.47
5875	NASDAQ	BUSE	Tue, May 3, 2022	22.76	23.13	22.51	23.00
5874	NASDAQ	BUSE	Mon, May 2, 2022	22.51	23.01	22.30	22.64
5873	NASDAQ	BUSE	Fri, Apr 29, 2022	23.29	23.41	22.34	22.47
5872	NASDAQ	BUSE	Thu, Apr 28, 2022	22.84	23.53	22.68	23.28
5871	NASDAQ	BUSE	Wed, Apr 27, 2022	23.71	25.17	22.17	22.68
5870	NASDAQ	BUSE	Tue, Apr 26, 2022	23.35	23.80	22.71	22.79
5869	NASDAQ	BUSE	Mon, Apr 25, 2022	23.82	23.96	23.16	23.75
5868	NASDAQ	BUSE	Fri, Apr 22, 2022	24.33	24.89	23.82	23.82
5867	NASDAQ	BUSE	Thu, Apr 21, 2022	25.05	25.25	24.25	24.30
5866	NASDAQ	BUSE	Wed, Apr 20, 2022	24.97	25.51	24.97	25.19
5865	NASDAQ	BUSE	Tue, Apr 19, 2022	24.37	24.90	24.22	24.86
5864	NASDAQ	BUSE	Mon, Apr 18, 2022	24.13	24.49	24.06	24.15
5863	NASDAQ	BUSE	Thu, Apr 14, 2022	24.35	25.41	23.91	24.10
5862	NASDAQ	BUSE	Wed, Apr 13, 2022	23.93	24.30	23.90	24.26
5861	NASDAQ	BUSE	Tue, Apr 12, 2022	24.30	24.88	24.00	24.04
5860	NASDAQ	BUSE	Mon, Apr 11, 2022	24.40	24.91	24.18	24.33
5859	NASDAQ	BUSE	Fri, Apr 8, 2022	24.53	24.78	24.31	24.36
5858	NASDAQ	BUSE	Thu, Apr 7, 2022	24.85	24.85	24.31	24.53
5857	NASDAQ	BUSE	Wed, Apr 6, 2022	25.31	25.51	24.83	24.85
5856	NASDAQ	BUSE	Tue, Apr 5, 2022	25.41	25.61	25.14	25.27
5855	NASDAQ	BUSE	Mon, Apr 4, 2022	25.46	25.63	24.90	25.26
5854	NASDAQ	BUSE	Fri, Apr 1, 2022	25.68	25.77	25.18	25.41
5853	NASDAQ	BUSE	Thu, Mar 31, 2022	25.90	26.16	25.23	25.34
5852	NASDAQ	BUSE	Wed, Mar 30, 2022	26.43	26.64	25.61	25.72
5851	NASDAQ	BUSE	Tue, Mar 29, 2022	26.70	26.94	26.33	26.64
5850	NASDAQ	BUSE	Mon, Mar 28, 2022	26.30	26.46	25.93	26.44
5849	NASDAQ	BUSE	Fri, Mar 25, 2022	26.03	26.51	25.95	26.40
5848	NASDAQ	BUSE	Thu, Mar 24, 2022	26.04	26.14	25.64	25.94
5847	NASDAQ	BUSE	Wed, Mar 23, 2022	26.65	26.65	25.75	25.79
5846	NASDAQ	BUSE	Tue, Mar 22, 2022	26.99	27.27	26.75	26.91
5845	NASDAQ	BUSE	Mon, Mar 21, 2022	26.80	27.18	26.53	26.73
5844	NASDAQ	BUSE	Fri, Mar 18, 2022	27.18	27.18	26.40	26.70
5843	NASDAQ	BUSE	Thu, Mar 17, 2022	27.38	27.38	26.85	27.20
5842	NASDAQ	BUSE	Wed, Mar 16, 2022	27.40	27.64	26.76	27.63
5841	NASDAQ	BUSE	Tue, Mar 15, 2022	27.43	27.64	26.91	27.10
5840	NASDAQ	BUSE	Mon, Mar 14, 2022	27.35	27.69	27.09	27.33
5839	NASDAQ	BUSE	Fri, Mar 11, 2022	27.02	27.33	26.89	26.90
5838	NASDAQ	BUSE	Thu, Mar 10, 2022	26.22	26.80	26.14	26.75
5837	NASDAQ	BUSE	Wed, Mar 9, 2022	26.91	27.10	26.30	26.53
5836	NASDAQ	BUSE	Tue, Mar 8, 2022	26.20	26.83	26.08	26.23
5835	NASDAQ	BUSE	Mon, Mar 7, 2022	26.73	26.89	25.97	26.02
5834	NASDAQ	BUSE	Fri, Mar 4, 2022	27.06	27.16	26.50	26.83
5833	NASDAQ	BUSE	Thu, Mar 3, 2022	27.42	27.53	27.13	27.48
5832	NASDAQ	BUSE	Wed, Mar 2, 2022	26.37	27.54	26.37	27.24
5831	NASDAQ	BUSE	Tue, Mar 1, 2022	27.33	27.55	25.88	26.16
5830	NASDAQ	BUSE	Mon, Feb 28, 2022	27.25	27.61	27.08	27.45
5829	NASDAQ	BUSE	Fri, Feb 25, 2022	26.95	27.73	26.81	27.68
5828	NASDAQ	BUSE	Thu, Feb 24, 2022	26.54	27.03	25.77	26.80
5827	NASDAQ	BUSE	Wed, Feb 23, 2022	27.59	27.86	26.95	27.08
5826	NASDAQ	BUSE	Tue, Feb 22, 2022	27.65	27.84	27.36	27.49
5825	NASDAQ	BUSE	Fri, Feb 18, 2022	27.31	27.73	27.31	27.63
5824	NASDAQ	BUSE	Thu, Feb 17, 2022	27.75	27.81	27.26	27.36
5823	NASDAQ	BUSE	Wed, Feb 16, 2022	27.85	28.14	27.74	27.99
5822	NASDAQ	BUSE	Tue, Feb 15, 2022	27.91	28.25	27.83	28.03
5821	NASDAQ	BUSE	Mon, Feb 14, 2022	27.89	28.00	27.41	27.72
5820	NASDAQ	BUSE	Fri, Feb 11, 2022	27.69	28.22	27.64	27.85
5819	NASDAQ	BUSE	Thu, Feb 10, 2022	27.95	28.42	27.62	27.82
5818	NASDAQ	BUSE	Wed, Feb 9, 2022	28.84	28.84	27.89	28.00
5817	NASDAQ	BUSE	Tue, Feb 8, 2022	28.03	28.83	28.03	28.78
5816	NASDAQ	BUSE	Mon, Feb 7, 2022	27.98	28.15	27.78	28.07
5815	NASDAQ	BUSE	Fri, Feb 4, 2022	27.83	28.16	27.49	27.99
5814	NASDAQ	BUSE	Thu, Feb 3, 2022	27.78	28.20	27.61	27.67
5813	NASDAQ	BUSE	Wed, Feb 2, 2022	28.12	28.28	27.60	27.78
5812	NASDAQ	BUSE	Tue, Feb 1, 2022	27.50	28.23	27.30	28.13
5811	NASDAQ	BUSE	Mon, Jan 31, 2022	28.08	28.08	27.28	27.88
5810	NASDAQ	BUSE	Fri, Jan 28, 2022	27.66	27.98	26.60	27.30
5809	NASDAQ	BUSE	Thu, Jan 27, 2022	27.79	28.54	27.27	27.60
5808	NASDAQ	BUSE	Wed, Jan 26, 2022	28.55	28.98	27.10	27.65
5807	NASDAQ	BUSE	Tue, Jan 25, 2022	27.66	28.33	27.15	27.62
5806	NASDAQ	BUSE	Mon, Jan 24, 2022	27.15	28.12	27.12	27.99
5805	NASDAQ	BUSE	Fri, Jan 21, 2022	27.28	28.17	26.77	27.53
5804	NASDAQ	BUSE	Thu, Jan 20, 2022	28.64	28.83	27.51	27.54
5803	NASDAQ	BUSE	Wed, Jan 19, 2022	29.68	29.68	28.87	28.92
5802	NASDAQ	BUSE	Tue, Jan 18, 2022	29.55	29.73	29.26	29.60
5801	NASDAQ	BUSE	Fri, Jan 14, 2022	29.18	29.70	28.93	29.54
5800	NASDAQ	BUSE	Thu, Jan 13, 2022	29.07	29.54	28.96	29.47
5799	NASDAQ	BUSE	Wed, Jan 12, 2022	29.17	29.21	28.55	28.92
5798	NASDAQ	BUSE	Tue, Jan 11, 2022	29.23	29.23	28.70	29.00
5797	NASDAQ	BUSE	Mon, Jan 10, 2022	29.39	29.46	28.84	29.29
5796	NASDAQ	BUSE	Fri, Jan 7, 2022	29.30	29.52	28.47	29.42
5795	NASDAQ	BUSE	Thu, Jan 6, 2022	28.39	29.31	28.13	29.30
5794	NASDAQ	BUSE	Wed, Jan 5, 2022	28.19	28.68	27.97	28.20
5793	NASDAQ	BUSE	Tue, Jan 4, 2022	27.93	28.60	27.69	28.17
5792	NASDAQ	BUSE	Mon, Jan 3, 2022	27.47	27.92	27.17	27.63
5791	NASDAQ	BUSE	Fri, Dec 31, 2021	27.02	27.28	27.00	27.12
5790	NASDAQ	BUSE	Thu, Dec 30, 2021	27.42	27.44	27.03	27.03
5789	NASDAQ	BUSE	Wed, Dec 29, 2021	27.21	27.34	27.13	27.20
5788	NASDAQ	BUSE	Tue, Dec 28, 2021	27.24	27.41	26.79	27.18
5787	NASDAQ	BUSE	Mon, Dec 27, 2021	27.10	27.24	25.93	27.23
5786	NASDAQ	BUSE	Thu, Dec 23, 2021	26.98	27.24	26.70	26.99
5785	NASDAQ	BUSE	Wed, Dec 22, 2021	26.40	26.80	26.38	26.80
5784	NASDAQ	BUSE	Tue, Dec 21, 2021	26.17	26.62	26.13	26.48
5783	NASDAQ	BUSE	Mon, Dec 20, 2021	26.28	26.43	25.36	25.91
5782	NASDAQ	BUSE	Fri, Dec 17, 2021	26.63	27.43	25.94	26.79
5781	NASDAQ	BUSE	Thu, Dec 16, 2021	26.99	27.36	26.68	26.78
5780	NASDAQ	BUSE	Wed, Dec 15, 2021	26.51	26.87	26.23	26.61
5779	NASDAQ	BUSE	Tue, Dec 14, 2021	26.20	26.82	26.09	26.28
5778	NASDAQ	BUSE	Mon, Dec 13, 2021	26.38	26.66	25.73	26.12
5777	NASDAQ	BUSE	Fri, Dec 10, 2021	26.73	26.73	26.21	26.57
5776	NASDAQ	BUSE	Thu, Dec 9, 2021	26.06	26.56	25.93	26.50
5775	NASDAQ	BUSE	Wed, Dec 8, 2021	26.55	26.55	26.15	26.31
5774	NASDAQ	BUSE	Tue, Dec 7, 2021	26.97	27.03	26.28	26.42
5773	NASDAQ	BUSE	Mon, Dec 6, 2021	26.76	27.08	26.32	26.74
5772	NASDAQ	BUSE	Fri, Dec 3, 2021	26.77	26.77	25.83	26.11
5771	NASDAQ	BUSE	Thu, Dec 2, 2021	25.95	26.84	25.77	26.71
5770	NASDAQ	BUSE	Wed, Dec 1, 2021	26.67	26.67	25.68	25.68
5769	NASDAQ	BUSE	Tue, Nov 30, 2021	26.06	26.06	25.39	25.70
5768	NASDAQ	BUSE	Mon, Nov 29, 2021	26.99	26.99	26.14	26.19
5767	NASDAQ	BUSE	Fri, Nov 26, 2021	27.17	27.17	26.10	26.62
5766	NASDAQ	BUSE	Wed, Nov 24, 2021	28.60	28.60	28.10	28.19
5765	NASDAQ	BUSE	Tue, Nov 23, 2021	28.21	28.49	28.21	28.40
5764	NASDAQ	BUSE	Mon, Nov 22, 2021	27.80	28.47	27.80	28.01
5763	NASDAQ	BUSE	Fri, Nov 19, 2021	27.29	27.71	27.29	27.55
5762	NASDAQ	BUSE	Thu, Nov 18, 2021	27.53	27.62	27.39	27.58
5761	NASDAQ	BUSE	Wed, Nov 17, 2021	27.41	27.59	26.93	27.52
5760	NASDAQ	BUSE	Tue, Nov 16, 2021	27.39	27.63	27.20	27.53
5759	NASDAQ	BUSE	Mon, Nov 15, 2021	27.64	27.92	27.23	27.39
5758	NASDAQ	BUSE	Fri, Nov 12, 2021	27.71	27.74	27.14	27.55
5757	NASDAQ	BUSE	Thu, Nov 11, 2021	27.33	27.71	27.14	27.68
5756	NASDAQ	BUSE	Wed, Nov 10, 2021	26.94	27.26	26.94	27.21
5755	NASDAQ	BUSE	Tue, Nov 9, 2021	26.78	27.07	26.68	26.90
5754	NASDAQ	BUSE	Mon, Nov 8, 2021	26.97	27.42	26.92	27.05
5753	NASDAQ	BUSE	Fri, Nov 5, 2021	27.12	27.73	26.87	27.12
5752	NASDAQ	BUSE	Thu, Nov 4, 2021	27.06	27.43	26.35	26.77
5751	NASDAQ	BUSE	Wed, Nov 3, 2021	26.03	27.46	26.03	27.27
5750	NASDAQ	BUSE	Tue, Nov 2, 2021	26.08	26.39	26.04	26.18
5749	NASDAQ	BUSE	Mon, Nov 1, 2021	25.62	26.37	25.62	26.28
5748	NASDAQ	BUSE	Fri, Oct 29, 2021	25.35	25.65	25.26	25.49
5747	NASDAQ	BUSE	Thu, Oct 28, 2021	25.01	25.42	24.80	25.23
5746	NASDAQ	BUSE	Wed, Oct 27, 2021	25.65	28.01	24.87	24.89
5745	NASDAQ	BUSE	Tue, Oct 26, 2021	26.13	26.37	25.93	25.97
5744	NASDAQ	BUSE	Mon, Oct 25, 2021	26.10	26.55	26.00	26.33
5743	NASDAQ	BUSE	Fri, Oct 22, 2021	26.10	26.31	26.08	26.19
5742	NASDAQ	BUSE	Thu, Oct 21, 2021	26.00	26.18	25.92	26.10
5741	NASDAQ	BUSE	Wed, Oct 20, 2021	25.91	26.35	25.68	26.30
5740	NASDAQ	BUSE	Tue, Oct 19, 2021	26.00	26.04	25.80	25.95
5739	NASDAQ	BUSE	Mon, Oct 18, 2021	25.65	26.04	25.56	25.91
5738	NASDAQ	BUSE	Fri, Oct 15, 2021	25.70	25.91	25.25	25.61
5737	NASDAQ	BUSE	Thu, Oct 14, 2021	25.35	25.37	25.15	25.29
5736	NASDAQ	BUSE	Wed, Oct 13, 2021	25.36	25.43	24.78	25.06
5735	NASDAQ	BUSE	Tue, Oct 12, 2021	25.46	25.60	25.32	25.40
5734	NASDAQ	BUSE	Mon, Oct 11, 2021	26.08	26.13	25.51	25.53
5733	NASDAQ	BUSE	Fri, Oct 8, 2021	25.65	25.97	25.39	25.84
5732	NASDAQ	BUSE	Thu, Oct 7, 2021	25.87	26.01	25.29	25.77
5731	NASDAQ	BUSE	Wed, Oct 6, 2021	25.50	25.66	25.03	25.59
5730	NASDAQ	BUSE	Tue, Oct 5, 2021	25.65	25.88	25.30	25.70
5729	NASDAQ	BUSE	Mon, Oct 4, 2021	25.41	25.63	25.25	25.52
5728	NASDAQ	BUSE	Fri, Oct 1, 2021	24.82	25.63	24.72	25.38
5727	NASDAQ	BUSE	Thu, Sep 30, 2021	25.07	25.24	24.59	24.63
5726	NASDAQ	BUSE	Wed, Sep 29, 2021	24.78	24.99	24.44	24.94
5725	NASDAQ	BUSE	Tue, Sep 28, 2021	25.30	25.46	24.50	24.69
5724	NASDAQ	BUSE	Mon, Sep 27, 2021	24.33	25.40	24.33	25.19
5723	NASDAQ	BUSE	Fri, Sep 24, 2021	23.85	24.25	23.67	24.16
5722	NASDAQ	BUSE	Thu, Sep 23, 2021	22.83	24.00	22.83	23.83
5721	NASDAQ	BUSE	Wed, Sep 22, 2021	22.37	23.27	22.33	23.01
5720	NASDAQ	BUSE	Tue, Sep 21, 2021	22.57	22.57	22.21	22.29
5719	NASDAQ	BUSE	Mon, Sep 20, 2021	22.43	22.69	22.13	22.46
5718	NASDAQ	BUSE	Fri, Sep 17, 2021	22.59	23.06	22.55	22.96
5717	NASDAQ	BUSE	Thu, Sep 16, 2021	22.84	22.85	22.43	22.52
5716	NASDAQ	BUSE	Wed, Sep 15, 2021	22.65	23.06	22.64	22.72
5715	NASDAQ	BUSE	Tue, Sep 14, 2021	23.14	23.44	22.58	22.68
5714	NASDAQ	BUSE	Mon, Sep 13, 2021	23.14	23.31	22.83	23.05
5713	NASDAQ	BUSE	Fri, Sep 10, 2021	23.36	23.97	22.92	22.94
5712	NASDAQ	BUSE	Thu, Sep 9, 2021	23.32	23.68	23.24	23.26
5711	NASDAQ	BUSE	Wed, Sep 8, 2021	23.56	23.74	23.35	23.41
5710	NASDAQ	BUSE	Tue, Sep 7, 2021	24.12	24.29	23.59	23.63
5709	NASDAQ	BUSE	Fri, Sep 3, 2021	24.15	24.31	24.00	24.02
5708	NASDAQ	BUSE	Thu, Sep 2, 2021	23.82	24.20	23.73	24.12
5707	NASDAQ	BUSE	Wed, Sep 1, 2021	23.82	23.91	23.44	23.86
5706	NASDAQ	BUSE	Tue, Aug 31, 2021	23.54	23.95	23.54	23.70
5705	NASDAQ	BUSE	Mon, Aug 30, 2021	24.52	24.52	23.57	23.62
5704	NASDAQ	BUSE	Fri, Aug 27, 2021	23.59	24.55	23.59	24.51
5703	NASDAQ	BUSE	Thu, Aug 26, 2021	23.84	23.87	23.47	23.49
5702	NASDAQ	BUSE	Wed, Aug 25, 2021	23.76	24.05	23.66	23.75
5701	NASDAQ	BUSE	Tue, Aug 24, 2021	23.63	23.82	23.55	23.68
5700	NASDAQ	BUSE	Mon, Aug 23, 2021	23.63	23.76	23.34	23.63
5699	NASDAQ	BUSE	Fri, Aug 20, 2021	23.06	23.65	23.06	23.58
5698	NASDAQ	BUSE	Thu, Aug 19, 2021	22.91	23.21	22.83	23.16
5697	NASDAQ	BUSE	Wed, Aug 18, 2021	23.27	23.54	23.16	23.18
5696	NASDAQ	BUSE	Tue, Aug 17, 2021	23.17	23.62	23.15	23.32
5695	NASDAQ	BUSE	Mon, Aug 16, 2021	23.54	23.70	23.27	23.58
5694	NASDAQ	BUSE	Fri, Aug 13, 2021	23.98	23.98	23.66	23.69
5693	NASDAQ	BUSE	Thu, Aug 12, 2021	24.00	24.08	23.68	24.00
5692	NASDAQ	BUSE	Wed, Aug 11, 2021	24.05	24.10	23.87	24.00
5691	NASDAQ	BUSE	Tue, Aug 10, 2021	23.49	24.17	23.49	24.00
5690	NASDAQ	BUSE	Mon, Aug 9, 2021	23.93	24.13	23.68	23.81
5689	NASDAQ	BUSE	Fri, Aug 6, 2021	23.93	24.29	23.75	24.09
5688	NASDAQ	BUSE	Thu, Aug 5, 2021	23.50	23.76	23.44	23.51
5687	NASDAQ	BUSE	Wed, Aug 4, 2021	22.89	23.31	22.79	23.31
5686	NASDAQ	BUSE	Tue, Aug 3, 2021	22.96	23.44	22.66	23.24
5685	NASDAQ	BUSE	Mon, Aug 2, 2021	23.55	24.09	22.95	22.95
5684	NASDAQ	BUSE	Fri, Jul 30, 2021	23.59	23.98	23.47	23.60
5683	NASDAQ	BUSE	Thu, Jul 29, 2021	23.53	23.80	23.30	23.70
5682	NASDAQ	BUSE	Wed, Jul 28, 2021	23.37	23.56	23.01	23.41
5681	NASDAQ	BUSE	Tue, Jul 27, 2021	22.73	23.33	22.64	22.99
5680	NASDAQ	BUSE	Mon, Jul 26, 2021	22.84	23.31	22.84	23.00
5679	NASDAQ	BUSE	Fri, Jul 23, 2021	22.85	23.41	22.53	22.81
5678	NASDAQ	BUSE	Thu, Jul 22, 2021	23.13	23.31	22.55	22.58
5677	NASDAQ	BUSE	Wed, Jul 21, 2021	23.64	24.06	23.48	23.57
5676	NASDAQ	BUSE	Tue, Jul 20, 2021	22.72	23.89	21.00	23.28
5675	NASDAQ	BUSE	Mon, Jul 19, 2021	23.15	23.53	22.70	22.87
5674	NASDAQ	BUSE	Fri, Jul 16, 2021	24.52	24.52	23.68	23.71
5673	NASDAQ	BUSE	Thu, Jul 15, 2021	23.72	24.42	23.69	24.30
5672	NASDAQ	BUSE	Wed, Jul 14, 2021	23.90	24.55	23.84	24.00
5671	NASDAQ	BUSE	Tue, Jul 13, 2021	27.38	27.38	23.90	23.94
5670	NASDAQ	BUSE	Mon, Jul 12, 2021	23.90	24.52	23.90	24.45
5669	NASDAQ	BUSE	Fri, Jul 9, 2021	23.86	24.37	23.86	24.33
5668	NASDAQ	BUSE	Thu, Jul 8, 2021	23.40	23.97	23.22	23.38
5667	NASDAQ	BUSE	Wed, Jul 7, 2021	23.86	24.62	23.73	23.87
5666	NASDAQ	BUSE	Tue, Jul 6, 2021	24.62	24.71	23.79	24.00
5665	NASDAQ	BUSE	Fri, Jul 2, 2021	25.10	25.15	24.66	24.71
5664	NASDAQ	BUSE	Thu, Jul 1, 2021	24.89	25.13	24.76	25.02
5663	NASDAQ	BUSE	Wed, Jun 30, 2021	24.91	24.98	24.65	24.66
5662	NASDAQ	BUSE	Tue, Jun 29, 2021	25.26	25.54	24.86	24.89
5661	NASDAQ	BUSE	Mon, Jun 28, 2021	25.21	25.26	24.90	25.19
5660	NASDAQ	BUSE	Fri, Jun 25, 2021	25.63	26.03	25.16	25.38
5659	NASDAQ	BUSE	Thu, Jun 24, 2021	25.54	25.85	25.29	25.84
5658	NASDAQ	BUSE	Wed, Jun 23, 2021	25.63	25.80	25.31	25.37
5657	NASDAQ	BUSE	Tue, Jun 22, 2021	25.59	25.68	25.11	25.57
5656	NASDAQ	BUSE	Mon, Jun 21, 2021	25.21	25.77	24.56	25.61
5655	NASDAQ	BUSE	Fri, Jun 18, 2021	25.29	25.56	24.66	24.71
5654	NASDAQ	BUSE	Thu, Jun 17, 2021	26.73	26.73	25.56	25.80
5653	NASDAQ	BUSE	Wed, Jun 16, 2021	26.24	26.79	25.99	26.56
5652	NASDAQ	BUSE	Tue, Jun 15, 2021	26.28	26.52	25.97	26.42
5651	NASDAQ	BUSE	Mon, Jun 14, 2021	26.55	26.68	25.91	26.11
5650	NASDAQ	BUSE	Fri, Jun 11, 2021	26.54	26.66	26.37	26.48
5649	NASDAQ	BUSE	Thu, Jun 10, 2021	26.86	26.86	26.41	26.44
5648	NASDAQ	BUSE	Wed, Jun 9, 2021	26.72	26.78	26.51	26.57
5647	NASDAQ	BUSE	Tue, Jun 8, 2021	26.76	27.05	26.54	26.91
5646	NASDAQ	BUSE	Mon, Jun 7, 2021	27.30	27.30	26.81	26.93
5645	NASDAQ	BUSE	Fri, Jun 4, 2021	27.01	27.41	27.00	27.18
5644	NASDAQ	BUSE	Thu, Jun 3, 2021	27.61	27.61	26.90	27.27
5643	NASDAQ	BUSE	Wed, Jun 2, 2021	27.43	27.43	26.96	27.03
5642	NASDAQ	BUSE	Tue, Jun 1, 2021	26.94	27.41	26.35	27.29
5641	NASDAQ	BUSE	Fri, May 28, 2021	26.77	26.87	26.35	26.79
5640	NASDAQ	BUSE	Thu, May 27, 2021	26.50	26.92	26.28	26.61
5639	NASDAQ	BUSE	Wed, May 26, 2021	25.95	26.31	25.91	26.26
5638	NASDAQ	BUSE	Tue, May 25, 2021	26.15	26.44	25.89	25.90
5637	NASDAQ	BUSE	Mon, May 24, 2021	25.82	26.33	25.62	26.06
5636	NASDAQ	BUSE	Fri, May 21, 2021	25.50	25.87	25.39	25.71
5635	NASDAQ	BUSE	Thu, May 20, 2021	25.44	25.44	24.84	25.24
5634	NASDAQ	BUSE	Wed, May 19, 2021	25.18	25.26	24.78	25.26
5633	NASDAQ	BUSE	Tue, May 18, 2021	25.40	25.64	25.20	25.36
5632	NASDAQ	BUSE	Mon, May 17, 2021	25.47	25.47	25.08	25.43
5631	NASDAQ	BUSE	Fri, May 14, 2021	25.39	25.53	25.12	25.47
5630	NASDAQ	BUSE	Thu, May 13, 2021	24.40	25.36	24.40	25.28
5629	NASDAQ	BUSE	Wed, May 12, 2021	25.27	25.45	24.43	24.48
5628	NASDAQ	BUSE	Tue, May 11, 2021	25.19	25.45	24.99	25.14
5627	NASDAQ	BUSE	Mon, May 10, 2021	25.80	26.20	25.23	25.30
5626	NASDAQ	BUSE	Fri, May 7, 2021	25.35	25.92	25.02	25.80
5625	NASDAQ	BUSE	Thu, May 6, 2021	24.94	25.85	24.94	25.82
5624	NASDAQ	BUSE	Wed, May 5, 2021	25.42	25.42	25.07	25.23
5623	NASDAQ	BUSE	Tue, May 4, 2021	25.35	25.40	25.00	25.32
5622	NASDAQ	BUSE	Mon, May 3, 2021	25.20	25.48	24.98	25.27
5621	NASDAQ	BUSE	Fri, Apr 30, 2021	24.87	25.14	24.70	24.98
5620	NASDAQ	BUSE	Thu, Apr 29, 2021	25.28	25.43	24.81	24.93
5619	NASDAQ	BUSE	Wed, Apr 28, 2021	25.18	25.38	24.85	24.92
5618	NASDAQ	BUSE	Tue, Apr 27, 2021	25.26	25.26	24.82	25.10
5617	NASDAQ	BUSE	Mon, Apr 26, 2021	25.40	25.86	25.17	25.26
5616	NASDAQ	BUSE	Fri, Apr 23, 2021	24.61	25.54	24.60	25.36
5615	NASDAQ	BUSE	Thu, Apr 22, 2021	24.92	24.99	24.14	24.48
5614	NASDAQ	BUSE	Wed, Apr 21, 2021	24.53	25.25	24.51	25.21
5613	NASDAQ	BUSE	Tue, Apr 20, 2021	25.16	25.36	24.57	24.69
5612	NASDAQ	BUSE	Mon, Apr 19, 2021	25.47	25.66	25.10	25.44
5611	NASDAQ	BUSE	Fri, Apr 16, 2021	25.66	25.68	25.27	25.47
5610	NASDAQ	BUSE	Thu, Apr 15, 2021	25.60	25.60	24.84	25.43
5609	NASDAQ	BUSE	Wed, Apr 14, 2021	25.12	25.75	25.12	25.58
5608	NASDAQ	BUSE	Tue, Apr 13, 2021	25.59	25.59	25.12	25.12
5607	NASDAQ	BUSE	Mon, Apr 12, 2021	25.65	25.92	25.45	25.76
5606	NASDAQ	BUSE	Fri, Apr 9, 2021	25.70	25.91	25.40	25.68
5605	NASDAQ	BUSE	Thu, Apr 8, 2021	25.61	25.85	25.08	25.65
5604	NASDAQ	BUSE	Wed, Apr 7, 2021	25.77	25.97	25.38	25.56
5603	NASDAQ	BUSE	Tue, Apr 6, 2021	25.89	26.02	25.51	25.82
5602	NASDAQ	BUSE	Mon, Apr 5, 2021	26.17	26.23	25.62	25.94
5601	NASDAQ	BUSE	Thu, Apr 1, 2021	25.45	25.82	25.25	25.80
5600	NASDAQ	BUSE	Wed, Mar 31, 2021	25.90	26.17	25.37	25.65
5599	NASDAQ	BUSE	Tue, Mar 30, 2021	25.88	26.13	25.22	25.85
5598	NASDAQ	BUSE	Mon, Mar 29, 2021	25.66	26.03	25.13	25.52
5597	NASDAQ	BUSE	Fri, Mar 26, 2021	25.75	26.09	25.38	26.02
5596	NASDAQ	BUSE	Thu, Mar 25, 2021	24.78	25.63	24.33	25.41
5595	NASDAQ	BUSE	Wed, Mar 24, 2021	24.80	25.61	24.50	24.54
5594	NASDAQ	BUSE	Tue, Mar 23, 2021	25.11	25.33	24.34	24.45
5593	NASDAQ	BUSE	Mon, Mar 22, 2021	26.09	26.09	25.03	25.42
5592	NASDAQ	BUSE	Fri, Mar 19, 2021	25.91	26.51	25.37	26.46
5591	NASDAQ	BUSE	Thu, Mar 18, 2021	26.17	26.88	25.95	26.09
5590	NASDAQ	BUSE	Wed, Mar 17, 2021	25.95	26.14	25.54	25.89
5589	NASDAQ	BUSE	Tue, Mar 16, 2021	25.79	25.79	25.25	25.58
5588	NASDAQ	BUSE	Mon, Mar 15, 2021	26.59	26.64	25.58	25.99
5587	NASDAQ	BUSE	Fri, Mar 12, 2021	26.00	26.74	26.00	26.44
5586	NASDAQ	BUSE	Thu, Mar 11, 2021	25.73	25.92	25.38	25.91
5585	NASDAQ	BUSE	Wed, Mar 10, 2021	25.41	25.88	25.32	25.79
5584	NASDAQ	BUSE	Tue, Mar 9, 2021	25.62	25.73	24.49	25.28
5583	NASDAQ	BUSE	Mon, Mar 8, 2021	24.89	25.87	24.61	25.74
5582	NASDAQ	BUSE	Fri, Mar 5, 2021	24.61	24.68	24.02	24.58
5581	NASDAQ	BUSE	Thu, Mar 4, 2021	24.31	24.86	23.90	24.07
5580	NASDAQ	BUSE	Wed, Mar 3, 2021	23.55	24.75	23.55	24.19
5579	NASDAQ	BUSE	Tue, Mar 2, 2021	23.57	23.69	23.26	23.38
5578	NASDAQ	BUSE	Mon, Mar 1, 2021	23.27	23.73	23.25	23.69
5577	NASDAQ	BUSE	Fri, Feb 26, 2021	23.32	23.44	22.82	22.89
5576	NASDAQ	BUSE	Thu, Feb 25, 2021	23.99	24.00	23.30	23.50
5575	NASDAQ	BUSE	Wed, Feb 24, 2021	23.41	23.86	23.23	23.77
5574	NASDAQ	BUSE	Tue, Feb 23, 2021	23.03	23.75	23.03	23.20
5573	NASDAQ	BUSE	Mon, Feb 22, 2021	22.48	23.19	22.48	23.13
5572	NASDAQ	BUSE	Fri, Feb 19, 2021	22.22	22.72	22.10	22.59
5571	NASDAQ	BUSE	Thu, Feb 18, 2021	22.33	22.43	22.22	22.22
5570	NASDAQ	BUSE	Wed, Feb 17, 2021	22.31	22.60	22.30	22.40
5569	NASDAQ	BUSE	Tue, Feb 16, 2021	22.69	22.76	22.40	22.48
5568	NASDAQ	BUSE	Fri, Feb 12, 2021	22.08	22.49	21.92	22.40
5567	NASDAQ	BUSE	Thu, Feb 11, 2021	22.64	22.64	22.03	22.26
5566	NASDAQ	BUSE	Wed, Feb 10, 2021	22.72	22.79	22.45	22.55
5565	NASDAQ	BUSE	Tue, Feb 9, 2021	22.12	22.58	22.12	22.58
5564	NASDAQ	BUSE	Mon, Feb 8, 2021	22.20	22.39	21.97	22.37
5563	NASDAQ	BUSE	Fri, Feb 5, 2021	22.11	22.31	21.75	21.91
5562	NASDAQ	BUSE	Thu, Feb 4, 2021	21.58	22.25	21.58	22.03
5561	NASDAQ	BUSE	Wed, Feb 3, 2021	21.62	21.65	21.06	21.43
5560	NASDAQ	BUSE	Tue, Feb 2, 2021	21.25	21.60	21.11	21.52
5559	NASDAQ	BUSE	Mon, Feb 1, 2021	20.91	21.30	20.58	21.12
5558	NASDAQ	BUSE	Fri, Jan 29, 2021	21.54	21.86	20.67	20.67
5557	NASDAQ	BUSE	Thu, Jan 28, 2021	21.36	21.63	20.85	21.45
5556	NASDAQ	BUSE	Wed, Jan 27, 2021	22.50	22.68	20.73	21.17
5555	NASDAQ	BUSE	Tue, Jan 26, 2021	23.11	23.11	22.47	22.50
5554	NASDAQ	BUSE	Mon, Jan 25, 2021	22.74	23.13	22.37	22.86
5553	NASDAQ	BUSE	Fri, Jan 22, 2021	22.68	23.30	22.50	23.25
5552	NASDAQ	BUSE	Thu, Jan 21, 2021	23.25	23.25	22.69	22.81
5551	NASDAQ	BUSE	Wed, Jan 20, 2021	23.57	23.84	23.28	23.57
5550	NASDAQ	BUSE	Tue, Jan 19, 2021	23.69	23.88	23.34	23.58
5549	NASDAQ	BUSE	Fri, Jan 15, 2021	23.32	23.68	22.99	23.54
5548	NASDAQ	BUSE	Thu, Jan 14, 2021	23.56	23.80	22.67	23.64
5547	NASDAQ	BUSE	Wed, Jan 13, 2021	23.25	23.44	22.95	23.21
5546	NASDAQ	BUSE	Tue, Jan 12, 2021	23.33	23.76	23.14	23.43
5545	NASDAQ	BUSE	Mon, Jan 11, 2021	22.69	23.25	22.69	23.25
5544	NASDAQ	BUSE	Fri, Jan 8, 2021	23.36	23.54	22.56	23.01
5543	NASDAQ	BUSE	Thu, Jan 7, 2021	23.63	23.63	22.87	23.29
5542	NASDAQ	BUSE	Wed, Jan 6, 2021	21.97	23.69	21.84	23.23
5541	NASDAQ	BUSE	Tue, Jan 5, 2021	21.21	21.72	21.09	21.50
5540	NASDAQ	BUSE	Mon, Jan 4, 2021	21.74	21.80	21.05	21.30
5539	NASDAQ	BUSE	Thu, Dec 31, 2020	21.33	21.64	21.18	21.55
5538	NASDAQ	BUSE	Wed, Dec 30, 2020	21.20	21.48	21.04	21.36
5537	NASDAQ	BUSE	Tue, Dec 29, 2020	21.60	21.60	21.02	21.17
5536	NASDAQ	BUSE	Mon, Dec 28, 2020	21.54	21.83	21.39	21.58
5535	NASDAQ	BUSE	Thu, Dec 24, 2020	21.40	21.47	21.09	21.42
5534	NASDAQ	BUSE	Wed, Dec 23, 2020	20.88	21.40	20.88	21.39
5533	NASDAQ	BUSE	Tue, Dec 22, 2020	20.90	21.06	20.70	20.80
5532	NASDAQ	BUSE	Mon, Dec 21, 2020	21.49	21.61	20.80	20.91
5531	NASDAQ	BUSE	Fri, Dec 18, 2020	21.66	21.98	21.36	21.65
5530	NASDAQ	BUSE	Thu, Dec 17, 2020	21.67	21.71	21.29	21.64
5529	NASDAQ	BUSE	Wed, Dec 16, 2020	21.75	21.86	21.58	21.65
5528	NASDAQ	BUSE	Tue, Dec 15, 2020	21.36	21.78	21.18	21.74
5527	NASDAQ	BUSE	Mon, Dec 14, 2020	21.32	21.47	20.95	21.23
5526	NASDAQ	BUSE	Fri, Dec 11, 2020	21.05	21.43	21.01	21.19
5525	NASDAQ	BUSE	Thu, Dec 10, 2020	21.17	21.51	21.06	21.31
5524	NASDAQ	BUSE	Wed, Dec 9, 2020	21.58	21.82	21.30	21.51
5523	NASDAQ	BUSE	Tue, Dec 8, 2020	21.14	21.50	21.14	21.33
5522	NASDAQ	BUSE	Mon, Dec 7, 2020	20.97	21.73	20.96	21.43
5521	NASDAQ	BUSE	Fri, Dec 4, 2020	21.43	21.51	20.66	21.51
5520	NASDAQ	BUSE	Thu, Dec 3, 2020	20.79	20.93	20.51	20.75
5519	NASDAQ	BUSE	Wed, Dec 2, 2020	20.57	20.92	20.50	20.83
5518	NASDAQ	BUSE	Tue, Dec 1, 2020	20.23	20.92	20.23	20.66
5517	NASDAQ	BUSE	Mon, Nov 30, 2020	20.74	20.78	19.91	20.01
5516	NASDAQ	BUSE	Fri, Nov 27, 2020	21.16	21.32	20.70	21.01
5515	NASDAQ	BUSE	Wed, Nov 25, 2020	21.61	21.81	21.09	21.30
5514	NASDAQ	BUSE	Tue, Nov 24, 2020	21.16	22.16	21.01	21.94
5513	NASDAQ	BUSE	Mon, Nov 23, 2020	20.70	21.12	20.67	20.86
5512	NASDAQ	BUSE	Fri, Nov 20, 2020	20.23	20.59	20.09	20.52
5511	NASDAQ	BUSE	Thu, Nov 19, 2020	20.45	20.71	20.21	20.62
5510	NASDAQ	BUSE	Wed, Nov 18, 2020	21.15	21.35	20.59	20.61
5509	NASDAQ	BUSE	Tue, Nov 17, 2020	20.65	21.14	20.44	21.04
5508	NASDAQ	BUSE	Mon, Nov 16, 2020	20.68	21.34	20.45	21.12
5507	NASDAQ	BUSE	Fri, Nov 13, 2020	19.99	20.22	19.72	20.05
5506	NASDAQ	BUSE	Thu, Nov 12, 2020	19.91	19.95	19.36	19.66
5505	NASDAQ	BUSE	Wed, Nov 11, 2020	20.96	20.96	19.92	20.33
5504	NASDAQ	BUSE	Tue, Nov 10, 2020	20.57	21.23	20.28	20.86
5503	NASDAQ	BUSE	Mon, Nov 9, 2020	19.16	20.85	18.91	20.38
5502	NASDAQ	BUSE	Fri, Nov 6, 2020	18.08	18.10	17.63	17.70
5501	NASDAQ	BUSE	Thu, Nov 5, 2020	17.22	18.12	17.22	17.92
5500	NASDAQ	BUSE	Wed, Nov 4, 2020	18.36	18.36	17.11	17.25
5499	NASDAQ	BUSE	Tue, Nov 3, 2020	18.41	18.93	18.41	18.86
5498	NASDAQ	BUSE	Mon, Nov 2, 2020	18.30	18.34	17.89	17.98
5497	NASDAQ	BUSE	Fri, Oct 30, 2020	17.62	18.21	17.32	17.99
5496	NASDAQ	BUSE	Thu, Oct 29, 2020	17.38	17.79	17.22	17.69
5495	NASDAQ	BUSE	Wed, Oct 28, 2020	18.75	18.75	17.36	17.52
5494	NASDAQ	BUSE	Tue, Oct 27, 2020	18.54	18.54	17.54	17.77
5493	NASDAQ	BUSE	Mon, Oct 26, 2020	18.35	18.53	18.20	18.50
5492	NASDAQ	BUSE	Fri, Oct 23, 2020	18.68	18.94	17.99	18.70
5491	NASDAQ	BUSE	Thu, Oct 22, 2020	17.96	18.61	17.74	18.58
5490	NASDAQ	BUSE	Wed, Oct 21, 2020	17.92	18.21	17.82	18.10
5489	NASDAQ	BUSE	Tue, Oct 20, 2020	17.79	18.17	17.76	17.91
5488	NASDAQ	BUSE	Mon, Oct 19, 2020	17.65	17.82	17.47	17.56
5487	NASDAQ	BUSE	Fri, Oct 16, 2020	17.34	17.60	17.12	17.49
5486	NASDAQ	BUSE	Thu, Oct 15, 2020	16.73	17.43	16.62	17.41
5485	NASDAQ	BUSE	Wed, Oct 14, 2020	17.12	17.34	16.70	16.73
5484	NASDAQ	BUSE	Tue, Oct 13, 2020	17.50	17.50	17.15	17.19
5483	NASDAQ	BUSE	Mon, Oct 12, 2020	17.31	17.78	17.19	17.70
5482	NASDAQ	BUSE	Fri, Oct 9, 2020	17.72	17.72	17.26	17.34
5481	NASDAQ	BUSE	Thu, Oct 8, 2020	17.42	17.60	17.17	17.50
5480	NASDAQ	BUSE	Wed, Oct 7, 2020	17.17	17.44	17.06	17.26
5479	NASDAQ	BUSE	Tue, Oct 6, 2020	17.10	17.62	16.93	16.96
5478	NASDAQ	BUSE	Mon, Oct 5, 2020	16.72	16.97	16.52	16.91
5477	NASDAQ	BUSE	Fri, Oct 2, 2020	16.00	16.55	15.95	16.47
5476	NASDAQ	BUSE	Thu, Oct 1, 2020	15.89	16.24	15.73	16.23
5475	NASDAQ	BUSE	Wed, Sep 30, 2020	16.07	16.27	15.80	15.89
5474	NASDAQ	BUSE	Tue, Sep 29, 2020	16.08	16.12	15.60	16.08
5473	NASDAQ	BUSE	Mon, Sep 28, 2020	16.05	16.43	15.97	16.17
5472	NASDAQ	BUSE	Fri, Sep 25, 2020	15.07	15.73	15.07	15.69
5471	NASDAQ	BUSE	Thu, Sep 24, 2020	15.41	15.92	15.29	15.59
5470	NASDAQ	BUSE	Wed, Sep 23, 2020	15.75	16.15	15.29	15.31
5469	NASDAQ	BUSE	Tue, Sep 22, 2020	16.18	16.44	15.61	15.74
5468	NASDAQ	BUSE	Mon, Sep 21, 2020	16.51	16.97	15.97	16.13
5467	NASDAQ	BUSE	Fri, Sep 18, 2020	17.19	17.19	16.79	16.93
5466	NASDAQ	BUSE	Thu, Sep 17, 2020	16.80	17.12	16.80	16.97
5465	NASDAQ	BUSE	Wed, Sep 16, 2020	17.02	17.33	16.76	17.12
5464	NASDAQ	BUSE	Tue, Sep 15, 2020	17.30	17.33	16.92	17.01
5463	NASDAQ	BUSE	Mon, Sep 14, 2020	16.92	17.35	16.76	17.23
5462	NASDAQ	BUSE	Fri, Sep 11, 2020	17.08	17.08	16.73	16.85
5461	NASDAQ	BUSE	Thu, Sep 10, 2020	17.48	17.54	17.01	17.08
5460	NASDAQ	BUSE	Wed, Sep 9, 2020	17.80	17.94	17.34	17.43
5459	NASDAQ	BUSE	Tue, Sep 8, 2020	18.03	18.03	17.46	17.70
5458	NASDAQ	BUSE	Fri, Sep 4, 2020	18.28	18.40	17.91	18.12
5457	NASDAQ	BUSE	Thu, Sep 3, 2020	17.91	18.44	17.75	17.84
5456	NASDAQ	BUSE	Wed, Sep 2, 2020	17.63	17.90	17.58	17.83
5455	NASDAQ	BUSE	Tue, Sep 1, 2020	17.62	17.91	17.61	17.73
5454	NASDAQ	BUSE	Mon, Aug 31, 2020	17.78	18.11	17.78	17.82
5453	NASDAQ	BUSE	Fri, Aug 28, 2020	18.27	18.27	17.81	18.04
5452	NASDAQ	BUSE	Thu, Aug 27, 2020	17.63	18.11	17.56	18.03
5451	NASDAQ	BUSE	Wed, Aug 26, 2020	17.99	18.18	17.54	17.63
5450	NASDAQ	BUSE	Tue, Aug 25, 2020	18.22	18.40	17.81	18.07
5449	NASDAQ	BUSE	Mon, Aug 24, 2020	17.50	18.05	17.40	18.01
5448	NASDAQ	BUSE	Fri, Aug 21, 2020	17.59	17.64	17.28	17.40
5447	NASDAQ	BUSE	Thu, Aug 20, 2020	17.53	17.70	17.17	17.62
5446	NASDAQ	BUSE	Wed, Aug 19, 2020	17.79	18.17	17.78	17.84
5445	NASDAQ	BUSE	Tue, Aug 18, 2020	18.45	18.45	17.76	17.82
5444	NASDAQ	BUSE	Mon, Aug 17, 2020	18.60	18.69	18.19	18.49
5443	NASDAQ	BUSE	Fri, Aug 14, 2020	18.09	18.92	18.07	18.59
5442	NASDAQ	BUSE	Thu, Aug 13, 2020	18.49	18.59	18.10	18.24
5441	NASDAQ	BUSE	Wed, Aug 12, 2020	19.17	19.26	18.42	18.68
5440	NASDAQ	BUSE	Tue, Aug 11, 2020	18.89	19.31	18.61	18.75
5439	NASDAQ	BUSE	Mon, Aug 10, 2020	18.31	18.88	18.25	18.51
5438	NASDAQ	BUSE	Fri, Aug 7, 2020	17.30	18.22	17.26	18.18
5437	NASDAQ	BUSE	Thu, Aug 6, 2020	17.50	17.59	17.27	17.48
5436	NASDAQ	BUSE	Wed, Aug 5, 2020	17.29	17.59	17.13	17.50
5435	NASDAQ	BUSE	Tue, Aug 4, 2020	17.27	17.27	16.87	17.14
5434	NASDAQ	BUSE	Mon, Aug 3, 2020	17.21	17.41	16.95	17.23
5433	NASDAQ	BUSE	Fri, Jul 31, 2020	17.42	17.42	16.69	17.10
5432	NASDAQ	BUSE	Thu, Jul 30, 2020	17.38	17.60	17.09	17.51
5431	NASDAQ	BUSE	Wed, Jul 29, 2020	17.19	17.87	16.83	17.84
5430	NASDAQ	BUSE	Tue, Jul 28, 2020	16.78	17.19	16.77	16.82
5429	NASDAQ	BUSE	Mon, Jul 27, 2020	17.40	17.70	16.87	16.93
5428	NASDAQ	BUSE	Fri, Jul 24, 2020	17.84	18.04	17.43	17.49
5427	NASDAQ	BUSE	Thu, Jul 23, 2020	17.09	17.84	17.06	17.77
5426	NASDAQ	BUSE	Wed, Jul 22, 2020	17.77	17.81	17.33	17.49
5425	NASDAQ	BUSE	Tue, Jul 21, 2020	17.32	18.00	17.32	17.98
5424	NASDAQ	BUSE	Mon, Jul 20, 2020	17.31	17.51	17.04	17.14
5423	NASDAQ	BUSE	Fri, Jul 17, 2020	17.76	18.07	17.43	17.50
5422	NASDAQ	BUSE	Thu, Jul 16, 2020	17.88	18.28	17.69	17.89
5421	NASDAQ	BUSE	Wed, Jul 15, 2020	17.65	18.12	17.55	18.00
5420	NASDAQ	BUSE	Tue, Jul 14, 2020	17.37	17.54	16.79	17.11
5419	NASDAQ	BUSE	Mon, Jul 13, 2020	17.32	17.75	16.87	17.45
5418	NASDAQ	BUSE	Fri, Jul 10, 2020	16.32	17.06	16.32	17.06
5417	NASDAQ	BUSE	Thu, Jul 9, 2020	16.99	16.99	16.18	16.27
5416	NASDAQ	BUSE	Wed, Jul 8, 2020	17.09	17.34	16.68	17.06
5415	NASDAQ	BUSE	Tue, Jul 7, 2020	17.80	17.80	17.08	17.17
5414	NASDAQ	BUSE	Mon, Jul 6, 2020	18.23	18.35	17.62	17.85
5413	NASDAQ	BUSE	Thu, Jul 2, 2020	18.52	18.73	17.63	17.73
5412	NASDAQ	BUSE	Wed, Jul 1, 2020	18.62	19.15	17.90	17.97
5411	NASDAQ	BUSE	Tue, Jun 30, 2020	18.14	18.74	18.11	18.65
5410	NASDAQ	BUSE	Mon, Jun 29, 2020	17.60	18.31	17.47	18.25
5409	NASDAQ	BUSE	Fri, Jun 26, 2020	17.48	17.70	16.83	17.26
5408	NASDAQ	BUSE	Thu, Jun 25, 2020	17.21	18.09	17.07	17.83
5407	NASDAQ	BUSE	Wed, Jun 24, 2020	17.86	18.15	17.11	17.31
5406	NASDAQ	BUSE	Tue, Jun 23, 2020	18.60	18.68	17.97	18.08
5405	NASDAQ	BUSE	Mon, Jun 22, 2020	17.95	18.28	17.68	18.24
5404	NASDAQ	BUSE	Fri, Jun 19, 2020	17.95	18.48	17.34	18.26
5403	NASDAQ	BUSE	Thu, Jun 18, 2020	17.30	18.10	17.29	17.80
5402	NASDAQ	BUSE	Wed, Jun 17, 2020	18.35	18.55	17.75	17.79
5401	NASDAQ	BUSE	Tue, Jun 16, 2020	18.53	18.80	17.92	18.50
5400	NASDAQ	BUSE	Mon, Jun 15, 2020	16.68	17.79	16.68	17.69
5399	NASDAQ	BUSE	Fri, Jun 12, 2020	17.96	17.99	16.95	17.50
5398	NASDAQ	BUSE	Thu, Jun 11, 2020	17.68	17.87	16.99	17.09
5397	NASDAQ	BUSE	Wed, Jun 10, 2020	20.01	20.01	18.72	18.78
5396	NASDAQ	BUSE	Tue, Jun 9, 2020	20.21	20.64	19.72	20.19
5395	NASDAQ	BUSE	Mon, Jun 8, 2020	20.69	20.85	20.25	20.79
5394	NASDAQ	BUSE	Fri, Jun 5, 2020	19.50	20.68	19.36	20.21
5393	NASDAQ	BUSE	Thu, Jun 4, 2020	18.46	18.97	18.25	18.97
5392	NASDAQ	BUSE	Wed, Jun 3, 2020	18.09	18.88	18.00	18.65
5391	NASDAQ	BUSE	Tue, Jun 2, 2020	17.45	17.84	16.94	17.56
5390	NASDAQ	BUSE	Mon, Jun 1, 2020	17.82	18.05	17.35	17.36
5389	NASDAQ	BUSE	Fri, May 29, 2020	17.96	18.16	17.62	17.91
5388	NASDAQ	BUSE	Thu, May 28, 2020	19.39	19.39	18.34	18.46
5387	NASDAQ	BUSE	Wed, May 27, 2020	18.35	19.13	18.04	19.01
5386	NASDAQ	BUSE	Tue, May 26, 2020	17.40	17.87	17.29	17.64
5385	NASDAQ	BUSE	Fri, May 22, 2020	16.83	16.83	16.27	16.59
5384	NASDAQ	BUSE	Thu, May 21, 2020	16.54	17.03	16.46	16.71
5383	NASDAQ	BUSE	Wed, May 20, 2020	15.73	16.78	15.73	16.70
5382	NASDAQ	BUSE	Tue, May 19, 2020	16.28	16.36	15.45	15.45
5381	NASDAQ	BUSE	Mon, May 18, 2020	16.11	16.65	15.81	16.54
5380	NASDAQ	BUSE	Fri, May 15, 2020	15.01	15.38	14.79	15.26
5379	NASDAQ	BUSE	Thu, May 14, 2020	14.55	15.20	14.25	15.09
5378	NASDAQ	BUSE	Wed, May 13, 2020	15.04	15.23	14.57	15.03
5377	NASDAQ	BUSE	Tue, May 12, 2020	16.21	16.54	15.23	15.27
5376	NASDAQ	BUSE	Mon, May 11, 2020	16.62	17.28	16.06	16.15
5375	NASDAQ	BUSE	Fri, May 8, 2020	16.80	17.18	16.55	16.95
5374	NASDAQ	BUSE	Thu, May 7, 2020	16.54	16.87	16.22	16.30
5373	NASDAQ	BUSE	Wed, May 6, 2020	16.84	17.25	16.22	16.25
5372	NASDAQ	BUSE	Tue, May 5, 2020	17.87	18.53	16.77	16.86
5371	NASDAQ	BUSE	Mon, May 4, 2020	17.52	17.52	17.00	17.45
5370	NASDAQ	BUSE	Fri, May 1, 2020	17.89	18.92	17.37	17.75
5369	NASDAQ	BUSE	Thu, Apr 30, 2020	18.62	19.00	18.28	18.42
5368	NASDAQ	BUSE	Wed, Apr 29, 2020	18.74	19.70	17.90	19.20
5367	NASDAQ	BUSE	Tue, Apr 28, 2020	18.07	18.23	17.19	17.74
5366	NASDAQ	BUSE	Mon, Apr 27, 2020	16.66	17.53	16.48	17.35
5365	NASDAQ	BUSE	Fri, Apr 24, 2020	16.20	16.64	16.05	16.44
5364	NASDAQ	BUSE	Thu, Apr 23, 2020	16.15	16.58	15.95	16.18
5363	NASDAQ	BUSE	Wed, Apr 22, 2020	16.55	16.66	16.14	16.23
5362	NASDAQ	BUSE	Tue, Apr 21, 2020	15.81	16.47	15.80	16.16
5361	NASDAQ	BUSE	Mon, Apr 20, 2020	16.19	16.95	16.14	16.48
5360	NASDAQ	BUSE	Fri, Apr 17, 2020	16.46	16.88	16.14	16.64
5359	NASDAQ	BUSE	Thu, Apr 16, 2020	16.23	16.38	15.42	15.72
5358	NASDAQ	BUSE	Wed, Apr 15, 2020	16.71	16.77	16.16	16.25
5357	NASDAQ	BUSE	Tue, Apr 14, 2020	18.76	19.05	17.05	17.52
5356	NASDAQ	BUSE	Mon, Apr 13, 2020	19.10	19.50	17.80	18.13
5355	NASDAQ	BUSE	Thu, Apr 9, 2020	19.62	21.16	18.15	19.20
5354	NASDAQ	BUSE	Wed, Apr 8, 2020	16.63	16.83	16.31	16.65
5353	NASDAQ	BUSE	Tue, Apr 7, 2020	17.04	17.91	15.95	16.36
5352	NASDAQ	BUSE	Mon, Apr 6, 2020	16.14	16.52	15.49	16.46
5351	NASDAQ	BUSE	Fri, Apr 3, 2020	15.76	16.20	14.97	15.36
5350	NASDAQ	BUSE	Thu, Apr 2, 2020	15.78	16.60	15.44	16.00
5349	NASDAQ	BUSE	Wed, Apr 1, 2020	16.36	16.70	15.82	15.96
5348	NASDAQ	BUSE	Tue, Mar 31, 2020	16.53	17.14	16.33	17.11
5347	NASDAQ	BUSE	Mon, Mar 30, 2020	16.58	16.71	15.86	16.65
5346	NASDAQ	BUSE	Fri, Mar 27, 2020	15.70	17.03	15.26	16.39
5345	NASDAQ	BUSE	Thu, Mar 26, 2020	15.30	16.80	15.24	16.74
5344	NASDAQ	BUSE	Wed, Mar 25, 2020	15.69	15.75	14.75	15.19
5343	NASDAQ	BUSE	Tue, Mar 24, 2020	15.25	16.28	14.74	15.60
5342	NASDAQ	BUSE	Mon, Mar 23, 2020	14.23	14.54	13.10	14.38
5341	NASDAQ	BUSE	Fri, Mar 20, 2020	15.42	15.95	13.76	14.17
5340	NASDAQ	BUSE	Thu, Mar 19, 2020	14.11	15.79	11.00	15.40
5339	NASDAQ	BUSE	Wed, Mar 18, 2020	16.51	16.82	13.90	14.27
5338	NASDAQ	BUSE	Tue, Mar 17, 2020	16.06	17.65	15.50	17.47
5337	NASDAQ	BUSE	Mon, Mar 16, 2020	15.90	17.10	15.89	15.89
5336	NASDAQ	BUSE	Fri, Mar 13, 2020	16.96	17.76	16.49	17.73
5335	NASDAQ	BUSE	Thu, Mar 12, 2020	17.27	17.27	14.46	15.94
5334	NASDAQ	BUSE	Wed, Mar 11, 2020	18.77	19.00	17.87	18.09
5333	NASDAQ	BUSE	Tue, Mar 10, 2020	18.71	19.23	17.82	19.18
5332	NASDAQ	BUSE	Mon, Mar 9, 2020	19.61	20.15	17.72	18.07
5331	NASDAQ	BUSE	Fri, Mar 6, 2020	20.19	21.15	20.02	20.85
5330	NASDAQ	BUSE	Thu, Mar 5, 2020	21.48	21.82	20.90	21.13
5329	NASDAQ	BUSE	Wed, Mar 4, 2020	22.09	22.09	21.53	21.80
5328	NASDAQ	BUSE	Tue, Mar 3, 2020	22.70	22.89	21.70	21.85
5327	NASDAQ	BUSE	Mon, Mar 2, 2020	21.95	23.01	21.85	22.95
5326	NASDAQ	BUSE	Fri, Feb 28, 2020	22.05	22.49	21.51	22.07
5325	NASDAQ	BUSE	Thu, Feb 27, 2020	23.52	23.75	22.66	22.71
5324	NASDAQ	BUSE	Wed, Feb 26, 2020	24.18	24.47	23.90	23.96
5323	NASDAQ	BUSE	Tue, Feb 25, 2020	24.76	24.86	23.96	24.07
5322	NASDAQ	BUSE	Mon, Feb 24, 2020	24.95	25.03	24.72	24.81
5321	NASDAQ	BUSE	Fri, Feb 21, 2020	25.77	25.80	25.44	25.59
5320	NASDAQ	BUSE	Thu, Feb 20, 2020	25.61	25.87	25.51	25.76
5319	NASDAQ	BUSE	Wed, Feb 19, 2020	25.87	25.94	25.66	25.70
5318	NASDAQ	BUSE	Tue, Feb 18, 2020	25.72	25.85	25.51	25.85
5317	NASDAQ	BUSE	Fri, Feb 14, 2020	26.05	26.10	25.72	25.74
5316	NASDAQ	BUSE	Thu, Feb 13, 2020	25.81	26.06	25.81	26.06
5315	NASDAQ	BUSE	Wed, Feb 12, 2020	26.21	26.26	25.86	25.89
5314	NASDAQ	BUSE	Tue, Feb 11, 2020	25.92	26.23	25.89	25.99
5313	NASDAQ	BUSE	Mon, Feb 10, 2020	25.76	25.91	25.69	25.88
5312	NASDAQ	BUSE	Fri, Feb 7, 2020	25.82	26.04	25.77	25.88
5311	NASDAQ	BUSE	Thu, Feb 6, 2020	26.36	26.54	25.94	25.94
5310	NASDAQ	BUSE	Wed, Feb 5, 2020	25.94	26.33	25.92	26.26
5309	NASDAQ	BUSE	Tue, Feb 4, 2020	25.55	25.85	25.55	25.66
5308	NASDAQ	BUSE	Mon, Feb 3, 2020	25.38	25.53	25.07	25.28
5307	NASDAQ	BUSE	Fri, Jan 31, 2020	25.99	26.00	25.46	25.50
5306	NASDAQ	BUSE	Thu, Jan 30, 2020	24.20	26.11	23.82	26.11
5305	NASDAQ	BUSE	Wed, Jan 29, 2020	26.94	27.13	25.95	25.98
5304	NASDAQ	BUSE	Tue, Jan 28, 2020	26.87	26.94	26.47	26.52
5303	NASDAQ	BUSE	Mon, Jan 27, 2020	26.38	26.79	26.00	26.66
5302	NASDAQ	BUSE	Fri, Jan 24, 2020	26.96	27.00	26.54	26.73
5301	NASDAQ	BUSE	Thu, Jan 23, 2020	26.88	27.09	26.60	26.98
5300	NASDAQ	BUSE	Wed, Jan 22, 2020	27.31	27.36	27.13	27.20
5299	NASDAQ	BUSE	Tue, Jan 21, 2020	27.13	27.38	27.10	27.21
5298	NASDAQ	BUSE	Fri, Jan 17, 2020	27.76	27.76	27.34	27.37
5297	NASDAQ	BUSE	Thu, Jan 16, 2020	27.31	27.58	27.31	27.52
5296	NASDAQ	BUSE	Wed, Jan 15, 2020	27.25	27.38	26.75	27.14
5295	NASDAQ	BUSE	Tue, Jan 14, 2020	27.43	27.58	27.26	27.39
5294	NASDAQ	BUSE	Mon, Jan 13, 2020	27.14	27.46	27.08	27.43
5293	NASDAQ	BUSE	Fri, Jan 10, 2020	27.14	27.28	27.01	27.15
5292	NASDAQ	BUSE	Thu, Jan 9, 2020	27.54	27.55	27.15	27.22
5291	NASDAQ	BUSE	Wed, Jan 8, 2020	26.90	27.21	26.90	27.09
5290	NASDAQ	BUSE	Tue, Jan 7, 2020	27.06	27.19	26.77	26.93
5289	NASDAQ	BUSE	Mon, Jan 6, 2020	26.93	27.17	26.80	27.10
5288	NASDAQ	BUSE	Fri, Jan 3, 2020	27.11	27.38	26.98	27.26
5287	NASDAQ	BUSE	Thu, Jan 2, 2020	27.59	27.59	27.21	27.45
5286	NASDAQ	BUSE	Tue, Dec 31, 2019	27.43	27.61	27.40	27.50
5285	NASDAQ	BUSE	Mon, Dec 30, 2019	27.70	27.73	27.45	27.51
5284	NASDAQ	BUSE	Fri, Dec 27, 2019	27.61	27.66	27.44	27.56
5283	NASDAQ	BUSE	Thu, Dec 26, 2019	27.64	27.74	27.49	27.67
5282	NASDAQ	BUSE	Tue, Dec 24, 2019	27.59	27.63	27.49	27.61
5281	NASDAQ	BUSE	Mon, Dec 23, 2019	27.77	27.80	27.34	27.54
5280	NASDAQ	BUSE	Fri, Dec 20, 2019	27.80	27.83	27.64	27.77
5279	NASDAQ	BUSE	Thu, Dec 19, 2019	27.85	27.87	27.63	27.78
5278	NASDAQ	BUSE	Wed, Dec 18, 2019	28.00	28.00	27.79	27.89
5277	NASDAQ	BUSE	Tue, Dec 17, 2019	27.67	27.97	27.67	27.94
5276	NASDAQ	BUSE	Mon, Dec 16, 2019	27.54	27.77	27.42	27.58
5275	NASDAQ	BUSE	Fri, Dec 13, 2019	27.29	27.51	27.14	27.31
5274	NASDAQ	BUSE	Thu, Dec 12, 2019	26.72	27.44	26.72	27.38
5273	NASDAQ	BUSE	Wed, Dec 11, 2019	26.90	26.90	26.59	26.61
5272	NASDAQ	BUSE	Tue, Dec 10, 2019	26.70	26.83	26.58	26.82
5271	NASDAQ	BUSE	Mon, Dec 9, 2019	26.69	26.85	26.60	26.68
5270	NASDAQ	BUSE	Fri, Dec 6, 2019	26.93	27.08	26.82	26.82
5269	NASDAQ	BUSE	Thu, Dec 5, 2019	26.57	26.69	26.49	26.62
5268	NASDAQ	BUSE	Wed, Dec 4, 2019	26.26	26.59	26.26	26.49
5267	NASDAQ	BUSE	Tue, Dec 3, 2019	26.31	26.32	26.07	26.19
5266	NASDAQ	BUSE	Mon, Dec 2, 2019	26.78	26.85	26.49	26.57
5265	NASDAQ	BUSE	Fri, Nov 29, 2019	26.73	26.93	26.56	26.60
5264	NASDAQ	BUSE	Wed, Nov 27, 2019	26.81	26.92	26.50	26.85
5263	NASDAQ	BUSE	Tue, Nov 26, 2019	26.75	26.96	26.70	26.70
5262	NASDAQ	BUSE	Mon, Nov 25, 2019	26.56	26.96	26.47	26.86
5261	NASDAQ	BUSE	Fri, Nov 22, 2019	26.67	26.87	26.19	26.55
5260	NASDAQ	BUSE	Thu, Nov 21, 2019	26.73	26.74	26.35	26.53
5259	NASDAQ	BUSE	Wed, Nov 20, 2019	26.54	26.78	26.37	26.55
5258	NASDAQ	BUSE	Tue, Nov 19, 2019	26.71	26.84	26.45	26.75
5257	NASDAQ	BUSE	Mon, Nov 18, 2019	26.62	26.63	26.03	26.54
5256	NASDAQ	BUSE	Fri, Nov 15, 2019	26.93	27.01	26.72	26.74
5255	NASDAQ	BUSE	Thu, Nov 14, 2019	26.85	26.98	26.72	26.79
5254	NASDAQ	BUSE	Wed, Nov 13, 2019	27.00	27.00	26.80	26.84
5253	NASDAQ	BUSE	Tue, Nov 12, 2019	27.13	27.31	27.04	27.18
5252	NASDAQ	BUSE	Mon, Nov 11, 2019	26.94	27.14	26.94	27.12
5251	NASDAQ	BUSE	Fri, Nov 8, 2019	27.10	27.26	26.97	27.10
5250	NASDAQ	BUSE	Thu, Nov 7, 2019	27.28	27.44	27.09	27.16
5249	NASDAQ	BUSE	Wed, Nov 6, 2019	27.10	27.14	26.86	27.04
5248	NASDAQ	BUSE	Tue, Nov 5, 2019	26.92	27.35	26.87	27.19
5247	NASDAQ	BUSE	Mon, Nov 4, 2019	26.75	27.08	26.75	26.97
5246	NASDAQ	BUSE	Fri, Nov 1, 2019	26.59	26.73	26.39	26.70
5245	NASDAQ	BUSE	Thu, Oct 31, 2019	26.38	26.39	25.94	26.37
5244	NASDAQ	BUSE	Wed, Oct 30, 2019	26.60	26.64	26.17	26.52
5243	NASDAQ	BUSE	Tue, Oct 29, 2019	26.12	26.65	25.92	26.61
5242	NASDAQ	BUSE	Mon, Oct 28, 2019	26.05	26.38	25.95	26.21
5241	NASDAQ	BUSE	Fri, Oct 25, 2019	26.21	26.34	26.02	26.06
5240	NASDAQ	BUSE	Thu, Oct 24, 2019	26.36	26.45	26.01	26.06
5239	NASDAQ	BUSE	Wed, Oct 23, 2019	25.75	26.22	25.18	26.14
5238	NASDAQ	BUSE	Tue, Oct 22, 2019	25.28	25.72	24.86	25.42
5237	NASDAQ	BUSE	Mon, Oct 21, 2019	25.43	25.75	25.29	25.42
5236	NASDAQ	BUSE	Fri, Oct 18, 2019	24.81	25.16	24.81	25.14
5235	NASDAQ	BUSE	Thu, Oct 17, 2019	25.03	25.10	24.79	24.95
5234	NASDAQ	BUSE	Wed, Oct 16, 2019	24.97	25.28	24.82	25.07
5233	NASDAQ	BUSE	Tue, Oct 15, 2019	24.89	25.17	24.76	24.96
5232	NASDAQ	BUSE	Mon, Oct 14, 2019	24.58	24.85	24.58	24.80
5231	NASDAQ	BUSE	Fri, Oct 11, 2019	24.69	25.12	24.69	24.80
5230	NASDAQ	BUSE	Thu, Oct 10, 2019	24.55	24.74	24.44	24.48
5229	NASDAQ	BUSE	Wed, Oct 9, 2019	24.46	24.60	24.31	24.41
5228	NASDAQ	BUSE	Tue, Oct 8, 2019	24.50	24.63	24.29	24.34
5227	NASDAQ	BUSE	Mon, Oct 7, 2019	24.59	24.94	24.50	24.72
5226	NASDAQ	BUSE	Fri, Oct 4, 2019	24.63	24.75	24.44	24.74
5225	NASDAQ	BUSE	Thu, Oct 3, 2019	24.63	24.76	24.37	24.64
5224	NASDAQ	BUSE	Wed, Oct 2, 2019	24.49	24.73	24.41	24.71
5223	NASDAQ	BUSE	Tue, Oct 1, 2019	25.32	25.61	24.63	24.75
5222	NASDAQ	BUSE	Mon, Sep 30, 2019	25.52	25.53	25.28	25.28
5221	NASDAQ	BUSE	Fri, Sep 27, 2019	25.40	25.80	25.32	25.45
5220	NASDAQ	BUSE	Thu, Sep 26, 2019	25.78	25.78	25.32	25.33
5219	NASDAQ	BUSE	Wed, Sep 25, 2019	25.55	25.96	25.41	25.88
5218	NASDAQ	BUSE	Tue, Sep 24, 2019	25.88	25.96	25.33	25.43
5217	NASDAQ	BUSE	Mon, Sep 23, 2019	25.79	26.02	25.50	25.93
5216	NASDAQ	BUSE	Fri, Sep 20, 2019	26.00	26.41	25.66	25.81
5215	NASDAQ	BUSE	Thu, Sep 19, 2019	26.20	26.59	25.97	25.99
5214	NASDAQ	BUSE	Wed, Sep 18, 2019	26.19	26.29	25.96	26.16
5213	NASDAQ	BUSE	Tue, Sep 17, 2019	26.34	26.34	25.91	26.21
5212	NASDAQ	BUSE	Mon, Sep 16, 2019	26.26	26.54	25.69	26.41
5211	NASDAQ	BUSE	Fri, Sep 13, 2019	26.10	26.49	26.10	26.42
5210	NASDAQ	BUSE	Thu, Sep 12, 2019	25.76	26.00	25.53	25.82
5209	NASDAQ	BUSE	Wed, Sep 11, 2019	25.35	26.00	24.89	25.87
5208	NASDAQ	BUSE	Tue, Sep 10, 2019	24.88	25.35	24.75	25.13
5207	NASDAQ	BUSE	Mon, Sep 9, 2019	24.34	25.01	24.34	24.87
5206	NASDAQ	BUSE	Fri, Sep 6, 2019	24.52	24.52	24.14	24.20
5205	NASDAQ	BUSE	Thu, Sep 5, 2019	24.28	24.87	24.28	24.41
5204	NASDAQ	BUSE	Wed, Sep 4, 2019	24.42	24.42	24.04	24.11
5203	NASDAQ	BUSE	Tue, Sep 3, 2019	24.32	24.43	23.88	24.11
5202	NASDAQ	BUSE	Fri, Aug 30, 2019	24.81	24.84	24.48	24.50
5201	NASDAQ	BUSE	Thu, Aug 29, 2019	24.58	24.80	24.49	24.70
5200	NASDAQ	BUSE	Wed, Aug 28, 2019	23.81	24.50	23.81	24.35
5199	NASDAQ	BUSE	Tue, Aug 27, 2019	24.44	24.47	23.78	23.81
5198	NASDAQ	BUSE	Mon, Aug 26, 2019	24.10	24.34	23.86	24.33
5197	NASDAQ	BUSE	Fri, Aug 23, 2019	24.66	24.85	23.82	23.89
5196	NASDAQ	BUSE	Thu, Aug 22, 2019	24.95	25.22	24.71	24.71
5195	NASDAQ	BUSE	Wed, Aug 21, 2019	24.35	24.98	24.28	24.88
5194	NASDAQ	BUSE	Tue, Aug 20, 2019	25.41	25.57	24.98	25.06
5193	NASDAQ	BUSE	Mon, Aug 19, 2019	25.60	25.71	25.43	25.47
5192	NASDAQ	BUSE	Fri, Aug 16, 2019	24.65	25.35	24.65	25.28
5191	NASDAQ	BUSE	Thu, Aug 15, 2019	24.81	24.94	24.54	24.59
5190	NASDAQ	BUSE	Wed, Aug 14, 2019	24.88	25.04	24.56	24.77
5189	NASDAQ	BUSE	Tue, Aug 13, 2019	25.15	25.74	25.15	25.41
5188	NASDAQ	BUSE	Mon, Aug 12, 2019	25.26	25.47	25.15	25.19
5187	NASDAQ	BUSE	Fri, Aug 9, 2019	25.61	25.68	25.37	25.49
5186	NASDAQ	BUSE	Thu, Aug 8, 2019	25.38	25.80	25.22	25.62
5185	NASDAQ	BUSE	Wed, Aug 7, 2019	24.94	25.16	24.60	25.08
5184	NASDAQ	BUSE	Tue, Aug 6, 2019	25.30	25.58	24.93	25.35
5183	NASDAQ	BUSE	Mon, Aug 5, 2019	25.63	25.63	24.88	25.23
5182	NASDAQ	BUSE	Fri, Aug 2, 2019	26.19	26.25	25.75	26.05
5181	NASDAQ	BUSE	Thu, Aug 1, 2019	26.91	27.30	26.27	26.29
5180	NASDAQ	BUSE	Wed, Jul 31, 2019	26.97	27.36	26.97	27.03
5179	NASDAQ	BUSE	Tue, Jul 30, 2019	26.49	27.05	26.46	27.02
5178	NASDAQ	BUSE	Mon, Jul 29, 2019	26.92	27.18	26.62	26.72
5177	NASDAQ	BUSE	Fri, Jul 26, 2019	26.93	27.45	26.40	27.00
5176	NASDAQ	BUSE	Thu, Jul 25, 2019	26.66	27.21	26.63	26.80
5175	NASDAQ	BUSE	Wed, Jul 24, 2019	24.83	26.71	24.83	26.63
5174	NASDAQ	BUSE	Tue, Jul 23, 2019	25.89	26.23	25.84	26.16
5173	NASDAQ	BUSE	Mon, Jul 22, 2019	25.81	25.90	25.56	25.83
5172	NASDAQ	BUSE	Fri, Jul 19, 2019	25.76	26.04	25.76	25.92
5171	NASDAQ	BUSE	Thu, Jul 18, 2019	25.91	26.05	25.73	25.89
5170	NASDAQ	BUSE	Wed, Jul 17, 2019	25.96	26.04	25.75	25.99
5169	NASDAQ	BUSE	Tue, Jul 16, 2019	26.04	26.13	25.84	25.99
5168	NASDAQ	BUSE	Mon, Jul 15, 2019	26.53	26.53	25.83	26.04
5167	NASDAQ	BUSE	Fri, Jul 12, 2019	26.37	26.68	26.20	26.52
5166	NASDAQ	BUSE	Thu, Jul 11, 2019	26.36	26.39	26.04	26.31
5165	NASDAQ	BUSE	Wed, Jul 10, 2019	26.42	26.47	26.14	26.27
5164	NASDAQ	BUSE	Tue, Jul 9, 2019	25.68	26.40	24.56	26.38
5163	NASDAQ	BUSE	Mon, Jul 8, 2019	26.66	26.70	26.41	26.45
5162	NASDAQ	BUSE	Fri, Jul 5, 2019	26.62	26.82	26.39	26.78
5161	NASDAQ	BUSE	Wed, Jul 3, 2019	26.49	26.62	26.39	26.52
5160	NASDAQ	BUSE	Tue, Jul 2, 2019	26.57	26.60	26.18	26.41
5159	NASDAQ	BUSE	Mon, Jul 1, 2019	26.65	26.69	26.31	26.56
5158	NASDAQ	BUSE	Fri, Jun 28, 2019	26.24	26.70	26.24	26.41
5157	NASDAQ	BUSE	Thu, Jun 27, 2019	25.70	26.10	25.62	26.10
5156	NASDAQ	BUSE	Wed, Jun 26, 2019	25.75	25.92	25.60	25.63
5155	NASDAQ	BUSE	Tue, Jun 25, 2019	25.36	25.78	25.06	25.66
5154	NASDAQ	BUSE	Mon, Jun 24, 2019	25.48	25.80	25.35	25.39
5153	NASDAQ	BUSE	Fri, Jun 21, 2019	25.72	25.93	25.43	25.51
5152	NASDAQ	BUSE	Thu, Jun 20, 2019	26.10	26.10	25.62	25.82
5151	NASDAQ	BUSE	Wed, Jun 19, 2019	26.10	26.32	25.88	25.98
5150	NASDAQ	BUSE	Tue, Jun 18, 2019	25.79	26.29	25.74	25.96
5149	NASDAQ	BUSE	Mon, Jun 17, 2019	25.78	26.01	25.70	25.83
5148	NASDAQ	BUSE	Fri, Jun 14, 2019	25.35	25.86	25.26	25.75
5147	NASDAQ	BUSE	Thu, Jun 13, 2019	25.28	25.62	25.17	25.32
5146	NASDAQ	BUSE	Wed, Jun 12, 2019	25.18	25.34	25.06	25.21
5145	NASDAQ	BUSE	Tue, Jun 11, 2019	25.16	25.32	25.05	25.20
5144	NASDAQ	BUSE	Mon, Jun 10, 2019	24.83	25.30	24.83	25.01
5143	NASDAQ	BUSE	Fri, Jun 7, 2019	24.92	25.00	24.70	24.72
5142	NASDAQ	BUSE	Thu, Jun 6, 2019	24.97	25.25	24.60	24.87
5141	NASDAQ	BUSE	Wed, Jun 5, 2019	25.35	25.61	24.99	25.04
5140	NASDAQ	BUSE	Tue, Jun 4, 2019	24.95	25.41	24.88	25.40
5139	NASDAQ	BUSE	Mon, Jun 3, 2019	24.73	24.98	24.57	24.76
5138	NASDAQ	BUSE	Fri, May 31, 2019	24.54	24.78	24.47	24.71
5137	NASDAQ	BUSE	Thu, May 30, 2019	25.44	25.57	24.68	24.86
5136	NASDAQ	BUSE	Wed, May 29, 2019	25.21	25.55	25.07	25.43
5135	NASDAQ	BUSE	Tue, May 28, 2019	25.50	25.68	25.21	25.39
5134	NASDAQ	BUSE	Fri, May 24, 2019	25.22	25.55	25.22	25.49
5133	NASDAQ	BUSE	Thu, May 23, 2019	25.67	25.67	24.77	25.07
5132	NASDAQ	BUSE	Wed, May 22, 2019	25.89	26.06	25.72	25.97
5131	NASDAQ	BUSE	Tue, May 21, 2019	26.02	26.13	25.95	25.98
5130	NASDAQ	BUSE	Mon, May 20, 2019	25.46	26.08	25.46	25.96
5129	NASDAQ	BUSE	Fri, May 17, 2019	25.61	25.88	25.56	25.63
5128	NASDAQ	BUSE	Thu, May 16, 2019	25.63	25.98	25.63	25.74
5127	NASDAQ	BUSE	Wed, May 15, 2019	25.77	25.77	25.33	25.56
5126	NASDAQ	BUSE	Tue, May 14, 2019	25.43	26.03	25.35	25.97
5125	NASDAQ	BUSE	Mon, May 13, 2019	25.87	25.87	25.17	25.30
5124	NASDAQ	BUSE	Fri, May 10, 2019	25.98	26.24	25.72	26.24
5123	NASDAQ	BUSE	Thu, May 9, 2019	26.07	26.31	25.91	26.12
5122	NASDAQ	BUSE	Wed, May 8, 2019	26.49	26.64	26.22	26.25
5121	NASDAQ	BUSE	Tue, May 7, 2019	26.76	26.88	26.41	26.50
5120	NASDAQ	BUSE	Mon, May 6, 2019	26.31	27.10	26.22	27.00
5119	NASDAQ	BUSE	Fri, May 3, 2019	26.09	26.68	26.06	26.64
5118	NASDAQ	BUSE	Thu, May 2, 2019	25.94	26.25	25.75	25.96
5117	NASDAQ	BUSE	Wed, May 1, 2019	25.94	26.15	25.65	25.84
5116	NASDAQ	BUSE	Tue, Apr 30, 2019	26.08	26.08	25.63	25.84
5115	NASDAQ	BUSE	Mon, Apr 29, 2019	25.78	26.30	25.29	26.11
5114	NASDAQ	BUSE	Fri, Apr 26, 2019	25.55	25.81	25.41	25.81
5113	NASDAQ	BUSE	Thu, Apr 25, 2019	25.36	25.69	25.17	25.38
5112	NASDAQ	BUSE	Wed, Apr 24, 2019	25.52	25.80	25.32	25.61
5111	NASDAQ	BUSE	Tue, Apr 23, 2019	24.78	25.60	24.74	25.51
5110	NASDAQ	BUSE	Mon, Apr 22, 2019	25.13	25.26	24.56	24.79
5109	NASDAQ	BUSE	Thu, Apr 18, 2019	25.58	25.74	25.16	25.25
5108	NASDAQ	BUSE	Wed, Apr 17, 2019	25.68	25.77	25.49	25.74
5107	NASDAQ	BUSE	Tue, Apr 16, 2019	25.38	25.86	25.38	25.82
5106	NASDAQ	BUSE	Mon, Apr 15, 2019	25.89	25.92	25.30	25.35
5105	NASDAQ	BUSE	Fri, Apr 12, 2019	25.87	26.17	25.57	25.88
5104	NASDAQ	BUSE	Thu, Apr 11, 2019	25.71	25.87	25.61	25.67
5103	NASDAQ	BUSE	Wed, Apr 10, 2019	25.15	25.63	24.93	25.61
5102	NASDAQ	BUSE	Tue, Apr 9, 2019	25.24	25.42	25.06	25.07
5101	NASDAQ	BUSE	Mon, Apr 8, 2019	25.17	25.42	25.08	25.39
5100	NASDAQ	BUSE	Fri, Apr 5, 2019	24.97	25.20	24.79	25.16
5099	NASDAQ	BUSE	Thu, Apr 4, 2019	24.79	25.14	24.75	24.96
5098	NASDAQ	BUSE	Wed, Apr 3, 2019	24.97	25.15	24.69	24.78
5097	NASDAQ	BUSE	Tue, Apr 2, 2019	24.87	24.95	24.57	24.73
5096	NASDAQ	BUSE	Mon, Apr 1, 2019	24.53	25.01	24.53	24.86
5095	NASDAQ	BUSE	Fri, Mar 29, 2019	24.62	24.72	24.18	24.40
5094	NASDAQ	BUSE	Thu, Mar 28, 2019	24.25	24.54	24.11	24.53
5093	NASDAQ	BUSE	Wed, Mar 27, 2019	24.13	24.41	23.84	24.28
5092	NASDAQ	BUSE	Tue, Mar 26, 2019	23.74	24.15	23.74	24.15
5091	NASDAQ	BUSE	Mon, Mar 25, 2019	23.66	24.05	23.44	23.71
5090	NASDAQ	BUSE	Fri, Mar 22, 2019	24.95	24.95	23.56	23.67
5089	NASDAQ	BUSE	Thu, Mar 21, 2019	25.16	25.49	24.88	25.08
5088	NASDAQ	BUSE	Wed, Mar 20, 2019	26.01	26.16	25.24	25.28
5087	NASDAQ	BUSE	Tue, Mar 19, 2019	26.91	26.94	26.05	26.06
5086	NASDAQ	BUSE	Mon, Mar 18, 2019	26.60	27.00	26.53	26.82
5085	NASDAQ	BUSE	Fri, Mar 15, 2019	26.26	26.74	25.88	26.56
5084	NASDAQ	BUSE	Thu, Mar 14, 2019	26.35	26.40	26.22	26.25
5083	NASDAQ	BUSE	Wed, Mar 13, 2019	26.43	26.64	26.35	26.35
5082	NASDAQ	BUSE	Tue, Mar 12, 2019	26.56	26.58	26.29	26.36
5081	NASDAQ	BUSE	Mon, Mar 11, 2019	26.25	26.55	26.16	26.50
5080	NASDAQ	BUSE	Fri, Mar 8, 2019	25.88	26.23	25.88	26.16
5079	NASDAQ	BUSE	Thu, Mar 7, 2019	26.35	26.53	25.85	25.98
5078	NASDAQ	BUSE	Wed, Mar 6, 2019	27.05	27.10	26.31	26.35
5077	NASDAQ	BUSE	Tue, Mar 5, 2019	27.13	27.27	26.80	27.06
5076	NASDAQ	BUSE	Mon, Mar 4, 2019	27.20	27.48	27.00	27.12
5075	NASDAQ	BUSE	Fri, Mar 1, 2019	27.00	27.20	26.84	27.19
5074	NASDAQ	BUSE	Thu, Feb 28, 2019	26.96	27.00	26.81	26.94
5073	NASDAQ	BUSE	Wed, Feb 27, 2019	26.75	26.99	26.67	26.91
5072	NASDAQ	BUSE	Tue, Feb 26, 2019	27.04	27.14	26.76	26.79
5071	NASDAQ	BUSE	Mon, Feb 25, 2019	27.36	27.52	27.11	27.11
5070	NASDAQ	BUSE	Fri, Feb 22, 2019	27.42	27.44	27.19	27.27
5069	NASDAQ	BUSE	Thu, Feb 21, 2019	27.71	27.80	27.25	27.41
5068	NASDAQ	BUSE	Wed, Feb 20, 2019	27.35	27.73	27.16	27.72
5067	NASDAQ	BUSE	Tue, Feb 19, 2019	26.79	27.38	26.52	27.36
5066	NASDAQ	BUSE	Fri, Feb 15, 2019	26.44	26.99	26.44	26.89
5065	NASDAQ	BUSE	Thu, Feb 14, 2019	26.50	26.64	26.29	26.30
5064	NASDAQ	BUSE	Wed, Feb 13, 2019	26.50	26.65	26.47	26.59
5063	NASDAQ	BUSE	Tue, Feb 12, 2019	26.15	26.54	26.15	26.53
5062	NASDAQ	BUSE	Mon, Feb 11, 2019	25.73	26.11	25.65	26.10
5061	NASDAQ	BUSE	Fri, Feb 8, 2019	25.60	25.74	25.49	25.73
5060	NASDAQ	BUSE	Thu, Feb 7, 2019	25.64	25.82	25.25	25.78
5059	NASDAQ	BUSE	Wed, Feb 6, 2019	25.36	25.61	25.23	25.58
5058	NASDAQ	BUSE	Tue, Feb 5, 2019	25.52	25.65	25.15	25.45
5057	NASDAQ	BUSE	Mon, Feb 4, 2019	25.30	25.59	25.21	25.52
5056	NASDAQ	BUSE	Fri, Feb 1, 2019	24.96	25.37	24.73	25.31
5055	NASDAQ	BUSE	Thu, Jan 31, 2019	25.25	25.36	24.58	24.76
5054	NASDAQ	BUSE	Wed, Jan 30, 2019	26.21	26.21	25.29	25.39
5053	NASDAQ	BUSE	Tue, Jan 29, 2019	25.79	26.12	25.72	25.78
5052	NASDAQ	BUSE	Mon, Jan 28, 2019	25.85	26.09	25.55	25.86
5051	NASDAQ	BUSE	Fri, Jan 25, 2019	25.94	26.04	25.76	25.95
5050	NASDAQ	BUSE	Thu, Jan 24, 2019	26.02	26.74	25.62	25.83
5049	NASDAQ	BUSE	Wed, Jan 23, 2019	26.29	26.65	26.01	26.19
5048	NASDAQ	BUSE	Tue, Jan 22, 2019	26.32	26.57	26.16	26.25
5047	NASDAQ	BUSE	Fri, Jan 18, 2019	26.61	26.88	26.38	26.51
5046	NASDAQ	BUSE	Thu, Jan 17, 2019	26.20	26.64	26.20	26.57
5045	NASDAQ	BUSE	Wed, Jan 16, 2019	25.85	26.30	25.84	26.30
5044	NASDAQ	BUSE	Tue, Jan 15, 2019	25.62	25.74	25.34	25.73
5043	NASDAQ	BUSE	Mon, Jan 14, 2019	25.37	25.97	25.33	25.61
5042	NASDAQ	BUSE	Fri, Jan 11, 2019	25.30	25.53	25.22	25.50
5041	NASDAQ	BUSE	Thu, Jan 10, 2019	25.45	25.65	25.22	25.45
5040	NASDAQ	BUSE	Wed, Jan 9, 2019	25.72	25.82	25.40	25.55
5039	NASDAQ	BUSE	Tue, Jan 8, 2019	25.77	25.86	25.45	25.72
5038	NASDAQ	BUSE	Mon, Jan 7, 2019	25.50	26.15	25.46	25.63
5037	NASDAQ	BUSE	Fri, Jan 4, 2019	25.22	25.82	25.15	25.60
5036	NASDAQ	BUSE	Thu, Jan 3, 2019	24.77	25.29	24.66	24.95
5035	NASDAQ	BUSE	Wed, Jan 2, 2019	24.30	24.98	24.24	24.90
5034	NASDAQ	BUSE	Mon, Dec 31, 2018	24.51	24.64	24.11	24.54
5033	NASDAQ	BUSE	Fri, Dec 28, 2018	24.19	24.72	24.09	24.45
5032	NASDAQ	BUSE	Thu, Dec 27, 2018	24.01	24.20	23.49	24.10
5031	NASDAQ	BUSE	Wed, Dec 26, 2018	23.41	24.32	23.13	24.29
5030	NASDAQ	BUSE	Mon, Dec 24, 2018	23.80	23.90	23.40	23.40
5029	NASDAQ	BUSE	Fri, Dec 21, 2018	23.86	24.10	23.60	23.91
5028	NASDAQ	BUSE	Thu, Dec 20, 2018	23.79	24.10	23.56	23.79
5027	NASDAQ	BUSE	Wed, Dec 19, 2018	24.70	24.82	23.63	23.80
5026	NASDAQ	BUSE	Tue, Dec 18, 2018	25.19	25.26	24.65	24.71
5025	NASDAQ	BUSE	Mon, Dec 17, 2018	25.20	25.57	24.91	25.02
5024	NASDAQ	BUSE	Fri, Dec 14, 2018	25.61	25.90	24.58	25.23
5023	NASDAQ	BUSE	Thu, Dec 13, 2018	26.49	26.49	25.69	25.75
5022	NASDAQ	BUSE	Wed, Dec 12, 2018	26.15	26.71	26.02	26.34
5021	NASDAQ	BUSE	Tue, Dec 11, 2018	26.69	26.72	25.83	26.03
5020	NASDAQ	BUSE	Mon, Dec 10, 2018	26.77	26.77	26.00	26.41
5019	NASDAQ	BUSE	Fri, Dec 7, 2018	26.67	27.03	26.39	26.63
5018	NASDAQ	BUSE	Thu, Dec 6, 2018	26.46	26.69	25.61	26.66
5017	NASDAQ	BUSE	Tue, Dec 4, 2018	28.46	28.70	26.79	26.86
5016	NASDAQ	BUSE	Mon, Dec 3, 2018	28.98	28.98	28.16	28.59
5015	NASDAQ	BUSE	Fri, Nov 30, 2018	28.39	28.71	28.32	28.69
5014	NASDAQ	BUSE	Thu, Nov 29, 2018	28.27	28.54	28.27	28.38
5013	NASDAQ	BUSE	Wed, Nov 28, 2018	27.95	28.45	27.64	28.41
5012	NASDAQ	BUSE	Tue, Nov 27, 2018	28.00	28.17	27.80	27.94
5011	NASDAQ	BUSE	Mon, Nov 26, 2018	28.07	28.49	27.93	28.09
5010	NASDAQ	BUSE	Fri, Nov 23, 2018	27.71	28.09	27.71	27.89
5009	NASDAQ	BUSE	Wed, Nov 21, 2018	27.63	28.25	27.63	27.88
5008	NASDAQ	BUSE	Tue, Nov 20, 2018	27.82	28.11	27.43	27.62
5007	NASDAQ	BUSE	Mon, Nov 19, 2018	28.11	28.45	27.70	28.04
5006	NASDAQ	BUSE	Fri, Nov 16, 2018	27.70	28.19	27.68	28.12
5005	NASDAQ	BUSE	Thu, Nov 15, 2018	27.06	27.86	27.06	27.86
5004	NASDAQ	BUSE	Wed, Nov 14, 2018	28.11	28.15	27.11	27.21
5003	NASDAQ	BUSE	Tue, Nov 13, 2018	28.11	28.41	27.91	27.96
5002	NASDAQ	BUSE	Mon, Nov 12, 2018	28.18	28.37	27.99	28.06
5001	NASDAQ	BUSE	Fri, Nov 9, 2018	28.49	28.72	28.03	28.18
5000	NASDAQ	BUSE	Thu, Nov 8, 2018	28.17	28.61	28.15	28.53
4999	NASDAQ	BUSE	Wed, Nov 7, 2018	28.23	28.32	27.78	28.23
4998	NASDAQ	BUSE	Tue, Nov 6, 2018	27.94	28.22	27.82	28.18
4997	NASDAQ	BUSE	Mon, Nov 5, 2018	27.92	28.23	27.75	27.93
4996	NASDAQ	BUSE	Fri, Nov 2, 2018	27.88	28.24	27.75	28.02
4995	NASDAQ	BUSE	Thu, Nov 1, 2018	28.01	28.20	27.75	27.89
4994	NASDAQ	BUSE	Wed, Oct 31, 2018	28.35	28.43	27.90	27.92
4993	NASDAQ	BUSE	Tue, Oct 30, 2018	27.85	28.26	27.78	28.26
4992	NASDAQ	BUSE	Mon, Oct 29, 2018	27.58	28.34	27.48	27.97
4991	NASDAQ	BUSE	Fri, Oct 26, 2018	27.23	28.30	26.92	27.37
4990	NASDAQ	BUSE	Thu, Oct 25, 2018	26.72	27.58	26.72	27.37
4989	NASDAQ	BUSE	Wed, Oct 24, 2018	28.05	29.06	26.61	26.63
4988	NASDAQ	BUSE	Tue, Oct 23, 2018	27.59	27.99	27.19	27.78
4987	NASDAQ	BUSE	Mon, Oct 22, 2018	28.70	28.92	27.83	27.90
4986	NASDAQ	BUSE	Fri, Oct 19, 2018	28.98	29.20	28.63	28.71
4985	NASDAQ	BUSE	Thu, Oct 18, 2018	29.45	29.63	29.05	29.08
4984	NASDAQ	BUSE	Wed, Oct 17, 2018	29.63	29.92	29.26	29.82
4983	NASDAQ	BUSE	Tue, Oct 16, 2018	29.49	29.78	29.12	29.74
4982	NASDAQ	BUSE	Mon, Oct 15, 2018	29.06	29.62	29.06	29.40
4981	NASDAQ	BUSE	Fri, Oct 12, 2018	30.39	30.39	28.62	29.12
4980	NASDAQ	BUSE	Thu, Oct 11, 2018	30.57	30.70	30.04	30.04
4979	NASDAQ	BUSE	Wed, Oct 10, 2018	30.85	31.24	30.67	30.70
4978	NASDAQ	BUSE	Tue, Oct 9, 2018	30.77	31.03	30.70	30.86
4977	NASDAQ	BUSE	Mon, Oct 8, 2018	30.41	30.89	30.41	30.82
4976	NASDAQ	BUSE	Fri, Oct 5, 2018	30.90	31.04	30.36	30.50
4975	NASDAQ	BUSE	Thu, Oct 4, 2018	30.87	31.21	30.69	30.86
4974	NASDAQ	BUSE	Wed, Oct 3, 2018	30.43	30.91	30.19	30.88
4973	NASDAQ	BUSE	Tue, Oct 2, 2018	30.81	30.93	30.10	30.29
4972	NASDAQ	BUSE	Mon, Oct 1, 2018	31.18	31.19	30.85	30.89
4971	NASDAQ	BUSE	Fri, Sep 28, 2018	30.81	31.07	30.71	31.05
4970	NASDAQ	BUSE	Thu, Sep 27, 2018	30.85	31.02	30.78	30.83
4969	NASDAQ	BUSE	Wed, Sep 26, 2018	31.15	31.15	30.77	30.78
4968	NASDAQ	BUSE	Tue, Sep 25, 2018	31.05	31.20	31.02	31.10
4967	NASDAQ	BUSE	Mon, Sep 24, 2018	31.20	31.29	30.93	31.04
4966	NASDAQ	BUSE	Fri, Sep 21, 2018	31.08	31.32	31.00	31.30
4965	NASDAQ	BUSE	Thu, Sep 20, 2018	31.10	31.40	31.06	31.18
4964	NASDAQ	BUSE	Wed, Sep 19, 2018	31.03	31.25	30.99	31.01
4963	NASDAQ	BUSE	Tue, Sep 18, 2018	31.19	31.22	31.01	31.01
4962	NASDAQ	BUSE	Mon, Sep 17, 2018	31.35	31.60	31.04	31.10
4961	NASDAQ	BUSE	Fri, Sep 14, 2018	31.05	31.51	31.03	31.34
4960	NASDAQ	BUSE	Thu, Sep 13, 2018	31.60	31.76	31.03	31.06
4959	NASDAQ	BUSE	Wed, Sep 12, 2018	31.72	31.74	31.47	31.51
4958	NASDAQ	BUSE	Tue, Sep 11, 2018	31.76	31.99	31.68	31.71
4957	NASDAQ	BUSE	Mon, Sep 10, 2018	31.96	32.06	31.76	31.83
4956	NASDAQ	BUSE	Fri, Sep 7, 2018	31.96	32.13	31.76	31.85
4955	NASDAQ	BUSE	Thu, Sep 6, 2018	32.15	32.30	31.94	31.95
4954	NASDAQ	BUSE	Wed, Sep 5, 2018	32.08	32.19	32.01	32.15
4953	NASDAQ	BUSE	Tue, Sep 4, 2018	32.07	32.28	31.81	32.08
4952	NASDAQ	BUSE	Fri, Aug 31, 2018	31.77	32.13	31.70	32.05
4951	NASDAQ	BUSE	Thu, Aug 30, 2018	31.90	32.01	31.69	31.84
4950	NASDAQ	BUSE	Wed, Aug 29, 2018	31.88	31.97	31.68	31.90
4949	NASDAQ	BUSE	Tue, Aug 28, 2018	32.25	32.30	31.93	31.97
4948	NASDAQ	BUSE	Mon, Aug 27, 2018	32.40	32.47	32.15	32.25
4947	NASDAQ	BUSE	Fri, Aug 24, 2018	32.18	32.42	32.12	32.29
4946	NASDAQ	BUSE	Thu, Aug 23, 2018	32.04	32.12	31.87	32.09
4945	NASDAQ	BUSE	Wed, Aug 22, 2018	31.93	32.08	31.80	32.04
4944	NASDAQ	BUSE	Tue, Aug 21, 2018	31.33	31.96	31.33	31.89
4943	NASDAQ	BUSE	Mon, Aug 20, 2018	31.35	31.49	31.04	31.31
4942	NASDAQ	BUSE	Fri, Aug 17, 2018	31.09	31.44	31.09	31.35
4941	NASDAQ	BUSE	Thu, Aug 16, 2018	31.15	31.56	31.04	31.11
4940	NASDAQ	BUSE	Wed, Aug 15, 2018	31.38	31.56	31.07	31.09
4939	NASDAQ	BUSE	Tue, Aug 14, 2018	31.12	31.79	31.12	31.52
4938	NASDAQ	BUSE	Mon, Aug 13, 2018	31.19	31.45	30.95	31.01
4937	NASDAQ	BUSE	Fri, Aug 10, 2018	31.12	31.38	30.82	31.18
4936	NASDAQ	BUSE	Thu, Aug 9, 2018	31.38	31.56	31.18	31.26
4935	NASDAQ	BUSE	Wed, Aug 8, 2018	31.15	31.42	31.00	31.40
4934	NASDAQ	BUSE	Tue, Aug 7, 2018	31.27	31.50	31.12	31.13
4933	NASDAQ	BUSE	Mon, Aug 6, 2018	31.18	31.33	31.07	31.29
4932	NASDAQ	BUSE	Fri, Aug 3, 2018	31.69	31.82	31.06	31.21
4931	NASDAQ	BUSE	Thu, Aug 2, 2018	31.54	31.75	31.24	31.68
4930	NASDAQ	BUSE	Wed, Aug 1, 2018	31.80	32.05	31.64	31.70
4929	NASDAQ	BUSE	Tue, Jul 31, 2018	31.62	31.75	31.34	31.72
4928	NASDAQ	BUSE	Mon, Jul 30, 2018	31.58	31.90	31.51	31.51
4927	NASDAQ	BUSE	Fri, Jul 27, 2018	32.06	32.33	31.54	31.65
4926	NASDAQ	BUSE	Thu, Jul 26, 2018	31.68	32.10	31.68	32.07
4925	NASDAQ	BUSE	Wed, Jul 25, 2018	31.93	32.10	31.30	31.69
4924	NASDAQ	BUSE	Tue, Jul 24, 2018	32.66	32.89	32.08	32.15
4923	NASDAQ	BUSE	Mon, Jul 23, 2018	32.37	32.74	32.29	32.54
4922	NASDAQ	BUSE	Fri, Jul 20, 2018	32.25	32.53	32.21	32.41
4921	NASDAQ	BUSE	Thu, Jul 19, 2018	32.15	32.40	32.00	32.31
4920	NASDAQ	BUSE	Wed, Jul 18, 2018	32.29	32.39	32.13	32.34
4919	NASDAQ	BUSE	Tue, Jul 17, 2018	32.52	32.76	32.34	32.37
4918	NASDAQ	BUSE	Mon, Jul 16, 2018	32.39	32.53	32.02	32.52
4917	NASDAQ	BUSE	Fri, Jul 13, 2018	32.53	32.62	32.21	32.22
4916	NASDAQ	BUSE	Thu, Jul 12, 2018	32.91	32.91	32.43	32.55
4915	NASDAQ	BUSE	Wed, Jul 11, 2018	32.81	33.08	32.80	32.83
4914	NASDAQ	BUSE	Tue, Jul 10, 2018	33.25	33.25	32.60	32.85
4913	NASDAQ	BUSE	Mon, Jul 9, 2018	32.75	33.25	32.36	33.18
4912	NASDAQ	BUSE	Fri, Jul 6, 2018	32.53	32.77	32.42	32.65
4911	NASDAQ	BUSE	Thu, Jul 5, 2018	32.26	32.53	32.09	32.51
4910	NASDAQ	BUSE	Tue, Jul 3, 2018	31.93	32.27	31.90	32.16
4909	NASDAQ	BUSE	Mon, Jul 2, 2018	31.71	32.09	31.65	32.09
4908	NASDAQ	BUSE	Fri, Jun 29, 2018	32.10	32.27	31.69	31.72
4907	NASDAQ	BUSE	Thu, Jun 28, 2018	31.94	32.20	31.87	31.93
4906	NASDAQ	BUSE	Wed, Jun 27, 2018	32.52	32.52	31.91	31.93
4905	NASDAQ	BUSE	Tue, Jun 26, 2018	32.56	32.64	32.24	32.51
4904	NASDAQ	BUSE	Mon, Jun 25, 2018	32.82	32.95	32.45	32.56
4903	NASDAQ	BUSE	Fri, Jun 22, 2018	33.05	33.12	32.68	32.98
4902	NASDAQ	BUSE	Thu, Jun 21, 2018	33.04	33.15	32.73	32.88
4901	NASDAQ	BUSE	Wed, Jun 20, 2018	32.94	33.11	32.88	33.03
4900	NASDAQ	BUSE	Tue, Jun 19, 2018	32.44	33.10	32.44	32.95
4899	NASDAQ	BUSE	Mon, Jun 18, 2018	32.45	32.83	32.21	32.63
4898	NASDAQ	BUSE	Fri, Jun 15, 2018	32.30	32.62	32.18	32.55
4897	NASDAQ	BUSE	Thu, Jun 14, 2018	32.34	32.38	31.93	32.36
4896	NASDAQ	BUSE	Wed, Jun 13, 2018	32.36	32.51	32.08	32.27
4895	NASDAQ	BUSE	Tue, Jun 12, 2018	32.56	32.56	32.17	32.35
4894	NASDAQ	BUSE	Mon, Jun 11, 2018	33.03	33.22	32.40	32.56
4893	NASDAQ	BUSE	Fri, Jun 8, 2018	32.80	33.07	32.72	33.04
4892	NASDAQ	BUSE	Thu, Jun 7, 2018	33.16	33.19	32.82	32.86
4891	NASDAQ	BUSE	Wed, Jun 6, 2018	32.75	33.09	32.53	33.06
4890	NASDAQ	BUSE	Tue, Jun 5, 2018	32.66	32.73	32.45	32.63
4889	NASDAQ	BUSE	Mon, Jun 4, 2018	32.62	32.69	32.44	32.64
4888	NASDAQ	BUSE	Fri, Jun 1, 2018	32.29	32.61	32.25	32.46
4887	NASDAQ	BUSE	Thu, May 31, 2018	32.19	32.36	32.00	32.11
4886	NASDAQ	BUSE	Wed, May 30, 2018	31.88	32.33	31.85	32.20
4885	NASDAQ	BUSE	Tue, May 29, 2018	31.77	31.81	31.26	31.72
4884	NASDAQ	BUSE	Fri, May 25, 2018	32.05	32.19	31.76	31.93
4883	NASDAQ	BUSE	Thu, May 24, 2018	32.19	32.29	31.80	32.05
4882	NASDAQ	BUSE	Wed, May 23, 2018	32.00	32.16	31.58	32.14
4881	NASDAQ	BUSE	Tue, May 22, 2018	32.00	32.34	31.85	32.00
4880	NASDAQ	BUSE	Mon, May 21, 2018	31.60	32.00	31.51	31.97
4879	NASDAQ	BUSE	Fri, May 18, 2018	31.82	31.82	31.15	31.50
4878	NASDAQ	BUSE	Thu, May 17, 2018	31.02	31.91	30.83	31.63
4877	NASDAQ	BUSE	Wed, May 16, 2018	30.32	30.61	30.23	30.55
4876	NASDAQ	BUSE	Tue, May 15, 2018	30.11	30.53	30.02	30.31
4875	NASDAQ	BUSE	Mon, May 14, 2018	30.48	30.59	30.12	30.16
4874	NASDAQ	BUSE	Fri, May 11, 2018	30.54	30.65	30.29	30.49
4873	NASDAQ	BUSE	Thu, May 10, 2018	30.57	30.68	30.23	30.52
4872	NASDAQ	BUSE	Wed, May 9, 2018	30.33	30.69	30.15	30.56
4871	NASDAQ	BUSE	Tue, May 8, 2018	29.84	30.32	29.74	30.31
4870	NASDAQ	BUSE	Mon, May 7, 2018	29.76	30.05	29.49	29.82
4869	NASDAQ	BUSE	Fri, May 4, 2018	29.24	30.00	29.17	29.73
4868	NASDAQ	BUSE	Thu, May 3, 2018	29.68	29.85	29.29	29.38
4867	NASDAQ	BUSE	Wed, May 2, 2018	29.66	30.15	29.27	29.85
4866	NASDAQ	BUSE	Tue, May 1, 2018	29.60	29.78	29.35	29.76
4865	NASDAQ	BUSE	Mon, Apr 30, 2018	30.37	30.40	29.65	29.65
4864	NASDAQ	BUSE	Fri, Apr 27, 2018	30.51	30.58	30.18	30.35
4863	NASDAQ	BUSE	Thu, Apr 26, 2018	30.70	30.72	30.22	30.31
4862	NASDAQ	BUSE	Wed, Apr 25, 2018	29.40	31.39	29.40	30.77
4861	NASDAQ	BUSE	Tue, Apr 24, 2018	30.85	31.46	30.60	31.13
4860	NASDAQ	BUSE	Mon, Apr 23, 2018	30.60	30.80	30.50	30.77
4859	NASDAQ	BUSE	Fri, Apr 20, 2018	30.25	30.63	30.25	30.56
4858	NASDAQ	BUSE	Thu, Apr 19, 2018	29.97	30.55	29.97	30.36
4857	NASDAQ	BUSE	Wed, Apr 18, 2018	30.34	30.48	30.16	30.19
4856	NASDAQ	BUSE	Tue, Apr 17, 2018	30.76	30.76	30.12	30.24
4855	NASDAQ	BUSE	Mon, Apr 16, 2018	30.34	30.66	30.20	30.58
4854	NASDAQ	BUSE	Fri, Apr 13, 2018	30.74	30.74	30.13	30.20
4853	NASDAQ	BUSE	Thu, Apr 12, 2018	30.25	30.70	30.08	30.54
4852	NASDAQ	BUSE	Wed, Apr 11, 2018	30.12	30.26	29.94	30.12
4851	NASDAQ	BUSE	Tue, Apr 10, 2018	30.00	30.38	29.90	30.23
4850	NASDAQ	BUSE	Mon, Apr 9, 2018	29.87	30.30	29.73	29.74
4849	NASDAQ	BUSE	Fri, Apr 6, 2018	30.26	30.37	29.52	29.77
4848	NASDAQ	BUSE	Thu, Apr 5, 2018	30.37	30.54	30.08	30.46
4847	NASDAQ	BUSE	Wed, Apr 4, 2018	29.64	30.31	29.64	30.18
4846	NASDAQ	BUSE	Tue, Apr 3, 2018	29.51	30.08	29.51	30.00
4845	NASDAQ	BUSE	Mon, Apr 2, 2018	29.71	30.12	29.13	29.34
4844	NASDAQ	BUSE	Thu, Mar 29, 2018	29.87	30.37	29.68	29.72
4843	NASDAQ	BUSE	Wed, Mar 28, 2018	29.35	29.98	29.25	29.73
4842	NASDAQ	BUSE	Tue, Mar 27, 2018	30.11	30.14	29.29	29.32
4841	NASDAQ	BUSE	Mon, Mar 26, 2018	29.68	30.09	29.53	30.08
4840	NASDAQ	BUSE	Fri, Mar 23, 2018	30.15	30.62	29.20	29.20
4839	NASDAQ	BUSE	Thu, Mar 22, 2018	30.91	30.94	30.06	30.07
4838	NASDAQ	BUSE	Wed, Mar 21, 2018	31.19	31.43	31.09	31.17
4837	NASDAQ	BUSE	Tue, Mar 20, 2018	31.45	31.45	31.02	31.16
4836	NASDAQ	BUSE	Mon, Mar 19, 2018	31.42	31.46	30.87	31.38
4835	NASDAQ	BUSE	Fri, Mar 16, 2018	31.32	31.70	31.32	31.49
4834	NASDAQ	BUSE	Thu, Mar 15, 2018	31.23	31.42	30.88	31.33
4833	NASDAQ	BUSE	Wed, Mar 14, 2018	31.60	31.82	31.04	31.14
4832	NASDAQ	BUSE	Tue, Mar 13, 2018	31.78	31.80	31.42	31.51
4831	NASDAQ	BUSE	Mon, Mar 12, 2018	31.59	31.86	31.43	31.64
4830	NASDAQ	BUSE	Fri, Mar 9, 2018	31.31	31.67	31.01	31.59
4829	NASDAQ	BUSE	Thu, Mar 8, 2018	31.42	31.42	30.88	31.07
4828	NASDAQ	BUSE	Wed, Mar 7, 2018	30.93	31.50	30.60	31.37
4827	NASDAQ	BUSE	Tue, Mar 6, 2018	30.86	31.19	30.39	31.15
4826	NASDAQ	BUSE	Mon, Mar 5, 2018	30.35	30.87	29.93	30.71
4825	NASDAQ	BUSE	Fri, Mar 2, 2018	29.56	30.50	29.42	30.41
4824	NASDAQ	BUSE	Thu, Mar 1, 2018	29.62	30.09	29.26	29.79
4823	NASDAQ	BUSE	Wed, Feb 28, 2018	30.35	30.48	29.65	29.65
4822	NASDAQ	BUSE	Tue, Feb 27, 2018	30.66	31.18	30.22	30.26
4821	NASDAQ	BUSE	Mon, Feb 26, 2018	30.71	30.82	30.34	30.65
4820	NASDAQ	BUSE	Fri, Feb 23, 2018	30.34	30.67	30.27	30.64
4819	NASDAQ	BUSE	Thu, Feb 22, 2018	30.60	30.69	30.14	30.17
4818	NASDAQ	BUSE	Wed, Feb 21, 2018	30.18	30.79	30.08	30.51
4817	NASDAQ	BUSE	Tue, Feb 20, 2018	30.75	30.87	30.11	30.16
4816	NASDAQ	BUSE	Fri, Feb 16, 2018	30.24	30.98	30.24	30.92
4815	NASDAQ	BUSE	Thu, Feb 15, 2018	30.39	30.43	30.15	30.39
4814	NASDAQ	BUSE	Wed, Feb 14, 2018	29.46	30.16	29.46	30.10
4813	NASDAQ	BUSE	Tue, Feb 13, 2018	29.47	29.75	29.42	29.63
4812	NASDAQ	BUSE	Mon, Feb 12, 2018	29.81	29.93	29.23	29.60
4811	NASDAQ	BUSE	Fri, Feb 9, 2018	29.73	29.84	29.20	29.67
4810	NASDAQ	BUSE	Thu, Feb 8, 2018	30.39	30.39	29.37	29.38
4809	NASDAQ	BUSE	Wed, Feb 7, 2018	30.00	30.62	29.85	30.26
4808	NASDAQ	BUSE	Tue, Feb 6, 2018	30.65	30.96	29.49	30.14
4807	NASDAQ	BUSE	Mon, Feb 5, 2018	30.89	31.39	30.03	30.04
4806	NASDAQ	BUSE	Fri, Feb 2, 2018	31.30	31.79	30.91	31.18
4805	NASDAQ	BUSE	Thu, Feb 1, 2018	30.94	31.39	30.46	31.31
4804	NASDAQ	BUSE	Wed, Jan 31, 2018	29.69	31.57	28.34	30.98
4803	NASDAQ	BUSE	Tue, Jan 30, 2018	30.98	31.36	30.83	31.06
4802	NASDAQ	BUSE	Mon, Jan 29, 2018	31.28	31.57	31.05	31.15
4801	NASDAQ	BUSE	Fri, Jan 26, 2018	31.72	31.72	31.20	31.33
4800	NASDAQ	BUSE	Thu, Jan 25, 2018	32.19	32.19	31.48	31.71
4799	NASDAQ	BUSE	Wed, Jan 24, 2018	32.59	32.60	32.19	32.20
4798	NASDAQ	BUSE	Tue, Jan 23, 2018	32.39	32.59	32.08	32.37
4797	NASDAQ	BUSE	Mon, Jan 22, 2018	32.41	32.42	32.01	32.40
4796	NASDAQ	BUSE	Fri, Jan 19, 2018	31.89	32.57	31.65	32.56
4795	NASDAQ	BUSE	Thu, Jan 18, 2018	32.28	32.28	31.37	32.00
4794	NASDAQ	BUSE	Wed, Jan 17, 2018	32.18	32.38	31.19	32.28
4793	NASDAQ	BUSE	Tue, Jan 16, 2018	32.35	32.52	31.83	31.87
4792	NASDAQ	BUSE	Fri, Jan 12, 2018	32.33	32.66	32.04	32.18
4791	NASDAQ	BUSE	Thu, Jan 11, 2018	31.90	32.24	31.75	32.23
4790	NASDAQ	BUSE	Wed, Jan 10, 2018	31.02	31.75	30.91	31.74
4789	NASDAQ	BUSE	Tue, Jan 9, 2018	30.28	31.06	30.23	31.01
4788	NASDAQ	BUSE	Mon, Jan 8, 2018	29.95	30.35	29.70	30.18
4787	NASDAQ	BUSE	Fri, Jan 5, 2018	29.85	30.15	29.85	30.04
4786	NASDAQ	BUSE	Thu, Jan 4, 2018	29.86	30.14	29.51	29.80
4785	NASDAQ	BUSE	Wed, Jan 3, 2018	29.41	29.99	29.41	29.65
4784	NASDAQ	BUSE	Tue, Jan 2, 2018	30.09	30.28	29.71	29.88
4783	NASDAQ	BUSE	Fri, Dec 29, 2017	30.35	30.35	29.94	29.94
4782	NASDAQ	BUSE	Thu, Dec 28, 2017	30.39	30.43	30.18	30.30
4781	NASDAQ	BUSE	Wed, Dec 27, 2017	30.51	30.62	30.31	30.35
4780	NASDAQ	BUSE	Tue, Dec 26, 2017	30.92	31.10	30.46	30.55
4779	NASDAQ	BUSE	Fri, Dec 22, 2017	31.28	31.28	30.90	30.95
4778	NASDAQ	BUSE	Thu, Dec 21, 2017	31.14	31.42	31.00	31.25
4777	NASDAQ	BUSE	Wed, Dec 20, 2017	31.26	31.27	30.81	31.00
4776	NASDAQ	BUSE	Tue, Dec 19, 2017	31.42	31.62	31.03	31.10
4775	NASDAQ	BUSE	Mon, Dec 18, 2017	31.28	31.97	31.16	31.42
4774	NASDAQ	BUSE	Fri, Dec 15, 2017	30.46	31.47	30.44	31.13
4773	NASDAQ	BUSE	Thu, Dec 14, 2017	30.90	30.93	30.24	30.40
4772	NASDAQ	BUSE	Wed, Dec 13, 2017	30.86	31.28	30.69	30.76
4771	NASDAQ	BUSE	Tue, Dec 12, 2017	30.62	31.13	30.50	30.80
4770	NASDAQ	BUSE	Mon, Dec 11, 2017	30.81	30.93	30.49	30.58
4769	NASDAQ	BUSE	Fri, Dec 8, 2017	31.32	31.32	30.77	30.81
4768	NASDAQ	BUSE	Thu, Dec 7, 2017	30.97	31.43	30.97	31.11
4767	NASDAQ	BUSE	Wed, Dec 6, 2017	31.24	31.55	30.98	31.00
4766	NASDAQ	BUSE	Tue, Dec 5, 2017	31.89	32.17	31.31	31.31
4765	NASDAQ	BUSE	Mon, Dec 4, 2017	31.90	32.26	31.75	31.81
4764	NASDAQ	BUSE	Fri, Dec 1, 2017	31.83	31.85	30.80	31.50
4763	NASDAQ	BUSE	Thu, Nov 30, 2017	32.54	32.58	31.62	31.83
4762	NASDAQ	BUSE	Wed, Nov 29, 2017	31.78	32.88	31.33	32.32
4761	NASDAQ	BUSE	Tue, Nov 28, 2017	30.68	31.73	30.52	31.57
4760	NASDAQ	BUSE	Mon, Nov 27, 2017	30.55	30.86	30.44	30.58
4759	NASDAQ	BUSE	Fri, Nov 24, 2017	30.88	30.97	30.46	30.59
4758	NASDAQ	BUSE	Wed, Nov 22, 2017	30.88	31.04	30.72	30.75
4757	NASDAQ	BUSE	Tue, Nov 21, 2017	30.78	30.98	30.52	30.86
4756	NASDAQ	BUSE	Mon, Nov 20, 2017	30.38	30.65	30.01	30.64
4755	NASDAQ	BUSE	Fri, Nov 17, 2017	29.92	30.48	29.85	30.31
4754	NASDAQ	BUSE	Thu, Nov 16, 2017	30.23	30.48	30.02	30.14
4753	NASDAQ	BUSE	Wed, Nov 15, 2017	29.81	30.23	29.63	30.05
4752	NASDAQ	BUSE	Tue, Nov 14, 2017	29.67	30.20	29.67	30.11
4751	NASDAQ	BUSE	Mon, Nov 13, 2017	29.54	29.96	29.04	29.90
4750	NASDAQ	BUSE	Fri, Nov 10, 2017	29.39	29.90	29.39	29.57
4749	NASDAQ	BUSE	Thu, Nov 9, 2017	29.66	30.05	29.15	29.39
4748	NASDAQ	BUSE	Wed, Nov 8, 2017	30.26	30.38	29.79	29.99
4747	NASDAQ	BUSE	Tue, Nov 7, 2017	31.11	31.21	30.39	30.41
4746	NASDAQ	BUSE	Mon, Nov 6, 2017	31.07	31.33	30.94	31.12
4745	NASDAQ	BUSE	Fri, Nov 3, 2017	31.28	31.44	30.89	31.15
4744	NASDAQ	BUSE	Thu, Nov 2, 2017	30.93	31.53	30.89	31.47
4743	NASDAQ	BUSE	Wed, Nov 1, 2017	31.37	31.48	30.65	30.84
4742	NASDAQ	BUSE	Tue, Oct 31, 2017	31.05	31.49	31.00	31.12
4741	NASDAQ	BUSE	Mon, Oct 30, 2017	31.79	32.01	30.92	31.02
4740	NASDAQ	BUSE	Fri, Oct 27, 2017	32.20	32.37	31.77	31.81
4739	NASDAQ	BUSE	Thu, Oct 26, 2017	31.65	32.38	31.65	32.08
4738	NASDAQ	BUSE	Wed, Oct 25, 2017	31.70	31.77	30.86	31.58
4737	NASDAQ	BUSE	Tue, Oct 24, 2017	31.88	32.02	31.73	31.89
4736	NASDAQ	BUSE	Mon, Oct 23, 2017	32.26	32.26	31.71	31.77
4735	NASDAQ	BUSE	Fri, Oct 20, 2017	32.34	32.44	32.10	32.29
4734	NASDAQ	BUSE	Thu, Oct 19, 2017	31.61	32.14	31.55	32.04
4733	NASDAQ	BUSE	Wed, Oct 18, 2017	31.75	31.99	31.58	31.90
4732	NASDAQ	BUSE	Tue, Oct 17, 2017	31.64	31.96	31.45	31.66
4731	NASDAQ	BUSE	Mon, Oct 16, 2017	31.59	32.12	31.43	31.66
4730	NASDAQ	BUSE	Fri, Oct 13, 2017	31.90	32.10	31.44	31.60
4729	NASDAQ	BUSE	Thu, Oct 12, 2017	32.11	32.11	31.79	31.88
4728	NASDAQ	BUSE	Wed, Oct 11, 2017	31.96	32.10	31.66	32.09
4727	NASDAQ	BUSE	Tue, Oct 10, 2017	31.86	32.05	31.76	32.00
4726	NASDAQ	BUSE	Mon, Oct 9, 2017	31.70	31.86	31.61	31.79
4725	NASDAQ	BUSE	Fri, Oct 6, 2017	31.64	31.80	31.44	31.63
4724	NASDAQ	BUSE	Thu, Oct 5, 2017	31.40	31.71	31.28	31.63
4723	NASDAQ	BUSE	Wed, Oct 4, 2017	31.97	32.00	31.37	31.39
4722	NASDAQ	BUSE	Tue, Oct 3, 2017	32.00	32.00	31.70	31.98
4721	NASDAQ	BUSE	Mon, Oct 2, 2017	31.36	31.85	31.26	31.83
4720	NASDAQ	BUSE	Fri, Sep 29, 2017	31.25	31.60	31.18	31.36
4719	NASDAQ	BUSE	Thu, Sep 28, 2017	31.03	31.28	30.71	31.22
4718	NASDAQ	BUSE	Wed, Sep 27, 2017	30.00	31.26	29.87	30.97
4717	NASDAQ	BUSE	Tue, Sep 26, 2017	29.75	30.00	29.54	29.93
4716	NASDAQ	BUSE	Mon, Sep 25, 2017	29.79	29.99	29.63	29.75
4715	NASDAQ	BUSE	Fri, Sep 22, 2017	29.64	29.99	29.17	29.86
4714	NASDAQ	BUSE	Thu, Sep 21, 2017	29.84	29.96	29.57	29.76
4713	NASDAQ	BUSE	Wed, Sep 20, 2017	29.56	29.98	29.11	29.81
4712	NASDAQ	BUSE	Tue, Sep 19, 2017	29.27	29.71	29.27	29.54
4711	NASDAQ	BUSE	Mon, Sep 18, 2017	29.27	29.59	29.08	29.42
4710	NASDAQ	BUSE	Fri, Sep 15, 2017	28.95	29.29	28.81	29.17
4709	NASDAQ	BUSE	Thu, Sep 14, 2017	29.24	29.28	28.88	28.92
4708	NASDAQ	BUSE	Wed, Sep 13, 2017	28.83	29.28	28.83	29.23
4707	NASDAQ	BUSE	Tue, Sep 12, 2017	28.30	29.15	28.30	29.15
4706	NASDAQ	BUSE	Mon, Sep 11, 2017	27.84	28.44	27.84	28.26
4705	NASDAQ	BUSE	Fri, Sep 8, 2017	27.35	27.85	27.35	27.65
4704	NASDAQ	BUSE	Thu, Sep 7, 2017	28.02	28.10	27.33	27.48
4703	NASDAQ	BUSE	Wed, Sep 6, 2017	28.21	28.46	27.99	28.01
4702	NASDAQ	BUSE	Tue, Sep 5, 2017	28.78	28.81	28.08	28.12
4701	NASDAQ	BUSE	Fri, Sep 1, 2017	28.96	29.09	28.73	28.88
4700	NASDAQ	BUSE	Thu, Aug 31, 2017	28.93	29.12	28.75	28.85
4699	NASDAQ	BUSE	Wed, Aug 30, 2017	28.64	28.97	28.59	28.84
4698	NASDAQ	BUSE	Tue, Aug 29, 2017	28.60	28.88	28.42	28.71
4697	NASDAQ	BUSE	Mon, Aug 28, 2017	29.03	29.16	28.68	28.87
4696	NASDAQ	BUSE	Fri, Aug 25, 2017	28.84	29.13	28.76	29.01
4695	NASDAQ	BUSE	Thu, Aug 24, 2017	29.10	29.10	28.64	28.82
4694	NASDAQ	BUSE	Wed, Aug 23, 2017	28.52	29.09	27.83	28.92
4693	NASDAQ	BUSE	Tue, Aug 22, 2017	28.92	28.98	28.67	28.78
4692	NASDAQ	BUSE	Mon, Aug 21, 2017	28.52	28.90	28.32	28.86
4691	NASDAQ	BUSE	Fri, Aug 18, 2017	28.22	29.55	28.17	28.63
4690	NASDAQ	BUSE	Thu, Aug 17, 2017	28.98	29.25	28.36	28.41
4689	NASDAQ	BUSE	Wed, Aug 16, 2017	29.18	29.36	28.95	29.16
4688	NASDAQ	BUSE	Tue, Aug 15, 2017	29.49	29.49	29.02	29.05
4687	NASDAQ	BUSE	Mon, Aug 14, 2017	29.09	29.35	28.59	29.33
4686	NASDAQ	BUSE	Fri, Aug 11, 2017	29.03	29.06	28.22	28.51
4685	NASDAQ	BUSE	Thu, Aug 10, 2017	29.15	29.32	28.62	28.86
4684	NASDAQ	BUSE	Wed, Aug 9, 2017	29.37	29.52	29.15	29.34
4683	NASDAQ	BUSE	Tue, Aug 8, 2017	29.51	30.06	29.36	29.55
4682	NASDAQ	BUSE	Mon, Aug 7, 2017	29.72	29.79	28.64	29.60
4681	NASDAQ	BUSE	Fri, Aug 4, 2017	29.74	30.05	29.65	29.71
4680	NASDAQ	BUSE	Thu, Aug 3, 2017	29.35	29.60	29.34	29.57
4679	NASDAQ	BUSE	Wed, Aug 2, 2017	29.60	29.69	29.23	29.39
4678	NASDAQ	BUSE	Tue, Aug 1, 2017	29.50	29.63	29.25	29.61
4677	NASDAQ	BUSE	Mon, Jul 31, 2017	29.33	29.50	29.03	29.24
4676	NASDAQ	BUSE	Fri, Jul 28, 2017	29.36	29.46	29.04	29.27
4675	NASDAQ	BUSE	Thu, Jul 27, 2017	29.55	29.93	29.08	29.33
4674	NASDAQ	BUSE	Wed, Jul 26, 2017	29.25	29.63	28.94	29.40
4673	NASDAQ	BUSE	Tue, Jul 25, 2017	29.20	29.59	28.95	29.01
4672	NASDAQ	BUSE	Mon, Jul 24, 2017	28.68	29.18	28.47	28.78
4671	NASDAQ	BUSE	Fri, Jul 21, 2017	29.36	29.36	28.66	28.71
4670	NASDAQ	BUSE	Thu, Jul 20, 2017	28.67	28.90	28.46	28.80
4669	NASDAQ	BUSE	Wed, Jul 19, 2017	28.82	29.04	28.52	28.67
4668	NASDAQ	BUSE	Tue, Jul 18, 2017	28.92	29.12	28.80	28.91
4667	NASDAQ	BUSE	Mon, Jul 17, 2017	29.01	29.38	28.94	29.20
4666	NASDAQ	BUSE	Fri, Jul 14, 2017	29.42	29.46	29.08	29.21
4665	NASDAQ	BUSE	Thu, Jul 13, 2017	29.82	29.93	29.47	29.67
4664	NASDAQ	BUSE	Wed, Jul 12, 2017	29.64	30.10	29.29	29.90
4663	NASDAQ	BUSE	Tue, Jul 11, 2017	29.95	30.00	29.31	29.63
4662	NASDAQ	BUSE	Mon, Jul 10, 2017	29.73	30.10	29.45	29.82
4661	NASDAQ	BUSE	Fri, Jul 7, 2017	29.48	30.08	29.24	29.89
4660	NASDAQ	BUSE	Thu, Jul 6, 2017	29.53	29.78	29.26	29.30
4659	NASDAQ	BUSE	Wed, Jul 5, 2017	30.10	30.10	29.36	29.67
4658	NASDAQ	BUSE	Mon, Jul 3, 2017	29.50	30.24	29.40	30.16
4657	NASDAQ	BUSE	Fri, Jun 30, 2017	29.77	29.78	29.28	29.32
4656	NASDAQ	BUSE	Thu, Jun 29, 2017	29.75	29.92	29.26	29.68
4655	NASDAQ	BUSE	Wed, Jun 28, 2017	29.01	29.47	29.01	29.43
4654	NASDAQ	BUSE	Tue, Jun 27, 2017	28.92	29.31	28.72	28.89
4653	NASDAQ	BUSE	Mon, Jun 26, 2017	28.55	29.04	28.50	28.86
4652	NASDAQ	BUSE	Fri, Jun 23, 2017	28.72	28.92	28.36	28.47
4651	NASDAQ	BUSE	Thu, Jun 22, 2017	28.89	29.09	28.47	28.66
4650	NASDAQ	BUSE	Wed, Jun 21, 2017	29.55	29.55	28.89	28.91
4649	NASDAQ	BUSE	Tue, Jun 20, 2017	29.87	29.92	29.44	29.45
4648	NASDAQ	BUSE	Mon, Jun 19, 2017	30.25	30.34	29.85	30.05
4647	NASDAQ	BUSE	Fri, Jun 16, 2017	30.20	30.29	29.90	30.04
4646	NASDAQ	BUSE	Thu, Jun 15, 2017	30.00	30.61	30.00	30.40
4645	NASDAQ	BUSE	Wed, Jun 14, 2017	30.12	30.45	29.81	30.43
4644	NASDAQ	BUSE	Tue, Jun 13, 2017	30.43	30.84	30.14	30.33
4643	NASDAQ	BUSE	Mon, Jun 12, 2017	30.54	31.08	30.05	30.37
4642	NASDAQ	BUSE	Fri, Jun 9, 2017	29.66	30.59	29.54	30.54
4641	NASDAQ	BUSE	Thu, Jun 8, 2017	28.90	29.88	28.85	29.47
4640	NASDAQ	BUSE	Wed, Jun 7, 2017	28.65	28.99	28.45	28.88
4639	NASDAQ	BUSE	Tue, Jun 6, 2017	28.46	28.78	28.24	28.46
4638	NASDAQ	BUSE	Mon, Jun 5, 2017	28.93	29.14	28.66	28.67
4637	NASDAQ	BUSE	Fri, Jun 2, 2017	28.66	29.61	28.46	28.93
4636	NASDAQ	BUSE	Thu, Jun 1, 2017	28.49	28.86	28.09	28.78
4635	NASDAQ	BUSE	Wed, May 31, 2017	28.55	28.77	27.78	28.39
4634	NASDAQ	BUSE	Tue, May 30, 2017	28.72	28.73	28.19	28.39
4633	NASDAQ	BUSE	Fri, May 26, 2017	28.86	28.98	28.59	28.83
4632	NASDAQ	BUSE	Thu, May 25, 2017	29.04	29.36	28.67	28.83
4631	NASDAQ	BUSE	Wed, May 24, 2017	29.13	29.22	28.70	28.95
4630	NASDAQ	BUSE	Tue, May 23, 2017	28.79	29.29	28.48	29.13
4629	NASDAQ	BUSE	Mon, May 22, 2017	28.84	28.90	28.45	28.80
4628	NASDAQ	BUSE	Fri, May 19, 2017	28.79	29.09	28.49	28.64
4627	NASDAQ	BUSE	Thu, May 18, 2017	28.49	28.90	28.41	28.79
4626	NASDAQ	BUSE	Wed, May 17, 2017	29.25	29.60	28.39	28.61
4625	NASDAQ	BUSE	Tue, May 16, 2017	29.56	29.93	29.30	29.88
4624	NASDAQ	BUSE	Mon, May 15, 2017	29.57	29.77	29.42	29.68
4623	NASDAQ	BUSE	Fri, May 12, 2017	29.49	29.84	29.33	29.44
4622	NASDAQ	BUSE	Thu, May 11, 2017	29.80	30.16	29.36	29.68
4621	NASDAQ	BUSE	Wed, May 10, 2017	29.71	30.00	29.60	29.93
4620	NASDAQ	BUSE	Tue, May 9, 2017	29.95	30.11	29.61	29.78
4619	NASDAQ	BUSE	Mon, May 8, 2017	30.06	30.12	29.70	30.02
4618	NASDAQ	BUSE	Fri, May 5, 2017	30.30	30.35	29.70	30.17
4617	NASDAQ	BUSE	Thu, May 4, 2017	30.05	30.17	29.82	30.05
4616	NASDAQ	BUSE	Wed, May 3, 2017	29.80	29.93	29.59	29.81
4615	NASDAQ	BUSE	Tue, May 2, 2017	30.16	30.34	29.41	29.93
4614	NASDAQ	BUSE	Mon, May 1, 2017	30.05	30.72	29.81	30.19
4613	NASDAQ	BUSE	Fri, Apr 28, 2017	30.66	30.66	29.93	29.95
4612	NASDAQ	BUSE	Thu, Apr 27, 2017	31.66	31.70	30.64	30.67
4611	NASDAQ	BUSE	Wed, Apr 26, 2017	30.75	32.22	30.75	31.62
4610	NASDAQ	BUSE	Tue, Apr 25, 2017	30.74	30.91	30.50	30.58
4609	NASDAQ	BUSE	Mon, Apr 24, 2017	30.70	30.99	30.30	30.31
4608	NASDAQ	BUSE	Fri, Apr 21, 2017	29.68	30.52	29.63	30.06
4607	NASDAQ	BUSE	Thu, Apr 20, 2017	28.85	29.65	28.79	29.64
4606	NASDAQ	BUSE	Wed, Apr 19, 2017	28.83	28.96	28.53	28.65
4605	NASDAQ	BUSE	Tue, Apr 18, 2017	28.31	28.81	28.09	28.79
4604	NASDAQ	BUSE	Mon, Apr 17, 2017	28.05	28.52	27.90	28.51
4603	NASDAQ	BUSE	Thu, Apr 13, 2017	28.20	28.39	28.03	28.05
4602	NASDAQ	BUSE	Wed, Apr 12, 2017	28.74	28.99	28.27	28.38
4601	NASDAQ	BUSE	Tue, Apr 11, 2017	28.35	28.88	28.35	28.84
4600	NASDAQ	BUSE	Mon, Apr 10, 2017	28.83	29.26	28.33	28.45
4599	NASDAQ	BUSE	Fri, Apr 7, 2017	28.54	28.88	28.16	28.78
4598	NASDAQ	BUSE	Thu, Apr 6, 2017	28.46	28.83	28.28	28.64
4597	NASDAQ	BUSE	Wed, Apr 5, 2017	29.26	29.45	28.48	28.51
4596	NASDAQ	BUSE	Tue, Apr 4, 2017	28.94	29.13	28.78	29.04
4595	NASDAQ	BUSE	Mon, Apr 3, 2017	29.41	29.53	28.67	29.02
4594	NASDAQ	BUSE	Fri, Mar 31, 2017	29.55	29.74	29.17	29.40
4593	NASDAQ	BUSE	Thu, Mar 30, 2017	28.67	29.71	28.67	29.60
4592	NASDAQ	BUSE	Wed, Mar 29, 2017	29.00	29.12	28.56	28.69
4591	NASDAQ	BUSE	Tue, Mar 28, 2017	28.58	29.10	28.40	29.00
4590	NASDAQ	BUSE	Mon, Mar 27, 2017	28.35	28.76	28.24	28.71
4589	NASDAQ	BUSE	Fri, Mar 24, 2017	29.03	29.44	28.65	28.88
4588	NASDAQ	BUSE	Thu, Mar 23, 2017	28.36	29.06	28.11	28.98
4587	NASDAQ	BUSE	Wed, Mar 22, 2017	28.66	28.94	28.12	28.37
4586	NASDAQ	BUSE	Tue, Mar 21, 2017	30.64	30.88	28.75	28.77
4585	NASDAQ	BUSE	Mon, Mar 20, 2017	30.74	30.74	30.44	30.50
4584	NASDAQ	BUSE	Fri, Mar 17, 2017	30.29	30.98	30.04	30.75
4583	NASDAQ	BUSE	Thu, Mar 16, 2017	30.45	30.65	30.14	30.50
4582	NASDAQ	BUSE	Wed, Mar 15, 2017	30.38	30.59	30.13	30.20
4581	NASDAQ	BUSE	Tue, Mar 14, 2017	30.11	30.44	30.01	30.34
4580	NASDAQ	BUSE	Mon, Mar 13, 2017	29.82	30.29	29.67	30.20
4579	NASDAQ	BUSE	Fri, Mar 10, 2017	30.03	30.05	29.45	29.83
4578	NASDAQ	BUSE	Thu, Mar 9, 2017	30.00	30.25	29.72	29.77
4577	NASDAQ	BUSE	Wed, Mar 8, 2017	30.50	30.62	29.83	29.85
4576	NASDAQ	BUSE	Tue, Mar 7, 2017	30.27	30.51	30.12	30.26
4575	NASDAQ	BUSE	Mon, Mar 6, 2017	30.40	30.58	29.78	30.44
4574	NASDAQ	BUSE	Fri, Mar 3, 2017	31.13	31.25	30.55	30.65
4573	NASDAQ	BUSE	Thu, Mar 2, 2017	31.86	31.86	30.87	30.89
4572	NASDAQ	BUSE	Wed, Mar 1, 2017	31.50	31.91	31.29	31.78
4571	NASDAQ	BUSE	Tue, Feb 28, 2017	31.05	31.21	30.81	30.92
4570	NASDAQ	BUSE	Mon, Feb 27, 2017	31.10	31.39	31.10	31.26
4569	NASDAQ	BUSE	Fri, Feb 24, 2017	31.01	31.35	30.99	31.32
4568	NASDAQ	BUSE	Thu, Feb 23, 2017	31.38	31.71	30.92	31.43
4567	NASDAQ	BUSE	Wed, Feb 22, 2017	31.03	31.39	30.98	31.33
4566	NASDAQ	BUSE	Tue, Feb 21, 2017	31.15	31.20	31.02	31.18
4565	NASDAQ	BUSE	Fri, Feb 17, 2017	30.75	31.10	30.56	31.06
4564	NASDAQ	BUSE	Thu, Feb 16, 2017	30.30	30.77	30.30	30.75
4563	NASDAQ	BUSE	Wed, Feb 15, 2017	30.50	30.70	30.30	30.51
4562	NASDAQ	BUSE	Tue, Feb 14, 2017	29.98	30.72	29.98	30.63
4561	NASDAQ	BUSE	Mon, Feb 13, 2017	30.03	30.35	29.99	30.16
4560	NASDAQ	BUSE	Fri, Feb 10, 2017	29.77	29.93	29.63	29.90
4559	NASDAQ	BUSE	Thu, Feb 9, 2017	29.14	29.72	29.14	29.69
4558	NASDAQ	BUSE	Wed, Feb 8, 2017	29.08	29.23	28.91	29.15
4557	NASDAQ	BUSE	Tue, Feb 7, 2017	29.37	29.56	29.00	29.08
4556	NASDAQ	BUSE	Mon, Feb 6, 2017	29.55	29.67	29.29	29.33
4555	NASDAQ	BUSE	Fri, Feb 3, 2017	29.41	29.74	29.26	29.62
4554	NASDAQ	BUSE	Thu, Feb 2, 2017	29.04	29.20	28.89	29.17
4553	NASDAQ	BUSE	Wed, Feb 1, 2017	29.42	29.77	28.96	29.01
4552	NASDAQ	BUSE	Tue, Jan 31, 2017	29.15	29.43	28.87	29.25
4551	NASDAQ	BUSE	Mon, Jan 30, 2017	30.08	30.09	29.24	29.35
4550	NASDAQ	BUSE	Fri, Jan 27, 2017	29.74	30.45	28.94	30.27
4549	NASDAQ	BUSE	Thu, Jan 26, 2017	30.82	30.99	30.54	30.81
4548	NASDAQ	BUSE	Wed, Jan 25, 2017	30.88	31.01	30.60	30.69
4547	NASDAQ	BUSE	Tue, Jan 24, 2017	30.24	30.80	29.99	30.74
4546	NASDAQ	BUSE	Mon, Jan 23, 2017	30.26	30.40	29.83	30.05
4545	NASDAQ	BUSE	Fri, Jan 20, 2017	30.02	30.61	30.02	30.26
4544	NASDAQ	BUSE	Thu, Jan 19, 2017	30.46	30.47	29.88	30.02
4543	NASDAQ	BUSE	Wed, Jan 18, 2017	30.56	30.56	29.51	30.42
4542	NASDAQ	BUSE	Tue, Jan 17, 2017	30.86	30.86	29.98	30.30
4541	NASDAQ	BUSE	Fri, Jan 13, 2017	31.09	31.54	30.88	30.97
4540	NASDAQ	BUSE	Thu, Jan 12, 2017	31.04	31.06	30.37	30.84
4539	NASDAQ	BUSE	Wed, Jan 11, 2017	31.07	31.34	30.66	31.31
4538	NASDAQ	BUSE	Tue, Jan 10, 2017	30.30	31.10	30.13	31.03
4537	NASDAQ	BUSE	Mon, Jan 9, 2017	30.43	30.59	30.14	30.30
4536	NASDAQ	BUSE	Fri, Jan 6, 2017	30.59	30.81	30.40	30.65
4535	NASDAQ	BUSE	Thu, Jan 5, 2017	31.34	31.34	30.43	30.66
4534	NASDAQ	BUSE	Wed, Jan 4, 2017	30.77	31.42	30.77	31.29
4533	NASDAQ	BUSE	Tue, Jan 3, 2017	31.04	31.20	30.53	30.80
4532	NASDAQ	BUSE	Fri, Dec 30, 2016	30.86	30.99	30.63	30.78
4531	NASDAQ	BUSE	Thu, Dec 29, 2016	30.53	31.01	30.53	30.94
4530	NASDAQ	BUSE	Wed, Dec 28, 2016	30.87	30.99	30.49	30.69
4529	NASDAQ	BUSE	Tue, Dec 27, 2016	30.56	31.01	30.43	30.91
4528	NASDAQ	BUSE	Fri, Dec 23, 2016	30.36	30.45	30.09	30.45
4527	NASDAQ	BUSE	Thu, Dec 22, 2016	30.15	30.44	29.97	30.30
4526	NASDAQ	BUSE	Wed, Dec 21, 2016	30.07	30.20	29.81	30.16
4525	NASDAQ	BUSE	Tue, Dec 20, 2016	29.46	30.21	29.35	30.16
4524	NASDAQ	BUSE	Mon, Dec 19, 2016	29.73	30.00	29.49	30.00
4523	NASDAQ	BUSE	Fri, Dec 16, 2016	29.78	29.97	29.52	29.78
4522	NASDAQ	BUSE	Thu, Dec 15, 2016	29.63	29.85	29.44	29.68
4521	NASDAQ	BUSE	Wed, Dec 14, 2016	29.50	29.94	29.28	29.48
4520	NASDAQ	BUSE	Tue, Dec 13, 2016	29.68	29.89	29.35	29.64
4519	NASDAQ	BUSE	Mon, Dec 12, 2016	30.36	30.41	29.42	29.68
4518	NASDAQ	BUSE	Fri, Dec 9, 2016	29.87	30.35	29.50	30.30
4517	NASDAQ	BUSE	Thu, Dec 8, 2016	29.30	29.88	29.00	29.71
4516	NASDAQ	BUSE	Wed, Dec 7, 2016	28.98	29.29	28.37	29.27
4515	NASDAQ	BUSE	Tue, Dec 6, 2016	28.79	28.94	28.36	28.90
4514	NASDAQ	BUSE	Mon, Dec 5, 2016	28.26	28.69	28.26	28.66
4513	NASDAQ	BUSE	Fri, Dec 2, 2016	27.85	28.13	27.80	28.11
4512	NASDAQ	BUSE	Thu, Dec 1, 2016	27.63	27.81	27.14	27.80
4511	NASDAQ	BUSE	Wed, Nov 30, 2016	27.75	27.93	27.31	27.41
4510	NASDAQ	BUSE	Tue, Nov 29, 2016	27.84	28.04	27.57	27.64
4509	NASDAQ	BUSE	Mon, Nov 28, 2016	28.00	28.11	27.65	27.70
4508	NASDAQ	BUSE	Fri, Nov 25, 2016	28.04	28.07	27.95	28.07
4507	NASDAQ	BUSE	Wed, Nov 23, 2016	27.74	28.09	27.74	28.01
4506	NASDAQ	BUSE	Tue, Nov 22, 2016	27.14	27.76	26.78	27.74
4505	NASDAQ	BUSE	Mon, Nov 21, 2016	27.13	27.46	26.65	27.18
4504	NASDAQ	BUSE	Fri, Nov 18, 2016	26.64	27.04	26.38	27.03
4503	NASDAQ	BUSE	Thu, Nov 17, 2016	26.38	26.71	26.05	26.64
4502	NASDAQ	BUSE	Wed, Nov 16, 2016	26.17	26.59	25.99	26.27
4501	NASDAQ	BUSE	Tue, Nov 15, 2016	26.00	26.43	25.82	26.42
4500	NASDAQ	BUSE	Mon, Nov 14, 2016	25.75	26.56	25.61	26.21
4499	NASDAQ	BUSE	Fri, Nov 11, 2016	25.50	25.60	25.29	25.54
4498	NASDAQ	BUSE	Thu, Nov 10, 2016	24.53	25.90	24.32	25.50
4497	NASDAQ	BUSE	Wed, Nov 9, 2016	23.34	24.45	23.04	24.42
4496	NASDAQ	BUSE	Tue, Nov 8, 2016	23.23	23.40	23.14	23.15
4495	NASDAQ	BUSE	Mon, Nov 7, 2016	23.18	23.42	23.02	23.35
4494	NASDAQ	BUSE	Fri, Nov 4, 2016	22.98	23.20	22.90	23.02
4493	NASDAQ	BUSE	Thu, Nov 3, 2016	22.85	23.09	22.74	23.01
4492	NASDAQ	BUSE	Wed, Nov 2, 2016	22.72	22.86	22.50	22.84
4491	NASDAQ	BUSE	Tue, Nov 1, 2016	23.13	23.57	22.78	22.84
4490	NASDAQ	BUSE	Mon, Oct 31, 2016	23.12	23.24	22.84	23.11
4489	NASDAQ	BUSE	Fri, Oct 28, 2016	23.05	23.35	22.89	23.05
4488	NASDAQ	BUSE	Thu, Oct 27, 2016	23.39	23.39	22.94	22.96
4487	NASDAQ	BUSE	Wed, Oct 26, 2016	22.79	23.32	22.73	23.18
4486	NASDAQ	BUSE	Tue, Oct 25, 2016	23.00	23.04	22.64	22.68
4485	NASDAQ	BUSE	Mon, Oct 24, 2016	22.91	23.05	22.79	22.97
4484	NASDAQ	BUSE	Fri, Oct 21, 2016	22.80	22.85	22.65	22.74
4483	NASDAQ	BUSE	Thu, Oct 20, 2016	22.90	23.22	22.75	22.98
4482	NASDAQ	BUSE	Wed, Oct 19, 2016	22.40	23.01	22.32	23.00
4481	NASDAQ	BUSE	Tue, Oct 18, 2016	22.57	22.57	22.34	22.51
4480	NASDAQ	BUSE	Mon, Oct 17, 2016	22.39	22.49	22.26	22.42
4479	NASDAQ	BUSE	Fri, Oct 14, 2016	22.03	22.47	21.87	22.39
4478	NASDAQ	BUSE	Thu, Oct 13, 2016	22.15	22.21	21.83	21.88
4477	NASDAQ	BUSE	Wed, Oct 12, 2016	22.09	22.28	22.00	22.25
4476	NASDAQ	BUSE	Tue, Oct 11, 2016	22.15	22.15	21.92	21.99
4475	NASDAQ	BUSE	Mon, Oct 10, 2016	22.25	22.43	22.14	22.16
4474	NASDAQ	BUSE	Fri, Oct 7, 2016	22.17	22.23	22.00	22.14
4473	NASDAQ	BUSE	Thu, Oct 6, 2016	22.37	22.42	22.24	22.26
4472	NASDAQ	BUSE	Wed, Oct 5, 2016	21.96	22.50	21.95	22.36
4471	NASDAQ	BUSE	Tue, Oct 4, 2016	21.87	22.11	21.80	22.00
4470	NASDAQ	BUSE	Mon, Oct 3, 2016	22.45	22.80	21.81	21.93
4469	NASDAQ	BUSE	Fri, Sep 30, 2016	22.54	22.81	22.33	22.60
4468	NASDAQ	BUSE	Thu, Sep 29, 2016	22.74	23.02	22.45	22.47
4467	NASDAQ	BUSE	Wed, Sep 28, 2016	22.91	23.02	22.65	22.92
4466	NASDAQ	BUSE	Tue, Sep 27, 2016	22.80	22.91	22.74	22.80
4465	NASDAQ	BUSE	Mon, Sep 26, 2016	23.15	23.15	22.67	22.67
4464	NASDAQ	BUSE	Fri, Sep 23, 2016	23.33	23.48	23.25	23.26
4463	NASDAQ	BUSE	Thu, Sep 22, 2016	23.11	23.50	23.06	23.47
4462	NASDAQ	BUSE	Wed, Sep 21, 2016	23.06	23.23	22.92	23.01
4461	NASDAQ	BUSE	Tue, Sep 20, 2016	23.14	23.20	22.98	23.03
4460	NASDAQ	BUSE	Mon, Sep 19, 2016	23.08	23.30	22.99	23.07
4459	NASDAQ	BUSE	Fri, Sep 16, 2016	23.17	23.17	22.84	23.10
4458	NASDAQ	BUSE	Thu, Sep 15, 2016	23.00	23.23	23.00	23.10
4457	NASDAQ	BUSE	Wed, Sep 14, 2016	23.20	23.34	22.97	22.99
4456	NASDAQ	BUSE	Tue, Sep 13, 2016	23.21	23.32	23.01	23.22
4455	NASDAQ	BUSE	Mon, Sep 12, 2016	23.35	23.40	23.15	23.39
4454	NASDAQ	BUSE	Fri, Sep 9, 2016	23.30	23.42	23.27	23.35
4453	NASDAQ	BUSE	Thu, Sep 8, 2016	23.16	23.43	23.14	23.37
4452	NASDAQ	BUSE	Wed, Sep 7, 2016	23.01	23.25	22.90	23.23
4451	NASDAQ	BUSE	Tue, Sep 6, 2016	23.22	23.37	22.91	22.96
4450	NASDAQ	BUSE	Fri, Sep 2, 2016	23.16	23.35	23.08	23.29
4449	NASDAQ	BUSE	Thu, Sep 1, 2016	23.30	23.47	22.93	23.19
4448	NASDAQ	BUSE	Wed, Aug 31, 2016	23.50	23.58	23.17	23.35
4447	NASDAQ	BUSE	Tue, Aug 30, 2016	23.49	23.63	23.43	23.49
4446	NASDAQ	BUSE	Mon, Aug 29, 2016	23.42	23.65	23.42	23.49
4445	NASDAQ	BUSE	Fri, Aug 26, 2016	23.69	23.73	23.45	23.60
4444	NASDAQ	BUSE	Thu, Aug 25, 2016	23.41	23.65	23.41	23.65
4443	NASDAQ	BUSE	Wed, Aug 24, 2016	23.43	23.59	23.40	23.58
4442	NASDAQ	BUSE	Tue, Aug 23, 2016	23.44	23.65	23.32	23.46
4441	NASDAQ	BUSE	Mon, Aug 22, 2016	23.49	23.57	23.26	23.44
4440	NASDAQ	BUSE	Fri, Aug 19, 2016	23.80	23.88	23.41	23.49
4439	NASDAQ	BUSE	Thu, Aug 18, 2016	23.65	23.89	23.55	23.79
4438	NASDAQ	BUSE	Wed, Aug 17, 2016	23.61	23.86	23.56	23.74
4437	NASDAQ	BUSE	Tue, Aug 16, 2016	23.62	23.75	23.54	23.62
4436	NASDAQ	BUSE	Mon, Aug 15, 2016	23.58	23.86	23.58	23.72
4435	NASDAQ	BUSE	Fri, Aug 12, 2016	23.54	23.62	23.25	23.61
4434	NASDAQ	BUSE	Thu, Aug 11, 2016	23.64	23.75	22.62	23.64
4433	NASDAQ	BUSE	Wed, Aug 10, 2016	23.92	23.92	23.58	23.62
4432	NASDAQ	BUSE	Tue, Aug 9, 2016	23.78	24.02	23.66	23.95
4431	NASDAQ	BUSE	Mon, Aug 8, 2016	23.74	23.86	23.60	23.75
4430	NASDAQ	BUSE	Fri, Aug 5, 2016	23.00	23.81	22.94	23.72
4429	NASDAQ	BUSE	Thu, Aug 4, 2016	22.78	23.00	22.67	22.94
4428	NASDAQ	BUSE	Wed, Aug 3, 2016	22.60	22.89	22.47	22.71
4427	NASDAQ	BUSE	Tue, Aug 2, 2016	22.49	22.70	22.43	22.55
4426	NASDAQ	BUSE	Mon, Aug 1, 2016	22.60	22.79	22.30	22.48
4425	NASDAQ	BUSE	Fri, Jul 29, 2016	23.00	23.00	22.13	22.53
4424	NASDAQ	BUSE	Thu, Jul 28, 2016	22.50	22.50	22.32	22.39
4423	NASDAQ	BUSE	Wed, Jul 27, 2016	22.37	22.66	22.37	22.62
4422	NASDAQ	BUSE	Tue, Jul 26, 2016	22.46	22.53	22.30	22.41
4421	NASDAQ	BUSE	Mon, Jul 25, 2016	22.53	22.53	22.31	22.39
4420	NASDAQ	BUSE	Fri, Jul 22, 2016	22.37	22.63	22.27	22.56
4419	NASDAQ	BUSE	Thu, Jul 21, 2016	22.47	22.54	22.27	22.40
4418	NASDAQ	BUSE	Wed, Jul 20, 2016	22.73	22.73	22.43	22.49
4417	NASDAQ	BUSE	Tue, Jul 19, 2016	22.93	23.00	22.71	22.85
4416	NASDAQ	BUSE	Mon, Jul 18, 2016	22.81	22.96	22.70	22.91
4415	NASDAQ	BUSE	Fri, Jul 15, 2016	22.99	22.99	22.69	22.82
4414	NASDAQ	BUSE	Thu, Jul 14, 2016	22.90	23.05	22.64	22.79
4413	NASDAQ	BUSE	Wed, Jul 13, 2016	22.74	22.79	22.45	22.75
4412	NASDAQ	BUSE	Tue, Jul 12, 2016	22.51	22.78	22.25	22.69
4411	NASDAQ	BUSE	Mon, Jul 11, 2016	22.22	22.45	21.90	22.44
4410	NASDAQ	BUSE	Fri, Jul 8, 2016	21.85	22.19	21.74	22.15
4409	NASDAQ	BUSE	Thu, Jul 7, 2016	21.64	21.73	21.45	21.66
4408	NASDAQ	BUSE	Wed, Jul 6, 2016	21.15	21.66	20.94	21.60
4407	NASDAQ	BUSE	Tue, Jul 5, 2016	21.20	21.29	21.00	21.16
4406	NASDAQ	BUSE	Fri, Jul 1, 2016	21.24	21.32	20.98	21.24
4405	NASDAQ	BUSE	Thu, Jun 30, 2016	21.06	21.39	20.80	21.39
4404	NASDAQ	BUSE	Wed, Jun 29, 2016	20.58	20.93	20.50	20.93
4403	NASDAQ	BUSE	Tue, Jun 28, 2016	20.51	20.59	20.28	20.47
4402	NASDAQ	BUSE	Mon, Jun 27, 2016	20.35	20.50	20.05	20.25
4401	NASDAQ	BUSE	Fri, Jun 24, 2016	20.61	20.98	20.12	20.74
4400	NASDAQ	BUSE	Thu, Jun 23, 2016	21.33	21.69	21.32	21.69
4399	NASDAQ	BUSE	Wed, Jun 22, 2016	21.10	21.39	21.10	21.11
4398	NASDAQ	BUSE	Tue, Jun 21, 2016	21.29	21.31	21.04	21.15
4397	NASDAQ	BUSE	Mon, Jun 20, 2016	21.34	21.63	21.25	21.29
4396	NASDAQ	BUSE	Fri, Jun 17, 2016	21.24	21.49	21.03	21.12
4395	NASDAQ	BUSE	Thu, Jun 16, 2016	21.29	21.42	21.13	21.29
4394	NASDAQ	BUSE	Wed, Jun 15, 2016	21.60	21.75	21.35	21.46
4393	NASDAQ	BUSE	Tue, Jun 14, 2016	21.70	21.93	21.45	21.57
4392	NASDAQ	BUSE	Mon, Jun 13, 2016	22.15	22.27	21.74	21.81
4391	NASDAQ	BUSE	Fri, Jun 10, 2016	22.14	22.30	22.00	22.15
4390	NASDAQ	BUSE	Thu, Jun 9, 2016	22.59	22.61	22.15	22.37
4389	NASDAQ	BUSE	Wed, Jun 8, 2016	22.58	22.73	22.42	22.69
4388	NASDAQ	BUSE	Tue, Jun 7, 2016	22.79	22.80	22.53	22.59
4387	NASDAQ	BUSE	Mon, Jun 6, 2016	22.32	22.91	22.19	22.76
4386	NASDAQ	BUSE	Fri, Jun 3, 2016	22.36	22.42	21.86	22.42
4385	NASDAQ	BUSE	Thu, Jun 2, 2016	22.21	22.49	22.15	22.48
4384	NASDAQ	BUSE	Wed, Jun 1, 2016	22.03	22.50	21.82	22.38
4383	NASDAQ	BUSE	Tue, May 31, 2016	21.91	22.19	21.74	22.19
4382	NASDAQ	BUSE	Fri, May 27, 2016	21.76	21.97	21.70	21.97
4381	NASDAQ	BUSE	Thu, May 26, 2016	21.72	21.83	21.56	21.72
4380	NASDAQ	BUSE	Wed, May 25, 2016	21.81	22.03	21.74	21.76
4379	NASDAQ	BUSE	Tue, May 24, 2016	21.25	21.83	21.19	21.80
4378	NASDAQ	BUSE	Mon, May 23, 2016	21.27	21.31	21.08	21.26
4377	NASDAQ	BUSE	Fri, May 20, 2016	21.00	21.32	20.79	21.23
4376	NASDAQ	BUSE	Thu, May 19, 2016	20.97	21.04	20.70	20.92
4375	NASDAQ	BUSE	Wed, May 18, 2016	20.41	21.09	20.32	21.09
4374	NASDAQ	BUSE	Tue, May 17, 2016	20.79	20.89	20.32	20.48
4373	NASDAQ	BUSE	Mon, May 16, 2016	20.57	20.97	20.57	20.80
4372	NASDAQ	BUSE	Fri, May 13, 2016	20.25	20.52	20.25	20.49
4371	NASDAQ	BUSE	Thu, May 12, 2016	20.21	20.35	20.11	20.32
4370	NASDAQ	BUSE	Wed, May 11, 2016	20.19	20.32	20.09	20.18
4369	NASDAQ	BUSE	Tue, May 10, 2016	20.00	20.25	19.86	20.17
4368	NASDAQ	BUSE	Mon, May 9, 2016	19.99	20.10	19.76	19.96
4367	NASDAQ	BUSE	Fri, May 6, 2016	19.90	20.02	19.75	19.97
4366	NASDAQ	BUSE	Thu, May 5, 2016	20.54	20.54	19.97	19.99
4365	NASDAQ	BUSE	Wed, May 4, 2016	20.81	20.93	20.19	20.48
4364	NASDAQ	BUSE	Tue, May 3, 2016	20.89	21.25	20.75	20.82
4363	NASDAQ	BUSE	Mon, May 2, 2016	20.44	21.45	20.28	20.93
4362	NASDAQ	BUSE	Fri, Apr 29, 2016	20.77	20.84	20.31	20.44
4361	NASDAQ	BUSE	Thu, Apr 28, 2016	20.90	21.00	20.68	20.73
4360	NASDAQ	BUSE	Wed, Apr 27, 2016	20.82	20.97	20.70	20.88
4359	NASDAQ	BUSE	Tue, Apr 26, 2016	20.95	21.00	20.65	20.82
4358	NASDAQ	BUSE	Mon, Apr 25, 2016	20.95	20.95	20.24	20.89
4357	NASDAQ	BUSE	Fri, Apr 22, 2016	21.00	21.14	20.82	20.94
4356	NASDAQ	BUSE	Thu, Apr 21, 2016	21.20	21.25	21.01	21.04
4355	NASDAQ	BUSE	Wed, Apr 20, 2016	20.80	21.14	20.77	21.06
4354	NASDAQ	BUSE	Tue, Apr 19, 2016	20.65	21.09	20.63	21.00
4353	NASDAQ	BUSE	Mon, Apr 18, 2016	20.61	20.72	20.44	20.67
4352	NASDAQ	BUSE	Fri, Apr 15, 2016	20.70	20.88	20.62	20.72
4351	NASDAQ	BUSE	Thu, Apr 14, 2016	20.80	21.10	20.67	20.76
4350	NASDAQ	BUSE	Wed, Apr 13, 2016	20.16	20.88	20.16	20.77
4349	NASDAQ	BUSE	Tue, Apr 12, 2016	19.50	20.19	19.50	20.16
4348	NASDAQ	BUSE	Mon, Apr 11, 2016	19.82	20.13	19.56	19.57
4347	NASDAQ	BUSE	Fri, Apr 8, 2016	19.49	19.76	19.39	19.70
4346	NASDAQ	BUSE	Thu, Apr 7, 2016	19.47	19.81	19.00	19.11
4345	NASDAQ	BUSE	Wed, Apr 6, 2016	19.58	19.73	19.44	19.61
4344	NASDAQ	BUSE	Tue, Apr 5, 2016	20.10	20.10	20.10	19.66
4343	NASDAQ	BUSE	Mon, Apr 4, 2016	20.35	20.52	20.08	20.10
4342	NASDAQ	BUSE	Fri, Apr 1, 2016	20.42	20.65	20.14	20.44
4341	NASDAQ	BUSE	Thu, Mar 31, 2016	20.42	20.66	20.40	20.50
4340	NASDAQ	BUSE	Wed, Mar 30, 2016	20.41	20.60	20.25	20.50
4339	NASDAQ	BUSE	Tue, Mar 29, 2016	20.28	20.28	20.04	20.22
4338	NASDAQ	BUSE	Mon, Mar 28, 2016	20.25	20.37	20.08	20.12
4337	NASDAQ	BUSE	Thu, Mar 24, 2016	20.46	20.46	20.46	20.18
4336	NASDAQ	BUSE	Wed, Mar 23, 2016	20.61	20.62	20.30	20.46
4335	NASDAQ	BUSE	Tue, Mar 22, 2016	20.68	20.84	20.50	20.70
4334	NASDAQ	BUSE	Mon, Mar 21, 2016	20.99	21.02	20.60	20.81
4333	NASDAQ	BUSE	Fri, Mar 18, 2016	20.48	20.96	20.46	20.96
4332	NASDAQ	BUSE	Thu, Mar 17, 2016	20.05	20.44	19.81	20.34
4331	NASDAQ	BUSE	Wed, Mar 16, 2016	20.06	20.28	19.96	20.02
4330	NASDAQ	BUSE	Tue, Mar 15, 2016	19.97	19.97	19.97	20.01
4329	NASDAQ	BUSE	Mon, Mar 14, 2016	20.16	20.18	19.90	20.02
4328	NASDAQ	BUSE	Fri, Mar 11, 2016	19.91	20.23	19.88	20.16
4327	NASDAQ	BUSE	Thu, Mar 10, 2016	19.90	19.93	19.72	19.87
4326	NASDAQ	BUSE	Wed, Mar 9, 2016	20.00	20.00	20.00	19.87
4325	NASDAQ	BUSE	Tue, Mar 8, 2016	19.94	20.22	19.84	20.08
4324	NASDAQ	BUSE	Mon, Mar 7, 2016	19.55	20.14	19.51	20.08
4323	NASDAQ	BUSE	Fri, Mar 4, 2016	19.70	19.70	19.70	19.73
4322	NASDAQ	BUSE	Thu, Mar 3, 2016	19.39	19.39	19.39	19.70
4321	NASDAQ	BUSE	Wed, Mar 2, 2016	19.31	19.42	19.19	19.36
4320	NASDAQ	BUSE	Tue, Mar 1, 2016	18.95	18.95	18.95	19.36
4319	NASDAQ	BUSE	Mon, Feb 29, 2016	19.10	19.29	18.93	18.95
4318	NASDAQ	BUSE	Fri, Feb 26, 2016	18.97	19.36	18.91	19.17
4317	NASDAQ	BUSE	Thu, Feb 25, 2016	18.84	18.99	18.37	18.92
4316	NASDAQ	BUSE	Wed, Feb 24, 2016	18.62	18.85	18.35	18.82
4315	NASDAQ	BUSE	Tue, Feb 23, 2016	18.73	18.93	18.65	18.77
4314	NASDAQ	BUSE	Mon, Feb 22, 2016	18.91	19.02	18.75	18.80
4313	NASDAQ	BUSE	Fri, Feb 19, 2016	18.70	18.99	18.70	18.74
4312	NASDAQ	BUSE	Thu, Feb 18, 2016	18.84	19.02	18.52	18.71
4311	NASDAQ	BUSE	Wed, Feb 17, 2016	18.99	19.04	18.70	18.84
4310	NASDAQ	BUSE	Tue, Feb 16, 2016	18.89	19.12	18.70	18.90
4309	NASDAQ	BUSE	Fri, Feb 12, 2016	18.74	18.90	18.57	18.71
4308	NASDAQ	BUSE	Thu, Feb 11, 2016	18.45	18.59	18.22	18.47
4307	NASDAQ	BUSE	Wed, Feb 10, 2016	19.00	19.28	18.63	18.67
4306	NASDAQ	BUSE	Tue, Feb 9, 2016	18.54	19.04	18.54	18.88
4305	NASDAQ	BUSE	Mon, Feb 8, 2016	18.44	18.97	18.30	18.87
4304	NASDAQ	BUSE	Fri, Feb 5, 2016	18.88	19.13	18.64	18.69
4303	NASDAQ	BUSE	Thu, Feb 4, 2016	18.95	19.38	18.76	18.98
4302	NASDAQ	BUSE	Wed, Feb 3, 2016	19.18	19.18	18.63	18.97
4301	NASDAQ	BUSE	Tue, Feb 2, 2016	19.10	19.15	18.80	19.09
4300	NASDAQ	BUSE	Mon, Feb 1, 2016	18.43	19.30	17.96	19.22
4299	NASDAQ	BUSE	Fri, Jan 29, 2016	18.15	18.49	18.06	18.43
4298	NASDAQ	BUSE	Thu, Jan 28, 2016	17.99	18.68	17.95	18.04
4297	NASDAQ	BUSE	Wed, Jan 27, 2016	18.31	18.47	17.68	17.84
4296	NASDAQ	BUSE	Tue, Jan 26, 2016	18.32	19.22	18.32	18.46
4295	NASDAQ	BUSE	Mon, Jan 25, 2016	18.65	18.68	18.00	18.31
4294	NASDAQ	BUSE	Fri, Jan 22, 2016	18.82	19.03	18.53	18.82
4293	NASDAQ	BUSE	Thu, Jan 21, 2016	19.15	19.15	18.63	18.67
4292	NASDAQ	BUSE	Wed, Jan 20, 2016	18.94	19.24	18.54	19.04
4291	NASDAQ	BUSE	Tue, Jan 19, 2016	19.52	19.67	19.21	19.38
4290	NASDAQ	BUSE	Fri, Jan 15, 2016	19.35	19.60	19.14	19.53
4289	NASDAQ	BUSE	Thu, Jan 14, 2016	19.96	20.00	19.71	19.81
4288	NASDAQ	BUSE	Wed, Jan 13, 2016	20.12	20.12	19.44	19.83
4287	NASDAQ	BUSE	Tue, Jan 12, 2016	20.35	20.35	19.92	20.12
4286	NASDAQ	BUSE	Mon, Jan 11, 2016	20.29	20.72	20.09	20.33
4285	NASDAQ	BUSE	Fri, Jan 8, 2016	20.49	20.77	20.16	20.21
4284	NASDAQ	BUSE	Thu, Jan 7, 2016	20.38	20.42	20.16	20.38
4283	NASDAQ	BUSE	Wed, Jan 6, 2016	20.21	20.77	20.09	20.66
4282	NASDAQ	BUSE	Tue, Jan 5, 2016	20.48	20.55	20.17	20.49
4281	NASDAQ	BUSE	Mon, Jan 4, 2016	20.39	20.68	20.11	20.45
4280	NASDAQ	BUSE	Thu, Dec 31, 2015	21.00	21.09	20.62	20.63
4279	NASDAQ	BUSE	Wed, Dec 30, 2015	21.04	21.11	20.74	21.02
4278	NASDAQ	BUSE	Tue, Dec 29, 2015	20.83	21.08	20.52	21.01
4277	NASDAQ	BUSE	Mon, Dec 28, 2015	20.72	20.86	20.59	20.72
4276	NASDAQ	BUSE	Thu, Dec 24, 2015	20.81	20.92	20.66	20.74
4275	NASDAQ	BUSE	Wed, Dec 23, 2015	20.94	20.94	20.67	20.77
4274	NASDAQ	BUSE	Tue, Dec 22, 2015	20.89	20.91	20.61	20.82
4273	NASDAQ	BUSE	Mon, Dec 21, 2015	21.04	21.15	20.61	20.82
4272	NASDAQ	BUSE	Fri, Dec 18, 2015	20.74	20.85	20.53	20.80
4271	NASDAQ	BUSE	Thu, Dec 17, 2015	21.00	21.09	20.66	20.74
4270	NASDAQ	BUSE	Wed, Dec 16, 2015	21.00	21.08	20.75	20.95
4269	NASDAQ	BUSE	Tue, Dec 15, 2015	21.06	21.08	20.83	20.86
4268	NASDAQ	BUSE	Mon, Dec 14, 2015	20.96	21.08	20.81	20.91
4267	NASDAQ	BUSE	Fri, Dec 11, 2015	21.31	21.54	20.81	20.93
4266	NASDAQ	BUSE	Thu, Dec 10, 2015	21.57	21.87	21.37	21.71
4265	NASDAQ	BUSE	Wed, Dec 9, 2015	21.44	21.76	21.44	21.60
4264	NASDAQ	BUSE	Tue, Dec 8, 2015	21.52	21.55	21.26	21.46
4263	NASDAQ	BUSE	Mon, Dec 7, 2015	21.97	22.03	21.50	21.55
4262	NASDAQ	BUSE	Fri, Dec 4, 2015	21.58	21.95	21.55	21.87
4261	NASDAQ	BUSE	Thu, Dec 3, 2015	22.16	22.40	21.78	21.82
4260	NASDAQ	BUSE	Wed, Dec 2, 2015	22.25	22.35	22.00	22.10
4259	NASDAQ	BUSE	Tue, Dec 1, 2015	22.02	22.23	21.85	22.18
4258	NASDAQ	BUSE	Mon, Nov 30, 2015	22.27	22.27	21.95	21.99
4257	NASDAQ	BUSE	Fri, Nov 27, 2015	22.11	22.27	21.95	22.21
4256	NASDAQ	BUSE	Wed, Nov 25, 2015	21.98	22.26	21.76	22.15
4255	NASDAQ	BUSE	Tue, Nov 24, 2015	21.73	21.98	21.50	21.93
4254	NASDAQ	BUSE	Mon, Nov 23, 2015	21.81	21.90	21.74	21.80
4253	NASDAQ	BUSE	Fri, Nov 20, 2015	22.00	22.16	21.83	21.88
4252	NASDAQ	BUSE	Thu, Nov 19, 2015	21.94	22.00	21.73	21.86
4251	NASDAQ	BUSE	Wed, Nov 18, 2015	21.86	22.06	21.71	21.89
4250	NASDAQ	BUSE	Tue, Nov 17, 2015	21.66	22.36	21.63	21.84
4249	NASDAQ	BUSE	Mon, Nov 16, 2015	21.75	21.81	21.54	21.72
4248	NASDAQ	BUSE	Fri, Nov 13, 2015	21.58	22.09	21.58	21.72
4247	NASDAQ	BUSE	Thu, Nov 12, 2015	22.03	22.03	21.72	21.78
4246	NASDAQ	BUSE	Wed, Nov 11, 2015	22.12	22.41	22.07	22.22
4245	NASDAQ	BUSE	Tue, Nov 10, 2015	21.92	22.16	21.80	22.01
4244	NASDAQ	BUSE	Mon, Nov 9, 2015	22.42	22.59	21.89	22.03
4243	NASDAQ	BUSE	Fri, Nov 6, 2015	21.69	22.41	21.69	22.36
4242	NASDAQ	BUSE	Thu, Nov 5, 2015	21.34	21.75	21.34	21.65
4241	NASDAQ	BUSE	Wed, Nov 4, 2015	21.33	21.51	21.21	21.40
4240	NASDAQ	BUSE	Tue, Nov 3, 2015	21.22	21.46	21.17	21.30
4239	NASDAQ	BUSE	Mon, Nov 2, 2015	20.98	21.75	20.98	21.28
4238	NASDAQ	BUSE	Fri, Oct 30, 2015	21.33	21.71	20.87	20.87
4237	NASDAQ	BUSE	Thu, Oct 29, 2015	21.06	21.67	21.06	21.36
4236	NASDAQ	BUSE	Wed, Oct 28, 2015	19.79	21.10	19.79	21.09
4235	NASDAQ	BUSE	Tue, Oct 27, 2015	20.15	20.22	19.53	19.66
4234	NASDAQ	BUSE	Mon, Oct 26, 2015	20.50	20.50	20.02	20.13
4233	NASDAQ	BUSE	Fri, Oct 23, 2015	20.34	20.56	20.20	20.51
4232	NASDAQ	BUSE	Thu, Oct 22, 2015	19.82	20.48	19.82	20.27
4231	NASDAQ	BUSE	Wed, Oct 21, 2015	20.01	20.08	19.67	19.75
4230	NASDAQ	BUSE	Tue, Oct 20, 2015	19.63	20.21	19.63	20.04
4229	NASDAQ	BUSE	Mon, Oct 19, 2015	19.69	19.92	19.63	19.69
4228	NASDAQ	BUSE	Fri, Oct 16, 2015	19.88	19.88	19.53	19.72
4227	NASDAQ	BUSE	Thu, Oct 15, 2015	19.30	19.81	18.99	19.80
4226	NASDAQ	BUSE	Wed, Oct 14, 2015	19.55	19.82	19.18	19.22
4225	NASDAQ	BUSE	Tue, Oct 13, 2015	19.73	19.97	19.73	19.89
4224	NASDAQ	BUSE	Mon, Oct 12, 2015	19.65	19.95	19.65	19.87
4223	NASDAQ	BUSE	Fri, Oct 9, 2015	19.92	19.93	19.51	19.72
4222	NASDAQ	BUSE	Thu, Oct 8, 2015	19.93	19.98	19.78	19.92
4221	NASDAQ	BUSE	Wed, Oct 7, 2015	19.79	20.00	19.62	20.00
4220	NASDAQ	BUSE	Tue, Oct 6, 2015	19.95	20.00	19.38	19.77
4219	NASDAQ	BUSE	Mon, Oct 5, 2015	19.54	20.00	19.45	20.00
4218	NASDAQ	BUSE	Fri, Oct 2, 2015	19.68	19.68	18.65	19.46
4217	NASDAQ	BUSE	Thu, Oct 1, 2015	19.79	19.93	19.30	19.90
4216	NASDAQ	BUSE	Wed, Sep 30, 2015	19.56	19.94	19.51	19.87
4215	NASDAQ	BUSE	Tue, Sep 29, 2015	19.48	19.83	19.10	19.44
4214	NASDAQ	BUSE	Mon, Sep 28, 2015	19.39	19.64	19.21	19.41
4213	NASDAQ	BUSE	Fri, Sep 25, 2015	19.95	19.99	19.39	19.41
4212	NASDAQ	BUSE	Thu, Sep 24, 2015	19.71	20.06	19.60	19.92
4211	NASDAQ	BUSE	Wed, Sep 23, 2015	19.33	19.86	19.33	19.84
4210	NASDAQ	BUSE	Tue, Sep 22, 2015	19.36	19.56	19.34	19.37
4209	NASDAQ	BUSE	Mon, Sep 21, 2015	18.98	19.55	18.76	19.50
4208	NASDAQ	BUSE	Fri, Sep 18, 2015	18.44	19.17	18.28	19.06
4207	NASDAQ	BUSE	Thu, Sep 17, 2015	18.57	19.33	18.46	18.76
4206	NASDAQ	BUSE	Wed, Sep 16, 2015	18.26	18.53	18.20	18.46
4205	NASDAQ	BUSE	Tue, Sep 15, 2015	18.12	18.30	18.03	18.25
4204	NASDAQ	BUSE	Mon, Sep 14, 2015	18.31	18.38	18.08	18.15
4203	NASDAQ	BUSE	Fri, Sep 11, 2015	17.93	18.35	17.77	18.31
4202	NASDAQ	BUSE	Thu, Sep 10, 2015	18.23	18.25	17.93	18.01
4201	NASDAQ	BUSE	Wed, Sep 9, 2015	19.46	19.46	18.26	18.31
4200	NASDAQ	BUSE	Tue, Sep 8, 2015	18.69	20.83	18.69	19.37
4199	NASDAQ	BUSE	Fri, Sep 4, 2015	18.60	18.90	18.48	18.60
4198	NASDAQ	BUSE	Thu, Sep 3, 2015	19.05	19.08	18.84	18.84
4197	NASDAQ	BUSE	Wed, Sep 2, 2015	19.05	19.11	18.93	19.08
4196	NASDAQ	BUSE	Tue, Sep 1, 2015	18.90	19.11	18.87	18.90
4195	NASDAQ	BUSE	Mon, Aug 31, 2015	19.08	19.23	19.08	19.20
4194	NASDAQ	BUSE	Fri, Aug 28, 2015	18.87	19.17	18.87	19.08
4193	NASDAQ	BUSE	Thu, Aug 27, 2015	19.08	19.17	18.90	19.05
4192	NASDAQ	BUSE	Wed, Aug 26, 2015	19.05	19.08	18.81	18.99
4191	NASDAQ	BUSE	Tue, Aug 25, 2015	19.02	19.59	18.63	18.66
4190	NASDAQ	BUSE	Mon, Aug 24, 2015	18.60	19.05	18.48	18.50
4189	NASDAQ	BUSE	Fri, Aug 21, 2015	18.60	19.23	18.60	19.11
4188	NASDAQ	BUSE	Thu, Aug 20, 2015	19.05	19.20	18.90	19.05
4187	NASDAQ	BUSE	Wed, Aug 19, 2015	19.20	19.47	19.02	19.23
4186	NASDAQ	BUSE	Tue, Aug 18, 2015	19.32	19.44	19.20	19.32
4185	NASDAQ	BUSE	Mon, Aug 17, 2015	19.20	19.53	18.96	19.29
4184	NASDAQ	BUSE	Fri, Aug 14, 2015	18.84	19.32	18.84	19.32
4183	NASDAQ	BUSE	Thu, Aug 13, 2015	19.11	19.20	18.90	18.96
4182	NASDAQ	BUSE	Wed, Aug 12, 2015	19.20	19.29	18.99	19.02
4181	NASDAQ	BUSE	Tue, Aug 11, 2015	19.20	19.29	19.14	19.26
4180	NASDAQ	BUSE	Mon, Aug 10, 2015	18.90	19.26	18.90	19.23
4179	NASDAQ	BUSE	Fri, Aug 7, 2015	19.05	19.28	18.90	18.93
4178	NASDAQ	BUSE	Thu, Aug 6, 2015	19.38	19.44	19.11	19.23
4177	NASDAQ	BUSE	Wed, Aug 5, 2015	19.23	19.47	19.23	19.32
4176	NASDAQ	BUSE	Tue, Aug 4, 2015	19.17	19.41	19.16	19.20
4175	NASDAQ	BUSE	Mon, Aug 3, 2015	19.14	19.26	18.96	19.17
4174	NASDAQ	BUSE	Fri, Jul 31, 2015	19.38	19.47	18.72	19.11
4173	NASDAQ	BUSE	Thu, Jul 30, 2015	19.05	19.35	19.05	19.29
4172	NASDAQ	BUSE	Wed, Jul 29, 2015	19.11	19.23	18.90	19.08
4171	NASDAQ	BUSE	Tue, Jul 28, 2015	19.32	19.37	19.02	19.11
4170	NASDAQ	BUSE	Mon, Jul 27, 2015	19.11	19.23	18.99	19.17
4169	NASDAQ	BUSE	Fri, Jul 24, 2015	19.29	19.56	19.17	19.17
4168	NASDAQ	BUSE	Thu, Jul 23, 2015	19.86	20.04	19.41	19.41
4167	NASDAQ	BUSE	Wed, Jul 22, 2015	19.56	20.07	19.56	19.89
4166	NASDAQ	BUSE	Tue, Jul 21, 2015	19.65	19.92	19.50	19.50
4165	NASDAQ	BUSE	Mon, Jul 20, 2015	20.13	20.13	19.62	19.74
4164	NASDAQ	BUSE	Fri, Jul 17, 2015	20.07	20.19	19.95	20.13
4163	NASDAQ	BUSE	Thu, Jul 16, 2015	19.80	20.10	19.77	19.98
4162	NASDAQ	BUSE	Wed, Jul 15, 2015	19.56	19.77	19.41	19.77
4161	NASDAQ	BUSE	Tue, Jul 14, 2015	19.59	19.65	19.38	19.56
4160	NASDAQ	BUSE	Mon, Jul 13, 2015	19.50	19.89	19.50	19.68
4159	NASDAQ	BUSE	Fri, Jul 10, 2015	19.32	19.59	19.20	19.59
4158	NASDAQ	BUSE	Thu, Jul 9, 2015	19.32	19.32	19.07	19.20
4157	NASDAQ	BUSE	Wed, Jul 8, 2015	19.05	19.23	18.99	19.14
4156	NASDAQ	BUSE	Tue, Jul 7, 2015	19.47	19.47	19.08	19.17
4155	NASDAQ	BUSE	Mon, Jul 6, 2015	19.29	19.50	19.20	19.41
4154	NASDAQ	BUSE	Thu, Jul 2, 2015	19.86	19.86	19.35	19.41
4153	NASDAQ	BUSE	Wed, Jul 1, 2015	19.77	20.10	19.62	19.80
4152	NASDAQ	BUSE	Tue, Jun 30, 2015	19.83	20.07	19.50	19.71
4151	NASDAQ	BUSE	Mon, Jun 29, 2015	19.95	20.10	19.65	19.65
4150	NASDAQ	BUSE	Fri, Jun 26, 2015	20.19	20.22	19.95	20.07
4149	NASDAQ	BUSE	Thu, Jun 25, 2015	20.16	20.22	19.89	20.07
4148	NASDAQ	BUSE	Wed, Jun 24, 2015	19.86	20.10	19.74	20.07
4147	NASDAQ	BUSE	Tue, Jun 23, 2015	19.77	20.01	19.74	20.01
4146	NASDAQ	BUSE	Mon, Jun 22, 2015	19.80	19.95	19.59	19.89
4145	NASDAQ	BUSE	Fri, Jun 19, 2015	19.68	19.95	19.35	19.62
4144	NASDAQ	BUSE	Thu, Jun 18, 2015	19.41	19.80	19.29	19.74
4143	NASDAQ	BUSE	Wed, Jun 17, 2015	19.65	19.86	19.38	19.38
4142	NASDAQ	BUSE	Tue, Jun 16, 2015	19.20	19.83	19.20	19.71
4141	NASDAQ	BUSE	Mon, Jun 15, 2015	19.47	19.98	19.32	19.38
4140	NASDAQ	BUSE	Fri, Jun 12, 2015	19.80	20.07	19.53	19.68
4139	NASDAQ	BUSE	Thu, Jun 11, 2015	19.92	19.92	19.59	19.77
4138	NASDAQ	BUSE	Wed, Jun 10, 2015	19.65	20.07	19.59	19.98
4137	NASDAQ	BUSE	Tue, Jun 9, 2015	19.44	19.71	19.20	19.53
4136	NASDAQ	BUSE	Mon, Jun 8, 2015	19.56	19.74	19.35	19.50
4135	NASDAQ	BUSE	Fri, Jun 5, 2015	19.20	19.71	18.96	19.68
4134	NASDAQ	BUSE	Thu, Jun 4, 2015	19.29	19.49	19.05	19.11
4133	NASDAQ	BUSE	Wed, Jun 3, 2015	19.29	19.56	19.11	19.44
4132	NASDAQ	BUSE	Tue, Jun 2, 2015	18.84	19.32	18.84	19.32
4131	NASDAQ	BUSE	Mon, Jun 1, 2015	18.96	19.14	18.63	18.99
4130	NASDAQ	BUSE	Fri, May 29, 2015	18.93	19.18	18.75	18.84
4129	NASDAQ	BUSE	Thu, May 28, 2015	18.93	19.17	18.87	19.02
4128	NASDAQ	BUSE	Wed, May 27, 2015	19.02	19.14	18.87	18.96
4127	NASDAQ	BUSE	Tue, May 26, 2015	19.08	19.32	18.78	18.99
4126	NASDAQ	BUSE	Fri, May 22, 2015	19.17	19.27	18.63	19.17
4125	NASDAQ	BUSE	Thu, May 21, 2015	19.35	19.47	19.14	19.14
4124	NASDAQ	BUSE	Wed, May 20, 2015	19.35	19.47	19.08	19.41
4123	NASDAQ	BUSE	Tue, May 19, 2015	19.14	19.41	19.04	19.32
4122	NASDAQ	BUSE	Mon, May 18, 2015	18.87	19.32	18.87	19.17
4121	NASDAQ	BUSE	Fri, May 15, 2015	19.02	19.34	18.69	18.96
4120	NASDAQ	BUSE	Thu, May 14, 2015	18.63	19.14	18.63	19.05
4119	NASDAQ	BUSE	Wed, May 13, 2015	18.69	19.22	18.39	18.60
4118	NASDAQ	BUSE	Tue, May 12, 2015	18.90	19.34	18.57	18.78
4117	NASDAQ	BUSE	Mon, May 11, 2015	18.57	19.26	18.51	19.02
4116	NASDAQ	BUSE	Fri, May 8, 2015	18.75	18.81	18.54	18.66
4115	NASDAQ	BUSE	Thu, May 7, 2015	18.36	18.75	18.24	18.54
4114	NASDAQ	BUSE	Wed, May 6, 2015	18.42	18.60	18.18	18.48
4113	NASDAQ	BUSE	Tue, May 5, 2015	18.45	18.66	18.18	18.30
4112	NASDAQ	BUSE	Mon, May 4, 2015	18.60	18.78	18.39	18.45
4111	NASDAQ	BUSE	Fri, May 1, 2015	18.84	19.02	18.42	18.66
4110	NASDAQ	BUSE	Thu, Apr 30, 2015	19.14	19.56	18.72	18.72
4109	NASDAQ	BUSE	Wed, Apr 29, 2015	19.74	20.07	19.29	19.32
4108	NASDAQ	BUSE	Tue, Apr 28, 2015	19.71	20.01	19.62	19.92
4107	NASDAQ	BUSE	Mon, Apr 27, 2015	19.62	19.92	19.32	19.62
4106	NASDAQ	BUSE	Fri, Apr 24, 2015	19.59	19.74	19.47	19.68
4105	NASDAQ	BUSE	Thu, Apr 23, 2015	19.53	19.71	19.44	19.65
4104	NASDAQ	BUSE	Wed, Apr 22, 2015	19.56	19.65	19.32	19.65
4103	NASDAQ	BUSE	Tue, Apr 21, 2015	19.89	19.98	19.59	19.68
4102	NASDAQ	BUSE	Mon, Apr 20, 2015	19.44	20.07	19.44	19.86
4101	NASDAQ	BUSE	Fri, Apr 17, 2015	19.86	19.89	19.29	19.38
4100	NASDAQ	BUSE	Thu, Apr 16, 2015	20.01	20.13	19.80	20.01
4099	NASDAQ	BUSE	Wed, Apr 15, 2015	19.89	20.31	19.77	20.13
4098	NASDAQ	BUSE	Tue, Apr 14, 2015	20.01	20.01	19.53	19.80
4097	NASDAQ	BUSE	Mon, Apr 13, 2015	19.68	20.01	19.63	19.98
4096	NASDAQ	BUSE	Fri, Apr 10, 2015	19.74	19.80	19.56	19.62
4095	NASDAQ	BUSE	Thu, Apr 9, 2015	19.74	19.80	19.38	19.59
4094	NASDAQ	BUSE	Wed, Apr 8, 2015	19.71	19.82	19.50	19.77
4093	NASDAQ	BUSE	Tue, Apr 7, 2015	19.83	19.86	19.71	19.74
4092	NASDAQ	BUSE	Mon, Apr 6, 2015	20.25	20.25	19.71	19.83
4091	NASDAQ	BUSE	Thu, Apr 2, 2015	20.13	20.52	20.07	20.46
4090	NASDAQ	BUSE	Wed, Apr 1, 2015	19.92	20.13	19.71	20.13
4089	NASDAQ	BUSE	Tue, Mar 31, 2015	19.83	20.58	19.71	20.07
4088	NASDAQ	BUSE	Mon, Mar 30, 2015	19.68	19.98	19.59	19.95
4087	NASDAQ	BUSE	Fri, Mar 27, 2015	19.68	19.86	19.29	19.65
4086	NASDAQ	BUSE	Thu, Mar 26, 2015	19.47	19.77	19.41	19.74
4085	NASDAQ	BUSE	Wed, Mar 25, 2015	19.89	19.89	19.44	19.44
4084	NASDAQ	BUSE	Tue, Mar 24, 2015	19.83	20.01	19.71	19.83
4083	NASDAQ	BUSE	Mon, Mar 23, 2015	19.62	19.95	19.62	19.83
4082	NASDAQ	BUSE	Fri, Mar 20, 2015	19.86	19.86	19.59	19.71
4081	NASDAQ	BUSE	Thu, Mar 19, 2015	19.62	19.89	19.50	19.77
4080	NASDAQ	BUSE	Wed, Mar 18, 2015	19.74	20.04	19.50	19.65
4079	NASDAQ	BUSE	Tue, Mar 17, 2015	19.80	20.04	19.62	19.89
4078	NASDAQ	BUSE	Mon, Mar 16, 2015	19.86	20.03	19.74	19.92
4077	NASDAQ	BUSE	Fri, Mar 13, 2015	19.80	19.86	19.47	19.77
4076	NASDAQ	BUSE	Thu, Mar 12, 2015	19.35	19.86	19.20	19.77
4075	NASDAQ	BUSE	Wed, Mar 11, 2015	19.14	19.35	19.05	19.14
4074	NASDAQ	BUSE	Tue, Mar 10, 2015	19.14	19.34	18.93	19.05
4073	NASDAQ	BUSE	Mon, Mar 9, 2015	19.05	19.41	18.90	19.35
4072	NASDAQ	BUSE	Fri, Mar 6, 2015	18.87	19.23	18.87	19.08
4071	NASDAQ	BUSE	Thu, Mar 5, 2015	19.02	19.11	18.75	19.05
4070	NASDAQ	BUSE	Wed, Mar 4, 2015	19.11	19.17	18.90	19.02
4069	NASDAQ	BUSE	Tue, Mar 3, 2015	18.99	19.32	18.99	19.26
4068	NASDAQ	BUSE	Mon, Mar 2, 2015	19.02	19.35	18.84	19.11
4067	NASDAQ	BUSE	Fri, Feb 27, 2015	19.05	19.17	18.93	18.99
4066	NASDAQ	BUSE	Thu, Feb 26, 2015	18.99	19.26	18.96	19.17
4065	NASDAQ	BUSE	Wed, Feb 25, 2015	19.23	19.32	18.99	19.02
4064	NASDAQ	BUSE	Tue, Feb 24, 2015	19.29	19.35	19.14	19.23
4063	NASDAQ	BUSE	Mon, Feb 23, 2015	19.11	19.29	18.78	19.20
4062	NASDAQ	BUSE	Fri, Feb 20, 2015	19.05	19.26	18.69	19.23
4061	NASDAQ	BUSE	Thu, Feb 19, 2015	19.14	19.14	18.90	18.99
4060	NASDAQ	BUSE	Wed, Feb 18, 2015	19.29	19.35	19.05	19.17
4059	NASDAQ	BUSE	Tue, Feb 17, 2015	19.50	19.50	19.23	19.38
4058	NASDAQ	BUSE	Fri, Feb 13, 2015	19.53	19.68	19.23	19.44
4057	NASDAQ	BUSE	Thu, Feb 12, 2015	19.23	19.56	18.87	19.47
4056	NASDAQ	BUSE	Wed, Feb 11, 2015	19.20	19.44	18.93	19.11
4055	NASDAQ	BUSE	Tue, Feb 10, 2015	19.20	19.44	18.99	19.26
4054	NASDAQ	BUSE	Mon, Feb 9, 2015	19.50	19.50	18.93	19.08
4053	NASDAQ	BUSE	Fri, Feb 6, 2015	19.59	19.77	19.41	19.53
4052	NASDAQ	BUSE	Thu, Feb 5, 2015	19.44	19.71	19.09	19.50
4051	NASDAQ	BUSE	Wed, Feb 4, 2015	19.62	19.80	18.74	19.44
4050	NASDAQ	BUSE	Tue, Feb 3, 2015	19.14	19.71	18.25	19.65
4049	NASDAQ	BUSE	Mon, Feb 2, 2015	18.48	19.14	18.48	19.14
4048	NASDAQ	BUSE	Fri, Jan 30, 2015	18.81	18.90	18.36	18.48
4047	NASDAQ	BUSE	Thu, Jan 29, 2015	18.03	18.96	17.91	18.96
4046	NASDAQ	BUSE	Wed, Jan 28, 2015	18.48	18.90	18.03	18.03
4045	NASDAQ	BUSE	Tue, Jan 27, 2015	18.69	18.84	18.30	18.36
4044	NASDAQ	BUSE	Mon, Jan 26, 2015	18.72	19.02	18.39	18.84
4043	NASDAQ	BUSE	Fri, Jan 23, 2015	19.14	19.14	18.24	18.78
4042	NASDAQ	BUSE	Thu, Jan 22, 2015	18.33	19.20	18.00	19.20
4041	NASDAQ	BUSE	Wed, Jan 21, 2015	18.39	18.54	17.91	18.09
4040	NASDAQ	BUSE	Tue, Jan 20, 2015	18.84	18.87	18.45	18.57
4039	NASDAQ	BUSE	Fri, Jan 16, 2015	18.18	18.84	18.07	18.81
4038	NASDAQ	BUSE	Thu, Jan 15, 2015	18.63	18.63	18.06	18.27
4037	NASDAQ	BUSE	Wed, Jan 14, 2015	18.45	18.75	18.31	18.60
4036	NASDAQ	BUSE	Tue, Jan 13, 2015	18.78	19.02	18.16	18.75
4035	NASDAQ	BUSE	Mon, Jan 12, 2015	18.84	18.84	18.47	18.60
4034	NASDAQ	BUSE	Fri, Jan 9, 2015	19.17	19.26	18.84	18.87
4033	NASDAQ	BUSE	Thu, Jan 8, 2015	19.29	19.29	18.93	19.23
4032	NASDAQ	BUSE	Wed, Jan 7, 2015	18.66	19.08	18.60	19.05
4031	NASDAQ	BUSE	Tue, Jan 6, 2015	19.32	19.59	18.54	18.63
4030	NASDAQ	BUSE	Mon, Jan 5, 2015	19.32	19.44	19.20	19.20
4029	NASDAQ	BUSE	Fri, Jan 2, 2015	19.71	19.71	19.29	19.50
4028	NASDAQ	BUSE	Wed, Dec 31, 2014	19.86	20.07	19.53	19.53
4027	NASDAQ	BUSE	Tue, Dec 30, 2014	19.80	19.92	19.68	19.86
4026	NASDAQ	BUSE	Mon, Dec 29, 2014	19.80	19.89	19.65	19.80
4025	NASDAQ	BUSE	Fri, Dec 26, 2014	19.62	19.86	19.20	19.71
4024	NASDAQ	BUSE	Wed, Dec 24, 2014	19.50	19.74	19.29	19.47
4023	NASDAQ	BUSE	Tue, Dec 23, 2014	19.62	19.62	19.20	19.50
4022	NASDAQ	BUSE	Mon, Dec 22, 2014	19.17	19.59	18.66	19.50
4021	NASDAQ	BUSE	Fri, Dec 19, 2014	19.56	19.59	19.05	19.05
4020	NASDAQ	BUSE	Thu, Dec 18, 2014	19.77	19.77	19.47	19.65
4019	NASDAQ	BUSE	Wed, Dec 17, 2014	19.11	19.59	18.93	19.59
4018	NASDAQ	BUSE	Tue, Dec 16, 2014	18.93	19.53	18.57	19.23
4017	NASDAQ	BUSE	Mon, Dec 15, 2014	19.08	19.29	18.75	18.99
4016	NASDAQ	BUSE	Fri, Dec 12, 2014	19.14	19.53	18.96	19.08
4015	NASDAQ	BUSE	Thu, Dec 11, 2014	19.80	20.01	19.41	19.47
4014	NASDAQ	BUSE	Wed, Dec 10, 2014	19.92	20.01	19.68	19.74
4013	NASDAQ	BUSE	Tue, Dec 9, 2014	19.53	20.13	19.47	19.95
4012	NASDAQ	BUSE	Mon, Dec 8, 2014	19.80	20.21	19.62	19.77
4011	NASDAQ	BUSE	Fri, Dec 5, 2014	19.53	20.12	19.53	19.80
4010	NASDAQ	BUSE	Thu, Dec 4, 2014	19.65	19.77	19.50	19.56
4009	NASDAQ	BUSE	Wed, Dec 3, 2014	19.62	19.98	19.38	19.59
4008	NASDAQ	BUSE	Tue, Dec 2, 2014	19.17	19.68	19.17	19.56
4007	NASDAQ	BUSE	Mon, Dec 1, 2014	19.68	19.80	18.99	19.05
4006	NASDAQ	BUSE	Fri, Nov 28, 2014	19.80	19.98	19.10	19.65
4005	NASDAQ	BUSE	Wed, Nov 26, 2014	19.86	19.86	19.68	19.77
4004	NASDAQ	BUSE	Tue, Nov 25, 2014	19.86	19.95	19.68	19.83
4003	NASDAQ	BUSE	Mon, Nov 24, 2014	19.77	20.01	19.68	19.89
4002	NASDAQ	BUSE	Fri, Nov 21, 2014	19.89	19.95	19.44	19.74
4001	NASDAQ	BUSE	Thu, Nov 20, 2014	19.44	19.71	19.38	19.59
4000	NASDAQ	BUSE	Wed, Nov 19, 2014	19.77	19.77	19.23	19.53
3999	NASDAQ	BUSE	Tue, Nov 18, 2014	19.83	19.95	19.77	19.83
3998	NASDAQ	BUSE	Mon, Nov 17, 2014	19.89	19.89	19.68	19.71
3997	NASDAQ	BUSE	Fri, Nov 14, 2014	20.01	20.01	19.74	19.83
3996	NASDAQ	BUSE	Thu, Nov 13, 2014	20.04	20.04	19.74	19.83
3995	NASDAQ	BUSE	Wed, Nov 12, 2014	19.80	20.07	19.74	20.04
3994	NASDAQ	BUSE	Tue, Nov 11, 2014	19.89	19.95	19.56	19.83
3993	NASDAQ	BUSE	Mon, Nov 10, 2014	19.62	19.95	19.35	19.80
3992	NASDAQ	BUSE	Fri, Nov 7, 2014	19.14	19.59	18.93	19.50
3991	NASDAQ	BUSE	Thu, Nov 6, 2014	19.08	19.20	18.99	19.08
3990	NASDAQ	BUSE	Wed, Nov 5, 2014	19.08	19.11	18.90	19.02
3989	NASDAQ	BUSE	Tue, Nov 4, 2014	18.72	19.05	18.72	18.96
3988	NASDAQ	BUSE	Mon, Nov 3, 2014	18.78	19.02	18.60	18.84
3987	NASDAQ	BUSE	Fri, Oct 31, 2014	18.75	18.78	18.45	18.75
3986	NASDAQ	BUSE	Thu, Oct 30, 2014	18.06	18.54	17.97	18.51
3985	NASDAQ	BUSE	Wed, Oct 29, 2014	18.21	18.21	17.88	18.18
3984	NASDAQ	BUSE	Tue, Oct 28, 2014	17.70	18.24	17.58	18.21
3983	NASDAQ	BUSE	Mon, Oct 27, 2014	17.55	17.67	17.25	17.64
3982	NASDAQ	BUSE	Fri, Oct 24, 2014	17.70	17.70	17.34	17.58
3981	NASDAQ	BUSE	Thu, Oct 23, 2014	17.49	17.64	17.25	17.61
3980	NASDAQ	BUSE	Wed, Oct 22, 2014	17.34	17.67	17.13	17.28
3979	NASDAQ	BUSE	Tue, Oct 21, 2014	17.34	17.49	16.95	17.34
3978	NASDAQ	BUSE	Mon, Oct 20, 2014	17.31	17.49	16.98	17.28
3977	NASDAQ	BUSE	Fri, Oct 17, 2014	17.82	17.82	17.37	17.43
3976	NASDAQ	BUSE	Thu, Oct 16, 2014	17.22	17.85	17.07	17.52
3975	NASDAQ	BUSE	Wed, Oct 15, 2014	17.31	17.61	16.83	17.49
3974	NASDAQ	BUSE	Tue, Oct 14, 2014	17.31	17.76	16.96	17.76
3973	NASDAQ	BUSE	Mon, Oct 13, 2014	16.56	17.25	16.56	17.10
3972	NASDAQ	BUSE	Fri, Oct 10, 2014	16.38	16.89	16.38	16.59
3971	NASDAQ	BUSE	Thu, Oct 9, 2014	17.04	17.04	16.50	16.50
3970	NASDAQ	BUSE	Wed, Oct 8, 2014	16.53	17.10	16.53	17.10
3969	NASDAQ	BUSE	Tue, Oct 7, 2014	16.65	16.80	16.53	16.53
3968	NASDAQ	BUSE	Mon, Oct 6, 2014	17.01	17.01	16.68	16.68
3967	NASDAQ	BUSE	Fri, Oct 3, 2014	17.19	17.22	16.95	17.01
3966	NASDAQ	BUSE	Thu, Oct 2, 2014	16.59	17.13	16.59	17.04
3965	NASDAQ	BUSE	Wed, Oct 1, 2014	16.74	16.89	16.56	16.65
3964	NASDAQ	BUSE	Tue, Sep 30, 2014	16.68	16.95	16.68	16.71
3963	NASDAQ	BUSE	Mon, Sep 29, 2014	16.53	16.77	16.53	16.71
3962	NASDAQ	BUSE	Fri, Sep 26, 2014	16.53	16.86	16.53	16.71
3961	NASDAQ	BUSE	Thu, Sep 25, 2014	16.86	16.92	16.56	16.56
3960	NASDAQ	BUSE	Wed, Sep 24, 2014	16.83	17.01	16.65	16.89
3959	NASDAQ	BUSE	Tue, Sep 23, 2014	16.89	17.10	16.68	16.74
3958	NASDAQ	BUSE	Mon, Sep 22, 2014	17.22	17.22	16.92	16.95
3957	NASDAQ	BUSE	Fri, Sep 19, 2014	17.61	17.67	17.16	17.28
3956	NASDAQ	BUSE	Thu, Sep 18, 2014	17.22	17.58	17.22	17.58
3955	NASDAQ	BUSE	Wed, Sep 17, 2014	17.34	17.46	16.95	17.22
3954	NASDAQ	BUSE	Tue, Sep 16, 2014	17.43	17.61	17.25	17.37
3953	NASDAQ	BUSE	Mon, Sep 15, 2014	17.37	17.46	17.25	17.43
3952	NASDAQ	BUSE	Fri, Sep 12, 2014	17.70	17.73	17.28	17.46
3951	NASDAQ	BUSE	Thu, Sep 11, 2014	17.40	17.79	17.40	17.70
3950	NASDAQ	BUSE	Wed, Sep 10, 2014	17.31	17.49	17.31	17.46
3949	NASDAQ	BUSE	Tue, Sep 9, 2014	17.43	17.43	17.19	17.31
3948	NASDAQ	BUSE	Mon, Sep 8, 2014	17.25	17.52	17.16	17.52
3947	NASDAQ	BUSE	Fri, Sep 5, 2014	17.28	17.46	17.25	17.40
3946	NASDAQ	BUSE	Thu, Sep 4, 2014	17.52	17.64	17.34	17.40
3945	NASDAQ	BUSE	Wed, Sep 3, 2014	17.52	17.55	17.37	17.46
3944	NASDAQ	BUSE	Tue, Sep 2, 2014	17.40	17.52	17.28	17.52
3943	NASDAQ	BUSE	Fri, Aug 29, 2014	17.22	17.34	17.19	17.25
3942	NASDAQ	BUSE	Thu, Aug 28, 2014	17.43	17.49	17.22	17.22
3941	NASDAQ	BUSE	Wed, Aug 27, 2014	17.70	17.76	17.49	17.58
3940	NASDAQ	BUSE	Tue, Aug 26, 2014	17.58	17.73	17.49	17.73
3939	NASDAQ	BUSE	Mon, Aug 25, 2014	17.25	17.85	17.10	17.49
3938	NASDAQ	BUSE	Fri, Aug 22, 2014	17.04	17.24	16.98	17.22
3937	NASDAQ	BUSE	Thu, Aug 21, 2014	16.80	17.22	16.80	17.13
3936	NASDAQ	BUSE	Wed, Aug 20, 2014	16.89	17.01	16.71	16.89
3935	NASDAQ	BUSE	Tue, Aug 19, 2014	17.01	17.07	16.95	17.04
3934	NASDAQ	BUSE	Mon, Aug 18, 2014	16.80	17.07	16.77	17.04
3933	NASDAQ	BUSE	Fri, Aug 15, 2014	16.98	17.01	16.41	16.68
3932	NASDAQ	BUSE	Thu, Aug 14, 2014	16.83	16.86	16.62	16.80
3931	NASDAQ	BUSE	Wed, Aug 13, 2014	16.71	16.89	16.62	16.89
3930	NASDAQ	BUSE	Tue, Aug 12, 2014	16.71	16.83	16.58	16.71
3929	NASDAQ	BUSE	Mon, Aug 11, 2014	16.68	16.86	16.53	16.86
3928	NASDAQ	BUSE	Fri, Aug 8, 2014	16.41	16.62	16.38	16.56
3927	NASDAQ	BUSE	Thu, Aug 7, 2014	16.71	16.77	16.44	16.47
3926	NASDAQ	BUSE	Wed, Aug 6, 2014	16.62	16.83	16.59	16.71
3925	NASDAQ	BUSE	Tue, Aug 5, 2014	16.74	16.80	16.56	16.65
3924	NASDAQ	BUSE	Mon, Aug 4, 2014	16.59	16.77	16.41	16.74
3923	NASDAQ	BUSE	Fri, Aug 1, 2014	16.71	16.77	16.44	16.47
3922	NASDAQ	BUSE	Thu, Jul 31, 2014	16.50	16.68	16.50	16.65
3921	NASDAQ	BUSE	Wed, Jul 30, 2014	16.68	16.71	16.53	16.62
3920	NASDAQ	BUSE	Tue, Jul 29, 2014	16.41	16.68	16.41	16.50
3919	NASDAQ	BUSE	Mon, Jul 28, 2014	16.59	16.65	16.35	16.44
3918	NASDAQ	BUSE	Fri, Jul 25, 2014	16.29	16.68	16.23	16.59
3917	NASDAQ	BUSE	Thu, Jul 24, 2014	16.59	16.70	16.47	16.47
3916	NASDAQ	BUSE	Wed, Jul 23, 2014	16.77	16.80	16.53	16.56
3915	NASDAQ	BUSE	Tue, Jul 22, 2014	16.80	16.86	16.56	16.59
3914	NASDAQ	BUSE	Mon, Jul 21, 2014	16.62	16.68	16.41	16.62
3913	NASDAQ	BUSE	Fri, Jul 18, 2014	16.38	16.83	16.35	16.80
3912	NASDAQ	BUSE	Thu, Jul 17, 2014	16.74	16.83	16.44	16.47
3911	NASDAQ	BUSE	Wed, Jul 16, 2014	17.10	17.13	16.80	16.83
3910	NASDAQ	BUSE	Tue, Jul 15, 2014	17.25	17.37	17.04	17.19
3909	NASDAQ	BUSE	Mon, Jul 14, 2014	17.40	17.46	17.19	17.31
3908	NASDAQ	BUSE	Fri, Jul 11, 2014	17.01	17.31	16.97	17.10
3907	NASDAQ	BUSE	Thu, Jul 10, 2014	16.89	17.25	16.83	17.10
3906	NASDAQ	BUSE	Wed, Jul 9, 2014	17.10	17.28	17.07	17.19
3905	NASDAQ	BUSE	Tue, Jul 8, 2014	17.34	17.34	16.89	16.98
3904	NASDAQ	BUSE	Mon, Jul 7, 2014	17.67	17.67	17.25	17.31
3903	NASDAQ	BUSE	Thu, Jul 3, 2014	17.58	17.88	17.58	17.79
3902	NASDAQ	BUSE	Wed, Jul 2, 2014	17.76	17.79	17.49	17.49
3901	NASDAQ	BUSE	Tue, Jul 1, 2014	17.55	18.00	17.52	17.82
3900	NASDAQ	BUSE	Mon, Jun 30, 2014	17.40	17.49	17.25	17.43
3899	NASDAQ	BUSE	Fri, Jun 27, 2014	17.16	17.64	16.92	17.49
3898	NASDAQ	BUSE	Thu, Jun 26, 2014	17.22	17.37	17.04	17.34
3897	NASDAQ	BUSE	Wed, Jun 25, 2014	17.25	17.40	17.07	17.25
3896	NASDAQ	BUSE	Tue, Jun 24, 2014	17.43	17.82	17.40	17.43
3895	NASDAQ	BUSE	Mon, Jun 23, 2014	17.34	17.55	17.25	17.52
3894	NASDAQ	BUSE	Fri, Jun 20, 2014	17.19	17.40	16.98	17.34
3893	NASDAQ	BUSE	Thu, Jun 19, 2014	17.25	17.36	17.04	17.07
3892	NASDAQ	BUSE	Wed, Jun 18, 2014	16.95	17.43	16.86	17.25
3891	NASDAQ	BUSE	Tue, Jun 17, 2014	17.10	17.10	16.89	16.98
3890	NASDAQ	BUSE	Mon, Jun 16, 2014	16.86	17.10	16.78	17.07
3889	NASDAQ	BUSE	Fri, Jun 13, 2014	16.95	17.01	16.77	16.95
3888	NASDAQ	BUSE	Thu, Jun 12, 2014	17.04	17.19	16.71	16.83
3887	NASDAQ	BUSE	Wed, Jun 11, 2014	17.28	17.46	17.01	17.07
3886	NASDAQ	BUSE	Tue, Jun 10, 2014	17.28	17.49	17.19	17.43
3885	NASDAQ	BUSE	Mon, Jun 9, 2014	17.10	17.43	17.01	17.40
3884	NASDAQ	BUSE	Fri, Jun 6, 2014	17.16	17.19	16.98	17.10
3883	NASDAQ	BUSE	Thu, Jun 5, 2014	16.50	17.04	16.41	17.01
3882	NASDAQ	BUSE	Wed, Jun 4, 2014	16.41	16.59	16.38	16.53
3881	NASDAQ	BUSE	Tue, Jun 3, 2014	16.53	16.68	16.47	16.50
3880	NASDAQ	BUSE	Mon, Jun 2, 2014	16.80	16.89	16.50	16.56
3879	NASDAQ	BUSE	Fri, May 30, 2014	17.07	17.10	16.65	16.68
3878	NASDAQ	BUSE	Thu, May 29, 2014	17.13	17.20	16.86	16.98
3877	NASDAQ	BUSE	Wed, May 28, 2014	17.10	17.21	16.89	16.98
3876	NASDAQ	BUSE	Tue, May 27, 2014	16.92	17.28	16.86	17.22
3875	NASDAQ	BUSE	Fri, May 23, 2014	16.68	16.83	16.56	16.77
3874	NASDAQ	BUSE	Thu, May 22, 2014	16.68	16.83	16.56	16.62
3873	NASDAQ	BUSE	Wed, May 21, 2014	16.62	16.89	16.47	16.65
3872	NASDAQ	BUSE	Tue, May 20, 2014	16.80	16.86	16.41	16.56
3871	NASDAQ	BUSE	Mon, May 19, 2014	16.68	16.92	16.62	16.92
3870	NASDAQ	BUSE	Fri, May 16, 2014	16.50	16.68	16.26	16.68
3869	NASDAQ	BUSE	Thu, May 15, 2014	16.41	16.65	16.20	16.56
3868	NASDAQ	BUSE	Wed, May 14, 2014	16.68	16.83	16.35	16.38
3867	NASDAQ	BUSE	Tue, May 13, 2014	17.07	17.07	16.71	16.77
3866	NASDAQ	BUSE	Mon, May 12, 2014	16.83	17.13	16.80	17.04
3865	NASDAQ	BUSE	Fri, May 9, 2014	16.29	16.77	16.23	16.77
3864	NASDAQ	BUSE	Thu, May 8, 2014	16.50	16.79	16.38	16.44
3863	NASDAQ	BUSE	Wed, May 7, 2014	16.26	16.59	16.17	16.53
3862	NASDAQ	BUSE	Tue, May 6, 2014	16.35	16.68	16.11	16.23
3861	NASDAQ	BUSE	Mon, May 5, 2014	16.38	16.68	16.29	16.50
3860	NASDAQ	BUSE	Fri, May 2, 2014	16.68	17.10	16.41	16.56
3859	NASDAQ	BUSE	Thu, May 1, 2014	16.41	16.71	16.26	16.56
3858	NASDAQ	BUSE	Wed, Apr 30, 2014	16.50	16.68	16.38	16.50
3857	NASDAQ	BUSE	Tue, Apr 29, 2014	16.68	16.74	16.50	16.50
3856	NASDAQ	BUSE	Mon, Apr 28, 2014	16.74	16.83	16.47	16.53
3855	NASDAQ	BUSE	Fri, Apr 25, 2014	16.65	16.82	16.44	16.65
3854	NASDAQ	BUSE	Thu, Apr 24, 2014	16.65	16.95	16.65	16.71
3853	NASDAQ	BUSE	Wed, Apr 23, 2014	16.77	17.01	16.59	16.62
3852	NASDAQ	BUSE	Tue, Apr 22, 2014	16.89	17.01	16.74	16.86
3851	NASDAQ	BUSE	Mon, Apr 21, 2014	16.80	16.89	16.65	16.80
3850	NASDAQ	BUSE	Thu, Apr 17, 2014	16.71	16.89	16.65	16.80
3849	NASDAQ	BUSE	Wed, Apr 16, 2014	17.10	17.19	16.74	16.77
3848	NASDAQ	BUSE	Tue, Apr 15, 2014	17.01	17.10	16.65	17.04
3847	NASDAQ	BUSE	Mon, Apr 14, 2014	17.16	17.40	16.83	17.04
3846	NASDAQ	BUSE	Fri, Apr 11, 2014	16.74	17.37	16.74	16.92
3845	NASDAQ	BUSE	Thu, Apr 10, 2014	17.40	17.40	16.83	16.95
3844	NASDAQ	BUSE	Wed, Apr 9, 2014	17.34	17.61	17.31	17.49
3843	NASDAQ	BUSE	Tue, Apr 8, 2014	17.01	17.43	17.01	17.31
3842	NASDAQ	BUSE	Mon, Apr 7, 2014	17.10	17.28	16.95	17.07
3841	NASDAQ	BUSE	Fri, Apr 4, 2014	17.85	17.85	17.10	17.16
3840	NASDAQ	BUSE	Thu, Apr 3, 2014	17.82	17.91	17.58	17.73
3839	NASDAQ	BUSE	Wed, Apr 2, 2014	17.91	17.91	17.55	17.82
3838	NASDAQ	BUSE	Tue, Apr 1, 2014	17.40	17.91	17.39	17.85
3837	NASDAQ	BUSE	Mon, Mar 31, 2014	17.13	17.42	17.13	17.40
3836	NASDAQ	BUSE	Fri, Mar 28, 2014	17.22	17.55	16.98	17.07
3835	NASDAQ	BUSE	Thu, Mar 27, 2014	17.64	17.82	17.19	17.28
3834	NASDAQ	BUSE	Wed, Mar 26, 2014	18.09	18.09	17.55	17.61
3833	NASDAQ	BUSE	Tue, Mar 25, 2014	18.09	18.18	17.88	17.91
3832	NASDAQ	BUSE	Mon, Mar 24, 2014	18.09	18.24	17.70	17.97
3831	NASDAQ	BUSE	Fri, Mar 21, 2014	18.24	18.33	17.88	18.12
3830	NASDAQ	BUSE	Thu, Mar 20, 2014	18.03	18.24	16.59	18.09
3829	NASDAQ	BUSE	Wed, Mar 19, 2014	17.88	18.15	17.70	18.09
3828	NASDAQ	BUSE	Tue, Mar 18, 2014	17.85	18.09	17.64	17.94
3827	NASDAQ	BUSE	Mon, Mar 17, 2014	17.70	17.94	17.22	17.79
3826	NASDAQ	BUSE	Fri, Mar 14, 2014	17.79	17.79	17.52	17.55
3825	NASDAQ	BUSE	Thu, Mar 13, 2014	18.21	18.24	17.76	18.00
3824	NASDAQ	BUSE	Wed, Mar 12, 2014	18.09	18.30	18.03	18.15
3823	NASDAQ	BUSE	Tue, Mar 11, 2014	18.48	18.57	18.18	18.24
3822	NASDAQ	BUSE	Mon, Mar 10, 2014	18.63	18.69	18.18	18.57
3821	NASDAQ	BUSE	Fri, Mar 7, 2014	18.45	18.69	18.42	18.60
3820	NASDAQ	BUSE	Thu, Mar 6, 2014	18.27	18.45	18.21	18.45
3819	NASDAQ	BUSE	Wed, Mar 5, 2014	18.21	18.39	18.18	18.30
3818	NASDAQ	BUSE	Tue, Mar 4, 2014	17.94	18.45	17.85	18.32
3817	NASDAQ	BUSE	Mon, Mar 3, 2014	17.73	17.85	17.52	17.79
3816	NASDAQ	BUSE	Fri, Feb 28, 2014	17.91	18.30	17.66	17.85
3815	NASDAQ	BUSE	Thu, Feb 27, 2014	17.64	17.91	17.42	17.88
3814	NASDAQ	BUSE	Wed, Feb 26, 2014	17.61	17.91	17.61	17.76
3813	NASDAQ	BUSE	Tue, Feb 25, 2014	17.64	17.82	17.46	17.67
3812	NASDAQ	BUSE	Mon, Feb 24, 2014	17.31	17.88	17.31	17.70
3811	NASDAQ	BUSE	Fri, Feb 21, 2014	17.34	17.43	17.13	17.34
3810	NASDAQ	BUSE	Thu, Feb 20, 2014	17.07	17.31	16.95	17.22
3809	NASDAQ	BUSE	Wed, Feb 19, 2014	17.28	17.42	16.89	17.07
3808	NASDAQ	BUSE	Tue, Feb 18, 2014	17.07	17.40	16.95	17.40
3807	NASDAQ	BUSE	Fri, Feb 14, 2014	17.04	17.37	16.77	17.01
3806	NASDAQ	BUSE	Thu, Feb 13, 2014	16.65	17.01	16.65	17.01
3805	NASDAQ	BUSE	Wed, Feb 12, 2014	16.77	17.01	16.62	16.77
3804	NASDAQ	BUSE	Tue, Feb 11, 2014	16.53	16.83	16.53	16.71
3803	NASDAQ	BUSE	Mon, Feb 10, 2014	16.41	16.59	16.29	16.50
3802	NASDAQ	BUSE	Fri, Feb 7, 2014	16.53	16.71	16.47	16.50
3801	NASDAQ	BUSE	Thu, Feb 6, 2014	16.56	16.62	16.35	16.53
3800	NASDAQ	BUSE	Wed, Feb 5, 2014	16.41	16.69	16.29	16.53
3799	NASDAQ	BUSE	Tue, Feb 4, 2014	16.26	16.50	16.05	16.47
3798	NASDAQ	BUSE	Mon, Feb 3, 2014	16.53	16.53	16.05	16.23
3797	NASDAQ	BUSE	Fri, Jan 31, 2014	16.23	16.62	16.11	16.50
3796	NASDAQ	BUSE	Thu, Jan 30, 2014	16.32	16.56	16.17	16.50
3795	NASDAQ	BUSE	Wed, Jan 29, 2014	14.88	16.56	14.13	16.23
3794	NASDAQ	BUSE	Tue, Jan 28, 2014	16.68	16.80	16.53	16.53
3793	NASDAQ	BUSE	Mon, Jan 27, 2014	16.62	17.34	15.87	16.68
3792	NASDAQ	BUSE	Fri, Jan 24, 2014	17.25	17.46	16.86	16.89
3791	NASDAQ	BUSE	Thu, Jan 23, 2014	17.64	17.64	17.37	17.43
3790	NASDAQ	BUSE	Wed, Jan 22, 2014	17.61	17.73	17.40	17.67
3789	NASDAQ	BUSE	Tue, Jan 21, 2014	17.55	17.70	17.43	17.67
3788	NASDAQ	BUSE	Fri, Jan 17, 2014	16.98	17.40	16.98	17.37
3787	NASDAQ	BUSE	Thu, Jan 16, 2014	17.37	17.37	16.83	17.04
3786	NASDAQ	BUSE	Wed, Jan 15, 2014	17.40	17.61	17.13	17.40
3785	NASDAQ	BUSE	Tue, Jan 14, 2014	17.22	17.34	17.16	17.28
3784	NASDAQ	BUSE	Mon, Jan 13, 2014	17.28	17.40	16.86	17.16
3783	NASDAQ	BUSE	Fri, Jan 10, 2014	17.52	17.63	17.19	17.37
3782	NASDAQ	BUSE	Thu, Jan 9, 2014	17.28	17.52	17.13	17.46
3781	NASDAQ	BUSE	Wed, Jan 8, 2014	17.25	17.40	17.07	17.19
3780	NASDAQ	BUSE	Tue, Jan 7, 2014	17.07	17.34	16.98	17.25
3779	NASDAQ	BUSE	Mon, Jan 6, 2014	17.40	17.55	17.04	17.07
3778	NASDAQ	BUSE	Fri, Jan 3, 2014	17.37	17.55	17.28	17.37
3777	NASDAQ	BUSE	Thu, Jan 2, 2014	17.34	17.40	17.10	17.37
3776	NASDAQ	BUSE	Tue, Dec 31, 2013	17.34	17.43	17.22	17.40
3775	NASDAQ	BUSE	Mon, Dec 30, 2013	17.49	17.52	17.34	17.34
3774	NASDAQ	BUSE	Fri, Dec 27, 2013	17.73	17.73	17.43	17.55
3773	NASDAQ	BUSE	Thu, Dec 26, 2013	17.88	17.88	17.55	17.64
3772	NASDAQ	BUSE	Tue, Dec 24, 2013	17.88	18.00	17.70	17.85
3771	NASDAQ	BUSE	Mon, Dec 23, 2013	17.97	18.00	17.76	17.91
3770	NASDAQ	BUSE	Fri, Dec 20, 2013	17.28	17.97	17.25	17.88
3769	NASDAQ	BUSE	Thu, Dec 19, 2013	17.34	17.55	17.16	17.19
3768	NASDAQ	BUSE	Wed, Dec 18, 2013	17.04	17.46	16.80	17.40
3767	NASDAQ	BUSE	Tue, Dec 17, 2013	17.22	17.22	16.74	16.98
3766	NASDAQ	BUSE	Mon, Dec 16, 2013	16.98	17.25	16.95	17.16
3765	NASDAQ	BUSE	Fri, Dec 13, 2013	16.89	17.01	16.83	16.86
3764	NASDAQ	BUSE	Thu, Dec 12, 2013	16.80	16.98	16.80	16.80
3763	NASDAQ	BUSE	Wed, Dec 11, 2013	17.04	17.16	16.80	16.80
3762	NASDAQ	BUSE	Tue, Dec 10, 2013	17.52	17.52	17.04	17.07
3761	NASDAQ	BUSE	Mon, Dec 9, 2013	17.55	17.70	17.37	17.49
3760	NASDAQ	BUSE	Fri, Dec 6, 2013	17.55	17.94	17.43	17.61
3759	NASDAQ	BUSE	Thu, Dec 5, 2013	17.46	17.49	17.19	17.40
3758	NASDAQ	BUSE	Wed, Dec 4, 2013	17.49	17.52	17.31	17.43
3757	NASDAQ	BUSE	Tue, Dec 3, 2013	17.46	17.70	17.31	17.49
3756	NASDAQ	BUSE	Mon, Dec 2, 2013	17.94	17.94	17.46	17.49
3755	NASDAQ	BUSE	Fri, Nov 29, 2013	18.18	18.30	17.94	18.00
3754	NASDAQ	BUSE	Wed, Nov 27, 2013	17.85	18.18	17.76	18.00
3753	NASDAQ	BUSE	Tue, Nov 26, 2013	17.55	17.82	17.46	17.76
3752	NASDAQ	BUSE	Mon, Nov 25, 2013	17.94	18.29	17.46	17.49
3751	NASDAQ	BUSE	Fri, Nov 22, 2013	18.17	18.17	17.40	17.82
3750	NASDAQ	BUSE	Thu, Nov 21, 2013	17.16	17.55	17.10	17.49
3749	NASDAQ	BUSE	Wed, Nov 20, 2013	16.95	17.15	16.83	17.13
3748	NASDAQ	BUSE	Tue, Nov 19, 2013	16.98	17.16	16.80	16.86
3747	NASDAQ	BUSE	Mon, Nov 18, 2013	17.07	17.16	16.96	17.01
3746	NASDAQ	BUSE	Fri, Nov 15, 2013	16.95	17.01	16.80	16.95
3745	NASDAQ	BUSE	Thu, Nov 14, 2013	17.01	17.01	16.95	16.98
3744	NASDAQ	BUSE	Wed, Nov 13, 2013	16.68	16.98	16.68	16.98
3743	NASDAQ	BUSE	Tue, Nov 12, 2013	16.68	16.83	16.62	16.71
3742	NASDAQ	BUSE	Mon, Nov 11, 2013	16.74	16.83	16.41	16.65
3741	NASDAQ	BUSE	Fri, Nov 8, 2013	16.20	17.07	15.96	16.71
3740	NASDAQ	BUSE	Thu, Nov 7, 2013	16.20	16.38	16.08	16.26
3739	NASDAQ	BUSE	Wed, Nov 6, 2013	15.99	16.17	15.84	16.14
3738	NASDAQ	BUSE	Tue, Nov 5, 2013	15.93	16.05	15.78	15.84
3737	NASDAQ	BUSE	Mon, Nov 4, 2013	16.05	16.17	15.90	15.96
3736	NASDAQ	BUSE	Fri, Nov 1, 2013	15.84	16.16	15.60	15.93
3735	NASDAQ	BUSE	Thu, Oct 31, 2013	15.96	15.96	15.48	15.51
3734	NASDAQ	BUSE	Wed, Oct 30, 2013	16.32	16.32	15.60	15.99
3733	NASDAQ	BUSE	Tue, Oct 29, 2013	15.87	15.90	15.60	15.84
3732	NASDAQ	BUSE	Mon, Oct 28, 2013	15.60	15.81	15.45	15.78
3731	NASDAQ	BUSE	Fri, Oct 25, 2013	15.66	15.66	15.45	15.60
3730	NASDAQ	BUSE	Thu, Oct 24, 2013	15.72	15.72	15.48	15.60
3729	NASDAQ	BUSE	Wed, Oct 23, 2013	15.51	15.72	15.27	15.72
3728	NASDAQ	BUSE	Tue, Oct 22, 2013	15.75	15.87	15.51	15.69
3727	NASDAQ	BUSE	Mon, Oct 21, 2013	15.90	16.14	15.75	15.75
3726	NASDAQ	BUSE	Fri, Oct 18, 2013	15.81	15.90	15.57	15.90
3725	NASDAQ	BUSE	Thu, Oct 17, 2013	15.30	15.72	15.30	15.69
3724	NASDAQ	BUSE	Wed, Oct 16, 2013	15.51	15.63	15.36	15.39
3723	NASDAQ	BUSE	Tue, Oct 15, 2013	15.72	15.78	15.42	15.45
3722	NASDAQ	BUSE	Mon, Oct 14, 2013	15.60	15.81	15.54	15.78
3721	NASDAQ	BUSE	Fri, Oct 11, 2013	15.30	15.78	15.24	15.72
3720	NASDAQ	BUSE	Thu, Oct 10, 2013	15.27	15.45	15.14	15.33
3719	NASDAQ	BUSE	Wed, Oct 9, 2013	15.03	15.18	14.94	15.03
3718	NASDAQ	BUSE	Tue, Oct 8, 2013	15.00	15.15	14.85	14.94
3717	NASDAQ	BUSE	Mon, Oct 7, 2013	15.03	15.15	14.97	14.97
3716	NASDAQ	BUSE	Fri, Oct 4, 2013	14.97	15.27	14.97	15.18
3715	NASDAQ	BUSE	Thu, Oct 3, 2013	15.27	15.66	14.88	15.00
3714	NASDAQ	BUSE	Wed, Oct 2, 2013	15.48	15.60	15.21	15.33
3713	NASDAQ	BUSE	Tue, Oct 1, 2013	15.57	15.84	15.39	15.54
3712	NASDAQ	BUSE	Mon, Sep 30, 2013	15.33	15.66	15.18	15.63
3711	NASDAQ	BUSE	Fri, Sep 27, 2013	15.42	15.75	15.27	15.51
3710	NASDAQ	BUSE	Thu, Sep 26, 2013	15.75	15.90	15.51	15.54
3709	NASDAQ	BUSE	Wed, Sep 25, 2013	15.69	15.99	15.54	15.72
3708	NASDAQ	BUSE	Tue, Sep 24, 2013	15.60	15.87	15.53	15.69
3707	NASDAQ	BUSE	Mon, Sep 23, 2013	15.42	15.72	15.16	15.63
3706	NASDAQ	BUSE	Fri, Sep 20, 2013	15.12	15.48	14.97	15.48
3705	NASDAQ	BUSE	Thu, Sep 19, 2013	15.33	15.39	15.03	15.12
3704	NASDAQ	BUSE	Wed, Sep 18, 2013	15.18	15.42	15.06	15.33
3703	NASDAQ	BUSE	Tue, Sep 17, 2013	15.03	15.21	14.94	15.18
3702	NASDAQ	BUSE	Mon, Sep 16, 2013	15.00	15.09	14.85	15.06
3701	NASDAQ	BUSE	Fri, Sep 13, 2013	14.79	14.94	14.55	14.91
3700	NASDAQ	BUSE	Thu, Sep 12, 2013	14.85	14.97	14.67	14.70
3699	NASDAQ	BUSE	Wed, Sep 11, 2013	14.88	15.00	14.73	14.88
3698	NASDAQ	BUSE	Tue, Sep 10, 2013	14.85	14.97	14.76	14.97
3697	NASDAQ	BUSE	Mon, Sep 9, 2013	14.73	14.85	14.55	14.85
3696	NASDAQ	BUSE	Fri, Sep 6, 2013	14.85	14.85	14.40	14.70
3695	NASDAQ	BUSE	Thu, Sep 5, 2013	14.64	14.79	14.55	14.79
3694	NASDAQ	BUSE	Wed, Sep 4, 2013	14.43	14.88	14.43	14.64
3693	NASDAQ	BUSE	Tue, Sep 3, 2013	14.43	14.58	14.10	14.46
3692	NASDAQ	BUSE	Fri, Aug 30, 2013	14.58	14.64	14.25	14.28
3691	NASDAQ	BUSE	Thu, Aug 29, 2013	14.52	14.70	14.52	14.64
3690	NASDAQ	BUSE	Wed, Aug 28, 2013	14.37	14.55	14.37	14.52
3689	NASDAQ	BUSE	Tue, Aug 27, 2013	14.58	14.94	14.28	14.40
3688	NASDAQ	BUSE	Mon, Aug 26, 2013	14.91	15.00	14.67	14.76
3687	NASDAQ	BUSE	Fri, Aug 23, 2013	14.94	14.97	14.73	14.91
3686	NASDAQ	BUSE	Thu, Aug 22, 2013	14.73	14.97	14.67	14.97
3685	NASDAQ	BUSE	Wed, Aug 21, 2013	14.67	14.97	14.58	14.73
3684	NASDAQ	BUSE	Tue, Aug 20, 2013	14.46	14.79	14.46	14.76
3683	NASDAQ	BUSE	Mon, Aug 19, 2013	14.55	14.61	14.40	14.49
3682	NASDAQ	BUSE	Fri, Aug 16, 2013	14.43	14.76	14.43	14.58
3681	NASDAQ	BUSE	Thu, Aug 15, 2013	14.64	14.82	14.46	14.55
3680	NASDAQ	BUSE	Wed, Aug 14, 2013	14.88	14.88	14.67	14.82
3679	NASDAQ	BUSE	Tue, Aug 13, 2013	14.79	14.88	14.67	14.85
3678	NASDAQ	BUSE	Mon, Aug 12, 2013	14.79	14.88	14.55	14.79
3677	NASDAQ	BUSE	Fri, Aug 9, 2013	15.09	15.15	14.85	14.88
3676	NASDAQ	BUSE	Thu, Aug 8, 2013	15.27	15.27	15.03	15.18
3675	NASDAQ	BUSE	Wed, Aug 7, 2013	15.12	15.24	15.03	15.21
3674	NASDAQ	BUSE	Tue, Aug 6, 2013	15.06	15.23	15.06	15.15
3673	NASDAQ	BUSE	Mon, Aug 5, 2013	15.09	15.15	15.00	15.09
3672	NASDAQ	BUSE	Fri, Aug 2, 2013	15.12	15.12	14.91	15.06
3671	NASDAQ	BUSE	Thu, Aug 1, 2013	15.06	15.14	14.88	15.12
3670	NASDAQ	BUSE	Wed, Jul 31, 2013	15.09	15.12	14.88	14.97
3669	NASDAQ	BUSE	Tue, Jul 30, 2013	15.09	15.12	14.91	15.00
3668	NASDAQ	BUSE	Mon, Jul 29, 2013	15.15	15.36	15.00	15.03
3667	NASDAQ	BUSE	Fri, Jul 26, 2013	15.27	15.33	14.76	15.12
3666	NASDAQ	BUSE	Thu, Jul 25, 2013	15.00	15.42	14.85	15.42
3665	NASDAQ	BUSE	Wed, Jul 24, 2013	14.85	15.00	14.78	15.00
3664	NASDAQ	BUSE	Tue, Jul 23, 2013	14.79	14.85	14.67	14.70
3663	NASDAQ	BUSE	Mon, Jul 22, 2013	14.73	14.82	14.55	14.76
3662	NASDAQ	BUSE	Fri, Jul 19, 2013	14.73	14.88	14.67	14.73
3661	NASDAQ	BUSE	Thu, Jul 18, 2013	14.61	14.79	14.49	14.76
3660	NASDAQ	BUSE	Wed, Jul 17, 2013	14.55	14.61	14.40	14.55
3659	NASDAQ	BUSE	Tue, Jul 16, 2013	14.43	14.61	14.40	14.55
3658	NASDAQ	BUSE	Mon, Jul 15, 2013	14.31	14.52	14.22	14.46
3657	NASDAQ	BUSE	Fri, Jul 12, 2013	14.22	14.31	14.16	14.28
3656	NASDAQ	BUSE	Thu, Jul 11, 2013	14.40	14.40	14.18	14.28
3655	NASDAQ	BUSE	Wed, Jul 10, 2013	14.40	14.40	14.13	14.31
3654	NASDAQ	BUSE	Tue, Jul 9, 2013	14.31	14.40	14.10	14.37
3653	NASDAQ	BUSE	Mon, Jul 8, 2013	14.25	14.34	14.01	14.28
3652	NASDAQ	BUSE	Fri, Jul 5, 2013	14.25	14.25	13.95	14.25
3651	NASDAQ	BUSE	Wed, Jul 3, 2013	13.77	14.01	13.77	14.01
3650	NASDAQ	BUSE	Tue, Jul 2, 2013	13.68	14.01	13.62	13.92
3649	NASDAQ	BUSE	Mon, Jul 1, 2013	13.50	13.92	13.50	13.71
3648	NASDAQ	BUSE	Fri, Jun 28, 2013	13.47	13.50	13.29	13.50
3647	NASDAQ	BUSE	Thu, Jun 27, 2013	13.59	13.65	13.47	13.53
3646	NASDAQ	BUSE	Wed, Jun 26, 2013	13.65	13.65	13.44	13.44
3645	NASDAQ	BUSE	Tue, Jun 25, 2013	13.44	13.74	13.26	13.56
3644	NASDAQ	BUSE	Mon, Jun 24, 2013	13.26	13.50	13.14	13.32
3643	NASDAQ	BUSE	Fri, Jun 21, 2013	12.99	13.47	12.99	13.47
3642	NASDAQ	BUSE	Thu, Jun 20, 2013	12.93	13.17	12.87	12.90
3641	NASDAQ	BUSE	Wed, Jun 19, 2013	13.32	13.35	13.07	13.11
3640	NASDAQ	BUSE	Tue, Jun 18, 2013	13.20	13.47	13.02	13.29
3639	NASDAQ	BUSE	Mon, Jun 17, 2013	13.29	13.29	13.05	13.14
3638	NASDAQ	BUSE	Fri, Jun 14, 2013	13.35	13.35	13.11	13.14
3637	NASDAQ	BUSE	Thu, Jun 13, 2013	13.23	13.35	12.93	13.35
3636	NASDAQ	BUSE	Wed, Jun 12, 2013	13.32	13.38	13.02	13.26
3635	NASDAQ	BUSE	Tue, Jun 11, 2013	13.20	13.50	13.14	13.20
3634	NASDAQ	BUSE	Mon, Jun 10, 2013	13.38	13.38	13.05	13.32
3633	NASDAQ	BUSE	Fri, Jun 7, 2013	13.65	13.65	13.20	13.38
3632	NASDAQ	BUSE	Thu, Jun 6, 2013	13.38	13.53	13.17	13.53
3631	NASDAQ	BUSE	Wed, Jun 5, 2013	13.53	13.53	13.26	13.35
3630	NASDAQ	BUSE	Tue, Jun 4, 2013	13.50	13.59	13.35	13.50
3629	NASDAQ	BUSE	Mon, Jun 3, 2013	13.14	13.56	13.14	13.44
3628	NASDAQ	BUSE	Fri, May 31, 2013	13.38	13.59	13.14	13.14
3627	NASDAQ	BUSE	Thu, May 30, 2013	13.46	13.56	13.38	13.50
3626	NASDAQ	BUSE	Wed, May 29, 2013	13.41	13.50	13.23	13.41
3625	NASDAQ	BUSE	Tue, May 28, 2013	13.47	13.65	13.38	13.53
3624	NASDAQ	BUSE	Fri, May 24, 2013	13.17	13.32	13.02	13.32
3623	NASDAQ	BUSE	Thu, May 23, 2013	13.32	13.32	13.10	13.20
3622	NASDAQ	BUSE	Wed, May 22, 2013	13.47	13.59	13.26	13.38
3621	NASDAQ	BUSE	Tue, May 21, 2013	13.71	13.74	13.47	13.50
3620	NASDAQ	BUSE	Mon, May 20, 2013	13.59	13.86	13.59	13.68
3619	NASDAQ	BUSE	Fri, May 17, 2013	13.53	13.71	13.44	13.68
3618	NASDAQ	BUSE	Thu, May 16, 2013	13.59	13.65	13.35	13.44
3617	NASDAQ	BUSE	Wed, May 15, 2013	13.35	13.56	13.35	13.47
3616	NASDAQ	BUSE	Tue, May 14, 2013	13.29	13.47	13.15	13.47
3615	NASDAQ	BUSE	Mon, May 13, 2013	13.44	13.44	13.17	13.26
3614	NASDAQ	BUSE	Fri, May 10, 2013	13.14	13.44	12.96	13.41
3613	NASDAQ	BUSE	Thu, May 9, 2013	13.05	13.23	12.96	13.14
3612	NASDAQ	BUSE	Wed, May 8, 2013	13.14	13.35	12.96	13.02
3611	NASDAQ	BUSE	Tue, May 7, 2013	13.17	13.17	12.99	13.14
3610	NASDAQ	BUSE	Mon, May 6, 2013	12.99	13.17	12.84	13.11
3609	NASDAQ	BUSE	Fri, May 3, 2013	12.90	13.05	12.81	12.93
3608	NASDAQ	BUSE	Thu, May 2, 2013	12.48	12.81	12.48	12.72
3607	NASDAQ	BUSE	Wed, May 1, 2013	12.87	12.96	12.48	12.48
3606	NASDAQ	BUSE	Tue, Apr 30, 2013	12.84	12.96	12.75	12.90
3605	NASDAQ	BUSE	Mon, Apr 29, 2013	12.84	12.96	12.75	12.81
3604	NASDAQ	BUSE	Fri, Apr 26, 2013	12.78	12.90	12.75	12.75
3603	NASDAQ	BUSE	Thu, Apr 25, 2013	12.84	12.96	12.75	12.78
3602	NASDAQ	BUSE	Wed, Apr 24, 2013	12.98	12.99	12.78	12.84
3601	NASDAQ	BUSE	Tue, Apr 23, 2013	12.99	13.02	12.75	13.02
3600	NASDAQ	BUSE	Mon, Apr 22, 2013	13.17	13.17	12.75	12.87
3599	NASDAQ	BUSE	Fri, Apr 19, 2013	12.72	13.17	12.72	13.11
3598	NASDAQ	BUSE	Thu, Apr 18, 2013	12.87	12.95	12.69	12.75
3597	NASDAQ	BUSE	Wed, Apr 17, 2013	12.84	13.11	12.66	12.81
3596	NASDAQ	BUSE	Tue, Apr 16, 2013	12.93	13.02	12.78	13.02
3595	NASDAQ	BUSE	Mon, Apr 15, 2013	12.99	13.29	12.69	12.69
3594	NASDAQ	BUSE	Fri, Apr 12, 2013	13.14	13.32	12.83	13.11
3593	NASDAQ	BUSE	Thu, Apr 11, 2013	13.29	13.29	12.90	13.14
3592	NASDAQ	BUSE	Wed, Apr 10, 2013	12.99	13.35	12.93	13.29
3591	NASDAQ	BUSE	Tue, Apr 9, 2013	13.05	13.05	12.80	12.84
3590	NASDAQ	BUSE	Mon, Apr 8, 2013	13.08	13.08	12.86	13.05
3589	NASDAQ	BUSE	Fri, Apr 5, 2013	13.08	13.29	12.75	12.96
3588	NASDAQ	BUSE	Thu, Apr 4, 2013	13.35	13.43	13.20	13.23
3587	NASDAQ	BUSE	Wed, Apr 3, 2013	13.20	13.35	13.17	13.26
3586	NASDAQ	BUSE	Tue, Apr 2, 2013	13.53	13.56	13.19	13.20
3585	NASDAQ	BUSE	Mon, Apr 1, 2013	13.77	13.77	13.14	13.41
3584	NASDAQ	BUSE	Thu, Mar 28, 2013	13.65	13.89	13.38	13.71
3583	NASDAQ	BUSE	Wed, Mar 27, 2013	13.47	13.68	13.35	13.53
3582	NASDAQ	BUSE	Tue, Mar 26, 2013	13.74	13.74	13.38	13.68
3581	NASDAQ	BUSE	Mon, Mar 25, 2013	13.65	13.77	13.53	13.62
3580	NASDAQ	BUSE	Fri, Mar 22, 2013	13.71	13.77	13.56	13.65
3579	NASDAQ	BUSE	Thu, Mar 21, 2013	13.74	13.83	13.59	13.68
3578	NASDAQ	BUSE	Wed, Mar 20, 2013	13.95	14.04	13.68	13.89
3577	NASDAQ	BUSE	Tue, Mar 19, 2013	14.01	14.10	13.77	13.86
3576	NASDAQ	BUSE	Mon, Mar 18, 2013	13.89	14.19	13.62	14.01
3575	NASDAQ	BUSE	Fri, Mar 15, 2013	14.10	14.34	13.95	14.07
3574	NASDAQ	BUSE	Thu, Mar 14, 2013	13.98	14.07	13.83	14.07
3573	NASDAQ	BUSE	Wed, Mar 13, 2013	13.89	13.98	13.83	13.92
3572	NASDAQ	BUSE	Tue, Mar 12, 2013	13.86	13.92	13.80	13.86
3571	NASDAQ	BUSE	Mon, Mar 11, 2013	13.86	14.01	13.80	13.92
3570	NASDAQ	BUSE	Fri, Mar 8, 2013	13.89	13.95	13.80	13.86
3569	NASDAQ	BUSE	Thu, Mar 7, 2013	13.83	13.89	13.71	13.77
3568	NASDAQ	BUSE	Wed, Mar 6, 2013	13.83	13.98	13.76	13.86
3567	NASDAQ	BUSE	Tue, Mar 5, 2013	13.74	13.92	13.65	13.83
3566	NASDAQ	BUSE	Mon, Mar 4, 2013	13.74	13.74	13.53	13.71
3565	NASDAQ	BUSE	Fri, Mar 1, 2013	13.32	13.80	13.32	13.74
3564	NASDAQ	BUSE	Thu, Feb 28, 2013	13.50	13.59	13.41	13.50
3563	NASDAQ	BUSE	Wed, Feb 27, 2013	13.32	13.61	13.26	13.47
3562	NASDAQ	BUSE	Tue, Feb 26, 2013	13.08	13.38	13.08	13.35
3561	NASDAQ	BUSE	Mon, Feb 25, 2013	13.11	13.23	12.87	13.02
3560	NASDAQ	BUSE	Fri, Feb 22, 2013	12.96	13.17	12.69	13.05
3559	NASDAQ	BUSE	Thu, Feb 21, 2013	13.05	13.20	12.75	12.84
3558	NASDAQ	BUSE	Wed, Feb 20, 2013	13.50	13.50	13.05	13.05
3557	NASDAQ	BUSE	Tue, Feb 19, 2013	13.68	13.71	13.38	13.47
3556	NASDAQ	BUSE	Fri, Feb 15, 2013	13.74	13.74	13.50	13.62
3555	NASDAQ	BUSE	Thu, Feb 14, 2013	13.53	13.77	13.47	13.65
3554	NASDAQ	BUSE	Wed, Feb 13, 2013	13.80	13.80	13.53	13.53
3553	NASDAQ	BUSE	Tue, Feb 12, 2013	13.77	14.04	13.71	13.77
3552	NASDAQ	BUSE	Mon, Feb 11, 2013	13.53	13.71	13.50	13.71
3551	NASDAQ	BUSE	Fri, Feb 8, 2013	13.44	13.74	13.44	13.50
3550	NASDAQ	BUSE	Thu, Feb 7, 2013	13.53	13.62	13.32	13.35
3549	NASDAQ	BUSE	Wed, Feb 6, 2013	13.62	13.62	13.35	13.50
3548	NASDAQ	BUSE	Tue, Feb 5, 2013	13.44	13.68	13.44	13.68
3547	NASDAQ	BUSE	Mon, Feb 4, 2013	13.53	13.62	13.38	13.41
3546	NASDAQ	BUSE	Fri, Feb 1, 2013	13.71	13.74	13.56	13.65
3545	NASDAQ	BUSE	Thu, Jan 31, 2013	13.29	13.74	13.28	13.62
3544	NASDAQ	BUSE	Wed, Jan 30, 2013	13.74	13.80	13.26	13.29
3543	NASDAQ	BUSE	Tue, Jan 29, 2013	13.71	13.80	13.71	13.74
3542	NASDAQ	BUSE	Mon, Jan 28, 2013	13.62	13.74	13.47	13.68
3541	NASDAQ	BUSE	Fri, Jan 25, 2013	13.89	13.89	13.53	13.56
3540	NASDAQ	BUSE	Thu, Jan 24, 2013	13.77	14.07	13.71	13.80
3539	NASDAQ	BUSE	Wed, Jan 23, 2013	13.86	13.92	13.68	13.77
3538	NASDAQ	BUSE	Tue, Jan 22, 2013	13.65	13.92	13.65	13.89
3537	NASDAQ	BUSE	Fri, Jan 18, 2013	13.59	13.71	13.41	13.44
3536	NASDAQ	BUSE	Thu, Jan 17, 2013	13.68	13.71	13.50	13.62
3535	NASDAQ	BUSE	Wed, Jan 16, 2013	13.83	13.89	13.65	13.65
3534	NASDAQ	BUSE	Tue, Jan 15, 2013	13.59	13.92	13.59	13.89
3533	NASDAQ	BUSE	Mon, Jan 14, 2013	13.59	13.77	13.53	13.68
3532	NASDAQ	BUSE	Fri, Jan 11, 2013	13.89	13.89	13.56	13.68
3531	NASDAQ	BUSE	Thu, Jan 10, 2013	13.95	13.98	13.77	13.83
3530	NASDAQ	BUSE	Wed, Jan 9, 2013	14.04	14.04	13.71	13.92
3529	NASDAQ	BUSE	Tue, Jan 8, 2013	13.95	14.07	13.80	13.98
3528	NASDAQ	BUSE	Mon, Jan 7, 2013	14.16	14.25	13.95	14.01
3527	NASDAQ	BUSE	Fri, Jan 4, 2013	14.52	14.52	14.25	14.28
3526	NASDAQ	BUSE	Thu, Jan 3, 2013	14.58	14.58	14.28	14.40
3525	NASDAQ	BUSE	Wed, Jan 2, 2013	14.31	14.64	13.74	14.52
3524	NASDAQ	BUSE	Mon, Dec 31, 2012	13.86	14.04	13.44	13.95
3523	NASDAQ	BUSE	Fri, Dec 28, 2012	13.89	14.10	13.80	13.83
3522	NASDAQ	BUSE	Thu, Dec 27, 2012	14.01	14.13	13.77	13.92
3521	NASDAQ	BUSE	Wed, Dec 26, 2012	14.22	14.22	13.71	13.98
3520	NASDAQ	BUSE	Mon, Dec 24, 2012	14.13	14.28	14.13	14.19
3519	NASDAQ	BUSE	Fri, Dec 21, 2012	14.61	14.61	14.22	14.43
3518	NASDAQ	BUSE	Thu, Dec 20, 2012	14.49	14.67	14.19	14.58
3517	NASDAQ	BUSE	Wed, Dec 19, 2012	14.40	14.67	14.19	14.67
3516	NASDAQ	BUSE	Tue, Dec 18, 2012	14.10	14.40	13.95	14.40
3515	NASDAQ	BUSE	Mon, Dec 17, 2012	13.74	14.16	13.68	14.10
3514	NASDAQ	BUSE	Fri, Dec 14, 2012	13.50	13.80	13.50	13.65
3513	NASDAQ	BUSE	Thu, Dec 13, 2012	13.56	13.71	13.41	13.56
3512	NASDAQ	BUSE	Wed, Dec 12, 2012	13.89	13.89	13.56	13.62
3511	NASDAQ	BUSE	Tue, Dec 11, 2012	13.83	13.95	13.56	13.86
3510	NASDAQ	BUSE	Mon, Dec 10, 2012	13.50	13.71	13.32	13.68
3509	NASDAQ	BUSE	Fri, Dec 7, 2012	13.50	13.50	13.26	13.50
3508	NASDAQ	BUSE	Thu, Dec 6, 2012	13.50	13.50	13.35	13.38
3507	NASDAQ	BUSE	Wed, Dec 5, 2012	13.98	14.07	13.53	13.59
3506	NASDAQ	BUSE	Tue, Dec 4, 2012	13.86	14.25	13.65	13.92
3505	NASDAQ	BUSE	Mon, Dec 3, 2012	13.83	13.92	13.59	13.83
3504	NASDAQ	BUSE	Fri, Nov 30, 2012	13.71	13.77	13.35	13.77
3503	NASDAQ	BUSE	Thu, Nov 29, 2012	13.47	13.65	13.38	13.65
3502	NASDAQ	BUSE	Wed, Nov 28, 2012	13.20	13.38	13.05	13.32
3501	NASDAQ	BUSE	Tue, Nov 27, 2012	13.50	13.50	13.26	13.29
3500	NASDAQ	BUSE	Mon, Nov 26, 2012	12.71	13.50	12.71	13.47
3499	NASDAQ	BUSE	Fri, Nov 23, 2012	13.08	13.38	12.93	13.35
3498	NASDAQ	BUSE	Wed, Nov 21, 2012	12.93	13.08	12.93	12.99
3497	NASDAQ	BUSE	Tue, Nov 20, 2012	13.29	13.32	13.02	13.02
3496	NASDAQ	BUSE	Mon, Nov 19, 2012	13.02	13.41	12.95	13.35
3495	NASDAQ	BUSE	Fri, Nov 16, 2012	12.36	12.93	12.27	12.90
3494	NASDAQ	BUSE	Thu, Nov 15, 2012	12.81	12.87	12.36	12.45
3493	NASDAQ	BUSE	Wed, Nov 14, 2012	13.05	13.06	12.81	12.87
3492	NASDAQ	BUSE	Tue, Nov 13, 2012	13.11	13.29	12.93	12.99
3491	NASDAQ	BUSE	Mon, Nov 12, 2012	13.26	13.29	13.05	13.17
3490	NASDAQ	BUSE	Fri, Nov 9, 2012	13.17	13.41	13.05	13.23
3489	NASDAQ	BUSE	Thu, Nov 8, 2012	13.41	13.59	13.23	13.26
3488	NASDAQ	BUSE	Wed, Nov 7, 2012	13.77	13.77	13.41	13.47
3487	NASDAQ	BUSE	Tue, Nov 6, 2012	13.98	14.10	13.89	13.95
3486	NASDAQ	BUSE	Mon, Nov 5, 2012	13.86	14.10	13.76	13.89
3485	NASDAQ	BUSE	Fri, Nov 2, 2012	13.95	13.95	13.68	13.89
3484	NASDAQ	BUSE	Thu, Nov 1, 2012	14.13	14.16	13.74	13.83
3483	NASDAQ	BUSE	Wed, Oct 31, 2012	14.28	14.40	13.95	14.16
3482	NASDAQ	BUSE	Fri, Oct 26, 2012	14.28	14.46	14.22	14.31
3481	NASDAQ	BUSE	Thu, Oct 25, 2012	14.31	14.31	14.07	14.25
3480	NASDAQ	BUSE	Wed, Oct 24, 2012	14.07	14.19	13.95	14.13
3479	NASDAQ	BUSE	Tue, Oct 23, 2012	14.04	14.16	13.83	14.01
3478	NASDAQ	BUSE	Mon, Oct 22, 2012	13.98	14.25	13.83	14.16
3477	NASDAQ	BUSE	Fri, Oct 19, 2012	13.92	14.11	13.77	13.98
3476	NASDAQ	BUSE	Thu, Oct 18, 2012	14.34	14.37	13.83	13.98
3475	NASDAQ	BUSE	Wed, Oct 17, 2012	14.34	14.58	14.22	14.31
3474	NASDAQ	BUSE	Tue, Oct 16, 2012	14.55	14.55	14.28	14.40
3473	NASDAQ	BUSE	Mon, Oct 15, 2012	14.28	14.49	14.10	14.43
3472	NASDAQ	BUSE	Fri, Oct 12, 2012	14.43	14.43	14.28	14.28
3471	NASDAQ	BUSE	Thu, Oct 11, 2012	14.73	14.73	14.31	14.46
3470	NASDAQ	BUSE	Wed, Oct 10, 2012	14.58	14.64	14.46	14.58
3469	NASDAQ	BUSE	Tue, Oct 9, 2012	14.49	14.64	14.31	14.52
3468	NASDAQ	BUSE	Mon, Oct 8, 2012	14.37	14.61	14.31	14.49
3467	NASDAQ	BUSE	Fri, Oct 5, 2012	14.37	14.61	14.28	14.40
3466	NASDAQ	BUSE	Thu, Oct 4, 2012	14.40	14.49	14.22	14.37
3465	NASDAQ	BUSE	Wed, Oct 3, 2012	14.37	14.58	14.28	14.28
3464	NASDAQ	BUSE	Tue, Oct 2, 2012	14.67	14.82	14.37	14.40
3463	NASDAQ	BUSE	Mon, Oct 1, 2012	14.76	14.91	14.52	14.58
3462	NASDAQ	BUSE	Fri, Sep 28, 2012	14.79	14.91	14.64	14.64
3461	NASDAQ	BUSE	Thu, Sep 27, 2012	14.79	14.94	14.58	14.91
3460	NASDAQ	BUSE	Wed, Sep 26, 2012	14.70	14.88	14.61	14.67
3459	NASDAQ	BUSE	Tue, Sep 25, 2012	14.91	14.94	14.61	14.64
3458	NASDAQ	BUSE	Mon, Sep 24, 2012	14.58	14.88	14.58	14.85
3457	NASDAQ	BUSE	Fri, Sep 21, 2012	14.55	14.73	14.25	14.67
3456	NASDAQ	BUSE	Thu, Sep 20, 2012	14.34	14.52	14.22	14.28
3455	NASDAQ	BUSE	Wed, Sep 19, 2012	14.67	14.88	14.46	14.49
3454	NASDAQ	BUSE	Tue, Sep 18, 2012	14.40	14.91	14.40	14.67
3453	NASDAQ	BUSE	Mon, Sep 17, 2012	14.31	14.52	14.25	14.46
3452	NASDAQ	BUSE	Fri, Sep 14, 2012	14.67	14.79	14.25	14.43
3451	NASDAQ	BUSE	Thu, Sep 13, 2012	14.25	14.76	14.16	14.58
3450	NASDAQ	BUSE	Wed, Sep 12, 2012	14.40	14.43	14.16	14.25
3449	NASDAQ	BUSE	Tue, Sep 11, 2012	14.46	14.55	14.25	14.31
3448	NASDAQ	BUSE	Mon, Sep 10, 2012	14.61	14.70	14.28	14.46
3447	NASDAQ	BUSE	Fri, Sep 7, 2012	14.64	14.67	13.80	14.61
3446	NASDAQ	BUSE	Thu, Sep 6, 2012	14.61	14.82	14.43	14.49
3445	NASDAQ	BUSE	Wed, Sep 5, 2012	14.58	14.64	14.34	14.55
3444	NASDAQ	BUSE	Tue, Sep 4, 2012	14.40	14.55	14.19	14.46
3443	NASDAQ	BUSE	Fri, Aug 31, 2012	14.49	14.49	14.16	14.40
3442	NASDAQ	BUSE	Thu, Aug 30, 2012	14.67	14.67	14.31	14.31
3441	NASDAQ	BUSE	Wed, Aug 29, 2012	14.58	14.85	14.49	14.76
3440	NASDAQ	BUSE	Tue, Aug 28, 2012	14.46	14.58	14.46	14.58
3439	NASDAQ	BUSE	Mon, Aug 27, 2012	14.46	14.73	14.43	14.46
3438	NASDAQ	BUSE	Fri, Aug 24, 2012	14.10	14.52	14.10	14.43
3437	NASDAQ	BUSE	Thu, Aug 23, 2012	14.34	14.34	14.01	14.16
3436	NASDAQ	BUSE	Wed, Aug 22, 2012	14.46	14.58	13.89	14.34
3435	NASDAQ	BUSE	Tue, Aug 21, 2012	14.79	14.97	14.52	14.52
3434	NASDAQ	BUSE	Mon, Aug 20, 2012	14.61	14.79	14.52	14.79
3433	NASDAQ	BUSE	Fri, Aug 17, 2012	14.46	14.73	14.37	14.70
3432	NASDAQ	BUSE	Thu, Aug 16, 2012	14.40	14.58	14.19	14.55
3431	NASDAQ	BUSE	Wed, Aug 15, 2012	14.16	14.37	14.16	14.37
3430	NASDAQ	BUSE	Tue, Aug 14, 2012	14.37	14.46	14.10	14.25
3429	NASDAQ	BUSE	Mon, Aug 13, 2012	14.10	14.28	13.92	14.25
3428	NASDAQ	BUSE	Fri, Aug 10, 2012	14.13	14.25	14.01	14.10
3427	NASDAQ	BUSE	Thu, Aug 9, 2012	14.25	14.40	14.07	14.13
3426	NASDAQ	BUSE	Wed, Aug 8, 2012	14.13	14.40	14.07	14.34
3425	NASDAQ	BUSE	Tue, Aug 7, 2012	14.25	14.49	14.13	14.25
3424	NASDAQ	BUSE	Mon, Aug 6, 2012	14.04	14.40	14.01	14.16
3423	NASDAQ	BUSE	Fri, Aug 3, 2012	13.80	14.13	13.80	14.07
3422	NASDAQ	BUSE	Thu, Aug 2, 2012	13.65	14.04	13.53	13.56
3421	NASDAQ	BUSE	Wed, Aug 1, 2012	14.10	14.10	13.62	13.62
3420	NASDAQ	BUSE	Tue, Jul 31, 2012	13.95	14.13	13.95	13.98
3419	NASDAQ	BUSE	Mon, Jul 30, 2012	14.40	14.40	13.92	13.95
3418	NASDAQ	BUSE	Fri, Jul 27, 2012	14.07	14.43	13.83	14.37
3417	NASDAQ	BUSE	Thu, Jul 26, 2012	14.16	14.16	13.80	13.95
3416	NASDAQ	BUSE	Wed, Jul 25, 2012	14.34	14.34	13.89	13.95
3415	NASDAQ	BUSE	Tue, Jul 24, 2012	14.10	14.25	14.01	14.16
3414	NASDAQ	BUSE	Mon, Jul 23, 2012	14.01	14.22	14.01	14.04
3413	NASDAQ	BUSE	Fri, Jul 20, 2012	14.34	14.43	14.28	14.34
3412	NASDAQ	BUSE	Thu, Jul 19, 2012	14.73	14.73	14.43	14.43
3411	NASDAQ	BUSE	Wed, Jul 18, 2012	14.67	14.85	14.49	14.70
3410	NASDAQ	BUSE	Tue, Jul 17, 2012	14.97	14.97	14.64	14.76
3409	NASDAQ	BUSE	Mon, Jul 16, 2012	14.91	14.97	14.49	14.85
3408	NASDAQ	BUSE	Fri, Jul 13, 2012	14.64	15.00	14.64	14.97
3407	NASDAQ	BUSE	Thu, Jul 12, 2012	14.37	14.79	14.25	14.64
3406	NASDAQ	BUSE	Wed, Jul 11, 2012	14.46	14.55	14.40	14.52
3405	NASDAQ	BUSE	Tue, Jul 10, 2012	14.52	14.52	14.25	14.46
3404	NASDAQ	BUSE	Mon, Jul 9, 2012	14.37	14.43	14.25	14.37
3403	NASDAQ	BUSE	Fri, Jul 6, 2012	14.55	14.70	14.25	14.46
3402	NASDAQ	BUSE	Thu, Jul 5, 2012	14.73	14.97	14.70	14.76
3401	NASDAQ	BUSE	Tue, Jul 3, 2012	14.64	14.85	14.43	14.82
3400	NASDAQ	BUSE	Mon, Jul 2, 2012	14.43	14.64	14.19	14.64
3399	NASDAQ	BUSE	Fri, Jun 29, 2012	14.46	14.55	14.28	14.46
3398	NASDAQ	BUSE	Thu, Jun 28, 2012	14.13	14.16	13.92	14.10
3397	NASDAQ	BUSE	Wed, Jun 27, 2012	14.13	14.28	14.04	14.22
3396	NASDAQ	BUSE	Tue, Jun 26, 2012	14.04	14.19	13.80	14.13
3395	NASDAQ	BUSE	Mon, Jun 25, 2012	14.07	14.10	13.74	13.98
3394	NASDAQ	BUSE	Fri, Jun 22, 2012	13.98	14.32	13.77	14.31
3393	NASDAQ	BUSE	Thu, Jun 21, 2012	14.34	14.34	13.71	13.80
3392	NASDAQ	BUSE	Wed, Jun 20, 2012	14.31	14.49	14.13	14.37
3391	NASDAQ	BUSE	Tue, Jun 19, 2012	14.07	14.37	13.98	14.34
3390	NASDAQ	BUSE	Mon, Jun 18, 2012	14.28	14.37	13.92	14.04
3389	NASDAQ	BUSE	Fri, Jun 15, 2012	14.13	14.52	13.98	14.46
3388	NASDAQ	BUSE	Thu, Jun 14, 2012	13.83	14.25	13.80	14.19
3387	NASDAQ	BUSE	Wed, Jun 13, 2012	14.07	14.31	13.80	13.89
3386	NASDAQ	BUSE	Tue, Jun 12, 2012	14.16	14.37	13.86	14.13
3385	NASDAQ	BUSE	Mon, Jun 11, 2012	14.67	14.73	14.10	14.16
3384	NASDAQ	BUSE	Fri, Jun 8, 2012	14.10	14.49	13.89	14.43
3383	NASDAQ	BUSE	Thu, Jun 7, 2012	14.28	14.31	14.04	14.16
3382	NASDAQ	BUSE	Wed, Jun 6, 2012	13.89	14.16	13.77	14.16
3381	NASDAQ	BUSE	Tue, Jun 5, 2012	13.53	13.95	13.53	13.80
3380	NASDAQ	BUSE	Mon, Jun 4, 2012	13.62	13.80	13.50	13.65
3379	NASDAQ	BUSE	Fri, Jun 1, 2012	13.80	14.25	13.35	13.47
3378	NASDAQ	BUSE	Thu, May 31, 2012	13.80	14.07	13.68	13.92
3377	NASDAQ	BUSE	Wed, May 30, 2012	13.95	13.97	13.65	13.77
3376	NASDAQ	BUSE	Tue, May 29, 2012	14.04	14.10	13.74	14.10
3375	NASDAQ	BUSE	Fri, May 25, 2012	14.16	14.16	13.83	13.95
3374	NASDAQ	BUSE	Thu, May 24, 2012	13.86	14.16	13.56	14.16
3373	NASDAQ	BUSE	Wed, May 23, 2012	13.62	13.95	13.56	13.89
3372	NASDAQ	BUSE	Tue, May 22, 2012	13.80	14.01	13.68	13.80
3371	NASDAQ	BUSE	Mon, May 21, 2012	13.86	14.10	13.80	13.86
3370	NASDAQ	BUSE	Fri, May 18, 2012	13.86	14.07	13.65	13.83
3369	NASDAQ	BUSE	Thu, May 17, 2012	13.95	14.25	13.79	13.92
3368	NASDAQ	BUSE	Wed, May 16, 2012	13.80	14.19	13.77	13.98
3367	NASDAQ	BUSE	Tue, May 15, 2012	13.59	13.92	13.59	13.74
3366	NASDAQ	BUSE	Mon, May 14, 2012	13.50	13.65	13.50	13.65
3365	NASDAQ	BUSE	Fri, May 11, 2012	13.65	13.89	13.53	13.62
3364	NASDAQ	BUSE	Thu, May 10, 2012	13.71	14.04	13.68	13.83
3363	NASDAQ	BUSE	Wed, May 9, 2012	13.59	13.83	13.50	13.65
3362	NASDAQ	BUSE	Tue, May 8, 2012	13.41	13.92	13.41	13.80
3361	NASDAQ	BUSE	Mon, May 7, 2012	13.29	13.65	13.26	13.53
3360	NASDAQ	BUSE	Fri, May 4, 2012	13.50	13.59	13.26	13.29
3359	NASDAQ	BUSE	Thu, May 3, 2012	13.59	13.65	13.50	13.50
3358	NASDAQ	BUSE	Wed, May 2, 2012	13.74	13.92	13.56	13.65
3357	NASDAQ	BUSE	Tue, May 1, 2012	13.89	14.28	13.80	13.89
3356	NASDAQ	BUSE	Mon, Apr 30, 2012	14.52	14.52	13.89	13.92
3355	NASDAQ	BUSE	Fri, Apr 27, 2012	14.19	14.55	14.16	14.55
3354	NASDAQ	BUSE	Thu, Apr 26, 2012	14.37	14.61	14.16	14.19
3353	NASDAQ	BUSE	Wed, Apr 25, 2012	14.19	14.61	14.01	14.46
3352	NASDAQ	BUSE	Tue, Apr 24, 2012	13.59	14.10	13.59	14.04
3351	NASDAQ	BUSE	Mon, Apr 23, 2012	13.53	13.74	13.53	13.62
3350	NASDAQ	BUSE	Fri, Apr 20, 2012	14.04	14.04	13.62	13.83
3349	NASDAQ	BUSE	Thu, Apr 19, 2012	13.62	13.77	13.50	13.50
3348	NASDAQ	BUSE	Wed, Apr 18, 2012	13.77	13.86	13.53	13.62
3347	NASDAQ	BUSE	Tue, Apr 17, 2012	13.98	14.19	13.94	14.04
3346	NASDAQ	BUSE	Mon, Apr 16, 2012	13.59	14.07	13.59	13.83
3345	NASDAQ	BUSE	Fri, Apr 13, 2012	13.95	14.01	13.53	13.56
3344	NASDAQ	BUSE	Thu, Apr 12, 2012	13.89	14.13	13.68	14.07
3343	NASDAQ	BUSE	Wed, Apr 11, 2012	13.89	13.98	13.74	13.89
3342	NASDAQ	BUSE	Tue, Apr 10, 2012	14.04	14.16	13.65	13.68
3341	NASDAQ	BUSE	Mon, Apr 9, 2012	14.25	14.34	13.98	14.01
3340	NASDAQ	BUSE	Thu, Apr 5, 2012	14.49	14.76	14.40	14.55
3339	NASDAQ	BUSE	Wed, Apr 4, 2012	14.97	15.06	14.61	14.61
3338	NASDAQ	BUSE	Tue, Apr 3, 2012	15.21	15.30	15.03	15.21
3337	NASDAQ	BUSE	Mon, Apr 2, 2012	14.70	15.30	14.61	15.30
3336	NASDAQ	BUSE	Fri, Mar 30, 2012	15.03	15.03	14.67	14.79
3335	NASDAQ	BUSE	Thu, Mar 29, 2012	14.91	15.00	14.55	14.85
3334	NASDAQ	BUSE	Wed, Mar 28, 2012	15.06	15.21	14.85	15.06
3333	NASDAQ	BUSE	Tue, Mar 27, 2012	15.18	15.30	15.00	15.09
3332	NASDAQ	BUSE	Mon, Mar 26, 2012	14.94	15.21	14.66	15.18
3331	NASDAQ	BUSE	Fri, Mar 23, 2012	14.37	14.79	14.37	14.79
3330	NASDAQ	BUSE	Thu, Mar 22, 2012	14.61	14.67	14.28	14.46
3329	NASDAQ	BUSE	Wed, Mar 21, 2012	15.00	15.00	14.70	14.82
3328	NASDAQ	BUSE	Tue, Mar 20, 2012	15.09	15.15	14.76	14.91
3327	NASDAQ	BUSE	Mon, Mar 19, 2012	14.70	15.18	14.61	15.12
3326	NASDAQ	BUSE	Fri, Mar 16, 2012	14.55	14.73	14.49	14.70
3325	NASDAQ	BUSE	Thu, Mar 15, 2012	14.52	14.58	14.31	14.49
3324	NASDAQ	BUSE	Wed, Mar 14, 2012	14.67	14.79	14.43	14.46
3323	NASDAQ	BUSE	Tue, Mar 13, 2012	14.43	14.79	14.31	14.73
3322	NASDAQ	BUSE	Mon, Mar 12, 2012	14.13	14.34	14.10	14.25
3321	NASDAQ	BUSE	Fri, Mar 9, 2012	13.98	14.46	13.98	14.16
3320	NASDAQ	BUSE	Thu, Mar 8, 2012	14.10	14.34	13.68	13.95
3319	NASDAQ	BUSE	Wed, Mar 7, 2012	13.98	14.25	13.92	13.95
3318	NASDAQ	BUSE	Tue, Mar 6, 2012	13.86	14.25	13.86	13.89
3317	NASDAQ	BUSE	Mon, Mar 5, 2012	13.89	14.13	13.86	14.10
3316	NASDAQ	BUSE	Fri, Mar 2, 2012	14.58	14.76	13.74	13.89
3315	NASDAQ	BUSE	Thu, Mar 1, 2012	14.58	14.85	14.52	14.52
3314	NASDAQ	BUSE	Wed, Feb 29, 2012	14.82	14.94	14.46	14.52
3313	NASDAQ	BUSE	Tue, Feb 28, 2012	14.67	14.96	14.46	14.76
3312	NASDAQ	BUSE	Mon, Feb 27, 2012	14.52	15.00	14.43	14.64
3311	NASDAQ	BUSE	Fri, Feb 24, 2012	14.97	15.03	14.58	14.67
3310	NASDAQ	BUSE	Thu, Feb 23, 2012	14.55	15.15	14.55	15.03
3309	NASDAQ	BUSE	Wed, Feb 22, 2012	14.76	14.76	14.40	14.46
3308	NASDAQ	BUSE	Tue, Feb 21, 2012	15.03	15.12	14.76	14.76
3307	NASDAQ	BUSE	Fri, Feb 17, 2012	14.73	15.03	14.73	15.03
3306	NASDAQ	BUSE	Thu, Feb 16, 2012	14.67	15.27	14.67	15.15
3305	NASDAQ	BUSE	Wed, Feb 15, 2012	15.00	15.00	14.61	14.67
3304	NASDAQ	BUSE	Tue, Feb 14, 2012	15.06	15.06	14.79	14.94
3303	NASDAQ	BUSE	Mon, Feb 13, 2012	15.21	15.27	15.06	15.15
3302	NASDAQ	BUSE	Fri, Feb 10, 2012	15.12	15.45	15.03	15.03
3301	NASDAQ	BUSE	Thu, Feb 9, 2012	15.54	15.60	15.24	15.27
3300	NASDAQ	BUSE	Wed, Feb 8, 2012	15.48	15.63	15.21	15.45
3299	NASDAQ	BUSE	Tue, Feb 7, 2012	15.63	15.63	15.42	15.42
3298	NASDAQ	BUSE	Mon, Feb 6, 2012	15.78	15.78	15.54	15.63
3297	NASDAQ	BUSE	Fri, Feb 3, 2012	15.72	15.90	15.54	15.87
3296	NASDAQ	BUSE	Thu, Feb 2, 2012	15.51	15.63	15.21	15.51
3295	NASDAQ	BUSE	Wed, Feb 1, 2012	15.18	15.54	15.15	15.48
3294	NASDAQ	BUSE	Tue, Jan 31, 2012	15.39	15.51	14.97	15.03
3293	NASDAQ	BUSE	Mon, Jan 30, 2012	15.39	15.48	15.18	15.33
3292	NASDAQ	BUSE	Fri, Jan 27, 2012	15.33	15.60	15.21	15.60
3291	NASDAQ	BUSE	Thu, Jan 26, 2012	15.63	15.63	15.21	15.36
3290	NASDAQ	BUSE	Wed, Jan 25, 2012	15.45	15.66	15.42	15.63
3289	NASDAQ	BUSE	Tue, Jan 24, 2012	15.57	15.87	15.54	15.78
3288	NASDAQ	BUSE	Mon, Jan 23, 2012	15.66	15.84	15.54	15.63
3287	NASDAQ	BUSE	Fri, Jan 20, 2012	15.54	15.81	15.51	15.69
3286	NASDAQ	BUSE	Thu, Jan 19, 2012	15.72	15.72	15.45	15.57
3285	NASDAQ	BUSE	Wed, Jan 18, 2012	15.27	15.72	15.24	15.63
3284	NASDAQ	BUSE	Tue, Jan 17, 2012	15.63	15.78	15.39	15.45
3283	NASDAQ	BUSE	Fri, Jan 13, 2012	15.48	15.60	15.36	15.51
3282	NASDAQ	BUSE	Thu, Jan 12, 2012	15.81	15.81	15.39	15.75
3281	NASDAQ	BUSE	Wed, Jan 11, 2012	15.57	15.72	15.36	15.69
3280	NASDAQ	BUSE	Tue, Jan 10, 2012	15.57	15.72	15.39	15.66
3279	NASDAQ	BUSE	Mon, Jan 9, 2012	15.39	15.51	15.21	15.27
3278	NASDAQ	BUSE	Fri, Jan 6, 2012	15.30	15.45	15.06	15.27
3277	NASDAQ	BUSE	Thu, Jan 5, 2012	15.00	15.42	14.94	15.30
3276	NASDAQ	BUSE	Wed, Jan 4, 2012	15.21	15.33	15.09	15.12
3275	NASDAQ	BUSE	Tue, Jan 3, 2012	15.45	15.57	15.18	15.36
3274	NASDAQ	BUSE	Fri, Dec 30, 2011	15.09	15.21	14.94	15.00
3273	NASDAQ	BUSE	Thu, Dec 29, 2011	15.09	15.24	15.00	15.15
3272	NASDAQ	BUSE	Wed, Dec 28, 2011	15.36	15.36	14.94	14.97
3271	NASDAQ	BUSE	Tue, Dec 27, 2011	15.45	15.51	15.30	15.39
3270	NASDAQ	BUSE	Fri, Dec 23, 2011	15.60	15.60	15.45	15.51
3269	NASDAQ	BUSE	Thu, Dec 22, 2011	15.72	15.81	15.54	15.60
3268	NASDAQ	BUSE	Wed, Dec 21, 2011	15.57	15.84	15.16	15.63
3267	NASDAQ	BUSE	Tue, Dec 20, 2011	15.42	15.66	15.30	15.60
3266	NASDAQ	BUSE	Mon, Dec 19, 2011	15.90	15.90	15.03	15.06
3265	NASDAQ	BUSE	Fri, Dec 16, 2011	15.84	16.14	15.66	15.78
3264	NASDAQ	BUSE	Thu, Dec 15, 2011	15.48	15.75	15.18	15.69
3263	NASDAQ	BUSE	Wed, Dec 14, 2011	14.73	15.24	14.73	15.18
3262	NASDAQ	BUSE	Tue, Dec 13, 2011	15.51	15.66	14.82	14.91
3261	NASDAQ	BUSE	Mon, Dec 12, 2011	15.33	15.36	15.06	15.33
3260	NASDAQ	BUSE	Fri, Dec 9, 2011	15.12	15.72	15.12	15.60
3259	NASDAQ	BUSE	Thu, Dec 8, 2011	15.57	15.60	14.97	15.00
3258	NASDAQ	BUSE	Wed, Dec 7, 2011	15.84	15.87	15.33	15.81
3257	NASDAQ	BUSE	Tue, Dec 6, 2011	16.14	16.17	15.77	15.96
3256	NASDAQ	BUSE	Mon, Dec 5, 2011	16.20	16.38	15.81	16.20
3255	NASDAQ	BUSE	Fri, Dec 2, 2011	15.84	16.05	15.63	15.87
3254	NASDAQ	BUSE	Thu, Dec 1, 2011	15.66	15.93	15.48	15.66
3253	NASDAQ	BUSE	Wed, Nov 30, 2011	15.15	15.78	15.03	15.78
3252	NASDAQ	BUSE	Tue, Nov 29, 2011	14.82	14.82	14.55	14.79
3251	NASDAQ	BUSE	Mon, Nov 28, 2011	14.79	14.85	14.34	14.79
3250	NASDAQ	BUSE	Fri, Nov 25, 2011	14.07	14.64	14.07	14.19
3249	NASDAQ	BUSE	Wed, Nov 23, 2011	14.34	14.50	14.07	14.13
3248	NASDAQ	BUSE	Tue, Nov 22, 2011	14.64	14.79	14.43	14.49
3247	NASDAQ	BUSE	Mon, Nov 21, 2011	14.70	14.94	14.64	14.64
3246	NASDAQ	BUSE	Fri, Nov 18, 2011	14.67	15.06	14.64	15.03
3245	NASDAQ	BUSE	Thu, Nov 17, 2011	14.85	15.17	14.64	14.67
3244	NASDAQ	BUSE	Wed, Nov 16, 2011	14.73	15.18	14.55	14.82
3243	NASDAQ	BUSE	Tue, Nov 15, 2011	14.46	15.09	14.37	14.97
3242	NASDAQ	BUSE	Mon, Nov 14, 2011	15.06	15.09	14.43	14.55
3241	NASDAQ	BUSE	Fri, Nov 11, 2011	14.88	15.21	14.79	15.15
3240	NASDAQ	BUSE	Thu, Nov 10, 2011	14.67	14.88	14.22	14.67
3239	NASDAQ	BUSE	Wed, Nov 9, 2011	14.97	15.15	14.34	14.37
3238	NASDAQ	BUSE	Tue, Nov 8, 2011	15.12	15.45	14.58	15.42
3237	NASDAQ	BUSE	Mon, Nov 7, 2011	15.12	15.39	14.58	14.97
3236	NASDAQ	BUSE	Fri, Nov 4, 2011	15.27	15.30	14.97	15.12
3235	NASDAQ	BUSE	Thu, Nov 3, 2011	15.09	15.51	14.43	15.48
3234	NASDAQ	BUSE	Wed, Nov 2, 2011	14.55	14.88	14.40	14.82
3233	NASDAQ	BUSE	Tue, Nov 1, 2011	14.67	15.09	14.04	14.19
3232	NASDAQ	BUSE	Mon, Oct 31, 2011	15.42	15.90	15.18	15.30
3231	NASDAQ	BUSE	Fri, Oct 28, 2011	15.99	16.20	15.57	15.78
3230	NASDAQ	BUSE	Thu, Oct 27, 2011	15.51	16.08	15.03	16.05
3229	NASDAQ	BUSE	Wed, Oct 26, 2011	15.09	15.09	14.43	14.97
3228	NASDAQ	BUSE	Tue, Oct 25, 2011	15.39	15.39	14.70	14.79
3227	NASDAQ	BUSE	Mon, Oct 24, 2011	15.12	15.60	15.00	15.57
3226	NASDAQ	BUSE	Fri, Oct 21, 2011	14.97	15.21	14.37	15.12
3225	NASDAQ	BUSE	Thu, Oct 20, 2011	14.79	14.82	14.07	14.64
3224	NASDAQ	BUSE	Wed, Oct 19, 2011	15.18	15.48	14.58	14.70
3223	NASDAQ	BUSE	Tue, Oct 18, 2011	14.58	15.54	14.43	15.42
3222	NASDAQ	BUSE	Mon, Oct 17, 2011	15.00	15.00	14.40	14.46
3221	NASDAQ	BUSE	Fri, Oct 14, 2011	14.73	15.27	14.67	15.18
3220	NASDAQ	BUSE	Thu, Oct 13, 2011	14.88	14.88	14.35	14.55
3219	NASDAQ	BUSE	Wed, Oct 12, 2011	14.64	15.12	14.43	15.06
3218	NASDAQ	BUSE	Tue, Oct 11, 2011	13.95	14.64	13.95	14.52
3217	NASDAQ	BUSE	Mon, Oct 10, 2011	14.04	14.16	13.41	14.16
3216	NASDAQ	BUSE	Fri, Oct 7, 2011	14.46	14.61	13.59	13.71
3215	NASDAQ	BUSE	Thu, Oct 6, 2011	14.07	14.49	13.80	14.49
3214	NASDAQ	BUSE	Wed, Oct 5, 2011	14.16	14.25	13.65	14.19
3213	NASDAQ	BUSE	Tue, Oct 4, 2011	12.36	14.40	12.15	14.34
3212	NASDAQ	BUSE	Mon, Oct 3, 2011	12.90	13.44	12.42	12.42
3211	NASDAQ	BUSE	Fri, Sep 30, 2011	13.20	13.50	12.93	13.05
3210	NASDAQ	BUSE	Thu, Sep 29, 2011	13.17	13.53	12.84	13.50
3209	NASDAQ	BUSE	Wed, Sep 28, 2011	13.68	13.98	12.75	12.75
3208	NASDAQ	BUSE	Tue, Sep 27, 2011	13.29	13.98	13.20	13.65
3207	NASDAQ	BUSE	Mon, Sep 26, 2011	12.90	13.29	12.51	13.23
3206	NASDAQ	BUSE	Fri, Sep 23, 2011	12.69	12.90	12.45	12.81
3205	NASDAQ	BUSE	Thu, Sep 22, 2011	12.00	12.87	12.00	12.66
3204	NASDAQ	BUSE	Wed, Sep 21, 2011	13.17	13.44	12.45	12.48
3203	NASDAQ	BUSE	Tue, Sep 20, 2011	13.32	13.59	13.11	13.14
3202	NASDAQ	BUSE	Mon, Sep 19, 2011	13.53	13.56	13.11	13.32
3201	NASDAQ	BUSE	Fri, Sep 16, 2011	13.95	13.95	13.38	13.89
3200	NASDAQ	BUSE	Thu, Sep 15, 2011	13.86	13.98	13.50	13.83
3199	NASDAQ	BUSE	Wed, Sep 14, 2011	13.98	14.16	13.41	13.77
3198	NASDAQ	BUSE	Tue, Sep 13, 2011	13.65	13.80	13.29	13.80
3197	NASDAQ	BUSE	Mon, Sep 12, 2011	12.75	13.65	12.72	13.35
3196	NASDAQ	BUSE	Fri, Sep 9, 2011	13.41	13.47	12.63	13.02
3195	NASDAQ	BUSE	Thu, Sep 8, 2011	13.77	13.80	13.47	13.53
3194	NASDAQ	BUSE	Wed, Sep 7, 2011	13.32	14.01	13.08	13.98
3193	NASDAQ	BUSE	Tue, Sep 6, 2011	12.66	13.14	11.28	13.08
3192	NASDAQ	BUSE	Fri, Sep 2, 2011	13.65	14.13	13.08	13.08
3191	NASDAQ	BUSE	Thu, Sep 1, 2011	14.58	14.85	13.74	13.89
3190	NASDAQ	BUSE	Wed, Aug 31, 2011	14.97	15.03	14.43	14.61
3189	NASDAQ	BUSE	Tue, Aug 30, 2011	14.82	14.97	14.43	14.91
3188	NASDAQ	BUSE	Mon, Aug 29, 2011	14.55	15.00	14.34	15.00
3187	NASDAQ	BUSE	Fri, Aug 26, 2011	14.01	14.46	13.80	14.37
3186	NASDAQ	BUSE	Thu, Aug 25, 2011	14.97	15.00	14.04	14.13
3185	NASDAQ	BUSE	Wed, Aug 24, 2011	14.49	14.88	14.22	14.76
3184	NASDAQ	BUSE	Tue, Aug 23, 2011	13.86	14.76	13.83	14.61
3183	NASDAQ	BUSE	Mon, Aug 22, 2011	14.13	14.13	13.71	13.83
3182	NASDAQ	BUSE	Fri, Aug 19, 2011	13.47	14.07	13.47	13.80
3181	NASDAQ	BUSE	Thu, Aug 18, 2011	13.74	13.89	13.38	13.74
3180	NASDAQ	BUSE	Wed, Aug 17, 2011	13.95	14.22	13.95	14.07
3179	NASDAQ	BUSE	Tue, Aug 16, 2011	13.74	13.95	13.74	13.83
3178	NASDAQ	BUSE	Mon, Aug 15, 2011	14.04	14.04	13.80	13.95
3177	NASDAQ	BUSE	Fri, Aug 12, 2011	14.46	14.46	13.74	13.86
3176	NASDAQ	BUSE	Thu, Aug 11, 2011	13.59	14.52	13.59	14.34
3175	NASDAQ	BUSE	Wed, Aug 10, 2011	15.24	15.30	13.44	13.47
3174	NASDAQ	BUSE	Tue, Aug 9, 2011	14.25	15.75	12.63	15.66
3173	NASDAQ	BUSE	Mon, Aug 8, 2011	14.67	15.30	13.80	13.83
3172	NASDAQ	BUSE	Fri, Aug 5, 2011	15.30	15.54	14.85	15.09
3171	NASDAQ	BUSE	Thu, Aug 4, 2011	15.45	15.63	15.06	15.09
3170	NASDAQ	BUSE	Wed, Aug 3, 2011	15.18	15.69	15.18	15.60
3169	NASDAQ	BUSE	Tue, Aug 2, 2011	15.36	15.57	15.18	15.21
3168	NASDAQ	BUSE	Mon, Aug 1, 2011	15.78	15.87	15.33	15.42
3167	NASDAQ	BUSE	Fri, Jul 29, 2011	15.57	15.81	15.21	15.57
3166	NASDAQ	BUSE	Thu, Jul 28, 2011	15.30	15.75	15.21	15.72
3165	NASDAQ	BUSE	Wed, Jul 27, 2011	15.36	15.43	15.03	15.27
3164	NASDAQ	BUSE	Tue, Jul 26, 2011	15.45	15.69	15.45	15.54
3163	NASDAQ	BUSE	Mon, Jul 25, 2011	15.57	15.66	15.45	15.51
3162	NASDAQ	BUSE	Fri, Jul 22, 2011	16.05	16.05	15.45	15.75
3161	NASDAQ	BUSE	Thu, Jul 21, 2011	15.75	16.05	15.51	16.02
3160	NASDAQ	BUSE	Wed, Jul 20, 2011	15.90	15.90	15.48	15.63
3159	NASDAQ	BUSE	Tue, Jul 19, 2011	15.63	16.02	15.60	15.96
3158	NASDAQ	BUSE	Mon, Jul 18, 2011	15.81	15.81	15.45	15.51
3157	NASDAQ	BUSE	Fri, Jul 15, 2011	15.66	15.93	15.66	15.87
3156	NASDAQ	BUSE	Thu, Jul 14, 2011	15.93	16.17	15.48	15.66
3155	NASDAQ	BUSE	Wed, Jul 13, 2011	15.63	15.90	15.60	15.87
3154	NASDAQ	BUSE	Tue, Jul 12, 2011	15.54	15.75	15.24	15.48
3153	NASDAQ	BUSE	Mon, Jul 11, 2011	15.63	15.84	15.45	15.57
3152	NASDAQ	BUSE	Fri, Jul 8, 2011	15.75	15.96	15.75	15.84
3151	NASDAQ	BUSE	Thu, Jul 7, 2011	15.81	16.08	15.69	16.02
3150	NASDAQ	BUSE	Wed, Jul 6, 2011	15.66	15.72	15.45	15.72
3149	NASDAQ	BUSE	Tue, Jul 5, 2011	15.81	15.81	15.48	15.69
3148	NASDAQ	BUSE	Fri, Jul 1, 2011	15.78	15.99	15.63	15.81
3147	NASDAQ	BUSE	Thu, Jun 30, 2011	15.87	15.96	15.66	15.87
3146	NASDAQ	BUSE	Wed, Jun 29, 2011	16.11	16.20	15.66	15.81
3145	NASDAQ	BUSE	Tue, Jun 28, 2011	16.20	16.20	15.78	16.05
3144	NASDAQ	BUSE	Mon, Jun 27, 2011	15.84	16.44	15.54	16.23
3143	NASDAQ	BUSE	Fri, Jun 24, 2011	15.51	15.90	15.24	15.87
3142	NASDAQ	BUSE	Thu, Jun 23, 2011	15.33	15.63	15.03	15.45
3141	NASDAQ	BUSE	Wed, Jun 22, 2011	15.66	15.81	15.42	15.54
3140	NASDAQ	BUSE	Tue, Jun 21, 2011	15.78	15.96	15.60	15.75
3139	NASDAQ	BUSE	Mon, Jun 20, 2011	15.51	15.99	15.18	15.75
3138	NASDAQ	BUSE	Fri, Jun 17, 2011	15.03	15.66	15.03	15.60
3137	NASDAQ	BUSE	Thu, Jun 16, 2011	14.55	15.15	14.34	14.97
3136	NASDAQ	BUSE	Wed, Jun 15, 2011	14.91	14.97	14.40	14.49
3135	NASDAQ	BUSE	Tue, Jun 14, 2011	14.97	15.12	14.73	15.09
3134	NASDAQ	BUSE	Mon, Jun 13, 2011	14.73	14.91	14.46	14.85
3133	NASDAQ	BUSE	Fri, Jun 10, 2011	14.70	14.76	14.25	14.61
3132	NASDAQ	BUSE	Thu, Jun 9, 2011	14.91	14.97	14.61	14.82
3131	NASDAQ	BUSE	Wed, Jun 8, 2011	14.76	14.94	14.49	14.76
3130	NASDAQ	BUSE	Tue, Jun 7, 2011	14.85	15.00	14.58	14.82
3129	NASDAQ	BUSE	Mon, Jun 6, 2011	14.64	14.91	14.49	14.70
3128	NASDAQ	BUSE	Fri, Jun 3, 2011	14.79	15.18	14.61	14.64
3127	NASDAQ	BUSE	Thu, Jun 2, 2011	15.06	15.21	14.85	15.03
3126	NASDAQ	BUSE	Wed, Jun 1, 2011	15.24	15.30	14.85	15.03
3125	NASDAQ	BUSE	Tue, May 31, 2011	15.48	15.75	15.00	15.27
3124	NASDAQ	BUSE	Fri, May 27, 2011	15.30	15.30	15.00	15.21
3123	NASDAQ	BUSE	Thu, May 26, 2011	15.12	15.30	15.03	15.24
3122	NASDAQ	BUSE	Wed, May 25, 2011	15.06	15.30	14.94	15.18
3121	NASDAQ	BUSE	Tue, May 24, 2011	15.30	15.30	15.03	15.06
3120	NASDAQ	BUSE	Mon, May 23, 2011	15.21	15.45	15.21	15.27
3119	NASDAQ	BUSE	Fri, May 20, 2011	15.30	15.54	15.24	15.45
3118	NASDAQ	BUSE	Thu, May 19, 2011	15.57	15.57	15.21	15.39
3117	NASDAQ	BUSE	Wed, May 18, 2011	15.18	15.57	15.03	15.57
3116	NASDAQ	BUSE	Tue, May 17, 2011	15.03	15.39	15.03	15.18
3115	NASDAQ	BUSE	Mon, May 16, 2011	15.24	15.36	15.03	15.03
3114	NASDAQ	BUSE	Fri, May 13, 2011	15.69	15.69	15.24	15.36
3113	NASDAQ	BUSE	Thu, May 12, 2011	15.33	15.66	15.33	15.66
3112	NASDAQ	BUSE	Wed, May 11, 2011	15.69	15.78	15.38	15.42
3111	NASDAQ	BUSE	Tue, May 10, 2011	15.48	15.78	15.36	15.75
3110	NASDAQ	BUSE	Mon, May 9, 2011	15.42	15.50	15.24	15.42
3109	NASDAQ	BUSE	Fri, May 6, 2011	15.60	15.60	15.30	15.48
3108	NASDAQ	BUSE	Thu, May 5, 2011	15.36	15.69	15.15	15.42
3107	NASDAQ	BUSE	Wed, May 4, 2011	15.66	15.75	15.42	15.48
3106	NASDAQ	BUSE	Tue, May 3, 2011	15.54	15.78	15.51	15.66
3105	NASDAQ	BUSE	Mon, May 2, 2011	15.75	16.11	15.48	15.57
3104	NASDAQ	BUSE	Fri, Apr 29, 2011	15.96	16.11	15.66	15.75
3103	NASDAQ	BUSE	Thu, Apr 28, 2011	15.75	16.23	15.72	15.90
3102	NASDAQ	BUSE	Wed, Apr 27, 2011	15.75	15.78	15.51	15.75
3101	NASDAQ	BUSE	Tue, Apr 26, 2011	15.69	15.75	15.45	15.69
3100	NASDAQ	BUSE	Mon, Apr 25, 2011	15.63	15.69	15.48	15.57
3099	NASDAQ	BUSE	Thu, Apr 21, 2011	15.54	15.66	15.38	15.60
3098	NASDAQ	BUSE	Wed, Apr 20, 2011	15.75	15.81	15.24	15.41
3097	NASDAQ	BUSE	Tue, Apr 19, 2011	15.63	15.75	15.45	15.54
3096	NASDAQ	BUSE	Mon, Apr 18, 2011	15.99	16.11	15.70	15.72
3095	NASDAQ	BUSE	Fri, Apr 15, 2011	16.08	16.17	15.90	16.11
3094	NASDAQ	BUSE	Thu, Apr 14, 2011	15.57	16.17	15.45	16.17
3093	NASDAQ	BUSE	Wed, Apr 13, 2011	16.17	16.32	15.51	15.69
3092	NASDAQ	BUSE	Tue, Apr 12, 2011	16.32	16.44	16.08	16.08
3091	NASDAQ	BUSE	Mon, Apr 11, 2011	16.50	16.50	16.32	16.38
3090	NASDAQ	BUSE	Fri, Apr 8, 2011	16.53	16.74	16.32	16.44
3089	NASDAQ	BUSE	Thu, Apr 7, 2011	17.10	17.10	16.29	16.29
3088	NASDAQ	BUSE	Wed, Apr 6, 2011	15.93	17.10	15.81	16.92
3087	NASDAQ	BUSE	Tue, Apr 5, 2011	15.69	15.96	15.57	15.90
3086	NASDAQ	BUSE	Mon, Apr 4, 2011	15.90	15.90	15.69	15.75
3085	NASDAQ	BUSE	Fri, Apr 1, 2011	15.33	15.87	15.21	15.84
3084	NASDAQ	BUSE	Thu, Mar 31, 2011	14.88	15.36	14.72	15.24
3083	NASDAQ	BUSE	Wed, Mar 30, 2011	14.28	14.85	14.28	14.73
3082	NASDAQ	BUSE	Tue, Mar 29, 2011	14.31	14.40	14.16	14.25
3081	NASDAQ	BUSE	Mon, Mar 28, 2011	14.52	14.55	14.28	14.28
3080	NASDAQ	BUSE	Fri, Mar 25, 2011	14.52	14.55	14.37	14.43
3079	NASDAQ	BUSE	Thu, Mar 24, 2011	14.61	14.61	14.28	14.40
3078	NASDAQ	BUSE	Wed, Mar 23, 2011	14.58	14.58	14.43	14.49
3077	NASDAQ	BUSE	Tue, Mar 22, 2011	14.76	14.82	14.55	14.61
3076	NASDAQ	BUSE	Mon, Mar 21, 2011	14.73	14.79	14.49	14.76
3075	NASDAQ	BUSE	Fri, Mar 18, 2011	14.55	14.58	14.37	14.55
3074	NASDAQ	BUSE	Thu, Mar 17, 2011	14.49	14.67	14.31	14.43
3073	NASDAQ	BUSE	Wed, Mar 16, 2011	14.58	14.58	14.13	14.25
3072	NASDAQ	BUSE	Tue, Mar 15, 2011	14.40	14.73	14.40	14.61
3071	NASDAQ	BUSE	Mon, Mar 14, 2011	14.61	14.85	14.55	14.70
3070	NASDAQ	BUSE	Fri, Mar 11, 2011	14.67	14.76	14.55	14.70
3069	NASDAQ	BUSE	Thu, Mar 10, 2011	14.79	14.79	14.55	14.61
3068	NASDAQ	BUSE	Wed, Mar 9, 2011	15.00	15.09	15.00	15.00
3067	NASDAQ	BUSE	Tue, Mar 8, 2011	14.70	15.00	14.70	14.97
3066	NASDAQ	BUSE	Mon, Mar 7, 2011	15.18	15.18	14.55	14.70
3065	NASDAQ	BUSE	Fri, Mar 4, 2011	15.24	15.24	14.70	15.15
3064	NASDAQ	BUSE	Thu, Mar 3, 2011	14.94	15.24	14.94	15.24
3063	NASDAQ	BUSE	Wed, Mar 2, 2011	14.76	14.88	14.55	14.82
3062	NASDAQ	BUSE	Tue, Mar 1, 2011	15.18	15.18	14.73	14.82
3061	NASDAQ	BUSE	Mon, Feb 28, 2011	15.06	15.21	14.70	15.18
3060	NASDAQ	BUSE	Fri, Feb 25, 2011	14.58	15.06	14.46	14.97
3059	NASDAQ	BUSE	Thu, Feb 24, 2011	14.58	14.71	14.40	14.55
3058	NASDAQ	BUSE	Wed, Feb 23, 2011	14.49	14.67	14.28	14.55
3057	NASDAQ	BUSE	Tue, Feb 22, 2011	14.55	14.67	14.31	14.37
3056	NASDAQ	BUSE	Fri, Feb 18, 2011	14.85	14.85	14.61	14.70
3055	NASDAQ	BUSE	Thu, Feb 17, 2011	14.70	14.75	14.64	14.70
3054	NASDAQ	BUSE	Wed, Feb 16, 2011	14.79	14.79	14.55	14.67
3053	NASDAQ	BUSE	Tue, Feb 15, 2011	14.70	14.85	14.63	14.76
3052	NASDAQ	BUSE	Mon, Feb 14, 2011	14.91	14.94	14.70	14.79
3051	NASDAQ	BUSE	Fri, Feb 11, 2011	14.70	15.03	14.70	14.97
3050	NASDAQ	BUSE	Thu, Feb 10, 2011	14.61	14.85	14.49	14.79
3049	NASDAQ	BUSE	Wed, Feb 9, 2011	14.82	14.97	14.64	14.70
3048	NASDAQ	BUSE	Tue, Feb 8, 2011	14.76	14.85	14.61	14.85
3047	NASDAQ	BUSE	Mon, Feb 7, 2011	14.61	14.85	14.61	14.76
3046	NASDAQ	BUSE	Fri, Feb 4, 2011	14.88	14.88	14.49	14.64
3045	NASDAQ	BUSE	Thu, Feb 3, 2011	15.00	15.00	14.73	14.88
3044	NASDAQ	BUSE	Wed, Feb 2, 2011	15.00	15.21	14.61	14.97
3043	NASDAQ	BUSE	Tue, Feb 1, 2011	14.85	15.18	14.70	15.00
3042	NASDAQ	BUSE	Mon, Jan 31, 2011	15.33	15.48	14.61	14.76
3041	NASDAQ	BUSE	Fri, Jan 28, 2011	15.45	15.84	14.97	15.18
3040	NASDAQ	BUSE	Thu, Jan 27, 2011	15.09	15.45	14.94	15.39
3039	NASDAQ	BUSE	Wed, Jan 26, 2011	14.28	15.21	14.28	15.06
3038	NASDAQ	BUSE	Tue, Jan 25, 2011	13.71	14.10	13.71	14.07
3037	NASDAQ	BUSE	Mon, Jan 24, 2011	13.71	13.80	13.56	13.74
3036	NASDAQ	BUSE	Fri, Jan 21, 2011	13.77	13.78	13.68	13.68
3035	NASDAQ	BUSE	Thu, Jan 20, 2011	14.04	14.25	13.62	13.68
3034	NASDAQ	BUSE	Wed, Jan 19, 2011	14.52	14.54	14.04	14.07
3033	NASDAQ	BUSE	Tue, Jan 18, 2011	14.61	14.61	14.34	14.61
3032	NASDAQ	BUSE	Fri, Jan 14, 2011	14.31	14.64	14.25	14.61
3031	NASDAQ	BUSE	Thu, Jan 13, 2011	14.34	14.40	14.07	14.28
3030	NASDAQ	BUSE	Wed, Jan 12, 2011	14.43	14.49	14.07	14.33
3029	NASDAQ	BUSE	Tue, Jan 11, 2011	14.10	14.37	13.95	14.31
3028	NASDAQ	BUSE	Mon, Jan 10, 2011	13.92	14.19	13.80	14.04
3027	NASDAQ	BUSE	Fri, Jan 7, 2011	14.34	14.40	13.95	14.04
3026	NASDAQ	BUSE	Thu, Jan 6, 2011	14.25	14.31	14.01	14.28
3025	NASDAQ	BUSE	Wed, Jan 5, 2011	14.10	14.28	13.95	14.28
3024	NASDAQ	BUSE	Tue, Jan 4, 2011	14.25	14.37	13.92	14.10
3023	NASDAQ	BUSE	Mon, Jan 3, 2011	14.25	14.70	14.04	14.34
3022	NASDAQ	BUSE	Fri, Dec 31, 2010	14.13	14.22	13.98	14.10
3021	NASDAQ	BUSE	Thu, Dec 30, 2010	14.10	14.16	13.89	14.13
3020	NASDAQ	BUSE	Wed, Dec 29, 2010	13.59	14.22	13.59	14.16
3019	NASDAQ	BUSE	Tue, Dec 28, 2010	13.23	13.68	13.20	13.59
3018	NASDAQ	BUSE	Mon, Dec 27, 2010	12.90	13.35	12.87	13.23
3017	NASDAQ	BUSE	Thu, Dec 23, 2010	13.41	13.41	12.63	12.89
3016	NASDAQ	BUSE	Wed, Dec 22, 2010	13.44	13.48	13.38	13.38
3015	NASDAQ	BUSE	Tue, Dec 21, 2010	13.56	13.56	13.32	13.41
3014	NASDAQ	BUSE	Mon, Dec 20, 2010	13.56	13.65	13.17	13.44
3013	NASDAQ	BUSE	Fri, Dec 17, 2010	13.50	13.56	13.20	13.44
3012	NASDAQ	BUSE	Thu, Dec 16, 2010	13.41	13.71	13.29	13.44
3011	NASDAQ	BUSE	Wed, Dec 15, 2010	13.53	13.65	13.32	13.38
3010	NASDAQ	BUSE	Tue, Dec 14, 2010	13.59	13.65	13.20	13.50
3009	NASDAQ	BUSE	Mon, Dec 13, 2010	13.56	13.59	13.38	13.50
3008	NASDAQ	BUSE	Fri, Dec 10, 2010	13.41	13.68	13.29	13.56
3007	NASDAQ	BUSE	Thu, Dec 9, 2010	13.50	13.59	13.23	13.44
3006	NASDAQ	BUSE	Wed, Dec 8, 2010	13.47	13.59	13.08	13.32
3005	NASDAQ	BUSE	Tue, Dec 7, 2010	13.35	13.47	13.14	13.38
3004	NASDAQ	BUSE	Mon, Dec 6, 2010	13.17	13.29	12.93	13.20
3003	NASDAQ	BUSE	Fri, Dec 3, 2010	13.14	13.23	12.81	13.23
3002	NASDAQ	BUSE	Thu, Dec 2, 2010	13.26	13.38	13.14	13.20
3001	NASDAQ	BUSE	Wed, Dec 1, 2010	13.23	13.38	12.84	13.20
3000	NASDAQ	BUSE	Tue, Nov 30, 2010	12.93	13.08	12.63	13.05
2999	NASDAQ	BUSE	Mon, Nov 29, 2010	12.87	13.17	12.63	13.11
2998	NASDAQ	BUSE	Fri, Nov 26, 2010	13.14	13.17	12.84	12.99
2997	NASDAQ	BUSE	Wed, Nov 24, 2010	13.17	13.38	13.02	13.17
2996	NASDAQ	BUSE	Tue, Nov 23, 2010	13.02	13.32	12.87	13.02
2995	NASDAQ	BUSE	Mon, Nov 22, 2010	13.35	13.53	13.14	13.26
2994	NASDAQ	BUSE	Fri, Nov 19, 2010	13.62	13.65	13.41	13.47
2993	NASDAQ	BUSE	Thu, Nov 18, 2010	13.59	13.95	13.32	13.62
2992	NASDAQ	BUSE	Wed, Nov 17, 2010	13.47	13.65	13.17	13.38
2991	NASDAQ	BUSE	Tue, Nov 16, 2010	13.56	13.77	13.26	13.38
2990	NASDAQ	BUSE	Mon, Nov 15, 2010	13.89	14.10	13.62	13.74
2989	NASDAQ	BUSE	Fri, Nov 12, 2010	13.98	14.04	13.74	13.74
2988	NASDAQ	BUSE	Thu, Nov 11, 2010	14.13	14.36	14.13	14.16
2987	NASDAQ	BUSE	Wed, Nov 10, 2010	13.89	14.40	13.89	14.34
2986	NASDAQ	BUSE	Tue, Nov 9, 2010	14.22	14.25	13.68	13.80
2985	NASDAQ	BUSE	Mon, Nov 8, 2010	14.37	14.61	14.01	14.22
2984	NASDAQ	BUSE	Fri, Nov 5, 2010	14.67	14.67	14.19	14.31
2983	NASDAQ	BUSE	Thu, Nov 4, 2010	14.10	14.70	14.01	14.58
2982	NASDAQ	BUSE	Wed, Nov 3, 2010	13.95	14.13	13.91	14.01
2981	NASDAQ	BUSE	Tue, Nov 2, 2010	13.65	14.01	13.41	13.98
2980	NASDAQ	BUSE	Mon, Nov 1, 2010	14.04	14.07	13.11	13.41
2979	NASDAQ	BUSE	Fri, Oct 29, 2010	13.83	14.21	13.83	13.92
2978	NASDAQ	BUSE	Thu, Oct 28, 2010	13.71	14.13	13.56	13.92
2977	NASDAQ	BUSE	Wed, Oct 27, 2010	13.80	14.19	13.26	13.53
2976	NASDAQ	BUSE	Tue, Oct 26, 2010	13.65	14.16	13.65	13.92
2975	NASDAQ	BUSE	Mon, Oct 25, 2010	14.16	14.52	13.71	13.77
2974	NASDAQ	BUSE	Fri, Oct 22, 2010	14.01	14.40	13.80	13.98
2973	NASDAQ	BUSE	Thu, Oct 21, 2010	14.52	14.61	14.01	14.10
2972	NASDAQ	BUSE	Wed, Oct 20, 2010	14.73	14.73	14.37	14.40
2971	NASDAQ	BUSE	Tue, Oct 19, 2010	14.67	14.91	14.49	14.64
2970	NASDAQ	BUSE	Mon, Oct 18, 2010	14.49	14.94	14.43	14.88
2969	NASDAQ	BUSE	Fri, Oct 15, 2010	14.85	14.85	14.10	14.40
2968	NASDAQ	BUSE	Thu, Oct 14, 2010	14.43	14.70	14.07	14.64
2967	NASDAQ	BUSE	Wed, Oct 13, 2010	14.13	14.61	13.74	14.49
2966	NASDAQ	BUSE	Tue, Oct 12, 2010	14.07	14.22	13.95	14.07
2965	NASDAQ	BUSE	Mon, Oct 11, 2010	14.16	14.25	13.83	14.16
2964	NASDAQ	BUSE	Fri, Oct 8, 2010	13.95	14.31	13.95	14.22
2963	NASDAQ	BUSE	Thu, Oct 7, 2010	14.13	14.22	13.71	14.10
2962	NASDAQ	BUSE	Wed, Oct 6, 2010	13.92	14.13	13.56	14.04
2961	NASDAQ	BUSE	Tue, Oct 5, 2010	13.53	14.07	13.05	14.04
2960	NASDAQ	BUSE	Mon, Oct 4, 2010	13.80	13.80	13.17	13.32
2959	NASDAQ	BUSE	Fri, Oct 1, 2010	13.80	14.01	13.35	13.83
2958	NASDAQ	BUSE	Thu, Sep 30, 2010	13.44	14.01	13.44	13.65
2957	NASDAQ	BUSE	Wed, Sep 29, 2010	13.26	13.65	13.02	13.59
2956	NASDAQ	BUSE	Tue, Sep 28, 2010	13.23	13.35	13.11	13.35
2955	NASDAQ	BUSE	Mon, Sep 27, 2010	13.44	13.44	13.08	13.14
2954	NASDAQ	BUSE	Fri, Sep 24, 2010	12.99	13.50	12.84	13.50
2953	NASDAQ	BUSE	Thu, Sep 23, 2010	12.75	13.23	12.66	12.75
2952	NASDAQ	BUSE	Wed, Sep 22, 2010	12.96	13.23	12.72	12.84
2951	NASDAQ	BUSE	Tue, Sep 21, 2010	13.26	13.41	12.99	12.99
2950	NASDAQ	BUSE	Mon, Sep 20, 2010	12.84	13.29	12.74	13.26
2949	NASDAQ	BUSE	Fri, Sep 17, 2010	13.02	13.08	12.75	12.84
2948	NASDAQ	BUSE	Thu, Sep 16, 2010	12.90	12.90	12.75	12.84
2947	NASDAQ	BUSE	Wed, Sep 15, 2010	12.99	12.99	12.69	12.96
2946	NASDAQ	BUSE	Tue, Sep 14, 2010	13.23	13.35	12.84	13.11
2945	NASDAQ	BUSE	Mon, Sep 13, 2010	12.93	13.35	12.75	13.26
2944	NASDAQ	BUSE	Fri, Sep 10, 2010	12.90	13.20	12.75	12.78
2943	NASDAQ	BUSE	Thu, Sep 9, 2010	13.17	13.26	12.75	12.87
2942	NASDAQ	BUSE	Wed, Sep 8, 2010	12.96	13.02	12.78	12.90
2941	NASDAQ	BUSE	Tue, Sep 7, 2010	13.53	13.53	12.78	12.87
2940	NASDAQ	BUSE	Fri, Sep 3, 2010	13.50	13.89	13.32	13.65
2939	NASDAQ	BUSE	Thu, Sep 2, 2010	13.35	13.50	13.17	13.50
2938	NASDAQ	BUSE	Wed, Sep 1, 2010	13.05	13.41	12.69	13.41
2937	NASDAQ	BUSE	Tue, Aug 31, 2010	12.75	13.05	12.69	12.80
2936	NASDAQ	BUSE	Mon, Aug 30, 2010	12.99	12.99	12.63	12.72
2935	NASDAQ	BUSE	Fri, Aug 27, 2010	12.96	13.11	12.69	13.08
2934	NASDAQ	BUSE	Thu, Aug 26, 2010	12.96	13.14	12.63	12.75
2933	NASDAQ	BUSE	Wed, Aug 25, 2010	12.66	12.99	12.48	12.93
2932	NASDAQ	BUSE	Tue, Aug 24, 2010	12.54	12.78	12.42	12.75
2931	NASDAQ	BUSE	Mon, Aug 23, 2010	13.02	13.02	12.69	12.75
2930	NASDAQ	BUSE	Fri, Aug 20, 2010	12.66	12.90	12.51	12.87
2929	NASDAQ	BUSE	Thu, Aug 19, 2010	12.69	12.78	12.45	12.75
2928	NASDAQ	BUSE	Wed, Aug 18, 2010	13.02	13.05	12.75	12.78
2927	NASDAQ	BUSE	Tue, Aug 17, 2010	13.08	13.11	12.75	12.99
2926	NASDAQ	BUSE	Mon, Aug 16, 2010	12.63	12.96	12.63	12.87
2925	NASDAQ	BUSE	Fri, Aug 13, 2010	12.69	13.11	12.66	12.75
2924	NASDAQ	BUSE	Thu, Aug 12, 2010	12.12	13.11	12.12	12.75
2923	NASDAQ	BUSE	Wed, Aug 11, 2010	12.96	13.38	12.24	12.30
2922	NASDAQ	BUSE	Tue, Aug 10, 2010	13.68	13.86	13.26	13.32
2921	NASDAQ	BUSE	Mon, Aug 9, 2010	13.71	13.98	13.41	13.92
2920	NASDAQ	BUSE	Fri, Aug 6, 2010	13.65	14.07	13.29	13.56
2919	NASDAQ	BUSE	Thu, Aug 5, 2010	14.13	14.22	13.83	13.86
2918	NASDAQ	BUSE	Wed, Aug 4, 2010	14.01	14.31	14.01	14.25
2917	NASDAQ	BUSE	Tue, Aug 3, 2010	13.98	14.52	13.95	13.95
2916	NASDAQ	BUSE	Mon, Aug 2, 2010	14.07	14.16	13.74	14.10
2915	NASDAQ	BUSE	Fri, Jul 30, 2010	13.50	14.07	13.50	13.77
2914	NASDAQ	BUSE	Thu, Jul 29, 2010	13.62	14.04	13.44	13.71
2913	NASDAQ	BUSE	Wed, Jul 28, 2010	14.16	14.25	13.50	13.56
2912	NASDAQ	BUSE	Tue, Jul 27, 2010	14.43	14.61	14.16	14.16
2911	NASDAQ	BUSE	Mon, Jul 26, 2010	14.07	14.40	13.59	14.25
2910	NASDAQ	BUSE	Fri, Jul 23, 2010	13.83	14.34	13.53	14.07
2909	NASDAQ	BUSE	Thu, Jul 22, 2010	13.59	14.10	13.29	14.01
2908	NASDAQ	BUSE	Wed, Jul 21, 2010	13.95	14.16	13.29	13.32
2907	NASDAQ	BUSE	Tue, Jul 20, 2010	13.14	13.92	13.02	13.80
2906	NASDAQ	BUSE	Mon, Jul 19, 2010	13.41	13.80	12.96	13.35
2905	NASDAQ	BUSE	Fri, Jul 16, 2010	14.19	14.34	13.26	13.32
2904	NASDAQ	BUSE	Thu, Jul 15, 2010	14.67	14.79	14.22	14.46
2903	NASDAQ	BUSE	Wed, Jul 14, 2010	14.61	14.79	14.40	14.67
2902	NASDAQ	BUSE	Tue, Jul 13, 2010	14.46	14.76	14.31	14.73
2901	NASDAQ	BUSE	Mon, Jul 12, 2010	14.40	14.82	13.98	14.25
2900	NASDAQ	BUSE	Fri, Jul 9, 2010	13.95	14.52	13.95	14.46
2899	NASDAQ	BUSE	Thu, Jul 8, 2010	14.10	14.25	13.80	14.04
2898	NASDAQ	BUSE	Wed, Jul 7, 2010	13.44	13.98	13.41	13.98
2897	NASDAQ	BUSE	Tue, Jul 6, 2010	13.80	13.86	12.99	13.41
2896	NASDAQ	BUSE	Fri, Jul 2, 2010	13.44	13.74	13.02	13.59
2895	NASDAQ	BUSE	Thu, Jul 1, 2010	13.50	13.65	12.99	13.29
2894	NASDAQ	BUSE	Wed, Jun 30, 2010	13.50	14.10	13.38	13.59
2893	NASDAQ	BUSE	Tue, Jun 29, 2010	13.65	13.76	13.23	13.47
2892	NASDAQ	BUSE	Mon, Jun 28, 2010	14.25	14.31	13.23	13.95
2891	NASDAQ	BUSE	Fri, Jun 25, 2010	13.50	14.79	13.38	14.76
2890	NASDAQ	BUSE	Thu, Jun 24, 2010	13.53	13.68	13.32	13.38
2889	NASDAQ	BUSE	Wed, Jun 23, 2010	13.41	13.80	13.35	13.59
2888	NASDAQ	BUSE	Tue, Jun 22, 2010	13.68	14.25	13.41	13.47
2887	NASDAQ	BUSE	Mon, Jun 21, 2010	13.98	14.07	13.38	13.59
2886	NASDAQ	BUSE	Fri, Jun 18, 2010	13.56	13.86	13.44	13.74
2885	NASDAQ	BUSE	Thu, Jun 17, 2010	13.47	13.59	13.26	13.47
2884	NASDAQ	BUSE	Wed, Jun 16, 2010	12.81	13.44	12.81	13.35
2883	NASDAQ	BUSE	Tue, Jun 15, 2010	12.63	13.08	12.30	12.93
2882	NASDAQ	BUSE	Mon, Jun 14, 2010	12.60	12.84	12.39	12.45
2881	NASDAQ	BUSE	Fri, Jun 11, 2010	11.94	12.51	11.94	12.48
2880	NASDAQ	BUSE	Thu, Jun 10, 2010	12.15	12.48	11.82	12.14
2879	NASDAQ	BUSE	Wed, Jun 9, 2010	12.39	12.57	11.79	11.94
2878	NASDAQ	BUSE	Tue, Jun 8, 2010	12.57	12.66	11.97	12.24
2877	NASDAQ	BUSE	Mon, Jun 7, 2010	12.99	13.26	12.27	12.39
2876	NASDAQ	BUSE	Fri, Jun 4, 2010	13.77	13.92	12.90	12.96
2875	NASDAQ	BUSE	Thu, Jun 3, 2010	13.86	14.25	13.59	14.16
2874	NASDAQ	BUSE	Wed, Jun 2, 2010	13.44	13.89	13.32	13.89
2873	NASDAQ	BUSE	Tue, Jun 1, 2010	13.98	14.07	13.38	13.41
2872	NASDAQ	BUSE	Fri, May 28, 2010	14.43	14.43	13.71	14.07
2871	NASDAQ	BUSE	Thu, May 27, 2010	13.98	14.55	13.32	14.49
2870	NASDAQ	BUSE	Wed, May 26, 2010	13.53	13.92	13.38	13.62
2869	NASDAQ	BUSE	Tue, May 25, 2010	13.02	13.59	12.78	13.47
2868	NASDAQ	BUSE	Mon, May 24, 2010	13.56	13.89	13.29	13.32
2867	NASDAQ	BUSE	Fri, May 21, 2010	13.26	13.98	13.14	13.56
2866	NASDAQ	BUSE	Thu, May 20, 2010	14.01	14.34	13.41	13.50
2865	NASDAQ	BUSE	Wed, May 19, 2010	14.31	14.46	14.22	14.34
2864	NASDAQ	BUSE	Tue, May 18, 2010	14.94	14.94	14.25	14.31
2863	NASDAQ	BUSE	Mon, May 17, 2010	14.82	15.24	14.52	14.82
2862	NASDAQ	BUSE	Fri, May 14, 2010	15.24	15.24	14.55	14.73
2861	NASDAQ	BUSE	Thu, May 13, 2010	15.72	15.90	15.03	15.36
2860	NASDAQ	BUSE	Wed, May 12, 2010	15.27	16.08	14.97	15.81
2859	NASDAQ	BUSE	Tue, May 11, 2010	14.64	15.39	14.40	15.18
2858	NASDAQ	BUSE	Mon, May 10, 2010	13.65	15.00	13.65	14.97
2857	NASDAQ	BUSE	Fri, May 7, 2010	13.53	14.01	13.08	13.20
2856	NASDAQ	BUSE	Thu, May 6, 2010	14.19	15.00	13.08	13.65
2855	NASDAQ	BUSE	Wed, May 5, 2010	14.52	14.90	14.25	14.34
2854	NASDAQ	BUSE	Tue, May 4, 2010	14.88	14.91	14.25	14.58
2853	NASDAQ	BUSE	Mon, May 3, 2010	15.36	15.42	14.82	15.06
2852	NASDAQ	BUSE	Fri, Apr 30, 2010	15.30	15.45	14.85	15.12
2851	NASDAQ	BUSE	Thu, Apr 29, 2010	15.15	15.60	14.91	15.36
2850	NASDAQ	BUSE	Wed, Apr 28, 2010	15.06	15.39	14.73	14.97
2849	NASDAQ	BUSE	Tue, Apr 27, 2010	14.88	15.27	14.52	14.94
2848	NASDAQ	BUSE	Mon, Apr 26, 2010	15.69	16.23	14.85	14.91
2847	NASDAQ	BUSE	Fri, Apr 23, 2010	15.78	16.02	15.48	15.93
2846	NASDAQ	BUSE	Thu, Apr 22, 2010	16.20	16.38	15.24	15.75
2845	NASDAQ	BUSE	Wed, Apr 21, 2010	16.68	16.68	16.05	16.41
2844	NASDAQ	BUSE	Tue, Apr 20, 2010	16.05	16.50	15.63	16.20
2843	NASDAQ	BUSE	Mon, Apr 19, 2010	16.02	16.14	15.54	15.93
2842	NASDAQ	BUSE	Fri, Apr 16, 2010	16.02	16.11	15.57	16.05
2841	NASDAQ	BUSE	Thu, Apr 15, 2010	16.08	16.35	15.72	16.02
2840	NASDAQ	BUSE	Wed, Apr 14, 2010	15.45	16.08	15.42	16.05
2839	NASDAQ	BUSE	Tue, Apr 13, 2010	15.24	15.42	14.94	15.42
2838	NASDAQ	BUSE	Mon, Apr 12, 2010	14.76	15.60	14.55	15.18
2837	NASDAQ	BUSE	Fri, Apr 9, 2010	14.85	14.85	14.40	14.70
2836	NASDAQ	BUSE	Thu, Apr 8, 2010	14.55	14.76	14.31	14.70
2835	NASDAQ	BUSE	Wed, Apr 7, 2010	14.43	14.52	14.13	14.52
2834	NASDAQ	BUSE	Tue, Apr 6, 2010	13.77	14.49	13.53	14.31
2833	NASDAQ	BUSE	Mon, Apr 5, 2010	13.35	14.34	13.35	14.34
2832	NASDAQ	BUSE	Thu, Apr 1, 2010	13.26	13.65	13.20	13.35
2831	NASDAQ	BUSE	Wed, Mar 31, 2010	13.11	13.47	13.11	13.26
2830	NASDAQ	BUSE	Tue, Mar 30, 2010	13.11	13.23	12.99	13.08
2829	NASDAQ	BUSE	Mon, Mar 29, 2010	13.56	13.56	12.99	13.14
2828	NASDAQ	BUSE	Fri, Mar 26, 2010	13.65	13.65	13.23	13.38
2827	NASDAQ	BUSE	Thu, Mar 25, 2010	13.98	14.43	13.50	13.56
2826	NASDAQ	BUSE	Wed, Mar 24, 2010	13.83	14.18	13.80	13.89
2825	NASDAQ	BUSE	Tue, Mar 23, 2010	13.89	14.00	13.29	13.89
2824	NASDAQ	BUSE	Mon, Mar 22, 2010	13.50	13.89	13.20	13.83
2823	NASDAQ	BUSE	Fri, Mar 19, 2010	13.41	13.59	12.99	13.50
2822	NASDAQ	BUSE	Thu, Mar 18, 2010	13.32	13.56	13.20	13.32
2821	NASDAQ	BUSE	Wed, Mar 17, 2010	13.08	13.98	12.96	13.23
2820	NASDAQ	BUSE	Tue, Mar 16, 2010	12.93	13.08	12.87	13.05
2819	NASDAQ	BUSE	Mon, Mar 15, 2010	12.66	12.96	12.39	12.87
2818	NASDAQ	BUSE	Fri, Mar 12, 2010	12.78	13.17	12.63	12.66
2817	NASDAQ	BUSE	Thu, Mar 11, 2010	12.27	12.75	12.08	12.75
2816	NASDAQ	BUSE	Wed, Mar 10, 2010	12.00	12.69	12.00	12.36
2815	NASDAQ	BUSE	Tue, Mar 9, 2010	11.70	12.30	11.46	12.00
2814	NASDAQ	BUSE	Mon, Mar 8, 2010	11.67	11.82	11.55	11.76
2813	NASDAQ	BUSE	Fri, Mar 5, 2010	11.46	11.73	11.31	11.70
2812	NASDAQ	BUSE	Thu, Mar 4, 2010	11.49	11.61	11.28	11.40
2811	NASDAQ	BUSE	Wed, Mar 3, 2010	11.88	11.91	11.37	11.49
2810	NASDAQ	BUSE	Tue, Mar 2, 2010	11.55	11.84	11.28	11.82
2809	NASDAQ	BUSE	Mon, Mar 1, 2010	11.37	11.61	11.25	11.55
2808	NASDAQ	BUSE	Fri, Feb 26, 2010	11.19	11.28	10.95	11.28
2807	NASDAQ	BUSE	Thu, Feb 25, 2010	11.13	11.25	10.98	11.22
2806	NASDAQ	BUSE	Wed, Feb 24, 2010	11.13	11.34	11.07	11.31
2805	NASDAQ	BUSE	Tue, Feb 23, 2010	11.19	11.22	10.80	11.07
2804	NASDAQ	BUSE	Mon, Feb 22, 2010	11.34	11.43	11.10	11.19
2803	NASDAQ	BUSE	Fri, Feb 19, 2010	11.31	11.40	11.04	11.28
2802	NASDAQ	BUSE	Thu, Feb 18, 2010	11.13	11.55	11.13	11.31
2801	NASDAQ	BUSE	Wed, Feb 17, 2010	11.46	11.46	11.03	11.19
2800	NASDAQ	BUSE	Tue, Feb 16, 2010	11.31	11.52	11.13	11.37
2799	NASDAQ	BUSE	Fri, Feb 12, 2010	11.10	11.37	10.83	11.22
2798	NASDAQ	BUSE	Thu, Feb 11, 2010	11.13	11.40	11.10	11.19
2797	NASDAQ	BUSE	Wed, Feb 10, 2010	10.86	11.25	10.83	11.10
2796	NASDAQ	BUSE	Tue, Feb 9, 2010	10.80	11.00	10.65	10.89
2795	NASDAQ	BUSE	Mon, Feb 8, 2010	10.89	10.89	10.53	10.65
2794	NASDAQ	BUSE	Fri, Feb 5, 2010	11.10	11.22	10.80	10.86
2793	NASDAQ	BUSE	Thu, Feb 4, 2010	10.92	11.91	10.92	10.98
2792	NASDAQ	BUSE	Wed, Feb 3, 2010	11.25	11.28	10.86	11.01
2791	NASDAQ	BUSE	Tue, Feb 2, 2010	11.40	11.94	11.16	11.28
2790	NASDAQ	BUSE	Mon, Feb 1, 2010	11.19	12.57	11.19	11.40
2789	NASDAQ	BUSE	Fri, Jan 29, 2010	10.47	10.74	10.41	10.65
2788	NASDAQ	BUSE	Thu, Jan 28, 2010	10.74	11.28	10.47	10.50
2787	NASDAQ	BUSE	Wed, Jan 27, 2010	10.38	10.83	10.20	10.74
2786	NASDAQ	BUSE	Tue, Jan 26, 2010	11.10	11.31	10.74	10.77
2785	NASDAQ	BUSE	Mon, Jan 25, 2010	11.34	11.43	11.04	11.19
2784	NASDAQ	BUSE	Fri, Jan 22, 2010	11.49	11.49	10.98	11.19
2783	NASDAQ	BUSE	Thu, Jan 21, 2010	11.52	12.42	11.46	11.46
2782	NASDAQ	BUSE	Wed, Jan 20, 2010	11.49	11.70	11.25	11.52
2781	NASDAQ	BUSE	Tue, Jan 19, 2010	11.40	11.64	11.25	11.58
2780	NASDAQ	BUSE	Fri, Jan 15, 2010	11.31	11.46	11.13	11.40
2779	NASDAQ	BUSE	Thu, Jan 14, 2010	10.92	11.40	10.92	11.25
2778	NASDAQ	BUSE	Wed, Jan 13, 2010	10.44	11.10	10.29	10.95
2777	NASDAQ	BUSE	Tue, Jan 12, 2010	10.65	10.89	10.14	10.35
2776	NASDAQ	BUSE	Mon, Jan 11, 2010	10.86	11.10	10.53	10.74
2775	NASDAQ	BUSE	Fri, Jan 8, 2010	10.47	10.86	10.14	10.86
2774	NASDAQ	BUSE	Thu, Jan 7, 2010	10.68	10.80	10.35	10.47
2773	NASDAQ	BUSE	Wed, Jan 6, 2010	11.10	11.22	10.56	10.65
2772	NASDAQ	BUSE	Tue, Jan 5, 2010	11.34	11.43	10.83	11.07
2771	NASDAQ	BUSE	Mon, Jan 4, 2010	11.88	12.09	11.10	11.40
2770	NASDAQ	BUSE	Thu, Dec 31, 2009	11.13	11.70	11.10	11.67
2769	NASDAQ	BUSE	Wed, Dec 30, 2009	11.13	11.22	10.92	11.10
2768	NASDAQ	BUSE	Tue, Dec 29, 2009	11.52	11.52	11.10	11.22
2767	NASDAQ	BUSE	Mon, Dec 28, 2009	11.31	11.67	11.31	11.52
2766	NASDAQ	BUSE	Thu, Dec 24, 2009	11.97	11.97	11.49	11.64
2765	NASDAQ	BUSE	Wed, Dec 23, 2009	11.28	13.11	11.28	11.70
2764	NASDAQ	BUSE	Tue, Dec 22, 2009	11.07	11.25	10.95	11.22
2763	NASDAQ	BUSE	Mon, Dec 21, 2009	11.04	11.19	10.74	11.10
2762	NASDAQ	BUSE	Fri, Dec 18, 2009	10.68	11.28	10.59	11.01
2761	NASDAQ	BUSE	Thu, Dec 17, 2009	10.77	10.77	10.47	10.56
2760	NASDAQ	BUSE	Wed, Dec 16, 2009	10.68	10.95	10.68	10.86
2759	NASDAQ	BUSE	Tue, Dec 15, 2009	10.80	10.86	10.53	10.62
2758	NASDAQ	BUSE	Mon, Dec 14, 2009	10.38	10.92	10.35	10.89
2757	NASDAQ	BUSE	Fri, Dec 11, 2009	9.99	10.29	9.96	10.29
2756	NASDAQ	BUSE	Thu, Dec 10, 2009	10.20	10.26	9.84	9.90
2755	NASDAQ	BUSE	Wed, Dec 9, 2009	10.32	10.35	9.87	10.17
2754	NASDAQ	BUSE	Tue, Dec 8, 2009	10.83	11.01	10.29	10.29
2753	NASDAQ	BUSE	Mon, Dec 7, 2009	10.59	10.95	10.53	10.95
2752	NASDAQ	BUSE	Fri, Dec 4, 2009	10.17	10.71	9.96	10.62
2751	NASDAQ	BUSE	Thu, Dec 3, 2009	10.20	10.32	9.81	9.90
2750	NASDAQ	BUSE	Wed, Dec 2, 2009	9.90	10.23	9.87	10.20
2749	NASDAQ	BUSE	Tue, Dec 1, 2009	9.96	10.26	9.75	9.87
2748	NASDAQ	BUSE	Mon, Nov 30, 2009	9.84	9.90	9.39	9.84
2747	NASDAQ	BUSE	Fri, Nov 27, 2009	9.42	10.02	9.39	9.84
2746	NASDAQ	BUSE	Wed, Nov 25, 2009	10.11	10.17	9.78	9.78
2745	NASDAQ	BUSE	Tue, Nov 24, 2009	9.96	10.08	9.72	10.08
2744	NASDAQ	BUSE	Mon, Nov 23, 2009	9.36	9.99	9.36	9.84
2743	NASDAQ	BUSE	Fri, Nov 20, 2009	9.33	9.51	9.00	9.24
2742	NASDAQ	BUSE	Thu, Nov 19, 2009	9.90	10.11	9.06	9.45
2741	NASDAQ	BUSE	Wed, Nov 18, 2009	10.47	10.80	9.78	9.96
2740	NASDAQ	BUSE	Tue, Nov 17, 2009	10.53	10.83	10.14	10.35
2739	NASDAQ	BUSE	Mon, Nov 16, 2009	10.20	10.95	10.17	10.56
2738	NASDAQ	BUSE	Fri, Nov 13, 2009	9.48	10.20	9.15	10.11
2737	NASDAQ	BUSE	Thu, Nov 12, 2009	10.83	11.07	9.87	10.14
2736	NASDAQ	BUSE	Wed, Nov 11, 2009	11.19	11.19	10.56	10.89
2735	NASDAQ	BUSE	Tue, Nov 10, 2009	11.28	11.28	10.86	11.04
2734	NASDAQ	BUSE	Mon, Nov 9, 2009	11.40	11.40	11.13	11.31
2733	NASDAQ	BUSE	Fri, Nov 6, 2009	10.86	11.25	10.77	11.25
2732	NASDAQ	BUSE	Thu, Nov 5, 2009	11.16	11.43	10.59	10.95
2731	NASDAQ	BUSE	Wed, Nov 4, 2009	11.40	11.40	10.74	11.01
2730	NASDAQ	BUSE	Tue, Nov 3, 2009	11.19	11.40	10.83	11.40
2729	NASDAQ	BUSE	Mon, Nov 2, 2009	11.85	11.88	10.95	11.25
2728	NASDAQ	BUSE	Fri, Oct 30, 2009	12.60	12.75	11.60	11.61
2727	NASDAQ	BUSE	Thu, Oct 29, 2009	12.57	13.20	12.48	12.90
2726	NASDAQ	BUSE	Wed, Oct 28, 2009	13.23	13.41	11.88	12.39
2725	NASDAQ	BUSE	Tue, Oct 27, 2009	12.78	12.99	12.69	12.87
2724	NASDAQ	BUSE	Mon, Oct 26, 2009	12.81	13.11	12.66	12.69
2723	NASDAQ	BUSE	Fri, Oct 23, 2009	13.20	13.26	12.75	12.87
2722	NASDAQ	BUSE	Thu, Oct 22, 2009	13.53	13.53	12.96	13.20
2721	NASDAQ	BUSE	Wed, Oct 21, 2009	13.89	14.07	13.35	13.53
2720	NASDAQ	BUSE	Tue, Oct 20, 2009	13.89	13.89	13.47	13.89
2719	NASDAQ	BUSE	Mon, Oct 19, 2009	13.89	13.92	13.56	13.92
2718	NASDAQ	BUSE	Fri, Oct 16, 2009	13.89	14.07	13.68	13.80
2717	NASDAQ	BUSE	Thu, Oct 15, 2009	14.22	14.22	13.71	14.07
2716	NASDAQ	BUSE	Wed, Oct 14, 2009	14.10	14.28	13.98	14.28
2715	NASDAQ	BUSE	Tue, Oct 13, 2009	14.01	14.01	13.59	13.95
2714	NASDAQ	BUSE	Mon, Oct 12, 2009	14.13	14.19	13.89	13.95
2713	NASDAQ	BUSE	Fri, Oct 9, 2009	13.98	14.16	13.92	14.13
2712	NASDAQ	BUSE	Thu, Oct 8, 2009	14.25	14.28	13.92	14.01
2711	NASDAQ	BUSE	Wed, Oct 7, 2009	13.68	14.16	13.68	14.10
2710	NASDAQ	BUSE	Tue, Oct 6, 2009	13.92	14.22	13.53	13.71
2709	NASDAQ	BUSE	Mon, Oct 5, 2009	13.89	14.19	13.26	13.74
2708	NASDAQ	BUSE	Fri, Oct 2, 2009	13.71	14.55	13.65	13.77
2707	NASDAQ	BUSE	Thu, Oct 1, 2009	14.04	14.34	13.62	13.95
2706	NASDAQ	BUSE	Wed, Sep 30, 2009	14.19	14.49	13.98	14.10
2705	NASDAQ	BUSE	Tue, Sep 29, 2009	15.42	15.45	14.25	14.25
2704	NASDAQ	BUSE	Mon, Sep 28, 2009	15.84	15.90	14.45	15.12
2703	NASDAQ	BUSE	Fri, Sep 25, 2009	13.50	14.85	12.33	14.85
2702	NASDAQ	BUSE	Thu, Sep 24, 2009	15.69	16.11	13.23	13.56
2701	NASDAQ	BUSE	Wed, Sep 23, 2009	15.45	16.14	15.00	15.57
2700	NASDAQ	BUSE	Tue, Sep 22, 2009	16.29	16.50	15.54	15.54
2699	NASDAQ	BUSE	Mon, Sep 21, 2009	18.06	19.11	15.42	16.08
2698	NASDAQ	BUSE	Fri, Sep 18, 2009	19.59	20.22	19.23	19.32
2697	NASDAQ	BUSE	Thu, Sep 17, 2009	19.65	19.95	19.29	19.53
2696	NASDAQ	BUSE	Wed, Sep 16, 2009	18.90	19.71	18.72	19.62
2695	NASDAQ	BUSE	Tue, Sep 15, 2009	18.84	18.84	18.51	18.81
2694	NASDAQ	BUSE	Mon, Sep 14, 2009	18.72	18.99	18.33	18.93
2693	NASDAQ	BUSE	Fri, Sep 11, 2009	19.20	19.23	18.72	18.84
2692	NASDAQ	BUSE	Thu, Sep 10, 2009	18.87	19.20	18.75	19.05
2691	NASDAQ	BUSE	Wed, Sep 9, 2009	18.63	19.11	18.48	18.93
2690	NASDAQ	BUSE	Tue, Sep 8, 2009	18.78	18.84	18.16	18.72
2689	NASDAQ	BUSE	Fri, Sep 4, 2009	18.27	18.60	18.03	18.57
2688	NASDAQ	BUSE	Thu, Sep 3, 2009	17.94	18.27	17.94	18.27
2687	NASDAQ	BUSE	Wed, Sep 2, 2009	18.42	18.42	17.85	17.85
2686	NASDAQ	BUSE	Tue, Sep 1, 2009	18.42	18.87	18.24	18.48
2685	NASDAQ	BUSE	Mon, Aug 31, 2009	18.12	18.69	18.12	18.66
2684	NASDAQ	BUSE	Fri, Aug 28, 2009	19.05	19.08	18.03	18.27
2683	NASDAQ	BUSE	Thu, Aug 27, 2009	18.78	19.14	18.33	18.90
2682	NASDAQ	BUSE	Wed, Aug 26, 2009	18.87	18.93	18.66	18.90
2681	NASDAQ	BUSE	Tue, Aug 25, 2009	18.84	19.17	18.69	18.99
2680	NASDAQ	BUSE	Mon, Aug 24, 2009	19.23	19.35	17.85	18.72
2679	NASDAQ	BUSE	Fri, Aug 21, 2009	19.53	19.71	19.17	19.23
2678	NASDAQ	BUSE	Thu, Aug 20, 2009	18.99	19.23	18.81	19.23
2677	NASDAQ	BUSE	Wed, Aug 19, 2009	18.36	19.20	18.36	19.14
2676	NASDAQ	BUSE	Tue, Aug 18, 2009	18.57	18.60	18.33	18.57
2675	NASDAQ	BUSE	Mon, Aug 17, 2009	18.75	18.87	18.36	18.54
2674	NASDAQ	BUSE	Fri, Aug 14, 2009	19.05	19.05	18.75	19.05
2673	NASDAQ	BUSE	Thu, Aug 13, 2009	18.99	19.02	18.48	19.02
2672	NASDAQ	BUSE	Wed, Aug 12, 2009	18.78	19.05	18.57	18.84
2671	NASDAQ	BUSE	Tue, Aug 11, 2009	18.93	19.23	18.06	18.72
2670	NASDAQ	BUSE	Mon, Aug 10, 2009	19.11	19.29	19.05	19.05
2669	NASDAQ	BUSE	Fri, Aug 7, 2009	19.20	19.50	19.02	19.20
2668	NASDAQ	BUSE	Thu, Aug 6, 2009	19.14	19.35	18.48	18.87
2667	NASDAQ	BUSE	Wed, Aug 5, 2009	19.29	19.29	18.63	18.99
2666	NASDAQ	BUSE	Tue, Aug 4, 2009	18.39	19.23	18.21	19.23
2665	NASDAQ	BUSE	Mon, Aug 3, 2009	18.93	19.41	18.48	18.60
2664	NASDAQ	BUSE	Fri, Jul 31, 2009	18.87	19.20	18.75	18.75
2663	NASDAQ	BUSE	Thu, Jul 30, 2009	19.23	19.26	18.66	19.02
2662	NASDAQ	BUSE	Wed, Jul 29, 2009	17.91	19.35	17.37	18.99
2661	NASDAQ	BUSE	Tue, Jul 28, 2009	17.70	18.00	17.34	18.00
2660	NASDAQ	BUSE	Mon, Jul 27, 2009	17.31	18.00	17.28	17.76
2659	NASDAQ	BUSE	Fri, Jul 24, 2009	17.28	18.06	16.89	17.28
2658	NASDAQ	BUSE	Thu, Jul 23, 2009	17.07	17.70	17.07	17.40
2657	NASDAQ	BUSE	Wed, Jul 22, 2009	18.42	18.78	16.95	17.13
2656	NASDAQ	BUSE	Tue, Jul 21, 2009	19.20	19.47	17.46	18.81
2655	NASDAQ	BUSE	Mon, Jul 20, 2009	19.05	19.47	18.30	19.02
2654	NASDAQ	BUSE	Fri, Jul 17, 2009	19.29	19.35	18.36	18.87
2653	NASDAQ	BUSE	Thu, Jul 16, 2009	19.17	19.44	18.87	19.23
2652	NASDAQ	BUSE	Wed, Jul 15, 2009	19.02	19.38	18.45	19.23
2651	NASDAQ	BUSE	Tue, Jul 14, 2009	19.83	20.25	18.78	18.78
2650	NASDAQ	BUSE	Mon, Jul 13, 2009	18.69	20.04	18.69	19.92
2649	NASDAQ	BUSE	Fri, Jul 10, 2009	18.12	18.48	17.64	18.48
2648	NASDAQ	BUSE	Thu, Jul 9, 2009	18.51	19.05	18.12	18.18
2647	NASDAQ	BUSE	Wed, Jul 8, 2009	18.57	19.35	18.03	18.30
2646	NASDAQ	BUSE	Tue, Jul 7, 2009	19.05	19.26	18.15	18.21
2645	NASDAQ	BUSE	Mon, Jul 6, 2009	20.49	20.91	18.75	18.99
2644	NASDAQ	BUSE	Thu, Jul 2, 2009	21.30	21.74	20.40	20.55
2643	NASDAQ	BUSE	Wed, Jul 1, 2009	22.38	22.62	21.18	21.60
2642	NASDAQ	BUSE	Tue, Jun 30, 2009	22.74	23.28	21.69	22.05
2641	NASDAQ	BUSE	Mon, Jun 29, 2009	23.07	23.79	22.26	22.95
2640	NASDAQ	BUSE	Fri, Jun 26, 2009	23.04	24.00	22.56	23.01
2639	NASDAQ	BUSE	Thu, Jun 25, 2009	22.92	23.40	22.71	23.19
2638	NASDAQ	BUSE	Wed, Jun 24, 2009	24.30	24.30	22.56	22.65
2637	NASDAQ	BUSE	Tue, Jun 23, 2009	21.54	24.48	21.15	24.03
2636	NASDAQ	BUSE	Mon, Jun 22, 2009	21.54	21.78	20.76	21.18
2635	NASDAQ	BUSE	Fri, Jun 19, 2009	23.40	23.40	21.63	21.69
2634	NASDAQ	BUSE	Thu, Jun 18, 2009	22.56	23.37	21.63	23.16
2633	NASDAQ	BUSE	Wed, Jun 17, 2009	22.53	24.15	22.50	22.62
2632	NASDAQ	BUSE	Tue, Jun 16, 2009	23.13	23.25	22.50	22.59
2631	NASDAQ	BUSE	Mon, Jun 15, 2009	24.27	24.27	22.29	22.65
2630	NASDAQ	BUSE	Fri, Jun 12, 2009	23.34	24.33	23.04	24.33
2629	NASDAQ	BUSE	Thu, Jun 11, 2009	23.40	24.63	22.89	23.64
2628	NASDAQ	BUSE	Wed, Jun 10, 2009	22.98	23.34	22.20	23.25
2627	NASDAQ	BUSE	Tue, Jun 9, 2009	23.70	24.00	22.98	23.07
2626	NASDAQ	BUSE	Mon, Jun 8, 2009	23.13	24.15	23.13	23.46
2625	NASDAQ	BUSE	Fri, Jun 5, 2009	24.63	24.63	23.94	24.06
2624	NASDAQ	BUSE	Thu, Jun 4, 2009	23.43	24.45	23.28	24.39
2623	NASDAQ	BUSE	Wed, Jun 3, 2009	23.40	23.67	22.77	23.19
2622	NASDAQ	BUSE	Tue, Jun 2, 2009	23.55	23.70	22.74	23.58
2621	NASDAQ	BUSE	Mon, Jun 1, 2009	23.70	23.76	22.59	23.76
2620	NASDAQ	BUSE	Fri, May 29, 2009	22.38	23.25	21.81	23.25
2619	NASDAQ	BUSE	Thu, May 28, 2009	22.26	22.50	21.03	22.23
2618	NASDAQ	BUSE	Wed, May 27, 2009	22.98	22.98	21.75	21.96
2617	NASDAQ	BUSE	Tue, May 26, 2009	22.50	23.07	22.41	23.01
2616	NASDAQ	BUSE	Fri, May 22, 2009	23.10	23.28	22.08	22.50
2615	NASDAQ	BUSE	Thu, May 21, 2009	23.31	23.76	22.50	22.86
2614	NASDAQ	BUSE	Wed, May 20, 2009	23.85	23.91	23.19	23.58
2613	NASDAQ	BUSE	Tue, May 19, 2009	23.82	23.82	22.68	23.64
2612	NASDAQ	BUSE	Mon, May 18, 2009	23.28	24.15	22.92	24.12
2611	NASDAQ	BUSE	Fri, May 15, 2009	23.88	23.88	22.50	22.89
2610	NASDAQ	BUSE	Thu, May 14, 2009	22.71	24.03	22.56	23.91
2609	NASDAQ	BUSE	Wed, May 13, 2009	23.01	23.04	21.09	22.50
2608	NASDAQ	BUSE	Tue, May 12, 2009	24.24	24.39	22.95	23.13
2607	NASDAQ	BUSE	Mon, May 11, 2009	24.75	24.75	23.61	24.00
2606	NASDAQ	BUSE	Fri, May 8, 2009	24.84	25.50	24.09	25.35
2605	NASDAQ	BUSE	Thu, May 7, 2009	24.18	25.20	22.74	24.45
2604	NASDAQ	BUSE	Wed, May 6, 2009	24.12	24.75	23.61	24.60
2603	NASDAQ	BUSE	Tue, May 5, 2009	23.52	24.48	22.53	23.85
2602	NASDAQ	BUSE	Mon, May 4, 2009	22.20	23.85	22.20	23.70
2601	NASDAQ	BUSE	Fri, May 1, 2009	23.52	23.73	21.72	21.96
2600	NASDAQ	BUSE	Thu, Apr 30, 2009	24.63	26.40	23.40	23.49
2599	NASDAQ	BUSE	Wed, Apr 29, 2009	24.06	25.50	23.58	24.30
2598	NASDAQ	BUSE	Tue, Apr 28, 2009	22.95	24.30	22.65	23.70
2597	NASDAQ	BUSE	Mon, Apr 27, 2009	24.00	24.45	22.38	23.16
2596	NASDAQ	BUSE	Fri, Apr 24, 2009	24.51	25.20	23.22	24.48
2595	NASDAQ	BUSE	Thu, Apr 23, 2009	24.66	26.58	23.64	24.30
2594	NASDAQ	BUSE	Wed, Apr 22, 2009	26.70	27.24	24.18	24.57
2593	NASDAQ	BUSE	Tue, Apr 21, 2009	26.49	27.54	26.31	27.30
2592	NASDAQ	BUSE	Mon, Apr 20, 2009	28.35	28.80	25.86	26.70
2591	NASDAQ	BUSE	Fri, Apr 17, 2009	29.04	30.00	27.93	29.04
2590	NASDAQ	BUSE	Thu, Apr 16, 2009	28.17	29.19	27.33	28.77
2589	NASDAQ	BUSE	Wed, Apr 15, 2009	26.67	27.69	26.52	27.51
2588	NASDAQ	BUSE	Tue, Apr 14, 2009	27.36	27.36	26.70	26.85
2587	NASDAQ	BUSE	Mon, Apr 13, 2009	26.52	28.35	26.34	27.87
2586	NASDAQ	BUSE	Thu, Apr 9, 2009	24.81	27.39	24.60	27.00
2585	NASDAQ	BUSE	Wed, Apr 8, 2009	24.51	24.51	22.56	24.09
2584	NASDAQ	BUSE	Tue, Apr 7, 2009	25.05	25.65	24.36	24.36
2583	NASDAQ	BUSE	Mon, Apr 6, 2009	26.34	26.34	25.50	25.56
2582	NASDAQ	BUSE	Fri, Apr 3, 2009	27.00	27.39	26.04	26.70
2581	NASDAQ	BUSE	Thu, Apr 2, 2009	24.84	27.69	24.57	27.00
2580	NASDAQ	BUSE	Wed, Apr 1, 2009	23.28	25.80	22.86	24.15
2579	NASDAQ	BUSE	Tue, Mar 31, 2009	23.97	24.66	22.56	23.28
2578	NASDAQ	BUSE	Mon, Mar 30, 2009	25.47	25.47	22.89	23.55
2577	NASDAQ	BUSE	Fri, Mar 27, 2009	27.75	27.75	25.74	25.77
2576	NASDAQ	BUSE	Thu, Mar 26, 2009	29.55	30.00	26.82	28.26
2575	NASDAQ	BUSE	Wed, Mar 25, 2009	28.35	29.85	27.27	29.07
2574	NASDAQ	BUSE	Tue, Mar 24, 2009	29.79	30.39	27.66	27.99
2573	NASDAQ	BUSE	Mon, Mar 23, 2009	27.00	30.60	26.43	30.24
2572	NASDAQ	BUSE	Fri, Mar 20, 2009	31.71	31.86	25.65	26.07
2571	NASDAQ	BUSE	Thu, Mar 19, 2009	30.00	33.00	29.97	31.41
2570	NASDAQ	BUSE	Wed, Mar 18, 2009	24.51	29.91	24.00	29.91
2569	NASDAQ	BUSE	Tue, Mar 17, 2009	22.20	24.54	21.24	24.51
2568	NASDAQ	BUSE	Mon, Mar 16, 2009	23.52	24.60	22.05	22.26
2567	NASDAQ	BUSE	Fri, Mar 13, 2009	23.76	24.00	22.17	23.19
2566	NASDAQ	BUSE	Thu, Mar 12, 2009	20.37	24.00	19.41	23.49
2565	NASDAQ	BUSE	Wed, Mar 11, 2009	21.33	22.26	20.16	20.55
2564	NASDAQ	BUSE	Tue, Mar 10, 2009	19.14	21.12	18.90	21.09
2563	NASDAQ	BUSE	Mon, Mar 9, 2009	18.27	19.50	18.00	18.63
2562	NASDAQ	BUSE	Fri, Mar 6, 2009	20.04	20.04	18.00	18.45
2561	NASDAQ	BUSE	Thu, Mar 5, 2009	20.76	21.30	19.74	19.83
2560	NASDAQ	BUSE	Wed, Mar 4, 2009	21.03	21.87	20.31	21.48
2559	NASDAQ	BUSE	Tue, Mar 3, 2009	20.61	21.21	20.10	20.46
2558	NASDAQ	BUSE	Mon, Mar 2, 2009	19.14	20.76	19.14	20.25
2557	NASDAQ	BUSE	Fri, Feb 27, 2009	21.00	23.64	20.31	21.00
2556	NASDAQ	BUSE	Thu, Feb 26, 2009	22.08	22.89	21.09	21.18
2555	NASDAQ	BUSE	Wed, Feb 25, 2009	21.48	22.47	20.28	21.90
2554	NASDAQ	BUSE	Tue, Feb 24, 2009	20.10	21.72	19.38	21.63
2553	NASDAQ	BUSE	Mon, Feb 23, 2009	20.25	20.72	19.02	19.38
2552	NASDAQ	BUSE	Fri, Feb 20, 2009	19.11	21.51	18.81	20.10
2551	NASDAQ	BUSE	Thu, Feb 19, 2009	19.74	19.95	18.54	19.44
2550	NASDAQ	BUSE	Wed, Feb 18, 2009	19.80	20.58	18.99	19.41
2549	NASDAQ	BUSE	Tue, Feb 17, 2009	22.26	22.50	19.35	19.65
2548	NASDAQ	BUSE	Fri, Feb 13, 2009	23.88	24.00	22.32	22.35
2547	NASDAQ	BUSE	Thu, Feb 12, 2009	24.63	24.75	23.22	23.94
2546	NASDAQ	BUSE	Wed, Feb 11, 2009	24.36	26.04	24.15	24.84
2545	NASDAQ	BUSE	Tue, Feb 10, 2009	25.80	26.91	24.15	24.15
2544	NASDAQ	BUSE	Mon, Feb 9, 2009	25.50	26.07	25.17	25.95
2543	NASDAQ	BUSE	Fri, Feb 6, 2009	24.00	25.26	23.25	25.26
2542	NASDAQ	BUSE	Thu, Feb 5, 2009	24.75	24.75	22.29	23.40
2541	NASDAQ	BUSE	Wed, Feb 4, 2009	24.75	25.50	22.74	23.61
2540	NASDAQ	BUSE	Tue, Feb 3, 2009	25.50	25.50	24.30	24.60
2539	NASDAQ	BUSE	Mon, Feb 2, 2009	27.72	27.78	24.60	25.17
2538	NASDAQ	BUSE	Fri, Jan 30, 2009	27.72	28.41	26.01	26.25
2537	NASDAQ	BUSE	Thu, Jan 29, 2009	31.26	32.55	26.85	26.97
2536	NASDAQ	BUSE	Wed, Jan 28, 2009	32.40	39.42	31.62	32.25
2535	NASDAQ	BUSE	Tue, Jan 27, 2009	34.41	34.71	33.09	34.23
2534	NASDAQ	BUSE	Mon, Jan 26, 2009	34.62	35.70	33.78	34.17
2533	NASDAQ	BUSE	Fri, Jan 23, 2009	33.90	35.37	33.06	34.65
2532	NASDAQ	BUSE	Thu, Jan 22, 2009	37.71	39.00	34.56	34.56
2531	NASDAQ	BUSE	Wed, Jan 21, 2009	35.10	38.64	34.62	38.58
2530	NASDAQ	BUSE	Tue, Jan 20, 2009	38.73	40.50	34.08	34.62
2529	NASDAQ	BUSE	Fri, Jan 16, 2009	39.06	40.35	37.65	39.54
2528	NASDAQ	BUSE	Thu, Jan 15, 2009	39.72	40.49	37.62	39.54
2527	NASDAQ	BUSE	Wed, Jan 14, 2009	39.75	43.23	39.63	39.63
2526	NASDAQ	BUSE	Tue, Jan 13, 2009	40.80	41.40	40.26	40.59
2525	NASDAQ	BUSE	Mon, Jan 12, 2009	42.48	43.35	40.80	41.16
2524	NASDAQ	BUSE	Fri, Jan 9, 2009	44.79	45.45	42.21	42.54
2523	NASDAQ	BUSE	Thu, Jan 8, 2009	44.82	46.08	44.25	44.70
2522	NASDAQ	BUSE	Wed, Jan 7, 2009	48.45	48.59	44.19	45.06
2521	NASDAQ	BUSE	Tue, Jan 6, 2009	51.00	51.30	49.38	49.86
2520	NASDAQ	BUSE	Mon, Jan 5, 2009	54.36	54.36	50.75	51.12
2519	NASDAQ	BUSE	Fri, Jan 2, 2009	54.87	54.87	52.32	54.15
2518	NASDAQ	BUSE	Wed, Dec 31, 2008	54.00	55.20	52.95	54.72
2517	NASDAQ	BUSE	Tue, Dec 30, 2008	51.45	53.97	51.45	53.94
2516	NASDAQ	BUSE	Mon, Dec 29, 2008	52.44	52.71	50.10	50.55
2515	NASDAQ	BUSE	Fri, Dec 26, 2008	52.20	52.83	50.81	52.83
2514	NASDAQ	BUSE	Wed, Dec 24, 2008	51.48	52.05	49.92	51.90
2513	NASDAQ	BUSE	Tue, Dec 23, 2008	50.43	51.96	49.11	50.79
2512	NASDAQ	BUSE	Mon, Dec 22, 2008	52.71	54.48	47.82	49.62
2511	NASDAQ	BUSE	Fri, Dec 19, 2008	55.20	55.20	51.93	52.56
2510	NASDAQ	BUSE	Thu, Dec 18, 2008	52.14	55.20	52.05	53.19
2509	NASDAQ	BUSE	Wed, Dec 17, 2008	54.21	55.05	51.18	53.04
2508	NASDAQ	BUSE	Tue, Dec 16, 2008	50.73	55.26	49.68	55.20
2507	NASDAQ	BUSE	Mon, Dec 15, 2008	52.20	53.76	48.06	49.59
2506	NASDAQ	BUSE	Fri, Dec 12, 2008	48.18	54.00	47.85	54.00
2505	NASDAQ	BUSE	Thu, Dec 11, 2008	50.07	54.00	49.50	49.62
2504	NASDAQ	BUSE	Wed, Dec 10, 2008	51.90	53.94	49.74	51.00
2503	NASDAQ	BUSE	Tue, Dec 9, 2008	53.61	56.61	50.78	51.18
2502	NASDAQ	BUSE	Mon, Dec 8, 2008	52.53	54.72	50.52	54.51
2501	NASDAQ	BUSE	Fri, Dec 5, 2008	47.25	52.26	45.78	52.02
2500	NASDAQ	BUSE	Thu, Dec 4, 2008	49.59	51.00	46.83	48.30
2499	NASDAQ	BUSE	Wed, Dec 3, 2008	47.43	51.00	45.48	50.73
2498	NASDAQ	BUSE	Tue, Dec 2, 2008	45.81	49.29	43.74	49.17
2497	NASDAQ	BUSE	Mon, Dec 1, 2008	49.68	51.66	44.28	44.55
2496	NASDAQ	BUSE	Fri, Nov 28, 2008	47.70	51.72	47.70	51.39
2495	NASDAQ	BUSE	Wed, Nov 26, 2008	45.12	49.47	45.00	48.36
2494	NASDAQ	BUSE	Tue, Nov 25, 2008	46.50	47.07	43.14	46.62
2493	NASDAQ	BUSE	Mon, Nov 24, 2008	44.49	45.99	43.86	45.54
2492	NASDAQ	BUSE	Fri, Nov 21, 2008	42.66	44.37	38.04	43.74
2491	NASDAQ	BUSE	Thu, Nov 20, 2008	42.90	45.15	40.56	40.98
2490	NASDAQ	BUSE	Wed, Nov 19, 2008	46.35	49.35	42.60	42.60
2489	NASDAQ	BUSE	Tue, Nov 18, 2008	45.60	47.55	42.69	47.04
2488	NASDAQ	BUSE	Mon, Nov 17, 2008	47.10	47.91	45.90	46.32
2487	NASDAQ	BUSE	Fri, Nov 14, 2008	52.62	54.09	47.46	47.58
2486	NASDAQ	BUSE	Thu, Nov 13, 2008	50.34	55.20	45.90	54.42
2485	NASDAQ	BUSE	Wed, Nov 12, 2008	50.16	53.85	49.02	49.68
2484	NASDAQ	BUSE	Tue, Nov 11, 2008	48.69	53.76	48.36	51.48
2483	NASDAQ	BUSE	Mon, Nov 10, 2008	52.17	52.32	49.08	49.32
2482	NASDAQ	BUSE	Fri, Nov 7, 2008	52.89	52.89	49.83	51.06
2481	NASDAQ	BUSE	Thu, Nov 6, 2008	52.65	54.90	52.29	52.35
2480	NASDAQ	BUSE	Wed, Nov 5, 2008	57.24	58.80	52.74	53.34
2479	NASDAQ	BUSE	Tue, Nov 4, 2008	57.75	59.01	56.79	58.98
2478	NASDAQ	BUSE	Mon, Nov 3, 2008	55.44	57.75	55.44	57.51
2477	NASDAQ	BUSE	Fri, Oct 31, 2008	53.58	56.25	51.54	55.92
2476	NASDAQ	BUSE	Thu, Oct 30, 2008	53.49	54.03	51.48	54.03
2475	NASDAQ	BUSE	Wed, Oct 29, 2008	49.98	54.00	47.55	51.54
2474	NASDAQ	BUSE	Tue, Oct 28, 2008	48.90	51.36	45.18	50.46
2473	NASDAQ	BUSE	Mon, Oct 27, 2008	47.58	49.15	45.48	47.25
2472	NASDAQ	BUSE	Fri, Oct 24, 2008	45.51	49.62	45.51	48.12
2471	NASDAQ	BUSE	Thu, Oct 23, 2008	48.39	48.54	43.41	47.85
2470	NASDAQ	BUSE	Wed, Oct 22, 2008	48.42	50.85	48.03	48.12
2469	NASDAQ	BUSE	Tue, Oct 21, 2008	50.91	51.84	47.97	47.97
2468	NASDAQ	BUSE	Mon, Oct 20, 2008	52.41	53.88	51.03	53.46
2467	NASDAQ	BUSE	Fri, Oct 17, 2008	51.81	56.25	44.19	51.75
2466	NASDAQ	BUSE	Thu, Oct 16, 2008	48.87	54.00	46.53	53.37
2465	NASDAQ	BUSE	Wed, Oct 15, 2008	49.59	52.41	46.77	48.45
2464	NASDAQ	BUSE	Tue, Oct 14, 2008	57.39	57.57	48.18	49.59
2463	NASDAQ	BUSE	Mon, Oct 13, 2008	54.03	56.76	49.53	56.76
2462	NASDAQ	BUSE	Fri, Oct 10, 2008	43.38	53.67	42.96	53.67
2461	NASDAQ	BUSE	Thu, Oct 9, 2008	54.84	54.84	43.38	44.13
2460	NASDAQ	BUSE	Wed, Oct 8, 2008	52.26	57.66	52.26	53.46
2459	NASDAQ	BUSE	Tue, Oct 7, 2008	57.00	57.90	52.47	53.55
2458	NASDAQ	BUSE	Mon, Oct 6, 2008	54.51	57.81	54.24	57.30
2457	NASDAQ	BUSE	Fri, Oct 3, 2008	55.47	57.00	55.08	55.83
2456	NASDAQ	BUSE	Thu, Oct 2, 2008	54.45	54.99	52.53	54.21
2455	NASDAQ	BUSE	Wed, Oct 1, 2008	54.00	54.45	51.75	54.09
2454	NASDAQ	BUSE	Tue, Sep 30, 2008	52.80	57.45	51.87	54.99
2453	NASDAQ	BUSE	Mon, Sep 29, 2008	55.50	57.75	51.00	54.33
2452	NASDAQ	BUSE	Fri, Sep 26, 2008	51.09	57.00	51.09	56.94
2451	NASDAQ	BUSE	Thu, Sep 25, 2008	51.03	55.47	50.64	53.76
2450	NASDAQ	BUSE	Wed, Sep 24, 2008	49.53	59.97	48.75	51.57
2449	NASDAQ	BUSE	Tue, Sep 23, 2008	50.88	52.50	48.78	50.52
2448	NASDAQ	BUSE	Mon, Sep 22, 2008	57.00	57.00	49.05	49.95
2447	NASDAQ	BUSE	Fri, Sep 19, 2008	61.44	66.15	54.21	58.38
2446	NASDAQ	BUSE	Thu, Sep 18, 2008	50.82	65.91	49.29	62.31
2445	NASDAQ	BUSE	Wed, Sep 17, 2008	44.28	50.61	44.28	49.53
2444	NASDAQ	BUSE	Tue, Sep 16, 2008	42.90	48.00	42.00	48.00
2443	NASDAQ	BUSE	Mon, Sep 15, 2008	45.24	45.69	43.80	44.10
2442	NASDAQ	BUSE	Fri, Sep 12, 2008	44.58	45.18	43.89	45.12
2441	NASDAQ	BUSE	Thu, Sep 11, 2008	44.43	45.00	43.95	44.88
2440	NASDAQ	BUSE	Wed, Sep 10, 2008	46.02	46.47	44.22	45.54
2439	NASDAQ	BUSE	Tue, Sep 9, 2008	45.30	47.43	43.83	45.27
2438	NASDAQ	BUSE	Mon, Sep 8, 2008	47.19	48.00	45.00	45.51
2437	NASDAQ	BUSE	Fri, Sep 5, 2008	42.39	43.95	39.00	43.74
2436	NASDAQ	BUSE	Thu, Sep 4, 2008	43.08	43.62	42.48	42.87
2435	NASDAQ	BUSE	Wed, Sep 3, 2008	42.69	43.89	42.60	43.77
2434	NASDAQ	BUSE	Tue, Sep 2, 2008	43.53	43.58	42.24	42.84
2433	NASDAQ	BUSE	Fri, Aug 29, 2008	42.81	43.17	42.00	42.48
2432	NASDAQ	BUSE	Thu, Aug 28, 2008	42.24	43.29	40.95	43.29
2431	NASDAQ	BUSE	Wed, Aug 27, 2008	41.46	42.00	40.92	41.88
2430	NASDAQ	BUSE	Tue, Aug 26, 2008	42.00	43.23	41.25	41.40
2429	NASDAQ	BUSE	Mon, Aug 25, 2008	43.86	43.86	42.00	42.09
2428	NASDAQ	BUSE	Fri, Aug 22, 2008	43.86	44.73	43.50	44.22
2427	NASDAQ	BUSE	Thu, Aug 21, 2008	43.38	44.91	43.05	43.05
2426	NASDAQ	BUSE	Wed, Aug 20, 2008	44.16	48.18	43.20	44.10
2425	NASDAQ	BUSE	Tue, Aug 19, 2008	45.12	45.12	43.41	44.04
2424	NASDAQ	BUSE	Mon, Aug 18, 2008	48.99	48.99	43.86	44.58
2423	NASDAQ	BUSE	Fri, Aug 15, 2008	50.22	50.25	45.84	49.02
2422	NASDAQ	BUSE	Thu, Aug 14, 2008	48.69	49.71	48.15	49.17
2421	NASDAQ	BUSE	Wed, Aug 13, 2008	46.62	49.50	43.59	48.81
2420	NASDAQ	BUSE	Tue, Aug 12, 2008	47.19	48.36	46.47	46.89
2419	NASDAQ	BUSE	Mon, Aug 11, 2008	44.40	47.94	43.89	47.52
2418	NASDAQ	BUSE	Fri, Aug 8, 2008	43.89	45.81	41.55	44.79
2417	NASDAQ	BUSE	Thu, Aug 7, 2008	43.98	44.82	43.02	44.04
2416	NASDAQ	BUSE	Wed, Aug 6, 2008	43.20	45.27	42.57	44.70
2415	NASDAQ	BUSE	Tue, Aug 5, 2008	42.54	43.62	42.30	43.47
2414	NASDAQ	BUSE	Mon, Aug 4, 2008	43.02	43.02	41.25	41.82
2413	NASDAQ	BUSE	Fri, Aug 1, 2008	42.84	43.20	42.00	42.96
2412	NASDAQ	BUSE	Thu, Jul 31, 2008	44.67	44.67	42.60	42.66
2411	NASDAQ	BUSE	Wed, Jul 30, 2008	45.00	46.23	42.42	45.45
2410	NASDAQ	BUSE	Tue, Jul 29, 2008	42.60	46.83	42.60	44.76
2409	NASDAQ	BUSE	Mon, Jul 28, 2008	43.26	44.25	42.36	42.48
2408	NASDAQ	BUSE	Fri, Jul 25, 2008	45.39	45.39	42.33	43.32
2407	NASDAQ	BUSE	Thu, Jul 24, 2008	44.85	47.82	43.53	44.76
2406	NASDAQ	BUSE	Wed, Jul 23, 2008	42.09	45.54	42.09	44.55
2405	NASDAQ	BUSE	Tue, Jul 22, 2008	43.38	46.41	41.82	45.75
2404	NASDAQ	BUSE	Mon, Jul 21, 2008	42.93	44.01	42.21	42.30
2403	NASDAQ	BUSE	Fri, Jul 18, 2008	44.85	44.97	42.45	42.90
2402	NASDAQ	BUSE	Thu, Jul 17, 2008	41.10	43.59	39.33	42.00
2401	NASDAQ	BUSE	Wed, Jul 16, 2008	38.19	42.74	36.63	40.50
2400	NASDAQ	BUSE	Tue, Jul 15, 2008	35.58	39.15	34.38	38.10
2399	NASDAQ	BUSE	Mon, Jul 14, 2008	39.51	39.51	36.00	36.15
2398	NASDAQ	BUSE	Fri, Jul 11, 2008	36.21	38.19	35.43	37.89
2397	NASDAQ	BUSE	Thu, Jul 10, 2008	36.42	37.47	36.12	36.60
2396	NASDAQ	BUSE	Wed, Jul 9, 2008	38.97	39.06	35.58	35.76
2395	NASDAQ	BUSE	Tue, Jul 8, 2008	35.28	39.63	35.28	38.94
2394	NASDAQ	BUSE	Mon, Jul 7, 2008	36.84	36.84	33.21	35.16
2393	NASDAQ	BUSE	Thu, Jul 3, 2008	37.41	37.95	34.17	35.16
2392	NASDAQ	BUSE	Wed, Jul 2, 2008	40.56	41.73	36.30	37.17
2391	NASDAQ	BUSE	Tue, Jul 1, 2008	39.00	39.66	35.10	37.08
2390	NASDAQ	BUSE	Mon, Jun 30, 2008	42.00	42.36	39.21	39.66
2389	NASDAQ	BUSE	Fri, Jun 27, 2008	42.72	43.62	41.37	41.76
2388	NASDAQ	BUSE	Thu, Jun 26, 2008	44.07	44.25	41.91	42.27
2387	NASDAQ	BUSE	Wed, Jun 25, 2008	43.77	45.78	43.77	44.52
2386	NASDAQ	BUSE	Tue, Jun 24, 2008	44.22	45.00	43.56	43.74
2385	NASDAQ	BUSE	Mon, Jun 23, 2008	47.07	47.07	44.31	44.46
2384	NASDAQ	BUSE	Fri, Jun 20, 2008	46.62	47.10	45.60	46.62
2383	NASDAQ	BUSE	Thu, Jun 19, 2008	48.03	48.03	45.48	46.38
2382	NASDAQ	BUSE	Wed, Jun 18, 2008	51.30	51.32	47.28	48.06
2381	NASDAQ	BUSE	Tue, Jun 17, 2008	52.83	53.08	51.18	51.36
2380	NASDAQ	BUSE	Mon, Jun 16, 2008	51.87	52.74	50.85	52.38
2379	NASDAQ	BUSE	Fri, Jun 13, 2008	51.39	52.29	50.61	51.96
2378	NASDAQ	BUSE	Thu, Jun 12, 2008	52.53	52.89	50.46	50.94
2377	NASDAQ	BUSE	Wed, Jun 11, 2008	52.59	53.34	50.64	52.32
2376	NASDAQ	BUSE	Tue, Jun 10, 2008	52.35	53.67	52.35	52.83
2375	NASDAQ	BUSE	Mon, Jun 9, 2008	54.66	54.66	52.23	53.13
2374	NASDAQ	BUSE	Fri, Jun 6, 2008	55.29	55.44	54.03	54.36
2373	NASDAQ	BUSE	Thu, Jun 5, 2008	54.03	55.80	53.88	55.80
2372	NASDAQ	BUSE	Wed, Jun 4, 2008	53.10	54.60	53.10	54.00
2371	NASDAQ	BUSE	Tue, Jun 3, 2008	53.91	53.97	53.16	53.43
2370	NASDAQ	BUSE	Mon, Jun 2, 2008	54.51	54.96	53.40	53.76
2369	NASDAQ	BUSE	Fri, May 30, 2008	54.63	55.14	53.91	54.66
2368	NASDAQ	BUSE	Thu, May 29, 2008	53.91	54.87	53.91	54.63
2367	NASDAQ	BUSE	Wed, May 28, 2008	54.96	55.47	53.43	53.97
2366	NASDAQ	BUSE	Tue, May 27, 2008	54.48	55.59	54.15	54.63
2365	NASDAQ	BUSE	Fri, May 23, 2008	54.63	55.56	54.09	54.33
2364	NASDAQ	BUSE	Thu, May 22, 2008	54.63	55.95	54.30	54.78
2363	NASDAQ	BUSE	Wed, May 21, 2008	55.05	55.23	54.30	54.54
2362	NASDAQ	BUSE	Tue, May 20, 2008	54.75	55.44	54.33	54.48
2361	NASDAQ	BUSE	Mon, May 19, 2008	55.47	55.80	54.75	54.81
2360	NASDAQ	BUSE	Fri, May 16, 2008	57.60	57.60	55.20	55.59
2359	NASDAQ	BUSE	Thu, May 15, 2008	57.33	57.33	56.46	57.09
2358	NASDAQ	BUSE	Wed, May 14, 2008	57.54	57.75	56.55	57.42
2357	NASDAQ	BUSE	Tue, May 13, 2008	57.54	58.14	56.31	57.51
2356	NASDAQ	BUSE	Mon, May 12, 2008	57.24	58.29	56.97	58.05
2355	NASDAQ	BUSE	Fri, May 9, 2008	55.80	57.09	55.77	56.94
2354	NASDAQ	BUSE	Thu, May 8, 2008	56.70	57.54	55.83	56.25
2353	NASDAQ	BUSE	Wed, May 7, 2008	59.28	59.28	56.49	56.70
2352	NASDAQ	BUSE	Tue, May 6, 2008	58.41	59.22	57.66	59.22
2351	NASDAQ	BUSE	Mon, May 5, 2008	58.83	59.04	57.45	58.65
2350	NASDAQ	BUSE	Fri, May 2, 2008	60.78	60.90	58.74	59.16
2349	NASDAQ	BUSE	Thu, May 1, 2008	59.58	60.57	59.58	60.24
2348	NASDAQ	BUSE	Wed, Apr 30, 2008	61.71	62.34	59.13	59.49
2347	NASDAQ	BUSE	Tue, Apr 29, 2008	60.87	62.97	60.21	61.41
2346	NASDAQ	BUSE	Mon, Apr 28, 2008	60.33	61.70	60.12	60.69
2345	NASDAQ	BUSE	Fri, Apr 25, 2008	62.70	62.73	60.27	60.54
2344	NASDAQ	BUSE	Thu, Apr 24, 2008	60.51	65.04	59.73	62.31
2343	NASDAQ	BUSE	Wed, Apr 23, 2008	61.05	61.17	60.15	60.30
2342	NASDAQ	BUSE	Tue, Apr 22, 2008	60.24	62.70	59.07	59.94
2341	NASDAQ	BUSE	Mon, Apr 21, 2008	60.72	62.67	60.39	60.63
2340	NASDAQ	BUSE	Fri, Apr 18, 2008	62.01	64.17	60.57	61.17
2339	NASDAQ	BUSE	Thu, Apr 17, 2008	63.42	63.42	61.08	61.17
2338	NASDAQ	BUSE	Wed, Apr 16, 2008	61.53	65.22	60.21	63.42
2337	NASDAQ	BUSE	Tue, Apr 15, 2008	60.93	61.20	59.85	61.20
2336	NASDAQ	BUSE	Mon, Apr 14, 2008	61.74	62.01	60.00	60.39
2335	NASDAQ	BUSE	Fri, Apr 11, 2008	62.67	63.60	61.68	61.89
2334	NASDAQ	BUSE	Thu, Apr 10, 2008	62.97	65.31	62.52	63.30
2333	NASDAQ	BUSE	Wed, Apr 9, 2008	64.17	65.04	60.00	62.85
2332	NASDAQ	BUSE	Tue, Apr 8, 2008	63.60	64.05	62.88	63.84
2331	NASDAQ	BUSE	Mon, Apr 7, 2008	64.41	65.64	63.63	64.11
2330	NASDAQ	BUSE	Fri, Apr 4, 2008	66.75	66.75	63.09	64.08
2329	NASDAQ	BUSE	Thu, Apr 3, 2008	66.69	67.17	64.77	66.51
2328	NASDAQ	BUSE	Wed, Apr 2, 2008	67.32	67.32	64.65	66.96
2327	NASDAQ	BUSE	Tue, Apr 1, 2008	63.87	67.47	63.87	67.47
2326	NASDAQ	BUSE	Mon, Mar 31, 2008	63.54	65.13	62.25	63.36
2325	NASDAQ	BUSE	Fri, Mar 28, 2008	64.74	65.94	63.00	63.30
2324	NASDAQ	BUSE	Thu, Mar 27, 2008	65.73	66.00	64.53	64.77
2323	NASDAQ	BUSE	Wed, Mar 26, 2008	63.66	66.00	63.66	65.79
2322	NASDAQ	BUSE	Tue, Mar 25, 2008	63.09	64.32	60.57	64.29
2321	NASDAQ	BUSE	Mon, Mar 24, 2008	64.50	65.16	61.86	62.85
2320	NASDAQ	BUSE	Thu, Mar 20, 2008	65.64	65.64	61.14	64.47
2319	NASDAQ	BUSE	Wed, Mar 19, 2008	61.56	63.00	59.28	61.62
2318	NASDAQ	BUSE	Tue, Mar 18, 2008	57.87	61.44	57.48	61.41
2317	NASDAQ	BUSE	Mon, Mar 17, 2008	54.78	58.20	52.41	56.46
2316	NASDAQ	BUSE	Fri, Mar 14, 2008	58.50	58.50	55.59	56.25
2315	NASDAQ	BUSE	Thu, Mar 13, 2008	55.38	58.20	54.90	58.11
2314	NASDAQ	BUSE	Wed, Mar 12, 2008	57.90	58.35	56.19	56.19
2313	NASDAQ	BUSE	Tue, Mar 11, 2008	54.69	57.90	53.46	57.78
2312	NASDAQ	BUSE	Mon, Mar 10, 2008	54.42	54.69	52.65	52.86
2311	NASDAQ	BUSE	Fri, Mar 7, 2008	54.24	57.45	53.25	53.97
2310	NASDAQ	BUSE	Thu, Mar 6, 2008	54.75	57.45	54.48	54.93
2309	NASDAQ	BUSE	Wed, Mar 5, 2008	57.99	58.74	54.57	54.99
2308	NASDAQ	BUSE	Tue, Mar 4, 2008	54.66	58.59	54.30	57.60
2307	NASDAQ	BUSE	Mon, Mar 3, 2008	56.28	56.28	54.75	55.14
2306	NASDAQ	BUSE	Fri, Feb 29, 2008	56.19	57.15	55.65	56.13
2305	NASDAQ	BUSE	Thu, Feb 28, 2008	57.30	57.45	56.01	57.00
2304	NASDAQ	BUSE	Wed, Feb 27, 2008	56.97	58.11	56.22	57.57
2303	NASDAQ	BUSE	Tue, Feb 26, 2008	57.33	58.50	57.03	57.66
2302	NASDAQ	BUSE	Mon, Feb 25, 2008	56.49	57.60	55.62	57.60
2301	NASDAQ	BUSE	Fri, Feb 22, 2008	56.88	57.72	55.50	56.82
2300	NASDAQ	BUSE	Thu, Feb 21, 2008	57.15	57.60	55.89	56.91
2299	NASDAQ	BUSE	Wed, Feb 20, 2008	56.49	57.12	55.50	56.64
2298	NASDAQ	BUSE	Tue, Feb 19, 2008	57.57	57.60	55.68	56.34
2297	NASDAQ	BUSE	Fri, Feb 15, 2008	56.79	57.90	55.50	56.49
2296	NASDAQ	BUSE	Thu, Feb 14, 2008	58.95	58.95	56.69	57.09
2295	NASDAQ	BUSE	Wed, Feb 13, 2008	57.51	59.04	56.55	58.89
2294	NASDAQ	BUSE	Tue, Feb 12, 2008	56.73	57.90	56.58	56.85
2293	NASDAQ	BUSE	Mon, Feb 11, 2008	59.76	60.00	56.34	56.46
2292	NASDAQ	BUSE	Fri, Feb 8, 2008	60.03	60.03	58.68	59.85
2291	NASDAQ	BUSE	Thu, Feb 7, 2008	59.76	60.30	58.32	60.30
2290	NASDAQ	BUSE	Wed, Feb 6, 2008	61.65	61.65	59.04	59.97
2289	NASDAQ	BUSE	Tue, Feb 5, 2008	62.28	63.60	61.02	61.02
2288	NASDAQ	BUSE	Mon, Feb 4, 2008	64.98	64.98	62.58	63.90
2287	NASDAQ	BUSE	Fri, Feb 1, 2008	65.16	65.55	63.18	65.22
2286	NASDAQ	BUSE	Thu, Jan 31, 2008	57.09	65.10	56.01	65.04
2285	NASDAQ	BUSE	Wed, Jan 30, 2008	58.20	59.82	56.25	58.29
2284	NASDAQ	BUSE	Tue, Jan 29, 2008	59.22	59.28	58.38	58.74
2283	NASDAQ	BUSE	Mon, Jan 28, 2008	57.45	58.95	57.18	58.74
2282	NASDAQ	BUSE	Fri, Jan 25, 2008	61.38	62.25	57.03	57.45
2281	NASDAQ	BUSE	Thu, Jan 24, 2008	61.17	62.94	60.24	60.63
2280	NASDAQ	BUSE	Wed, Jan 23, 2008	57.72	63.00	55.62	62.94
2279	NASDAQ	BUSE	Tue, Jan 22, 2008	54.66	59.70	52.80	58.62
2278	NASDAQ	BUSE	Fri, Jan 18, 2008	54.03	56.73	52.62	55.32
2277	NASDAQ	BUSE	Thu, Jan 17, 2008	57.57	57.57	53.19	53.52
2276	NASDAQ	BUSE	Wed, Jan 16, 2008	54.27	57.87	54.27	57.51
2275	NASDAQ	BUSE	Tue, Jan 15, 2008	53.49	55.02	53.34	54.30
2274	NASDAQ	BUSE	Mon, Jan 14, 2008	54.90	56.76	53.64	54.30
2273	NASDAQ	BUSE	Fri, Jan 11, 2008	55.65	57.69	54.24	54.24
2272	NASDAQ	BUSE	Thu, Jan 10, 2008	55.26	57.24	53.31	56.19
2271	NASDAQ	BUSE	Wed, Jan 9, 2008	54.66	56.04	52.86	56.01
2270	NASDAQ	BUSE	Tue, Jan 8, 2008	57.03	57.78	54.45	54.57
2269	NASDAQ	BUSE	Mon, Jan 7, 2008	56.10	57.75	55.59	56.88
2268	NASDAQ	BUSE	Fri, Jan 4, 2008	56.70	57.03	54.69	54.84
2267	NASDAQ	BUSE	Thu, Jan 3, 2008	57.81	58.26	56.85	57.36
2266	NASDAQ	BUSE	Wed, Jan 2, 2008	59.31	59.82	57.18	57.57
2265	NASDAQ	BUSE	Mon, Dec 31, 2007	59.31	60.66	58.65	59.58
2264	NASDAQ	BUSE	Fri, Dec 28, 2007	61.38	61.56	59.28	59.67
2263	NASDAQ	BUSE	Thu, Dec 27, 2007	63.96	63.96	60.30	60.33
2262	NASDAQ	BUSE	Wed, Dec 26, 2007	62.52	64.02	62.19	63.99
2261	NASDAQ	BUSE	Mon, Dec 24, 2007	63.09	63.51	61.59	63.09
2260	NASDAQ	BUSE	Fri, Dec 21, 2007	61.56	63.10	60.21	63.09
2259	NASDAQ	BUSE	Thu, Dec 20, 2007	61.98	61.98	59.25	60.09
2258	NASDAQ	BUSE	Wed, Dec 19, 2007	60.54	61.50	59.79	61.47
2257	NASDAQ	BUSE	Tue, Dec 18, 2007	59.70	60.57	59.04	60.54
2256	NASDAQ	BUSE	Mon, Dec 17, 2007	59.46	60.24	58.92	58.95
2255	NASDAQ	BUSE	Fri, Dec 14, 2007	59.40	60.48	59.40	59.91
2254	NASDAQ	BUSE	Thu, Dec 13, 2007	61.56	61.71	59.25	59.91
2253	NASDAQ	BUSE	Wed, Dec 12, 2007	61.17	62.70	60.27	61.98
2252	NASDAQ	BUSE	Tue, Dec 11, 2007	63.57	64.62	59.28	59.31
2251	NASDAQ	BUSE	Mon, Dec 10, 2007	63.87	63.99	62.70	63.12
2250	NASDAQ	BUSE	Fri, Dec 7, 2007	63.78	63.81	62.73	63.54
2249	NASDAQ	BUSE	Thu, Dec 6, 2007	61.65	63.96	61.25	63.57
2248	NASDAQ	BUSE	Wed, Dec 5, 2007	61.38	62.13	60.84	61.65
2247	NASDAQ	BUSE	Tue, Dec 4, 2007	61.38	61.53	60.06	60.33
2246	NASDAQ	BUSE	Mon, Dec 3, 2007	62.88	63.81	61.35	61.98
2245	NASDAQ	BUSE	Fri, Nov 30, 2007	65.01	65.61	62.67	62.67
2244	NASDAQ	BUSE	Thu, Nov 29, 2007	66.54	66.66	63.57	64.11
2243	NASDAQ	BUSE	Wed, Nov 28, 2007	63.03	66.60	62.73	66.57
2242	NASDAQ	BUSE	Tue, Nov 27, 2007	60.30	62.94	60.30	62.37
2241	NASDAQ	BUSE	Mon, Nov 26, 2007	63.03	63.60	59.91	60.00
2240	NASDAQ	BUSE	Fri, Nov 23, 2007	61.32	63.51	60.93	63.12
2239	NASDAQ	BUSE	Wed, Nov 21, 2007	60.51	61.44	59.55	60.84
2238	NASDAQ	BUSE	Tue, Nov 20, 2007	62.13	62.13	59.43	60.75
2237	NASDAQ	BUSE	Mon, Nov 19, 2007	62.22	62.82	60.87	62.16
2236	NASDAQ	BUSE	Fri, Nov 16, 2007	63.60	64.05	59.85	62.82
2235	NASDAQ	BUSE	Thu, Nov 15, 2007	63.60	64.65	62.40	63.51
2234	NASDAQ	BUSE	Wed, Nov 14, 2007	65.64	65.64	63.21	63.96
2233	NASDAQ	BUSE	Tue, Nov 13, 2007	63.45	65.61	63.18	65.49
2232	NASDAQ	BUSE	Mon, Nov 12, 2007	61.23	65.01	60.72	62.97
2231	NASDAQ	BUSE	Fri, Nov 9, 2007	61.35	62.70	60.00	61.17
2230	NASDAQ	BUSE	Thu, Nov 8, 2007	58.20	62.25	58.20	62.07
2229	NASDAQ	BUSE	Wed, Nov 7, 2007	59.64	59.79	57.57	57.69
2228	NASDAQ	BUSE	Tue, Nov 6, 2007	59.49	60.93	58.38	60.27
2227	NASDAQ	BUSE	Mon, Nov 5, 2007	58.74	59.91	58.29	58.98
2226	NASDAQ	BUSE	Fri, Nov 2, 2007	60.12	60.66	58.50	59.43
2225	NASDAQ	BUSE	Thu, Nov 1, 2007	61.17	61.20	59.25	59.40
2224	NASDAQ	BUSE	Wed, Oct 31, 2007	62.64	63.33	60.57	62.19
2223	NASDAQ	BUSE	Tue, Oct 30, 2007	63.54	63.87	61.67	62.46
2222	NASDAQ	BUSE	Mon, Oct 29, 2007	63.84	64.05	62.88	63.57
2221	NASDAQ	BUSE	Fri, Oct 26, 2007	63.24	64.50	62.34	63.75
2220	NASDAQ	BUSE	Thu, Oct 25, 2007	63.39	64.41	62.07	62.40
2219	NASDAQ	BUSE	Wed, Oct 24, 2007	61.83	63.66	60.33	63.36
2218	NASDAQ	BUSE	Tue, Oct 23, 2007	65.13	65.13	61.02	61.62
2217	NASDAQ	BUSE	Mon, Oct 22, 2007	60.87	64.83	60.81	64.62
2216	NASDAQ	BUSE	Fri, Oct 19, 2007	64.95	64.95	61.32	61.44
2215	NASDAQ	BUSE	Thu, Oct 18, 2007	66.06	66.06	63.93	65.31
2214	NASDAQ	BUSE	Wed, Oct 17, 2007	66.78	66.78	63.90	66.21
2213	NASDAQ	BUSE	Tue, Oct 16, 2007	66.36	66.60	65.28	65.76
2212	NASDAQ	BUSE	Mon, Oct 15, 2007	68.07	68.10	65.55	66.15
2211	NASDAQ	BUSE	Fri, Oct 12, 2007	67.56	68.76	67.23	68.16
2210	NASDAQ	BUSE	Thu, Oct 11, 2007	68.94	69.00	66.75	67.59
2209	NASDAQ	BUSE	Wed, Oct 10, 2007	69.00	69.00	66.78	68.73
2208	NASDAQ	BUSE	Tue, Oct 9, 2007	67.23	69.00	66.03	69.00
2207	NASDAQ	BUSE	Mon, Oct 8, 2007	68.61	68.67	66.87	67.23
2206	NASDAQ	BUSE	Fri, Oct 5, 2007	68.01	69.30	66.96	68.91
2205	NASDAQ	BUSE	Thu, Oct 4, 2007	66.84	67.92	66.33	67.18
2204	NASDAQ	BUSE	Wed, Oct 3, 2007	68.07	68.85	66.45	66.45
2203	NASDAQ	BUSE	Tue, Oct 2, 2007	67.80	69.54	67.80	68.58
2202	NASDAQ	BUSE	Mon, Oct 1, 2007	64.17	68.13	64.14	67.92
2201	NASDAQ	BUSE	Fri, Sep 28, 2007	67.32	67.74	64.50	65.73
2200	NASDAQ	BUSE	Thu, Sep 27, 2007	66.75	67.56	66.00	67.53
2199	NASDAQ	BUSE	Wed, Sep 26, 2007	65.85	67.05	65.43	66.57
2198	NASDAQ	BUSE	Tue, Sep 25, 2007	63.57	65.79	63.57	65.40
2197	NASDAQ	BUSE	Mon, Sep 24, 2007	66.78	67.05	64.05	64.08
2196	NASDAQ	BUSE	Fri, Sep 21, 2007	66.93	66.93	65.55	66.78
2195	NASDAQ	BUSE	Thu, Sep 20, 2007	67.32	67.56	65.49	65.97
2194	NASDAQ	BUSE	Wed, Sep 19, 2007	65.94	68.25	65.94	67.53
2193	NASDAQ	BUSE	Tue, Sep 18, 2007	62.16	65.70	61.98	65.70
2192	NASDAQ	BUSE	Mon, Sep 17, 2007	62.94	63.42	61.95	61.95
2191	NASDAQ	BUSE	Fri, Sep 14, 2007	61.08	63.00	61.05	63.00
2190	NASDAQ	BUSE	Thu, Sep 13, 2007	62.07	63.00	61.62	61.89
2189	NASDAQ	BUSE	Wed, Sep 12, 2007	63.30	65.79	62.16	62.28
2188	NASDAQ	BUSE	Tue, Sep 11, 2007	61.23	63.42	61.23	63.42
2187	NASDAQ	BUSE	Mon, Sep 10, 2007	62.55	62.67	60.75	61.02
2186	NASDAQ	BUSE	Fri, Sep 7, 2007	61.44	62.16	58.50	62.07
2185	NASDAQ	BUSE	Thu, Sep 6, 2007	60.87	62.22	60.87	61.65
2184	NASDAQ	BUSE	Wed, Sep 5, 2007	62.31	62.70	60.15	60.84
2183	NASDAQ	BUSE	Tue, Sep 4, 2007	59.49	62.82	59.43	62.58
2182	NASDAQ	BUSE	Fri, Aug 31, 2007	62.70	64.65	59.10	59.10
2181	NASDAQ	BUSE	Thu, Aug 30, 2007	61.62	65.16	60.30	63.21
2180	NASDAQ	BUSE	Wed, Aug 29, 2007	62.91	63.45	61.80	62.37
2179	NASDAQ	BUSE	Tue, Aug 28, 2007	64.29	64.29	62.61	62.67
2178	NASDAQ	BUSE	Mon, Aug 27, 2007	66.51	66.51	64.26	64.47
2177	NASDAQ	BUSE	Fri, Aug 24, 2007	64.86	66.27	63.36	66.09
2176	NASDAQ	BUSE	Thu, Aug 23, 2007	64.98	65.49	62.82	64.68
2175	NASDAQ	BUSE	Wed, Aug 22, 2007	66.00	67.20	64.02	64.59
2174	NASDAQ	BUSE	Tue, Aug 21, 2007	65.61	66.87	65.07	66.24
2173	NASDAQ	BUSE	Mon, Aug 20, 2007	65.58	66.36	64.53	65.85
2172	NASDAQ	BUSE	Fri, Aug 17, 2007	65.79	65.82	61.32	65.28
2171	NASDAQ	BUSE	Thu, Aug 16, 2007	61.47	64.53	60.51	63.00
2170	NASDAQ	BUSE	Wed, Aug 15, 2007	62.10	63.00	61.29	61.47
2169	NASDAQ	BUSE	Tue, Aug 14, 2007	60.99	62.55	60.87	61.98
2168	NASDAQ	BUSE	Mon, Aug 13, 2007	63.48	63.72	60.81	61.02
2167	NASDAQ	BUSE	Fri, Aug 10, 2007	61.53	63.00	60.03	62.73
2166	NASDAQ	BUSE	Thu, Aug 9, 2007	61.50	63.00	60.33	61.77
2165	NASDAQ	BUSE	Wed, Aug 8, 2007	59.79	62.25	59.79	62.25
2164	NASDAQ	BUSE	Tue, Aug 7, 2007	59.64	60.00	58.26	59.37
2163	NASDAQ	BUSE	Mon, Aug 6, 2007	60.00	60.96	59.46	59.88
2162	NASDAQ	BUSE	Fri, Aug 3, 2007	60.72	60.72	59.25	59.58
2161	NASDAQ	BUSE	Thu, Aug 2, 2007	59.55	61.08	58.14	60.69
2160	NASDAQ	BUSE	Wed, Aug 1, 2007	57.90	59.85	56.46	59.07
2159	NASDAQ	BUSE	Tue, Jul 31, 2007	58.26	58.86	56.76	58.08
2158	NASDAQ	BUSE	Mon, Jul 30, 2007	58.17	58.35	57.57	58.26
2157	NASDAQ	BUSE	Fri, Jul 27, 2007	57.00	58.77	56.94	57.66
2156	NASDAQ	BUSE	Thu, Jul 26, 2007	57.81	58.56	56.11	56.94
2155	NASDAQ	BUSE	Wed, Jul 25, 2007	58.86	59.37	57.63	58.29
2154	NASDAQ	BUSE	Tue, Jul 24, 2007	58.23	59.04	58.08	58.50
2153	NASDAQ	BUSE	Mon, Jul 23, 2007	58.62	58.95	58.56	58.71
2152	NASDAQ	BUSE	Fri, Jul 20, 2007	58.98	59.19	58.35	58.38
2151	NASDAQ	BUSE	Thu, Jul 19, 2007	59.22	59.85	58.59	59.10
2150	NASDAQ	BUSE	Wed, Jul 18, 2007	59.04	59.58	58.50	59.07
2149	NASDAQ	BUSE	Tue, Jul 17, 2007	57.99	59.16	57.96	58.65
2148	NASDAQ	BUSE	Mon, Jul 16, 2007	59.13	59.13	57.78	58.17
2147	NASDAQ	BUSE	Fri, Jul 13, 2007	59.67	59.67	58.80	59.22
2146	NASDAQ	BUSE	Thu, Jul 12, 2007	58.23	59.91	58.20	59.91
2145	NASDAQ	BUSE	Wed, Jul 11, 2007	57.83	58.41	57.60	57.75
2144	NASDAQ	BUSE	Tue, Jul 10, 2007	59.34	59.52	57.78	57.78
2143	NASDAQ	BUSE	Mon, Jul 9, 2007	59.79	60.06	59.34	59.52
2142	NASDAQ	BUSE	Fri, Jul 6, 2007	59.94	60.00	59.67	59.88
2141	NASDAQ	BUSE	Thu, Jul 5, 2007	60.75	60.75	59.73	60.09
2140	NASDAQ	BUSE	Tue, Jul 3, 2007	60.45	60.81	59.73	60.78
2139	NASDAQ	BUSE	Mon, Jul 2, 2007	60.36	60.51	59.64	60.48
2138	NASDAQ	BUSE	Fri, Jun 29, 2007	62.85	62.85	59.91	59.97
2137	NASDAQ	BUSE	Thu, Jun 28, 2007	62.49	63.00	61.86	62.70
2136	NASDAQ	BUSE	Wed, Jun 27, 2007	59.52	62.79	59.49	62.67
2135	NASDAQ	BUSE	Tue, Jun 26, 2007	60.00	60.27	59.55	60.00
2134	NASDAQ	BUSE	Mon, Jun 25, 2007	61.38	62.10	59.91	60.03
2133	NASDAQ	BUSE	Fri, Jun 22, 2007	60.21	61.38	59.55	61.38
2132	NASDAQ	BUSE	Thu, Jun 21, 2007	59.70	60.48	59.34	59.88
2131	NASDAQ	BUSE	Wed, Jun 20, 2007	61.50	62.01	59.88	59.94
2130	NASDAQ	BUSE	Tue, Jun 19, 2007	60.84	61.44	60.57	61.44
2129	NASDAQ	BUSE	Mon, Jun 18, 2007	61.23	61.35	60.60	61.23
2128	NASDAQ	BUSE	Fri, Jun 15, 2007	62.34	62.34	60.60	61.47
2127	NASDAQ	BUSE	Thu, Jun 14, 2007	60.60	61.17	60.60	60.69
2126	NASDAQ	BUSE	Wed, Jun 13, 2007	59.46	60.60	59.19	60.54
2125	NASDAQ	BUSE	Tue, Jun 12, 2007	59.28	60.45	59.10	59.22
2124	NASDAQ	BUSE	Mon, Jun 11, 2007	59.76	60.09	58.86	59.73
2123	NASDAQ	BUSE	Fri, Jun 8, 2007	58.74	60.03	58.62	59.82
2122	NASDAQ	BUSE	Thu, Jun 7, 2007	59.19	59.31	58.71	58.80
2121	NASDAQ	BUSE	Wed, Jun 6, 2007	59.04	59.31	58.50	59.25
2120	NASDAQ	BUSE	Tue, Jun 5, 2007	60.45	60.51	58.47	59.49
2119	NASDAQ	BUSE	Mon, Jun 4, 2007	59.85	60.96	59.64	60.69
2118	NASDAQ	BUSE	Fri, Jun 1, 2007	60.24	60.97	59.82	60.18
2117	NASDAQ	BUSE	Thu, May 31, 2007	60.57	60.57	59.58	60.09
2116	NASDAQ	BUSE	Wed, May 30, 2007	59.58	60.30	58.74	60.21
2115	NASDAQ	BUSE	Tue, May 29, 2007	60.00	60.45	59.76	60.09
2114	NASDAQ	BUSE	Fri, May 25, 2007	60.42	60.42	59.43	59.97
2113	NASDAQ	BUSE	Thu, May 24, 2007	59.70	60.36	59.40	59.70
2112	NASDAQ	BUSE	Wed, May 23, 2007	60.33	61.62	59.37	59.67
2111	NASDAQ	BUSE	Tue, May 22, 2007	59.13	60.63	59.13	60.00
2110	NASDAQ	BUSE	Mon, May 21, 2007	58.20	59.52	58.20	59.34
2109	NASDAQ	BUSE	Fri, May 18, 2007	58.05	58.65	57.39	58.29
2108	NASDAQ	BUSE	Thu, May 17, 2007	58.26	58.26	57.70	57.84
2107	NASDAQ	BUSE	Wed, May 16, 2007	58.23	58.53	57.33	58.17
2106	NASDAQ	BUSE	Tue, May 15, 2007	59.01	59.40	57.75	57.93
2105	NASDAQ	BUSE	Mon, May 14, 2007	59.43	60.48	58.75	59.13
2104	NASDAQ	BUSE	Fri, May 11, 2007	58.86	60.18	58.86	59.58
2103	NASDAQ	BUSE	Thu, May 10, 2007	60.21	60.45	58.50	58.50
2102	NASDAQ	BUSE	Wed, May 9, 2007	60.39	61.17	60.27	60.69
2101	NASDAQ	BUSE	Tue, May 8, 2007	61.50	61.82	60.15	60.66
2100	NASDAQ	BUSE	Mon, May 7, 2007	61.77	61.89	61.23	61.26
2099	NASDAQ	BUSE	Fri, May 4, 2007	61.77	62.10	61.50	61.95
2098	NASDAQ	BUSE	Thu, May 3, 2007	62.97	62.97	61.50	61.53
2097	NASDAQ	BUSE	Wed, May 2, 2007	61.59	63.00	61.26	62.94
2096	NASDAQ	BUSE	Tue, May 1, 2007	60.24	61.89	60.24	61.65
2095	NASDAQ	BUSE	Mon, Apr 30, 2007	61.44	61.53	60.02	60.33
2094	NASDAQ	BUSE	Fri, Apr 27, 2007	61.41	62.13	60.54	61.17
2093	NASDAQ	BUSE	Thu, Apr 26, 2007	61.50	61.89	61.41	61.65
2092	NASDAQ	BUSE	Wed, Apr 25, 2007	62.04	62.34	61.42	61.62
2091	NASDAQ	BUSE	Tue, Apr 24, 2007	62.30	62.30	61.42	61.65
2090	NASDAQ	BUSE	Mon, Apr 23, 2007	62.61	62.79	61.89	61.95
2089	NASDAQ	BUSE	Fri, Apr 20, 2007	62.37	62.85	61.65	62.58
2088	NASDAQ	BUSE	Thu, Apr 19, 2007	62.70	63.21	61.38	61.38
2087	NASDAQ	BUSE	Wed, Apr 18, 2007	63.00	63.12	62.22	63.00
2086	NASDAQ	BUSE	Tue, Apr 17, 2007	62.31	62.94	62.31	62.64
2085	NASDAQ	BUSE	Mon, Apr 16, 2007	60.66	62.82	60.66	62.82
2084	NASDAQ	BUSE	Fri, Apr 13, 2007	61.23	61.56	60.57	60.72
2083	NASDAQ	BUSE	Thu, Apr 12, 2007	60.99	61.47	60.84	61.47
2082	NASDAQ	BUSE	Wed, Apr 11, 2007	62.55	62.55	60.75	60.75
2081	NASDAQ	BUSE	Tue, Apr 10, 2007	62.54	63.16	62.54	62.55
2080	NASDAQ	BUSE	Mon, Apr 9, 2007	62.85	63.51	62.40	62.55
2079	NASDAQ	BUSE	Thu, Apr 5, 2007	64.05	64.27	63.06	63.06
2078	NASDAQ	BUSE	Wed, Apr 4, 2007	64.80	65.43	63.75	63.99
2077	NASDAQ	BUSE	Tue, Apr 3, 2007	63.39	65.37	63.39	64.80
2076	NASDAQ	BUSE	Mon, Apr 2, 2007	64.17	64.32	62.70	63.09
2075	NASDAQ	BUSE	Fri, Mar 30, 2007	64.80	65.01	62.43	64.29
2074	NASDAQ	BUSE	Thu, Mar 29, 2007	64.23	65.49	62.58	64.47
2073	NASDAQ	BUSE	Wed, Mar 28, 2007	65.01	65.67	63.60	63.69
2072	NASDAQ	BUSE	Tue, Mar 27, 2007	65.58	65.67	64.68	65.19
2071	NASDAQ	BUSE	Mon, Mar 26, 2007	65.82	65.91	64.65	65.91
2070	NASDAQ	BUSE	Fri, Mar 23, 2007	65.91	66.48	65.46	65.94
2069	NASDAQ	BUSE	Thu, Mar 22, 2007	66.12	66.27	65.28	66.15
2068	NASDAQ	BUSE	Wed, Mar 21, 2007	64.86	66.81	64.53	66.06
2067	NASDAQ	BUSE	Tue, Mar 20, 2007	64.41	64.95	64.08	64.89
2066	NASDAQ	BUSE	Mon, Mar 19, 2007	64.35	64.80	63.78	64.56
2065	NASDAQ	BUSE	Fri, Mar 16, 2007	64.59	64.59	63.63	64.05
2064	NASDAQ	BUSE	Thu, Mar 15, 2007	63.84	64.44	63.15	64.44
2063	NASDAQ	BUSE	Wed, Mar 14, 2007	62.19	63.75	62.19	63.75
2062	NASDAQ	BUSE	Tue, Mar 13, 2007	65.85	66.00	62.04	62.43
2061	NASDAQ	BUSE	Mon, Mar 12, 2007	66.15	66.36	65.85	66.00
2060	NASDAQ	BUSE	Fri, Mar 9, 2007	66.42	66.54	65.86	66.39
2059	NASDAQ	BUSE	Thu, Mar 8, 2007	66.36	66.57	65.78	66.00
2058	NASDAQ	BUSE	Wed, Mar 7, 2007	66.93	66.93	65.77	66.09
2057	NASDAQ	BUSE	Tue, Mar 6, 2007	66.57	67.14	65.97	67.11
2056	NASDAQ	BUSE	Mon, Mar 5, 2007	65.85	66.69	65.77	65.85
2055	NASDAQ	BUSE	Fri, Mar 2, 2007	65.73	66.39	65.73	65.85
2054	NASDAQ	BUSE	Thu, Mar 1, 2007	65.25	66.87	65.25	66.18
2053	NASDAQ	BUSE	Wed, Feb 28, 2007	65.19	65.97	64.62	65.49
2052	NASDAQ	BUSE	Tue, Feb 27, 2007	67.17	67.56	65.10	65.16
2051	NASDAQ	BUSE	Mon, Feb 26, 2007	69.30	69.30	67.26	67.35
2050	NASDAQ	BUSE	Fri, Feb 23, 2007	70.44	70.44	68.64	68.76
2049	NASDAQ	BUSE	Thu, Feb 22, 2007	70.59	70.88	69.12	70.83
2048	NASDAQ	BUSE	Wed, Feb 21, 2007	70.29	70.86	69.90	70.32
2047	NASDAQ	BUSE	Tue, Feb 20, 2007	70.20	71.10	69.60	70.83
2046	NASDAQ	BUSE	Fri, Feb 16, 2007	70.11	70.26	69.21	70.23
2045	NASDAQ	BUSE	Thu, Feb 15, 2007	70.65	70.65	69.89	69.94
2044	NASDAQ	BUSE	Wed, Feb 14, 2007	70.80	71.01	69.87	70.23
2043	NASDAQ	BUSE	Tue, Feb 13, 2007	71.04	71.12	70.41	71.04
2042	NASDAQ	BUSE	Mon, Feb 12, 2007	70.77	70.83	70.20	70.74
2041	NASDAQ	BUSE	Fri, Feb 9, 2007	71.22	71.28	70.12	70.44
2040	NASDAQ	BUSE	Thu, Feb 8, 2007	71.19	71.37	70.11	70.98
2039	NASDAQ	BUSE	Wed, Feb 7, 2007	71.10	71.76	70.62	71.49
2038	NASDAQ	BUSE	Tue, Feb 6, 2007	70.80	71.49	70.45	71.19
2037	NASDAQ	BUSE	Mon, Feb 5, 2007	71.10	71.49	70.08	70.56
2036	NASDAQ	BUSE	Fri, Feb 2, 2007	71.25	71.85	71.10	71.43
2035	NASDAQ	BUSE	Thu, Feb 1, 2007	70.80	71.10	70.41	71.10
2034	NASDAQ	BUSE	Wed, Jan 31, 2007	70.56	70.98	69.60	70.53
2033	NASDAQ	BUSE	Tue, Jan 30, 2007	70.74	70.86	69.42	70.80
2032	NASDAQ	BUSE	Mon, Jan 29, 2007	70.26	71.13	69.66	70.47
2031	NASDAQ	BUSE	Fri, Jan 26, 2007	69.99	71.07	69.60	70.86
2030	NASDAQ	BUSE	Thu, Jan 25, 2007	70.50	70.50	69.24	69.63
2029	NASDAQ	BUSE	Wed, Jan 24, 2007	70.23	71.79	69.75	70.61
2028	NASDAQ	BUSE	Tue, Jan 23, 2007	69.90	70.20	69.60	69.60
2027	NASDAQ	BUSE	Mon, Jan 22, 2007	70.77	70.89	69.15	69.66
2026	NASDAQ	BUSE	Fri, Jan 19, 2007	70.65	70.98	70.50	70.80
2025	NASDAQ	BUSE	Thu, Jan 18, 2007	71.10	71.25	71.01	71.13
2024	NASDAQ	BUSE	Wed, Jan 17, 2007	71.25	71.25	71.01	71.13
2023	NASDAQ	BUSE	Tue, Jan 16, 2007	71.19	71.88	70.95	71.28
2022	NASDAQ	BUSE	Fri, Jan 12, 2007	71.07	71.91	70.65	71.10
2021	NASDAQ	BUSE	Thu, Jan 11, 2007	70.47	71.46	70.47	71.46
2020	NASDAQ	BUSE	Wed, Jan 10, 2007	69.81	70.44	69.60	70.17
2019	NASDAQ	BUSE	Tue, Jan 9, 2007	69.90	70.41	69.39	70.41
2018	NASDAQ	BUSE	Mon, Jan 8, 2007	69.54	70.17	69.39	69.60
2017	NASDAQ	BUSE	Fri, Jan 5, 2007	69.75	69.99	69.27	69.57
2016	NASDAQ	BUSE	Thu, Jan 4, 2007	70.20	70.53	69.30	70.20
2015	NASDAQ	BUSE	Wed, Jan 3, 2007	69.75	70.53	69.33	69.96
2014	NASDAQ	BUSE	Fri, Dec 29, 2006	69.93	69.93	69.14	69.15
2013	NASDAQ	BUSE	Thu, Dec 28, 2006	70.20	70.23	69.45	69.81
2012	NASDAQ	BUSE	Wed, Dec 27, 2006	69.60	71.01	69.60	69.99
2011	NASDAQ	BUSE	Tue, Dec 26, 2006	69.69	70.35	69.30	69.87
2010	NASDAQ	BUSE	Fri, Dec 22, 2006	69.45	69.90	69.09	69.24
2009	NASDAQ	BUSE	Thu, Dec 21, 2006	69.39	70.53	68.91	69.45
2008	NASDAQ	BUSE	Wed, Dec 20, 2006	69.45	70.08	68.91	69.75
2007	NASDAQ	BUSE	Tue, Dec 19, 2006	69.00	69.51	68.94	69.42
2006	NASDAQ	BUSE	Mon, Dec 18, 2006	70.08	70.47	68.94	69.15
2005	NASDAQ	BUSE	Fri, Dec 15, 2006	69.60	70.50	69.45	69.78
2004	NASDAQ	BUSE	Thu, Dec 14, 2006	69.60	69.63	69.21	69.54
2003	NASDAQ	BUSE	Wed, Dec 13, 2006	69.99	69.99	69.21	69.57
2002	NASDAQ	BUSE	Tue, Dec 12, 2006	69.45	69.75	69.09	69.48
2001	NASDAQ	BUSE	Mon, Dec 11, 2006	69.15	69.72	69.00	69.45
2000	NASDAQ	BUSE	Fri, Dec 8, 2006	69.75	69.90	68.76	68.76
1999	NASDAQ	BUSE	Thu, Dec 7, 2006	69.96	70.26	69.42	69.69
1998	NASDAQ	BUSE	Wed, Dec 6, 2006	70.35	71.10	70.08	70.59
1997	NASDAQ	BUSE	Tue, Dec 5, 2006	71.82	72.21	70.65	70.65
1996	NASDAQ	BUSE	Mon, Dec 4, 2006	70.53	71.61	70.32	71.61
1995	NASDAQ	BUSE	Fri, Dec 1, 2006	70.59	70.59	69.03	70.23
1994	NASDAQ	BUSE	Thu, Nov 30, 2006	70.23	71.34	69.63	70.80
1993	NASDAQ	BUSE	Wed, Nov 29, 2006	69.75	70.80	69.51	70.80
1992	NASDAQ	BUSE	Tue, Nov 28, 2006	68.82	69.51	68.76	69.48
1991	NASDAQ	BUSE	Mon, Nov 27, 2006	70.50	70.50	68.16	69.12
1990	NASDAQ	BUSE	Fri, Nov 24, 2006	70.71	71.16	70.50	70.92
1989	NASDAQ	BUSE	Wed, Nov 22, 2006	71.28	71.28	70.53	70.89
1988	NASDAQ	BUSE	Tue, Nov 21, 2006	70.35	71.16	70.23	71.16
1987	NASDAQ	BUSE	Mon, Nov 20, 2006	70.44	70.56	69.90	70.35
1986	NASDAQ	BUSE	Fri, Nov 17, 2006	70.77	70.77	69.90	70.59
1985	NASDAQ	BUSE	Thu, Nov 16, 2006	68.76	70.98	68.76	70.65
1984	NASDAQ	BUSE	Wed, Nov 15, 2006	70.32	71.07	69.84	69.90
1983	NASDAQ	BUSE	Tue, Nov 14, 2006	69.72	70.44	69.36	70.29
1982	NASDAQ	BUSE	Mon, Nov 13, 2006	68.28	69.90	68.28	69.57
1981	NASDAQ	BUSE	Fri, Nov 10, 2006	67.83	68.28	66.87	68.28
1980	NASDAQ	BUSE	Thu, Nov 9, 2006	68.70	68.70	66.45	67.08
1979	NASDAQ	BUSE	Wed, Nov 8, 2006	66.81	69.18	66.66	68.67
1978	NASDAQ	BUSE	Tue, Nov 7, 2006	67.47	68.85	66.83	66.84
1977	NASDAQ	BUSE	Mon, Nov 6, 2006	67.62	68.55	67.32	67.68
1976	NASDAQ	BUSE	Fri, Nov 3, 2006	66.81	67.77	66.27	67.02
1975	NASDAQ	BUSE	Thu, Nov 2, 2006	66.60	67.56	66.42	66.48
1974	NASDAQ	BUSE	Wed, Nov 1, 2006	68.76	68.85	66.72	66.87
1973	NASDAQ	BUSE	Tue, Oct 31, 2006	68.40	68.85	67.98	68.79
1972	NASDAQ	BUSE	Mon, Oct 30, 2006	69.12	69.81	68.28	68.40
1971	NASDAQ	BUSE	Fri, Oct 27, 2006	70.65	70.65	69.03	69.03
1970	NASDAQ	BUSE	Thu, Oct 26, 2006	70.38	70.59	68.58	70.59
1969	NASDAQ	BUSE	Wed, Oct 25, 2006	70.44	70.44	69.54	70.05
1968	NASDAQ	BUSE	Tue, Oct 24, 2006	69.75	70.32	69.57	70.11
1967	NASDAQ	BUSE	Mon, Oct 23, 2006	69.33	71.40	69.33	70.29
1966	NASDAQ	BUSE	Fri, Oct 20, 2006	70.83	71.19	69.66	69.93
1965	NASDAQ	BUSE	Thu, Oct 19, 2006	69.00	71.25	69.00	70.65
1964	NASDAQ	BUSE	Wed, Oct 18, 2006	70.95	71.13	69.30	70.83
1963	NASDAQ	BUSE	Tue, Oct 17, 2006	71.22	71.22	69.09	70.35
1962	NASDAQ	BUSE	Mon, Oct 16, 2006	70.80	71.19	70.11	71.10
1961	NASDAQ	BUSE	Fri, Oct 13, 2006	70.92	70.95	70.38	70.74
1960	NASDAQ	BUSE	Thu, Oct 12, 2006	69.63	70.89	69.30	70.89
1959	NASDAQ	BUSE	Wed, Oct 11, 2006	69.93	70.23	68.58	69.03
1958	NASDAQ	BUSE	Tue, Oct 10, 2006	69.72	70.44	69.39	69.93
1957	NASDAQ	BUSE	Mon, Oct 9, 2006	69.54	70.11	68.97	69.90
1956	NASDAQ	BUSE	Fri, Oct 6, 2006	69.57	69.96	69.12	69.54
1955	NASDAQ	BUSE	Thu, Oct 5, 2006	68.79	70.11	68.46	70.08
1954	NASDAQ	BUSE	Wed, Oct 4, 2006	67.65	68.85	67.53	68.82
1953	NASDAQ	BUSE	Tue, Oct 3, 2006	67.50	68.13	67.50	67.86
1952	NASDAQ	BUSE	Mon, Oct 2, 2006	68.25	68.25	67.65	67.98
1951	NASDAQ	BUSE	Fri, Sep 29, 2006	68.10	68.64	68.07	68.13
1950	NASDAQ	BUSE	Thu, Sep 28, 2006	68.40	68.46	67.56	68.28
1949	NASDAQ	BUSE	Wed, Sep 27, 2006	68.13	68.37	67.62	68.19
1948	NASDAQ	BUSE	Tue, Sep 26, 2006	67.26	68.37	67.20	67.95
1947	NASDAQ	BUSE	Mon, Sep 25, 2006	66.45	68.13	66.45	68.04
1946	NASDAQ	BUSE	Fri, Sep 22, 2006	66.72	66.72	66.15	66.63
1945	NASDAQ	BUSE	Thu, Sep 21, 2006	66.93	67.32	64.56	67.17
1944	NASDAQ	BUSE	Wed, Sep 20, 2006	66.45	67.77	66.15	66.81
1943	NASDAQ	BUSE	Tue, Sep 19, 2006	66.21	66.21	64.65	65.67
1942	NASDAQ	BUSE	Mon, Sep 18, 2006	65.91	67.38	65.82	66.21
1941	NASDAQ	BUSE	Fri, Sep 15, 2006	65.55	66.57	65.22	66.42
1940	NASDAQ	BUSE	Thu, Sep 14, 2006	65.10	65.79	65.04	65.34
1939	NASDAQ	BUSE	Wed, Sep 13, 2006	65.46	65.73	65.25	65.61
1938	NASDAQ	BUSE	Tue, Sep 12, 2006	63.78	65.64	63.30	65.49
1937	NASDAQ	BUSE	Mon, Sep 11, 2006	63.33	64.17	63.06	63.60
1936	NASDAQ	BUSE	Fri, Sep 8, 2006	63.45	63.78	63.03	63.45
1935	NASDAQ	BUSE	Thu, Sep 7, 2006	64.02	64.71	63.03	63.12
1934	NASDAQ	BUSE	Wed, Sep 6, 2006	65.22	65.55	64.20	64.20
1933	NASDAQ	BUSE	Tue, Sep 5, 2006	65.04	66.00	65.04	65.85
1932	NASDAQ	BUSE	Fri, Sep 1, 2006	65.25	65.28	64.92	65.22
1931	NASDAQ	BUSE	Thu, Aug 31, 2006	64.77	64.92	64.17	64.65
1930	NASDAQ	BUSE	Wed, Aug 30, 2006	64.50	64.56	64.11	64.35
1929	NASDAQ	BUSE	Tue, Aug 29, 2006	63.30	64.56	63.18	64.53
1928	NASDAQ	BUSE	Mon, Aug 28, 2006	63.15	63.90	63.00	63.75
1927	NASDAQ	BUSE	Fri, Aug 25, 2006	63.42	63.69	62.67	62.73
1926	NASDAQ	BUSE	Thu, Aug 24, 2006	63.81	63.81	63.18	63.45
1925	NASDAQ	BUSE	Wed, Aug 23, 2006	63.90	63.90	63.24	63.39
1924	NASDAQ	BUSE	Tue, Aug 22, 2006	63.48	63.96	63.48	63.75
1923	NASDAQ	BUSE	Mon, Aug 21, 2006	63.30	64.02	63.30	63.48
1922	NASDAQ	BUSE	Fri, Aug 18, 2006	64.23	64.41	63.42	63.51
1921	NASDAQ	BUSE	Thu, Aug 17, 2006	63.03	64.05	63.03	63.81
1920	NASDAQ	BUSE	Wed, Aug 16, 2006	63.42	63.48	63.12	63.42
1919	NASDAQ	BUSE	Tue, Aug 15, 2006	63.27	63.45	62.82	63.42
1918	NASDAQ	BUSE	Mon, Aug 14, 2006	63.00	63.24	62.40	62.40
1917	NASDAQ	BUSE	Fri, Aug 11, 2006	62.97	62.97	62.19	62.37
1916	NASDAQ	BUSE	Thu, Aug 10, 2006	62.34	63.00	62.25	62.79
1915	NASDAQ	BUSE	Wed, Aug 9, 2006	62.85	62.85	62.28	62.37
1914	NASDAQ	BUSE	Tue, Aug 8, 2006	62.73	63.00	61.92	62.52
1913	NASDAQ	BUSE	Mon, Aug 7, 2006	62.01	62.94	61.98	62.58
1912	NASDAQ	BUSE	Fri, Aug 4, 2006	62.82	62.97	61.80	62.55
1911	NASDAQ	BUSE	Thu, Aug 3, 2006	62.07	62.85	61.83	62.85
1910	NASDAQ	BUSE	Wed, Aug 2, 2006	62.82	62.82	62.31	62.67
1909	NASDAQ	BUSE	Tue, Aug 1, 2006	61.95	62.82	61.80	62.43
1908	NASDAQ	BUSE	Mon, Jul 31, 2006	61.80	62.73	61.80	62.55
1907	NASDAQ	BUSE	Fri, Jul 28, 2006	62.31	62.76	62.31	62.70
1906	NASDAQ	BUSE	Thu, Jul 27, 2006	62.67	62.67	61.47	61.71
1905	NASDAQ	BUSE	Wed, Jul 26, 2006	62.70	62.70	61.92	62.52
1904	NASDAQ	BUSE	Tue, Jul 25, 2006	62.46	62.73	61.89	62.70
1903	NASDAQ	BUSE	Mon, Jul 24, 2006	62.07	62.70	61.44	62.67
1902	NASDAQ	BUSE	Fri, Jul 21, 2006	60.93	61.74	60.48	61.38
1901	NASDAQ	BUSE	Thu, Jul 20, 2006	62.16	62.16	61.44	61.53
1900	NASDAQ	BUSE	Wed, Jul 19, 2006	60.81	62.16	60.27	62.01
1899	NASDAQ	BUSE	Tue, Jul 18, 2006	60.57	60.87	59.28	60.21
1898	NASDAQ	BUSE	Mon, Jul 17, 2006	59.28	60.21	59.28	59.70
1897	NASDAQ	BUSE	Fri, Jul 14, 2006	60.09	60.09	59.01	59.34
1896	NASDAQ	BUSE	Thu, Jul 13, 2006	60.69	60.69	59.61	60.57
1895	NASDAQ	BUSE	Wed, Jul 12, 2006	61.20	61.71	60.54	60.63
1894	NASDAQ	BUSE	Tue, Jul 11, 2006	61.38	61.71	60.69	61.62
1893	NASDAQ	BUSE	Mon, Jul 10, 2006	61.35	61.89	60.96	61.47
1892	NASDAQ	BUSE	Fri, Jul 7, 2006	60.90	61.98	60.78	61.65
1891	NASDAQ	BUSE	Thu, Jul 6, 2006	60.48	61.50	60.48	61.47
1890	NASDAQ	BUSE	Wed, Jul 5, 2006	60.48	61.23	59.70	60.75
1889	NASDAQ	BUSE	Mon, Jul 3, 2006	60.78	61.53	59.91	61.53
1888	NASDAQ	BUSE	Fri, Jun 30, 2006	62.10	62.10	61.08	61.41
1887	NASDAQ	BUSE	Thu, Jun 29, 2006	60.39	62.16	60.30	62.10
1886	NASDAQ	BUSE	Wed, Jun 28, 2006	59.85	60.00	59.25	59.94
1885	NASDAQ	BUSE	Tue, Jun 27, 2006	60.75	61.35	59.25	59.43
1884	NASDAQ	BUSE	Mon, Jun 26, 2006	60.42	60.81	59.94	60.60
1883	NASDAQ	BUSE	Fri, Jun 23, 2006	60.09	60.33	59.70	59.94
1882	NASDAQ	BUSE	Thu, Jun 22, 2006	60.18	60.60	60.03	60.15
1881	NASDAQ	BUSE	Wed, Jun 21, 2006	60.00	61.17	60.00	60.42
1880	NASDAQ	BUSE	Tue, Jun 20, 2006	60.03	60.84	60.00	60.15
1879	NASDAQ	BUSE	Mon, Jun 19, 2006	60.75	60.75	59.64	60.00
1878	NASDAQ	BUSE	Fri, Jun 16, 2006	61.50	61.80	60.18	60.27
1877	NASDAQ	BUSE	Thu, Jun 15, 2006	61.20	61.89	60.78	61.80
1876	NASDAQ	BUSE	Wed, Jun 14, 2006	60.27	60.81	60.15	60.78
1875	NASDAQ	BUSE	Tue, Jun 13, 2006	60.87	61.35	60.15	60.27
1874	NASDAQ	BUSE	Mon, Jun 12, 2006	60.45	61.65	60.21	60.54
1873	NASDAQ	BUSE	Fri, Jun 9, 2006	61.80	61.80	60.39	60.78
1872	NASDAQ	BUSE	Thu, Jun 8, 2006	60.24	61.56	60.12	61.44
1871	NASDAQ	BUSE	Wed, Jun 7, 2006	60.87	61.53	60.30	60.30
1870	NASDAQ	BUSE	Tue, Jun 6, 2006	60.60	60.78	60.09	60.57
1869	NASDAQ	BUSE	Mon, Jun 5, 2006	61.95	62.52	60.42	60.48
1868	NASDAQ	BUSE	Fri, Jun 2, 2006	62.55	62.70	61.68	62.58
1867	NASDAQ	BUSE	Thu, Jun 1, 2006	61.44	62.82	61.08	62.61
1866	NASDAQ	BUSE	Wed, May 31, 2006	60.15	61.50	60.15	61.32
1865	NASDAQ	BUSE	Tue, May 30, 2006	61.53	61.59	60.12	60.18
1864	NASDAQ	BUSE	Fri, May 26, 2006	61.62	62.19	61.41	62.19
1863	NASDAQ	BUSE	Thu, May 25, 2006	61.35	61.65	60.99	61.50
1862	NASDAQ	BUSE	Wed, May 24, 2006	60.48	61.80	60.12	61.26
1861	NASDAQ	BUSE	Tue, May 23, 2006	61.38	61.50	60.12	60.21
1860	NASDAQ	BUSE	Mon, May 22, 2006	60.66	61.20	60.09	61.05
1859	NASDAQ	BUSE	Fri, May 19, 2006	60.15	61.56	60.15	60.96
1858	NASDAQ	BUSE	Thu, May 18, 2006	61.65	61.65	60.42	60.45
1857	NASDAQ	BUSE	Wed, May 17, 2006	60.15	61.50	60.06	61.20
1856	NASDAQ	BUSE	Tue, May 16, 2006	61.17	61.44	60.48	60.48
1855	NASDAQ	BUSE	Mon, May 15, 2006	60.15	61.05	60.12	60.75
1854	NASDAQ	BUSE	Fri, May 12, 2006	60.75	61.08	60.15	60.15
1853	NASDAQ	BUSE	Thu, May 11, 2006	61.23	61.56	60.57	60.75
1852	NASDAQ	BUSE	Wed, May 10, 2006	61.26	62.22	61.20	61.29
1851	NASDAQ	BUSE	Tue, May 9, 2006	62.25	62.25	61.32	61.35
1850	NASDAQ	BUSE	Mon, May 8, 2006	62.25	62.55	61.47	61.59
1849	NASDAQ	BUSE	Fri, May 5, 2006	61.56	62.28	61.38	62.25
1848	NASDAQ	BUSE	Thu, May 4, 2006	60.78	61.56	60.78	61.26
1847	NASDAQ	BUSE	Wed, May 3, 2006	61.05	61.65	61.05	61.65
1846	NASDAQ	BUSE	Tue, May 2, 2006	60.96	61.41	60.75	61.41
1845	NASDAQ	BUSE	Mon, May 1, 2006	61.89	62.13	60.96	61.17
1844	NASDAQ	BUSE	Fri, Apr 28, 2006	61.68	62.19	60.78	61.35
1843	NASDAQ	BUSE	Thu, Apr 27, 2006	61.89	62.70	61.14	62.31
1842	NASDAQ	BUSE	Wed, Apr 26, 2006	62.16	62.40	61.53	62.19
1841	NASDAQ	BUSE	Tue, Apr 25, 2006	61.62	62.37	60.99	62.13
1840	NASDAQ	BUSE	Mon, Apr 24, 2006	62.70	62.70	61.35	62.04
1839	NASDAQ	BUSE	Fri, Apr 21, 2006	62.88	62.88	61.41	62.58
1838	NASDAQ	BUSE	Thu, Apr 20, 2006	63.12	63.12	61.68	62.55
1837	NASDAQ	BUSE	Wed, Apr 19, 2006	62.88	63.00	62.25	62.97
1836	NASDAQ	BUSE	Tue, Apr 18, 2006	60.87	62.61	60.57	62.40
1835	NASDAQ	BUSE	Mon, Apr 17, 2006	61.29	61.44	60.15	60.66
1834	NASDAQ	BUSE	Thu, Apr 13, 2006	60.57	61.50	60.45	61.47
1833	NASDAQ	BUSE	Wed, Apr 12, 2006	60.15	61.47	60.15	61.05
1832	NASDAQ	BUSE	Tue, Apr 11, 2006	60.63	60.93	60.12	60.27
1831	NASDAQ	BUSE	Mon, Apr 10, 2006	60.84	61.20	60.45	60.78
1830	NASDAQ	BUSE	Fri, Apr 7, 2006	62.25	62.88	60.60	60.66
1829	NASDAQ	BUSE	Thu, Apr 6, 2006	62.82	63.30	61.56	62.04
1828	NASDAQ	BUSE	Wed, Apr 5, 2006	62.16	63.30	62.07	63.30
1827	NASDAQ	BUSE	Tue, Apr 4, 2006	61.86	63.30	61.08	62.46
1826	NASDAQ	BUSE	Mon, Apr 3, 2006	62.73	62.73	61.77	62.55
1825	NASDAQ	BUSE	Fri, Mar 31, 2006	62.70	63.33	62.61	63.30
1824	NASDAQ	BUSE	Thu, Mar 30, 2006	62.04	62.70	61.77	62.70
1823	NASDAQ	BUSE	Wed, Mar 29, 2006	61.47	62.67	60.81	62.37
1822	NASDAQ	BUSE	Tue, Mar 28, 2006	62.04	62.40	60.93	61.26
1821	NASDAQ	BUSE	Mon, Mar 27, 2006	61.95	62.25	61.41	62.25
1820	NASDAQ	BUSE	Fri, Mar 24, 2006	61.41	62.19	61.23	62.19
1819	NASDAQ	BUSE	Thu, Mar 23, 2006	61.17	61.86	60.69	61.26
1818	NASDAQ	BUSE	Wed, Mar 22, 2006	60.54	61.38	60.00	61.35
1817	NASDAQ	BUSE	Tue, Mar 21, 2006	61.92	62.52	60.42	60.45
1816	NASDAQ	BUSE	Mon, Mar 20, 2006	61.68	62.25	61.53	62.07
1815	NASDAQ	BUSE	Fri, Mar 17, 2006	61.50	62.94	60.75	62.07
1814	NASDAQ	BUSE	Thu, Mar 16, 2006	60.66	61.44	60.45	61.32
1813	NASDAQ	BUSE	Wed, Mar 15, 2006	60.51	60.60	60.03	60.42
1812	NASDAQ	BUSE	Tue, Mar 14, 2006	60.09	60.75	60.00	60.51
1811	NASDAQ	BUSE	Mon, Mar 13, 2006	59.79	60.75	59.79	60.33
1810	NASDAQ	BUSE	Fri, Mar 10, 2006	60.06	60.30	59.55	60.03
1809	NASDAQ	BUSE	Thu, Mar 9, 2006	60.45	60.45	59.85	59.88
1808	NASDAQ	BUSE	Wed, Mar 8, 2006	60.27	61.02	60.15	60.24
1807	NASDAQ	BUSE	Tue, Mar 7, 2006	60.39	60.63	60.12	60.18
1806	NASDAQ	BUSE	Mon, Mar 6, 2006	60.75	60.78	60.15	60.48
1805	NASDAQ	BUSE	Fri, Mar 3, 2006	61.56	61.56	60.51	60.90
1804	NASDAQ	BUSE	Thu, Mar 2, 2006	62.10	62.70	61.77	61.80
1803	NASDAQ	BUSE	Wed, Mar 1, 2006	61.38	61.98	60.99	61.98
1802	NASDAQ	BUSE	Tue, Feb 28, 2006	61.59	61.68	60.99	61.23
1801	NASDAQ	BUSE	Mon, Feb 27, 2006	61.35	61.86	61.26	61.86
1800	NASDAQ	BUSE	Fri, Feb 24, 2006	60.63	61.50	60.45	61.50
1799	NASDAQ	BUSE	Thu, Feb 23, 2006	60.18	61.47	60.18	60.84
1798	NASDAQ	BUSE	Wed, Feb 22, 2006	60.42	60.90	60.30	60.60
1797	NASDAQ	BUSE	Tue, Feb 21, 2006	61.23	61.23	60.09	60.30
1796	NASDAQ	BUSE	Fri, Feb 17, 2006	61.92	61.92	60.96	61.26
1795	NASDAQ	BUSE	Thu, Feb 16, 2006	61.20	61.74	60.54	61.50
1794	NASDAQ	BUSE	Wed, Feb 15, 2006	60.84	61.11	60.54	61.11
1793	NASDAQ	BUSE	Tue, Feb 14, 2006	60.42	60.96	60.00	60.63
1792	NASDAQ	BUSE	Mon, Feb 13, 2006	60.66	61.02	60.00	60.00
1791	NASDAQ	BUSE	Fri, Feb 10, 2006	60.48	60.96	60.03	60.96
1790	NASDAQ	BUSE	Thu, Feb 9, 2006	60.57	61.05	60.30	60.69
1789	NASDAQ	BUSE	Wed, Feb 8, 2006	60.24	60.66	60.00	60.60
1788	NASDAQ	BUSE	Tue, Feb 7, 2006	60.57	60.99	59.94	60.09
1787	NASDAQ	BUSE	Mon, Feb 6, 2006	60.42	60.60	60.00	60.12
1786	NASDAQ	BUSE	Fri, Feb 3, 2006	60.84	61.35	60.39	60.42
1785	NASDAQ	BUSE	Thu, Feb 2, 2006	61.20	61.71	60.75	60.84
1784	NASDAQ	BUSE	Wed, Feb 1, 2006	61.26	61.98	61.20	61.35
1783	NASDAQ	BUSE	Tue, Jan 31, 2006	61.50	62.01	61.26	61.62
1782	NASDAQ	BUSE	Mon, Jan 30, 2006	62.40	63.00	61.68	62.07
1781	NASDAQ	BUSE	Fri, Jan 27, 2006	62.46	62.79	62.46	62.70
1780	NASDAQ	BUSE	Thu, Jan 26, 2006	62.85	62.85	62.58	62.70
1779	NASDAQ	BUSE	Wed, Jan 25, 2006	62.70	62.76	62.25	62.52
1778	NASDAQ	BUSE	Tue, Jan 24, 2006	61.65	62.70	61.65	62.64
1777	NASDAQ	BUSE	Mon, Jan 23, 2006	61.98	62.55	61.89	62.25
1776	NASDAQ	BUSE	Fri, Jan 20, 2006	62.25	62.25	61.35	61.65
1775	NASDAQ	BUSE	Thu, Jan 19, 2006	61.53	62.22	61.53	62.10
1774	NASDAQ	BUSE	Wed, Jan 18, 2006	61.53	62.25	61.53	62.22
1773	NASDAQ	BUSE	Tue, Jan 17, 2006	61.50	62.07	61.50	61.92
1772	NASDAQ	BUSE	Fri, Jan 13, 2006	61.53	62.04	61.35	61.80
1771	NASDAQ	BUSE	Thu, Jan 12, 2006	61.77	62.01	61.59	61.71
1770	NASDAQ	BUSE	Wed, Jan 11, 2006	61.86	62.37	61.50	62.34
1769	NASDAQ	BUSE	Tue, Jan 10, 2006	61.68	62.64	61.68	62.40
1768	NASDAQ	BUSE	Mon, Jan 9, 2006	62.25	62.52	61.68	62.07
1767	NASDAQ	BUSE	Fri, Jan 6, 2006	61.62	62.40	61.11	61.95
1766	NASDAQ	BUSE	Thu, Jan 5, 2006	61.14	61.50	61.05	61.17
1765	NASDAQ	BUSE	Wed, Jan 4, 2006	61.11	61.80	60.75	61.50
1764	NASDAQ	BUSE	Tue, Jan 3, 2006	62.64	62.64	60.18	61.56
1763	NASDAQ	BUSE	Fri, Dec 30, 2005	60.75	62.67	60.09	62.67
1762	NASDAQ	BUSE	Thu, Dec 29, 2005	60.90	61.86	60.90	61.44
1761	NASDAQ	BUSE	Wed, Dec 28, 2005	61.89	61.89	61.23	61.35
1760	NASDAQ	BUSE	Tue, Dec 27, 2005	62.19	62.19	60.78	61.77
1759	NASDAQ	BUSE	Fri, Dec 23, 2005	62.13	62.13	61.50	61.74
1758	NASDAQ	BUSE	Thu, Dec 22, 2005	62.10	62.22	61.50	62.13
1757	NASDAQ	BUSE	Wed, Dec 21, 2005	62.13	62.25	61.47	61.50
1756	NASDAQ	BUSE	Tue, Dec 20, 2005	61.80	62.46	61.50	61.53
1755	NASDAQ	BUSE	Mon, Dec 19, 2005	61.59	61.95	61.47	61.74
1754	NASDAQ	BUSE	Fri, Dec 16, 2005	62.25	62.31	61.68	62.22
1753	NASDAQ	BUSE	Thu, Dec 15, 2005	62.85	62.85	61.38	62.55
1752	NASDAQ	BUSE	Wed, Dec 14, 2005	63.12	63.36	62.88	63.12
1751	NASDAQ	BUSE	Tue, Dec 13, 2005	62.91	63.03	61.71	62.85
1750	NASDAQ	BUSE	Mon, Dec 12, 2005	63.00	63.06	62.67	63.00
1749	NASDAQ	BUSE	Fri, Dec 9, 2005	62.76	63.00	62.49	62.88
1748	NASDAQ	BUSE	Thu, Dec 8, 2005	62.07	62.85	61.86	62.85
1747	NASDAQ	BUSE	Wed, Dec 7, 2005	62.73	62.79	61.65	61.83
1746	NASDAQ	BUSE	Tue, Dec 6, 2005	61.50	63.00	61.50	62.52
1745	NASDAQ	BUSE	Mon, Dec 5, 2005	62.01	62.79	61.50	61.59
1744	NASDAQ	BUSE	Fri, Dec 2, 2005	62.43	62.79	61.50	62.79
1743	NASDAQ	BUSE	Thu, Dec 1, 2005	63.00	63.69	61.80	63.03
1742	NASDAQ	BUSE	Wed, Nov 30, 2005	62.28	63.06	61.50	63.06
1741	NASDAQ	BUSE	Tue, Nov 29, 2005	62.79	62.79	61.50	61.77
1740	NASDAQ	BUSE	Mon, Nov 28, 2005	62.01	62.49	61.47	62.04
1739	NASDAQ	BUSE	Wed, Nov 23, 2005	63.60	63.60	62.82	63.15
1738	NASDAQ	BUSE	Tue, Nov 22, 2005	63.00	63.75	62.01	63.69
1737	NASDAQ	BUSE	Mon, Nov 21, 2005	61.86	63.00	61.59	63.00
1736	NASDAQ	BUSE	Fri, Nov 18, 2005	62.91	62.91	61.02	61.32
1735	NASDAQ	BUSE	Thu, Nov 17, 2005	60.45	62.61	59.85	62.07
1734	NASDAQ	BUSE	Wed, Nov 16, 2005	61.14	61.77	59.85	60.30
1733	NASDAQ	BUSE	Tue, Nov 15, 2005	62.31	62.70	60.66	60.96
1732	NASDAQ	BUSE	Mon, Nov 14, 2005	63.00	63.18	61.95	62.91
1731	NASDAQ	BUSE	Fri, Nov 11, 2005	63.00	63.36	61.89	63.21
1730	NASDAQ	BUSE	Thu, Nov 10, 2005	62.79	63.00	61.62	63.00
1729	NASDAQ	BUSE	Wed, Nov 9, 2005	62.70	63.00	62.01	62.37
1728	NASDAQ	BUSE	Tue, Nov 8, 2005	61.86	62.76	61.05	62.76
1727	NASDAQ	BUSE	Mon, Nov 7, 2005	61.62	61.86	60.87	61.86
1726	NASDAQ	BUSE	Fri, Nov 4, 2005	62.01	62.01	60.90	61.41
1725	NASDAQ	BUSE	Thu, Nov 3, 2005	62.01	62.10	61.50	61.80
1724	NASDAQ	BUSE	Wed, Nov 2, 2005	60.15	62.07	60.15	62.01
1723	NASDAQ	BUSE	Tue, Nov 1, 2005	59.73	60.54	59.61	60.45
1722	NASDAQ	BUSE	Mon, Oct 31, 2005	60.39	60.75	60.00	60.36
1721	NASDAQ	BUSE	Fri, Oct 28, 2005	59.88	60.60	59.34	60.15
1720	NASDAQ	BUSE	Thu, Oct 27, 2005	59.73	59.85	58.50	59.58
1719	NASDAQ	BUSE	Wed, Oct 26, 2005	60.27	60.60	59.49	60.33
1718	NASDAQ	BUSE	Tue, Oct 25, 2005	60.18	60.42	59.43	60.30
1717	NASDAQ	BUSE	Mon, Oct 24, 2005	59.19	60.30	59.19	60.12
1716	NASDAQ	BUSE	Fri, Oct 21, 2005	57.93	58.92	57.90	58.47
1715	NASDAQ	BUSE	Thu, Oct 20, 2005	58.26	58.26	56.94	57.21
1714	NASDAQ	BUSE	Wed, Oct 19, 2005	55.08	58.32	54.75	57.99
1713	NASDAQ	BUSE	Tue, Oct 18, 2005	56.19	56.19	54.09	54.18
1712	NASDAQ	BUSE	Mon, Oct 17, 2005	55.68	55.80	54.84	55.80
1711	NASDAQ	BUSE	Fri, Oct 14, 2005	55.98	56.22	54.33	56.07
1710	NASDAQ	BUSE	Thu, Oct 13, 2005	55.17	55.92	54.21	55.59
1709	NASDAQ	BUSE	Wed, Oct 12, 2005	55.50	56.64	54.87	55.68
1708	NASDAQ	BUSE	Tue, Oct 11, 2005	56.25	56.70	55.74	55.74
1707	NASDAQ	BUSE	Mon, Oct 10, 2005	56.49	57.30	56.28	56.34
1706	NASDAQ	BUSE	Fri, Oct 7, 2005	56.82	57.42	55.77	56.67
1705	NASDAQ	BUSE	Thu, Oct 6, 2005	56.25	57.00	55.56	55.80
1704	NASDAQ	BUSE	Wed, Oct 5, 2005	58.59	58.59	56.85	56.85
1703	NASDAQ	BUSE	Tue, Oct 4, 2005	58.41	59.73	58.26	58.26
1702	NASDAQ	BUSE	Mon, Oct 3, 2005	58.65	58.65	58.41	58.65
1701	NASDAQ	BUSE	Fri, Sep 30, 2005	58.38	58.68	57.66	58.41
1700	NASDAQ	BUSE	Thu, Sep 29, 2005	57.84	58.95	57.42	58.95
1699	NASDAQ	BUSE	Wed, Sep 28, 2005	58.26	58.50	57.45	57.96
1698	NASDAQ	BUSE	Tue, Sep 27, 2005	58.98	58.98	57.45	58.65
1697	NASDAQ	BUSE	Mon, Sep 26, 2005	58.56	58.56	57.63	58.50
1696	NASDAQ	BUSE	Fri, Sep 23, 2005	57.75	57.96	57.48	57.96
1695	NASDAQ	BUSE	Thu, Sep 22, 2005	57.78	58.29	57.66	57.78
1694	NASDAQ	BUSE	Wed, Sep 21, 2005	58.44	58.86	57.57	57.90
1693	NASDAQ	BUSE	Tue, Sep 20, 2005	59.04	59.40	58.29	58.65
1692	NASDAQ	BUSE	Mon, Sep 19, 2005	59.79	59.79	58.50	58.80
1691	NASDAQ	BUSE	Fri, Sep 16, 2005	59.22	60.00	57.54	60.00
1690	NASDAQ	BUSE	Thu, Sep 15, 2005	58.41	58.65	57.90	58.65
1689	NASDAQ	BUSE	Wed, Sep 14, 2005	58.38	58.83	57.96	58.20
1688	NASDAQ	BUSE	Tue, Sep 13, 2005	59.19	59.19	57.90	58.02
1687	NASDAQ	BUSE	Mon, Sep 12, 2005	58.95	59.82	58.20	59.55
1686	NASDAQ	BUSE	Fri, Sep 9, 2005	58.62	59.22	58.23	59.16
1685	NASDAQ	BUSE	Thu, Sep 8, 2005	58.98	59.28	58.02	58.50
1684	NASDAQ	BUSE	Wed, Sep 7, 2005	59.16	59.25	58.98	59.25
1683	NASDAQ	BUSE	Tue, Sep 6, 2005	58.41	59.28	58.29	59.28
1682	NASDAQ	BUSE	Fri, Sep 2, 2005	58.71	58.71	57.75	58.11
1681	NASDAQ	BUSE	Thu, Sep 1, 2005	58.20	58.74	58.20	58.68
1680	NASDAQ	BUSE	Wed, Aug 31, 2005	56.13	58.29	56.13	58.29
1679	NASDAQ	BUSE	Tue, Aug 30, 2005	56.97	56.97	56.13	56.22
1678	NASDAQ	BUSE	Mon, Aug 29, 2005	55.50	56.82	55.50	56.73
1677	NASDAQ	BUSE	Fri, Aug 26, 2005	56.28	56.31	55.62	55.62
1676	NASDAQ	BUSE	Thu, Aug 25, 2005	57.15	57.15	56.31	56.43
1675	NASDAQ	BUSE	Wed, Aug 24, 2005	56.49	56.97	56.25	56.79
1674	NASDAQ	BUSE	Tue, Aug 23, 2005	56.97	56.97	56.25	56.28
1673	NASDAQ	BUSE	Mon, Aug 22, 2005	56.52	56.70	56.25	56.52
1672	NASDAQ	BUSE	Fri, Aug 19, 2005	56.52	56.76	56.19	56.25
1671	NASDAQ	BUSE	Thu, Aug 18, 2005	56.25	56.88	56.25	56.82
1670	NASDAQ	BUSE	Wed, Aug 17, 2005	57.00	57.45	56.31	56.67
1669	NASDAQ	BUSE	Tue, Aug 16, 2005	57.54	57.54	56.70	56.73
1668	NASDAQ	BUSE	Mon, Aug 15, 2005	57.00	58.23	57.00	57.84
1667	NASDAQ	BUSE	Fri, Aug 12, 2005	57.81	58.05	57.09	57.09
1666	NASDAQ	BUSE	Thu, Aug 11, 2005	57.84	58.92	57.18	58.47
1665	NASDAQ	BUSE	Wed, Aug 10, 2005	59.04	59.25	57.93	58.44
1664	NASDAQ	BUSE	Tue, Aug 9, 2005	59.25	59.25	58.77	58.80
1663	NASDAQ	BUSE	Mon, Aug 8, 2005	59.19	59.25	58.65	58.89
1662	NASDAQ	BUSE	Fri, Aug 5, 2005	59.88	59.88	58.62	58.65
1661	NASDAQ	BUSE	Thu, Aug 4, 2005	60.09	60.57	59.85	60.42
1660	NASDAQ	BUSE	Wed, Aug 3, 2005	60.15	60.51	59.76	60.51
1659	NASDAQ	BUSE	Tue, Aug 2, 2005	60.00	60.60	59.55	60.30
1658	NASDAQ	BUSE	Mon, Aug 1, 2005	59.85	60.63	59.85	60.15
1657	NASDAQ	BUSE	Fri, Jul 29, 2005	60.60	60.63	59.19	59.43
1656	NASDAQ	BUSE	Thu, Jul 28, 2005	60.18	60.54	59.88	60.45
1655	NASDAQ	BUSE	Wed, Jul 27, 2005	59.49	60.24	59.28	59.97
1654	NASDAQ	BUSE	Tue, Jul 26, 2005	59.91	60.48	59.46	60.45
1653	NASDAQ	BUSE	Mon, Jul 25, 2005	60.27	60.87	59.25	59.31
1652	NASDAQ	BUSE	Fri, Jul 22, 2005	59.85	60.93	59.19	60.87
1651	NASDAQ	BUSE	Thu, Jul 21, 2005	59.55	59.79	58.80	59.19
1650	NASDAQ	BUSE	Wed, Jul 20, 2005	58.56	59.91	58.50	59.43
1649	NASDAQ	BUSE	Tue, Jul 19, 2005	58.11	58.86	58.11	58.62
1648	NASDAQ	BUSE	Mon, Jul 18, 2005	57.93	57.99	57.24	57.75
1647	NASDAQ	BUSE	Fri, Jul 15, 2005	57.00	57.93	57.00	57.75
1646	NASDAQ	BUSE	Thu, Jul 14, 2005	59.01	59.01	57.72	57.75
1645	NASDAQ	BUSE	Wed, Jul 13, 2005	60.90	60.90	58.62	58.68
1644	NASDAQ	BUSE	Tue, Jul 12, 2005	61.50	61.50	60.39	60.78
1643	NASDAQ	BUSE	Mon, Jul 11, 2005	60.75	61.44	60.42	61.44
1642	NASDAQ	BUSE	Fri, Jul 8, 2005	59.04	60.81	58.95	60.81
1641	NASDAQ	BUSE	Thu, Jul 7, 2005	57.18	58.98	57.18	58.77
1640	NASDAQ	BUSE	Wed, Jul 6, 2005	59.40	59.40	57.63	58.11
1639	NASDAQ	BUSE	Tue, Jul 5, 2005	57.69	59.40	57.69	59.25
1638	NASDAQ	BUSE	Fri, Jul 1, 2005	58.23	58.23	57.03	57.12
1637	NASDAQ	BUSE	Thu, Jun 30, 2005	59.25	59.25	57.72	57.93
1636	NASDAQ	BUSE	Wed, Jun 29, 2005	57.96	59.46	57.96	59.07
1635	NASDAQ	BUSE	Tue, Jun 28, 2005	57.63	59.46	57.27	59.46
1634	NASDAQ	BUSE	Mon, Jun 27, 2005	56.91	57.48	56.61	57.48
1633	NASDAQ	BUSE	Fri, Jun 24, 2005	56.70	57.66	56.58	57.66
1632	NASDAQ	BUSE	Thu, Jun 23, 2005	56.70	56.91	56.55	56.70
1631	NASDAQ	BUSE	Wed, Jun 22, 2005	57.06	57.09	56.52	56.85
1630	NASDAQ	BUSE	Tue, Jun 21, 2005	56.52	57.09	56.13	56.37
1629	NASDAQ	BUSE	Mon, Jun 20, 2005	56.25	56.34	55.92	56.10
1628	NASDAQ	BUSE	Fri, Jun 17, 2005	57.00	57.06	56.40	56.46
1627	NASDAQ	BUSE	Thu, Jun 16, 2005	56.91	57.00	55.89	57.00
1626	NASDAQ	BUSE	Wed, Jun 15, 2005	56.91	56.91	55.68	56.49
1625	NASDAQ	BUSE	Tue, Jun 14, 2005	56.13	56.82	56.10	56.67
1624	NASDAQ	BUSE	Mon, Jun 13, 2005	56.07	56.40	55.80	56.40
1623	NASDAQ	BUSE	Fri, Jun 10, 2005	56.91	56.91	56.16	56.37
1622	NASDAQ	BUSE	Thu, Jun 9, 2005	56.73	56.73	55.80	56.64
1621	NASDAQ	BUSE	Wed, Jun 8, 2005	55.83	56.64	55.77	55.80
1620	NASDAQ	BUSE	Tue, Jun 7, 2005	56.55	56.55	55.56	55.80
1619	NASDAQ	BUSE	Mon, Jun 6, 2005	55.77	56.16	55.50	55.80
1618	NASDAQ	BUSE	Fri, Jun 3, 2005	56.64	56.64	55.50	55.50
1617	NASDAQ	BUSE	Thu, Jun 2, 2005	55.83	57.03	55.71	56.19
1616	NASDAQ	BUSE	Wed, Jun 1, 2005	56.85	57.39	55.71	57.06
1615	NASDAQ	BUSE	Tue, May 31, 2005	57.00	57.42	56.10	56.22
1614	NASDAQ	BUSE	Fri, May 27, 2005	55.68	56.73	55.68	56.31
1613	NASDAQ	BUSE	Thu, May 26, 2005	56.37	57.12	56.22	57.12
1612	NASDAQ	BUSE	Wed, May 25, 2005	56.25	56.82	55.68	55.68
1611	NASDAQ	BUSE	Tue, May 24, 2005	57.78	57.78	56.97	56.97
1610	NASDAQ	BUSE	Mon, May 23, 2005	57.18	57.93	57.12	57.12
1609	NASDAQ	BUSE	Fri, May 20, 2005	58.86	58.86	56.88	56.88
1608	NASDAQ	BUSE	Thu, May 19, 2005	58.56	58.89	58.29	58.29
1607	NASDAQ	BUSE	Wed, May 18, 2005	57.00	58.56	56.49	58.56
1606	NASDAQ	BUSE	Tue, May 17, 2005	56.34	56.70	55.50	56.64
1605	NASDAQ	BUSE	Mon, May 16, 2005	56.40	56.58	55.89	56.34
1604	NASDAQ	BUSE	Fri, May 13, 2005	55.68	55.86	55.17	55.20
1603	NASDAQ	BUSE	Thu, May 12, 2005	57.99	57.99	55.50	55.68
1602	NASDAQ	BUSE	Wed, May 11, 2005	58.50	58.50	56.25	57.33
1601	NASDAQ	BUSE	Tue, May 10, 2005	58.89	59.07	57.06	57.36
1600	NASDAQ	BUSE	Mon, May 9, 2005	59.25	60.00	59.25	60.00
1599	NASDAQ	BUSE	Fri, May 6, 2005	60.00	60.06	59.46	59.61
1598	NASDAQ	BUSE	Thu, May 5, 2005	59.25	59.85	58.80	59.85
1597	NASDAQ	BUSE	Wed, May 4, 2005	57.93	59.31	57.90	59.28
1596	NASDAQ	BUSE	Tue, May 3, 2005	57.00	58.05	56.79	56.85
1595	NASDAQ	BUSE	Mon, May 2, 2005	57.27	57.39	56.28	57.39
1594	NASDAQ	BUSE	Fri, Apr 29, 2005	56.76	57.00	55.26	57.00
1593	NASDAQ	BUSE	Thu, Apr 28, 2005	56.40	58.86	55.50	55.50
1592	NASDAQ	BUSE	Wed, Apr 27, 2005	56.70	57.60	56.46	57.12
1591	NASDAQ	BUSE	Tue, Apr 26, 2005	59.79	59.85	57.12	57.39
1590	NASDAQ	BUSE	Mon, Apr 25, 2005	58.68	59.85	58.44	59.49
1589	NASDAQ	BUSE	Fri, Apr 22, 2005	57.72	58.08	56.55	58.05
1588	NASDAQ	BUSE	Thu, Apr 21, 2005	56.28	57.48	55.41	57.48
1587	NASDAQ	BUSE	Wed, Apr 20, 2005	55.56	56.04	55.35	55.98
1586	NASDAQ	BUSE	Tue, Apr 19, 2005	55.95	56.16	55.29	56.16
1585	NASDAQ	BUSE	Mon, Apr 18, 2005	54.90	55.98	54.81	55.53
1584	NASDAQ	BUSE	Fri, Apr 15, 2005	55.77	56.79	54.72	54.75
1583	NASDAQ	BUSE	Thu, Apr 14, 2005	56.40	56.49	55.38	55.38
1582	NASDAQ	BUSE	Wed, Apr 13, 2005	57.03	57.75	55.98	55.98
1581	NASDAQ	BUSE	Tue, Apr 12, 2005	56.55	57.78	56.37	57.57
1580	NASDAQ	BUSE	Mon, Apr 11, 2005	57.09	57.27	56.85	56.85
1579	NASDAQ	BUSE	Fri, Apr 8, 2005	59.70	59.76	57.72	57.78
1578	NASDAQ	BUSE	Thu, Apr 7, 2005	59.46	60.00	58.92	59.91
1577	NASDAQ	BUSE	Wed, Apr 6, 2005	58.20	59.58	58.17	59.04
1576	NASDAQ	BUSE	Tue, Apr 5, 2005	56.46	58.56	56.46	58.50
1575	NASDAQ	BUSE	Mon, Apr 4, 2005	56.10	57.45	55.53	57.45
1574	NASDAQ	BUSE	Fri, Apr 1, 2005	58.08	58.17	56.13	57.00
1573	NASDAQ	BUSE	Thu, Mar 31, 2005	58.41	58.44	57.00	58.05
1572	NASDAQ	BUSE	Wed, Mar 30, 2005	58.02	58.44	57.36	58.44
1571	NASDAQ	BUSE	Tue, Mar 29, 2005	57.39	59.34	56.61	57.03
1570	NASDAQ	BUSE	Mon, Mar 28, 2005	57.60	58.29	57.60	58.20
1569	NASDAQ	BUSE	Thu, Mar 24, 2005	57.75	57.99	57.39	57.51
1568	NASDAQ	BUSE	Wed, Mar 23, 2005	58.80	59.01	57.63	57.69
1567	NASDAQ	BUSE	Tue, Mar 22, 2005	59.64	60.06	58.89	58.89
1566	NASDAQ	BUSE	Mon, Mar 21, 2005	60.36	60.48	59.76	60.00
1565	NASDAQ	BUSE	Fri, Mar 18, 2005	60.27	61.83	59.76	60.30
1564	NASDAQ	BUSE	Thu, Mar 17, 2005	59.40	62.04	59.40	61.26
1563	NASDAQ	BUSE	Wed, Mar 16, 2005	59.40	62.61	59.40	59.55
1562	NASDAQ	BUSE	Tue, Mar 15, 2005	60.48	60.72	59.40	59.49
1561	NASDAQ	BUSE	Mon, Mar 14, 2005	60.00	60.51	60.00	60.51
1560	NASDAQ	BUSE	Fri, Mar 11, 2005	60.96	60.96	59.46	59.94
1559	NASDAQ	BUSE	Thu, Mar 10, 2005	60.60	61.20	60.12	60.24
1558	NASDAQ	BUSE	Wed, Mar 9, 2005	61.05	62.43	60.51	60.60
1557	NASDAQ	BUSE	Tue, Mar 8, 2005	62.58	62.58	61.11	61.14
1556	NASDAQ	BUSE	Mon, Mar 7, 2005	61.98	62.94	61.50	61.86
1555	NASDAQ	BUSE	Fri, Mar 4, 2005	61.80	62.91	61.20	62.76
1554	NASDAQ	BUSE	Thu, Mar 3, 2005	61.53	62.16	60.45	61.11
1553	NASDAQ	BUSE	Wed, Mar 2, 2005	60.24	62.40	60.15	60.81
1552	NASDAQ	BUSE	Tue, Mar 1, 2005	60.03	62.16	60.03	60.72
1551	NASDAQ	BUSE	Mon, Feb 28, 2005	60.48	60.60	60.15	60.60
1550	NASDAQ	BUSE	Fri, Feb 25, 2005	61.14	61.14	60.63	61.08
1549	NASDAQ	BUSE	Thu, Feb 24, 2005	60.15	60.45	60.00	60.42
1548	NASDAQ	BUSE	Wed, Feb 23, 2005	60.96	60.96	60.30	60.30
1547	NASDAQ	BUSE	Tue, Feb 22, 2005	60.48	60.81	60.27	60.45
1546	NASDAQ	BUSE	Fri, Feb 18, 2005	61.32	61.32	60.60	60.90
1545	NASDAQ	BUSE	Thu, Feb 17, 2005	62.67	62.67	60.60	60.63
1544	NASDAQ	BUSE	Wed, Feb 16, 2005	61.47	62.07	60.90	61.83
1543	NASDAQ	BUSE	Tue, Feb 15, 2005	60.90	61.89	60.90	61.29
1542	NASDAQ	BUSE	Mon, Feb 14, 2005	61.77	61.77	60.90	61.20
1541	NASDAQ	BUSE	Fri, Feb 11, 2005	61.83	61.83	60.90	61.29
1540	NASDAQ	BUSE	Thu, Feb 10, 2005	61.56	62.25	60.90	60.93
1539	NASDAQ	BUSE	Wed, Feb 9, 2005	61.41	62.46	61.20	61.20
1538	NASDAQ	BUSE	Tue, Feb 8, 2005	62.37	62.40	61.95	62.28
1537	NASDAQ	BUSE	Mon, Feb 7, 2005	61.77	62.70	61.59	61.95
1536	NASDAQ	BUSE	Fri, Feb 4, 2005	61.08	62.25	61.08	61.74
1535	NASDAQ	BUSE	Thu, Feb 3, 2005	62.22	62.22	61.20	61.38
1534	NASDAQ	BUSE	Wed, Feb 2, 2005	61.50	62.10	61.50	61.83
1533	NASDAQ	BUSE	Tue, Feb 1, 2005	62.07	62.91	61.50	61.50
1532	NASDAQ	BUSE	Mon, Jan 31, 2005	62.40	63.00	61.89	63.00
1531	NASDAQ	BUSE	Fri, Jan 28, 2005	61.62	61.95	60.51	61.65
1530	NASDAQ	BUSE	Thu, Jan 27, 2005	62.22	62.25	61.56	61.77
1529	NASDAQ	BUSE	Wed, Jan 26, 2005	62.70	62.70	61.80	62.16
1528	NASDAQ	BUSE	Tue, Jan 25, 2005	61.77	62.88	61.77	62.37
1527	NASDAQ	BUSE	Mon, Jan 24, 2005	60.90	62.49	60.90	62.10
1526	NASDAQ	BUSE	Fri, Jan 21, 2005	62.97	62.97	61.56	62.10
1525	NASDAQ	BUSE	Thu, Jan 20, 2005	61.65	62.94	61.65	62.40
1524	NASDAQ	BUSE	Wed, Jan 19, 2005	61.50	62.64	61.50	61.92
1523	NASDAQ	BUSE	Tue, Jan 18, 2005	60.78	61.95	60.12	61.95
1522	NASDAQ	BUSE	Fri, Jan 14, 2005	61.02	61.02	60.00	60.12
1521	NASDAQ	BUSE	Thu, Jan 13, 2005	60.06	60.30	60.00	60.06
1520	NASDAQ	BUSE	Wed, Jan 12, 2005	60.63	60.87	60.60	60.87
1519	NASDAQ	BUSE	Tue, Jan 11, 2005	60.60	61.29	60.51	60.75
1518	NASDAQ	BUSE	Mon, Jan 10, 2005	60.60	61.50	60.54	60.75
1517	NASDAQ	BUSE	Fri, Jan 7, 2005	62.94	62.94	60.75	60.75
1516	NASDAQ	BUSE	Thu, Jan 6, 2005	61.95	62.64	61.83	62.46
1515	NASDAQ	BUSE	Wed, Jan 5, 2005	62.37	62.82	61.92	61.95
1514	NASDAQ	BUSE	Tue, Jan 4, 2005	63.51	63.51	61.86	62.13
1513	NASDAQ	BUSE	Mon, Jan 3, 2005	63.12	63.12	62.04	62.04
1512	NASDAQ	BUSE	Fri, Dec 31, 2004	61.89	63.09	61.74	62.61
1511	NASDAQ	BUSE	Thu, Dec 30, 2004	63.60	63.60	61.74	61.74
1510	NASDAQ	BUSE	Wed, Dec 29, 2004	63.60	63.75	62.73	62.73
1509	NASDAQ	BUSE	Tue, Dec 28, 2004	61.50	63.69	60.87	63.69
1508	NASDAQ	BUSE	Mon, Dec 27, 2004	63.45	63.45	61.05	61.05
1507	NASDAQ	BUSE	Thu, Dec 23, 2004	62.97	62.97	61.56	62.19
1506	NASDAQ	BUSE	Wed, Dec 22, 2004	63.00	63.00	61.89	62.22
1505	NASDAQ	BUSE	Tue, Dec 21, 2004	61.80	61.80	61.59	61.77
1504	NASDAQ	BUSE	Mon, Dec 20, 2004	61.29	62.49	61.05	61.14
1503	NASDAQ	BUSE	Fri, Dec 17, 2004	61.53	62.10	59.79	62.10
1502	NASDAQ	BUSE	Thu, Dec 16, 2004	64.50	64.50	60.30	60.69
1501	NASDAQ	BUSE	Wed, Dec 15, 2004	64.44	64.59	63.87	64.59
1500	NASDAQ	BUSE	Tue, Dec 14, 2004	64.47	64.47	63.60	64.44
1499	NASDAQ	BUSE	Mon, Dec 13, 2004	63.45	63.87	61.95	63.87
1498	NASDAQ	BUSE	Fri, Dec 10, 2004	62.40	63.36	60.78	62.37
1497	NASDAQ	BUSE	Thu, Dec 9, 2004	61.50	61.68	60.15	61.35
1496	NASDAQ	BUSE	Wed, Dec 8, 2004	59.43	61.05	59.40	61.05
1495	NASDAQ	BUSE	Tue, Dec 7, 2004	61.68	62.13	58.53	58.71
1494	NASDAQ	BUSE	Mon, Dec 6, 2004	64.05	64.05	61.98	61.98
1493	NASDAQ	BUSE	Fri, Dec 3, 2004	61.89	62.67	61.74	61.98
1492	NASDAQ	BUSE	Thu, Dec 2, 2004	62.64	63.66	62.49	62.85
1491	NASDAQ	BUSE	Wed, Dec 1, 2004	61.26	63.00	60.90	63.00
1490	NASDAQ	BUSE	Tue, Nov 30, 2004	60.78	61.35	60.00	61.35
1489	NASDAQ	BUSE	Mon, Nov 29, 2004	61.74	61.74	59.70	60.48
1488	NASDAQ	BUSE	Fri, Nov 26, 2004	60.36	60.75	59.67	60.75
1487	NASDAQ	BUSE	Wed, Nov 24, 2004	59.10	60.57	59.10	60.42
1486	NASDAQ	BUSE	Tue, Nov 23, 2004	59.40	59.73	58.08	59.10
1485	NASDAQ	BUSE	Mon, Nov 22, 2004	58.89	58.89	57.78	58.44
1484	NASDAQ	BUSE	Fri, Nov 19, 2004	57.51	58.32	57.51	57.51
1483	NASDAQ	BUSE	Thu, Nov 18, 2004	57.93	57.93	57.51	57.51
1482	NASDAQ	BUSE	Wed, Nov 17, 2004	57.93	58.38	57.51	58.08
1481	NASDAQ	BUSE	Tue, Nov 16, 2004	57.54	57.75	57.51	57.51
1480	NASDAQ	BUSE	Mon, Nov 15, 2004	57.90	58.05	57.66	58.05
1479	NASDAQ	BUSE	Fri, Nov 12, 2004	57.72	58.23	57.63	58.17
1478	NASDAQ	BUSE	Thu, Nov 11, 2004	57.75	58.05	57.42	58.05
1477	NASDAQ	BUSE	Wed, Nov 10, 2004	57.54	57.87	57.54	57.87
1476	NASDAQ	BUSE	Tue, Nov 9, 2004	57.72	57.72	57.03	57.66
1475	NASDAQ	BUSE	Mon, Nov 8, 2004	57.69	57.72	57.42	57.66
1474	NASDAQ	BUSE	Fri, Nov 5, 2004	57.42	57.81	57.27	57.48
1473	NASDAQ	BUSE	Thu, Nov 4, 2004	57.15	57.87	56.76	57.84
1472	NASDAQ	BUSE	Wed, Nov 3, 2004	57.24	57.66	57.12	57.45
1471	NASDAQ	BUSE	Tue, Nov 2, 2004	56.43	57.87	56.43	56.70
1470	NASDAQ	BUSE	Mon, Nov 1, 2004	56.43	57.93	56.43	57.60
1469	NASDAQ	BUSE	Fri, Oct 29, 2004	57.60	57.63	56.85	56.91
1468	NASDAQ	BUSE	Thu, Oct 28, 2004	57.06	57.78	57.06	57.63
1467	NASDAQ	BUSE	Wed, Oct 27, 2004	56.97	58.14	56.97	58.08
1466	NASDAQ	BUSE	Tue, Oct 26, 2004	57.21	57.75	55.89	57.60
1465	NASDAQ	BUSE	Mon, Oct 25, 2004	56.01	57.75	55.71	57.75
1464	NASDAQ	BUSE	Fri, Oct 22, 2004	60.06	60.06	55.50	55.50
1463	NASDAQ	BUSE	Thu, Oct 21, 2004	55.56	56.97	55.56	56.94
1462	NASDAQ	BUSE	Wed, Oct 20, 2004	56.01	57.00	55.77	57.00
1461	NASDAQ	BUSE	Tue, Oct 19, 2004	57.42	57.42	55.89	55.89
1460	NASDAQ	BUSE	Mon, Oct 18, 2004	55.56	56.58	55.47	56.58
1459	NASDAQ	BUSE	Fri, Oct 15, 2004	55.74	56.28	54.84	56.07
1458	NASDAQ	BUSE	Thu, Oct 14, 2004	57.69	57.69	55.53	55.53
1457	NASDAQ	BUSE	Wed, Oct 13, 2004	57.42	57.72	56.43	56.67
1456	NASDAQ	BUSE	Tue, Oct 12, 2004	56.79	57.84	56.79	56.82
1455	NASDAQ	BUSE	Mon, Oct 11, 2004	56.97	57.57	56.97	57.57
1454	NASDAQ	BUSE	Fri, Oct 8, 2004	57.39	57.63	57.00	57.00
1453	NASDAQ	BUSE	Thu, Oct 7, 2004	57.18	57.81	57.15	57.15
1452	NASDAQ	BUSE	Wed, Oct 6, 2004	57.60	58.14	57.60	58.14
1451	NASDAQ	BUSE	Tue, Oct 5, 2004	57.78	57.87	57.15	57.81
1450	NASDAQ	BUSE	Mon, Oct 4, 2004	55.56	57.87	55.56	57.87
1449	NASDAQ	BUSE	Fri, Oct 1, 2004	56.79	57.81	56.79	57.81
1448	NASDAQ	BUSE	Thu, Sep 30, 2004	56.22	57.33	56.22	57.33
1447	NASDAQ	BUSE	Wed, Sep 29, 2004	56.79	56.91	56.01	56.91
1446	NASDAQ	BUSE	Tue, Sep 28, 2004	56.22	56.61	55.50	56.61
1445	NASDAQ	BUSE	Mon, Sep 27, 2004	56.01	56.16	55.50	55.50
1444	NASDAQ	BUSE	Fri, Sep 24, 2004	56.70	56.70	55.95	55.95
1443	NASDAQ	BUSE	Thu, Sep 23, 2004	55.92	56.73	55.92	56.13
1442	NASDAQ	BUSE	Wed, Sep 22, 2004	57.06	57.18	55.95	56.37
1441	NASDAQ	BUSE	Tue, Sep 21, 2004	57.72	57.99	57.09	57.45
1440	NASDAQ	BUSE	Mon, Sep 20, 2004	57.78	58.47	57.36	57.36
1439	NASDAQ	BUSE	Fri, Sep 17, 2004	58.05	60.00	57.48	58.11
1438	NASDAQ	BUSE	Thu, Sep 16, 2004	57.09	59.07	57.09	58.14
1437	NASDAQ	BUSE	Wed, Sep 15, 2004	56.40	59.31	56.40	57.87
1436	NASDAQ	BUSE	Tue, Sep 14, 2004	59.91	59.91	58.11	58.77
1435	NASDAQ	BUSE	Mon, Sep 13, 2004	59.94	60.00	58.80	59.58
1434	NASDAQ	BUSE	Fri, Sep 10, 2004	57.93	59.94	57.93	58.56
1433	NASDAQ	BUSE	Thu, Sep 9, 2004	57.81	59.43	57.78	57.93
1432	NASDAQ	BUSE	Wed, Sep 8, 2004	58.44	58.47	56.85	56.85
1431	NASDAQ	BUSE	Tue, Sep 7, 2004	58.44	58.47	56.82	57.78
1430	NASDAQ	BUSE	Fri, Sep 3, 2004	58.92	60.00	56.40	56.82
1429	NASDAQ	BUSE	Thu, Sep 2, 2004	58.44	58.44	56.31	57.36
1428	NASDAQ	BUSE	Wed, Sep 1, 2004	56.94	60.00	56.04	56.52
1427	NASDAQ	BUSE	Tue, Aug 31, 2004	56.40	57.00	56.16	56.79
1426	NASDAQ	BUSE	Mon, Aug 30, 2004	56.28	57.00	56.01	56.79
1425	NASDAQ	BUSE	Fri, Aug 27, 2004	56.49	57.00	56.43	56.43
1424	NASDAQ	BUSE	Thu, Aug 26, 2004	56.82	56.97	56.52	56.52
1423	NASDAQ	BUSE	Wed, Aug 25, 2004	57.36	57.36	56.94	57.36
1422	NASDAQ	BUSE	Tue, Aug 24, 2004	57.69	57.78	57.15	57.63
1421	NASDAQ	BUSE	Mon, Aug 23, 2004	57.27	57.33	56.40	56.40
1420	NASDAQ	BUSE	Fri, Aug 20, 2004	56.67	57.69	56.67	57.69
1419	NASDAQ	BUSE	Thu, Aug 19, 2004	57.00	57.00	56.13	56.19
1418	NASDAQ	BUSE	Wed, Aug 18, 2004	55.98	57.00	55.98	57.00
1417	NASDAQ	BUSE	Tue, Aug 17, 2004	57.81	57.81	56.85	57.00
1416	NASDAQ	BUSE	Mon, Aug 16, 2004	56.97	57.57	56.94	57.57
1415	NASDAQ	BUSE	Fri, Aug 13, 2004	56.58	56.97	56.37	56.37
1414	NASDAQ	BUSE	Thu, Aug 12, 2004	55.98	56.76	55.98	55.98
1413	NASDAQ	BUSE	Wed, Aug 11, 2004	55.98	56.76	55.98	56.73
1412	NASDAQ	BUSE	Tue, Aug 10, 2004	56.16	57.09	56.16	56.70
1411	NASDAQ	BUSE	Mon, Aug 9, 2004	55.98	56.58	55.98	55.98
1410	NASDAQ	BUSE	Fri, Aug 6, 2004	55.98	57.33	55.89	55.98
1409	NASDAQ	BUSE	Thu, Aug 5, 2004	59.16	59.16	56.55	56.55
1408	NASDAQ	BUSE	Wed, Aug 4, 2004	58.05	59.40	55.80	58.53
1407	NASDAQ	BUSE	Tue, Aug 3, 2004	57.50	57.78	57.10	57.10
1406	NASDAQ	BUSE	Mon, Aug 2, 2004	58.14	58.14	56.88	57.98
1405	NASDAQ	BUSE	Fri, Jul 30, 2004	58.30	58.66	57.02	57.68
1404	NASDAQ	BUSE	Thu, Jul 29, 2004	57.96	58.18	56.94	58.18
1403	NASDAQ	BUSE	Wed, Jul 28, 2004	56.64	57.10	56.16	57.06
1402	NASDAQ	BUSE	Tue, Jul 27, 2004	56.40	57.52	56.40	56.86
1401	NASDAQ	BUSE	Mon, Jul 26, 2004	57.20	57.20	56.00	56.24
1400	NASDAQ	BUSE	Fri, Jul 23, 2004	57.20	57.96	56.00	56.80
1399	NASDAQ	BUSE	Thu, Jul 22, 2004	56.26	56.46	55.96	56.46
1398	NASDAQ	BUSE	Wed, Jul 21, 2004	57.02	58.50	56.00	56.00
1397	NASDAQ	BUSE	Tue, Jul 20, 2004	56.72	57.50	56.66	57.50
1396	NASDAQ	BUSE	Mon, Jul 19, 2004	56.04	56.76	55.94	56.76
1395	NASDAQ	BUSE	Fri, Jul 16, 2004	56.10	56.28	55.84	56.12
1394	NASDAQ	BUSE	Thu, Jul 15, 2004	56.76	57.00	56.26	56.98
1393	NASDAQ	BUSE	Wed, Jul 14, 2004	57.72	57.94	56.84	56.84
1392	NASDAQ	BUSE	Tue, Jul 13, 2004	57.20	57.84	56.92	57.84
1391	NASDAQ	BUSE	Mon, Jul 12, 2004	56.20	57.30	56.08	56.80
1390	NASDAQ	BUSE	Fri, Jul 9, 2004	56.00	56.48	55.94	56.22
1389	NASDAQ	BUSE	Thu, Jul 8, 2004	56.90	57.02	55.96	56.00
1388	NASDAQ	BUSE	Wed, Jul 7, 2004	56.46	57.48	56.46	57.16
1387	NASDAQ	BUSE	Tue, Jul 6, 2004	57.86	58.26	56.92	56.92
1386	NASDAQ	BUSE	Fri, Jul 2, 2004	57.06	58.26	57.06	58.26
1385	NASDAQ	BUSE	Thu, Jul 1, 2004	58.86	58.86	57.20	57.30
1384	NASDAQ	BUSE	Wed, Jun 30, 2004	58.60	58.80	58.08	58.58
1383	NASDAQ	BUSE	Tue, Jun 29, 2004	57.86	58.64	56.82	58.26
1382	NASDAQ	BUSE	Mon, Jun 28, 2004	56.94	57.62	55.30	56.66
1381	NASDAQ	BUSE	Fri, Jun 25, 2004	55.94	58.10	55.80	58.06
1380	NASDAQ	BUSE	Thu, Jun 24, 2004	55.76	55.98	55.00	55.58
1379	NASDAQ	BUSE	Wed, Jun 23, 2004	55.98	56.12	55.52	55.80
1378	NASDAQ	BUSE	Tue, Jun 22, 2004	54.82	55.84	54.60	55.84
1377	NASDAQ	BUSE	Mon, Jun 21, 2004	54.62	55.24	54.60	54.88
1376	NASDAQ	BUSE	Fri, Jun 18, 2004	55.08	55.52	54.52	54.64
1375	NASDAQ	BUSE	Thu, Jun 17, 2004	55.50	55.50	54.50	54.50
1374	NASDAQ	BUSE	Wed, Jun 16, 2004	54.96	55.48	54.50	55.32
1373	NASDAQ	BUSE	Tue, Jun 15, 2004	54.50	55.08	54.50	54.88
1372	NASDAQ	BUSE	Mon, Jun 14, 2004	54.66	54.76	54.38	54.50
1371	NASDAQ	BUSE	Thu, Jun 10, 2004	54.52	55.38	54.52	54.86
1370	NASDAQ	BUSE	Wed, Jun 9, 2004	56.00	56.00	54.50	54.50
1369	NASDAQ	BUSE	Tue, Jun 8, 2004	55.44	55.90	54.50	54.82
1368	NASDAQ	BUSE	Mon, Jun 7, 2004	54.66	55.44	54.50	55.44
1367	NASDAQ	BUSE	Fri, Jun 4, 2004	54.62	54.80	54.50	54.50
1366	NASDAQ	BUSE	Thu, Jun 3, 2004	54.50	54.80	54.50	54.50
1365	NASDAQ	BUSE	Wed, Jun 2, 2004	54.48	54.80	54.48	54.80
1364	NASDAQ	BUSE	Tue, Jun 1, 2004	54.74	54.84	54.28	54.80
1363	NASDAQ	BUSE	Fri, May 28, 2004	54.66	54.68	54.52	54.58
1362	NASDAQ	BUSE	Thu, May 27, 2004	54.92	55.50	54.72	54.84
1361	NASDAQ	BUSE	Wed, May 26, 2004	55.22	56.06	55.22	55.46
1360	NASDAQ	BUSE	Tue, May 25, 2004	54.76	55.80	54.70	55.80
1359	NASDAQ	BUSE	Mon, May 24, 2004	54.38	54.90	54.38	54.76
1358	NASDAQ	BUSE	Fri, May 21, 2004	54.28	54.58	54.02	54.54
1357	NASDAQ	BUSE	Thu, May 20, 2004	54.48	54.98	54.10	54.10
1356	NASDAQ	BUSE	Wed, May 19, 2004	54.70	55.00	54.70	54.76
1355	NASDAQ	BUSE	Tue, May 18, 2004	54.50	54.50	54.14	54.48
1354	NASDAQ	BUSE	Mon, May 17, 2004	54.30	54.34	53.94	54.34
1353	NASDAQ	BUSE	Fri, May 14, 2004	54.82	55.00	54.20	54.42
1352	NASDAQ	BUSE	Thu, May 13, 2004	55.20	55.28	54.68	54.82
1351	NASDAQ	BUSE	Wed, May 12, 2004	54.98	55.44	53.92	55.34
1350	NASDAQ	BUSE	Tue, May 11, 2004	54.16	54.54	53.96	54.50
1349	NASDAQ	BUSE	Mon, May 10, 2004	54.00	54.18	53.94	53.96
1348	NASDAQ	BUSE	Fri, May 7, 2004	54.16	54.74	53.96	53.96
1347	NASDAQ	BUSE	Thu, May 6, 2004	54.02	54.46	53.96	53.96
1346	NASDAQ	BUSE	Wed, May 5, 2004	54.14	54.14	54.02	54.02
1345	NASDAQ	BUSE	Tue, May 4, 2004	54.40	55.00	54.00	54.00
1344	NASDAQ	BUSE	Mon, May 3, 2004	54.00	54.82	54.00	54.28
1343	NASDAQ	BUSE	Fri, Apr 30, 2004	54.56	54.78	53.94	54.00
1342	NASDAQ	BUSE	Thu, Apr 29, 2004	55.44	55.78	54.52	54.62
1341	NASDAQ	BUSE	Wed, Apr 28, 2004	55.92	56.40	54.92	54.92
1340	NASDAQ	BUSE	Tue, Apr 27, 2004	55.42	56.44	55.42	56.30
1339	NASDAQ	BUSE	Mon, Apr 26, 2004	55.80	55.80	55.42	55.42
1338	NASDAQ	BUSE	Fri, Apr 23, 2004	56.84	57.50	55.50	55.50
1337	NASDAQ	BUSE	Thu, Apr 22, 2004	54.84	56.16	54.78	55.70
1336	NASDAQ	BUSE	Wed, Apr 21, 2004	54.24	54.74	54.00	54.66
1335	NASDAQ	BUSE	Tue, Apr 20, 2004	55.00	55.68	54.00	54.00
1334	NASDAQ	BUSE	Mon, Apr 19, 2004	54.14	55.08	54.14	55.08
1333	NASDAQ	BUSE	Fri, Apr 16, 2004	54.00	55.08	54.00	54.96
1332	NASDAQ	BUSE	Thu, Apr 15, 2004	54.70	54.90	54.00	54.12
1331	NASDAQ	BUSE	Wed, Apr 14, 2004	54.90	55.18	54.08	54.20
1330	NASDAQ	BUSE	Tue, Apr 13, 2004	56.36	56.58	54.50	54.50
1329	NASDAQ	BUSE	Mon, Apr 12, 2004	55.66	56.18	55.66	56.18
1328	NASDAQ	BUSE	Thu, Apr 8, 2004	55.50	56.20	55.04	55.04
1327	NASDAQ	BUSE	Wed, Apr 7, 2004	55.00	55.76	55.00	55.76
1326	NASDAQ	BUSE	Tue, Apr 6, 2004	55.56	55.66	55.42	55.46
1325	NASDAQ	BUSE	Mon, Apr 5, 2004	55.04	55.78	55.02	55.78
1324	NASDAQ	BUSE	Fri, Apr 2, 2004	54.98	55.40	54.98	55.40
1323	NASDAQ	BUSE	Thu, Apr 1, 2004	54.48	54.58	54.10	54.58
1322	NASDAQ	BUSE	Wed, Mar 31, 2004	54.84	54.84	54.04	54.18
1321	NASDAQ	BUSE	Tue, Mar 30, 2004	55.16	55.16	54.02	54.76
1320	NASDAQ	BUSE	Mon, Mar 29, 2004	54.68	55.26	54.66	54.90
1319	NASDAQ	BUSE	Fri, Mar 26, 2004	54.66	54.98	54.50	54.58
1318	NASDAQ	BUSE	Thu, Mar 25, 2004	54.50	55.28	54.20	55.28
1317	NASDAQ	BUSE	Wed, Mar 24, 2004	54.06	55.40	54.00	54.00
1316	NASDAQ	BUSE	Tue, Mar 23, 2004	54.30	54.56	54.02	54.02
1315	NASDAQ	BUSE	Mon, Mar 22, 2004	54.00	54.50	53.90	54.26
1314	NASDAQ	BUSE	Fri, Mar 19, 2004	54.32	54.32	53.90	54.00
1313	NASDAQ	BUSE	Thu, Mar 18, 2004	54.60	54.82	54.00	54.34
1312	NASDAQ	BUSE	Wed, Mar 17, 2004	54.44	55.78	54.44	55.56
1311	NASDAQ	BUSE	Tue, Mar 16, 2004	54.22	54.44	54.00	54.44
1310	NASDAQ	BUSE	Mon, Mar 15, 2004	54.46	54.46	53.96	54.00
1309	NASDAQ	BUSE	Fri, Mar 12, 2004	54.00	54.50	54.00	54.50
1308	NASDAQ	BUSE	Thu, Mar 11, 2004	54.22	54.44	53.96	54.00
1307	NASDAQ	BUSE	Wed, Mar 10, 2004	54.60	54.60	54.00	54.00
1306	NASDAQ	BUSE	Tue, Mar 9, 2004	54.42	54.42	53.96	54.00
1305	NASDAQ	BUSE	Mon, Mar 8, 2004	54.72	54.72	54.30	54.30
1304	NASDAQ	BUSE	Fri, Mar 5, 2004	54.32	55.18	54.04	55.12
1303	NASDAQ	BUSE	Thu, Mar 4, 2004	54.70	54.70	54.14	54.14
1302	NASDAQ	BUSE	Wed, Mar 3, 2004	54.00	54.96	54.00	54.72
1301	NASDAQ	BUSE	Tue, Mar 2, 2004	54.40	54.76	54.00	54.00
1300	NASDAQ	BUSE	Mon, Mar 1, 2004	54.74	55.14	54.04	55.00
1299	NASDAQ	BUSE	Fri, Feb 27, 2004	54.18	55.02	53.74	55.02
1298	NASDAQ	BUSE	Thu, Feb 26, 2004	55.96	55.96	53.76	54.72
1297	NASDAQ	BUSE	Wed, Feb 25, 2004	53.60	53.98	53.60	53.94
1296	NASDAQ	BUSE	Tue, Feb 24, 2004	53.60	54.00	53.60	53.60
1295	NASDAQ	BUSE	Mon, Feb 23, 2004	53.54	54.06	53.50	53.60
1294	NASDAQ	BUSE	Fri, Feb 20, 2004	54.30	54.88	53.60	53.72
1293	NASDAQ	BUSE	Thu, Feb 19, 2004	54.58	54.58	54.18	54.18
1292	NASDAQ	BUSE	Wed, Feb 18, 2004	54.52	54.76	54.32	54.32
1291	NASDAQ	BUSE	Tue, Feb 17, 2004	54.94	54.94	54.40	54.70
1290	NASDAQ	BUSE	Fri, Feb 13, 2004	54.80	54.80	53.50	53.50
1289	NASDAQ	BUSE	Thu, Feb 12, 2004	54.82	55.14	54.80	54.80
1288	NASDAQ	BUSE	Wed, Feb 11, 2004	54.42	55.18	54.42	55.14
1287	NASDAQ	BUSE	Tue, Feb 10, 2004	55.00	55.12	55.00	55.12
1286	NASDAQ	BUSE	Mon, Feb 9, 2004	54.90	55.20	54.34	54.34
1285	NASDAQ	BUSE	Fri, Feb 6, 2004	54.24	54.78	53.98	54.68
1284	NASDAQ	BUSE	Thu, Feb 5, 2004	56.00	56.00	53.60	53.70
1283	NASDAQ	BUSE	Wed, Feb 4, 2004	53.50	55.10	53.50	53.60
1282	NASDAQ	BUSE	Tue, Feb 3, 2004	53.60	54.42	53.60	54.40
1281	NASDAQ	BUSE	Mon, Feb 2, 2004	53.50	53.82	53.50	53.74
1280	NASDAQ	BUSE	Fri, Jan 30, 2004	53.94	55.58	53.80	53.80
1279	NASDAQ	BUSE	Thu, Jan 29, 2004	54.26	54.40	53.80	54.20
1278	NASDAQ	BUSE	Wed, Jan 28, 2004	55.68	55.68	54.20	54.34
1277	NASDAQ	BUSE	Tue, Jan 27, 2004	54.76	55.22	54.68	54.76
1276	NASDAQ	BUSE	Mon, Jan 26, 2004	54.20	55.06	54.00	55.06
1275	NASDAQ	BUSE	Fri, Jan 23, 2004	54.50	54.50	53.90	54.40
1274	NASDAQ	BUSE	Thu, Jan 22, 2004	54.44	54.46	53.52	53.52
1273	NASDAQ	BUSE	Wed, Jan 21, 2004	53.84	54.46	53.50	54.46
1272	NASDAQ	BUSE	Tue, Jan 20, 2004	53.50	54.50	53.50	53.74
1271	NASDAQ	BUSE	Fri, Jan 16, 2004	54.50	54.50	54.12	54.12
1270	NASDAQ	BUSE	Thu, Jan 15, 2004	54.12	54.50	53.64	54.16
1269	NASDAQ	BUSE	Wed, Jan 14, 2004	54.60	54.90	54.24	54.50
1268	NASDAQ	BUSE	Tue, Jan 13, 2004	54.50	54.50	54.00	54.40
1267	NASDAQ	BUSE	Mon, Jan 12, 2004	54.60	54.60	54.12	54.50
1266	NASDAQ	BUSE	Fri, Jan 9, 2004	54.20	54.60	54.10	54.12
1265	NASDAQ	BUSE	Thu, Jan 8, 2004	54.46	54.50	54.08	54.50
1264	NASDAQ	BUSE	Wed, Jan 7, 2004	54.60	54.60	53.70	54.20
1263	NASDAQ	BUSE	Tue, Jan 6, 2004	54.04	54.50	54.00	54.36
1262	NASDAQ	BUSE	Mon, Jan 5, 2004	54.32	54.50	53.68	54.48
1261	NASDAQ	BUSE	Fri, Jan 2, 2004	54.34	54.70	54.00	54.00
1260	NASDAQ	BUSE	Wed, Dec 31, 2003	53.88	54.20	53.56	54.00
1259	NASDAQ	BUSE	Tue, Dec 30, 2003	54.08	54.70	54.08	54.68
1258	NASDAQ	BUSE	Mon, Dec 29, 2003	54.40	54.70	53.54	54.44
1257	NASDAQ	BUSE	Fri, Dec 26, 2003	53.82	54.20	53.54	54.18
1256	NASDAQ	BUSE	Wed, Dec 24, 2003	53.50	53.50	53.50	53.50
1255	NASDAQ	BUSE	Tue, Dec 23, 2003	53.78	53.78	53.44	53.50
1254	NASDAQ	BUSE	Mon, Dec 22, 2003	53.50	53.60	53.20	53.60
1253	NASDAQ	BUSE	Fri, Dec 19, 2003	55.36	55.64	53.20	53.60
1252	NASDAQ	BUSE	Thu, Dec 18, 2003	53.96	53.96	53.50	53.86
1251	NASDAQ	BUSE	Wed, Dec 17, 2003	54.28	54.28	53.50	53.56
1250	NASDAQ	BUSE	Tue, Dec 16, 2003	53.92	54.26	53.50	54.16
1249	NASDAQ	BUSE	Mon, Dec 15, 2003	55.00	56.10	53.50	53.50
1248	NASDAQ	BUSE	Fri, Dec 12, 2003	54.42	54.50	53.96	54.50
1247	NASDAQ	BUSE	Thu, Dec 11, 2003	53.74	54.32	53.74	53.98
1246	NASDAQ	BUSE	Wed, Dec 10, 2003	54.00	54.00	53.50	53.50
1245	NASDAQ	BUSE	Tue, Dec 9, 2003	54.20	54.50	53.50	53.50
1244	NASDAQ	BUSE	Mon, Dec 8, 2003	53.76	54.50	53.50	54.50
1243	NASDAQ	BUSE	Fri, Dec 5, 2003	53.98	54.30	53.50	53.50
1242	NASDAQ	BUSE	Thu, Dec 4, 2003	53.50	54.48	53.44	53.96
1241	NASDAQ	BUSE	Wed, Dec 3, 2003	53.80	54.72	53.48	53.50
1240	NASDAQ	BUSE	Tue, Dec 2, 2003	54.84	55.22	53.92	53.94
1239	NASDAQ	BUSE	Mon, Dec 1, 2003	54.22	54.84	54.08	54.58
1238	NASDAQ	BUSE	Fri, Nov 28, 2003	54.50	54.50	54.02	54.02
1237	NASDAQ	BUSE	Wed, Nov 26, 2003	54.62	55.30	53.50	54.34
1236	NASDAQ	BUSE	Tue, Nov 25, 2003	54.54	55.22	54.22	54.22
1235	NASDAQ	BUSE	Mon, Nov 24, 2003	53.64	54.94	53.64	54.80
1234	NASDAQ	BUSE	Fri, Nov 21, 2003	54.00	54.00	53.50	53.52
1233	NASDAQ	BUSE	Thu, Nov 20, 2003	54.48	54.56	53.50	53.86
1232	NASDAQ	BUSE	Wed, Nov 19, 2003	53.56	54.36	53.50	54.30
1231	NASDAQ	BUSE	Tue, Nov 18, 2003	55.00	55.00	53.50	53.50
1230	NASDAQ	BUSE	Mon, Nov 17, 2003	54.62	55.44	54.00	54.80
1229	NASDAQ	BUSE	Fri, Nov 14, 2003	57.00	57.00	54.72	55.24
1228	NASDAQ	BUSE	Thu, Nov 13, 2003	54.60	56.52	54.60	56.44
1227	NASDAQ	BUSE	Wed, Nov 12, 2003	56.18	56.54	54.56	56.10
1226	NASDAQ	BUSE	Tue, Nov 11, 2003	56.02	56.02	54.66	54.66
1225	NASDAQ	BUSE	Mon, Nov 10, 2003	56.52	56.72	55.02	55.04
1224	NASDAQ	BUSE	Fri, Nov 7, 2003	56.98	57.68	56.40	56.40
1223	NASDAQ	BUSE	Thu, Nov 6, 2003	55.94	56.00	54.44	56.00
1222	NASDAQ	BUSE	Wed, Nov 5, 2003	55.02	55.72	54.42	55.72
1221	NASDAQ	BUSE	Tue, Nov 4, 2003	55.52	56.00	55.10	55.10
1220	NASDAQ	BUSE	Mon, Nov 3, 2003	54.56	55.58	53.66	55.54
1219	NASDAQ	BUSE	Fri, Oct 31, 2003	54.98	55.00	53.82	53.98
1218	NASDAQ	BUSE	Thu, Oct 30, 2003	54.62	55.74	54.02	54.02
1217	NASDAQ	BUSE	Wed, Oct 29, 2003	54.00	55.16	54.00	55.16
1216	NASDAQ	BUSE	Tue, Oct 28, 2003	52.94	54.00	52.80	54.00
1215	NASDAQ	BUSE	Mon, Oct 27, 2003	52.88	52.88	52.30	52.80
1214	NASDAQ	BUSE	Fri, Oct 24, 2003	54.00	54.00	52.00	52.40
1213	NASDAQ	BUSE	Thu, Oct 23, 2003	52.80	53.22	52.16	52.16
1212	NASDAQ	BUSE	Wed, Oct 22, 2003	53.00	53.16	52.80	52.80
1211	NASDAQ	BUSE	Tue, Oct 21, 2003	53.38	54.20	53.38	53.44
1210	NASDAQ	BUSE	Mon, Oct 20, 2003	54.12	54.12	53.06	53.62
1209	NASDAQ	BUSE	Fri, Oct 17, 2003	54.78	54.80	53.22	53.22
1208	NASDAQ	BUSE	Thu, Oct 16, 2003	53.88	54.80	53.52	54.78
1207	NASDAQ	BUSE	Wed, Oct 15, 2003	55.42	55.42	53.42	54.24
1206	NASDAQ	BUSE	Tue, Oct 14, 2003	54.92	55.42	53.54	53.54
1205	NASDAQ	BUSE	Mon, Oct 13, 2003	54.10	54.70	54.10	54.70
1204	NASDAQ	BUSE	Fri, Oct 10, 2003	52.00	53.98	52.00	53.98
1203	NASDAQ	BUSE	Thu, Oct 9, 2003	53.84	54.70	52.02	52.02
1202	NASDAQ	BUSE	Wed, Oct 8, 2003	54.68	54.70	53.52	54.36
1201	NASDAQ	BUSE	Tue, Oct 7, 2003	53.76	54.70	53.74	54.70
1200	NASDAQ	BUSE	Mon, Oct 6, 2003	54.68	54.72	53.42	54.70
1199	NASDAQ	BUSE	Fri, Oct 3, 2003	54.20	54.86	54.20	54.68
1198	NASDAQ	BUSE	Thu, Oct 2, 2003	53.40	54.20	53.00	53.66
1197	NASDAQ	BUSE	Wed, Oct 1, 2003	52.10	53.40	52.00	53.40
1196	NASDAQ	BUSE	Tue, Sep 30, 2003	52.50	52.50	51.58	51.60
1195	NASDAQ	BUSE	Mon, Sep 29, 2003	51.60	52.94	51.60	52.56
1194	NASDAQ	BUSE	Fri, Sep 26, 2003	51.62	52.16	51.60	51.60
1193	NASDAQ	BUSE	Thu, Sep 25, 2003	52.00	52.46	51.54	51.60
1192	NASDAQ	BUSE	Wed, Sep 24, 2003	53.12	55.16	52.66	52.74
1191	NASDAQ	BUSE	Tue, Sep 23, 2003	53.98	55.20	53.90	54.14
1190	NASDAQ	BUSE	Mon, Sep 22, 2003	55.72	55.72	53.00	55.00
1189	NASDAQ	BUSE	Fri, Sep 19, 2003	55.14	55.14	53.42	55.00
1188	NASDAQ	BUSE	Thu, Sep 18, 2003	53.50	54.50	53.34	53.34
1187	NASDAQ	BUSE	Wed, Sep 17, 2003	52.12	53.72	52.06	53.58
1186	NASDAQ	BUSE	Tue, Sep 16, 2003	52.78	53.70	51.60	52.12
1185	NASDAQ	BUSE	Mon, Sep 15, 2003	52.90	53.76	51.94	52.00
1184	NASDAQ	BUSE	Fri, Sep 12, 2003	51.60	52.70	51.60	52.70
1183	NASDAQ	BUSE	Thu, Sep 11, 2003	52.88	52.88	51.62	52.68
1182	NASDAQ	BUSE	Wed, Sep 10, 2003	53.22	54.02	51.62	52.02
1181	NASDAQ	BUSE	Tue, Sep 9, 2003	52.74	54.90	52.74	53.66
1180	NASDAQ	BUSE	Mon, Sep 8, 2003	53.58	55.00	52.80	52.90
1179	NASDAQ	BUSE	Fri, Sep 5, 2003	53.70	55.00	53.00	53.00
1178	NASDAQ	BUSE	Thu, Sep 4, 2003	54.06	54.50	53.56	54.50
1177	NASDAQ	BUSE	Wed, Sep 3, 2003	54.18	55.00	53.40	53.40
1176	NASDAQ	BUSE	Tue, Sep 2, 2003	52.86	55.00	52.40	55.00
1175	NASDAQ	BUSE	Fri, Aug 29, 2003	53.50	53.50	52.74	53.46
1174	NASDAQ	BUSE	Thu, Aug 28, 2003	51.88	53.80	51.76	52.68
1173	NASDAQ	BUSE	Wed, Aug 27, 2003	52.98	52.98	52.28	52.72
1172	NASDAQ	BUSE	Tue, Aug 26, 2003	51.80	52.90	51.60	52.46
1171	NASDAQ	BUSE	Mon, Aug 25, 2003	51.60	52.00	51.60	52.00
1170	NASDAQ	BUSE	Fri, Aug 22, 2003	53.06	53.70	51.02	51.60
1169	NASDAQ	BUSE	Thu, Aug 21, 2003	53.06	53.70	53.06	53.70
1168	NASDAQ	BUSE	Wed, Aug 20, 2003	52.84	53.70	52.72	52.90
1167	NASDAQ	BUSE	Tue, Aug 19, 2003	53.20	53.72	52.48	53.70
1166	NASDAQ	BUSE	Mon, Aug 18, 2003	51.50	53.00	51.50	53.00
1165	NASDAQ	BUSE	Fri, Aug 15, 2003	51.22	52.00	51.00	51.18
1164	NASDAQ	BUSE	Thu, Aug 14, 2003	50.78	52.00	50.50	52.00
1163	NASDAQ	BUSE	Wed, Aug 13, 2003	50.44	50.94	50.40	50.40
1162	NASDAQ	BUSE	Tue, Aug 12, 2003	50.20	51.00	50.20	50.94
1161	NASDAQ	BUSE	Mon, Aug 11, 2003	49.98	50.38	49.98	50.38
1160	NASDAQ	BUSE	Fri, Aug 8, 2003	49.50	50.16	49.50	49.62
1159	NASDAQ	BUSE	Thu, Aug 7, 2003	49.50	50.40	49.50	49.50
1158	NASDAQ	BUSE	Wed, Aug 6, 2003	50.70	50.70	49.50	49.50
1157	NASDAQ	BUSE	Tue, Aug 5, 2003	50.82	50.82	50.26	50.40
1156	NASDAQ	BUSE	Mon, Aug 4, 2003	51.50	51.50	50.62	50.62
1155	NASDAQ	BUSE	Fri, Aug 1, 2003	51.72	51.72	51.04	51.04
1154	NASDAQ	BUSE	Thu, Jul 31, 2003	51.70	52.30	51.52	51.98
1153	NASDAQ	BUSE	Wed, Jul 30, 2003	51.70	51.96	51.30	51.70
1152	NASDAQ	BUSE	Tue, Jul 29, 2003	52.00	52.00	51.50	51.96
1151	NASDAQ	BUSE	Mon, Jul 28, 2003	51.96	52.38	51.40	52.00
1150	NASDAQ	BUSE	Fri, Jul 25, 2003	51.94	51.94	51.22	51.24
1149	NASDAQ	BUSE	Thu, Jul 24, 2003	51.98	52.00	51.32	51.32
1148	NASDAQ	BUSE	Wed, Jul 23, 2003	52.00	52.00	50.32	50.46
1147	NASDAQ	BUSE	Tue, Jul 22, 2003	50.02	52.32	50.00	52.32
1146	NASDAQ	BUSE	Mon, Jul 21, 2003	50.82	50.98	49.98	50.00
1145	NASDAQ	BUSE	Fri, Jul 18, 2003	51.86	51.86	50.50	51.46
1144	NASDAQ	BUSE	Thu, Jul 17, 2003	50.34	50.50	50.02	50.02
1143	NASDAQ	BUSE	Wed, Jul 16, 2003	49.98	50.50	49.50	50.50
1142	NASDAQ	BUSE	Tue, Jul 15, 2003	51.80	51.92	50.34	50.44
1141	NASDAQ	BUSE	Mon, Jul 14, 2003	51.68	52.00	49.52	52.00
1140	NASDAQ	BUSE	Fri, Jul 11, 2003	51.70	51.70	49.86	51.70
1139	NASDAQ	BUSE	Thu, Jul 10, 2003	50.84	51.70	50.78	51.08
1138	NASDAQ	BUSE	Wed, Jul 9, 2003	51.14	51.56	50.74	51.56
1137	NASDAQ	BUSE	Tue, Jul 8, 2003	51.70	51.72	51.40	51.50
1136	NASDAQ	BUSE	Mon, Jul 7, 2003	51.64	51.72	51.00	51.70
1135	NASDAQ	BUSE	Thu, Jul 3, 2003	50.86	51.70	50.86	51.06
1134	NASDAQ	BUSE	Wed, Jul 2, 2003	50.50	51.70	49.46	51.54
1133	NASDAQ	BUSE	Tue, Jul 1, 2003	50.04	50.24	48.92	50.06
1132	NASDAQ	BUSE	Mon, Jun 30, 2003	49.24	49.94	48.26	48.30
1131	NASDAQ	BUSE	Fri, Jun 27, 2003	50.20	50.24	48.74	48.74
1130	NASDAQ	BUSE	Thu, Jun 26, 2003	48.84	49.66	48.84	49.66
1129	NASDAQ	BUSE	Wed, Jun 25, 2003	48.50	49.00	48.48	48.74
1128	NASDAQ	BUSE	Tue, Jun 24, 2003	48.72	49.06	48.50	48.82
1127	NASDAQ	BUSE	Mon, Jun 23, 2003	51.70	51.70	48.76	48.76
1126	NASDAQ	BUSE	Fri, Jun 20, 2003	50.36	51.32	50.36	51.30
1125	NASDAQ	BUSE	Thu, Jun 19, 2003	51.64	51.64	50.00	50.00
1124	NASDAQ	BUSE	Wed, Jun 18, 2003	49.98	50.42	49.98	50.42
1123	NASDAQ	BUSE	Tue, Jun 17, 2003	49.98	51.36	49.98	50.30
1122	NASDAQ	BUSE	Mon, Jun 16, 2003	51.60	51.70	50.46	51.04
1121	NASDAQ	BUSE	Fri, Jun 13, 2003	51.72	52.00	49.96	49.96
1120	NASDAQ	BUSE	Thu, Jun 12, 2003	51.56	51.72	50.44	50.44
1119	NASDAQ	BUSE	Wed, Jun 11, 2003	49.72	51.84	48.94	51.00
1118	NASDAQ	BUSE	Tue, Jun 10, 2003	49.90	51.40	48.36	51.40
1117	NASDAQ	BUSE	Mon, Jun 9, 2003	48.14	48.92	47.74	48.62
1116	NASDAQ	BUSE	Fri, Jun 6, 2003	50.00	51.00	47.46	49.88
1115	NASDAQ	BUSE	Thu, Jun 5, 2003	51.90	52.00	51.18	51.20
1114	NASDAQ	BUSE	Wed, Jun 4, 2003	49.70	53.04	49.30	51.50
1113	NASDAQ	BUSE	Tue, Jun 3, 2003	48.20	49.28	47.54	49.28
1112	NASDAQ	BUSE	Mon, Jun 2, 2003	48.06	48.10	47.50	47.50
1111	NASDAQ	BUSE	Fri, May 30, 2003	48.10	48.10	47.82	47.84
1110	NASDAQ	BUSE	Thu, May 29, 2003	47.10	48.10	47.10	47.82
1109	NASDAQ	BUSE	Wed, May 28, 2003	47.90	47.90	46.58	47.00
1108	NASDAQ	BUSE	Tue, May 27, 2003	47.46	47.74	47.38	47.68
1107	NASDAQ	BUSE	Fri, May 23, 2003	46.90	47.00	46.90	47.00
1106	NASDAQ	BUSE	Thu, May 22, 2003	47.02	47.30	46.52	47.30
1105	NASDAQ	BUSE	Wed, May 21, 2003	46.76	47.06	46.50	46.52
1104	NASDAQ	BUSE	Tue, May 20, 2003	46.60	47.10	46.20	46.90
1103	NASDAQ	BUSE	Mon, May 19, 2003	47.90	47.90	46.80	46.80
1102	NASDAQ	BUSE	Fri, May 16, 2003	46.52	48.00	46.52	48.00
1101	NASDAQ	BUSE	Thu, May 15, 2003	48.04	48.04	47.18	47.98
1100	NASDAQ	BUSE	Wed, May 14, 2003	48.00	48.00	47.40	47.40
1099	NASDAQ	BUSE	Tue, May 13, 2003	48.00	48.00	47.90	48.00
1098	NASDAQ	BUSE	Mon, May 12, 2003	47.50	47.76	46.90	47.76
1097	NASDAQ	BUSE	Fri, May 9, 2003	46.50	47.60	46.32	47.50
1096	NASDAQ	BUSE	Thu, May 8, 2003	46.70	46.70	46.30	46.46
1095	NASDAQ	BUSE	Wed, May 7, 2003	48.00	48.00	46.84	46.84
1094	NASDAQ	BUSE	Tue, May 6, 2003	47.20	48.00	47.20	47.74
1093	NASDAQ	BUSE	Mon, May 5, 2003	48.70	48.70	47.20	47.20
1092	NASDAQ	BUSE	Fri, May 2, 2003	47.70	48.46	47.66	48.46
1091	NASDAQ	BUSE	Thu, May 1, 2003	47.20	47.80	47.20	47.40
1090	NASDAQ	BUSE	Wed, Apr 30, 2003	47.02	48.00	46.80	47.42
1089	NASDAQ	BUSE	Tue, Apr 29, 2003	47.60	47.60	47.00	47.04
1088	NASDAQ	BUSE	Mon, Apr 28, 2003	47.40	47.60	47.40	47.60
1087	NASDAQ	BUSE	Fri, Apr 25, 2003	47.62	47.66	47.40	47.40
1086	NASDAQ	BUSE	Thu, Apr 24, 2003	47.70	47.70	47.42	47.42
1085	NASDAQ	BUSE	Wed, Apr 23, 2003	47.34	47.70	47.26	47.70
1084	NASDAQ	BUSE	Tue, Apr 22, 2003	47.34	47.34	47.00	47.34
1083	NASDAQ	BUSE	Mon, Apr 21, 2003	46.20	47.34	46.20	47.00
1082	NASDAQ	BUSE	Thu, Apr 17, 2003	47.34	47.34	46.50	47.32
1081	NASDAQ	BUSE	Wed, Apr 16, 2003	47.34	47.34	46.90	46.94
1080	NASDAQ	BUSE	Tue, Apr 15, 2003	46.54	47.34	46.54	47.30
1079	NASDAQ	BUSE	Mon, Apr 14, 2003	46.86	47.72	46.86	47.72
1078	NASDAQ	BUSE	Fri, Apr 11, 2003	47.46	47.48	46.16	46.98
1077	NASDAQ	BUSE	Thu, Apr 10, 2003	47.12	47.24	46.84	46.96
1076	NASDAQ	BUSE	Wed, Apr 9, 2003	47.34	47.34	46.84	46.84
1075	NASDAQ	BUSE	Tue, Apr 8, 2003	47.34	47.34	47.34	47.34
1074	NASDAQ	BUSE	Mon, Apr 7, 2003	47.34	47.34	47.16	47.18
1073	NASDAQ	BUSE	Fri, Apr 4, 2003	47.34	47.34	46.90	47.00
1072	NASDAQ	BUSE	Thu, Apr 3, 2003	47.34	47.34	46.82	47.34
1071	NASDAQ	BUSE	Wed, Apr 2, 2003	47.34	47.34	46.98	47.34
1070	NASDAQ	BUSE	Tue, Apr 1, 2003	46.80	47.34	46.80	47.34
1069	NASDAQ	BUSE	Mon, Mar 31, 2003	46.84	46.90	46.80	46.80
1068	NASDAQ	BUSE	Fri, Mar 28, 2003	46.92	47.28	46.58	47.12
1067	NASDAQ	BUSE	Thu, Mar 27, 2003	47.08	47.40	46.50	46.90
1066	NASDAQ	BUSE	Wed, Mar 26, 2003	48.38	48.68	47.60	47.60
1065	NASDAQ	BUSE	Tue, Mar 25, 2003	48.00	48.74	47.70	48.74
1064	NASDAQ	BUSE	Mon, Mar 24, 2003	47.70	47.70	47.36	47.44
1063	NASDAQ	BUSE	Fri, Mar 21, 2003	47.70	47.70	47.22	47.70
1062	NASDAQ	BUSE	Thu, Mar 20, 2003	47.70	47.70	46.96	47.68
1061	NASDAQ	BUSE	Wed, Mar 19, 2003	47.44	47.70	47.28	47.70
1060	NASDAQ	BUSE	Tue, Mar 18, 2003	46.88	47.68	46.88	47.58
1059	NASDAQ	BUSE	Mon, Mar 17, 2003	47.30	47.70	47.26	47.70
1058	NASDAQ	BUSE	Fri, Mar 14, 2003	47.06	47.56	47.06	47.28
1057	NASDAQ	BUSE	Thu, Mar 13, 2003	47.06	47.60	47.04	47.60
1056	NASDAQ	BUSE	Wed, Mar 12, 2003	46.76	47.04	46.76	47.04
1055	NASDAQ	BUSE	Tue, Mar 11, 2003	46.76	47.18	46.50	47.18
1054	NASDAQ	BUSE	Mon, Mar 10, 2003	47.04	47.04	46.50	46.50
1053	NASDAQ	BUSE	Fri, Mar 7, 2003	47.24	47.32	47.04	47.04
1052	NASDAQ	BUSE	Thu, Mar 6, 2003	46.58	47.02	46.58	46.88
1051	NASDAQ	BUSE	Wed, Mar 5, 2003	47.26	47.50	46.70	47.50
1050	NASDAQ	BUSE	Tue, Mar 4, 2003	46.54	46.94	46.54	46.94
1049	NASDAQ	BUSE	Mon, Mar 3, 2003	47.36	47.36	46.52	46.52
1048	NASDAQ	BUSE	Fri, Feb 28, 2003	47.26	47.26	46.50	46.50
1047	NASDAQ	BUSE	Thu, Feb 27, 2003	47.46	47.50	47.12	47.50
1046	NASDAQ	BUSE	Wed, Feb 26, 2003	46.42	47.42	46.42	47.42
1045	NASDAQ	BUSE	Tue, Feb 25, 2003	46.94	47.60	46.62	47.58
1044	NASDAQ	BUSE	Mon, Feb 24, 2003	47.08	47.34	46.96	47.14
1043	NASDAQ	BUSE	Fri, Feb 21, 2003	47.18	47.48	46.76	47.48
1042	NASDAQ	BUSE	Thu, Feb 20, 2003	46.98	46.98	46.40	46.70
1041	NASDAQ	BUSE	Wed, Feb 19, 2003	47.50	47.50	46.76	46.80
1040	NASDAQ	BUSE	Tue, Feb 18, 2003	47.00	47.78	46.76	47.70
1039	NASDAQ	BUSE	Fri, Feb 14, 2003	46.56	47.00	46.54	47.00
1038	NASDAQ	BUSE	Thu, Feb 13, 2003	46.42	46.42	46.00	46.12
1037	NASDAQ	BUSE	Wed, Feb 12, 2003	47.02	47.02	46.00	46.00
1036	NASDAQ	BUSE	Tue, Feb 11, 2003	46.44	46.94	46.00	46.00
1035	NASDAQ	BUSE	Mon, Feb 10, 2003	46.94	46.94	46.44	46.64
1034	NASDAQ	BUSE	Fri, Feb 7, 2003	47.30	47.30	46.40	46.40
1033	NASDAQ	BUSE	Thu, Feb 6, 2003	47.40	47.40	46.44	47.40
1032	NASDAQ	BUSE	Wed, Feb 5, 2003	47.02	47.36	46.60	47.06
1031	NASDAQ	BUSE	Tue, Feb 4, 2003	47.04	47.68	47.04	47.58
1030	NASDAQ	BUSE	Mon, Feb 3, 2003	47.70	47.70	46.60	47.08
1029	NASDAQ	BUSE	Fri, Jan 31, 2003	46.04	47.58	46.04	47.40
1028	NASDAQ	BUSE	Thu, Jan 30, 2003	46.80	46.96	46.40	46.40
1027	NASDAQ	BUSE	Wed, Jan 29, 2003	46.16	46.80	46.14	46.80
1026	NASDAQ	BUSE	Tue, Jan 28, 2003	47.00	47.10	46.12	46.50
1025	NASDAQ	BUSE	Mon, Jan 27, 2003	46.18	46.54	46.00	46.12
1024	NASDAQ	BUSE	Fri, Jan 24, 2003	47.70	47.70	46.12	46.22
1023	NASDAQ	BUSE	Thu, Jan 23, 2003	46.60	46.84	46.32	46.84
1022	NASDAQ	BUSE	Wed, Jan 22, 2003	46.30	47.50	46.30	46.56
1021	NASDAQ	BUSE	Tue, Jan 21, 2003	47.10	47.52	46.06	47.12
1020	NASDAQ	BUSE	Fri, Jan 17, 2003	47.00	47.70	46.76	47.06
1019	NASDAQ	BUSE	Thu, Jan 16, 2003	47.12	47.70	46.00	47.38
1018	NASDAQ	BUSE	Wed, Jan 15, 2003	45.44	47.80	45.20	47.40
1017	NASDAQ	BUSE	Tue, Jan 14, 2003	45.30	45.48	45.16	45.48
1016	NASDAQ	BUSE	Mon, Jan 13, 2003	44.80	44.92	44.80	44.80
1015	NASDAQ	BUSE	Fri, Jan 10, 2003	45.68	45.68	44.80	44.90
1014	NASDAQ	BUSE	Thu, Jan 9, 2003	44.80	45.34	44.80	45.34
1013	NASDAQ	BUSE	Wed, Jan 8, 2003	46.62	46.62	44.80	44.80
1012	NASDAQ	BUSE	Tue, Jan 7, 2003	46.70	47.10	45.50	45.60
1011	NASDAQ	BUSE	Mon, Jan 6, 2003	46.76	46.76	45.84	45.90
1010	NASDAQ	BUSE	Fri, Jan 3, 2003	46.56	46.56	46.10	46.10
1009	NASDAQ	BUSE	Thu, Jan 2, 2003	46.30	46.60	46.10	46.58
1008	NASDAQ	BUSE	Tue, Dec 31, 2002	46.36	46.66	45.98	46.12
1007	NASDAQ	BUSE	Mon, Dec 30, 2002	45.50	46.78	45.50	45.58
1006	NASDAQ	BUSE	Fri, Dec 27, 2002	45.74	46.78	45.50	45.50
1005	NASDAQ	BUSE	Thu, Dec 26, 2002	46.80	46.80	46.62	46.80
1004	NASDAQ	BUSE	Tue, Dec 24, 2002	46.80	46.80	46.50	46.60
1003	NASDAQ	BUSE	Mon, Dec 23, 2002	44.92	46.80	44.92	46.80
1002	NASDAQ	BUSE	Fri, Dec 20, 2002	46.92	47.14	46.00	46.52
1001	NASDAQ	BUSE	Thu, Dec 19, 2002	46.56	46.56	44.80	46.52
1000	NASDAQ	BUSE	Wed, Dec 18, 2002	46.02	46.04	45.90	45.92
999	NASDAQ	BUSE	Tue, Dec 17, 2002	46.98	47.70	46.34	47.34
998	NASDAQ	BUSE	Mon, Dec 16, 2002	45.82	46.82	45.82	46.82
997	NASDAQ	BUSE	Fri, Dec 13, 2002	45.76	45.76	44.80	44.80
996	NASDAQ	BUSE	Thu, Dec 12, 2002	44.90	45.80	44.80	45.80
995	NASDAQ	BUSE	Wed, Dec 11, 2002	45.54	45.54	44.80	45.48
994	NASDAQ	BUSE	Tue, Dec 10, 2002	44.86	45.56	44.80	44.82
993	NASDAQ	BUSE	Mon, Dec 9, 2002	44.80	45.82	44.80	44.80
992	NASDAQ	BUSE	Fri, Dec 6, 2002	45.84	45.84	44.80	44.80
991	NASDAQ	BUSE	Thu, Dec 5, 2002	45.84	45.84	44.80	44.80
990	NASDAQ	BUSE	Wed, Dec 4, 2002	44.64	45.12	44.58	44.82
989	NASDAQ	BUSE	Tue, Dec 3, 2002	45.90	46.26	44.64	44.64
988	NASDAQ	BUSE	Mon, Dec 2, 2002	46.52	46.52	45.56	45.66
987	NASDAQ	BUSE	Fri, Nov 29, 2002	46.86	46.86	45.70	46.54
986	NASDAQ	BUSE	Wed, Nov 27, 2002	44.40	46.86	44.40	46.86
985	NASDAQ	BUSE	Tue, Nov 26, 2002	44.96	45.52	44.48	45.52
984	NASDAQ	BUSE	Mon, Nov 25, 2002	44.94	44.96	44.42	44.96
983	NASDAQ	BUSE	Fri, Nov 22, 2002	45.00	45.52	44.40	45.52
982	NASDAQ	BUSE	Thu, Nov 21, 2002	45.60	45.84	45.42	45.52
981	NASDAQ	BUSE	Wed, Nov 20, 2002	44.40	45.00	44.40	45.00
980	NASDAQ	BUSE	Tue, Nov 19, 2002	44.40	44.94	44.40	44.40
979	NASDAQ	BUSE	Mon, Nov 18, 2002	45.86	45.86	44.40	44.42
978	NASDAQ	BUSE	Fri, Nov 15, 2002	45.60	45.94	45.14	45.16
977	NASDAQ	BUSE	Thu, Nov 14, 2002	45.14	46.10	45.04	45.96
976	NASDAQ	BUSE	Wed, Nov 13, 2002	45.92	45.92	44.98	44.98
975	NASDAQ	BUSE	Tue, Nov 12, 2002	45.76	46.20	44.80	45.60
974	NASDAQ	BUSE	Mon, Nov 11, 2002	44.82	44.82	44.80	44.80
973	NASDAQ	BUSE	Fri, Nov 8, 2002	44.80	45.98	44.80	45.98
972	NASDAQ	BUSE	Thu, Nov 7, 2002	46.00	46.00	44.80	44.80
971	NASDAQ	BUSE	Wed, Nov 6, 2002	46.00	46.00	45.60	46.00
970	NASDAQ	BUSE	Tue, Nov 5, 2002	46.00	46.00	45.68	46.00
969	NASDAQ	BUSE	Mon, Nov 4, 2002	45.98	46.00	45.64	46.00
968	NASDAQ	BUSE	Fri, Nov 1, 2002	45.58	46.10	45.50	46.00
967	NASDAQ	BUSE	Thu, Oct 31, 2002	45.58	45.60	45.00	45.02
966	NASDAQ	BUSE	Wed, Oct 30, 2002	45.58	45.60	44.98	45.60
965	NASDAQ	BUSE	Tue, Oct 29, 2002	44.80	45.60	44.80	45.60
964	NASDAQ	BUSE	Mon, Oct 28, 2002	46.00	46.00	44.80	44.80
963	NASDAQ	BUSE	Fri, Oct 25, 2002	45.98	46.28	44.80	46.00
962	NASDAQ	BUSE	Thu, Oct 24, 2002	44.92	45.06	44.92	45.06
961	NASDAQ	BUSE	Wed, Oct 23, 2002	45.02	46.00	44.60	45.98
960	NASDAQ	BUSE	Tue, Oct 22, 2002	45.14	46.00	45.14	45.60
959	NASDAQ	BUSE	Mon, Oct 21, 2002	45.96	45.96	45.72	45.82
958	NASDAQ	BUSE	Fri, Oct 18, 2002	45.36	45.96	45.36	45.80
957	NASDAQ	BUSE	Thu, Oct 17, 2002	45.36	45.38	44.74	45.38
956	NASDAQ	BUSE	Wed, Oct 16, 2002	45.38	45.38	44.28	45.28
955	NASDAQ	BUSE	Tue, Oct 15, 2002	45.14	45.38	44.28	45.38
954	NASDAQ	BUSE	Mon, Oct 14, 2002	44.40	45.16	44.40	45.16
953	NASDAQ	BUSE	Fri, Oct 11, 2002	44.40	45.38	44.40	45.38
952	NASDAQ	BUSE	Thu, Oct 10, 2002	44.70	45.38	44.28	44.94
951	NASDAQ	BUSE	Wed, Oct 9, 2002	45.36	45.36	44.28	44.28
950	NASDAQ	BUSE	Tue, Oct 8, 2002	45.00	45.38	45.00	45.38
949	NASDAQ	BUSE	Mon, Oct 7, 2002	44.58	44.94	44.28	44.94
948	NASDAQ	BUSE	Fri, Oct 4, 2002	45.20	45.20	45.00	45.00
947	NASDAQ	BUSE	Thu, Oct 3, 2002	45.38	45.38	44.76	45.20
946	NASDAQ	BUSE	Wed, Oct 2, 2002	45.36	45.38	45.04	45.38
945	NASDAQ	BUSE	Tue, Oct 1, 2002	45.00	45.46	45.00	45.34
944	NASDAQ	BUSE	Mon, Sep 30, 2002	44.94	45.34	44.42	45.34
943	NASDAQ	BUSE	Fri, Sep 27, 2002	45.96	45.96	44.40	44.40
942	NASDAQ	BUSE	Thu, Sep 26, 2002	45.62	46.00	45.60	45.96
941	NASDAQ	BUSE	Wed, Sep 25, 2002	44.60	46.00	44.52	46.00
940	NASDAQ	BUSE	Tue, Sep 24, 2002	44.24	45.10	44.24	44.56
939	NASDAQ	BUSE	Mon, Sep 23, 2002	44.20	45.40	44.00	44.80
938	NASDAQ	BUSE	Fri, Sep 20, 2002	45.80	45.80	44.00	44.00
937	NASDAQ	BUSE	Thu, Sep 19, 2002	45.28	45.28	45.00	45.00
936	NASDAQ	BUSE	Wed, Sep 18, 2002	45.38	45.60	45.20	45.28
935	NASDAQ	BUSE	Tue, Sep 17, 2002	45.30	45.30	45.14	45.14
934	NASDAQ	BUSE	Mon, Sep 16, 2002	45.20	45.30	45.00	45.02
933	NASDAQ	BUSE	Fri, Sep 13, 2002	44.72	45.50	44.38	44.50
932	NASDAQ	BUSE	Thu, Sep 12, 2002	45.16	45.16	44.66	44.66
931	NASDAQ	BUSE	Wed, Sep 11, 2002	45.36	45.36	44.96	45.18
930	NASDAQ	BUSE	Tue, Sep 10, 2002	44.98	45.36	44.90	45.36
929	NASDAQ	BUSE	Mon, Sep 9, 2002	44.90	45.00	44.10	44.20
928	NASDAQ	BUSE	Fri, Sep 6, 2002	44.78	44.90	43.92	44.90
927	NASDAQ	BUSE	Thu, Sep 5, 2002	43.22	44.74	43.22	43.92
926	NASDAQ	BUSE	Wed, Sep 4, 2002	43.00	44.80	43.00	44.80
925	NASDAQ	BUSE	Tue, Sep 3, 2002	43.02	43.32	43.00	43.00
924	NASDAQ	BUSE	Fri, Aug 30, 2002	43.58	43.58	43.02	43.02
923	NASDAQ	BUSE	Thu, Aug 29, 2002	43.02	43.68	43.00	43.22
922	NASDAQ	BUSE	Wed, Aug 28, 2002	44.14	44.30	43.00	43.00
921	NASDAQ	BUSE	Tue, Aug 27, 2002	45.58	45.58	44.16	44.16
920	NASDAQ	BUSE	Mon, Aug 26, 2002	44.90	45.40	44.90	45.30
919	NASDAQ	BUSE	Fri, Aug 23, 2002	45.34	45.54	44.30	44.38
918	NASDAQ	BUSE	Thu, Aug 22, 2002	45.90	45.90	44.38	45.60
917	NASDAQ	BUSE	Wed, Aug 21, 2002	44.12	45.90	44.12	45.90
916	NASDAQ	BUSE	Tue, Aug 20, 2002	45.18	45.90	43.00	44.88
915	NASDAQ	BUSE	Mon, Aug 19, 2002	43.72	45.20	43.70	45.20
914	NASDAQ	BUSE	Fri, Aug 16, 2002	43.22	45.46	43.22	43.86
913	NASDAQ	BUSE	Thu, Aug 15, 2002	44.80	44.80	43.72	43.72
912	NASDAQ	BUSE	Wed, Aug 14, 2002	43.00	44.40	43.00	44.40
911	NASDAQ	BUSE	Tue, Aug 13, 2002	43.02	43.88	43.00	43.00
910	NASDAQ	BUSE	Mon, Aug 12, 2002	43.48	43.98	43.00	43.98
909	NASDAQ	BUSE	Fri, Aug 9, 2002	43.10	43.76	43.00	43.00
908	NASDAQ	BUSE	Thu, Aug 8, 2002	43.40	44.00	43.40	43.60
907	NASDAQ	BUSE	Wed, Aug 7, 2002	43.68	44.00	43.02	43.16
906	NASDAQ	BUSE	Tue, Aug 6, 2002	43.14	43.90	43.00	43.70
905	NASDAQ	BUSE	Mon, Aug 5, 2002	43.00	43.70	43.00	43.00
904	NASDAQ	BUSE	Fri, Aug 2, 2002	43.70	43.70	43.00	43.28
903	NASDAQ	BUSE	Thu, Aug 1, 2002	42.70	43.58	42.70	43.58
902	NASDAQ	BUSE	Wed, Jul 31, 2002	43.98	43.98	42.78	42.78
901	NASDAQ	BUSE	Tue, Jul 30, 2002	43.02	44.40	42.84	44.08
900	NASDAQ	BUSE	Mon, Jul 29, 2002	43.38	44.00	43.02	44.00
899	NASDAQ	BUSE	Fri, Jul 26, 2002	43.02	43.40	43.00	43.40
898	NASDAQ	BUSE	Thu, Jul 25, 2002	43.00	44.28	43.00	43.60
897	NASDAQ	BUSE	Wed, Jul 24, 2002	42.60	44.60	42.00	43.10
896	NASDAQ	BUSE	Tue, Jul 23, 2002	43.14	44.12	42.62	42.62
895	NASDAQ	BUSE	Mon, Jul 22, 2002	42.64	44.12	42.62	43.84
894	NASDAQ	BUSE	Fri, Jul 19, 2002	42.64	44.00	42.62	42.78
893	NASDAQ	BUSE	Thu, Jul 18, 2002	42.64	42.84	42.32	42.64
892	NASDAQ	BUSE	Wed, Jul 17, 2002	42.32	42.90	42.32	42.84
891	NASDAQ	BUSE	Tue, Jul 16, 2002	42.32	42.74	42.32	42.32
890	NASDAQ	BUSE	Mon, Jul 15, 2002	42.32	42.48	42.32	42.44
889	NASDAQ	BUSE	Fri, Jul 12, 2002	42.90	42.94	42.42	42.44
888	NASDAQ	BUSE	Thu, Jul 11, 2002	42.62	43.26	42.62	42.92
887	NASDAQ	BUSE	Wed, Jul 10, 2002	42.62	43.00	42.62	42.62
886	NASDAQ	BUSE	Tue, Jul 9, 2002	42.90	43.70	42.12	42.54
885	NASDAQ	BUSE	Mon, Jul 8, 2002	42.80	43.42	42.60	42.60
884	NASDAQ	BUSE	Fri, Jul 5, 2002	42.88	44.00	42.54	43.40
883	NASDAQ	BUSE	Wed, Jul 3, 2002	42.36	43.68	42.36	42.86
882	NASDAQ	BUSE	Tue, Jul 2, 2002	42.88	44.04	42.26	42.36
881	NASDAQ	BUSE	Mon, Jul 1, 2002	43.92	44.74	42.00	44.38
880	NASDAQ	BUSE	Fri, Jun 28, 2002	43.80	45.22	43.50	44.90
879	NASDAQ	BUSE	Thu, Jun 27, 2002	43.78	43.80	42.24	43.80
878	NASDAQ	BUSE	Wed, Jun 26, 2002	43.84	43.84	42.78	43.80
877	NASDAQ	BUSE	Tue, Jun 25, 2002	42.80	43.80	42.50	43.80
876	NASDAQ	BUSE	Mon, Jun 24, 2002	43.84	43.86	42.16	43.80
875	NASDAQ	BUSE	Fri, Jun 21, 2002	43.40	43.60	42.00	42.58
874	NASDAQ	BUSE	Thu, Jun 20, 2002	42.00	43.44	42.00	42.28
873	NASDAQ	BUSE	Wed, Jun 19, 2002	42.36	43.36	42.00	42.00
872	NASDAQ	BUSE	Tue, Jun 18, 2002	43.38	43.38	40.80	41.02
871	NASDAQ	BUSE	Mon, Jun 17, 2002	42.28	43.40	42.28	43.40
870	NASDAQ	BUSE	Fri, Jun 14, 2002	42.18	42.76	42.16	42.72
869	NASDAQ	BUSE	Thu, Jun 13, 2002	42.18	42.98	42.16	42.16
868	NASDAQ	BUSE	Wed, Jun 12, 2002	42.16	42.40	42.16	42.40
867	NASDAQ	BUSE	Tue, Jun 11, 2002	42.18	43.20	42.16	43.12
866	NASDAQ	BUSE	Mon, Jun 10, 2002	42.80	43.20	42.20	42.22
865	NASDAQ	BUSE	Fri, Jun 7, 2002	42.16	42.76	42.16	42.76
864	NASDAQ	BUSE	Thu, Jun 6, 2002	42.18	42.18	42.14	42.16
863	NASDAQ	BUSE	Wed, Jun 5, 2002	42.60	42.96	42.18	42.42
862	NASDAQ	BUSE	Tue, Jun 4, 2002	42.20	42.90	42.16	42.72
861	NASDAQ	BUSE	Mon, Jun 3, 2002	42.18	42.40	42.16	42.16
860	NASDAQ	BUSE	Fri, May 31, 2002	42.92	43.00	42.16	42.16
859	NASDAQ	BUSE	Thu, May 30, 2002	42.38	43.00	42.10	42.92
858	NASDAQ	BUSE	Wed, May 29, 2002	41.60	42.20	41.56	41.98
857	NASDAQ	BUSE	Tue, May 28, 2002	42.02	42.14	41.54	42.14
856	NASDAQ	BUSE	Fri, May 24, 2002	43.00	43.00	41.96	42.74
855	NASDAQ	BUSE	Thu, May 23, 2002	42.00	43.00	41.84	43.00
854	NASDAQ	BUSE	Wed, May 22, 2002	42.90	43.00	41.94	43.00
853	NASDAQ	BUSE	Tue, May 21, 2002	42.10	42.68	41.54	42.06
852	NASDAQ	BUSE	Mon, May 20, 2002	42.56	42.56	41.60	42.36
851	NASDAQ	BUSE	Fri, May 17, 2002	42.48	42.50	41.00	41.68
850	NASDAQ	BUSE	Thu, May 16, 2002	41.30	42.40	41.00	41.80
849	NASDAQ	BUSE	Wed, May 15, 2002	42.46	43.70	40.76	40.76
848	NASDAQ	BUSE	Tue, May 14, 2002	41.04	43.66	40.68	41.92
847	NASDAQ	BUSE	Mon, May 13, 2002	41.00	41.74	40.60	40.74
846	NASDAQ	BUSE	Fri, May 10, 2002	43.00	43.00	41.46	41.46
845	NASDAQ	BUSE	Thu, May 9, 2002	44.00	44.00	43.06	43.98
844	NASDAQ	BUSE	Wed, May 8, 2002	43.94	44.00	43.00	43.96
843	NASDAQ	BUSE	Tue, May 7, 2002	43.00	43.98	42.92	42.92
842	NASDAQ	BUSE	Mon, May 6, 2002	44.00	44.00	42.72	42.72
841	NASDAQ	BUSE	Fri, May 3, 2002	43.98	44.00	42.92	44.00
840	NASDAQ	BUSE	Thu, May 2, 2002	43.48	43.80	43.24	43.80
839	NASDAQ	BUSE	Wed, May 1, 2002	42.74	43.50	42.74	43.50
838	NASDAQ	BUSE	Tue, Apr 30, 2002	42.98	43.00	42.80	43.00
837	NASDAQ	BUSE	Mon, Apr 29, 2002	42.90	43.00	42.88	43.00
836	NASDAQ	BUSE	Fri, Apr 26, 2002	42.90	43.00	42.90	42.96
835	NASDAQ	BUSE	Thu, Apr 25, 2002	43.18	43.20	43.18	43.18
834	NASDAQ	BUSE	Wed, Apr 24, 2002	43.00	43.50	43.00	43.50
833	NASDAQ	BUSE	Tue, Apr 23, 2002	43.20	43.20	43.20	43.20
832	NASDAQ	BUSE	Mon, Apr 22, 2002	42.82	43.00	42.82	43.00
831	NASDAQ	BUSE	Fri, Apr 19, 2002	43.82	43.96	42.80	42.82
830	NASDAQ	BUSE	Thu, Apr 18, 2002	43.58	43.60	43.58	43.60
829	NASDAQ	BUSE	Wed, Apr 17, 2002	43.60	43.60	43.02	43.02
828	NASDAQ	BUSE	Tue, Apr 16, 2002	43.68	43.70	43.06	43.66
827	NASDAQ	BUSE	Mon, Apr 15, 2002	43.68	43.68	43.02	43.06
826	NASDAQ	BUSE	Fri, Apr 12, 2002	42.78	43.80	42.36	43.56
825	NASDAQ	BUSE	Thu, Apr 11, 2002	42.90	43.66	42.62	42.62
824	NASDAQ	BUSE	Wed, Apr 10, 2002	42.36	42.90	42.36	42.88
823	NASDAQ	BUSE	Tue, Apr 9, 2002	42.36	42.96	42.36	42.42
822	NASDAQ	BUSE	Mon, Apr 8, 2002	42.36	42.98	42.36	42.80
821	NASDAQ	BUSE	Fri, Apr 5, 2002	42.96	42.96	42.36	42.36
820	NASDAQ	BUSE	Thu, Apr 4, 2002	42.32	42.90	42.32	42.90
819	NASDAQ	BUSE	Wed, Apr 3, 2002	42.98	42.98	42.54	42.54
818	NASDAQ	BUSE	Tue, Apr 2, 2002	42.20	42.98	42.20	42.58
817	NASDAQ	BUSE	Mon, Apr 1, 2002	42.20	42.56	42.20	42.56
816	NASDAQ	BUSE	Thu, Mar 28, 2002	42.48	42.80	42.30	42.80
815	NASDAQ	BUSE	Wed, Mar 27, 2002	41.98	42.42	41.66	42.00
814	NASDAQ	BUSE	Tue, Mar 26, 2002	41.98	41.98	41.60	41.96
813	NASDAQ	BUSE	Mon, Mar 25, 2002	41.26	41.98	41.20	41.20
812	NASDAQ	BUSE	Fri, Mar 22, 2002	41.20	41.90	41.20	41.24
811	NASDAQ	BUSE	Thu, Mar 21, 2002	41.70	41.90	41.70	41.90
810	NASDAQ	BUSE	Wed, Mar 20, 2002	41.20	41.82	41.20	41.38
809	NASDAQ	BUSE	Tue, Mar 19, 2002	41.04	41.60	41.04	41.60
808	NASDAQ	BUSE	Mon, Mar 18, 2002	40.98	41.40	40.98	41.20
807	NASDAQ	BUSE	Fri, Mar 15, 2002	40.44	41.00	40.44	41.00
806	NASDAQ	BUSE	Thu, Mar 14, 2002	40.40	40.48	40.08	40.46
805	NASDAQ	BUSE	Wed, Mar 13, 2002	40.10	40.40	40.02	40.20
804	NASDAQ	BUSE	Tue, Mar 12, 2002	40.70	40.70	40.20	40.20
803	NASDAQ	BUSE	Mon, Mar 11, 2002	40.80	40.80	40.80	40.80
802	NASDAQ	BUSE	Fri, Mar 8, 2002	40.80	40.80	40.32	40.32
801	NASDAQ	BUSE	Thu, Mar 7, 2002	40.88	40.88	40.88	40.88
800	NASDAQ	BUSE	Wed, Mar 6, 2002	40.90	41.00	40.88	40.96
799	NASDAQ	BUSE	Tue, Mar 5, 2002	41.00	41.00	40.30	40.98
798	NASDAQ	BUSE	Mon, Mar 4, 2002	40.92	41.00	40.28	40.80
797	NASDAQ	BUSE	Fri, Mar 1, 2002	40.92	40.92	40.92	40.92
796	NASDAQ	BUSE	Thu, Feb 28, 2002	40.30	40.30	40.22	40.26
795	NASDAQ	BUSE	Tue, Feb 26, 2002	40.10	40.16	40.10	40.16
794	NASDAQ	BUSE	Mon, Feb 25, 2002	40.92	41.00	40.10	40.10
793	NASDAQ	BUSE	Fri, Feb 22, 2002	40.60	40.98	40.60	40.98
792	NASDAQ	BUSE	Thu, Feb 21, 2002	40.78	40.78	40.50	40.50
791	NASDAQ	BUSE	Wed, Feb 20, 2002	40.98	40.98	40.02	40.78
790	NASDAQ	BUSE	Tue, Feb 19, 2002	40.00	40.04	40.00	40.04
789	NASDAQ	BUSE	Fri, Feb 15, 2002	40.98	40.98	40.00	40.00
788	NASDAQ	BUSE	Thu, Feb 14, 2002	40.40	40.60	40.00	40.00
787	NASDAQ	BUSE	Wed, Feb 13, 2002	40.00	40.90	40.00	40.90
786	NASDAQ	BUSE	Tue, Feb 12, 2002	40.08	40.74	39.76	40.00
785	NASDAQ	BUSE	Mon, Feb 11, 2002	40.02	40.94	40.02	40.24
784	NASDAQ	BUSE	Fri, Feb 8, 2002	40.26	40.98	40.12	40.82
783	NASDAQ	BUSE	Thu, Feb 7, 2002	40.86	40.90	40.26	40.26
782	NASDAQ	BUSE	Wed, Feb 6, 2002	40.40	40.76	40.36	40.40
781	NASDAQ	BUSE	Tue, Feb 5, 2002	40.40	40.90	40.40	40.80
780	NASDAQ	BUSE	Mon, Feb 4, 2002	40.86	40.90	40.40	40.40
779	NASDAQ	BUSE	Fri, Feb 1, 2002	40.60	40.60	40.40	40.40
778	NASDAQ	BUSE	Thu, Jan 31, 2002	40.50	40.90	40.40	40.90
777	NASDAQ	BUSE	Wed, Jan 30, 2002	40.76	40.94	40.70	40.92
776	NASDAQ	BUSE	Tue, Jan 29, 2002	41.00	41.00	40.54	40.74
775	NASDAQ	BUSE	Mon, Jan 28, 2002	40.76	41.50	40.76	41.50
774	NASDAQ	BUSE	Fri, Jan 25, 2002	42.00	42.00	40.00	40.40
773	NASDAQ	BUSE	Thu, Jan 24, 2002	40.32	40.32	40.00	40.20
772	NASDAQ	BUSE	Wed, Jan 23, 2002	40.02	40.80	40.02	40.26
771	NASDAQ	BUSE	Tue, Jan 22, 2002	39.52	41.20	39.52	40.02
770	NASDAQ	BUSE	Fri, Jan 18, 2002	40.14	41.00	39.10	39.12
769	NASDAQ	BUSE	Thu, Jan 17, 2002	39.66	41.04	39.66	41.04
768	NASDAQ	BUSE	Wed, Jan 16, 2002	40.80	40.80	39.66	39.66
767	NASDAQ	BUSE	Tue, Jan 15, 2002	42.00	42.00	40.80	41.00
766	NASDAQ	BUSE	Mon, Jan 14, 2002	43.50	43.50	41.04	41.06
765	NASDAQ	BUSE	Fri, Jan 11, 2002	42.20	43.00	42.20	43.00
764	NASDAQ	BUSE	Thu, Jan 10, 2002	42.62	42.96	42.26	42.26
763	NASDAQ	BUSE	Wed, Jan 9, 2002	42.98	42.98	42.56	42.60
762	NASDAQ	BUSE	Tue, Jan 8, 2002	42.42	42.98	42.32	42.98
761	NASDAQ	BUSE	Mon, Jan 7, 2002	42.96	42.98	42.12	42.60
760	NASDAQ	BUSE	Fri, Jan 4, 2002	42.90	42.96	42.48	42.64
759	NASDAQ	BUSE	Thu, Jan 3, 2002	42.20	42.90	42.00	42.90
758	NASDAQ	BUSE	Wed, Jan 2, 2002	42.96	42.96	41.86	42.70
757	NASDAQ	BUSE	Mon, Dec 31, 2001	42.96	42.96	41.62	42.96
756	NASDAQ	BUSE	Fri, Dec 28, 2001	43.78	43.78	42.96	43.00
755	NASDAQ	BUSE	Thu, Dec 27, 2001	44.00	44.00	42.16	43.78
754	NASDAQ	BUSE	Wed, Dec 26, 2001	43.16	44.00	42.22	43.20
753	NASDAQ	BUSE	Mon, Dec 24, 2001	41.96	43.16	41.96	43.16
752	NASDAQ	BUSE	Fri, Dec 21, 2001	42.60	43.16	42.00	43.10
751	NASDAQ	BUSE	Thu, Dec 20, 2001	42.56	42.56	42.10	42.36
750	NASDAQ	BUSE	Wed, Dec 19, 2001	42.00	42.34	41.34	42.00
749	NASDAQ	BUSE	Tue, Dec 18, 2001	42.00	42.00	41.38	42.00
748	NASDAQ	BUSE	Mon, Dec 17, 2001	41.28	42.00	41.28	42.00
747	NASDAQ	BUSE	Fri, Dec 14, 2001	41.30	41.30	40.42	41.30
746	NASDAQ	BUSE	Thu, Dec 13, 2001	40.90	41.20	40.84	41.20
745	NASDAQ	BUSE	Wed, Dec 12, 2001	40.46	40.90	40.42	40.90
744	NASDAQ	BUSE	Tue, Dec 11, 2001	41.10	41.10	41.10	41.10
743	NASDAQ	BUSE	Mon, Dec 10, 2001	40.96	41.00	40.48	40.48
742	NASDAQ	BUSE	Fri, Dec 7, 2001	40.98	41.00	40.48	40.96
741	NASDAQ	BUSE	Thu, Dec 6, 2001	40.70	41.40	40.70	40.98
740	NASDAQ	BUSE	Wed, Dec 5, 2001	40.60	41.18	40.60	40.64
739	NASDAQ	BUSE	Tue, Dec 4, 2001	40.42	41.10	40.42	41.10
738	NASDAQ	BUSE	Mon, Dec 3, 2001	40.42	41.08	40.42	40.70
737	NASDAQ	BUSE	Fri, Nov 30, 2001	40.70	41.20	40.42	40.42
736	NASDAQ	BUSE	Thu, Nov 29, 2001	40.58	41.20	40.58	41.20
735	NASDAQ	BUSE	Wed, Nov 28, 2001	41.30	41.30	41.00	41.00
734	NASDAQ	BUSE	Tue, Nov 27, 2001	40.60	41.68	40.60	40.66
733	NASDAQ	BUSE	Mon, Nov 26, 2001	40.58	41.54	40.58	40.84
732	NASDAQ	BUSE	Fri, Nov 23, 2001	41.42	41.42	41.00	41.00
731	NASDAQ	BUSE	Wed, Nov 21, 2001	40.48	41.00	40.30	41.00
730	NASDAQ	BUSE	Tue, Nov 20, 2001	39.80	40.48	39.80	40.36
729	NASDAQ	BUSE	Mon, Nov 19, 2001	40.00	40.48	40.00	40.04
728	NASDAQ	BUSE	Fri, Nov 16, 2001	40.24	40.26	40.20	40.26
727	NASDAQ	BUSE	Thu, Nov 15, 2001	39.88	40.24	39.88	40.20
726	NASDAQ	BUSE	Wed, Nov 14, 2001	40.00	40.40	39.48	40.40
725	NASDAQ	BUSE	Tue, Nov 13, 2001	40.00	40.00	40.00	40.00
724	NASDAQ	BUSE	Mon, Nov 12, 2001	39.20	39.80	39.20	39.80
723	NASDAQ	BUSE	Fri, Nov 9, 2001	39.00	39.94	39.00	39.24
722	NASDAQ	BUSE	Thu, Nov 8, 2001	38.34	40.00	38.34	40.00
721	NASDAQ	BUSE	Wed, Nov 7, 2001	38.34	38.88	38.34	38.34
720	NASDAQ	BUSE	Tue, Nov 6, 2001	38.98	38.98	38.98	38.98
719	NASDAQ	BUSE	Mon, Nov 5, 2001	38.98	38.98	38.14	38.14
718	NASDAQ	BUSE	Fri, Nov 2, 2001	38.82	38.82	38.28	38.28
717	NASDAQ	BUSE	Thu, Nov 1, 2001	38.70	38.98	38.70	38.98
716	NASDAQ	BUSE	Wed, Oct 31, 2001	38.94	38.98	38.10	38.10
715	NASDAQ	BUSE	Tue, Oct 30, 2001	39.04	39.06	39.00	39.02
714	NASDAQ	BUSE	Mon, Oct 29, 2001	39.04	39.04	39.04	39.04
713	NASDAQ	BUSE	Fri, Oct 26, 2001	39.98	39.98	39.00	39.24
712	NASDAQ	BUSE	Thu, Oct 25, 2001	39.66	40.00	38.64	39.78
711	NASDAQ	BUSE	Wed, Oct 24, 2001	38.88	39.68	38.80	38.80
710	NASDAQ	BUSE	Tue, Oct 23, 2001	38.88	38.88	38.02	38.82
709	NASDAQ	BUSE	Mon, Oct 22, 2001	38.88	38.88	38.80	38.88
708	NASDAQ	BUSE	Fri, Oct 19, 2001	38.80	38.88	38.00	38.88
707	NASDAQ	BUSE	Thu, Oct 18, 2001	38.00	38.00	38.00	38.00
706	NASDAQ	BUSE	Wed, Oct 17, 2001	38.88	38.88	38.88	38.88
705	NASDAQ	BUSE	Tue, Oct 16, 2001	38.88	38.88	38.00	38.88
704	NASDAQ	BUSE	Mon, Oct 15, 2001	38.72	38.86	38.00	38.86
703	NASDAQ	BUSE	Fri, Oct 12, 2001	38.00	38.70	38.00	38.70
702	NASDAQ	BUSE	Thu, Oct 11, 2001	38.30	38.88	38.30	38.80
701	NASDAQ	BUSE	Wed, Oct 10, 2001	38.10	38.20	38.00	38.20
700	NASDAQ	BUSE	Tue, Oct 9, 2001	38.10	38.10	38.00	38.00
699	NASDAQ	BUSE	Mon, Oct 8, 2001	38.82	38.82	38.82	38.82
698	NASDAQ	BUSE	Fri, Oct 5, 2001	38.10	38.90	38.10	38.10
697	NASDAQ	BUSE	Thu, Oct 4, 2001	39.48	39.48	38.10	38.10
696	NASDAQ	BUSE	Wed, Oct 3, 2001	38.90	39.34	38.90	39.20
695	NASDAQ	BUSE	Tue, Oct 2, 2001	39.10	39.10	38.00	38.90
694	NASDAQ	BUSE	Mon, Oct 1, 2001	39.00	39.00	38.50	38.50
693	NASDAQ	BUSE	Fri, Sep 28, 2001	39.38	39.48	39.00	39.48
692	NASDAQ	BUSE	Thu, Sep 27, 2001	39.28	39.28	39.26	39.28
691	NASDAQ	BUSE	Wed, Sep 26, 2001	38.40	38.84	38.40	38.40
690	NASDAQ	BUSE	Tue, Sep 25, 2001	38.00	39.42	38.00	39.42
689	NASDAQ	BUSE	Mon, Sep 24, 2001	39.48	39.48	39.00	39.38
688	NASDAQ	BUSE	Fri, Sep 21, 2001	38.00	39.48	38.00	39.48
687	NASDAQ	BUSE	Thu, Sep 20, 2001	37.62	39.48	37.62	38.00
686	NASDAQ	BUSE	Wed, Sep 19, 2001	39.38	39.48	37.00	38.80
685	NASDAQ	BUSE	Tue, Sep 18, 2001	39.44	39.48	38.12	38.12
684	NASDAQ	BUSE	Mon, Sep 17, 2001	39.48	39.48	38.02	39.46
683	NASDAQ	BUSE	Mon, Sep 10, 2001	38.10	39.36	38.10	39.30
682	NASDAQ	BUSE	Fri, Sep 7, 2001	39.00	39.00	38.16	38.16
681	NASDAQ	BUSE	Thu, Sep 6, 2001	39.20	39.20	39.00	39.00
680	NASDAQ	BUSE	Wed, Sep 5, 2001	39.48	39.48	39.20	39.20
679	NASDAQ	BUSE	Tue, Sep 4, 2001	39.22	39.80	39.22	39.80
678	NASDAQ	BUSE	Fri, Aug 31, 2001	39.20	40.00	39.20	40.00
677	NASDAQ	BUSE	Thu, Aug 30, 2001	40.00	40.28	39.94	39.96
676	NASDAQ	BUSE	Tue, Aug 28, 2001	39.52	40.24	39.20	39.20
675	NASDAQ	BUSE	Mon, Aug 27, 2001	40.94	40.94	40.00	40.92
674	NASDAQ	BUSE	Fri, Aug 24, 2001	40.60	40.94	40.56	40.88
673	NASDAQ	BUSE	Thu, Aug 23, 2001	40.88	40.88	40.44	40.44
672	NASDAQ	BUSE	Wed, Aug 22, 2001	39.30	40.94	39.20	40.94
671	NASDAQ	BUSE	Tue, Aug 21, 2001	40.20	40.90	39.30	39.30
670	NASDAQ	BUSE	Mon, Aug 20, 2001	40.92	40.98	39.30	40.98
669	NASDAQ	BUSE	Fri, Aug 17, 2001	40.92	40.92	40.80	40.80
668	NASDAQ	BUSE	Thu, Aug 16, 2001	41.00	41.50	39.16	40.98
667	NASDAQ	BUSE	Wed, Aug 15, 2001	41.64	41.64	39.00	39.96
666	NASDAQ	BUSE	Tue, Aug 14, 2001	41.98	42.12	41.40	41.66
665	NASDAQ	BUSE	Mon, Aug 13, 2001	41.94	41.98	41.50	41.98
664	NASDAQ	BUSE	Fri, Aug 10, 2001	41.00	43.02	41.00	42.96
663	NASDAQ	BUSE	Thu, Aug 9, 2001	41.40	41.40	41.40	41.40
662	NASDAQ	BUSE	Wed, Aug 8, 2001	40.96	40.96	39.74	39.74
661	NASDAQ	BUSE	Tue, Aug 7, 2001	41.50	43.08	41.00	43.08
660	NASDAQ	BUSE	Mon, Aug 6, 2001	43.40	43.40	42.00	43.14
659	NASDAQ	BUSE	Fri, Aug 3, 2001	43.50	43.50	41.56	42.06
658	NASDAQ	BUSE	Thu, Aug 2, 2001	41.50	41.50	41.50	41.50
657	NASDAQ	BUSE	Wed, Aug 1, 2001	41.10	41.10	41.10	41.10
656	NASDAQ	BUSE	Tue, Jul 31, 2001	43.70	44.00	41.10	41.10
655	NASDAQ	BUSE	Mon, Jul 30, 2001	42.14	43.58	42.10	42.56
654	NASDAQ	BUSE	Fri, Jul 27, 2001	43.70	43.70	43.50	43.50
653	NASDAQ	BUSE	Thu, Jul 26, 2001	42.00	43.20	42.00	43.20
652	NASDAQ	BUSE	Wed, Jul 25, 2001	42.00	42.00	42.00	42.00
651	NASDAQ	BUSE	Tue, Jul 24, 2001	42.50	42.54	41.90	41.90
650	NASDAQ	BUSE	Mon, Jul 23, 2001	43.30	43.30	42.60	42.80
649	NASDAQ	BUSE	Fri, Jul 20, 2001	43.16	43.80	43.16	43.30
648	NASDAQ	BUSE	Thu, Jul 19, 2001	43.60	43.60	43.24	43.24
647	NASDAQ	BUSE	Wed, Jul 18, 2001	41.10	43.80	41.10	41.30
646	NASDAQ	BUSE	Tue, Jul 17, 2001	41.74	42.80	41.00	42.80
645	NASDAQ	BUSE	Mon, Jul 16, 2001	43.48	43.80	43.48	43.48
644	NASDAQ	BUSE	Fri, Jul 13, 2001	43.90	43.90	43.82	43.82
643	NASDAQ	BUSE	Thu, Jul 12, 2001	43.70	44.00	43.40	44.00
642	NASDAQ	BUSE	Wed, Jul 11, 2001	44.00	44.00	41.86	42.00
641	NASDAQ	BUSE	Tue, Jul 10, 2001	43.50	44.00	42.18	44.00
640	NASDAQ	BUSE	Mon, Jul 9, 2001	42.28	43.50	41.50	43.50
639	NASDAQ	BUSE	Fri, Jul 6, 2001	42.28	43.50	42.28	43.50
638	NASDAQ	BUSE	Thu, Jul 5, 2001	43.80	43.80	42.28	42.64
637	NASDAQ	BUSE	Tue, Jul 3, 2001	43.98	43.98	42.50	43.98
636	NASDAQ	BUSE	Mon, Jul 2, 2001	42.50	43.98	42.40	42.40
635	NASDAQ	BUSE	Fri, Jun 29, 2001	41.40	43.00	41.40	42.86
634	NASDAQ	BUSE	Thu, Jun 28, 2001	41.18	41.60	40.80	41.40
633	NASDAQ	BUSE	Wed, Jun 27, 2001	40.42	41.20	40.26	41.18
632	NASDAQ	BUSE	Tue, Jun 26, 2001	40.86	41.48	40.32	41.12
631	NASDAQ	BUSE	Mon, Jun 25, 2001	40.30	41.00	40.18	40.18
630	NASDAQ	BUSE	Fri, Jun 22, 2001	41.18	41.18	40.30	40.30
629	NASDAQ	BUSE	Thu, Jun 21, 2001	40.80	41.18	40.62	41.18
628	NASDAQ	BUSE	Wed, Jun 20, 2001	40.50	40.80	40.50	40.80
627	NASDAQ	BUSE	Tue, Jun 19, 2001	40.18	40.48	40.18	40.18
626	NASDAQ	BUSE	Mon, Jun 18, 2001	40.80	40.80	40.18	40.18
625	NASDAQ	BUSE	Fri, Jun 15, 2001	40.70	40.80	40.38	40.70
624	NASDAQ	BUSE	Thu, Jun 14, 2001	40.50	40.50	40.18	40.18
623	NASDAQ	BUSE	Wed, Jun 13, 2001	40.26	41.00	40.26	40.60
622	NASDAQ	BUSE	Tue, Jun 12, 2001	40.26	40.90	40.26	40.90
621	NASDAQ	BUSE	Mon, Jun 11, 2001	40.26	40.26	40.26	40.26
620	NASDAQ	BUSE	Fri, Jun 8, 2001	40.68	40.68	40.68	40.68
619	NASDAQ	BUSE	Thu, Jun 7, 2001	40.26	40.98	40.26	40.98
618	NASDAQ	BUSE	Wed, Jun 6, 2001	41.10	41.10	41.10	41.10
617	NASDAQ	BUSE	Tue, Jun 5, 2001	40.98	41.00	40.80	40.98
616	NASDAQ	BUSE	Mon, Jun 4, 2001	40.26	40.98	40.26	40.98
615	NASDAQ	BUSE	Fri, Jun 1, 2001	40.26	40.60	40.26	40.60
614	NASDAQ	BUSE	Thu, May 31, 2001	40.26	40.60	40.26	40.60
613	NASDAQ	BUSE	Wed, May 30, 2001	40.26	40.62	40.26	40.26
612	NASDAQ	BUSE	Tue, May 29, 2001	40.30	40.62	40.24	40.62
611	NASDAQ	BUSE	Fri, May 25, 2001	40.24	41.00	40.24	40.96
610	NASDAQ	BUSE	Thu, May 24, 2001	41.00	41.00	40.24	40.98
609	NASDAQ	BUSE	Wed, May 23, 2001	40.24	41.00	40.24	40.90
608	NASDAQ	BUSE	Tue, May 22, 2001	40.22	41.00	40.22	40.34
607	NASDAQ	BUSE	Mon, May 21, 2001	40.22	41.30	40.22	41.30
606	NASDAQ	BUSE	Fri, May 18, 2001	40.84	40.84	40.16	40.20
605	NASDAQ	BUSE	Thu, May 17, 2001	41.32	41.82	40.16	40.16
604	NASDAQ	BUSE	Wed, May 16, 2001	41.28	41.78	40.98	41.26
603	NASDAQ	BUSE	Tue, May 15, 2001	40.30	40.90	40.00	40.68
602	NASDAQ	BUSE	Mon, May 14, 2001	40.90	40.90	40.90	40.90
601	NASDAQ	BUSE	Fri, May 11, 2001	40.28	40.90	40.28	40.40
600	NASDAQ	BUSE	Thu, May 10, 2001	40.28	40.60	40.28	40.60
599	NASDAQ	BUSE	Wed, May 9, 2001	40.26	40.26	40.26	40.26
598	NASDAQ	BUSE	Tue, May 8, 2001	40.26	41.00	40.26	40.26
597	NASDAQ	BUSE	Mon, May 7, 2001	41.80	41.80	40.26	40.26
596	NASDAQ	BUSE	Fri, May 4, 2001	40.22	41.70	40.22	41.70
595	NASDAQ	BUSE	Thu, May 3, 2001	40.22	40.40	40.22	40.24
594	NASDAQ	BUSE	Wed, May 2, 2001	40.88	41.00	40.88	41.00
593	NASDAQ	BUSE	Tue, May 1, 2001	40.80	41.00	40.60	40.86
592	NASDAQ	BUSE	Mon, Apr 30, 2001	40.16	41.66	40.16	41.66
591	NASDAQ	BUSE	Fri, Apr 27, 2001	40.46	40.50	40.16	40.16
590	NASDAQ	BUSE	Wed, Apr 25, 2001	40.22	40.44	40.04	40.42
589	NASDAQ	BUSE	Tue, Apr 24, 2001	40.24	40.24	40.24	40.24
588	NASDAQ	BUSE	Fri, Apr 20, 2001	39.76	40.24	39.50	40.24
587	NASDAQ	BUSE	Thu, Apr 19, 2001	40.48	40.48	39.76	39.76
586	NASDAQ	BUSE	Wed, Apr 18, 2001	40.30	40.48	40.00	40.48
585	NASDAQ	BUSE	Tue, Apr 17, 2001	40.00	40.40	40.00	40.30
584	NASDAQ	BUSE	Mon, Apr 16, 2001	40.00	40.00	39.50	39.80
583	NASDAQ	BUSE	Thu, Apr 12, 2001	40.60	40.60	40.48	40.48
582	NASDAQ	BUSE	Wed, Apr 11, 2001	40.20	40.60	40.00	40.60
581	NASDAQ	BUSE	Tue, Apr 10, 2001	40.52	40.52	40.00	40.20
580	NASDAQ	BUSE	Mon, Apr 9, 2001	41.42	41.42	40.00	40.40
579	NASDAQ	BUSE	Fri, Apr 6, 2001	40.25	40.75	40.25	40.63
578	NASDAQ	BUSE	Thu, Apr 5, 2001	40.13	42.00	40.00	40.13
577	NASDAQ	BUSE	Wed, Apr 4, 2001	40.35	40.35	39.88	39.94
576	NASDAQ	BUSE	Tue, Apr 3, 2001	40.38	40.38	39.63	40.38
575	NASDAQ	BUSE	Mon, Apr 2, 2001	39.44	39.88	39.38	39.50
574	NASDAQ	BUSE	Fri, Mar 30, 2001	39.13	40.00	39.13	40.00
573	NASDAQ	BUSE	Thu, Mar 29, 2001	39.50	40.00	39.50	40.00
572	NASDAQ	BUSE	Wed, Mar 28, 2001	39.63	39.69	39.63	39.63
571	NASDAQ	BUSE	Tue, Mar 27, 2001	39.88	40.00	39.38	39.75
570	NASDAQ	BUSE	Mon, Mar 26, 2001	39.88	39.88	39.25	39.88
569	NASDAQ	BUSE	Fri, Mar 23, 2001	39.75	40.13	39.50	39.50
568	NASDAQ	BUSE	Thu, Mar 22, 2001	36.63	39.75	36.63	39.63
567	NASDAQ	BUSE	Wed, Mar 21, 2001	36.25	36.25	36.25	36.25
566	NASDAQ	BUSE	Tue, Mar 20, 2001	36.38	37.75	36.25	36.25
565	NASDAQ	BUSE	Mon, Mar 19, 2001	38.00	38.00	36.75	37.85
564	NASDAQ	BUSE	Fri, Mar 16, 2001	36.63	38.25	36.25	36.56
563	NASDAQ	BUSE	Thu, Mar 15, 2001	37.75	37.75	36.25	36.25
562	NASDAQ	BUSE	Wed, Mar 14, 2001	38.10	38.13	37.00	37.00
561	NASDAQ	BUSE	Tue, Mar 13, 2001	36.25	38.00	36.25	37.50
560	NASDAQ	BUSE	Mon, Mar 12, 2001	36.25	36.75	36.25	36.25
559	NASDAQ	BUSE	Fri, Mar 9, 2001	36.69	36.75	36.25	36.25
558	NASDAQ	BUSE	Thu, Mar 8, 2001	38.00	38.00	36.38	37.00
557	NASDAQ	BUSE	Wed, Mar 7, 2001	37.50	38.00	36.75	37.47
556	NASDAQ	BUSE	Tue, Mar 6, 2001	38.28	38.35	36.25	38.00
555	NASDAQ	BUSE	Mon, Mar 5, 2001	37.88	38.22	36.25	36.25
554	NASDAQ	BUSE	Fri, Mar 2, 2001	36.88	37.75	36.50	37.75
553	NASDAQ	BUSE	Thu, Mar 1, 2001	36.00	36.06	36.00	36.00
552	NASDAQ	BUSE	Wed, Feb 28, 2001	36.13	36.13	36.00	36.00
551	NASDAQ	BUSE	Tue, Feb 27, 2001	36.75	37.00	36.00	37.00
550	NASDAQ	BUSE	Mon, Feb 26, 2001	37.88	37.88	37.03	37.88
549	NASDAQ	BUSE	Fri, Feb 23, 2001	36.25	37.88	35.88	37.88
548	NASDAQ	BUSE	Thu, Feb 22, 2001	35.63	35.63	35.63	35.63
547	NASDAQ	BUSE	Wed, Feb 21, 2001	36.38	36.44	35.63	35.91
546	NASDAQ	BUSE	Tue, Feb 20, 2001	38.75	38.75	35.75	35.75
545	NASDAQ	BUSE	Fri, Feb 16, 2001	38.38	38.38	37.13	37.13
544	NASDAQ	BUSE	Thu, Feb 15, 2001	38.00	38.38	38.00	38.38
543	NASDAQ	BUSE	Wed, Feb 14, 2001	37.88	37.91	37.16	37.16
542	NASDAQ	BUSE	Tue, Feb 13, 2001	38.47	38.47	36.66	38.38
541	NASDAQ	BUSE	Mon, Feb 12, 2001	38.38	38.75	37.75	37.88
540	NASDAQ	BUSE	Fri, Feb 9, 2001	37.38	38.16	37.00	37.53
539	NASDAQ	BUSE	Thu, Feb 8, 2001	38.00	38.25	37.00	37.00
538	NASDAQ	BUSE	Wed, Feb 7, 2001	37.25	38.75	36.94	38.25
537	NASDAQ	BUSE	Tue, Feb 6, 2001	38.00	38.60	36.50	36.50
536	NASDAQ	BUSE	Mon, Feb 5, 2001	37.75	37.81	36.25	36.63
535	NASDAQ	BUSE	Fri, Feb 2, 2001	38.13	38.53	37.88	38.44
534	NASDAQ	BUSE	Thu, Feb 1, 2001	40.00	40.88	37.75	37.75
533	NASDAQ	BUSE	Wed, Jan 31, 2001	40.25	40.35	39.00	40.35
532	NASDAQ	BUSE	Tue, Jan 30, 2001	40.13	40.13	40.00	40.00
531	NASDAQ	BUSE	Mon, Jan 29, 2001	39.88	40.13	39.50	39.88
530	NASDAQ	BUSE	Fri, Jan 26, 2001	39.88	40.25	39.25	39.94
529	NASDAQ	BUSE	Thu, Jan 25, 2001	39.41	39.47	39.41	39.47
528	NASDAQ	BUSE	Wed, Jan 24, 2001	40.25	40.75	40.13	40.25
527	NASDAQ	BUSE	Tue, Jan 23, 2001	38.06	40.75	38.06	40.50
526	NASDAQ	BUSE	Mon, Jan 22, 2001	38.63	40.25	38.63	40.13
525	NASDAQ	BUSE	Fri, Jan 19, 2001	37.50	39.88	37.50	39.88
524	NASDAQ	BUSE	Thu, Jan 18, 2001	39.25	39.25	38.00	39.06
523	NASDAQ	BUSE	Wed, Jan 17, 2001	39.63	40.00	39.25	39.25
522	NASDAQ	BUSE	Tue, Jan 16, 2001	39.00	39.88	38.88	39.88
521	NASDAQ	BUSE	Fri, Jan 12, 2001	38.00	39.75	38.00	39.75
520	NASDAQ	BUSE	Thu, Jan 11, 2001	40.13	40.19	38.25	39.00
519	NASDAQ	BUSE	Wed, Jan 10, 2001	39.69	41.00	38.00	40.50
518	NASDAQ	BUSE	Tue, Jan 9, 2001	38.00	38.66	38.00	38.66
517	NASDAQ	BUSE	Mon, Jan 8, 2001	37.00	39.88	36.75	38.00
516	NASDAQ	BUSE	Fri, Jan 5, 2001	36.69	37.38	36.63	37.38
515	NASDAQ	BUSE	Thu, Jan 4, 2001	39.13	39.88	36.75	39.88
514	NASDAQ	BUSE	Wed, Jan 3, 2001	36.88	38.88	36.88	38.88
513	NASDAQ	BUSE	Tue, Jan 2, 2001	40.00	40.00	36.88	36.88
512	NASDAQ	BUSE	Fri, Dec 29, 2000	40.00	40.75	39.63	39.88
511	NASDAQ	BUSE	Thu, Dec 28, 2000	39.13	40.88	38.75	40.88
510	NASDAQ	BUSE	Wed, Dec 27, 2000	37.25	40.00	36.88	39.50
509	NASDAQ	BUSE	Tue, Dec 26, 2000	37.22	38.00	37.00	37.38
508	NASDAQ	BUSE	Fri, Dec 22, 2000	36.13	37.25	36.13	37.06
507	NASDAQ	BUSE	Thu, Dec 21, 2000	36.25	37.00	36.13	36.13
506	NASDAQ	BUSE	Wed, Dec 20, 2000	37.00	37.00	36.75	36.88
505	NASDAQ	BUSE	Tue, Dec 19, 2000	35.88	37.00	35.50	37.00
504	NASDAQ	BUSE	Mon, Dec 18, 2000	36.00	36.00	35.50	35.50
503	NASDAQ	BUSE	Fri, Dec 15, 2000	36.88	36.88	35.75	36.13
502	NASDAQ	BUSE	Thu, Dec 14, 2000	36.88	36.88	36.75	36.75
501	NASDAQ	BUSE	Wed, Dec 13, 2000	36.75	36.75	36.75	36.75
500	NASDAQ	BUSE	Tue, Dec 12, 2000	36.63	36.88	36.63	36.88
499	NASDAQ	BUSE	Mon, Dec 11, 2000	36.78	36.88	36.78	36.88
498	NASDAQ	BUSE	Fri, Dec 8, 2000	36.88	36.88	36.75	36.75
497	NASDAQ	BUSE	Thu, Dec 7, 2000	36.00	36.88	35.75	36.63
496	NASDAQ	BUSE	Wed, Dec 6, 2000	36.25	36.81	35.25	35.38
495	NASDAQ	BUSE	Tue, Dec 5, 2000	36.19	36.66	35.13	35.75
494	NASDAQ	BUSE	Mon, Dec 4, 2000	35.88	35.91	35.13	35.50
493	NASDAQ	BUSE	Fri, Dec 1, 2000	37.53	37.56	37.10	37.50
492	NASDAQ	BUSE	Thu, Nov 30, 2000	35.00	37.00	35.00	37.00
491	NASDAQ	BUSE	Tue, Nov 28, 2000	35.85	35.85	35.85	35.85
490	NASDAQ	BUSE	Mon, Nov 27, 2000	35.13	35.13	35.00	35.00
489	NASDAQ	BUSE	Fri, Nov 24, 2000	35.75	35.75	35.75	35.75
488	NASDAQ	BUSE	Wed, Nov 22, 2000	35.72	35.72	35.72	35.72
487	NASDAQ	BUSE	Tue, Nov 21, 2000	35.75	35.75	35.50	35.75
486	NASDAQ	BUSE	Mon, Nov 20, 2000	36.00	36.00	36.00	36.00
485	NASDAQ	BUSE	Fri, Nov 17, 2000	36.00	38.00	35.50	36.13
484	NASDAQ	BUSE	Wed, Nov 15, 2000	36.25	37.00	36.25	37.00
483	NASDAQ	BUSE	Tue, Nov 14, 2000	36.13	36.88	36.13	36.50
482	NASDAQ	BUSE	Mon, Nov 13, 2000	36.22	37.35	36.13	37.13
481	NASDAQ	BUSE	Fri, Nov 10, 2000	36.25	36.25	34.50	35.38
480	NASDAQ	BUSE	Thu, Nov 9, 2000	36.88	36.88	36.88	36.88
479	NASDAQ	BUSE	Wed, Nov 8, 2000	37.50	37.91	37.50	37.50
478	NASDAQ	BUSE	Tue, Nov 7, 2000	37.00	37.38	36.88	36.88
477	NASDAQ	BUSE	Mon, Nov 6, 2000	36.00	36.75	34.75	34.75
476	NASDAQ	BUSE	Fri, Nov 3, 2000	35.13	36.63	35.13	36.63
475	NASDAQ	BUSE	Wed, Nov 1, 2000	35.63	35.63	34.66	34.66
474	NASDAQ	BUSE	Tue, Oct 31, 2000	36.00	36.63	34.63	36.63
473	NASDAQ	BUSE	Mon, Oct 30, 2000	36.66	36.66	33.50	35.25
472	NASDAQ	BUSE	Fri, Oct 27, 2000	37.47	37.47	36.50	36.50
471	NASDAQ	BUSE	Thu, Oct 26, 2000	37.00	37.00	36.50	36.50
470	NASDAQ	BUSE	Wed, Oct 25, 2000	37.63	38.25	37.00	37.00
469	NASDAQ	BUSE	Tue, Oct 24, 2000	36.63	37.63	36.63	37.63
468	NASDAQ	BUSE	Fri, Oct 20, 2000	36.94	36.94	36.50	36.75
467	NASDAQ	BUSE	Thu, Oct 19, 2000	36.00	36.78	36.00	36.50
466	NASDAQ	BUSE	Wed, Oct 18, 2000	35.63	36.00	35.50	35.63
465	NASDAQ	BUSE	Tue, Oct 17, 2000	35.50	36.00	35.50	35.50
464	NASDAQ	BUSE	Mon, Oct 16, 2000	36.50	36.50	36.50	36.50
463	NASDAQ	BUSE	Fri, Oct 13, 2000	36.41	36.41	36.38	36.38
462	NASDAQ	BUSE	Thu, Oct 12, 2000	37.10	37.10	36.25	36.35
461	NASDAQ	BUSE	Wed, Oct 11, 2000	35.63	37.25	35.63	37.25
460	NASDAQ	BUSE	Tue, Oct 10, 2000	37.13	37.13	37.13	37.13
459	NASDAQ	BUSE	Mon, Oct 9, 2000	35.66	35.66	35.66	35.66
458	NASDAQ	BUSE	Fri, Oct 6, 2000	36.78	36.78	36.75	36.75
457	NASDAQ	BUSE	Thu, Oct 5, 2000	36.00	37.00	36.00	37.00
456	NASDAQ	BUSE	Wed, Oct 4, 2000	36.00	36.00	36.00	36.00
455	NASDAQ	BUSE	Tue, Oct 3, 2000	36.50	36.53	36.50	36.50
454	NASDAQ	BUSE	Mon, Oct 2, 2000	36.88	37.00	36.25	36.25
453	NASDAQ	BUSE	Fri, Sep 29, 2000	36.50	37.00	36.50	37.00
452	NASDAQ	BUSE	Thu, Sep 28, 2000	36.88	37.00	36.75	37.00
451	NASDAQ	BUSE	Wed, Sep 27, 2000	36.00	36.88	36.00	36.88
450	NASDAQ	BUSE	Fri, Sep 22, 2000	36.41	36.41	36.13	36.13
449	NASDAQ	BUSE	Thu, Sep 21, 2000	36.88	36.88	36.50	36.50
448	NASDAQ	BUSE	Tue, Sep 19, 2000	37.13	37.13	35.50	35.75
447	NASDAQ	BUSE	Mon, Sep 18, 2000	36.13	36.63	36.00	36.63
446	NASDAQ	BUSE	Fri, Sep 15, 2000	35.72	37.00	35.72	36.75
445	NASDAQ	BUSE	Thu, Sep 14, 2000	36.50	36.53	36.50	36.50
444	NASDAQ	BUSE	Tue, Sep 12, 2000	36.00	36.75	36.00	36.75
443	NASDAQ	BUSE	Fri, Sep 8, 2000	37.00	37.00	36.13	36.13
442	NASDAQ	BUSE	Thu, Sep 7, 2000	36.88	37.75	36.38	36.50
441	NASDAQ	BUSE	Wed, Sep 6, 2000	36.38	37.00	36.38	37.00
440	NASDAQ	BUSE	Tue, Sep 5, 2000	37.75	37.75	36.38	36.38
439	NASDAQ	BUSE	Fri, Sep 1, 2000	36.41	36.41	36.38	36.38
438	NASDAQ	BUSE	Thu, Aug 31, 2000	37.38	37.38	37.00	37.00
437	NASDAQ	BUSE	Wed, Aug 30, 2000	37.63	37.63	37.63	37.63
436	NASDAQ	BUSE	Tue, Aug 29, 2000	36.78	37.63	36.75	37.63
435	NASDAQ	BUSE	Fri, Aug 25, 2000	37.00	37.63	37.00	37.63
434	NASDAQ	BUSE	Wed, Aug 23, 2000	37.25	37.25	36.50	36.50
433	NASDAQ	BUSE	Tue, Aug 22, 2000	37.25	37.25	37.25	37.25
432	NASDAQ	BUSE	Mon, Aug 21, 2000	38.38	38.38	37.13	37.38
431	NASDAQ	BUSE	Fri, Aug 18, 2000	38.88	38.88	38.13	38.50
430	NASDAQ	BUSE	Thu, Aug 17, 2000	37.25	37.25	37.25	37.25
429	NASDAQ	BUSE	Tue, Aug 15, 2000	37.00	38.00	37.00	38.00
428	NASDAQ	BUSE	Mon, Aug 14, 2000	36.50	36.94	36.50	36.75
427	NASDAQ	BUSE	Fri, Aug 11, 2000	36.25	37.00	36.19	36.38
426	NASDAQ	BUSE	Thu, Aug 10, 2000	36.13	36.31	36.13	36.25
425	NASDAQ	BUSE	Wed, Aug 9, 2000	36.13	36.13	36.13	36.13
424	NASDAQ	BUSE	Tue, Aug 8, 2000	36.63	36.63	36.63	36.63
423	NASDAQ	BUSE	Mon, Aug 7, 2000	36.88	37.00	36.88	37.00
422	NASDAQ	BUSE	Fri, Aug 4, 2000	37.00	37.00	35.75	36.50
421	NASDAQ	BUSE	Thu, Aug 3, 2000	38.00	38.00	38.00	38.00
420	NASDAQ	BUSE	Tue, Aug 1, 2000	37.38	37.38	37.38	37.38
419	NASDAQ	BUSE	Mon, Jul 31, 2000	38.13	40.00	38.13	40.00
418	NASDAQ	BUSE	Fri, Jul 28, 2000	35.75	36.50	35.75	36.50
417	NASDAQ	BUSE	Thu, Jul 27, 2000	35.75	35.88	35.56	35.88
416	NASDAQ	BUSE	Wed, Jul 26, 2000	35.63	35.88	35.63	35.88
415	NASDAQ	BUSE	Tue, Jul 25, 2000	35.85	35.85	35.75	35.81
414	NASDAQ	BUSE	Mon, Jul 24, 2000	36.75	36.75	35.63	36.13
413	NASDAQ	BUSE	Fri, Jul 21, 2000	38.00	38.50	37.63	38.50
412	NASDAQ	BUSE	Thu, Jul 20, 2000	38.00	38.63	37.25	37.25
411	NASDAQ	BUSE	Wed, Jul 19, 2000	38.25	38.25	38.25	38.25
410	NASDAQ	BUSE	Tue, Jul 18, 2000	39.00	39.13	38.88	39.00
409	NASDAQ	BUSE	Mon, Jul 17, 2000	39.47	39.47	38.50	38.75
408	NASDAQ	BUSE	Fri, Jul 14, 2000	38.75	38.75	38.50	38.50
407	NASDAQ	BUSE	Thu, Jul 13, 2000	39.75	39.75	39.00	39.50
406	NASDAQ	BUSE	Wed, Jul 12, 2000	40.00	40.00	39.53	39.75
405	NASDAQ	BUSE	Tue, Jul 11, 2000	39.25	40.75	38.50	40.00
404	NASDAQ	BUSE	Mon, Jul 10, 2000	40.00	41.00	39.25	39.75
403	NASDAQ	BUSE	Fri, Jul 7, 2000	37.50	45.00	36.00	45.00
402	NASDAQ	BUSE	Thu, Jul 6, 2000	38.13	38.13	34.53	37.50
401	NASDAQ	BUSE	Wed, Jul 5, 2000	35.25	38.00	35.25	38.00
400	NASDAQ	BUSE	Mon, Jul 3, 2000	33.75	35.25	33.50	35.25
399	NASDAQ	BUSE	Fri, Jun 30, 2000	39.75	39.75	32.75	32.88
398	NASDAQ	BUSE	Thu, Jun 29, 2000	36.50	38.00	36.38	38.00
397	NASDAQ	BUSE	Wed, Jun 28, 2000	36.63	40.00	36.38	36.63
396	NASDAQ	BUSE	Tue, Jun 27, 2000	39.88	39.97	37.25	37.25
395	NASDAQ	BUSE	Mon, Jun 26, 2000	38.50	39.44	38.50	39.19
394	NASDAQ	BUSE	Fri, Jun 23, 2000	37.25	38.75	36.00	38.75
393	NASDAQ	BUSE	Thu, Jun 22, 2000	37.38	38.50	37.38	38.00
392	NASDAQ	BUSE	Wed, Jun 21, 2000	37.00	39.13	36.63	36.81
391	NASDAQ	BUSE	Tue, Jun 20, 2000	36.63	36.75	36.38	36.38
390	NASDAQ	BUSE	Mon, Jun 19, 2000	37.25	37.25	36.63	36.66
389	NASDAQ	BUSE	Fri, Jun 16, 2000	37.88	37.88	37.25	37.38
388	NASDAQ	BUSE	Thu, Jun 15, 2000	38.00	39.00	37.00	37.00
387	NASDAQ	BUSE	Wed, Jun 14, 2000	40.00	40.00	38.25	38.25
386	NASDAQ	BUSE	Tue, Jun 13, 2000	40.00	40.00	40.00	40.00
385	NASDAQ	BUSE	Mon, Jun 12, 2000	39.63	39.63	39.63	39.63
384	NASDAQ	BUSE	Fri, Jun 9, 2000	38.75	39.88	38.75	38.75
383	NASDAQ	BUSE	Thu, Jun 8, 2000	38.75	39.06	38.75	38.75
382	NASDAQ	BUSE	Wed, Jun 7, 2000	39.13	39.13	38.75	38.75
381	NASDAQ	BUSE	Tue, Jun 6, 2000	38.91	39.00	38.91	39.00
380	NASDAQ	BUSE	Mon, Jun 5, 2000	39.00	39.00	38.63	38.63
379	NASDAQ	BUSE	Fri, Jun 2, 2000	39.25	39.25	38.25	39.00
378	NASDAQ	BUSE	Wed, May 31, 2000	40.00	40.00	39.00	40.00
377	NASDAQ	BUSE	Tue, May 30, 2000	40.00	40.00	39.88	39.88
376	NASDAQ	BUSE	Fri, May 26, 2000	38.00	40.00	38.00	40.00
375	NASDAQ	BUSE	Thu, May 25, 2000	38.00	39.00	38.00	39.00
374	NASDAQ	BUSE	Wed, May 24, 2000	36.00	38.00	36.00	38.00
373	NASDAQ	BUSE	Tue, May 23, 2000	37.63	37.75	37.63	37.75
372	NASDAQ	BUSE	Mon, May 22, 2000	36.63	39.25	36.63	39.25
371	NASDAQ	BUSE	Fri, May 19, 2000	37.25	38.00	36.50	38.00
370	NASDAQ	BUSE	Thu, May 18, 2000	37.38	37.63	37.38	37.63
369	NASDAQ	BUSE	Wed, May 17, 2000	38.00	38.00	37.75	37.75
368	NASDAQ	BUSE	Tue, May 16, 2000	39.31	39.31	37.25	38.00
367	NASDAQ	BUSE	Mon, May 15, 2000	38.25	38.50	37.75	38.00
366	NASDAQ	BUSE	Fri, May 12, 2000	38.25	38.88	38.25	38.88
365	NASDAQ	BUSE	Wed, May 10, 2000	38.38	38.38	38.00	38.00
364	NASDAQ	BUSE	Tue, May 9, 2000	39.38	40.00	38.00	38.38
363	NASDAQ	BUSE	Mon, May 8, 2000	39.85	39.85	39.38	39.38
362	NASDAQ	BUSE	Fri, May 5, 2000	40.00	40.00	39.81	40.00
361	NASDAQ	BUSE	Thu, May 4, 2000	39.38	40.00	39.38	40.00
360	NASDAQ	BUSE	Wed, May 3, 2000	40.00	40.00	39.38	39.38
359	NASDAQ	BUSE	Tue, May 2, 2000	40.00	40.00	39.38	39.38
358	NASDAQ	BUSE	Mon, May 1, 2000	39.38	41.94	39.38	41.00
357	NASDAQ	BUSE	Fri, Apr 28, 2000	38.00	42.00	38.00	38.50
356	NASDAQ	BUSE	Thu, Apr 27, 2000	38.00	38.00	38.00	38.00
355	NASDAQ	BUSE	Wed, Apr 26, 2000	42.25	42.25	40.00	40.00
354	NASDAQ	BUSE	Tue, Apr 25, 2000	42.25	42.50	42.00	42.00
353	NASDAQ	BUSE	Mon, Apr 24, 2000	42.25	42.88	41.00	41.00
352	NASDAQ	BUSE	Thu, Apr 20, 2000	41.75	42.25	40.50	41.00
351	NASDAQ	BUSE	Wed, Apr 19, 2000	39.00	41.75	39.00	41.75
350	NASDAQ	BUSE	Tue, Apr 18, 2000	39.25	40.75	39.00	40.75
349	NASDAQ	BUSE	Mon, Apr 17, 2000	37.75	38.00	37.75	38.00
348	NASDAQ	BUSE	Fri, Apr 14, 2000	37.75	40.25	37.75	40.25
347	NASDAQ	BUSE	Thu, Apr 13, 2000	37.88	40.00	37.88	40.00
346	NASDAQ	BUSE	Wed, Apr 12, 2000	40.00	40.00	40.00	40.00
345	NASDAQ	BUSE	Tue, Apr 11, 2000	38.25	38.75	38.00	38.75
344	NASDAQ	BUSE	Mon, Apr 10, 2000	39.06	39.06	38.75	38.75
343	NASDAQ	BUSE	Fri, Apr 7, 2000	38.75	38.75	38.75	38.75
342	NASDAQ	BUSE	Thu, Apr 6, 2000	38.75	41.75	38.25	40.00
341	NASDAQ	BUSE	Wed, Apr 5, 2000	41.75	41.75	41.75	41.75
340	NASDAQ	BUSE	Tue, Apr 4, 2000	38.38	38.38	38.38	38.38
339	NASDAQ	BUSE	Mon, Apr 3, 2000	38.50	41.75	38.50	41.75
338	NASDAQ	BUSE	Thu, Mar 30, 2000	38.50	40.13	38.50	40.13
337	NASDAQ	BUSE	Wed, Mar 29, 2000	39.50	39.50	38.50	39.25
336	NASDAQ	BUSE	Tue, Mar 28, 2000	40.00	40.00	40.00	40.00
335	NASDAQ	BUSE	Mon, Mar 27, 2000	40.00	40.00	40.00	40.00
334	NASDAQ	BUSE	Fri, Mar 24, 2000	39.50	39.50	39.50	39.50
333	NASDAQ	BUSE	Thu, Mar 23, 2000	40.38	41.50	38.50	41.50
332	NASDAQ	BUSE	Wed, Mar 22, 2000	41.38	41.44	41.38	41.44
331	NASDAQ	BUSE	Mon, Mar 20, 2000	41.00	41.00	41.00	41.00
330	NASDAQ	BUSE	Fri, Mar 17, 2000	39.50	40.50	39.50	40.50
329	NASDAQ	BUSE	Thu, Mar 16, 2000	37.25	42.75	37.00	42.25
328	NASDAQ	BUSE	Wed, Mar 15, 2000	38.25	38.25	37.00	37.00
327	NASDAQ	BUSE	Tue, Mar 14, 2000	39.25	39.25	38.75	38.75
326	NASDAQ	BUSE	Mon, Mar 13, 2000	40.25	40.25	39.00	39.25
325	NASDAQ	BUSE	Fri, Mar 10, 2000	40.25	40.25	38.88	38.88
324	NASDAQ	BUSE	Thu, Mar 9, 2000	39.75	39.75	39.50	39.63
323	NASDAQ	BUSE	Mon, Mar 6, 2000	40.25	40.75	40.25	40.75
322	NASDAQ	BUSE	Fri, Mar 3, 2000	40.25	40.25	40.25	40.25
321	NASDAQ	BUSE	Thu, Mar 2, 2000	39.50	40.75	38.50	38.53
320	NASDAQ	BUSE	Wed, Mar 1, 2000	38.75	39.50	38.75	39.50
319	NASDAQ	BUSE	Tue, Feb 29, 2000	37.88	37.88	37.88	37.88
318	NASDAQ	BUSE	Mon, Feb 28, 2000	38.25	38.25	37.81	37.81
317	NASDAQ	BUSE	Fri, Feb 25, 2000	37.75	38.75	37.75	38.50
316	NASDAQ	BUSE	Wed, Feb 23, 2000	38.75	38.75	38.75	38.75
315	NASDAQ	BUSE	Tue, Feb 22, 2000	39.00	39.75	38.00	38.75
314	NASDAQ	BUSE	Fri, Feb 18, 2000	40.00	40.00	39.00	39.00
313	NASDAQ	BUSE	Thu, Feb 17, 2000	39.75	39.75	39.00	39.00
312	NASDAQ	BUSE	Wed, Feb 16, 2000	40.00	40.75	39.13	39.13
311	NASDAQ	BUSE	Tue, Feb 15, 2000	41.00	41.00	40.13	40.13
310	NASDAQ	BUSE	Mon, Feb 14, 2000	40.00	40.75	40.00	40.75
309	NASDAQ	BUSE	Fri, Feb 11, 2000	40.50	40.50	40.50	40.50
308	NASDAQ	BUSE	Thu, Feb 10, 2000	40.50	40.50	40.19	40.50
307	NASDAQ	BUSE	Wed, Feb 9, 2000	41.25	41.25	39.75	39.75
306	NASDAQ	BUSE	Tue, Feb 8, 2000	41.00	41.00	39.75	39.75
305	NASDAQ	BUSE	Mon, Feb 7, 2000	39.75	41.00	39.50	41.00
304	NASDAQ	BUSE	Fri, Feb 4, 2000	40.25	41.25	40.25	41.25
303	NASDAQ	BUSE	Thu, Feb 3, 2000	40.00	40.25	40.00	40.25
302	NASDAQ	BUSE	Wed, Feb 2, 2000	40.63	40.63	39.50	40.00
301	NASDAQ	BUSE	Tue, Feb 1, 2000	42.00	42.00	41.38	41.38
300	NASDAQ	BUSE	Mon, Jan 31, 2000	42.13	42.13	42.00	42.00
299	NASDAQ	BUSE	Fri, Jan 28, 2000	44.00	44.00	42.25	42.88
298	NASDAQ	BUSE	Thu, Jan 27, 2000	42.13	42.13	42.13	42.13
297	NASDAQ	BUSE	Wed, Jan 26, 2000	44.00	44.50	44.00	44.50
296	NASDAQ	BUSE	Tue, Jan 25, 2000	44.75	45.38	42.63	42.63
295	NASDAQ	BUSE	Mon, Jan 24, 2000	44.50	44.50	44.00	44.00
294	NASDAQ	BUSE	Fri, Jan 21, 2000	44.63	44.63	43.25	44.50
293	NASDAQ	BUSE	Thu, Jan 20, 2000	44.50	44.75	44.50	44.50
292	NASDAQ	BUSE	Wed, Jan 19, 2000	46.00	46.00	46.00	46.00
291	NASDAQ	BUSE	Tue, Jan 18, 2000	44.00	46.00	44.00	46.00
290	NASDAQ	BUSE	Fri, Jan 14, 2000	43.00	43.00	43.00	43.00
289	NASDAQ	BUSE	Thu, Jan 13, 2000	43.00	43.00	43.00	43.00
288	NASDAQ	BUSE	Wed, Jan 12, 2000	43.00	43.00	43.00	43.00
287	NASDAQ	BUSE	Tue, Jan 11, 2000	41.25	44.00	40.50	43.00
286	NASDAQ	BUSE	Mon, Jan 10, 2000	45.00	45.00	41.25	44.13
285	NASDAQ	BUSE	Fri, Jan 7, 2000	43.81	44.00	43.00	44.00
284	NASDAQ	BUSE	Thu, Jan 6, 2000	44.00	44.13	44.00	44.13
283	NASDAQ	BUSE	Wed, Jan 5, 2000	44.13	45.25	43.13	44.00
282	NASDAQ	BUSE	Tue, Jan 4, 2000	46.00	46.00	44.50	44.50
281	NASDAQ	BUSE	Mon, Jan 3, 2000	44.75	45.50	44.50	45.25
280	NASDAQ	BUSE	Fri, Dec 31, 1999	43.50	48.75	43.00	45.25
279	NASDAQ	BUSE	Thu, Dec 30, 1999	45.00	45.00	44.00	44.50
278	NASDAQ	BUSE	Wed, Dec 29, 1999	44.25	44.25	44.00	44.00
277	NASDAQ	BUSE	Tue, Dec 28, 1999	44.00	44.25	43.00	43.00
276	NASDAQ	BUSE	Mon, Dec 27, 1999	45.06	45.06	45.06	45.06
275	NASDAQ	BUSE	Thu, Dec 23, 1999	44.69	45.88	44.69	44.88
274	NASDAQ	BUSE	Wed, Dec 22, 1999	44.75	44.75	44.25	44.25
273	NASDAQ	BUSE	Tue, Dec 21, 1999	42.50	45.50	42.00	44.25
272	NASDAQ	BUSE	Mon, Dec 20, 1999	44.00	45.25	42.00	42.00
271	NASDAQ	BUSE	Fri, Dec 17, 1999	47.63	47.63	46.00	47.63
270	NASDAQ	BUSE	Thu, Dec 16, 1999	46.00	47.00	45.63	46.50
269	NASDAQ	BUSE	Wed, Dec 15, 1999	45.00	46.75	44.75	46.75
268	NASDAQ	BUSE	Tue, Dec 14, 1999	47.75	47.88	44.75	47.88
267	NASDAQ	BUSE	Mon, Dec 13, 1999	45.25	48.13	45.25	47.75
266	NASDAQ	BUSE	Fri, Dec 10, 1999	46.13	46.13	45.38	46.00
265	NASDAQ	BUSE	Thu, Dec 9, 1999	45.63	46.50	45.38	46.13
264	NASDAQ	BUSE	Wed, Dec 8, 1999	46.50	47.00	46.00	46.00
263	NASDAQ	BUSE	Tue, Dec 7, 1999	45.00	45.50	44.25	45.50
262	NASDAQ	BUSE	Mon, Dec 6, 1999	45.50	45.50	45.25	45.25
261	NASDAQ	BUSE	Fri, Dec 3, 1999	44.63	45.44	44.00	45.00
260	NASDAQ	BUSE	Thu, Dec 2, 1999	46.19	46.19	46.19	46.19
259	NASDAQ	BUSE	Wed, Dec 1, 1999	45.00	46.25	45.00	46.25
258	NASDAQ	BUSE	Tue, Nov 30, 1999	46.50	47.00	44.75	44.75
257	NASDAQ	BUSE	Mon, Nov 29, 1999	46.00	46.00	45.00	46.00
256	NASDAQ	BUSE	Fri, Nov 26, 1999	45.63	47.13	45.63	47.13
255	NASDAQ	BUSE	Wed, Nov 24, 1999	45.75	46.50	45.75	45.75
254	NASDAQ	BUSE	Tue, Nov 23, 1999	46.13	46.13	46.00	46.13
253	NASDAQ	BUSE	Mon, Nov 22, 1999	46.13	47.38	46.13	47.38
252	NASDAQ	BUSE	Fri, Nov 19, 1999	47.38	47.50	47.25	47.50
251	NASDAQ	BUSE	Thu, Nov 18, 1999	47.38	47.38	47.38	47.38
250	NASDAQ	BUSE	Wed, Nov 17, 1999	46.88	46.88	46.75	46.75
249	NASDAQ	BUSE	Tue, Nov 16, 1999	47.50	47.88	46.75	46.75
248	NASDAQ	BUSE	Mon, Nov 15, 1999	47.25	47.50	47.25	47.50
247	NASDAQ	BUSE	Thu, Nov 11, 1999	48.00	48.00	47.25	47.25
246	NASDAQ	BUSE	Wed, Nov 10, 1999	47.25	47.25	47.25	47.25
245	NASDAQ	BUSE	Tue, Nov 9, 1999	48.25	48.25	48.25	48.25
244	NASDAQ	BUSE	Mon, Nov 8, 1999	47.25	47.25	47.25	47.25
243	NASDAQ	BUSE	Fri, Nov 5, 1999	48.50	48.50	47.00	48.13
242	NASDAQ	BUSE	Thu, Nov 4, 1999	48.00	48.00	47.13	47.13
241	NASDAQ	BUSE	Wed, Nov 3, 1999	47.88	48.25	47.25	48.25
240	NASDAQ	BUSE	Tue, Nov 2, 1999	46.91	47.88	46.00	47.88
239	NASDAQ	BUSE	Mon, Nov 1, 1999	47.13	47.75	47.00	47.75
238	NASDAQ	BUSE	Fri, Oct 29, 1999	47.38	47.38	47.00	47.00
237	NASDAQ	BUSE	Thu, Oct 28, 1999	47.00	47.38	47.00	47.38
236	NASDAQ	BUSE	Wed, Oct 27, 1999	45.50	47.00	45.50	46.00
235	NASDAQ	BUSE	Tue, Oct 26, 1999	43.25	45.50	43.25	45.50
234	NASDAQ	BUSE	Mon, Oct 25, 1999	44.00	45.50	42.75	45.50
233	NASDAQ	BUSE	Fri, Oct 22, 1999	45.00	45.00	43.25	43.25
232	NASDAQ	BUSE	Thu, Oct 21, 1999	44.00	45.50	43.63	44.00
231	NASDAQ	BUSE	Wed, Oct 20, 1999	43.50	43.50	43.25	43.25
230	NASDAQ	BUSE	Tue, Oct 19, 1999	44.25	44.25	44.00	44.00
229	NASDAQ	BUSE	Mon, Oct 18, 1999	44.13	44.50	43.75	44.50
228	NASDAQ	BUSE	Fri, Oct 15, 1999	44.00	44.00	43.63	43.88
227	NASDAQ	BUSE	Thu, Oct 14, 1999	43.63	45.00	43.63	44.50
226	NASDAQ	BUSE	Wed, Oct 13, 1999	43.63	43.63	43.63	43.63
225	NASDAQ	BUSE	Tue, Oct 12, 1999	44.50	44.50	43.25	43.25
224	NASDAQ	BUSE	Fri, Oct 8, 1999	43.50	44.75	43.00	44.75
223	NASDAQ	BUSE	Thu, Oct 7, 1999	44.50	45.00	43.25	45.00
222	NASDAQ	BUSE	Wed, Oct 6, 1999	45.25	46.75	44.25	45.50
221	NASDAQ	BUSE	Tue, Oct 5, 1999	45.75	45.75	45.75	45.75
220	NASDAQ	BUSE	Mon, Oct 4, 1999	45.75	46.00	44.50	45.75
219	NASDAQ	BUSE	Fri, Oct 1, 1999	43.75	46.75	43.75	46.25
218	NASDAQ	BUSE	Thu, Sep 30, 1999	43.00	53.00	42.88	46.00
217	NASDAQ	BUSE	Wed, Sep 29, 1999	40.88	42.75	40.88	42.75
216	NASDAQ	BUSE	Tue, Sep 28, 1999	40.50	40.88	40.50	40.88
215	NASDAQ	BUSE	Fri, Sep 24, 1999	39.50	39.50	39.50	39.50
214	NASDAQ	BUSE	Thu, Sep 23, 1999	39.00	40.75	39.00	40.00
213	NASDAQ	BUSE	Wed, Sep 22, 1999	40.00	40.50	40.00	40.50
212	NASDAQ	BUSE	Tue, Sep 21, 1999	40.63	40.63	40.50	40.50
211	NASDAQ	BUSE	Mon, Sep 20, 1999	40.50	41.00	40.50	40.75
210	NASDAQ	BUSE	Fri, Sep 17, 1999	40.38	40.50	39.50	40.50
209	NASDAQ	BUSE	Thu, Sep 16, 1999	40.75	40.75	40.00	40.00
208	NASDAQ	BUSE	Wed, Sep 15, 1999	41.75	41.75	41.75	41.75
207	NASDAQ	BUSE	Mon, Sep 13, 1999	41.50	41.63	40.75	40.75
206	NASDAQ	BUSE	Fri, Sep 10, 1999	42.50	42.50	42.00	42.00
205	NASDAQ	BUSE	Thu, Sep 9, 1999	42.25	42.50	42.00	42.00
204	NASDAQ	BUSE	Wed, Sep 8, 1999	42.50	42.50	42.50	42.50
203	NASDAQ	BUSE	Tue, Sep 7, 1999	42.25	42.50	42.25	42.50
202	NASDAQ	BUSE	Fri, Sep 3, 1999	42.50	42.50	42.25	42.25
201	NASDAQ	BUSE	Thu, Sep 2, 1999	42.50	42.50	42.50	42.50
200	NASDAQ	BUSE	Wed, Sep 1, 1999	42.50	42.50	42.50	42.50
199	NASDAQ	BUSE	Tue, Aug 31, 1999	42.50	42.50	42.38	42.38
198	NASDAQ	BUSE	Mon, Aug 30, 1999	43.00	43.00	42.75	42.75
197	NASDAQ	BUSE	Fri, Aug 27, 1999	43.25	43.25	43.25	43.25
196	NASDAQ	BUSE	Thu, Aug 26, 1999	43.00	43.00	43.00	43.00
195	NASDAQ	BUSE	Wed, Aug 25, 1999	42.75	43.00	42.75	43.00
194	NASDAQ	BUSE	Tue, Aug 24, 1999	44.00	44.00	43.75	43.75
193	NASDAQ	BUSE	Mon, Aug 23, 1999	43.75	43.75	43.75	43.75
192	NASDAQ	BUSE	Fri, Aug 20, 1999	43.63	43.75	43.00	43.00
191	NASDAQ	BUSE	Thu, Aug 19, 1999	43.75	44.00	43.75	44.00
190	NASDAQ	BUSE	Wed, Aug 18, 1999	43.50	44.00	43.50	44.00
189	NASDAQ	BUSE	Tue, Aug 17, 1999	45.00	45.00	42.50	43.25
188	NASDAQ	BUSE	Mon, Aug 16, 1999	44.00	45.25	42.50	45.25
187	NASDAQ	BUSE	Fri, Aug 13, 1999	43.25	43.50	43.13	43.50
186	NASDAQ	BUSE	Thu, Aug 12, 1999	44.94	45.00	44.50	44.50
185	NASDAQ	BUSE	Wed, Aug 11, 1999	44.75	45.25	44.75	45.25
184	NASDAQ	BUSE	Tue, Aug 10, 1999	44.13	45.25	44.13	45.25
183	NASDAQ	BUSE	Mon, Aug 9, 1999	45.25	45.25	44.00	44.00
182	NASDAQ	BUSE	Fri, Aug 6, 1999	43.00	43.00	43.00	43.00
181	NASDAQ	BUSE	Thu, Aug 5, 1999	45.25	45.25	44.00	45.25
180	NASDAQ	BUSE	Wed, Aug 4, 1999	45.25	45.25	42.75	45.25
179	NASDAQ	BUSE	Tue, Aug 3, 1999	45.00	45.75	44.50	45.75
178	NASDAQ	BUSE	Mon, Aug 2, 1999	46.00	46.75	45.88	46.75
177	NASDAQ	BUSE	Fri, Jul 30, 1999	44.88	44.88	44.88	44.88
176	NASDAQ	BUSE	Thu, Jul 29, 1999	45.56	46.00	45.56	45.56
175	NASDAQ	BUSE	Wed, Jul 28, 1999	46.00	46.00	45.50	46.00
174	NASDAQ	BUSE	Tue, Jul 27, 1999	47.13	47.13	45.75	45.75
173	NASDAQ	BUSE	Mon, Jul 26, 1999	47.13	47.13	46.50	47.13
172	NASDAQ	BUSE	Fri, Jul 23, 1999	46.75	47.25	46.50	46.63
171	NASDAQ	BUSE	Thu, Jul 22, 1999	46.50	47.00	45.75	46.38
170	NASDAQ	BUSE	Wed, Jul 21, 1999	46.38	47.00	46.38	47.00
169	NASDAQ	BUSE	Tue, Jul 20, 1999	47.38	47.38	45.75	46.63
168	NASDAQ	BUSE	Mon, Jul 19, 1999	46.75	48.00	46.25	47.25
167	NASDAQ	BUSE	Fri, Jul 16, 1999	46.00	47.50	46.00	46.88
166	NASDAQ	BUSE	Thu, Jul 15, 1999	46.25	46.25	46.00	46.25
165	NASDAQ	BUSE	Wed, Jul 14, 1999	46.50	46.50	46.25	46.25
164	NASDAQ	BUSE	Tue, Jul 13, 1999	48.75	49.50	44.00	47.00
163	NASDAQ	BUSE	Mon, Jul 12, 1999	47.00	50.00	47.00	48.75
162	NASDAQ	BUSE	Fri, Jul 9, 1999	48.50	49.00	46.00	46.00
161	NASDAQ	BUSE	Thu, Jul 8, 1999	49.25	50.00	49.00	50.00
160	NASDAQ	BUSE	Wed, Jul 7, 1999	46.00	50.75	46.00	49.63
159	NASDAQ	BUSE	Tue, Jul 6, 1999	44.75	48.00	43.75	48.00
158	NASDAQ	BUSE	Fri, Jul 2, 1999	42.75	45.25	42.75	44.88
157	NASDAQ	BUSE	Thu, Jul 1, 1999	51.75	51.75	42.50	43.50
156	NASDAQ	BUSE	Wed, Jun 30, 1999	49.38	53.50	47.00	51.75
155	NASDAQ	BUSE	Tue, Jun 29, 1999	48.00	49.38	48.00	49.38
154	NASDAQ	BUSE	Mon, Jun 28, 1999	47.88	48.13	47.75	47.88
153	NASDAQ	BUSE	Fri, Jun 25, 1999	48.00	48.50	47.25	48.00
152	NASDAQ	BUSE	Thu, Jun 24, 1999	47.38	48.13	47.38	48.13
151	NASDAQ	BUSE	Wed, Jun 23, 1999	47.60	48.25	46.00	48.25
150	NASDAQ	BUSE	Tue, Jun 22, 1999	49.00	49.00	47.88	47.88
149	NASDAQ	BUSE	Mon, Jun 21, 1999	49.00	49.00	48.50	48.50
148	NASDAQ	BUSE	Fri, Jun 18, 1999	48.75	49.00	48.75	49.00
147	NASDAQ	BUSE	Thu, Jun 17, 1999	48.50	48.75	48.50	48.75
146	NASDAQ	BUSE	Wed, Jun 16, 1999	49.50	49.50	48.00	49.50
145	NASDAQ	BUSE	Tue, Jun 15, 1999	47.25	49.50	47.25	49.50
144	NASDAQ	BUSE	Mon, Jun 14, 1999	50.00	50.00	47.25	49.13
143	NASDAQ	BUSE	Fri, Jun 11, 1999	47.50	50.00	47.25	50.00
142	NASDAQ	BUSE	Thu, Jun 10, 1999	45.00	48.25	45.00	47.75
141	NASDAQ	BUSE	Wed, Jun 9, 1999	43.00	44.00	43.00	44.00
140	NASDAQ	BUSE	Tue, Jun 8, 1999	44.00	44.00	43.00	43.00
139	NASDAQ	BUSE	Mon, Jun 7, 1999	43.25	44.00	43.25	44.00
138	NASDAQ	BUSE	Fri, Jun 4, 1999	42.13	44.00	42.13	43.50
137	NASDAQ	BUSE	Thu, Jun 3, 1999	42.13	45.00	42.00	42.00
136	NASDAQ	BUSE	Wed, Jun 2, 1999	43.50	45.13	43.50	44.00
135	NASDAQ	BUSE	Tue, Jun 1, 1999	42.00	45.00	42.00	45.00
134	NASDAQ	BUSE	Fri, May 28, 1999	40.75	42.00	40.75	42.00
133	NASDAQ	BUSE	Thu, May 27, 1999	40.25	40.50	39.75	40.50
132	NASDAQ	BUSE	Wed, May 26, 1999	40.50	41.00	40.50	41.00
131	NASDAQ	BUSE	Tue, May 25, 1999	40.25	40.50	40.25	40.50
130	NASDAQ	BUSE	Mon, May 24, 1999	40.00	40.13	40.00	40.00
129	NASDAQ	BUSE	Wed, May 19, 1999	41.00	41.00	39.00	39.88
128	NASDAQ	BUSE	Tue, May 18, 1999	39.75	39.75	39.00	39.00
127	NASDAQ	BUSE	Mon, May 17, 1999	39.00	39.13	38.88	38.88
126	NASDAQ	BUSE	Fri, May 14, 1999	38.50	41.00	38.50	39.00
125	NASDAQ	BUSE	Thu, May 13, 1999	39.00	40.00	39.00	40.00
124	NASDAQ	BUSE	Wed, May 12, 1999	38.50	39.00	38.50	39.00
123	NASDAQ	BUSE	Tue, May 11, 1999	38.50	38.50	37.75	38.38
122	NASDAQ	BUSE	Mon, May 10, 1999	38.50	38.50	38.50	38.50
121	NASDAQ	BUSE	Fri, May 7, 1999	37.50	38.25	37.50	38.25
120	NASDAQ	BUSE	Thu, May 6, 1999	38.25	38.25	38.25	38.25
119	NASDAQ	BUSE	Wed, May 5, 1999	38.25	38.25	38.25	38.25
118	NASDAQ	BUSE	Tue, May 4, 1999	37.94	38.13	37.94	38.00
117	NASDAQ	BUSE	Mon, May 3, 1999	38.13	38.13	37.50	37.50
116	NASDAQ	BUSE	Fri, Apr 30, 1999	38.13	38.13	38.13	38.13
115	NASDAQ	BUSE	Thu, Apr 29, 1999	37.88	37.88	37.88	37.88
114	NASDAQ	BUSE	Tue, Apr 27, 1999	37.50	38.00	37.38	38.00
113	NASDAQ	BUSE	Mon, Apr 26, 1999	38.13	38.13	37.50	37.50
112	NASDAQ	BUSE	Fri, Apr 23, 1999	38.00	38.00	37.88	37.88
111	NASDAQ	BUSE	Thu, Apr 22, 1999	38.00	38.00	38.00	38.00
110	NASDAQ	BUSE	Wed, Apr 21, 1999	37.75	37.75	37.50	37.50
109	NASDAQ	BUSE	Tue, Apr 20, 1999	37.25	37.50	36.75	37.25
108	NASDAQ	BUSE	Mon, Apr 19, 1999	37.00	37.13	37.00	37.00
107	NASDAQ	BUSE	Thu, Apr 15, 1999	37.88	37.88	37.00	37.50
106	NASDAQ	BUSE	Wed, Apr 14, 1999	37.50	38.75	37.50	37.63
105	NASDAQ	BUSE	Mon, Apr 12, 1999	37.25	37.25	37.25	37.25
104	NASDAQ	BUSE	Fri, Apr 9, 1999	37.75	37.75	37.75	37.75
103	NASDAQ	BUSE	Thu, Apr 8, 1999	37.50	37.50	37.25	37.25
102	NASDAQ	BUSE	Wed, Apr 7, 1999	37.88	38.00	37.88	37.88
101	NASDAQ	BUSE	Tue, Apr 6, 1999	37.50	37.75	37.50	37.50
100	NASDAQ	BUSE	Mon, Apr 5, 1999	37.88	38.00	37.88	38.00
99	NASDAQ	BUSE	Wed, Mar 31, 1999	37.50	38.00	37.50	38.00
98	NASDAQ	BUSE	Tue, Mar 30, 1999	37.75	37.75	37.75	37.75
97	NASDAQ	BUSE	Mon, Mar 29, 1999	37.88	37.88	37.88	37.88
96	NASDAQ	BUSE	Thu, Mar 25, 1999	37.50	37.88	37.50	37.88
95	NASDAQ	BUSE	Wed, Mar 24, 1999	37.50	37.50	37.50	37.50
94	NASDAQ	BUSE	Tue, Mar 23, 1999	37.88	37.88	37.50	37.50
93	NASDAQ	BUSE	Mon, Mar 22, 1999	37.88	37.88	37.88	37.88
92	NASDAQ	BUSE	Fri, Mar 19, 1999	37.88	37.88	37.88	37.88
91	NASDAQ	BUSE	Thu, Mar 18, 1999	37.50	37.50	37.50	37.50
90	NASDAQ	BUSE	Tue, Mar 16, 1999	37.25	37.88	37.25	37.88
89	NASDAQ	BUSE	Mon, Mar 15, 1999	37.50	37.50	37.50	37.50
88	NASDAQ	BUSE	Fri, Mar 12, 1999	37.00	37.50	37.00	37.50
87	NASDAQ	BUSE	Thu, Mar 11, 1999	37.50	37.50	37.50	37.50
86	NASDAQ	BUSE	Wed, Mar 10, 1999	37.13	37.50	37.00	37.50
85	NASDAQ	BUSE	Tue, Mar 9, 1999	37.38	37.50	36.25	36.25
84	NASDAQ	BUSE	Mon, Mar 8, 1999	37.00	37.00	37.00	37.00
83	NASDAQ	BUSE	Fri, Mar 5, 1999	36.75	37.00	36.75	37.00
82	NASDAQ	BUSE	Wed, Mar 3, 1999	37.50	37.50	37.50	37.50
81	NASDAQ	BUSE	Tue, Mar 2, 1999	36.75	37.13	36.75	37.13
80	NASDAQ	BUSE	Mon, Mar 1, 1999	37.75	37.75	37.00	37.00
79	NASDAQ	BUSE	Fri, Feb 26, 1999	37.50	37.50	37.50	37.50
78	NASDAQ	BUSE	Thu, Feb 25, 1999	37.00	37.00	37.00	37.00
77	NASDAQ	BUSE	Wed, Feb 24, 1999	37.00	37.00	37.00	37.00
76	NASDAQ	BUSE	Tue, Feb 23, 1999	37.75	37.75	37.13	37.13
75	NASDAQ	BUSE	Mon, Feb 22, 1999	36.00	36.00	35.50	36.00
74	NASDAQ	BUSE	Fri, Feb 19, 1999	36.75	36.75	36.25	36.25
73	NASDAQ	BUSE	Thu, Feb 18, 1999	36.75	36.75	36.00	36.00
72	NASDAQ	BUSE	Wed, Feb 17, 1999	36.25	36.25	36.25	36.25
71	NASDAQ	BUSE	Fri, Feb 12, 1999	36.75	36.75	36.75	36.75
70	NASDAQ	BUSE	Thu, Feb 11, 1999	37.63	37.63	37.25	37.25
69	NASDAQ	BUSE	Wed, Feb 10, 1999	37.25	37.25	36.75	36.75
68	NASDAQ	BUSE	Mon, Feb 8, 1999	37.25	37.63	37.25	37.63
67	NASDAQ	BUSE	Fri, Feb 5, 1999	37.00	37.25	37.00	37.25
66	NASDAQ	BUSE	Thu, Feb 4, 1999	36.75	37.50	36.75	37.00
65	NASDAQ	BUSE	Wed, Feb 3, 1999	37.50	37.50	37.50	37.50
64	NASDAQ	BUSE	Tue, Feb 2, 1999	37.25	37.50	37.25	37.50
63	NASDAQ	BUSE	Mon, Feb 1, 1999	37.50	37.50	37.25	37.25
62	NASDAQ	BUSE	Fri, Jan 29, 1999	37.50	37.50	37.50	37.50
61	NASDAQ	BUSE	Thu, Jan 28, 1999	37.25	37.25	37.25	37.25
60	NASDAQ	BUSE	Wed, Jan 27, 1999	37.25	37.25	37.25	37.25
59	NASDAQ	BUSE	Tue, Jan 26, 1999	37.25	37.25	36.50	36.50
58	NASDAQ	BUSE	Mon, Jan 25, 1999	37.50	37.50	36.50	36.50
57	NASDAQ	BUSE	Fri, Jan 22, 1999	37.00	37.75	37.00	37.75
56	NASDAQ	BUSE	Thu, Jan 21, 1999	37.50	37.50	37.50	37.50
55	NASDAQ	BUSE	Wed, Jan 20, 1999	36.00	36.00	36.00	36.00
54	NASDAQ	BUSE	Tue, Jan 19, 1999	37.50	37.50	36.50	36.50
53	NASDAQ	BUSE	Fri, Jan 15, 1999	36.00	36.75	36.00	36.75
52	NASDAQ	BUSE	Thu, Jan 14, 1999	36.50	36.50	36.00	36.00
51	NASDAQ	BUSE	Tue, Jan 12, 1999	37.00	37.00	37.00	37.00
50	NASDAQ	BUSE	Mon, Jan 11, 1999	38.00	38.00	38.00	38.00
49	NASDAQ	BUSE	Thu, Jan 7, 1999	38.00	39.00	37.50	37.50
48	NASDAQ	BUSE	Wed, Jan 6, 1999	37.50	37.50	37.50	37.50
47	NASDAQ	BUSE	Tue, Jan 5, 1999	37.00	37.00	37.00	37.00
46	NASDAQ	BUSE	Mon, Jan 4, 1999	38.00	38.00	36.75	36.75
45	NASDAQ	BUSE	Thu, Dec 31, 1998	36.25	37.00	36.25	36.50
44	NASDAQ	BUSE	Wed, Dec 30, 1998	36.75	36.75	36.25	36.25
43	NASDAQ	BUSE	Tue, Dec 29, 1998	36.75	36.75	36.75	36.75
42	NASDAQ	BUSE	Mon, Dec 28, 1998	36.75	36.75	36.00	36.00
41	NASDAQ	BUSE	Thu, Dec 24, 1998	36.50	36.50	36.50	36.50
40	NASDAQ	BUSE	Wed, Dec 23, 1998	36.00	36.00	36.00	36.00
39	NASDAQ	BUSE	Tue, Dec 22, 1998	36.50	36.50	36.25	36.25
38	NASDAQ	BUSE	Mon, Dec 21, 1998	36.00	36.00	36.00	36.00
37	NASDAQ	BUSE	Thu, Dec 17, 1998	36.00	36.50	36.00	36.50
36	NASDAQ	BUSE	Wed, Dec 16, 1998	36.00	36.00	36.00	36.00
35	NASDAQ	BUSE	Tue, Dec 15, 1998	36.38	36.38	36.38	36.38
34	NASDAQ	BUSE	Fri, Dec 11, 1998	37.00	37.00	36.50	36.50
33	NASDAQ	BUSE	Tue, Dec 8, 1998	37.00	37.00	37.00	37.00
32	NASDAQ	BUSE	Fri, Dec 4, 1998	36.00	36.00	36.00	36.00
31	NASDAQ	BUSE	Thu, Dec 3, 1998	37.25	37.50	37.25	37.50
30	NASDAQ	BUSE	Tue, Dec 1, 1998	37.50	37.50	37.50	37.50
29	NASDAQ	BUSE	Mon, Nov 30, 1998	37.50	37.50	37.50	37.50
28	NASDAQ	BUSE	Wed, Nov 25, 1998	37.00	37.00	37.00	37.00
27	NASDAQ	BUSE	Tue, Nov 24, 1998	36.50	36.50	36.25	36.25
26	NASDAQ	BUSE	Mon, Nov 23, 1998	37.00	37.00	37.00	37.00
25	NASDAQ	BUSE	Thu, Nov 19, 1998	37.00	37.00	37.00	37.00
24	NASDAQ	BUSE	Tue, Nov 17, 1998	37.25	37.25	36.25	36.25
23	NASDAQ	BUSE	Mon, Nov 16, 1998	37.25	37.25	37.25	37.25
22	NASDAQ	BUSE	Thu, Nov 12, 1998	36.50	36.50	36.50	36.50
21	NASDAQ	BUSE	Wed, Nov 11, 1998	37.25	37.25	37.25	37.25
20	NASDAQ	BUSE	Mon, Nov 9, 1998	37.25	37.25	37.25	37.25
19	NASDAQ	BUSE	Fri, Nov 6, 1998	37.25	37.25	37.25	37.25
18	NASDAQ	BUSE	Thu, Nov 5, 1998	37.50	37.50	37.50	37.50
17	NASDAQ	BUSE	Wed, Nov 4, 1998	38.00	38.00	37.50	37.50
16	NASDAQ	BUSE	Tue, Nov 3, 1998	37.50	37.50	36.00	36.00
15	NASDAQ	BUSE	Mon, Nov 2, 1998	37.50	37.50	37.50	37.50
14	NASDAQ	BUSE	Fri, Oct 30, 1998	37.50	37.50	36.00	36.00
13	NASDAQ	BUSE	Thu, Oct 29, 1998	38.00	38.00	37.50	37.50
12	NASDAQ	BUSE	Mon, Oct 26, 1998	36.75	37.50	36.75	37.50
11	NASDAQ	BUSE	Fri, Oct 23, 1998	36.50	38.00	36.50	38.00
10	NASDAQ	BUSE	Thu, Oct 22, 1998	38.00	38.00	36.75	36.75
9	NASDAQ	BUSE	Tue, Oct 20, 1998	37.50	38.00	36.50	38.00
8	NASDAQ	BUSE	Mon, Oct 19, 1998	38.00	38.00	38.00	38.00
7	NASDAQ	BUSE	Fri, Oct 16, 1998	38.00	38.25	38.00	38.00
6	NASDAQ	BUSE	Wed, Oct 14, 1998	37.00	37.00	37.00	37.00
5	NASDAQ	BUSE	Tue, Oct 13, 1998	38.50	38.50	38.50	38.50
4	NASDAQ	BUSE	Mon, Oct 12, 1998	38.25	38.25	38.00	38.00
3	NASDAQ	BUSE	Fri, Oct 9, 1998	38.00	38.00	37.00	37.00
2	NASDAQ	BUSE	Wed, Oct 7, 1998	38.00	38.00	38.00	38.00
1	NASDAQ	BUSE	Tue, Oct 6, 1998	37.00	38.00	37.00	38.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Busey Corp NASDAQ:BUSE 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